date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.75,47.0,46.65,46.83,163300.0,24.6913,24.8233,24.6384,24.7335,163300.0
2005-01-03 09:40:00,46.81,46.81,46.47,46.49,166200.0,24.723,24.723,24.5434,24.5539,166200.0
2005-01-03 09:50:00,46.53,46.53,46.33,46.36,134000.0,24.5751,24.5751,24.4694,24.4853,134000.0
2005-01-03 10:00:00,46.36,46.5,45.94,45.99,201000.0,24.4853,24.5592,24.2635,24.2899,201000.0
2005-01-03 10:10:00,45.97,46.08,45.68,45.73,172700.0,24.2793,24.3374,24.1261,24.1525,172700.0
2005-01-03 10:20:00,45.75,45.82,45.58,45.65,176300.0,24.1631,24.2001,24.0733,24.1103,176300.0
2005-01-03 10:30:00,45.63,45.65,45.25,45.35,187100.0,24.0997,24.1103,23.899,23.9518,187100.0
2005-01-03 10:40:00,45.33,45.57,45.3,45.54,144100.0,23.9413,24.068,23.9254,24.0522,144100.0
2005-01-03 10:50:00,45.53,45.65,45.27,45.57,107700.0,24.0469,24.1103,23.9096,24.068,107700.0
2005-01-03 11:00:00,45.55,45.65,45.42,45.65,142800.0,24.0575,24.1103,23.9888,24.1103,142800.0
2005-01-03 11:10:00,45.64,45.78,45.64,45.72,107100.0,24.105,24.179,24.105,24.1473,107100.0
2005-01-03 11:20:00,45.71,45.88,45.71,45.84,85200.0,24.142,24.2318,24.142,24.2106,85200.0
2005-01-03 11:30:00,45.85,45.92,45.64,45.69,128700.0,24.2159,24.2529,24.105,24.1314,128700.0
2005-01-03 11:40:00,45.7,45.8,45.62,45.63,55400.0,24.1367,24.1895,24.0944,24.0997,55400.0
2005-01-03 11:50:00,45.63,45.73,45.62,45.65,58800.0,24.0997,24.1525,24.0944,24.1103,58800.0
2005-01-03 12:00:00,45.65,45.66,45.52,45.65,61900.0,24.1103,24.1156,24.0416,24.1103,61900.0
2005-01-03 12:10:00,45.66,45.66,45.48,45.48,47500.0,24.1156,24.1156,24.0205,24.0205,47500.0
2005-01-03 12:20:00,45.48,45.52,45.44,45.5,59000.0,24.0205,24.0416,23.9994,24.0311,59000.0
2005-01-03 12:30:00,45.52,45.61,45.51,45.57,29500.0,24.0416,24.0892,24.0364,24.068,29500.0
2005-01-03 12:40:00,45.58,45.72,45.58,45.72,49600.0,24.0733,24.1473,24.0733,24.1473,49600.0
2005-01-03 12:50:00,45.7,45.8,45.67,45.79,38700.0,24.1367,24.1895,24.1209,24.1842,38700.0
2005-01-03 13:00:00,45.78,45.78,45.66,45.67,34600.0,24.179,24.179,24.1156,24.1209,34600.0
2005-01-03 13:10:00,45.67,45.85,45.67,45.84,36400.0,24.1209,24.2159,24.1209,24.2106,36400.0
2005-01-03 13:20:00,45.83,45.83,45.58,45.67,86500.0,24.2054,24.2054,24.0733,24.1209,86500.0
2005-01-03 13:30:00,45.68,45.76,45.61,45.72,38500.0,24.1261,24.1684,24.0892,24.1473,38500.0
2005-01-03 13:40:00,45.71,45.73,45.65,45.72,21300.0,24.142,24.1525,24.1103,24.1473,21300.0
2005-01-03 13:50:00,45.71,45.79,45.65,45.68,27700.0,24.142,24.1842,24.1103,24.1261,27700.0
2005-01-03 14:00:00,45.68,45.81,45.59,45.7,50100.0,24.1261,24.1948,24.0786,24.1367,50100.0
2005-01-03 14:10:00,45.69,45.79,45.63,45.71,35400.0,24.1314,24.1842,24.0997,24.142,35400.0
2005-01-03 14:20:00,45.7,45.75,45.62,45.7,60700.0,24.1367,24.1631,24.0944,24.1367,60700.0
2005-01-03 14:30:00,45.69,45.89,45.69,45.74,86000.0,24.1314,24.2371,24.1314,24.1578,86000.0
2005-01-03 14:40:00,45.74,45.77,45.69,45.77,32600.0,24.1578,24.1737,24.1314,24.1737,32600.0
2005-01-03 14:50:00,45.77,45.79,45.53,45.58,89800.0,24.1737,24.1842,24.0469,24.0733,89800.0
2005-01-03 15:00:00,45.57,45.7,45.52,45.53,63600.0,24.068,24.1367,24.0416,24.0469,63600.0
2005-01-03 15:10:00,45.54,45.65,45.54,45.55,78700.0,24.0522,24.1103,24.0522,24.0575,78700.0
2005-01-03 15:20:00,45.55,45.63,45.46,45.5,98000.0,24.0575,24.0997,24.0099,24.0311,98000.0
2005-01-03 15:30:00,45.49,45.52,45.4,45.41,103900.0,24.0258,24.0416,23.9783,23.9835,103900.0
2005-01-03 15:40:00,45.41,45.48,45.33,45.33,116700.0,23.9835,24.0205,23.9413,23.9413,116700.0
2005-01-03 15:50:00,45.33,45.35,45.25,45.32,286400.0,23.9413,23.9518,23.899,23.936,286400.0
2005-01-04 09:30:00,45.59,45.74,45.26,45.26,227000.0,24.0786,24.1578,23.9043,23.9043,227000.0
2005-01-04 09:40:00,45.27,45.41,45.14,45.31,182900.0,23.9096,23.9835,23.8409,23.9307,182900.0
2005-01-04 09:50:00,45.29,45.31,44.98,44.98,167000.0,23.9202,23.9307,23.7564,23.7564,167000.0
2005-01-04 10:00:00,44.98,45.36,44.98,45.32,319600.0,23.7564,23.9571,23.7564,23.936,319600.0
2005-01-04 10:10:00,45.31,45.31,45.11,45.2,123600.0,23.9307,23.9307,23.8251,23.8726,123600.0
2005-01-04 10:20:00,45.21,45.22,44.74,44.84,259700.0,23.8779,23.8832,23.6297,23.6825,259700.0
2005-01-04 10:30:00,44.84,44.84,44.54,44.7,269700.0,23.6825,23.6825,23.524,23.6085,269700.0
2005-01-04 10:40:00,44.7,44.7,44.43,44.49,164200.0,23.6085,23.6085,23.4659,23.4976,164200.0
2005-01-04 10:50:00,44.5,44.56,44.4,44.42,176000.0,23.5029,23.5346,23.4501,23.4607,176000.0
2005-01-04 11:00:00,44.42,44.43,44.25,44.36,219200.0,23.4607,23.4659,23.3709,23.429,219200.0
2005-01-04 11:10:00,44.36,44.53,44.29,44.51,367800.0,23.429,23.5188,23.392,23.5082,367800.0
2005-01-04 11:20:00,44.5,44.52,44.28,44.37,139900.0,23.5029,23.5135,23.3867,23.4343,139900.0
2005-01-04 11:30:00,44.37,44.5,44.36,44.44,65900.0,23.4343,23.5029,23.429,23.4712,65900.0
2005-01-04 11:40:00,44.44,44.46,44.25,44.29,97800.0,23.4712,23.4818,23.3709,23.392,97800.0
2005-01-04 11:50:00,44.3,44.38,44.26,44.32,152300.0,23.3973,23.4395,23.3762,23.4078,152300.0
2005-01-04 12:00:00,44.32,44.38,44.25,44.29,156800.0,23.4078,23.4395,23.3709,23.392,156800.0
2005-01-04 12:10:00,44.29,44.35,44.12,44.2,246900.0,23.392,23.4237,23.3022,23.3445,246900.0
2005-01-04 12:20:00,44.19,44.25,44.12,44.18,138600.0,23.3392,23.3709,23.3022,23.3339,138600.0
2005-01-04 12:30:00,44.17,44.26,44.15,44.17,62200.0,23.3286,23.3762,23.3181,23.3286,62200.0
2005-01-04 12:40:00,44.17,44.35,44.11,44.35,89100.0,23.3286,23.4237,23.2969,23.4237,89100.0
2005-01-04 12:50:00,44.34,44.37,44.2,44.2,55500.0,23.4184,23.4343,23.3445,23.3445,55500.0
2005-01-04 13:00:00,44.2,44.36,44.2,44.25,53900.0,23.3445,23.429,23.3445,23.3709,53900.0
2005-01-04 13:10:00,44.24,44.34,44.22,44.25,47300.0,23.3656,23.4184,23.355,23.3709,47300.0
2005-01-04 13:20:00,44.24,44.26,44.12,44.13,83800.0,23.3656,23.3762,23.3022,23.3075,83800.0
2005-01-04 13:30:00,44.14,44.17,44.11,44.12,60500.0,23.3128,23.3286,23.2969,23.3022,60500.0
2005-01-04 13:40:00,44.12,44.25,44.12,44.22,64400.0,23.3022,23.3709,23.3022,23.355,64400.0
2005-01-04 13:50:00,44.22,44.25,44.12,44.16,70700.0,23.355,23.3709,23.3022,23.3233,70700.0
2005-01-04 14:00:00,44.16,44.16,43.89,43.9,359500.0,23.3233,23.3233,23.1807,23.186,359500.0
2005-01-04 14:10:00,43.91,44.0,43.85,43.88,120800.0,23.1913,23.2388,23.1596,23.1755,120800.0
2005-01-04 14:20:00,43.88,43.99,43.57,43.67,231900.0,23.1755,23.2336,23.0117,23.0645,231900.0
2005-01-04 14:30:00,43.68,43.75,43.61,43.64,161500.0,23.0698,23.1068,23.0329,23.0487,161500.0
2005-01-04 14:40:00,43.66,43.68,43.38,43.5,288700.0,23.0593,23.0698,22.9114,22.9748,288700.0
2005-01-04 14:50:00,43.5,43.7,43.46,43.69,246400.0,22.9748,23.0804,22.9536,23.0751,246400.0
2005-01-04 15:00:00,43.69,43.78,43.65,43.7,244800.0,23.0751,23.1226,23.054,23.0804,244800.0
2005-01-04 15:10:00,43.71,43.79,43.67,43.71,161700.0,23.0857,23.1279,23.0645,23.0857,161700.0
2005-01-04 15:20:00,43.7,43.75,43.63,43.73,100200.0,23.0804,23.1068,23.0434,23.0962,100200.0
2005-01-04 15:30:00,43.74,43.86,43.73,43.83,262100.0,23.1015,23.1649,23.0962,23.1491,262100.0
2005-01-04 15:40:00,43.82,43.88,43.81,43.86,186200.0,23.1438,23.1755,23.1385,23.1649,186200.0
2005-01-04 15:50:00,43.85,43.94,43.78,43.86,242300.0,23.1596,23.2071,23.1226,23.1649,242300.0
2005-01-05 09:30:00,43.54,44.0,43.54,43.75,420200.0,22.9959,23.2388,22.9959,23.1068,420200.0
2005-01-05 09:40:00,43.73,44.27,43.72,44.14,320700.0,23.0962,23.3814,23.091,23.3128,320700.0
2005-01-05 09:50:00,44.12,44.2,43.97,43.99,305900.0,23.3022,23.3445,23.223,23.2336,305900.0
2005-01-05 10:00:00,44.0,44.27,43.99,44.2,256700.0,23.2388,23.3814,23.2336,23.3445,256700.0
2005-01-05 10:10:00,44.2,44.35,44.04,44.07,172000.0,23.3445,23.4237,23.26,23.2758,172000.0
2005-01-05 10:20:00,44.06,44.09,43.72,43.76,178300.0,23.2705,23.2864,23.091,23.1121,178300.0
2005-01-05 10:30:00,43.75,44.0,43.63,43.77,219300.0,23.1068,23.2388,23.0434,23.1174,219300.0
2005-01-05 10:40:00,43.76,43.89,43.69,43.81,212100.0,23.1121,23.1807,23.0751,23.1385,212100.0
2005-01-05 10:50:00,43.81,43.89,43.72,43.77,135000.0,23.1385,23.1807,23.091,23.1174,135000.0
2005-01-05 11:00:00,43.8,44.07,43.75,43.89,190500.0,23.1332,23.2758,23.1068,23.1807,190500.0
2005-01-05 11:10:00,43.89,43.92,43.75,43.85,56100.0,23.1807,23.1966,23.1068,23.1596,56100.0
2005-01-05 11:20:00,43.85,43.86,43.53,43.58,118200.0,23.1596,23.1649,22.9906,23.017,118200.0
2005-01-05 11:30:00,43.59,43.69,43.55,43.59,118200.0,23.0223,23.0751,23.0012,23.0223,118200.0
2005-01-05 11:40:00,43.59,43.78,43.56,43.71,72500.0,23.0223,23.1226,23.0064,23.0857,72500.0
2005-01-05 11:50:00,43.7,43.7,43.57,43.61,50000.0,23.0804,23.0804,23.0117,23.0329,50000.0
2005-01-05 12:00:00,43.6,43.65,43.4,43.42,120100.0,23.0276,23.054,22.9219,22.9325,120100.0
2005-01-05 12:10:00,43.41,43.47,43.31,43.37,82700.0,22.9272,22.9589,22.8744,22.9061,82700.0
2005-01-05 12:20:00,43.37,43.51,43.31,43.38,78600.0,22.9061,22.98,22.8744,22.9114,78600.0
2005-01-05 12:30:00,43.38,43.42,43.18,43.25,129500.0,22.9114,22.9325,22.8057,22.8427,129500.0
2005-01-05 12:40:00,43.25,43.36,43.23,43.29,55400.0,22.8427,22.9008,22.8322,22.8638,55400.0
2005-01-05 12:50:00,43.28,43.41,43.28,43.39,69800.0,22.8586,22.9272,22.8586,22.9167,69800.0
2005-01-05 13:00:00,43.39,43.55,43.36,43.52,78900.0,22.9167,23.0012,22.9008,22.9853,78900.0
2005-01-05 13:10:00,43.51,43.55,43.42,43.51,82400.0,22.98,23.0012,22.9325,22.98,82400.0
2005-01-05 13:20:00,43.53,43.97,43.53,43.97,244500.0,22.9906,23.223,22.9906,23.223,244500.0
2005-01-05 13:30:00,43.97,44.06,43.93,43.94,152000.0,23.223,23.2705,23.2019,23.2071,152000.0
2005-01-05 13:40:00,43.94,43.98,43.87,43.9,74600.0,23.2071,23.2283,23.1702,23.186,74600.0
2005-01-05 13:50:00,43.89,43.89,43.73,43.74,75200.0,23.1807,23.1807,23.0962,23.1015,75200.0
2005-01-05 14:00:00,43.74,43.74,43.6,43.69,151200.0,23.1015,23.1015,23.0276,23.0751,151200.0
2005-01-05 14:10:00,43.7,43.72,43.5,43.56,100200.0,23.0804,23.091,22.9748,23.0064,100200.0
2005-01-05 14:20:00,43.57,43.69,43.52,43.61,169500.0,23.0117,23.0751,22.9853,23.0329,169500.0
2005-01-05 14:30:00,43.61,43.74,43.6,43.65,101700.0,23.0329,23.1015,23.0276,23.054,101700.0
2005-01-05 14:40:00,43.61,43.7,43.54,43.64,78700.0,23.0329,23.0804,22.9959,23.0487,78700.0
2005-01-05 14:50:00,43.64,43.66,43.42,43.42,248300.0,23.0487,23.0593,22.9325,22.9325,248300.0
2005-01-05 15:00:00,43.43,43.52,43.4,43.51,104800.0,22.9378,22.9853,22.9219,22.98,104800.0
2005-01-05 15:10:00,43.52,43.61,43.51,43.54,151600.0,22.9853,23.0329,22.98,22.9959,151600.0
2005-01-05 15:20:00,43.54,43.54,43.41,43.41,109000.0,22.9959,22.9959,22.9272,22.9272,109000.0
2005-01-05 15:30:00,43.41,43.44,43.24,43.24,179400.0,22.9272,22.9431,22.8374,22.8374,179400.0
2005-01-05 15:40:00,43.23,43.36,43.21,43.3,145600.0,22.8322,22.9008,22.8216,22.8691,145600.0
2005-01-05 15:50:00,43.31,43.39,43.15,43.15,258300.0,22.8744,22.9167,22.7899,22.7899,258300.0
2005-01-06 09:30:00,43.42,43.73,43.31,43.49,271500.0,22.9325,23.0962,22.8744,22.9695,271500.0
2005-01-06 09:40:00,43.5,43.56,43.31,43.46,157200.0,22.9748,23.0064,22.8744,22.9536,157200.0
2005-01-06 09:50:00,43.43,43.45,43.25,43.36,134000.0,22.9378,22.9484,22.8427,22.9008,134000.0
2005-01-06 10:00:00,43.36,43.39,43.17,43.37,211200.0,22.9008,22.9167,22.8005,22.9061,211200.0
2005-01-06 10:10:00,43.36,43.6,43.24,43.43,209000.0,22.9008,23.0276,22.8374,22.9378,209000.0
2005-01-06 10:20:00,43.43,43.58,43.35,43.42,148700.0,22.9378,23.017,22.8955,22.9325,148700.0
2005-01-06 10:30:00,43.39,43.44,43.17,43.25,146300.0,22.9167,22.9431,22.8005,22.8427,146300.0
2005-01-06 10:40:00,43.24,43.24,42.92,43.0,275100.0,22.8374,22.8374,22.6684,22.7107,275100.0
2005-01-06 10:50:00,43.0,43.01,42.76,42.88,226000.0,22.7107,22.716,22.5839,22.6473,226000.0
2005-01-06 11:00:00,42.9,42.97,42.82,42.96,254800.0,22.6579,22.6948,22.6156,22.6896,254800.0
2005-01-06 11:10:00,42.96,42.98,42.88,42.93,167400.0,22.6896,22.7001,22.6473,22.6737,167400.0
2005-01-06 11:20:00,42.94,43.03,42.91,43.03,175300.0,22.679,22.7265,22.6631,22.7265,175300.0
2005-01-06 11:30:00,43.04,43.19,42.92,42.93,190900.0,22.7318,22.811,22.6684,22.6737,190900.0
2005-01-06 11:40:00,42.94,43.0,42.83,42.98,118700.0,22.679,22.7107,22.6209,22.7001,118700.0
2005-01-06 11:50:00,42.99,42.99,42.81,42.83,86700.0,22.7054,22.7054,22.6103,22.6209,86700.0
2005-01-06 12:00:00,42.83,42.86,42.68,42.71,156200.0,22.6209,22.6367,22.5417,22.5575,156200.0
2005-01-06 12:10:00,42.71,42.75,42.56,42.61,218600.0,22.5575,22.5786,22.4783,22.5047,218600.0
2005-01-06 12:20:00,42.64,42.75,42.59,42.75,113500.0,22.5205,22.5786,22.4941,22.5786,113500.0
2005-01-06 12:30:00,42.75,42.75,42.62,42.64,134700.0,22.5786,22.5786,22.51,22.5205,134700.0
2005-01-06 12:40:00,42.64,42.69,42.6,42.66,84700.0,22.5205,22.547,22.4994,22.5311,84700.0
2005-01-06 12:50:00,42.66,42.68,42.46,42.5,134400.0,22.5311,22.5417,22.4255,22.4466,134400.0
2005-01-06 13:00:00,42.5,42.52,42.4,42.42,166200.0,22.4466,22.4572,22.3938,22.4044,166200.0
2005-01-06 13:10:00,42.42,42.5,42.42,42.46,46100.0,22.4044,22.4466,22.4044,22.4255,46100.0
2005-01-06 13:20:00,42.46,42.61,42.46,42.59,164500.0,22.4255,22.5047,22.4255,22.4941,164500.0
2005-01-06 13:30:00,42.59,42.7,42.57,42.66,83800.0,22.4941,22.5522,22.4836,22.5311,83800.0
2005-01-06 13:40:00,42.64,42.77,42.62,42.71,180400.0,22.5205,22.5892,22.51,22.5575,180400.0
2005-01-06 13:50:00,42.72,42.94,42.72,42.89,236500.0,22.5628,22.679,22.5628,22.6526,236500.0
2005-01-06 14:00:00,42.89,42.92,42.75,42.79,92000.0,22.6526,22.6684,22.5786,22.5998,92000.0
2005-01-06 14:10:00,42.78,42.82,42.67,42.8,94400.0,22.5945,22.6156,22.5364,22.6051,94400.0
2005-01-06 14:20:00,42.8,42.84,42.71,42.83,60100.0,22.6051,22.6262,22.5575,22.6209,60100.0
2005-01-06 14:30:00,42.81,42.86,42.78,42.84,32100.0,22.6103,22.6367,22.5945,22.6262,32100.0
2005-01-06 14:40:00,42.83,42.86,42.7,42.75,50100.0,22.6209,22.6367,22.5522,22.5786,50100.0
2005-01-06 14:50:00,42.75,42.76,42.56,42.59,116700.0,22.5786,22.5839,22.4783,22.4941,116700.0
2005-01-06 15:00:00,42.59,42.62,42.5,42.52,119900.0,22.4941,22.51,22.4466,22.4572,119900.0
2005-01-06 15:10:00,42.52,42.57,42.47,42.48,94900.0,22.4572,22.4836,22.4308,22.436,94900.0
2005-01-06 15:20:00,42.48,42.53,42.41,42.46,119400.0,22.436,22.4624,22.3991,22.4255,119400.0
2005-01-06 15:30:00,42.47,42.6,42.47,42.6,121100.0,22.4308,22.4994,22.4308,22.4994,121100.0
2005-01-06 15:40:00,42.6,42.64,42.53,42.54,167100.0,22.4994,22.5205,22.4624,22.4677,167100.0
2005-01-06 15:50:00,42.53,42.54,42.3,42.31,342800.0,22.4624,22.4677,22.341,22.3463,342800.0
2005-01-07 09:30:00,42.57,42.85,42.53,42.64,525500.0,22.4836,22.6315,22.4624,22.5205,525500.0
2005-01-07 09:40:00,42.63,42.8,42.56,42.73,290100.0,22.5153,22.6051,22.4783,22.5681,290100.0
2005-01-07 09:50:00,42.73,42.83,42.56,42.83,239600.0,22.5681,22.6209,22.4783,22.6209,239600.0
2005-01-07 10:00:00,42.83,43.1,42.77,42.8,272600.0,22.6209,22.7635,22.5892,22.6051,272600.0
2005-01-07 10:10:00,42.79,43.07,42.79,42.94,206500.0,22.5998,22.7477,22.5998,22.679,206500.0
2005-01-07 10:20:00,42.94,43.02,42.62,42.66,260700.0,22.679,22.7212,22.51,22.5311,260700.0
2005-01-07 10:30:00,42.65,42.74,42.47,42.5,177300.0,22.5258,22.5734,22.4308,22.4466,177300.0
2005-01-07 10:40:00,42.5,42.6,42.4,42.6,324400.0,22.4466,22.4994,22.3938,22.4994,324400.0
2005-01-07 10:50:00,42.59,42.78,42.52,42.66,118800.0,22.4941,22.5945,22.4572,22.5311,118800.0
2005-01-07 11:00:00,42.66,42.85,42.65,42.84,157000.0,22.5311,22.6315,22.5258,22.6262,157000.0
2005-01-07 11:10:00,42.85,43.11,42.84,43.0,302300.0,22.6315,22.7688,22.6262,22.7107,302300.0
2005-01-07 11:20:00,43.0,43.35,42.96,43.13,386100.0,22.7107,22.8955,22.6896,22.7793,386100.0
2005-01-07 11:30:00,43.13,43.3,43.12,43.17,174200.0,22.7793,22.8691,22.7741,22.8005,174200.0
2005-01-07 11:40:00,43.16,43.18,43.04,43.11,199400.0,22.7952,22.8057,22.7318,22.7688,199400.0
2005-01-07 11:50:00,43.12,43.15,42.96,43.13,83500.0,22.7741,22.7899,22.6896,22.7793,83500.0
2005-01-07 12:00:00,43.13,43.13,42.97,43.05,66300.0,22.7793,22.7793,22.6948,22.7371,66300.0
2005-01-07 12:10:00,43.05,43.16,43.0,43.11,129000.0,22.7371,22.7952,22.7107,22.7688,129000.0
2005-01-07 12:20:00,43.1,43.36,43.1,43.3,236400.0,22.7635,22.9008,22.7635,22.8691,236400.0
2005-01-07 12:30:00,43.3,43.5,43.29,43.42,242500.0,22.8691,22.9748,22.8638,22.9325,242500.0
2005-01-07 12:40:00,43.43,43.58,43.37,43.5,169100.0,22.9378,23.017,22.9061,22.9748,169100.0
2005-01-07 12:50:00,43.5,43.52,43.37,43.47,92600.0,22.9748,22.9853,22.9061,22.9589,92600.0
2005-01-07 13:00:00,43.47,43.58,43.38,43.4,93800.0,22.9589,23.017,22.9114,22.9219,93800.0
2005-01-07 13:10:00,43.4,43.42,43.22,43.25,132900.0,22.9219,22.9325,22.8269,22.8427,132900.0
2005-01-07 13:20:00,43.26,43.26,43.1,43.2,105200.0,22.848,22.848,22.7635,22.8163,105200.0
2005-01-07 13:30:00,43.2,43.35,43.14,43.14,116200.0,22.8163,22.8955,22.7846,22.7846,116200.0
2005-01-07 13:40:00,43.14,43.29,43.13,43.27,45800.0,22.7846,22.8638,22.7793,22.8533,45800.0
2005-01-07 13:50:00,43.26,43.3,43.21,43.27,14300.0,22.848,22.8691,22.8216,22.8533,14300.0
2005-01-07 14:00:00,43.27,43.46,43.27,43.33,130400.0,22.8533,22.9536,22.8533,22.885,130400.0
2005-01-07 14:10:00,43.34,43.41,43.25,43.25,41600.0,22.8903,22.9272,22.8427,22.8427,41600.0
2005-01-07 14:20:00,43.27,43.33,43.23,43.32,31200.0,22.8533,22.885,22.8322,22.8797,31200.0
2005-01-07 14:30:00,43.33,43.38,43.15,43.19,96300.0,22.885,22.9114,22.7899,22.811,96300.0
2005-01-07 14:40:00,43.2,43.26,43.04,43.07,127400.0,22.8163,22.848,22.7318,22.7477,127400.0
2005-01-07 14:50:00,43.06,43.21,43.03,43.18,116300.0,22.7424,22.8216,22.7265,22.8057,116300.0
2005-01-07 15:00:00,43.18,43.25,43.14,43.17,104300.0,22.8057,22.8427,22.7846,22.8005,104300.0
2005-01-07 15:10:00,43.18,43.27,43.15,43.19,72200.0,22.8057,22.8533,22.7899,22.811,72200.0
2005-01-07 15:20:00,43.2,43.34,43.2,43.29,129800.0,22.8163,22.8903,22.8163,22.8638,129800.0
2005-01-07 15:30:00,43.29,43.34,43.25,43.29,83600.0,22.8638,22.8903,22.8427,22.8638,83600.0
2005-01-07 15:40:00,43.28,43.3,43.08,43.08,167500.0,22.8586,22.8691,22.7529,22.7529,167500.0
2005-01-07 15:50:00,43.08,43.09,42.95,43.0,260800.0,22.7529,22.7582,22.6843,22.7107,260800.0
2005-01-10 09:30:00,42.91,43.21,42.76,42.79,359700.0,22.6631,22.8216,22.5839,22.5998,359700.0
2005-01-10 09:40:00,42.79,42.9,42.72,42.82,234400.0,22.5998,22.6579,22.5628,22.6156,234400.0
2005-01-10 09:50:00,42.79,42.94,42.74,42.93,222900.0,22.5998,22.679,22.5734,22.6737,222900.0
2005-01-10 10:00:00,42.94,42.99,42.71,42.85,203700.0,22.679,22.7054,22.5575,22.6315,203700.0
2005-01-10 10:10:00,42.86,43.04,42.73,43.0,142900.0,22.6367,22.7318,22.5681,22.7107,142900.0
2005-01-10 10:20:00,43.0,43.15,42.93,43.09,140600.0,22.7107,22.7899,22.6737,22.7582,140600.0
2005-01-10 10:30:00,43.1,43.16,42.98,43.14,89600.0,22.7635,22.7952,22.7001,22.7846,89600.0
2005-01-10 10:40:00,43.13,43.15,43.06,43.11,118700.0,22.7793,22.7899,22.7424,22.7688,118700.0
2005-01-10 10:50:00,43.09,43.11,43.01,43.03,149700.0,22.7582,22.7688,22.716,22.7265,149700.0
2005-01-10 11:00:00,43.01,43.15,42.98,43.07,160600.0,22.716,22.7899,22.7001,22.7477,160600.0
2005-01-10 11:10:00,43.06,43.12,42.99,43.07,88500.0,22.7424,22.7741,22.7054,22.7477,88500.0
2005-01-10 11:20:00,43.06,43.06,42.91,42.98,84900.0,22.7424,22.7424,22.6631,22.7001,84900.0
2005-01-10 11:30:00,42.98,42.99,42.78,42.79,130700.0,22.7001,22.7054,22.5945,22.5998,130700.0
2005-01-10 11:40:00,42.78,42.86,42.74,42.76,67100.0,22.5945,22.6367,22.5734,22.5839,67100.0
2005-01-10 11:50:00,42.76,42.87,42.74,42.83,47600.0,22.5839,22.642,22.5734,22.6209,47600.0
2005-01-10 12:00:00,42.82,43.02,42.82,42.97,84300.0,22.6156,22.7212,22.6156,22.6948,84300.0
2005-01-10 12:10:00,42.96,42.99,42.91,42.91,45600.0,22.6896,22.7054,22.6631,22.6631,45600.0
2005-01-10 12:20:00,42.92,43.01,42.9,42.98,24800.0,22.6684,22.716,22.6579,22.7001,24800.0
2005-01-10 12:30:00,42.99,43.08,42.97,43.05,71600.0,22.7054,22.7529,22.6948,22.7371,71600.0
2005-01-10 12:40:00,43.05,43.06,42.97,43.02,81800.0,22.7371,22.7424,22.6948,22.7212,81800.0
2005-01-10 12:50:00,43.01,43.1,43.01,43.09,71800.0,22.716,22.7635,22.716,22.7582,71800.0
2005-01-10 13:00:00,43.09,43.14,43.06,43.09,68500.0,22.7582,22.7846,22.7424,22.7582,68500.0
2005-01-10 13:10:00,43.1,43.19,43.09,43.16,77200.0,22.7635,22.811,22.7582,22.7952,77200.0
2005-01-10 13:20:00,43.16,43.2,43.14,43.17,60100.0,22.7952,22.8163,22.7846,22.8005,60100.0
2005-01-10 13:30:00,43.16,43.25,43.13,43.18,49500.0,22.7952,22.8427,22.7793,22.8057,49500.0
2005-01-10 13:40:00,43.19,43.22,43.13,43.19,96600.0,22.811,22.8269,22.7793,22.811,96600.0
2005-01-10 13:50:00,43.15,43.2,43.09,43.19,76300.0,22.7899,22.8163,22.7582,22.811,76300.0
2005-01-10 14:00:00,43.19,43.2,43.09,43.11,58000.0,22.811,22.8163,22.7582,22.7688,58000.0
2005-01-10 14:10:00,43.11,43.11,42.97,43.05,123200.0,22.7688,22.7688,22.6948,22.7371,123200.0
2005-01-10 14:20:00,43.04,43.12,43.04,43.06,28800.0,22.7318,22.7741,22.7318,22.7424,28800.0
2005-01-10 14:30:00,43.04,43.1,42.93,42.99,73500.0,22.7318,22.7635,22.6737,22.7054,73500.0
2005-01-10 14:40:00,42.97,43.0,42.85,42.92,79000.0,22.6948,22.7107,22.6315,22.6684,79000.0
2005-01-10 14:50:00,42.92,42.98,42.84,42.85,46700.0,22.6684,22.7001,22.6262,22.6315,46700.0
2005-01-10 15:00:00,42.85,42.93,42.8,42.83,67300.0,22.6315,22.6737,22.6051,22.6209,67300.0
2005-01-10 15:10:00,42.83,42.83,42.59,42.62,136500.0,22.6209,22.6209,22.4941,22.51,136500.0
2005-01-10 15:20:00,42.62,42.65,42.44,42.48,146000.0,22.51,22.5258,22.4149,22.436,146000.0
2005-01-10 15:30:00,42.48,42.53,42.33,42.53,144300.0,22.436,22.4624,22.3568,22.4624,144300.0
2005-01-10 15:40:00,42.53,42.58,42.42,42.42,129400.0,22.4624,22.4889,22.4044,22.4044,129400.0
2005-01-10 15:50:00,42.42,42.48,42.25,42.28,494500.0,22.4044,22.436,22.3146,22.3304,494500.0
2005-01-11 09:30:00,41.91,42.03,41.76,41.95,419000.0,22.135,22.1984,22.0558,22.1561,419000.0
2005-01-11 09:40:00,41.95,42.2,41.91,42.0,455500.0,22.1561,22.2882,22.135,22.1825,455500.0
2005-01-11 09:50:00,42.0,42.01,41.87,41.92,305200.0,22.1825,22.1878,22.1139,22.1403,305200.0
2005-01-11 10:00:00,41.97,42.56,41.8,42.56,439200.0,22.1667,22.4783,22.0769,22.4783,439200.0
2005-01-11 10:10:00,42.55,42.6,42.3,42.44,294200.0,22.473,22.4994,22.341,22.4149,294200.0
2005-01-11 10:20:00,42.44,42.57,42.34,42.39,191500.0,22.4149,22.4836,22.3621,22.3885,191500.0
2005-01-11 10:30:00,42.4,42.4,42.15,42.21,247400.0,22.3938,22.3938,22.2617,22.2934,247400.0
2005-01-11 10:40:00,42.19,42.25,42.02,42.13,155800.0,22.2829,22.3146,22.1931,22.2512,155800.0
2005-01-11 10:50:00,42.12,42.32,42.05,42.31,113200.0,22.2459,22.3515,22.2089,22.3463,113200.0
2005-01-11 11:00:00,42.31,42.43,42.21,42.39,144800.0,22.3463,22.4096,22.2934,22.3885,144800.0
2005-01-11 11:10:00,42.39,42.4,42.24,42.28,74100.0,22.3885,22.3938,22.3093,22.3304,74100.0
2005-01-11 11:20:00,42.27,42.28,41.99,42.16,94700.0,22.3251,22.3304,22.1772,22.267,94700.0
2005-01-11 11:30:00,42.16,42.2,41.94,41.95,155400.0,22.267,22.2882,22.1508,22.1561,155400.0
2005-01-11 11:40:00,41.95,42.13,41.93,42.08,72000.0,22.1561,22.2512,22.1456,22.2248,72000.0
2005-01-11 11:50:00,42.08,42.15,41.97,42.15,92400.0,22.2248,22.2617,22.1667,22.2617,92400.0
2005-01-11 12:00:00,42.15,42.2,42.09,42.17,88200.0,22.2617,22.2882,22.2301,22.2723,88200.0
2005-01-11 12:10:00,42.16,42.27,42.09,42.16,102100.0,22.267,22.3251,22.2301,22.267,102100.0
2005-01-11 12:20:00,42.15,42.18,41.96,41.96,145100.0,22.2617,22.2776,22.1614,22.1614,145100.0
2005-01-11 12:30:00,41.96,42.13,41.93,42.04,46400.0,22.1614,22.2512,22.1456,22.2037,46400.0
2005-01-11 12:40:00,42.05,42.07,41.93,41.97,57400.0,22.2089,22.2195,22.1456,22.1667,57400.0
2005-01-11 12:50:00,41.99,42.07,41.83,41.84,68100.0,22.1772,22.2195,22.0927,22.098,68100.0
2005-01-11 13:00:00,41.82,41.88,41.7,41.85,136700.0,22.0875,22.1191,22.0241,22.1033,136700.0
2005-01-11 13:10:00,41.85,41.99,41.85,41.97,66500.0,22.1033,22.1772,22.1033,22.1667,66500.0
2005-01-11 13:20:00,41.98,42.12,41.98,42.09,110300.0,22.172,22.2459,22.172,22.2301,110300.0
2005-01-11 13:30:00,42.09,42.22,42.09,42.12,145800.0,22.2301,22.2987,22.2301,22.2459,145800.0
2005-01-11 13:40:00,42.11,42.12,42.01,42.12,65700.0,22.2406,22.2459,22.1878,22.2459,65700.0
2005-01-11 13:50:00,42.11,42.35,42.11,42.26,161100.0,22.2406,22.3674,22.2406,22.3198,161100.0
2005-01-11 14:00:00,42.28,42.44,42.25,42.41,124500.0,22.3304,22.4149,22.3146,22.3991,124500.0
2005-01-11 14:10:00,42.45,42.48,42.38,42.43,140500.0,22.4202,22.436,22.3832,22.4096,140500.0
2005-01-11 14:20:00,42.45,42.48,42.37,42.39,128100.0,22.4202,22.436,22.3779,22.3885,128100.0
2005-01-11 14:30:00,42.39,42.46,42.32,42.37,63700.0,22.3885,22.4255,22.3515,22.3779,63700.0
2005-01-11 14:40:00,42.36,42.45,42.3,42.41,72400.0,22.3727,22.4202,22.341,22.3991,72400.0
2005-01-11 14:50:00,42.41,42.44,42.33,42.41,122000.0,22.3991,22.4149,22.3568,22.3991,122000.0
2005-01-11 15:00:00,42.4,42.41,42.27,42.3,233300.0,22.3938,22.3991,22.3251,22.341,233300.0
2005-01-11 15:10:00,42.31,42.32,42.2,42.3,134300.0,22.3463,22.3515,22.2882,22.341,134300.0
2005-01-11 15:20:00,42.3,42.33,42.19,42.21,127000.0,22.341,22.3568,22.2829,22.2934,127000.0
2005-01-11 15:30:00,42.21,42.35,42.17,42.34,196800.0,22.2934,22.3674,22.2723,22.3621,196800.0
2005-01-11 15:40:00,42.33,42.46,42.33,42.38,283100.0,22.3568,22.4255,22.3568,22.3832,283100.0
2005-01-11 15:50:00,42.37,42.42,42.19,42.42,377700.0,22.3779,22.4044,22.2829,22.4044,377700.0
2005-01-12 09:30:00,44.02,44.72,44.0,44.57,1363900.0,23.2494,23.6191,23.2388,23.5399,1363900.0
2005-01-12 09:40:00,44.56,44.75,44.09,44.12,688600.0,23.5346,23.635,23.2864,23.3022,688600.0
2005-01-12 09:50:00,44.12,44.25,43.93,44.1,696200.0,23.3022,23.3709,23.2019,23.2917,696200.0
2005-01-12 10:00:00,44.09,44.45,44.08,44.27,470400.0,23.2864,23.4765,23.2811,23.3814,470400.0
2005-01-12 10:10:00,44.29,44.39,43.99,44.03,268800.0,23.392,23.4448,23.2336,23.2547,268800.0
2005-01-12 10:20:00,44.02,44.1,43.65,43.75,558500.0,23.2494,23.2917,23.054,23.1068,558500.0
2005-01-12 10:30:00,43.76,44.09,43.69,43.74,393500.0,23.1121,23.2864,23.0751,23.1015,393500.0
2005-01-12 10:40:00,43.75,44.09,43.75,43.86,389600.0,23.1068,23.2864,23.1068,23.1649,389600.0
2005-01-12 10:50:00,43.85,43.92,43.6,43.73,270600.0,23.1596,23.1966,23.0276,23.0962,270600.0
2005-01-12 11:00:00,43.72,43.88,43.52,43.85,357600.0,23.091,23.1755,22.9853,23.1596,357600.0
2005-01-12 11:10:00,43.84,44.07,43.79,44.06,222200.0,23.1543,23.2758,23.1279,23.2705,222200.0
2005-01-12 11:20:00,44.07,44.14,43.99,44.14,218000.0,23.2758,23.3128,23.2336,23.3128,218000.0
2005-01-12 11:30:00,44.14,44.23,44.07,44.2,174000.0,23.3128,23.3603,23.2758,23.3445,174000.0
2005-01-12 11:40:00,44.18,44.22,44.03,44.15,113900.0,23.3339,23.355,23.2547,23.3181,113900.0
2005-01-12 11:50:00,44.15,44.21,43.99,44.0,111500.0,23.3181,23.3497,23.2336,23.2388,111500.0
2005-01-12 12:00:00,44.0,44.07,43.93,43.93,104800.0,23.2388,23.2758,23.2019,23.2019,104800.0
2005-01-12 12:10:00,43.93,44.05,43.84,43.99,120700.0,23.2019,23.2652,23.1543,23.2336,120700.0
2005-01-12 12:20:00,43.98,44.19,43.94,44.18,94600.0,23.2283,23.3392,23.2071,23.3339,94600.0
2005-01-12 12:30:00,44.18,44.35,44.13,44.21,201200.0,23.3339,23.4237,23.3075,23.3497,201200.0
2005-01-12 12:40:00,44.2,44.25,44.12,44.13,159900.0,23.3445,23.3709,23.3022,23.3075,159900.0
2005-01-12 12:50:00,44.13,44.18,44.07,44.07,88200.0,23.3075,23.3339,23.2758,23.2758,88200.0
2005-01-12 13:00:00,44.07,44.12,44.06,44.11,110700.0,23.2758,23.3022,23.2705,23.2969,110700.0
2005-01-12 13:10:00,44.1,44.25,44.1,44.23,62000.0,23.2917,23.3709,23.2917,23.3603,62000.0
2005-01-12 13:20:00,44.22,44.23,44.07,44.07,56800.0,23.355,23.3603,23.2758,23.2758,56800.0
2005-01-12 13:30:00,44.08,44.19,44.0,44.15,115500.0,23.2811,23.3392,23.2388,23.3181,115500.0
2005-01-12 13:40:00,44.17,44.17,43.95,43.95,49300.0,23.3286,23.3286,23.2124,23.2124,49300.0
2005-01-12 13:50:00,43.95,44.02,43.87,43.96,146200.0,23.2124,23.2494,23.1702,23.2177,146200.0
2005-01-12 14:00:00,43.96,44.12,43.94,44.11,90300.0,23.2177,23.3022,23.2071,23.2969,90300.0
2005-01-12 14:10:00,44.1,44.18,44.02,44.17,78300.0,23.2917,23.3339,23.2494,23.3286,78300.0
2005-01-12 14:20:00,44.17,44.19,44.03,44.06,65900.0,23.3286,23.3392,23.2547,23.2705,65900.0
2005-01-12 14:30:00,44.07,44.11,44.0,44.02,96100.0,23.2758,23.2969,23.2388,23.2494,96100.0
2005-01-12 14:40:00,44.02,44.09,43.92,44.03,97000.0,23.2494,23.2864,23.1966,23.2547,97000.0
2005-01-12 14:50:00,44.02,44.12,44.02,44.07,77900.0,23.2494,23.3022,23.2494,23.2758,77900.0
2005-01-12 15:00:00,44.06,44.16,44.0,44.15,140900.0,23.2705,23.3233,23.2388,23.3181,140900.0
2005-01-12 15:10:00,44.15,44.2,44.04,44.07,185900.0,23.3181,23.3445,23.26,23.2758,185900.0
2005-01-12 15:20:00,44.08,44.23,44.03,44.11,144000.0,23.2811,23.3603,23.2547,23.2969,144000.0
2005-01-12 15:30:00,44.1,44.39,44.04,44.35,339800.0,23.2917,23.4448,23.26,23.4237,339800.0
2005-01-12 15:40:00,44.37,44.4,44.31,44.38,225700.0,23.4343,23.4501,23.4026,23.4395,225700.0
2005-01-12 15:50:00,44.37,44.5,44.36,44.5,454200.0,23.4343,23.5029,23.429,23.5029,454200.0
2005-01-13 09:30:00,44.45,44.5,44.06,44.25,350300.0,23.4765,23.5029,23.2705,23.3709,350300.0
2005-01-13 09:40:00,44.25,44.27,43.87,43.92,215900.0,23.3709,23.3814,23.1702,23.1966,215900.0
2005-01-13 09:50:00,43.92,44.07,43.82,44.06,216400.0,23.1966,23.2758,23.1438,23.2705,216400.0
2005-01-13 10:00:00,44.06,44.22,43.98,44.09,332000.0,23.2705,23.355,23.2283,23.2864,332000.0
2005-01-13 10:10:00,44.1,44.23,44.07,44.19,157400.0,23.2917,23.3603,23.2758,23.3392,157400.0
2005-01-13 10:20:00,44.19,44.4,44.19,44.32,200100.0,23.3392,23.4501,23.3392,23.4078,200100.0
2005-01-13 10:30:00,44.32,44.56,44.26,44.45,159800.0,23.4078,23.5346,23.3762,23.4765,159800.0
2005-01-13 10:40:00,44.44,44.46,44.27,44.34,130500.0,23.4712,23.4818,23.3814,23.4184,130500.0
2005-01-13 10:50:00,44.34,44.42,44.23,44.23,121700.0,23.4184,23.4607,23.3603,23.3603,121700.0
2005-01-13 11:00:00,44.24,44.46,44.2,44.39,158600.0,23.3656,23.4818,23.3445,23.4448,158600.0
2005-01-13 11:10:00,44.39,44.54,44.34,44.39,150900.0,23.4448,23.524,23.4184,23.4448,150900.0
2005-01-13 11:20:00,44.38,44.4,44.25,44.3,117300.0,23.4395,23.4501,23.3709,23.3973,117300.0
2005-01-13 11:30:00,44.29,44.3,44.12,44.12,130600.0,23.392,23.3973,23.3022,23.3022,130600.0
2005-01-13 11:40:00,44.12,44.12,43.86,43.94,148300.0,23.3022,23.3022,23.1649,23.2071,148300.0
2005-01-13 11:50:00,43.93,44.26,43.88,43.98,124600.0,23.2019,23.3762,23.1755,23.2283,124600.0
2005-01-13 12:00:00,43.97,43.99,43.89,43.91,45700.0,23.223,23.2336,23.1807,23.1913,45700.0
2005-01-13 12:10:00,43.91,44.04,43.9,44.03,49400.0,23.1913,23.26,23.186,23.2547,49400.0
2005-01-13 12:20:00,44.03,44.04,43.93,44.0,37300.0,23.2547,23.26,23.2019,23.2388,37300.0
2005-01-13 12:30:00,44.0,44.05,43.94,43.95,26700.0,23.2388,23.2652,23.2071,23.2124,26700.0
2005-01-13 12:40:00,43.95,44.02,43.94,43.97,46700.0,23.2124,23.2494,23.2071,23.223,46700.0
2005-01-13 12:50:00,43.97,44.04,43.96,43.98,77700.0,23.223,23.26,23.2177,23.2283,77700.0
2005-01-13 13:00:00,43.99,44.1,43.97,44.06,92800.0,23.2336,23.2917,23.223,23.2705,92800.0
2005-01-13 13:10:00,44.06,44.14,44.06,44.13,31200.0,23.2705,23.3128,23.2705,23.3075,31200.0
2005-01-13 13:20:00,44.14,44.21,44.13,44.19,130300.0,23.3128,23.3497,23.3075,23.3392,130300.0
2005-01-13 13:30:00,44.19,44.26,44.19,44.24,74900.0,23.3392,23.3762,23.3392,23.3656,74900.0
2005-01-13 13:40:00,44.24,44.3,44.23,44.3,60100.0,23.3656,23.3973,23.3603,23.3973,60100.0
2005-01-13 13:50:00,44.3,44.36,44.24,44.33,66400.0,23.3973,23.429,23.3656,23.4131,66400.0
2005-01-13 14:00:00,44.34,44.37,44.28,44.28,71400.0,23.4184,23.4343,23.3867,23.3867,71400.0
2005-01-13 14:10:00,44.28,44.33,44.27,44.29,46900.0,23.3867,23.4131,23.3814,23.392,46900.0
2005-01-13 14:20:00,44.31,44.33,44.2,44.23,68000.0,23.4026,23.4131,23.3445,23.3603,68000.0
2005-01-13 14:30:00,44.22,44.31,44.14,44.2,105900.0,23.355,23.4026,23.3128,23.3445,105900.0
2005-01-13 14:40:00,44.21,44.23,44.04,44.1,139600.0,23.3497,23.3603,23.26,23.2917,139600.0
2005-01-13 14:50:00,44.1,44.11,43.98,43.99,61800.0,23.2917,23.2969,23.2283,23.2336,61800.0
2005-01-13 15:00:00,43.99,44.07,43.98,44.01,142400.0,23.2336,23.2758,23.2283,23.2441,142400.0
2005-01-13 15:10:00,44.01,44.06,43.87,43.88,85500.0,23.2441,23.2705,23.1702,23.1755,85500.0
2005-01-13 15:20:00,43.89,43.9,43.69,43.7,177600.0,23.1807,23.186,23.0751,23.0804,177600.0
2005-01-13 15:30:00,43.7,43.71,43.6,43.6,193500.0,23.0804,23.0857,23.0276,23.0276,193500.0
2005-01-13 15:40:00,43.6,43.64,43.43,43.64,206100.0,23.0276,23.0487,22.9378,23.0487,206100.0
2005-01-13 15:50:00,43.64,43.7,43.44,43.44,282200.0,23.0487,23.0804,22.9431,22.9431,282200.0
2005-01-14 09:30:00,43.69,44.04,43.65,43.94,301100.0,23.0751,23.26,23.054,23.2071,301100.0
2005-01-14 09:40:00,43.93,44.04,43.64,43.73,306200.0,23.2019,23.26,23.0487,23.0962,306200.0
2005-01-14 09:50:00,43.73,43.89,43.63,43.79,341200.0,23.0962,23.1807,23.0434,23.1279,341200.0
2005-01-14 10:00:00,43.8,43.82,43.65,43.7,129500.0,23.1332,23.1438,23.054,23.0804,129500.0
2005-01-14 10:10:00,43.68,44.04,43.67,44.02,204100.0,23.0698,23.26,23.0645,23.2494,204100.0
2005-01-14 10:20:00,44.03,44.2,43.95,44.15,230700.0,23.2547,23.3445,23.2124,23.3181,230700.0
2005-01-14 10:30:00,44.17,44.38,44.15,44.25,262000.0,23.3286,23.4395,23.3181,23.3709,262000.0
2005-01-14 10:40:00,44.24,44.38,44.19,44.2,146200.0,23.3656,23.4395,23.3392,23.3445,146200.0
2005-01-14 10:50:00,44.2,44.31,44.15,44.15,217900.0,23.3445,23.4026,23.3181,23.3181,217900.0
2005-01-14 11:00:00,44.14,44.33,44.12,44.33,123000.0,23.3128,23.4131,23.3022,23.4131,123000.0
2005-01-14 11:10:00,44.33,44.33,44.25,44.29,142800.0,23.4131,23.4131,23.3709,23.392,142800.0
2005-01-14 11:20:00,44.3,44.44,44.29,44.43,112800.0,23.3973,23.4712,23.392,23.4659,112800.0
2005-01-14 11:30:00,44.43,44.47,44.37,44.41,88900.0,23.4659,23.4871,23.4343,23.4554,88900.0
2005-01-14 11:40:00,44.4,44.42,44.31,44.4,119700.0,23.4501,23.4607,23.4026,23.4501,119700.0
2005-01-14 11:50:00,44.4,44.52,44.39,44.45,124400.0,23.4501,23.5135,23.4448,23.4765,124400.0
2005-01-14 12:00:00,44.46,44.53,44.34,44.49,354200.0,23.4818,23.5188,23.4184,23.4976,354200.0
2005-01-14 12:10:00,44.48,44.76,44.47,44.71,219600.0,23.4924,23.6402,23.4871,23.6138,219600.0
2005-01-14 12:20:00,44.7,44.79,44.65,44.76,140700.0,23.6085,23.6561,23.5821,23.6402,140700.0
2005-01-14 12:30:00,44.75,44.84,44.71,44.77,124300.0,23.635,23.6825,23.6138,23.6455,124300.0
2005-01-14 12:40:00,44.77,44.78,44.62,44.69,101200.0,23.6455,23.6508,23.5663,23.6033,101200.0
2005-01-14 12:50:00,44.68,44.71,44.67,44.69,98200.0,23.598,23.6138,23.5927,23.6033,98200.0
2005-01-14 13:00:00,44.69,44.72,44.64,44.71,117900.0,23.6033,23.6191,23.5769,23.6138,117900.0
2005-01-14 13:10:00,44.7,44.71,44.62,44.66,165100.0,23.6085,23.6138,23.5663,23.5874,165100.0
2005-01-14 13:20:00,44.66,44.69,44.62,44.67,155100.0,23.5874,23.6033,23.5663,23.5927,155100.0
2005-01-14 13:30:00,44.67,44.71,44.65,44.67,73700.0,23.5927,23.6138,23.5821,23.5927,73700.0
2005-01-14 13:40:00,44.67,44.69,44.66,44.67,54200.0,23.5927,23.6033,23.5874,23.5927,54200.0
2005-01-14 13:50:00,44.67,44.68,43.59,44.59,70600.0,23.5927,23.598,23.0223,23.5504,70600.0
2005-01-14 14:00:00,44.58,44.72,44.58,44.7,49800.0,23.5452,23.6191,23.5452,23.6085,49800.0
2005-01-14 14:10:00,44.7,44.71,44.59,44.66,95400.0,23.6085,23.6138,23.5504,23.5874,95400.0
2005-01-14 14:20:00,44.68,44.76,44.66,44.69,68000.0,23.598,23.6402,23.5874,23.6033,68000.0
2005-01-14 14:30:00,44.68,44.79,44.67,44.76,66300.0,23.598,23.6561,23.5927,23.6402,66300.0
2005-01-14 14:40:00,44.74,44.85,44.74,44.78,108400.0,23.6297,23.6878,23.6297,23.6508,108400.0
2005-01-14 14:50:00,44.77,44.88,44.73,44.88,94600.0,23.6455,23.7036,23.6244,23.7036,94600.0
2005-01-14 15:00:00,44.88,44.88,44.71,44.79,190200.0,23.7036,23.7036,23.6138,23.6561,190200.0
2005-01-14 15:10:00,44.79,44.8,44.75,44.76,50400.0,23.6561,23.6614,23.635,23.6402,50400.0
2005-01-14 15:20:00,44.76,44.79,44.73,44.78,59500.0,23.6402,23.6561,23.6244,23.6508,59500.0
2005-01-14 15:30:00,44.78,44.81,44.69,44.8,115700.0,23.6508,23.6666,23.6033,23.6614,115700.0
2005-01-14 15:40:00,44.8,44.84,44.7,44.73,181500.0,23.6614,23.6825,23.6085,23.6244,181500.0
2005-01-14 15:50:00,44.74,44.94,44.71,44.91,372700.0,23.6297,23.7353,23.6138,23.7195,372700.0
2005-01-18 09:30:00,44.64,44.75,44.5,44.61,287400.0,23.5769,23.635,23.5029,23.561,287400.0
2005-01-18 09:40:00,44.61,44.8,44.52,44.64,205400.0,23.561,23.6614,23.5135,23.5769,205400.0
2005-01-18 09:50:00,44.64,44.68,44.54,44.64,175900.0,23.5769,23.598,23.524,23.5769,175900.0
2005-01-18 10:00:00,44.63,44.73,44.49,44.55,238100.0,23.5716,23.6244,23.4976,23.5293,238100.0
2005-01-18 10:10:00,44.55,44.78,44.52,44.72,304600.0,23.5293,23.6508,23.5135,23.6191,304600.0
2005-01-18 10:20:00,44.71,45.11,44.7,45.1,250300.0,23.6138,23.8251,23.6085,23.8198,250300.0
2005-01-18 10:30:00,45.1,45.17,45.0,45.04,240800.0,23.8198,23.8568,23.767,23.7881,240800.0
2005-01-18 10:40:00,45.07,45.14,44.93,44.96,140300.0,23.804,23.8409,23.73,23.7459,140300.0
2005-01-18 10:50:00,44.95,45.05,44.93,44.95,136200.0,23.7406,23.7934,23.73,23.7406,136200.0
2005-01-18 11:00:00,44.95,44.97,44.85,44.86,217700.0,23.7406,23.7511,23.6878,23.6931,217700.0
2005-01-18 11:10:00,44.87,44.94,44.83,44.92,71100.0,23.6983,23.7353,23.6772,23.7247,71100.0
2005-01-18 11:20:00,44.92,45.02,44.92,44.94,80600.0,23.7247,23.7776,23.7247,23.7353,80600.0
2005-01-18 11:30:00,44.94,45.05,44.94,44.98,105800.0,23.7353,23.7934,23.7353,23.7564,105800.0
2005-01-18 11:40:00,44.98,45.03,44.93,44.98,70400.0,23.7564,23.7828,23.73,23.7564,70400.0
2005-01-18 11:50:00,44.99,45.09,44.94,44.96,63200.0,23.7617,23.8145,23.7353,23.7459,63200.0
2005-01-18 12:00:00,44.95,45.03,44.95,45.01,52900.0,23.7406,23.7828,23.7406,23.7723,52900.0
2005-01-18 12:10:00,45.02,45.09,45.0,45.09,69100.0,23.7776,23.8145,23.767,23.8145,69100.0
2005-01-18 12:20:00,45.09,45.09,45.02,45.02,39500.0,23.8145,23.8145,23.7776,23.7776,39500.0
2005-01-18 12:30:00,45.02,45.02,44.94,44.96,68100.0,23.7776,23.7776,23.7353,23.7459,68100.0
2005-01-18 12:40:00,44.96,44.99,44.93,44.99,34000.0,23.7459,23.7617,23.73,23.7617,34000.0
2005-01-18 12:50:00,45.0,45.0,44.87,44.9,59400.0,23.767,23.767,23.6983,23.7142,59400.0
2005-01-18 13:00:00,44.89,44.91,44.83,44.85,48600.0,23.7089,23.7195,23.6772,23.6878,48600.0
2005-01-18 13:10:00,44.85,44.88,44.83,44.86,64300.0,23.6878,23.7036,23.6772,23.6931,64300.0
2005-01-18 13:20:00,44.85,44.9,44.81,44.88,58400.0,23.6878,23.7142,23.6666,23.7036,58400.0
2005-01-18 13:30:00,44.88,44.9,44.82,44.89,43200.0,23.7036,23.7142,23.6719,23.7089,43200.0
2005-01-18 13:40:00,44.87,44.95,44.86,44.94,73200.0,23.6983,23.7406,23.6931,23.7353,73200.0
2005-01-18 13:50:00,44.94,44.96,44.84,44.91,90000.0,23.7353,23.7459,23.6825,23.7195,90000.0
2005-01-18 14:00:00,44.9,44.99,44.87,44.98,86000.0,23.7142,23.7617,23.6983,23.7564,86000.0
2005-01-18 14:10:00,44.98,45.08,44.94,44.99,54000.0,23.7564,23.8092,23.7353,23.7617,54000.0
2005-01-18 14:20:00,44.99,45.09,44.99,45.08,101100.0,23.7617,23.8145,23.7617,23.8092,101100.0
2005-01-18 14:30:00,45.09,45.12,44.97,44.97,53800.0,23.8145,23.8304,23.7511,23.7511,53800.0
2005-01-18 14:40:00,44.96,45.05,44.94,44.96,71600.0,23.7459,23.7934,23.7353,23.7459,71600.0
2005-01-18 14:50:00,44.97,45.04,44.89,44.95,64000.0,23.7511,23.7881,23.7089,23.7406,64000.0
2005-01-18 15:00:00,44.94,45.08,44.93,45.03,65000.0,23.7353,23.8092,23.73,23.7828,65000.0
2005-01-18 15:10:00,45.04,45.14,45.04,45.11,64000.0,23.7881,23.8409,23.7881,23.8251,64000.0
2005-01-18 15:20:00,45.1,45.12,45.01,45.05,102600.0,23.8198,23.8304,23.7723,23.7934,102600.0
2005-01-18 15:30:00,45.04,45.12,45.03,45.1,104400.0,23.7881,23.8304,23.7828,23.8198,104400.0
2005-01-18 15:40:00,45.1,45.2,45.08,45.16,133500.0,23.8198,23.8726,23.8092,23.8515,133500.0
2005-01-18 15:50:00,45.16,45.22,45.15,45.19,208200.0,23.8515,23.8832,23.8462,23.8673,208200.0
2005-01-19 09:30:00,45.2,45.24,44.83,44.86,243600.0,23.8726,23.8937,23.6772,23.6931,243600.0
2005-01-19 09:40:00,44.87,44.91,44.61,44.71,258500.0,23.6983,23.7195,23.561,23.6138,258500.0
2005-01-19 09:50:00,44.71,44.83,44.68,44.81,231800.0,23.6138,23.6772,23.598,23.6666,231800.0
2005-01-19 10:00:00,44.81,45.01,44.81,44.94,188000.0,23.6666,23.7723,23.6666,23.7353,188000.0
2005-01-19 10:10:00,44.94,44.96,44.79,44.8,86600.0,23.7353,23.7459,23.6561,23.6614,86600.0
2005-01-19 10:20:00,44.81,44.85,44.74,44.75,96800.0,23.6666,23.6878,23.6297,23.635,96800.0
2005-01-19 10:30:00,44.76,44.76,44.64,44.67,180400.0,23.6402,23.6402,23.5769,23.5927,180400.0
2005-01-19 10:40:00,44.66,44.8,44.65,44.7,196000.0,23.5874,23.6614,23.5821,23.6085,196000.0
2005-01-19 10:50:00,44.71,44.71,44.54,44.58,142100.0,23.6138,23.6138,23.524,23.5452,142100.0
2005-01-19 11:00:00,44.58,44.6,44.52,44.59,58800.0,23.5452,23.5557,23.5135,23.5504,58800.0
2005-01-19 11:10:00,44.59,44.62,44.53,44.53,57000.0,23.5504,23.5663,23.5188,23.5188,57000.0
2005-01-19 11:20:00,44.54,44.64,44.53,44.55,61200.0,23.524,23.5769,23.5188,23.5293,61200.0
2005-01-19 11:30:00,44.55,44.65,44.53,44.56,39700.0,23.5293,23.5821,23.5188,23.5346,39700.0
2005-01-19 11:40:00,44.56,44.57,44.36,44.37,108200.0,23.5346,23.5399,23.429,23.4343,108200.0
2005-01-19 11:50:00,44.37,44.37,44.22,44.29,106000.0,23.4343,23.4343,23.355,23.392,106000.0
2005-01-19 12:00:00,44.28,44.36,44.18,44.36,99300.0,23.3867,23.429,23.3339,23.429,99300.0
2005-01-19 12:10:00,44.35,44.42,44.33,44.39,60900.0,23.4237,23.4607,23.4131,23.4448,60900.0
2005-01-19 12:20:00,44.39,44.4,44.28,44.4,45900.0,23.4448,23.4501,23.3867,23.4501,45900.0
2005-01-19 12:30:00,44.38,44.4,44.25,44.25,62400.0,23.4395,23.4501,23.3709,23.3709,62400.0
2005-01-19 12:40:00,44.25,44.4,44.25,44.38,38200.0,23.3709,23.4501,23.3709,23.4395,38200.0
2005-01-19 12:50:00,44.38,44.45,44.34,44.36,68700.0,23.4395,23.4765,23.4184,23.429,68700.0
2005-01-19 13:00:00,44.35,44.35,44.25,44.3,43100.0,23.4237,23.4237,23.3709,23.3973,43100.0
2005-01-19 13:10:00,44.31,44.37,44.28,44.35,26400.0,23.4026,23.4343,23.3867,23.4237,26400.0
2005-01-19 13:20:00,44.36,44.54,44.34,44.47,134300.0,23.429,23.524,23.4184,23.4871,134300.0
2005-01-19 13:30:00,44.48,44.51,44.43,44.48,157900.0,23.4924,23.5082,23.4659,23.4924,157900.0
2005-01-19 13:40:00,44.48,44.51,44.48,44.5,25900.0,23.4924,23.5082,23.4924,23.5029,25900.0
2005-01-19 13:50:00,44.51,44.52,44.31,44.39,78200.0,23.5082,23.5135,23.4026,23.4448,78200.0
2005-01-19 14:00:00,44.4,44.5,44.35,44.36,94900.0,23.4501,23.5029,23.4237,23.429,94900.0
2005-01-19 14:10:00,44.36,44.48,44.31,44.46,62900.0,23.429,23.4924,23.4026,23.4818,62900.0
2005-01-19 14:20:00,44.46,44.51,44.41,44.5,59700.0,23.4818,23.5082,23.4554,23.5029,59700.0
2005-01-19 14:30:00,44.5,44.51,44.38,44.46,75600.0,23.5029,23.5082,23.4395,23.4818,75600.0
2005-01-19 14:40:00,44.46,44.48,44.36,44.42,60600.0,23.4818,23.4924,23.429,23.4607,60600.0
2005-01-19 14:50:00,44.4,44.48,44.36,44.43,62400.0,23.4501,23.4924,23.429,23.4659,62400.0
2005-01-19 15:00:00,44.43,44.45,44.33,44.33,77400.0,23.4659,23.4765,23.4131,23.4131,77400.0
2005-01-19 15:10:00,44.34,44.39,44.23,44.26,133200.0,23.4184,23.4448,23.3603,23.3762,133200.0
2005-01-19 15:20:00,44.26,44.29,44.08,44.11,146600.0,23.3762,23.392,23.2811,23.2969,146600.0
2005-01-19 15:30:00,44.1,44.18,44.07,44.08,119700.0,23.2917,23.3339,23.2758,23.2811,119700.0
2005-01-19 15:40:00,44.08,44.2,44.06,44.11,271400.0,23.2811,23.3445,23.2705,23.2969,271400.0
2005-01-19 15:50:00,44.1,44.16,43.87,43.92,429700.0,23.2917,23.3233,23.1702,23.1966,429700.0
2005-01-20 09:30:00,43.44,44.31,43.3,43.9,462900.0,22.9431,23.4026,22.8691,23.186,462900.0
2005-01-20 09:40:00,43.9,44.16,43.75,43.99,336900.0,23.186,23.3233,23.1068,23.2336,336900.0
2005-01-20 09:50:00,43.98,44.1,43.9,44.04,259400.0,23.2283,23.2917,23.186,23.26,259400.0
2005-01-20 10:00:00,44.03,44.2,44.0,44.07,324700.0,23.2547,23.3445,23.2388,23.2758,324700.0
2005-01-20 10:10:00,44.09,44.24,44.06,44.24,192000.0,23.2864,23.3656,23.2705,23.3656,192000.0
2005-01-20 10:20:00,44.24,44.41,44.07,44.26,228400.0,23.3656,23.4554,23.2758,23.3762,228400.0
2005-01-20 10:30:00,44.26,44.37,44.08,44.13,223500.0,23.3762,23.4343,23.2811,23.3075,223500.0
2005-01-20 10:40:00,44.11,44.25,44.1,44.13,164900.0,23.2969,23.3709,23.2917,23.3075,164900.0
2005-01-20 10:50:00,44.13,44.18,43.91,44.05,198300.0,23.3075,23.3339,23.1913,23.2652,198300.0
2005-01-20 11:00:00,44.04,44.19,44.02,44.16,93200.0,23.26,23.3392,23.2494,23.3233,93200.0
2005-01-20 11:10:00,44.16,44.16,43.97,44.01,103900.0,23.3233,23.3233,23.223,23.2441,103900.0
2005-01-20 11:20:00,44.01,44.18,44.01,44.18,110900.0,23.2441,23.3339,23.2441,23.3339,110900.0
2005-01-20 11:30:00,44.18,44.23,44.08,44.18,92800.0,23.3339,23.3603,23.2811,23.3339,92800.0
2005-01-20 11:40:00,44.19,44.21,44.13,44.13,85000.0,23.3392,23.3497,23.3075,23.3075,85000.0
2005-01-20 11:50:00,44.12,44.31,44.09,44.31,92300.0,23.3022,23.4026,23.2864,23.4026,92300.0
2005-01-20 12:00:00,44.31,44.31,44.15,44.19,126200.0,23.4026,23.4026,23.3181,23.3392,126200.0
2005-01-20 12:10:00,44.2,44.32,44.15,44.29,87300.0,23.3445,23.4078,23.3181,23.392,87300.0
2005-01-20 12:20:00,44.29,44.37,44.24,44.3,75500.0,23.392,23.4343,23.3656,23.3973,75500.0
2005-01-20 12:30:00,44.36,44.36,44.26,44.26,69500.0,23.429,23.429,23.3762,23.3762,69500.0
2005-01-20 12:40:00,44.27,44.28,44.16,44.18,51500.0,23.3814,23.3867,23.3233,23.3339,51500.0
2005-01-20 12:50:00,44.19,44.19,44.1,44.17,86300.0,23.3392,23.3392,23.2917,23.3286,86300.0
2005-01-20 13:00:00,44.1,44.25,44.02,44.02,65300.0,23.2917,23.3709,23.2494,23.2494,65300.0
2005-01-20 13:10:00,44.02,44.02,43.68,43.71,140500.0,23.2494,23.2494,23.0698,23.0857,140500.0
2005-01-20 13:20:00,43.71,43.99,43.71,43.98,170600.0,23.0857,23.2336,23.0857,23.2283,170600.0
2005-01-20 13:30:00,43.98,43.98,43.83,43.85,99100.0,23.2283,23.2283,23.1491,23.1596,99100.0
2005-01-20 13:40:00,43.84,43.88,43.69,43.7,110500.0,23.1543,23.1755,23.0751,23.0804,110500.0
2005-01-20 13:50:00,43.71,43.77,43.68,43.77,63600.0,23.0857,23.1174,23.0698,23.1174,63600.0
2005-01-20 14:00:00,43.77,43.82,43.7,43.73,93700.0,23.1174,23.1438,23.0804,23.0962,93700.0
2005-01-20 14:10:00,43.73,43.83,43.69,43.75,172500.0,23.0962,23.1491,23.0751,23.1068,172500.0
2005-01-20 14:20:00,43.75,43.76,43.5,43.53,100800.0,23.1068,23.1121,22.9748,22.9906,100800.0
2005-01-20 14:30:00,43.52,43.63,43.34,43.36,155700.0,22.9853,23.0434,22.8903,22.9008,155700.0
2005-01-20 14:40:00,43.36,43.8,43.36,43.6,221300.0,22.9008,23.1332,22.9008,23.0276,221300.0
2005-01-20 14:50:00,43.61,43.68,43.52,43.53,142900.0,23.0329,23.0698,22.9853,22.9906,142900.0
2005-01-20 15:00:00,43.52,43.57,43.45,43.54,120100.0,22.9853,23.0117,22.9484,22.9959,120100.0
2005-01-20 15:10:00,43.56,43.72,43.51,43.71,198400.0,23.0064,23.091,22.98,23.0857,198400.0
2005-01-20 15:20:00,43.71,43.76,43.48,43.52,149300.0,23.0857,23.1121,22.9642,22.9853,149300.0
2005-01-20 15:30:00,43.51,43.62,43.49,43.59,192000.0,22.98,23.0381,22.9695,23.0223,192000.0
2005-01-20 15:40:00,43.59,43.6,43.44,43.44,356800.0,23.0223,23.0276,22.9431,22.9431,356800.0
2005-01-20 15:50:00,43.43,43.49,43.1,43.4,716000.0,22.9378,22.9695,22.7635,22.9219,716000.0
2005-01-21 09:30:00,43.89,44.49,43.61,44.44,1450300.0,23.1807,23.4976,23.0329,23.4712,1450300.0
2005-01-21 09:40:00,44.45,44.74,44.3,44.34,658900.0,23.4765,23.6297,23.3973,23.4184,658900.0
2005-01-21 09:50:00,44.35,44.57,44.19,44.54,563000.0,23.4237,23.5399,23.3392,23.524,563000.0
2005-01-21 10:00:00,44.54,44.69,44.29,44.6,438700.0,23.524,23.6033,23.392,23.5557,438700.0
2005-01-21 10:10:00,44.61,44.76,44.39,44.72,354300.0,23.561,23.6402,23.4448,23.6191,354300.0
2005-01-21 10:20:00,44.72,44.94,44.55,44.9,457700.0,23.6191,23.7353,23.5293,23.7142,457700.0
2005-01-21 10:30:00,44.89,44.9,43.82,44.63,442800.0,23.7089,23.7142,23.1438,23.5716,442800.0
2005-01-21 10:40:00,44.63,44.83,44.62,44.77,216000.0,23.5716,23.6772,23.5663,23.6455,216000.0
2005-01-21 10:50:00,44.78,44.81,44.57,44.62,203900.0,23.6508,23.6666,23.5399,23.5663,203900.0
2005-01-21 11:00:00,44.62,44.68,44.41,44.57,143500.0,23.5663,23.598,23.4554,23.5399,143500.0
2005-01-21 11:10:00,44.57,44.63,44.49,44.62,63600.0,23.5399,23.5716,23.4976,23.5663,63600.0
2005-01-21 11:20:00,44.62,44.72,44.57,44.57,85000.0,23.5663,23.6191,23.5399,23.5399,85000.0
2005-01-21 11:30:00,44.57,44.67,44.56,44.64,105600.0,23.5399,23.5927,23.5346,23.5769,105600.0
2005-01-21 11:40:00,44.64,44.7,44.58,44.59,49100.0,23.5769,23.6085,23.5452,23.5504,49100.0
2005-01-21 11:50:00,44.58,44.61,44.52,44.59,107200.0,23.5452,23.561,23.5135,23.5504,107200.0
2005-01-21 12:00:00,44.59,44.61,44.44,44.45,208500.0,23.5504,23.561,23.4712,23.4765,208500.0
2005-01-21 12:10:00,44.45,44.53,44.44,44.44,78800.0,23.4765,23.5188,23.4712,23.4712,78800.0
2005-01-21 12:20:00,44.44,44.51,44.44,44.49,64800.0,23.4712,23.5082,23.4712,23.4976,64800.0
2005-01-21 12:30:00,44.49,44.52,44.45,44.5,34500.0,23.4976,23.5135,23.4765,23.5029,34500.0
2005-01-21 12:40:00,44.49,44.51,44.41,44.41,63400.0,23.4976,23.5082,23.4554,23.4554,63400.0
2005-01-21 12:50:00,44.41,44.42,44.26,44.28,155300.0,23.4554,23.4607,23.3762,23.3867,155300.0
2005-01-21 13:00:00,44.28,44.35,44.19,44.25,98400.0,23.3867,23.4237,23.3392,23.3709,98400.0
2005-01-21 13:10:00,44.26,44.33,44.23,44.25,75300.0,23.3762,23.4131,23.3603,23.3709,75300.0
2005-01-21 13:20:00,44.27,44.29,44.25,44.28,77700.0,23.3814,23.392,23.3709,23.3867,77700.0
2005-01-21 13:30:00,44.28,44.31,44.1,44.11,145900.0,23.3867,23.4026,23.2917,23.2969,145900.0
2005-01-21 13:40:00,44.12,44.15,43.98,44.1,207900.0,23.3022,23.3181,23.2283,23.2917,207900.0
2005-01-21 13:50:00,44.1,44.13,43.96,44.09,251000.0,23.2917,23.3075,23.2177,23.2864,251000.0
2005-01-21 14:00:00,44.08,44.34,44.05,44.26,125800.0,23.2811,23.4184,23.2652,23.3762,125800.0
2005-01-21 14:10:00,44.28,44.31,44.16,44.2,110000.0,23.3867,23.4026,23.3233,23.3445,110000.0
2005-01-21 14:20:00,44.23,44.33,44.16,44.32,109600.0,23.3603,23.4131,23.3233,23.4078,109600.0
2005-01-21 14:30:00,44.32,44.52,44.22,44.47,156900.0,23.4078,23.5135,23.355,23.4871,156900.0
2005-01-21 14:40:00,44.49,44.49,44.26,44.32,104500.0,23.4976,23.4976,23.3762,23.4078,104500.0
2005-01-21 14:50:00,44.32,44.34,44.21,44.22,209200.0,23.4078,23.4184,23.3497,23.355,209200.0
2005-01-21 15:00:00,44.22,44.26,44.09,44.11,151100.0,23.355,23.3762,23.2864,23.2969,151100.0
2005-01-21 15:10:00,44.1,44.12,44.05,44.11,153800.0,23.2917,23.3022,23.2652,23.2969,153800.0
2005-01-21 15:20:00,44.11,44.28,44.08,44.28,229300.0,23.2969,23.3867,23.2811,23.3867,229300.0
2005-01-21 15:30:00,44.25,44.33,44.14,44.32,229800.0,23.3709,23.4131,23.3128,23.4078,229800.0
2005-01-21 15:40:00,44.33,44.33,44.18,44.27,237900.0,23.4131,23.4131,23.3339,23.3814,237900.0
2005-01-21 15:50:00,44.27,44.44,44.27,44.39,510100.0,23.3814,23.4712,23.3814,23.4448,510100.0
2005-01-24 09:30:00,44.36,44.82,44.18,44.73,252400.0,23.429,23.6719,23.3339,23.6244,252400.0
2005-01-24 09:40:00,44.72,44.73,44.44,44.46,198700.0,23.6191,23.6244,23.4712,23.4818,198700.0
2005-01-24 09:50:00,44.46,44.47,44.24,44.33,200800.0,23.4818,23.4871,23.3656,23.4131,200800.0
2005-01-24 10:00:00,44.33,44.34,43.95,43.96,183600.0,23.4131,23.4184,23.2124,23.2177,183600.0
2005-01-24 10:10:00,43.97,44.17,43.67,44.14,339400.0,23.223,23.3286,23.0645,23.3128,339400.0
2005-01-24 10:20:00,44.12,44.13,43.76,43.85,211100.0,23.3022,23.3075,23.1121,23.1596,211100.0
2005-01-24 10:30:00,43.85,43.99,43.83,43.92,135200.0,23.1596,23.2336,23.1491,23.1966,135200.0
2005-01-24 10:40:00,43.92,43.97,43.87,43.95,108700.0,23.1966,23.223,23.1702,23.2124,108700.0
2005-01-24 10:50:00,43.95,43.99,43.78,43.99,121900.0,23.2124,23.2336,23.1226,23.2336,121900.0
2005-01-24 11:00:00,43.96,44.07,43.8,43.91,151400.0,23.2177,23.2758,23.1332,23.1913,151400.0
2005-01-24 11:10:00,43.92,44.2,43.89,44.18,95500.0,23.1966,23.3445,23.1807,23.3339,95500.0
2005-01-24 11:20:00,44.18,44.25,44.08,44.1,137900.0,23.3339,23.3709,23.2811,23.2917,137900.0
2005-01-24 11:30:00,44.08,44.19,44.05,44.06,86900.0,23.2811,23.3392,23.2652,23.2705,86900.0
2005-01-24 11:40:00,44.07,44.07,43.92,44.02,104200.0,23.2758,23.2758,23.1966,23.2494,104200.0
2005-01-24 11:50:00,44.02,44.15,44.02,44.11,80700.0,23.2494,23.3181,23.2494,23.2969,80700.0
2005-01-24 12:00:00,44.11,44.18,44.05,44.06,72500.0,23.2969,23.3339,23.2652,23.2705,72500.0
2005-01-24 12:10:00,44.07,44.13,43.96,44.03,71800.0,23.2758,23.3075,23.2177,23.2547,71800.0
2005-01-24 12:20:00,44.03,44.09,43.85,43.87,82300.0,23.2547,23.2864,23.1596,23.1702,82300.0
2005-01-24 12:30:00,43.85,43.86,43.68,43.75,139800.0,23.1596,23.1649,23.0698,23.1068,139800.0
2005-01-24 12:40:00,43.75,43.86,43.73,43.8,104100.0,23.1068,23.1649,23.0962,23.1332,104100.0
2005-01-24 12:50:00,43.8,43.85,43.71,43.78,48500.0,23.1332,23.1596,23.0857,23.1226,48500.0
2005-01-24 13:00:00,43.79,44.0,43.79,43.97,97000.0,23.1279,23.2388,23.1279,23.223,97000.0
2005-01-24 13:10:00,43.98,44.14,43.97,44.1,52900.0,23.2283,23.3128,23.223,23.2917,52900.0
2005-01-24 13:20:00,44.1,44.21,44.06,44.15,87500.0,23.2917,23.3497,23.2705,23.3181,87500.0
2005-01-24 13:30:00,44.16,44.17,44.05,44.07,62200.0,23.3233,23.3286,23.2652,23.2758,62200.0
2005-01-24 13:40:00,44.06,44.18,44.06,44.11,74600.0,23.2705,23.3339,23.2705,23.2969,74600.0
2005-01-24 13:50:00,44.1,44.18,44.05,44.1,84900.0,23.2917,23.3339,23.2652,23.2917,84900.0
2005-01-24 14:00:00,44.11,44.2,44.07,44.14,69500.0,23.2969,23.3445,23.2758,23.3128,69500.0
2005-01-24 14:10:00,44.12,44.17,44.08,44.15,62000.0,23.3022,23.3286,23.2811,23.3181,62000.0
2005-01-24 14:20:00,44.16,44.16,43.94,43.97,65200.0,23.3233,23.3233,23.2071,23.223,65200.0
2005-01-24 14:30:00,43.98,44.1,43.95,44.06,96300.0,23.2283,23.2917,23.2124,23.2705,96300.0
2005-01-24 14:40:00,44.06,44.11,44.0,44.04,64800.0,23.2705,23.2969,23.2388,23.26,64800.0
2005-01-24 14:50:00,44.04,44.04,43.8,43.87,105200.0,23.26,23.26,23.1332,23.1702,105200.0
2005-01-24 15:00:00,43.87,44.12,43.85,44.03,110900.0,23.1702,23.3022,23.1596,23.2547,110900.0
2005-01-24 15:10:00,44.04,44.06,43.95,43.99,59600.0,23.26,23.2705,23.2124,23.2336,59600.0
2005-01-24 15:20:00,43.99,44.06,43.95,44.04,98400.0,23.2336,23.2705,23.2124,23.26,98400.0
2005-01-24 15:30:00,44.05,44.1,43.95,44.0,115700.0,23.2652,23.2917,23.2124,23.2388,115700.0
2005-01-24 15:40:00,43.99,44.01,43.83,43.84,220900.0,23.2336,23.2441,23.1491,23.1543,220900.0
2005-01-24 15:50:00,43.86,44.04,43.82,43.94,238400.0,23.1649,23.26,23.1438,23.2071,238400.0
2005-01-25 09:30:00,44.5,44.6,44.21,44.38,291800.0,23.5029,23.5557,23.3497,23.4395,291800.0
2005-01-25 09:40:00,44.38,44.45,44.25,44.39,163800.0,23.4395,23.4765,23.3709,23.4448,163800.0
2005-01-25 09:50:00,44.37,44.5,44.27,44.42,184100.0,23.4343,23.5029,23.3814,23.4607,184100.0
2005-01-25 10:00:00,44.42,44.68,44.35,44.63,214700.0,23.4607,23.598,23.4237,23.5716,214700.0
2005-01-25 10:10:00,44.6,44.79,44.46,44.71,166600.0,23.5557,23.6561,23.4818,23.6138,166600.0
2005-01-25 10:20:00,44.73,44.75,44.58,44.72,141700.0,23.6244,23.635,23.5452,23.6191,141700.0
2005-01-25 10:30:00,44.71,44.85,44.64,44.83,229900.0,23.6138,23.6878,23.5769,23.6772,229900.0
2005-01-25 10:40:00,44.85,44.9,44.74,44.81,133300.0,23.6878,23.7142,23.6297,23.6666,133300.0
2005-01-25 10:50:00,44.81,44.91,44.77,44.81,101100.0,23.6666,23.7195,23.6455,23.6666,101100.0
2005-01-25 11:00:00,44.81,44.91,44.78,44.86,78800.0,23.6666,23.7195,23.6508,23.6931,78800.0
2005-01-25 11:10:00,44.88,44.89,44.7,44.84,103000.0,23.7036,23.7089,23.6085,23.6825,103000.0
2005-01-25 11:20:00,44.84,44.88,44.77,44.85,120800.0,23.6825,23.7036,23.6455,23.6878,120800.0
2005-01-25 11:30:00,44.84,44.9,44.7,44.73,94400.0,23.6825,23.7142,23.6085,23.6244,94400.0
2005-01-25 11:40:00,44.72,44.9,44.71,44.9,140200.0,23.6191,23.7142,23.6138,23.7142,140200.0
2005-01-25 11:50:00,44.89,44.9,44.73,44.78,72000.0,23.7089,23.7142,23.6244,23.6508,72000.0
2005-01-25 12:00:00,44.78,44.78,44.57,44.68,201200.0,23.6508,23.6508,23.5399,23.598,201200.0
2005-01-25 12:10:00,44.69,44.69,44.57,44.63,54400.0,23.6033,23.6033,23.5399,23.5716,54400.0
2005-01-25 12:20:00,44.65,44.81,44.62,44.75,123000.0,23.5821,23.6666,23.5663,23.635,123000.0
2005-01-25 12:30:00,44.76,44.81,44.71,44.77,125100.0,23.6402,23.6666,23.6138,23.6455,125100.0
2005-01-25 12:40:00,44.78,44.85,44.72,44.8,99500.0,23.6508,23.6878,23.6191,23.6614,99500.0
2005-01-25 12:50:00,44.81,44.81,44.71,44.72,43800.0,23.6666,23.6666,23.6138,23.6191,43800.0
2005-01-25 13:00:00,44.72,44.85,44.68,44.8,110800.0,23.6191,23.6878,23.598,23.6614,110800.0
2005-01-25 13:10:00,44.8,44.84,44.78,44.82,37400.0,23.6614,23.6825,23.6508,23.6719,37400.0
2005-01-25 13:20:00,44.82,44.91,44.8,44.89,71200.0,23.6719,23.7195,23.6614,23.7089,71200.0
2005-01-25 13:30:00,44.88,44.89,44.71,44.74,77900.0,23.7036,23.7089,23.6138,23.6297,77900.0
2005-01-25 13:40:00,44.75,44.82,44.71,44.8,25600.0,23.635,23.6719,23.6138,23.6614,25600.0
2005-01-25 13:50:00,44.8,44.86,44.75,44.78,35400.0,23.6614,23.6931,23.635,23.6508,35400.0
2005-01-25 14:00:00,44.78,44.78,44.64,44.67,72000.0,23.6508,23.6508,23.5769,23.5927,72000.0
2005-01-25 14:10:00,44.66,44.71,44.62,44.7,73700.0,23.5874,23.6138,23.5663,23.6085,73700.0
2005-01-25 14:20:00,44.69,44.7,44.58,44.63,85800.0,23.6033,23.6085,23.5452,23.5716,85800.0
2005-01-25 14:30:00,44.64,44.75,44.55,44.57,141600.0,23.5769,23.635,23.5293,23.5399,141600.0
2005-01-25 14:40:00,44.58,44.6,44.5,44.53,109300.0,23.5452,23.5557,23.5029,23.5188,109300.0
2005-01-25 14:50:00,44.53,44.6,44.47,44.58,87800.0,23.5188,23.5557,23.4871,23.5452,87800.0
2005-01-25 15:00:00,44.59,44.72,44.56,44.64,81200.0,23.5504,23.6191,23.5346,23.5769,81200.0
2005-01-25 15:10:00,44.64,44.73,44.51,44.56,116100.0,23.5769,23.6244,23.5082,23.5346,116100.0
2005-01-25 15:20:00,44.58,44.61,44.46,44.52,103600.0,23.5452,23.561,23.4818,23.5135,103600.0
2005-01-25 15:30:00,44.53,44.64,44.48,44.61,107900.0,23.5188,23.5769,23.4924,23.561,107900.0
2005-01-25 15:40:00,44.61,44.71,44.46,44.61,205400.0,23.561,23.6138,23.4818,23.561,205400.0
2005-01-25 15:50:00,44.6,44.83,44.6,44.77,307200.0,23.5557,23.6772,23.5557,23.6455,307200.0
2005-01-26 09:30:00,45.0,45.03,44.82,45.0,311800.0,23.767,23.7828,23.6719,23.767,311800.0
2005-01-26 09:40:00,45.0,45.12,44.94,45.02,187700.0,23.767,23.8304,23.7353,23.7776,187700.0
2005-01-26 09:50:00,45.02,45.17,44.97,45.15,134500.0,23.7776,23.8568,23.7511,23.8462,134500.0
2005-01-26 10:00:00,45.15,45.5,45.1,45.44,267900.0,23.8462,24.0311,23.8198,23.9994,267900.0
2005-01-26 10:10:00,45.43,45.46,45.3,45.34,165100.0,23.9941,24.0099,23.9254,23.9466,165100.0
2005-01-26 10:20:00,45.33,45.44,45.2,45.2,134000.0,23.9413,23.9994,23.8726,23.8726,134000.0
2005-01-26 10:30:00,45.2,45.21,45.0,45.19,148800.0,23.8726,23.8779,23.767,23.8673,148800.0
2005-01-26 10:40:00,45.19,45.2,45.07,45.07,74000.0,23.8673,23.8726,23.804,23.804,74000.0
2005-01-26 10:50:00,45.06,45.18,45.04,45.17,97600.0,23.7987,23.8621,23.7881,23.8568,97600.0
2005-01-26 11:00:00,45.18,45.38,45.16,45.24,144100.0,23.8621,23.9677,23.8515,23.8937,144100.0
2005-01-26 11:10:00,45.24,45.29,45.15,45.19,65800.0,23.8937,23.9202,23.8462,23.8673,65800.0
2005-01-26 11:20:00,45.2,45.22,44.92,44.93,136500.0,23.8726,23.8832,23.7247,23.73,136500.0
2005-01-26 11:30:00,44.94,45.05,44.93,44.95,80600.0,23.7353,23.7934,23.73,23.7406,80600.0
2005-01-26 11:40:00,44.95,45.07,44.9,44.93,89100.0,23.7406,23.804,23.7142,23.73,89100.0
2005-01-26 11:50:00,44.94,45.07,44.9,45.06,117900.0,23.7353,23.804,23.7142,23.7987,117900.0
2005-01-26 12:00:00,45.05,45.11,45.01,45.01,60300.0,23.7934,23.8251,23.7723,23.7723,60300.0
2005-01-26 12:10:00,45.02,45.09,45.0,45.01,52700.0,23.7776,23.8145,23.767,23.7723,52700.0
2005-01-26 12:20:00,45.01,45.02,44.91,44.92,54900.0,23.7723,23.7776,23.7195,23.7247,54900.0
2005-01-26 12:30:00,44.91,44.96,44.88,44.95,60000.0,23.7195,23.7459,23.7036,23.7406,60000.0
2005-01-26 12:40:00,44.95,45.04,44.95,45.0,53600.0,23.7406,23.7881,23.7406,23.767,53600.0
2005-01-26 12:50:00,45.01,45.07,44.97,45.04,40600.0,23.7723,23.804,23.7511,23.7881,40600.0
2005-01-26 13:00:00,45.05,45.1,44.99,45.08,58700.0,23.7934,23.8198,23.7617,23.8092,58700.0
2005-01-26 13:10:00,45.09,45.16,45.08,45.13,50100.0,23.8145,23.8515,23.8092,23.8357,50100.0
2005-01-26 13:20:00,45.13,45.19,45.11,45.17,46100.0,23.8357,23.8673,23.8251,23.8568,46100.0
2005-01-26 13:30:00,45.17,45.19,45.12,45.14,43500.0,23.8568,23.8673,23.8304,23.8409,43500.0
2005-01-26 13:40:00,45.17,45.24,45.13,45.21,52400.0,23.8568,23.8937,23.8357,23.8779,52400.0
2005-01-26 13:50:00,45.21,45.28,45.2,45.25,41100.0,23.8779,23.9149,23.8726,23.899,41100.0
2005-01-26 14:00:00,45.26,45.31,45.22,45.28,43500.0,23.9043,23.9307,23.8832,23.9149,43500.0
2005-01-26 14:10:00,45.29,45.33,45.23,45.27,77800.0,23.9202,23.9413,23.8885,23.9096,77800.0
2005-01-26 14:20:00,45.26,45.37,45.21,45.3,96800.0,23.9043,23.9624,23.8779,23.9254,96800.0
2005-01-26 14:30:00,45.3,45.33,45.24,45.32,36500.0,23.9254,23.9413,23.8937,23.936,36500.0
2005-01-26 14:40:00,45.32,45.38,45.3,45.37,30300.0,23.936,23.9677,23.9254,23.9624,30300.0
2005-01-26 14:50:00,45.37,45.43,45.34,45.43,43800.0,23.9624,23.9941,23.9466,23.9941,43800.0
2005-01-26 15:00:00,45.43,45.49,45.41,45.47,99900.0,23.9941,24.0258,23.9835,24.0152,99900.0
2005-01-26 15:10:00,45.46,45.47,45.35,45.39,154700.0,24.0099,24.0152,23.9518,23.973,154700.0
2005-01-26 15:20:00,45.4,45.74,45.39,45.7,279200.0,23.9783,24.1578,23.973,24.1367,279200.0
2005-01-26 15:30:00,45.7,45.95,45.69,45.89,260600.0,24.1367,24.2687,24.1314,24.2371,260600.0
2005-01-26 15:40:00,45.9,46.11,45.88,46.03,301500.0,24.2423,24.3532,24.2318,24.311,301500.0
2005-01-26 15:50:00,46.03,46.08,45.89,45.92,406000.0,24.311,24.3374,24.2371,24.2529,406000.0
2005-01-27 09:30:00,45.95,46.08,45.56,45.73,227200.0,24.2687,24.3374,24.0628,24.1525,227200.0
2005-01-27 09:40:00,45.72,45.84,45.57,45.74,185200.0,24.1473,24.2106,24.068,24.1578,185200.0
2005-01-27 09:50:00,45.76,45.91,45.67,45.83,202200.0,24.1684,24.2476,24.1209,24.2054,202200.0
2005-01-27 10:00:00,45.83,45.85,45.63,45.63,156500.0,24.2054,24.2159,24.0997,24.0997,156500.0
2005-01-27 10:10:00,45.62,45.78,45.54,45.78,263600.0,24.0944,24.179,24.0522,24.179,263600.0
2005-01-27 10:20:00,45.78,45.86,45.63,45.72,143900.0,24.179,24.2212,24.0997,24.1473,143900.0
2005-01-27 10:30:00,45.71,45.8,45.6,45.8,203700.0,24.142,24.1895,24.0839,24.1895,203700.0
2005-01-27 10:40:00,45.79,45.84,45.65,45.67,150600.0,24.1842,24.2106,24.1103,24.1209,150600.0
2005-01-27 10:50:00,45.66,45.9,45.63,45.85,123200.0,24.1156,24.2423,24.0997,24.2159,123200.0
2005-01-27 11:00:00,45.86,46.11,45.85,46.11,220200.0,24.2212,24.3532,24.2159,24.3532,220200.0
2005-01-27 11:10:00,46.12,46.25,46.08,46.22,166200.0,24.3585,24.4272,24.3374,24.4113,166200.0
2005-01-27 11:20:00,46.22,46.24,46.11,46.11,156500.0,24.4113,24.4219,24.3532,24.3532,156500.0
2005-01-27 11:30:00,46.11,46.17,46.04,46.1,128200.0,24.3532,24.3849,24.3163,24.348,128200.0
2005-01-27 11:40:00,46.08,46.18,46.03,46.17,86000.0,24.3374,24.3902,24.311,24.3849,86000.0
2005-01-27 11:50:00,46.16,46.3,46.13,46.24,111000.0,24.3797,24.4536,24.3638,24.4219,111000.0
2005-01-27 12:00:00,46.24,46.33,46.22,46.28,70900.0,24.4219,24.4694,24.4113,24.443,70900.0
2005-01-27 12:10:00,46.29,46.31,46.21,46.22,38400.0,24.4483,24.4589,24.4061,24.4113,38400.0
2005-01-27 12:20:00,46.21,46.22,46.15,46.17,56000.0,24.4061,24.4113,24.3744,24.3849,56000.0
2005-01-27 12:30:00,46.16,46.19,46.11,46.12,99000.0,24.3797,24.3955,24.3532,24.3585,99000.0
2005-01-27 12:40:00,46.12,46.18,46.11,46.14,79200.0,24.3585,24.3902,24.3532,24.3691,79200.0
2005-01-27 12:50:00,46.14,46.14,46.03,46.04,88100.0,24.3691,24.3691,24.311,24.3163,88100.0
2005-01-27 13:00:00,46.04,46.14,46.04,46.09,59100.0,24.3163,24.3691,24.3163,24.3427,59100.0
2005-01-27 13:10:00,46.08,46.14,46.04,46.12,56800.0,24.3374,24.3691,24.3163,24.3585,56800.0
2005-01-27 13:20:00,46.11,46.25,46.1,46.1,120800.0,24.3532,24.4272,24.348,24.348,120800.0
2005-01-27 13:30:00,46.09,46.19,46.06,46.13,89800.0,24.3427,24.3955,24.3268,24.3638,89800.0
2005-01-27 13:40:00,46.13,46.17,46.03,46.08,81300.0,24.3638,24.3849,24.311,24.3374,81300.0
2005-01-27 13:50:00,46.07,46.15,46.01,46.02,48700.0,24.3321,24.3744,24.3004,24.3057,48700.0
2005-01-27 14:00:00,46.01,46.11,45.89,46.11,88600.0,24.3004,24.3532,24.2371,24.3532,88600.0
2005-01-27 14:10:00,46.11,46.22,46.08,46.19,84600.0,24.3532,24.4113,24.3374,24.3955,84600.0
2005-01-27 14:20:00,46.19,46.38,46.18,46.3,140100.0,24.3955,24.4958,24.3902,24.4536,140100.0
2005-01-27 14:30:00,46.3,46.42,46.29,46.42,111400.0,24.4536,24.517,24.4483,24.517,111400.0
2005-01-27 14:40:00,46.42,46.48,46.37,46.45,119000.0,24.517,24.5487,24.4906,24.5328,119000.0
2005-01-27 14:50:00,46.44,46.45,46.34,46.38,94400.0,24.5275,24.5328,24.4747,24.4958,94400.0
2005-01-27 15:00:00,46.38,46.41,46.32,46.41,114100.0,24.4958,24.5117,24.4642,24.5117,114100.0
2005-01-27 15:10:00,46.41,46.66,46.39,46.63,274800.0,24.5117,24.6437,24.5011,24.6279,274800.0
2005-01-27 15:20:00,46.63,46.68,46.53,46.63,175700.0,24.6279,24.6543,24.5751,24.6279,175700.0
2005-01-27 15:30:00,46.63,46.7,46.51,46.52,245700.0,24.6279,24.6649,24.5645,24.5698,245700.0
2005-01-27 15:40:00,46.51,46.53,46.48,46.53,156700.0,24.5645,24.5751,24.5487,24.5751,156700.0
2005-01-27 15:50:00,46.52,46.68,46.52,46.68,288900.0,24.5698,24.6543,24.5698,24.6543,288900.0
2005-01-28 09:30:00,46.6,46.67,46.26,46.53,292100.0,24.612,24.649,24.4325,24.5751,292100.0
2005-01-28 09:40:00,46.53,46.62,46.45,46.59,152200.0,24.5751,24.6226,24.5328,24.6068,152200.0
2005-01-28 09:50:00,46.58,46.82,46.54,46.7,268200.0,24.6015,24.7282,24.5804,24.6649,268200.0
2005-01-28 10:00:00,46.73,46.76,46.53,46.56,149400.0,24.6807,24.6965,24.5751,24.5909,149400.0
2005-01-28 10:10:00,46.58,46.66,46.44,46.47,134600.0,24.6015,24.6437,24.5275,24.5434,134600.0
2005-01-28 10:20:00,46.47,46.54,46.44,46.54,99900.0,24.5434,24.5804,24.5275,24.5804,99900.0
2005-01-28 10:30:00,46.54,46.7,46.5,46.68,79500.0,24.5804,24.6649,24.5592,24.6543,79500.0
2005-01-28 10:40:00,46.68,46.78,46.52,46.52,137400.0,24.6543,24.7071,24.5698,24.5698,137400.0
2005-01-28 10:50:00,46.52,46.53,46.3,46.3,174400.0,24.5698,24.5751,24.4536,24.4536,174400.0
2005-01-28 11:00:00,46.31,46.33,46.05,46.09,216800.0,24.4589,24.4694,24.3216,24.3427,216800.0
2005-01-28 11:10:00,46.05,46.07,45.76,45.8,344200.0,24.3216,24.3321,24.1684,24.1895,344200.0
2005-01-28 11:20:00,45.79,46.05,45.75,46.01,199000.0,24.1842,24.3216,24.1631,24.3004,199000.0
2005-01-28 11:30:00,46.01,46.04,45.96,45.97,93600.0,24.3004,24.3163,24.274,24.2793,93600.0
2005-01-28 11:40:00,45.99,46.01,45.82,45.95,101600.0,24.2899,24.3004,24.2001,24.2687,101600.0
2005-01-28 11:50:00,45.96,46.0,45.91,45.91,51300.0,24.274,24.2951,24.2476,24.2476,51300.0
2005-01-28 12:00:00,45.9,45.91,45.88,45.89,70600.0,24.2423,24.2476,24.2318,24.2371,70600.0
2005-01-28 12:10:00,45.89,45.92,45.89,45.91,40600.0,24.2371,24.2529,24.2371,24.2476,40600.0
2005-01-28 12:20:00,45.91,45.93,45.87,45.9,76000.0,24.2476,24.2582,24.2265,24.2423,76000.0
2005-01-28 12:30:00,45.89,45.94,45.85,45.86,159200.0,24.2371,24.2635,24.2159,24.2212,159200.0
2005-01-28 12:40:00,45.87,45.89,45.67,45.7,120400.0,24.2265,24.2371,24.1209,24.1367,120400.0
2005-01-28 12:50:00,45.7,45.72,45.61,45.67,52700.0,24.1367,24.1473,24.0892,24.1209,52700.0
2005-01-28 13:00:00,45.66,45.67,45.58,45.63,43900.0,24.1156,24.1209,24.0733,24.0997,43900.0
2005-01-28 13:10:00,45.63,45.76,45.6,45.72,76500.0,24.0997,24.1684,24.0839,24.1473,76500.0
2005-01-28 13:20:00,45.72,45.84,45.7,45.75,46100.0,24.1473,24.2106,24.1367,24.1631,46100.0
2005-01-28 13:30:00,45.76,45.78,45.69,45.7,42200.0,24.1684,24.179,24.1314,24.1367,42200.0
2005-01-28 13:40:00,45.7,45.78,45.66,45.74,44100.0,24.1367,24.179,24.1156,24.1578,44100.0
2005-01-28 13:50:00,45.75,45.76,45.61,45.64,41100.0,24.1631,24.1684,24.0892,24.105,41100.0
2005-01-28 14:00:00,45.64,45.71,45.58,45.7,54500.0,24.105,24.142,24.0733,24.1367,54500.0
2005-01-28 14:10:00,45.7,45.73,45.66,45.66,26800.0,24.1367,24.1525,24.1156,24.1156,26800.0
2005-01-28 14:20:00,45.67,45.88,45.65,45.82,71600.0,24.1209,24.2318,24.1103,24.2001,71600.0
2005-01-28 14:30:00,45.81,45.95,45.8,45.91,64300.0,24.1948,24.2687,24.1895,24.2476,64300.0
2005-01-28 14:40:00,45.91,46.03,45.74,45.78,126100.0,24.2476,24.311,24.1578,24.179,126100.0
2005-01-28 14:50:00,45.8,45.97,45.73,45.89,89300.0,24.1895,24.2793,24.1525,24.2371,89300.0
2005-01-28 15:00:00,45.9,45.98,45.84,45.9,61800.0,24.2423,24.2846,24.2106,24.2423,61800.0
2005-01-28 15:10:00,45.89,45.94,45.8,45.87,44600.0,24.2371,24.2635,24.1895,24.2265,44600.0
2005-01-28 15:20:00,45.87,45.88,45.7,45.72,131400.0,24.2265,24.2318,24.1367,24.1473,131400.0
2005-01-28 15:30:00,45.71,45.77,45.61,45.74,135700.0,24.142,24.1737,24.0892,24.1578,135700.0
2005-01-28 15:40:00,45.75,45.96,45.74,45.95,291700.0,24.1631,24.274,24.1578,24.2687,291700.0
2005-01-28 15:50:00,45.95,46.0,45.8,45.87,203400.0,24.2687,24.2951,24.1895,24.2265,203400.0
2005-01-31 09:30:00,46.33,46.59,46.2,46.35,233400.0,24.4694,24.6068,24.4008,24.48,233400.0
2005-01-31 09:40:00,46.35,46.48,46.24,46.46,162100.0,24.48,24.5487,24.4219,24.5381,162100.0
2005-01-31 09:50:00,46.46,46.63,46.4,46.63,190500.0,24.5381,24.6279,24.5064,24.6279,190500.0
2005-01-31 10:00:00,46.62,46.66,46.4,46.43,184600.0,24.6226,24.6437,24.5064,24.5223,184600.0
2005-01-31 10:10:00,46.44,46.54,46.36,46.36,90300.0,24.5275,24.5804,24.4853,24.4853,90300.0
2005-01-31 10:20:00,46.37,46.45,46.26,46.39,115700.0,24.4906,24.5328,24.4325,24.5011,115700.0
2005-01-31 10:30:00,46.4,46.55,46.38,46.55,104300.0,24.5064,24.5856,24.4958,24.5856,104300.0
2005-01-31 10:40:00,46.54,46.55,46.43,46.49,62500.0,24.5804,24.5856,24.5223,24.5539,62500.0
2005-01-31 10:50:00,46.49,46.61,46.44,46.6,74900.0,24.5539,24.6173,24.5275,24.612,74900.0
2005-01-31 11:00:00,46.6,46.64,46.46,46.52,77700.0,24.612,24.6332,24.5381,24.5698,77700.0
2005-01-31 11:10:00,46.52,46.57,46.48,46.55,36700.0,24.5698,24.5962,24.5487,24.5856,36700.0
2005-01-31 11:20:00,46.55,46.62,46.55,46.55,62000.0,24.5856,24.6226,24.5856,24.5856,62000.0
2005-01-31 11:30:00,46.57,46.59,46.53,46.54,24700.0,24.5962,24.6068,24.5751,24.5804,24700.0
2005-01-31 11:40:00,46.54,46.58,46.5,46.57,42500.0,24.5804,24.6015,24.5592,24.5962,42500.0
2005-01-31 11:50:00,46.57,46.58,46.5,46.51,23400.0,24.5962,24.6015,24.5592,24.5645,23400.0
2005-01-31 12:00:00,46.51,46.52,46.39,46.41,63000.0,24.5645,24.5698,24.5011,24.5117,63000.0
2005-01-31 12:10:00,46.43,46.43,46.3,46.34,69100.0,24.5223,24.5223,24.4536,24.4747,69100.0
2005-01-31 12:20:00,46.35,46.47,46.32,46.4,178300.0,24.48,24.5434,24.4642,24.5064,178300.0
2005-01-31 12:30:00,46.4,46.4,46.34,46.4,55500.0,24.5064,24.5064,24.4747,24.5064,55500.0
2005-01-31 12:40:00,46.39,46.45,46.37,46.42,38300.0,24.5011,24.5328,24.4906,24.517,38300.0
2005-01-31 12:50:00,46.42,46.44,46.39,46.42,25300.0,24.517,24.5275,24.5011,24.517,25300.0
2005-01-31 13:00:00,46.41,46.41,46.35,46.38,19200.0,24.5117,24.5117,24.48,24.4958,19200.0
2005-01-31 13:10:00,46.38,46.39,46.35,46.37,18000.0,24.4958,24.5011,24.48,24.4906,18000.0
2005-01-31 13:20:00,46.38,46.41,46.35,46.41,18000.0,24.4958,24.5117,24.48,24.5117,18000.0
2005-01-31 13:30:00,46.41,46.45,46.36,46.45,44700.0,24.5117,24.5328,24.4853,24.5328,44700.0
2005-01-31 13:40:00,46.46,46.5,46.45,46.46,45700.0,24.5381,24.5592,24.5328,24.5381,45700.0
2005-01-31 13:50:00,46.47,46.5,46.41,46.44,64100.0,24.5434,24.5592,24.5117,24.5275,64100.0
2005-01-31 14:00:00,46.45,46.52,46.43,46.52,48600.0,24.5328,24.5698,24.5223,24.5698,48600.0
2005-01-31 14:10:00,46.48,46.57,46.47,46.56,75000.0,24.5487,24.5962,24.5434,24.5909,75000.0
2005-01-31 14:20:00,46.56,46.65,46.55,46.59,101900.0,24.5909,24.6384,24.5856,24.6068,101900.0
2005-01-31 14:30:00,46.58,46.63,46.49,46.5,88700.0,24.6015,24.6279,24.5539,24.5592,88700.0
2005-01-31 14:40:00,46.51,46.52,46.44,46.46,44100.0,24.5645,24.5698,24.5275,24.5381,44100.0
2005-01-31 14:50:00,46.45,46.45,46.32,46.32,70900.0,24.5328,24.5328,24.4642,24.4642,70900.0
2005-01-31 15:00:00,46.31,46.37,46.15,46.16,173800.0,24.4589,24.4906,24.3744,24.3797,173800.0
2005-01-31 15:10:00,46.16,46.18,46.09,46.09,143900.0,24.3797,24.3902,24.3427,24.3427,143900.0
2005-01-31 15:20:00,46.09,46.12,46.03,46.09,119300.0,24.3427,24.3585,24.311,24.3427,119300.0
2005-01-31 15:30:00,46.09,46.11,45.99,46.1,121900.0,24.3427,24.3532,24.2899,24.348,121900.0
2005-01-31 15:40:00,46.1,46.17,46.03,46.06,118300.0,24.348,24.3849,24.311,24.3268,118300.0
2005-01-31 15:50:00,46.06,46.38,46.06,46.25,259100.0,24.3268,24.4958,24.3268,24.4272,259100.0
2005-02-01 09:30:00,46.21,46.49,46.19,46.42,215400.0,24.4061,24.5539,24.3955,24.517,215400.0
2005-02-01 09:40:00,46.41,46.47,46.2,46.2,211300.0,24.5117,24.5434,24.4008,24.4008,211300.0
2005-02-01 09:50:00,46.2,46.26,46.13,46.23,253500.0,24.4008,24.4325,24.3638,24.4166,253500.0
2005-02-01 10:00:00,46.22,46.28,46.05,46.28,137100.0,24.4113,24.443,24.3216,24.443,137100.0
2005-02-01 10:10:00,46.28,46.42,46.28,46.37,92900.0,24.443,24.517,24.443,24.4906,92900.0
2005-02-01 10:20:00,46.38,46.52,46.32,46.49,59200.0,24.4958,24.5698,24.4642,24.5539,59200.0
2005-02-01 10:30:00,46.52,46.6,46.43,46.51,135100.0,24.5698,24.612,24.5223,24.5645,135100.0
2005-02-01 10:40:00,46.52,46.56,46.47,46.47,54800.0,24.5698,24.5909,24.5434,24.5434,54800.0
2005-02-01 10:50:00,46.47,46.51,46.39,46.46,49300.0,24.5434,24.5645,24.5011,24.5381,49300.0
2005-02-01 11:00:00,46.46,46.64,46.46,46.63,42500.0,24.5381,24.6332,24.5381,24.6279,42500.0
2005-02-01 11:10:00,46.64,46.86,46.63,46.85,126200.0,24.6332,24.7494,24.6279,24.7441,126200.0
2005-02-01 11:20:00,46.85,46.86,46.73,46.73,109100.0,24.7441,24.7494,24.6807,24.6807,109100.0
2005-02-01 11:30:00,46.73,46.89,46.72,46.86,64300.0,24.6807,24.7652,24.6754,24.7494,64300.0
2005-02-01 11:40:00,46.86,47.0,46.85,46.87,173300.0,24.7494,24.8233,24.7441,24.7546,173300.0
2005-02-01 11:50:00,46.87,46.9,46.78,46.79,53000.0,24.7546,24.7705,24.7071,24.7124,53000.0
2005-02-01 12:00:00,46.79,46.88,46.75,46.85,83700.0,24.7124,24.7599,24.6913,24.7441,83700.0
2005-02-01 12:10:00,46.87,46.87,46.8,46.82,70200.0,24.7546,24.7546,24.7177,24.7282,70200.0
2005-02-01 12:20:00,46.82,46.84,46.77,46.78,69900.0,24.7282,24.7388,24.7018,24.7071,69900.0
2005-02-01 12:30:00,46.76,46.81,46.62,46.65,89500.0,24.6965,24.723,24.6226,24.6384,89500.0
2005-02-01 12:40:00,46.65,46.68,46.5,46.57,101900.0,24.6384,24.6543,24.5592,24.5962,101900.0
2005-02-01 12:50:00,46.58,46.68,46.56,46.67,40000.0,24.6015,24.6543,24.5909,24.649,40000.0
2005-02-01 13:00:00,46.67,46.82,46.67,46.79,62300.0,24.649,24.7282,24.649,24.7124,62300.0
2005-02-01 13:10:00,46.79,46.82,46.74,46.78,44100.0,24.7124,24.7282,24.686,24.7071,44100.0
2005-02-01 13:20:00,46.79,46.84,46.72,46.77,75200.0,24.7124,24.7388,24.6754,24.7018,75200.0
2005-02-01 13:30:00,46.78,46.87,46.73,46.85,58300.0,24.7071,24.7546,24.6807,24.7441,58300.0
2005-02-01 13:40:00,46.85,46.91,46.83,46.91,39500.0,24.7441,24.7758,24.7335,24.7758,39500.0
2005-02-01 13:50:00,46.91,46.98,46.87,46.98,38700.0,24.7758,24.8127,24.7546,24.8127,38700.0
2005-02-01 14:00:00,46.97,46.98,46.84,46.89,82300.0,24.8075,24.8127,24.7388,24.7652,82300.0
2005-02-01 14:10:00,46.89,46.99,46.88,46.97,117400.0,24.7652,24.818,24.7599,24.8075,117400.0
2005-02-01 14:20:00,46.96,47.15,46.96,47.0,226300.0,24.8022,24.9025,24.8022,24.8233,226300.0
2005-02-01 14:30:00,47.01,47.06,46.98,47.06,55500.0,24.8286,24.855,24.8127,24.855,55500.0
2005-02-01 14:40:00,47.06,47.2,47.04,47.05,130500.0,24.855,24.9289,24.8444,24.8497,130500.0
2005-02-01 14:50:00,47.05,47.11,46.92,46.93,109300.0,24.8497,24.8814,24.7811,24.7863,109300.0
2005-02-01 15:00:00,46.93,46.96,46.83,46.84,102600.0,24.7863,24.8022,24.7335,24.7388,102600.0
2005-02-01 15:10:00,46.84,47.05,46.84,47.03,131400.0,24.7388,24.8497,24.7388,24.8391,131400.0
2005-02-01 15:20:00,47.03,47.06,46.95,46.96,59100.0,24.8391,24.855,24.7969,24.8022,59100.0
2005-02-01 15:30:00,46.95,47.05,46.9,46.99,193000.0,24.7969,24.8497,24.7705,24.818,193000.0
2005-02-01 15:40:00,47.0,47.08,46.97,47.07,125000.0,24.8233,24.8656,24.8075,24.8603,125000.0
2005-02-01 15:50:00,47.07,47.18,46.95,47.0,356600.0,24.8603,24.9184,24.7969,24.8233,356600.0
2005-02-02 09:30:00,47.05,47.09,46.77,46.86,232200.0,24.8497,24.8708,24.7018,24.7494,232200.0
2005-02-02 09:40:00,46.86,47.03,46.79,46.83,132200.0,24.7494,24.8391,24.7124,24.7335,132200.0
2005-02-02 09:50:00,46.83,46.85,46.6,46.7,290300.0,24.7335,24.7441,24.612,24.6649,290300.0
2005-02-02 10:00:00,46.73,46.73,46.52,46.57,223000.0,24.6807,24.6807,24.5698,24.5962,223000.0
2005-02-02 10:10:00,46.55,46.56,46.42,46.44,172600.0,24.5856,24.5909,24.517,24.5275,172600.0
2005-02-02 10:20:00,46.44,46.56,46.42,46.46,138300.0,24.5275,24.5909,24.517,24.5381,138300.0
2005-02-02 10:30:00,46.46,46.56,46.41,46.54,168300.0,24.5381,24.5909,24.5117,24.5804,168300.0
2005-02-02 10:40:00,46.54,46.58,46.46,46.53,91200.0,24.5804,24.6015,24.5381,24.5751,91200.0
2005-02-02 10:50:00,46.54,46.55,46.47,46.5,132100.0,24.5804,24.5856,24.5434,24.5592,132100.0
2005-02-02 11:00:00,46.51,46.61,46.49,46.61,58100.0,24.5645,24.6173,24.5539,24.6173,58100.0
2005-02-02 11:10:00,46.61,46.7,46.59,46.59,76900.0,24.6173,24.6649,24.6068,24.6068,76900.0
2005-02-02 11:20:00,46.59,46.69,46.57,46.69,63500.0,24.6068,24.6596,24.5962,24.6596,63500.0
2005-02-02 11:30:00,46.69,46.69,46.61,46.67,34000.0,24.6596,24.6596,24.6173,24.649,34000.0
2005-02-02 11:40:00,46.67,46.71,46.65,46.7,31300.0,24.649,24.6701,24.6384,24.6649,31300.0
2005-02-02 11:50:00,46.7,46.84,46.69,46.83,103700.0,24.6649,24.7388,24.6596,24.7335,103700.0
2005-02-02 12:00:00,46.83,46.87,46.8,46.83,66700.0,24.7335,24.7546,24.7177,24.7335,66700.0
2005-02-02 12:10:00,46.82,46.83,46.77,46.77,40600.0,24.7282,24.7335,24.7018,24.7018,40600.0
2005-02-02 12:20:00,46.77,46.89,46.77,46.87,80800.0,24.7018,24.7652,24.7018,24.7546,80800.0
2005-02-02 12:30:00,46.85,46.87,46.75,46.78,47500.0,24.7441,24.7546,24.6913,24.7071,47500.0
2005-02-02 12:40:00,46.79,46.81,46.78,46.8,15300.0,24.7124,24.723,24.7071,24.7177,15300.0
2005-02-02 12:50:00,46.8,46.85,46.78,46.83,11600.0,24.7177,24.7441,24.7071,24.7335,11600.0
2005-02-02 13:00:00,46.83,46.84,46.78,46.78,14000.0,24.7335,24.7388,24.7071,24.7071,14000.0
2005-02-02 13:10:00,46.78,46.79,46.76,46.79,17400.0,24.7071,24.7124,24.6965,24.7124,17400.0
2005-02-02 13:20:00,46.79,46.8,46.75,46.8,16300.0,24.7124,24.7177,24.6913,24.7177,16300.0
2005-02-02 13:30:00,46.81,46.82,46.76,46.76,26400.0,24.723,24.7282,24.6965,24.6965,26400.0
2005-02-02 13:40:00,46.77,46.77,46.62,46.64,59300.0,24.7018,24.7018,24.6226,24.6332,59300.0
2005-02-02 13:50:00,46.64,46.79,46.6,46.76,90200.0,24.6332,24.7124,24.612,24.6965,90200.0
2005-02-02 14:00:00,46.75,46.77,46.65,46.67,73300.0,24.6913,24.7018,24.6384,24.649,73300.0
2005-02-02 14:10:00,46.66,46.77,46.58,46.75,172900.0,24.6437,24.7018,24.6015,24.6913,172900.0
2005-02-02 14:20:00,46.77,46.8,46.67,46.75,184400.0,24.7018,24.7177,24.649,24.6913,184400.0
2005-02-02 14:30:00,46.74,46.74,46.51,46.62,261100.0,24.686,24.686,24.5645,24.6226,261100.0
2005-02-02 14:40:00,46.62,46.68,46.52,46.65,116900.0,24.6226,24.6543,24.5698,24.6384,116900.0
2005-02-02 14:50:00,46.66,46.73,46.59,46.68,80000.0,24.6437,24.6807,24.6068,24.6543,80000.0
2005-02-02 15:00:00,46.68,46.75,46.52,46.53,91300.0,24.6543,24.6913,24.5698,24.5751,91300.0
2005-02-02 15:10:00,46.53,46.61,46.47,46.58,116200.0,24.5751,24.6173,24.5434,24.6015,116200.0
2005-02-02 15:20:00,46.57,46.66,46.51,46.62,68700.0,24.5962,24.6437,24.5645,24.6226,68700.0
2005-02-02 15:30:00,46.62,46.84,46.59,46.84,212100.0,24.6226,24.7388,24.6068,24.7388,212100.0
2005-02-02 15:40:00,46.83,46.9,46.79,46.82,152700.0,24.7335,24.7705,24.7124,24.7282,152700.0
2005-02-02 15:50:00,46.82,46.87,46.73,46.83,172300.0,24.7282,24.7546,24.6807,24.7335,172300.0
2005-02-03 09:30:00,46.45,47.95,46.44,46.74,190800.0,24.5328,25.3251,24.5275,24.686,190800.0
2005-02-03 09:40:00,46.74,46.76,46.61,46.73,109400.0,24.686,24.6965,24.6173,24.6807,109400.0
2005-02-03 09:50:00,46.73,46.75,46.51,46.52,141600.0,24.6807,24.6913,24.5645,24.5698,141600.0
2005-02-03 10:00:00,46.52,46.61,46.39,46.51,188800.0,24.5698,24.6173,24.5011,24.5645,188800.0
2005-02-03 10:10:00,46.52,46.59,46.35,46.49,104800.0,24.5698,24.6068,24.48,24.5539,104800.0
2005-02-03 10:20:00,46.51,46.55,46.44,46.45,57000.0,24.5645,24.5856,24.5275,24.5328,57000.0
2005-02-03 10:30:00,46.45,46.48,46.28,46.35,94800.0,24.5328,24.5487,24.443,24.48,94800.0
2005-02-03 10:40:00,46.34,46.4,46.2,46.21,108200.0,24.4747,24.5064,24.4008,24.4061,108200.0
2005-02-03 10:50:00,46.2,46.26,46.01,46.03,107400.0,24.4008,24.4325,24.3004,24.311,107400.0
2005-02-03 11:00:00,46.03,46.15,45.84,46.09,165300.0,24.311,24.3744,24.2106,24.3427,165300.0
2005-02-03 11:10:00,46.09,46.09,45.95,46.08,70400.0,24.3427,24.3427,24.2687,24.3374,70400.0
2005-02-03 11:20:00,46.09,46.18,46.09,46.18,83900.0,24.3427,24.3902,24.3427,24.3902,83900.0
2005-02-03 11:30:00,46.17,46.26,46.12,46.21,140000.0,24.3849,24.4325,24.3585,24.4061,140000.0
2005-02-03 11:40:00,46.21,46.28,46.2,46.22,35400.0,24.4061,24.443,24.4008,24.4113,35400.0
2005-02-03 11:50:00,46.23,46.26,46.18,46.19,21800.0,24.4166,24.4325,24.3902,24.3955,21800.0
2005-02-03 12:00:00,46.19,46.2,46.12,46.19,34900.0,24.3955,24.4008,24.3585,24.3955,34900.0
2005-02-03 12:10:00,46.19,46.19,46.12,46.16,21100.0,24.3955,24.3955,24.3585,24.3797,21100.0
2005-02-03 12:20:00,46.16,46.23,46.12,46.21,71800.0,24.3797,24.4166,24.3585,24.4061,71800.0
2005-02-03 12:30:00,46.22,46.28,46.21,46.24,32100.0,24.4113,24.443,24.4061,24.4219,32100.0
2005-02-03 12:40:00,46.26,46.27,46.14,46.16,56700.0,24.4325,24.4377,24.3691,24.3797,56700.0
2005-02-03 12:50:00,46.16,46.25,46.11,46.19,84500.0,24.3797,24.4272,24.3532,24.3955,84500.0
2005-02-03 13:00:00,46.19,46.23,46.14,46.23,23000.0,24.3955,24.4166,24.3691,24.4166,23000.0
2005-02-03 13:10:00,46.23,46.26,46.2,46.23,17800.0,24.4166,24.4325,24.4008,24.4166,17800.0
2005-02-03 13:20:00,46.21,46.24,46.21,46.22,11300.0,24.4061,24.4219,24.4061,24.4113,11300.0
2005-02-03 13:30:00,46.22,46.31,46.2,46.29,57200.0,24.4113,24.4589,24.4008,24.4483,57200.0
2005-02-03 13:40:00,46.31,46.36,46.27,46.29,30700.0,24.4589,24.4853,24.4377,24.4483,30700.0
2005-02-03 13:50:00,46.28,46.32,46.27,46.32,17400.0,24.443,24.4642,24.4377,24.4642,17400.0
2005-02-03 14:00:00,46.33,46.38,46.27,46.33,45300.0,24.4694,24.4958,24.4377,24.4694,45300.0
2005-02-03 14:10:00,46.32,46.36,46.23,46.24,30500.0,24.4642,24.4853,24.4166,24.4219,30500.0
2005-02-03 14:20:00,46.25,46.34,46.21,46.21,27700.0,24.4272,24.4747,24.4061,24.4061,27700.0
2005-02-03 14:30:00,46.21,46.27,46.19,46.21,35200.0,24.4061,24.4377,24.3955,24.4061,35200.0
2005-02-03 14:40:00,46.21,46.31,46.2,46.3,43600.0,24.4061,24.4589,24.4008,24.4536,43600.0
2005-02-03 14:50:00,46.3,46.3,46.21,46.24,18600.0,24.4536,24.4536,24.4061,24.4219,18600.0
2005-02-03 15:00:00,46.24,46.26,46.17,46.21,49300.0,24.4219,24.4325,24.3849,24.4061,49300.0
2005-02-03 15:10:00,46.22,46.35,46.19,46.27,58200.0,24.4113,24.48,24.3955,24.4377,58200.0
2005-02-03 15:20:00,46.26,46.38,46.25,46.37,44800.0,24.4325,24.4958,24.4272,24.4906,44800.0
2005-02-03 15:30:00,46.37,46.48,46.31,46.43,143500.0,24.4906,24.5487,24.4589,24.5223,143500.0
2005-02-03 15:40:00,46.43,46.49,46.4,46.46,124600.0,24.5223,24.5539,24.5064,24.5381,124600.0
2005-02-03 15:50:00,46.45,46.48,46.37,46.37,126300.0,24.5328,24.5487,24.4906,24.4906,126300.0
2005-02-04 09:30:00,46.35,46.99,46.26,46.91,259900.0,24.48,24.818,24.4325,24.7758,259900.0
2005-02-04 09:40:00,46.91,47.15,46.81,47.01,323800.0,24.7758,24.9025,24.723,24.8286,323800.0
2005-02-04 09:50:00,47.01,47.53,46.99,47.39,304500.0,24.8286,25.1032,24.818,25.0293,304500.0
2005-02-04 10:00:00,47.4,47.65,47.37,47.44,247200.0,25.0346,25.1666,25.0187,25.0557,247200.0
2005-02-04 10:10:00,47.44,47.59,47.3,47.57,262000.0,25.0557,25.1349,24.9817,25.1244,262000.0
2005-02-04 10:20:00,47.57,47.81,47.53,47.8,292000.0,25.1244,25.2511,25.1032,25.2458,292000.0
2005-02-04 10:30:00,47.78,47.87,47.66,47.68,282300.0,25.2353,25.2828,25.1719,25.1824,282300.0
2005-02-04 10:40:00,47.69,47.79,47.61,47.68,182700.0,25.1877,25.2405,25.1455,25.1824,182700.0
2005-02-04 10:50:00,47.69,47.74,47.52,47.54,98200.0,25.1877,25.2141,25.0979,25.1085,98200.0
2005-02-04 11:00:00,47.54,47.65,47.47,47.59,211600.0,25.1085,25.1666,25.0715,25.1349,211600.0
2005-02-04 11:10:00,47.6,47.62,47.41,47.46,162200.0,25.1402,25.1508,25.0398,25.0663,162200.0
2005-02-04 11:20:00,47.46,47.49,47.37,47.38,120300.0,25.0663,25.0821,25.0187,25.024,120300.0
2005-02-04 11:30:00,47.38,47.4,47.21,47.37,208500.0,25.024,25.0346,24.9342,25.0187,208500.0
2005-02-04 11:40:00,47.36,47.43,47.33,47.4,75600.0,25.0134,25.0504,24.9976,25.0346,75600.0
2005-02-04 11:50:00,47.4,47.58,47.37,47.38,161600.0,25.0346,25.1296,25.0187,25.024,161600.0
2005-02-04 12:00:00,47.38,47.61,47.38,47.6,68600.0,25.024,25.1455,25.024,25.1402,68600.0
2005-02-04 12:10:00,47.58,47.59,47.49,47.52,28000.0,25.1296,25.1349,25.0821,25.0979,28000.0
2005-02-04 12:20:00,47.52,47.63,47.52,47.58,30700.0,25.0979,25.156,25.0979,25.1296,30700.0
2005-02-04 12:30:00,47.57,47.57,47.52,47.56,20500.0,25.1244,25.1244,25.0979,25.1191,20500.0
2005-02-04 12:40:00,47.55,47.58,47.5,47.58,29100.0,25.1138,25.1296,25.0874,25.1296,29100.0
2005-02-04 12:50:00,47.57,47.7,47.57,47.7,53800.0,25.1244,25.193,25.1244,25.193,53800.0
2005-02-04 13:00:00,47.69,47.74,47.62,47.62,51600.0,25.1877,25.2141,25.1508,25.1508,51600.0
2005-02-04 13:10:00,47.63,47.64,47.51,47.51,71700.0,25.156,25.1613,25.0927,25.0927,71700.0
2005-02-04 13:20:00,47.53,47.7,47.52,47.7,132300.0,25.1032,25.193,25.0979,25.193,132300.0
2005-02-04 13:30:00,47.69,47.78,47.65,47.76,72000.0,25.1877,25.2353,25.1666,25.2247,72000.0
2005-02-04 13:40:00,47.77,48.02,47.74,47.92,276000.0,25.23,25.362,25.2141,25.3092,276000.0
2005-02-04 13:50:00,47.94,47.97,47.75,47.94,173900.0,25.3198,25.3356,25.2194,25.3198,173900.0
2005-02-04 14:00:00,47.93,48.01,47.88,47.97,118700.0,25.3145,25.3567,25.2881,25.3356,118700.0
2005-02-04 14:10:00,47.95,47.95,47.78,47.79,77800.0,25.3251,25.3251,25.2353,25.2405,77800.0
2005-02-04 14:20:00,47.79,47.83,47.75,47.83,75100.0,25.2405,25.2617,25.2194,25.2617,75100.0
2005-02-04 14:30:00,47.83,47.9,47.78,47.9,97300.0,25.2617,25.2986,25.2353,25.2986,97300.0
2005-02-04 14:40:00,47.9,47.94,47.83,47.84,221100.0,25.2986,25.3198,25.2617,25.267,221100.0
2005-02-04 14:50:00,47.83,47.91,47.81,47.88,115600.0,25.2617,25.3039,25.2511,25.2881,115600.0
2005-02-04 15:00:00,47.89,48.31,47.88,48.27,424400.0,25.2934,25.5152,25.2881,25.4941,424400.0
2005-02-04 15:10:00,48.26,48.47,48.24,48.42,345000.0,25.4888,25.5997,25.4782,25.5733,345000.0
2005-02-04 15:20:00,48.42,48.6,48.37,48.59,284800.0,25.5733,25.6684,25.5469,25.6631,284800.0
2005-02-04 15:30:00,48.59,48.68,48.51,48.66,218100.0,25.6631,25.7106,25.6208,25.7,218100.0
2005-02-04 15:40:00,48.66,48.76,48.61,48.76,413900.0,25.7,25.7529,25.6736,25.7529,413900.0
2005-02-04 15:50:00,48.75,48.82,48.69,48.79,678200.0,25.7476,25.7845,25.7159,25.7687,678200.0
2005-02-07 09:30:00,48.48,49.06,48.42,48.89,450800.0,25.605,25.9113,25.5733,25.8215,450800.0
2005-02-07 09:40:00,48.89,49.16,48.83,49.14,170200.0,25.8215,25.9641,25.7898,25.9536,170200.0
2005-02-07 09:50:00,49.13,49.24,49.03,49.24,214100.0,25.9483,26.0064,25.8955,26.0064,214100.0
2005-02-07 10:00:00,49.24,49.25,49.01,49.02,192500.0,26.0064,26.0117,25.8849,25.8902,192500.0
2005-02-07 10:10:00,49.02,49.02,48.58,48.64,324200.0,25.8902,25.8902,25.6578,25.6895,324200.0
2005-02-07 10:20:00,48.64,48.74,48.5,48.57,158600.0,25.6895,25.7423,25.6155,25.6525,158600.0
2005-02-07 10:30:00,48.57,48.57,48.22,48.34,273000.0,25.6525,25.6525,25.4677,25.531,273000.0
2005-02-07 10:40:00,48.34,48.52,48.24,48.51,110400.0,25.531,25.6261,25.4782,25.6208,110400.0
2005-02-07 10:50:00,48.51,48.72,48.5,48.62,124200.0,25.6208,25.7317,25.6155,25.6789,124200.0
2005-02-07 11:00:00,48.63,48.68,48.46,48.46,116500.0,25.6842,25.7106,25.5944,25.5944,116500.0
2005-02-07 11:10:00,48.46,48.63,48.41,48.52,146800.0,25.5944,25.6842,25.568,25.6261,146800.0
2005-02-07 11:20:00,48.52,48.58,48.35,48.37,78500.0,25.6261,25.6578,25.5363,25.5469,78500.0
2005-02-07 11:30:00,48.37,48.63,48.36,48.63,128600.0,25.5469,25.6842,25.5416,25.6842,128600.0
2005-02-07 11:40:00,48.63,48.82,48.57,48.74,65700.0,25.6842,25.7845,25.6525,25.7423,65700.0
2005-02-07 11:50:00,48.74,48.97,48.7,48.7,94700.0,25.7423,25.8638,25.7212,25.7212,94700.0
2005-02-07 12:00:00,48.73,48.73,48.59,48.61,115700.0,25.737,25.737,25.6631,25.6736,115700.0
2005-02-07 12:10:00,48.62,48.69,48.57,48.64,89700.0,25.6789,25.7159,25.6525,25.6895,89700.0
2005-02-07 12:20:00,48.61,48.67,48.56,48.65,55400.0,25.6736,25.7053,25.6472,25.6948,55400.0
2005-02-07 12:30:00,48.64,48.65,48.54,48.61,23700.0,25.6895,25.6948,25.6367,25.6736,23700.0
2005-02-07 12:40:00,48.61,48.82,48.61,48.69,85400.0,25.6736,25.7845,25.6736,25.7159,85400.0
2005-02-07 12:50:00,48.69,48.82,48.67,48.81,62700.0,25.7159,25.7845,25.7053,25.7793,62700.0
2005-02-07 13:00:00,48.8,48.8,48.61,48.69,52400.0,25.774,25.774,25.6736,25.7159,52400.0
2005-02-07 13:10:00,48.7,48.72,48.63,48.64,34300.0,25.7212,25.7317,25.6842,25.6895,34300.0
2005-02-07 13:20:00,48.63,48.63,48.51,48.53,71500.0,25.6842,25.6842,25.6208,25.6314,71500.0
2005-02-07 13:30:00,48.53,48.56,48.46,48.47,32800.0,25.6314,25.6472,25.5944,25.5997,32800.0
2005-02-07 13:40:00,48.47,48.47,48.32,48.33,69800.0,25.5997,25.5997,25.5205,25.5257,69800.0
2005-02-07 13:50:00,48.33,48.34,48.25,48.25,64900.0,25.5257,25.531,25.4835,25.4835,64900.0
2005-02-07 14:00:00,48.24,48.36,48.24,48.34,105300.0,25.4782,25.5416,25.4782,25.531,105300.0
2005-02-07 14:10:00,48.35,48.38,48.3,48.31,77800.0,25.5363,25.5522,25.5099,25.5152,77800.0
2005-02-07 14:20:00,48.33,48.39,48.27,48.34,63800.0,25.5257,25.5574,25.4941,25.531,63800.0
2005-02-07 14:30:00,48.34,48.45,48.34,48.44,131300.0,25.531,25.5891,25.531,25.5838,131300.0
2005-02-07 14:40:00,48.44,48.54,48.38,48.4,233300.0,25.5838,25.6367,25.5522,25.5627,233300.0
2005-02-07 14:50:00,48.4,48.46,48.33,48.39,101400.0,25.5627,25.5944,25.5257,25.5574,101400.0
2005-02-07 15:00:00,48.39,48.49,48.33,48.41,63100.0,25.5574,25.6103,25.5257,25.568,63100.0
2005-02-07 15:10:00,48.44,48.49,48.35,48.39,79800.0,25.5838,25.6103,25.5363,25.5574,79800.0
2005-02-07 15:20:00,48.4,48.51,48.32,48.5,97600.0,25.5627,25.6208,25.5205,25.6155,97600.0
2005-02-07 15:30:00,48.49,48.59,48.45,48.53,142100.0,25.6103,25.6631,25.5891,25.6314,142100.0
2005-02-07 15:40:00,48.53,48.6,48.35,48.4,222400.0,25.6314,25.6684,25.5363,25.5627,222400.0
2005-02-07 15:50:00,48.4,48.5,48.39,48.47,184200.0,25.5627,25.6155,25.5574,25.5997,184200.0
2005-02-08 09:30:00,48.4,48.82,48.32,48.79,275400.0,25.5627,25.7845,25.5205,25.7687,275400.0
2005-02-08 09:40:00,48.79,48.86,48.5,48.67,337400.0,25.7687,25.8057,25.6155,25.7053,337400.0
2005-02-08 09:50:00,48.67,48.95,48.6,48.89,275000.0,25.7053,25.8532,25.6684,25.8215,275000.0
2005-02-08 10:00:00,48.9,49.15,48.89,49.13,281500.0,25.8268,25.9588,25.8215,25.9483,281500.0
2005-02-08 10:10:00,49.12,49.38,49.05,49.38,241600.0,25.943,26.0803,25.906,26.0803,241600.0
2005-02-08 10:20:00,49.37,49.5,49.25,49.4,267200.0,26.075,26.1437,26.0117,26.0909,267200.0
2005-02-08 10:30:00,49.43,49.69,49.42,49.6,224100.0,26.1067,26.244,26.1014,26.1965,224100.0
2005-02-08 10:40:00,49.61,49.63,49.41,49.43,233300.0,26.2018,26.2124,26.0962,26.1067,233300.0
2005-02-08 10:50:00,49.42,49.53,49.36,49.4,133500.0,26.1014,26.1595,26.0697,26.0909,133500.0
2005-02-08 11:00:00,49.39,49.48,49.3,49.39,125200.0,26.0856,26.1331,26.0381,26.0856,125200.0
2005-02-08 11:10:00,49.39,49.4,49.16,49.32,208000.0,26.0856,26.0909,25.9641,26.0486,208000.0
2005-02-08 11:20:00,49.3,49.4,49.2,49.24,293000.0,26.0381,26.0909,25.9852,26.0064,293000.0
2005-02-08 11:30:00,49.24,49.24,49.05,49.18,166400.0,26.0064,26.0064,25.906,25.9747,166400.0
2005-02-08 11:40:00,49.19,49.21,49.0,49.0,97800.0,25.98,25.9905,25.8796,25.8796,97800.0
2005-02-08 11:50:00,49.0,49.09,48.95,49.0,61200.0,25.8796,25.9271,25.8532,25.8796,61200.0
2005-02-08 12:00:00,49.0,49.0,48.81,48.98,97300.0,25.8796,25.8796,25.7793,25.8691,97300.0
2005-02-08 12:10:00,49.0,49.06,48.74,48.83,169900.0,25.8796,25.9113,25.7423,25.7898,169900.0
2005-02-08 12:20:00,48.82,48.83,48.5,48.58,257400.0,25.7845,25.7898,25.6155,25.6578,257400.0
2005-02-08 12:30:00,48.59,48.76,48.59,48.69,93900.0,25.6631,25.7529,25.6631,25.7159,93900.0
2005-02-08 12:40:00,48.68,48.8,48.68,48.8,56500.0,25.7106,25.774,25.7106,25.774,56500.0
2005-02-08 12:50:00,48.8,48.94,48.76,48.89,100000.0,25.774,25.8479,25.7529,25.8215,100000.0
2005-02-08 13:00:00,48.89,48.89,48.72,48.76,70800.0,25.8215,25.8215,25.7317,25.7529,70800.0
2005-02-08 13:10:00,48.76,48.91,48.76,48.88,58600.0,25.7529,25.8321,25.7529,25.8162,58600.0
2005-02-08 13:20:00,48.89,49.15,48.87,49.14,90900.0,25.8215,25.9588,25.811,25.9536,90900.0
2005-02-08 13:30:00,49.14,49.15,49.04,49.14,72300.0,25.9536,25.9588,25.9007,25.9536,72300.0
2005-02-08 13:40:00,49.14,49.21,48.9,48.91,114400.0,25.9536,25.9905,25.8268,25.8321,114400.0
2005-02-08 13:50:00,48.92,49.01,48.81,49.0,97500.0,25.8374,25.8849,25.7793,25.8796,97500.0
2005-02-08 14:00:00,49.02,49.06,48.91,48.97,47700.0,25.8902,25.9113,25.8321,25.8638,47700.0
2005-02-08 14:10:00,48.97,49.09,48.97,49.01,69000.0,25.8638,25.9271,25.8638,25.8849,69000.0
2005-02-08 14:20:00,49.02,49.09,48.92,48.92,64800.0,25.8902,25.9271,25.8374,25.8374,64800.0
2005-02-08 14:30:00,48.92,49.1,48.88,49.09,105900.0,25.8374,25.9324,25.8162,25.9271,105900.0
2005-02-08 14:40:00,49.08,49.09,48.98,49.02,46000.0,25.9219,25.9271,25.8691,25.8902,46000.0
2005-02-08 14:50:00,49.02,49.07,48.97,49.05,57400.0,25.8902,25.9166,25.8638,25.906,57400.0
2005-02-08 15:00:00,49.05,49.1,48.94,48.99,76500.0,25.906,25.9324,25.8479,25.8743,76500.0
2005-02-08 15:10:00,49.0,49.1,48.96,48.98,81200.0,25.8796,25.9324,25.8585,25.8691,81200.0
2005-02-08 15:20:00,48.98,49.01,48.92,48.95,79400.0,25.8691,25.8849,25.8374,25.8532,79400.0
2005-02-08 15:30:00,48.95,49.06,48.93,49.01,193600.0,25.8532,25.9113,25.8426,25.8849,193600.0
2005-02-08 15:40:00,49.0,49.02,48.9,48.95,93000.0,25.8796,25.8902,25.8268,25.8532,93000.0
2005-02-08 15:50:00,48.95,49.12,48.94,49.11,176600.0,25.8532,25.943,25.8479,25.9377,176600.0
2005-02-09 09:30:00,49.16,49.18,48.52,48.85,237100.0,25.9641,25.9747,25.6261,25.8004,237100.0
2005-02-09 09:40:00,48.85,48.88,48.4,48.55,193100.0,25.8004,25.8162,25.5627,25.6419,193100.0
2005-02-09 09:50:00,48.55,48.67,48.45,48.61,220900.0,25.6419,25.7053,25.5891,25.6736,220900.0
2005-02-09 10:00:00,48.6,48.71,48.32,48.38,156800.0,25.6684,25.7264,25.5205,25.5522,156800.0
2005-02-09 10:10:00,48.37,48.38,48.1,48.19,292600.0,25.5469,25.5522,25.4043,25.4518,292600.0
2005-02-09 10:20:00,48.18,48.25,47.92,48.02,227200.0,25.4465,25.4835,25.3092,25.362,227200.0
2005-02-09 10:30:00,48.03,48.07,47.88,47.91,177600.0,25.3673,25.3884,25.2881,25.3039,177600.0
2005-02-09 10:40:00,47.91,48.0,47.77,48.0,195300.0,25.3039,25.3515,25.23,25.3515,195300.0
2005-02-09 10:50:00,47.98,48.09,47.95,48.07,150700.0,25.3409,25.399,25.3251,25.3884,150700.0
2005-02-09 11:00:00,48.07,48.16,48.01,48.03,107000.0,25.3884,25.436,25.3567,25.3673,107000.0
2005-02-09 11:10:00,48.03,48.06,47.9,47.97,91900.0,25.3673,25.3831,25.2986,25.3356,91900.0
2005-02-09 11:20:00,47.98,48.13,47.97,48.0,135600.0,25.3409,25.4201,25.3356,25.3515,135600.0
2005-02-09 11:30:00,48.01,48.01,47.9,47.97,75800.0,25.3567,25.3567,25.2986,25.3356,75800.0
2005-02-09 11:40:00,47.96,47.98,47.83,47.91,74600.0,25.3303,25.3409,25.2617,25.3039,74600.0
2005-02-09 11:50:00,47.91,48.1,47.91,48.09,61900.0,25.3039,25.4043,25.3039,25.399,61900.0
2005-02-09 12:00:00,48.09,48.17,48.02,48.15,66100.0,25.399,25.4412,25.362,25.4307,66100.0
2005-02-09 12:10:00,48.17,48.17,48.06,48.11,28100.0,25.4412,25.4412,25.3831,25.4096,28100.0
2005-02-09 12:20:00,48.11,48.19,48.08,48.18,40500.0,25.4096,25.4518,25.3937,25.4465,40500.0
2005-02-09 12:30:00,48.17,48.2,48.12,48.18,22100.0,25.4412,25.4571,25.4148,25.4465,22100.0
2005-02-09 12:40:00,48.19,48.19,48.13,48.14,20100.0,25.4518,25.4518,25.4201,25.4254,20100.0
2005-02-09 12:50:00,48.14,48.2,48.13,48.19,20200.0,25.4254,25.4571,25.4201,25.4518,20200.0
2005-02-09 13:00:00,48.17,48.34,48.17,48.29,66300.0,25.4412,25.531,25.4412,25.5046,66300.0
2005-02-09 13:10:00,48.29,48.33,48.14,48.14,44000.0,25.5046,25.5257,25.4254,25.4254,44000.0
2005-02-09 13:20:00,48.14,48.25,48.08,48.21,68300.0,25.4254,25.4835,25.3937,25.4624,68300.0
2005-02-09 13:30:00,48.21,48.39,48.21,48.31,53000.0,25.4624,25.5574,25.4624,25.5152,53000.0
2005-02-09 13:40:00,48.31,48.32,48.25,48.25,31000.0,25.5152,25.5205,25.4835,25.4835,31000.0
2005-02-09 13:50:00,48.25,48.37,48.17,48.21,139100.0,25.4835,25.5469,25.4412,25.4624,139100.0
2005-02-09 14:00:00,48.2,48.22,48.01,48.05,127800.0,25.4571,25.4677,25.3567,25.3779,127800.0
2005-02-09 14:10:00,48.05,48.23,48.04,48.15,77600.0,25.3779,25.4729,25.3726,25.4307,77600.0
2005-02-09 14:20:00,48.16,48.18,47.96,48.15,137400.0,25.436,25.4465,25.3303,25.4307,137400.0
2005-02-09 14:30:00,48.14,48.14,48.03,48.11,73900.0,25.4254,25.4254,25.3673,25.4096,73900.0
2005-02-09 14:40:00,48.12,48.12,48.01,48.04,68100.0,25.4148,25.4148,25.3567,25.3726,68100.0
2005-02-09 14:50:00,48.03,48.1,47.9,47.91,107800.0,25.3673,25.4043,25.2986,25.3039,107800.0
2005-02-09 15:00:00,47.9,47.96,47.83,47.87,75200.0,25.2986,25.3303,25.2617,25.2828,75200.0
2005-02-09 15:10:00,47.86,48.01,47.82,47.96,73000.0,25.2775,25.3567,25.2564,25.3303,73000.0
2005-02-09 15:20:00,47.97,48.11,47.93,48.1,95000.0,25.3356,25.4096,25.3145,25.4043,95000.0
2005-02-09 15:30:00,48.1,48.15,47.98,48.0,63900.0,25.4043,25.4307,25.3409,25.3515,63900.0
2005-02-09 15:40:00,48.01,48.03,47.9,47.97,104800.0,25.3567,25.3673,25.2986,25.3356,104800.0
2005-02-09 15:50:00,47.96,47.97,47.78,47.87,181600.0,25.3303,25.3356,25.2353,25.2828,181600.0
2005-02-10 09:30:00,48.02,48.69,47.97,48.43,307600.0,25.362,25.7159,25.3356,25.5786,307600.0
2005-02-10 09:40:00,48.44,48.68,48.38,48.47,178500.0,25.5838,25.7106,25.5522,25.5997,178500.0
2005-02-10 09:50:00,48.48,48.59,48.43,48.58,133000.0,25.605,25.6631,25.5786,25.6578,133000.0
2005-02-10 10:00:00,48.58,48.79,48.56,48.62,149100.0,25.6578,25.7687,25.6472,25.6789,149100.0
2005-02-10 10:10:00,48.62,48.66,48.32,48.33,165300.0,25.6789,25.7,25.5205,25.5257,165300.0
2005-02-10 10:20:00,48.32,48.33,48.07,48.15,132700.0,25.5205,25.5257,25.3884,25.4307,132700.0
2005-02-10 10:30:00,48.15,48.16,47.88,48.02,245900.0,25.4307,25.436,25.2881,25.362,245900.0
2005-02-10 10:40:00,48.0,48.06,47.84,47.91,232800.0,25.3515,25.3831,25.267,25.3039,232800.0
2005-02-10 10:50:00,47.92,48.17,47.91,48.09,127400.0,25.3092,25.4412,25.3039,25.399,127400.0
2005-02-10 11:00:00,48.09,48.12,47.96,48.05,91900.0,25.399,25.4148,25.3303,25.3779,91900.0
2005-02-10 11:10:00,48.07,48.08,47.07,48.0,100600.0,25.3884,25.3937,24.8603,25.3515,100600.0
2005-02-10 11:20:00,47.99,47.99,47.69,47.9,146700.0,25.3462,25.3462,25.1877,25.2986,146700.0
2005-02-10 11:30:00,47.9,47.9,47.81,47.84,57800.0,25.2986,25.2986,25.2511,25.267,57800.0
2005-02-10 11:40:00,47.85,48.09,47.85,48.07,119200.0,25.2722,25.399,25.2722,25.3884,119200.0
2005-02-10 11:50:00,48.07,48.11,47.91,47.94,125700.0,25.3884,25.4096,25.3039,25.3198,125700.0
2005-02-10 12:00:00,47.92,48.06,47.92,47.98,37900.0,25.3092,25.3831,25.3092,25.3409,37900.0
2005-02-10 12:10:00,47.98,48.05,47.97,48.05,22400.0,25.3409,25.3779,25.3356,25.3779,22400.0
2005-02-10 12:20:00,48.05,48.19,48.04,48.04,142000.0,25.3779,25.4518,25.3726,25.3726,142000.0
2005-02-10 12:30:00,48.05,48.14,47.94,48.0,120200.0,25.3779,25.4254,25.3198,25.3515,120200.0
2005-02-10 12:40:00,48.0,48.05,47.94,47.94,163100.0,25.3515,25.3779,25.3198,25.3198,163100.0
2005-02-10 12:50:00,47.93,47.98,47.81,47.93,110600.0,25.3145,25.3409,25.2511,25.3145,110600.0
2005-02-10 13:00:00,47.93,47.97,47.79,47.8,64900.0,25.3145,25.3356,25.2405,25.2458,64900.0
2005-02-10 13:10:00,47.82,47.94,47.81,47.91,26500.0,25.2564,25.3198,25.2511,25.3039,26500.0
2005-02-10 13:20:00,47.92,48.09,47.91,48.09,54700.0,25.3092,25.399,25.3039,25.399,54700.0
2005-02-10 13:30:00,48.09,48.18,48.02,48.05,148800.0,25.399,25.4465,25.362,25.3779,148800.0
2005-02-10 13:40:00,48.05,48.05,47.98,48.03,50900.0,25.3779,25.3779,25.3409,25.3673,50900.0
2005-02-10 13:50:00,48.03,48.17,47.94,48.15,109700.0,25.3673,25.4412,25.3198,25.4307,109700.0
2005-02-10 14:00:00,48.15,48.21,48.05,48.1,103600.0,25.4307,25.4624,25.3779,25.4043,103600.0
2005-02-10 14:10:00,48.1,48.16,48.04,48.06,82300.0,25.4043,25.436,25.3726,25.3831,82300.0
2005-02-10 14:20:00,48.05,48.15,48.03,48.08,85300.0,25.3779,25.4307,25.3673,25.3937,85300.0
2005-02-10 14:30:00,48.08,48.09,47.84,47.86,128200.0,25.3937,25.399,25.267,25.2775,128200.0
2005-02-10 14:40:00,47.85,47.94,47.79,47.93,124200.0,25.2722,25.3198,25.2405,25.3145,124200.0
2005-02-10 14:50:00,47.91,48.06,47.87,48.01,121800.0,25.3039,25.3831,25.2828,25.3567,121800.0
2005-02-10 15:00:00,48.02,48.09,47.96,48.07,143300.0,25.362,25.399,25.3303,25.3884,143300.0
2005-02-10 15:10:00,48.06,48.15,47.97,48.15,104500.0,25.3831,25.4307,25.3356,25.4307,104500.0
2005-02-10 15:20:00,48.15,48.45,48.14,48.39,164500.0,25.4307,25.5891,25.4254,25.5574,164500.0
2005-02-10 15:30:00,48.4,48.43,48.28,48.31,108800.0,25.5627,25.5786,25.4993,25.5152,108800.0
2005-02-10 15:40:00,48.31,48.43,48.31,48.37,101700.0,25.5152,25.5786,25.5152,25.5469,101700.0
2005-02-10 15:50:00,48.36,48.47,48.35,48.38,181000.0,25.5416,25.5997,25.5363,25.5522,181000.0
2005-02-11 09:30:00,48.29,48.39,48.07,48.16,183600.0,25.5046,25.5574,25.3884,25.436,183600.0
2005-02-11 09:40:00,48.15,48.15,47.91,48.14,132700.0,25.4307,25.4307,25.3039,25.4254,132700.0
2005-02-11 09:50:00,48.14,48.34,48.0,48.21,156200.0,25.4254,25.531,25.3515,25.4624,156200.0
2005-02-11 10:00:00,48.21,48.5,48.2,48.41,202000.0,25.4624,25.6155,25.4571,25.568,202000.0
2005-02-11 10:10:00,48.4,48.71,48.25,48.64,314000.0,25.5627,25.7264,25.4835,25.6895,314000.0
2005-02-11 10:20:00,48.63,48.95,48.41,48.91,231700.0,25.6842,25.8532,25.568,25.8321,231700.0
2005-02-11 10:30:00,48.91,48.95,48.75,48.93,270600.0,25.8321,25.8532,25.7476,25.8426,270600.0
2005-02-11 10:40:00,48.92,49.22,48.86,49.15,217200.0,25.8374,25.9958,25.8057,25.9588,217200.0
2005-02-11 10:50:00,49.16,49.32,49.09,49.16,182700.0,25.9641,26.0486,25.9271,25.9641,182700.0
2005-02-11 11:00:00,49.16,49.49,49.16,49.42,219100.0,25.9641,26.1384,25.9641,26.1014,219100.0
2005-02-11 11:10:00,49.42,49.74,49.42,49.74,253600.0,26.1014,26.2704,26.1014,26.2704,253600.0
2005-02-11 11:20:00,49.74,49.96,49.66,49.96,310900.0,26.2704,26.3866,26.2282,26.3866,310900.0
2005-02-11 11:30:00,49.96,50.0,49.73,49.79,341900.0,26.3866,26.4078,26.2652,26.2969,341900.0
2005-02-11 11:40:00,49.78,49.85,49.7,49.72,206900.0,26.2916,26.3285,26.2493,26.2599,206900.0
2005-02-11 11:50:00,49.7,49.71,49.54,49.63,157500.0,26.2493,26.2546,26.1648,26.2124,157500.0
2005-02-11 12:00:00,49.62,49.64,49.55,49.59,89400.0,26.2071,26.2176,26.1701,26.1912,89400.0
2005-02-11 12:10:00,49.57,49.62,49.5,49.54,56100.0,26.1807,26.2071,26.1437,26.1648,56100.0
2005-02-11 12:20:00,49.55,49.78,49.53,49.68,107300.0,26.1701,26.2916,26.1595,26.2388,107300.0
2005-02-11 12:30:00,49.69,50.0,49.68,49.99,124600.0,26.244,26.4078,26.2388,26.4025,124600.0
2005-02-11 12:40:00,49.99,49.99,49.87,49.92,100200.0,26.4025,26.4025,26.3391,26.3655,100200.0
2005-02-11 12:50:00,49.91,49.95,49.8,49.9,105900.0,26.3602,26.3814,26.3021,26.355,105900.0
2005-02-11 13:00:00,49.9,50.0,49.89,49.98,181400.0,26.355,26.4078,26.3497,26.3972,181400.0
2005-02-11 13:10:00,49.97,49.98,49.88,49.95,90200.0,26.3919,26.3972,26.3444,26.3814,90200.0
2005-02-11 13:20:00,49.96,50.22,49.94,50.15,417400.0,26.3866,26.524,26.3761,26.487,417400.0
2005-02-11 13:30:00,50.16,50.44,50.1,50.43,303300.0,26.4923,26.6402,26.4606,26.6349,303300.0
2005-02-11 13:40:00,50.44,51.04,50.37,50.4,205600.0,26.6402,26.9571,26.6032,26.619,205600.0
2005-02-11 13:50:00,50.4,50.68,50.39,50.55,283700.0,26.619,26.7669,26.6137,26.6983,283700.0
2005-02-11 14:00:00,50.55,50.55,50.25,50.26,276300.0,26.6983,26.6983,26.5398,26.5451,276300.0
2005-02-11 14:10:00,50.25,50.5,50.16,50.21,200100.0,26.5398,26.6718,26.4923,26.5187,200100.0
2005-02-11 14:20:00,50.21,50.24,50.02,50.09,150300.0,26.5187,26.5345,26.4183,26.4553,150300.0
2005-02-11 14:30:00,50.09,50.14,49.86,50.13,225100.0,26.4553,26.4817,26.3338,26.4764,225100.0
2005-02-11 14:40:00,50.12,50.35,50.1,50.29,264600.0,26.4711,26.5926,26.4606,26.5609,264600.0
2005-02-11 14:50:00,50.31,50.45,50.23,50.25,133900.0,26.5715,26.6454,26.5292,26.5398,133900.0
2005-02-11 15:00:00,50.24,50.26,49.93,49.94,257700.0,26.5345,26.5451,26.3708,26.3761,257700.0
2005-02-11 15:10:00,49.95,50.08,49.82,49.89,287700.0,26.3814,26.45,26.3127,26.3497,287700.0
2005-02-11 15:20:00,49.9,50.12,49.89,50.05,152200.0,26.355,26.4711,26.3497,26.4342,152200.0
2005-02-11 15:30:00,50.04,50.04,49.8,49.87,225600.0,26.4289,26.4289,26.3021,26.3391,225600.0
2005-02-11 15:40:00,49.88,49.98,49.84,49.95,193100.0,26.3444,26.3972,26.3233,26.3814,193100.0
2005-02-11 15:50:00,49.94,50.01,49.83,49.85,324800.0,26.3761,26.4131,26.318,26.3285,324800.0
2005-02-14 09:30:00,49.71,49.96,49.49,49.56,281600.0,26.2546,26.3866,26.1384,26.1754,281600.0
2005-02-14 09:40:00,49.56,49.66,49.42,49.64,443000.0,26.1754,26.2282,26.1014,26.2176,443000.0
2005-02-14 09:50:00,49.64,49.73,49.52,49.69,186900.0,26.2176,26.2652,26.1543,26.244,186900.0
2005-02-14 10:00:00,49.69,49.7,49.35,49.44,203300.0,26.244,26.2493,26.0645,26.112,203300.0
2005-02-14 10:10:00,49.43,49.69,49.39,49.69,130500.0,26.1067,26.244,26.0856,26.244,130500.0
2005-02-14 10:20:00,49.68,49.84,49.55,49.8,136500.0,26.2388,26.3233,26.1701,26.3021,136500.0
2005-02-14 10:30:00,49.81,50.14,49.69,50.05,330300.0,26.3074,26.4817,26.244,26.4342,330300.0
2005-02-14 10:40:00,50.05,50.17,49.9,49.94,271100.0,26.4342,26.4976,26.355,26.3761,271100.0
2005-02-14 10:50:00,49.95,50.05,49.65,49.65,216800.0,26.3814,26.4342,26.2229,26.2229,216800.0
2005-02-14 11:00:00,49.65,49.69,49.48,49.6,199300.0,26.2229,26.244,26.1331,26.1965,199300.0
2005-02-14 11:10:00,49.58,49.7,49.48,49.49,109700.0,26.1859,26.2493,26.1331,26.1384,109700.0
2005-02-14 11:20:00,49.5,49.8,49.5,49.73,89700.0,26.1437,26.3021,26.1437,26.2652,89700.0
2005-02-14 11:30:00,49.72,49.72,49.57,49.58,67800.0,26.2599,26.2599,26.1807,26.1859,67800.0
2005-02-14 11:40:00,49.58,49.8,49.58,49.69,50300.0,26.1859,26.3021,26.1859,26.244,50300.0
2005-02-14 11:50:00,49.7,49.73,49.62,49.64,75500.0,26.2493,26.2652,26.2071,26.2176,75500.0
2005-02-14 12:00:00,49.61,49.62,49.56,49.59,57900.0,26.2018,26.2071,26.1754,26.1912,57900.0
2005-02-14 12:10:00,49.6,49.74,49.59,49.72,51900.0,26.1965,26.2704,26.1912,26.2599,51900.0
2005-02-14 12:20:00,49.72,49.78,49.66,49.72,37800.0,26.2599,26.2916,26.2282,26.2599,37800.0
2005-02-14 12:30:00,49.72,49.75,49.6,49.63,45900.0,26.2599,26.2757,26.1965,26.2124,45900.0
2005-02-14 12:40:00,49.64,49.64,49.49,49.54,81100.0,26.2176,26.2176,26.1384,26.1648,81100.0
2005-02-14 12:50:00,49.54,49.56,49.5,49.52,36900.0,26.1648,26.1754,26.1437,26.1543,36900.0
2005-02-14 13:00:00,49.53,49.53,49.39,49.4,47200.0,26.1595,26.1595,26.0856,26.0909,47200.0
2005-02-14 13:10:00,49.39,49.47,49.39,49.47,92100.0,26.0856,26.1278,26.0856,26.1278,92100.0
2005-02-14 13:20:00,49.46,49.56,49.46,49.52,57300.0,26.1226,26.1754,26.1226,26.1543,57300.0
2005-02-14 13:30:00,49.52,49.55,49.44,49.45,67900.0,26.1543,26.1701,26.112,26.1173,67900.0
2005-02-14 13:40:00,49.45,49.54,49.41,49.54,88700.0,26.1173,26.1648,26.0962,26.1648,88700.0
2005-02-14 13:50:00,49.5,49.59,49.42,49.46,137900.0,26.1437,26.1912,26.1014,26.1226,137900.0
2005-02-14 14:00:00,49.47,49.47,49.26,49.28,122000.0,26.1278,26.1278,26.0169,26.0275,122000.0
2005-02-14 14:10:00,49.27,49.4,49.27,49.37,73600.0,26.0222,26.0909,26.0222,26.075,73600.0
2005-02-14 14:20:00,49.38,49.54,49.38,49.49,84400.0,26.0803,26.1648,26.0803,26.1384,84400.0
2005-02-14 14:30:00,49.49,49.55,49.4,49.47,75800.0,26.1384,26.1701,26.0909,26.1278,75800.0
2005-02-14 14:40:00,49.46,49.47,49.38,49.43,42600.0,26.1226,26.1278,26.0803,26.1067,42600.0
2005-02-14 14:50:00,49.43,49.58,49.43,49.58,51200.0,26.1067,26.1859,26.1067,26.1859,51200.0
2005-02-14 15:00:00,49.58,49.67,49.48,49.55,152000.0,26.1859,26.2335,26.1331,26.1701,152000.0
2005-02-14 15:10:00,49.55,49.76,49.53,49.72,125700.0,26.1701,26.281,26.1595,26.2599,125700.0
2005-02-14 15:20:00,49.71,49.72,49.59,49.61,120000.0,26.2546,26.2599,26.1912,26.2018,120000.0
2005-02-14 15:30:00,49.62,49.67,49.59,49.65,81100.0,26.2071,26.2335,26.1912,26.2229,81100.0
2005-02-14 15:40:00,49.65,49.76,49.63,49.71,194700.0,26.2229,26.281,26.2124,26.2546,194700.0
2005-02-14 15:50:00,49.71,49.94,49.65,49.71,313800.0,26.2546,26.3761,26.2229,26.2546,313800.0
2005-02-15 09:30:00,49.97,50.46,49.81,50.22,588500.0,26.3919,26.6507,26.3074,26.524,588500.0
2005-02-15 09:40:00,50.21,50.26,49.8,50.09,433100.0,26.5187,26.5451,26.3021,26.4553,433100.0
2005-02-15 09:50:00,50.08,50.28,49.96,50.22,298700.0,26.45,26.5557,26.3866,26.524,298700.0
2005-02-15 10:00:00,50.22,50.28,50.09,50.25,390200.0,26.524,26.5557,26.4553,26.5398,390200.0
2005-02-15 10:10:00,50.25,50.54,50.24,50.53,360700.0,26.5398,26.693,26.5345,26.6877,360700.0
2005-02-15 10:20:00,50.52,50.63,50.35,50.54,334000.0,26.6824,26.7405,26.5926,26.693,334000.0
2005-02-15 10:30:00,50.53,50.86,50.53,50.83,397200.0,26.6877,26.862,26.6877,26.8461,397200.0
2005-02-15 10:40:00,50.85,51.0,50.73,50.88,313200.0,26.8567,26.9359,26.7933,26.8725,313200.0
2005-02-15 10:50:00,50.89,50.95,50.75,50.84,233100.0,26.8778,26.9095,26.8039,26.8514,233100.0
2005-02-15 11:00:00,50.85,50.92,50.66,50.7,192600.0,26.8567,26.8937,26.7564,26.7775,192600.0
2005-02-15 11:10:00,50.71,51.01,50.71,50.89,196000.0,26.7828,26.9412,26.7828,26.8778,196000.0
2005-02-15 11:20:00,50.88,50.98,50.86,50.92,150300.0,26.8725,26.9254,26.862,26.8937,150300.0
2005-02-15 11:30:00,50.92,50.98,50.84,50.87,232900.0,26.8937,26.9254,26.8514,26.8673,232900.0
2005-02-15 11:40:00,50.88,50.97,50.85,50.9,120800.0,26.8725,26.9201,26.8567,26.8831,120800.0
2005-02-15 11:50:00,50.9,50.99,50.87,50.9,125700.0,26.8831,26.9306,26.8673,26.8831,125700.0
2005-02-15 12:00:00,50.91,50.94,50.87,50.9,57900.0,26.8884,26.9042,26.8673,26.8831,57900.0
2005-02-15 12:10:00,50.9,50.9,50.7,50.82,167300.0,26.8831,26.8831,26.7775,26.8409,167300.0
2005-02-15 12:20:00,50.82,50.82,50.53,50.56,152600.0,26.8409,26.8409,26.6877,26.7035,152600.0
2005-02-15 12:30:00,50.56,50.66,50.55,50.56,76800.0,26.7035,26.7564,26.6983,26.7035,76800.0
2005-02-15 12:40:00,50.56,50.58,50.42,50.51,57600.0,26.7035,26.7141,26.6296,26.6771,57600.0
2005-02-15 12:50:00,50.51,50.51,50.36,50.4,72100.0,26.6771,26.6771,26.5979,26.619,72100.0
2005-02-15 13:00:00,50.39,50.43,50.23,50.32,176600.0,26.6137,26.6349,26.5292,26.5768,176600.0
2005-02-15 13:10:00,50.32,50.32,50.15,50.2,156200.0,26.5768,26.5768,26.487,26.5134,156200.0
2005-02-15 13:20:00,50.21,50.31,50.0,50.0,405700.0,26.5187,26.5715,26.4078,26.4078,405700.0
2005-02-15 13:30:00,50.0,50.06,49.91,50.05,187900.0,26.4078,26.4395,26.3602,26.4342,187900.0
2005-02-15 13:40:00,50.06,50.25,49.98,50.05,167100.0,26.4395,26.5398,26.3972,26.4342,167100.0
2005-02-15 13:50:00,50.04,50.08,49.91,49.97,159300.0,26.4289,26.45,26.3602,26.3919,159300.0
2005-02-15 14:00:00,49.98,50.17,49.97,50.04,110200.0,26.3972,26.4976,26.3919,26.4289,110200.0
2005-02-15 14:10:00,50.03,50.08,49.9,49.94,160700.0,26.4236,26.45,26.355,26.3761,160700.0
2005-02-15 14:20:00,49.95,50.13,49.92,50.07,114600.0,26.3814,26.4764,26.3655,26.4447,114600.0
2005-02-15 14:30:00,50.08,50.11,49.97,50.02,104500.0,26.45,26.4659,26.3919,26.4183,104500.0
2005-02-15 14:40:00,50.01,50.1,50.01,50.04,75000.0,26.4131,26.4606,26.4131,26.4289,75000.0
2005-02-15 14:50:00,50.05,50.28,50.04,50.26,139000.0,26.4342,26.5557,26.4289,26.5451,139000.0
2005-02-15 15:00:00,50.27,50.31,50.2,50.23,92500.0,26.5504,26.5715,26.5134,26.5292,92500.0
2005-02-15 15:10:00,50.23,50.36,50.23,50.34,146100.0,26.5292,26.5979,26.5292,26.5873,146100.0
2005-02-15 15:20:00,50.34,50.36,50.2,50.23,70700.0,26.5873,26.5979,26.5134,26.5292,70700.0
2005-02-15 15:30:00,50.22,50.57,50.22,50.47,202100.0,26.524,26.7088,26.524,26.656,202100.0
2005-02-15 15:40:00,50.47,50.57,50.37,50.37,316700.0,26.656,26.7088,26.6032,26.6032,316700.0
2005-02-15 15:50:00,50.37,50.55,50.25,50.54,356100.0,26.6032,26.6983,26.5398,26.693,356100.0
2005-02-16 09:30:00,50.19,50.36,49.88,50.0,327600.0,26.5081,26.5979,26.3444,26.4078,327600.0
2005-02-16 09:40:00,50.0,50.07,49.64,49.69,489900.0,26.4078,26.4447,26.2176,26.244,489900.0
2005-02-16 09:50:00,49.69,50.0,49.65,49.85,320700.0,26.244,26.4078,26.2229,26.3285,320700.0
2005-02-16 10:00:00,49.86,50.07,49.8,49.93,199800.0,26.3338,26.4447,26.3021,26.3708,199800.0
2005-02-16 10:10:00,49.95,50.57,49.95,50.51,266000.0,26.3814,26.7088,26.3814,26.6771,266000.0
2005-02-16 10:20:00,50.54,50.63,50.24,50.35,215200.0,26.693,26.7405,26.5345,26.5926,215200.0
2005-02-16 10:30:00,50.34,50.46,50.24,50.28,130400.0,26.5873,26.6507,26.5345,26.5557,130400.0
2005-02-16 10:40:00,50.28,50.28,50.13,50.21,149100.0,26.5557,26.5557,26.4764,26.5187,149100.0
2005-02-16 10:50:00,50.21,50.31,50.12,50.31,111900.0,26.5187,26.5715,26.4711,26.5715,111900.0
2005-02-16 11:00:00,50.31,50.49,50.24,50.45,140500.0,26.5715,26.6666,26.5345,26.6454,140500.0
2005-02-16 11:10:00,50.45,50.73,50.35,50.67,258500.0,26.6454,26.7933,26.5926,26.7616,258500.0
2005-02-16 11:20:00,50.67,50.72,50.51,50.71,134300.0,26.7616,26.788,26.6771,26.7828,134300.0
2005-02-16 11:30:00,50.71,50.71,50.53,50.62,176300.0,26.7828,26.7828,26.6877,26.7352,176300.0
2005-02-16 11:40:00,50.63,50.72,50.55,50.6,78500.0,26.7405,26.788,26.6983,26.7247,78500.0
2005-02-16 11:50:00,50.61,50.63,50.48,50.55,87000.0,26.7299,26.7405,26.6613,26.6983,87000.0
2005-02-16 12:00:00,50.55,50.55,50.28,50.35,181300.0,26.6983,26.6983,26.5557,26.5926,181300.0
2005-02-16 12:10:00,50.35,50.41,50.35,50.38,72000.0,26.5926,26.6243,26.5926,26.6085,72000.0
2005-02-16 12:20:00,50.39,50.49,50.37,50.48,46900.0,26.6137,26.6666,26.6032,26.6613,46900.0
2005-02-16 12:30:00,50.48,50.49,50.38,50.44,50700.0,26.6613,26.6666,26.6085,26.6402,50700.0
2005-02-16 12:40:00,50.43,50.53,50.43,50.51,76000.0,26.6349,26.6877,26.6349,26.6771,76000.0
2005-02-16 12:50:00,50.51,50.52,50.35,50.38,60500.0,26.6771,26.6824,26.5926,26.6085,60500.0
2005-02-16 13:00:00,50.38,50.39,50.28,50.35,62600.0,26.6085,26.6137,26.5557,26.5926,62600.0
2005-02-16 13:10:00,50.36,50.42,50.31,50.37,59100.0,26.5979,26.6296,26.5715,26.6032,59100.0
2005-02-16 13:20:00,50.38,50.4,50.11,50.11,172100.0,26.6085,26.619,26.4659,26.4659,172100.0
2005-02-16 13:30:00,50.11,50.14,49.89,49.93,260500.0,26.4659,26.4817,26.3497,26.3708,260500.0
2005-02-16 13:40:00,49.94,50.2,49.94,50.19,103800.0,26.3761,26.5134,26.3761,26.5081,103800.0
2005-02-16 13:50:00,50.19,50.27,50.04,50.08,82200.0,26.5081,26.5504,26.4289,26.45,82200.0
2005-02-16 14:00:00,50.08,50.25,50.07,50.25,80400.0,26.45,26.5398,26.4447,26.5398,80400.0
2005-02-16 14:10:00,50.25,50.44,50.24,50.31,213100.0,26.5398,26.6402,26.5345,26.5715,213100.0
2005-02-16 14:20:00,50.3,50.36,50.23,50.35,96000.0,26.5662,26.5979,26.5292,26.5926,96000.0
2005-02-16 14:30:00,50.36,50.48,50.33,50.33,209300.0,26.5979,26.6613,26.5821,26.5821,209300.0
2005-02-16 14:40:00,50.33,50.49,50.29,50.36,109900.0,26.5821,26.6666,26.5609,26.5979,109900.0
2005-02-16 14:50:00,50.36,50.56,50.35,50.49,183700.0,26.5979,26.7035,26.5926,26.6666,183700.0
2005-02-16 15:00:00,50.49,50.51,50.35,50.41,130600.0,26.6666,26.6771,26.5926,26.6243,130600.0
2005-02-16 15:10:00,50.41,50.45,50.33,50.38,97500.0,26.6243,26.6454,26.5821,26.6085,97500.0
2005-02-16 15:20:00,50.37,50.41,50.32,50.37,77900.0,26.6032,26.6243,26.5768,26.6032,77900.0
2005-02-16 15:30:00,50.36,50.39,50.19,50.19,146700.0,26.5979,26.6137,26.5081,26.5081,146700.0
2005-02-16 15:40:00,50.19,50.24,50.08,50.14,196400.0,26.5081,26.5345,26.45,26.4817,196400.0
2005-02-16 15:50:00,50.15,50.28,50.14,50.16,187100.0,26.487,26.5557,26.4817,26.4923,187100.0
2005-02-17 09:30:00,50.26,50.47,50.02,50.38,275700.0,26.5451,26.656,26.4183,26.6085,275700.0
2005-02-17 09:40:00,50.38,50.63,50.37,50.4,314900.0,26.6085,26.7405,26.6032,26.619,314900.0
2005-02-17 09:50:00,50.4,50.47,50.16,50.26,212200.0,26.619,26.656,26.4923,26.5451,212200.0
2005-02-17 10:00:00,50.26,50.31,49.92,49.92,257600.0,26.5451,26.5715,26.3655,26.3655,257600.0
2005-02-17 10:10:00,49.91,49.92,49.55,49.79,336200.0,26.3602,26.3655,26.1701,26.2969,336200.0
2005-02-17 10:20:00,49.79,49.87,49.63,49.73,171400.0,26.2969,26.3391,26.2124,26.2652,171400.0
2005-02-17 10:30:00,49.73,49.76,49.4,49.62,252500.0,26.2652,26.281,26.0909,26.2071,252500.0
2005-02-17 10:40:00,49.61,49.73,49.53,49.73,89900.0,26.2018,26.2652,26.1595,26.2652,89900.0
2005-02-17 10:50:00,49.73,49.79,49.63,49.74,96900.0,26.2652,26.2969,26.2124,26.2704,96900.0
2005-02-17 11:00:00,49.75,49.79,49.61,49.67,64500.0,26.2757,26.2969,26.2018,26.2335,64500.0
2005-02-17 11:10:00,49.67,49.67,49.51,49.56,100900.0,26.2335,26.2335,26.149,26.1754,100900.0
2005-02-17 11:20:00,49.56,49.79,49.55,49.79,89300.0,26.1754,26.2969,26.1701,26.2969,89300.0
2005-02-17 11:30:00,49.79,49.94,49.71,49.87,114500.0,26.2969,26.3761,26.2546,26.3391,114500.0
2005-02-17 11:40:00,49.86,49.89,49.68,49.71,68400.0,26.3338,26.3497,26.2388,26.2546,68400.0
2005-02-17 11:50:00,49.71,49.86,49.68,49.85,50200.0,26.2546,26.3338,26.2388,26.3285,50200.0
2005-02-17 12:00:00,49.84,49.93,49.75,49.76,124000.0,26.3233,26.3708,26.2757,26.281,124000.0
2005-02-17 12:10:00,49.76,49.8,49.68,49.8,62600.0,26.281,26.3021,26.2388,26.3021,62600.0
2005-02-17 12:20:00,49.78,49.8,49.7,49.73,51600.0,26.2916,26.3021,26.2493,26.2652,51600.0
2005-02-17 12:30:00,49.73,49.78,49.59,49.59,83000.0,26.2652,26.2916,26.1912,26.1912,83000.0
2005-02-17 12:40:00,49.6,49.65,49.59,49.61,49000.0,26.1965,26.2229,26.1912,26.2018,49000.0
2005-02-17 12:50:00,49.61,49.65,49.54,49.64,68600.0,26.2018,26.2229,26.1648,26.2176,68600.0
2005-02-17 13:00:00,49.64,49.79,49.62,49.7,67200.0,26.2176,26.2969,26.2071,26.2493,67200.0
2005-02-17 13:10:00,49.7,49.7,49.58,49.6,46800.0,26.2493,26.2493,26.1859,26.1965,46800.0
2005-02-17 13:20:00,49.59,49.61,49.46,49.5,97700.0,26.1912,26.2018,26.1226,26.1437,97700.0
2005-02-17 13:30:00,49.49,49.59,49.46,49.58,69800.0,26.1384,26.1912,26.1226,26.1859,69800.0
2005-02-17 13:40:00,49.57,49.59,49.34,49.38,91900.0,26.1807,26.1912,26.0592,26.0803,91900.0
2005-02-17 13:50:00,49.38,49.41,49.27,49.38,159300.0,26.0803,26.0962,26.0222,26.0803,159300.0
2005-02-17 14:00:00,49.37,49.43,49.27,49.27,95500.0,26.075,26.1067,26.0222,26.0222,95500.0
2005-02-17 14:10:00,49.28,49.47,49.25,49.43,106800.0,26.0275,26.1278,26.0117,26.1067,106800.0
2005-02-17 14:20:00,49.42,49.47,49.39,49.47,44500.0,26.1014,26.1278,26.0856,26.1278,44500.0
2005-02-17 14:30:00,49.46,49.46,49.33,49.41,47400.0,26.1226,26.1226,26.0539,26.0962,47400.0
2005-02-17 14:40:00,49.41,49.45,49.17,49.27,104500.0,26.0962,26.1173,25.9694,26.0222,104500.0
2005-02-17 14:50:00,49.27,49.31,49.17,49.3,93100.0,26.0222,26.0433,25.9694,26.0381,93100.0
2005-02-17 15:00:00,49.3,49.39,49.22,49.3,87900.0,26.0381,26.0856,25.9958,26.0381,87900.0
2005-02-17 15:10:00,49.3,49.38,49.25,49.38,72000.0,26.0381,26.0803,26.0117,26.0803,72000.0
2005-02-17 15:20:00,49.38,49.38,49.25,49.3,62800.0,26.0803,26.0803,26.0117,26.0381,62800.0
2005-02-17 15:30:00,49.31,49.47,49.26,49.46,85300.0,26.0433,26.1278,26.0169,26.1226,85300.0
2005-02-17 15:40:00,49.47,49.56,49.44,49.45,153500.0,26.1278,26.1754,26.112,26.1173,153500.0
2005-02-17 15:50:00,49.45,49.53,49.37,49.4,308300.0,26.1173,26.1595,26.075,26.0909,308300.0
2005-02-18 09:30:00,48.98,49.35,48.9,49.05,600600.0,25.8691,26.0645,25.8268,25.906,600600.0
2005-02-18 09:40:00,49.06,49.62,49.03,49.33,306000.0,25.9113,26.2071,25.8955,26.0539,306000.0
2005-02-18 09:50:00,49.34,49.64,49.3,49.59,245500.0,26.0592,26.2176,26.0381,26.1912,245500.0
2005-02-18 10:00:00,49.6,49.68,49.34,49.44,102100.0,26.1965,26.2388,26.0592,26.112,102100.0
2005-02-18 10:10:00,49.46,49.54,49.19,49.2,113000.0,26.1226,26.1648,25.98,25.9852,113000.0
2005-02-18 10:20:00,49.19,49.2,48.94,49.08,209500.0,25.98,25.9852,25.8479,25.9219,209500.0
2005-02-18 10:30:00,49.08,49.19,49.01,49.17,134300.0,25.9219,25.98,25.8849,25.9694,134300.0
2005-02-18 10:40:00,49.17,49.17,48.85,48.95,134400.0,25.9694,25.9694,25.8004,25.8532,134400.0
2005-02-18 10:50:00,48.92,49.05,48.87,48.92,156900.0,25.8374,25.906,25.811,25.8374,156900.0
2005-02-18 11:00:00,48.92,49.05,48.87,49.01,157300.0,25.8374,25.906,25.811,25.8849,157300.0
2005-02-18 11:10:00,49.03,49.17,48.96,49.12,155300.0,25.8955,25.9694,25.8585,25.943,155300.0
2005-02-18 11:20:00,49.13,49.21,48.98,49.0,136400.0,25.9483,25.9905,25.8691,25.8796,136400.0
2005-02-18 11:30:00,49.01,49.07,48.91,48.92,132300.0,25.8849,25.9166,25.8321,25.8374,132300.0
2005-02-18 11:40:00,48.93,49.0,48.81,48.87,193500.0,25.8426,25.8796,25.7793,25.811,193500.0
2005-02-18 11:50:00,48.88,48.88,48.7,48.78,249900.0,25.8162,25.8162,25.7212,25.7634,249900.0
2005-02-18 12:00:00,48.79,48.91,48.78,48.87,68500.0,25.7687,25.8321,25.7634,25.811,68500.0
2005-02-18 12:10:00,48.87,48.89,48.74,48.82,77300.0,25.811,25.8215,25.7423,25.7845,77300.0
2005-02-18 12:20:00,48.82,48.85,48.65,48.71,131700.0,25.7845,25.8004,25.6948,25.7264,131700.0
2005-02-18 12:30:00,48.73,48.81,48.72,48.76,61500.0,25.737,25.7793,25.7317,25.7529,61500.0
2005-02-18 12:40:00,48.76,48.83,48.75,48.78,47500.0,25.7529,25.7898,25.7476,25.7634,47500.0
2005-02-18 12:50:00,48.79,48.86,48.73,48.8,72300.0,25.7687,25.8057,25.737,25.774,72300.0
2005-02-18 13:00:00,48.8,48.86,48.75,48.82,51600.0,25.774,25.8057,25.7476,25.7845,51600.0
2005-02-18 13:10:00,48.82,48.86,48.73,48.8,69300.0,25.7845,25.8057,25.737,25.774,69300.0
2005-02-18 13:20:00,48.81,48.84,48.8,48.82,23600.0,25.7793,25.7951,25.774,25.7845,23600.0
2005-02-18 13:30:00,48.82,48.83,48.76,48.79,72000.0,25.7845,25.7898,25.7529,25.7687,72000.0
2005-02-18 13:40:00,48.8,48.88,48.79,48.86,98000.0,25.774,25.8162,25.7687,25.8057,98000.0
2005-02-18 13:50:00,48.86,48.94,48.84,48.89,27500.0,25.8057,25.8479,25.7951,25.8215,27500.0
2005-02-18 14:00:00,48.92,48.93,48.85,48.91,48700.0,25.8374,25.8426,25.8004,25.8321,48700.0
2005-02-18 14:10:00,48.93,49.01,48.91,48.97,85200.0,25.8426,25.8849,25.8321,25.8638,85200.0
2005-02-18 14:20:00,48.99,49.0,48.94,48.98,77500.0,25.8743,25.8796,25.8479,25.8691,77500.0
2005-02-18 14:30:00,48.97,48.98,48.9,48.92,55400.0,25.8638,25.8691,25.8268,25.8374,55400.0
2005-02-18 14:40:00,48.92,48.97,48.89,48.9,55700.0,25.8374,25.8638,25.8215,25.8268,55700.0
2005-02-18 14:50:00,48.9,48.97,48.89,48.9,68800.0,25.8268,25.8638,25.8215,25.8268,68800.0
2005-02-18 15:00:00,48.9,48.98,48.89,48.97,40500.0,25.8268,25.8691,25.8215,25.8638,40500.0
2005-02-18 15:10:00,48.97,48.97,48.87,48.95,57800.0,25.8638,25.8638,25.811,25.8532,57800.0
2005-02-18 15:20:00,48.96,49.01,48.89,48.96,98800.0,25.8585,25.8849,25.8215,25.8585,98800.0
2005-02-18 15:30:00,48.95,49.0,48.94,48.97,110900.0,25.8532,25.8796,25.8479,25.8638,110900.0
2005-02-18 15:40:00,48.97,48.97,48.79,48.87,175300.0,25.8638,25.8638,25.7687,25.811,175300.0
2005-02-18 15:50:00,48.87,48.88,48.65,48.71,306700.0,25.811,25.8162,25.6948,25.7264,306700.0
2005-02-22 09:30:00,48.35,48.57,48.04,48.52,413100.0,25.5363,25.6525,25.3726,25.6261,413100.0
2005-02-22 09:40:00,48.53,48.61,48.33,48.46,248800.0,25.6314,25.6736,25.5257,25.5944,248800.0
2005-02-22 09:50:00,48.46,48.51,48.31,48.43,143400.0,25.5944,25.6208,25.5152,25.5786,143400.0
2005-02-22 10:00:00,48.45,48.56,48.3,48.53,190700.0,25.5891,25.6472,25.5099,25.6314,190700.0
2005-02-22 10:10:00,48.54,49.09,48.54,49.0,399200.0,25.6367,25.9271,25.6367,25.8796,399200.0
2005-02-22 10:20:00,49.01,49.58,49.0,49.39,504800.0,25.8849,26.1859,25.8796,26.0856,504800.0
2005-02-22 10:30:00,49.39,49.76,49.32,49.74,248500.0,26.0856,26.281,26.0486,26.2704,248500.0
2005-02-22 10:40:00,49.73,49.82,49.5,49.71,308100.0,26.2652,26.3127,26.1437,26.2546,308100.0
2005-02-22 10:50:00,49.72,49.82,49.37,49.49,274600.0,26.2599,26.3127,26.075,26.1384,274600.0
2005-02-22 11:00:00,49.5,49.56,49.4,49.42,164900.0,26.1437,26.1754,26.0909,26.1014,164900.0
2005-02-22 11:10:00,49.43,49.57,49.37,49.49,128400.0,26.1067,26.1807,26.075,26.1384,128400.0
2005-02-22 11:20:00,49.49,49.67,49.46,49.47,139400.0,26.1384,26.2335,26.1226,26.1278,139400.0
2005-02-22 11:30:00,49.47,49.6,49.4,49.51,84800.0,26.1278,26.1965,26.0909,26.149,84800.0
2005-02-22 11:40:00,49.51,49.62,49.47,49.58,66200.0,26.149,26.2071,26.1278,26.1859,66200.0
2005-02-22 11:50:00,49.56,49.58,49.42,49.51,79700.0,26.1754,26.1859,26.1014,26.149,79700.0
2005-02-22 12:00:00,49.51,49.73,49.49,49.7,147100.0,26.149,26.2652,26.1384,26.2493,147100.0
2005-02-22 12:10:00,49.68,49.71,49.38,49.38,206500.0,26.2388,26.2546,26.0803,26.0803,206500.0
2005-02-22 12:20:00,49.37,49.38,48.87,49.08,289300.0,26.075,26.0803,25.811,25.9219,289300.0
2005-02-22 12:30:00,49.08,49.14,48.82,48.96,163900.0,25.9219,25.9536,25.7845,25.8585,163900.0
2005-02-22 12:40:00,48.95,49.03,48.86,48.93,85600.0,25.8532,25.8955,25.8057,25.8426,85600.0
2005-02-22 12:50:00,48.93,49.04,48.87,49.02,96100.0,25.8426,25.9007,25.811,25.8902,96100.0
2005-02-22 13:00:00,49.03,49.12,48.87,49.09,120500.0,25.8955,25.943,25.811,25.9271,120500.0
2005-02-22 13:10:00,49.08,49.3,49.05,49.26,141400.0,25.9219,26.0381,25.906,26.0169,141400.0
2005-02-22 13:20:00,49.25,49.25,49.08,49.19,62900.0,26.0117,26.0117,25.9219,25.98,62900.0
2005-02-22 13:30:00,49.19,49.2,48.93,48.95,123000.0,25.98,25.9852,25.8426,25.8532,123000.0
2005-02-22 13:40:00,48.95,49.25,48.94,49.01,297000.0,25.8532,26.0117,25.8479,25.8849,297000.0
2005-02-22 13:50:00,49.02,49.06,48.88,48.93,99000.0,25.8902,25.9113,25.8162,25.8426,99000.0
2005-02-22 14:00:00,48.93,48.96,48.75,48.76,130900.0,25.8426,25.8585,25.7476,25.7529,130900.0
2005-02-22 14:10:00,48.74,48.82,48.7,48.75,154100.0,25.7423,25.7845,25.7212,25.7476,154100.0
2005-02-22 14:20:00,48.74,48.92,48.65,48.86,148900.0,25.7423,25.8374,25.6948,25.8057,148900.0
2005-02-22 14:30:00,48.86,48.92,48.79,48.8,56200.0,25.8057,25.8374,25.7687,25.774,56200.0
2005-02-22 14:40:00,48.8,48.89,48.68,48.84,107600.0,25.774,25.8215,25.7106,25.7951,107600.0
2005-02-22 14:50:00,48.84,48.86,48.64,48.67,139200.0,25.7951,25.8057,25.6895,25.7053,139200.0
2005-02-22 15:00:00,48.67,48.67,48.43,48.52,206100.0,25.7053,25.7053,25.5786,25.6261,206100.0
2005-02-22 15:10:00,48.53,48.54,48.2,48.27,189100.0,25.6314,25.6367,25.4571,25.4941,189100.0
2005-02-22 15:20:00,48.26,48.27,48.13,48.21,150900.0,25.4888,25.4941,25.4201,25.4624,150900.0
2005-02-22 15:30:00,48.22,48.27,48.11,48.2,178800.0,25.4677,25.4941,25.4096,25.4571,178800.0
2005-02-22 15:40:00,48.2,48.41,48.18,48.27,207200.0,25.4571,25.568,25.4465,25.4941,207200.0
2005-02-22 15:50:00,48.26,48.28,48.12,48.19,318700.0,25.4888,25.4993,25.4148,25.4518,318700.0
2005-02-23 09:30:00,48.4,48.71,48.03,48.21,368500.0,25.5627,25.7264,25.3673,25.4624,368500.0
2005-02-23 09:40:00,48.19,48.3,47.8,47.81,312400.0,25.4518,25.5099,25.2458,25.2511,312400.0
2005-02-23 09:50:00,47.81,48.11,47.78,47.87,303800.0,25.2511,25.4096,25.2353,25.2828,303800.0
2005-02-23 10:00:00,47.88,47.9,47.45,47.5,299000.0,25.2881,25.2986,25.061,25.0874,299000.0
2005-02-23 10:10:00,47.48,47.69,47.42,47.52,311000.0,25.0768,25.1877,25.0451,25.0979,311000.0
2005-02-23 10:20:00,47.51,47.71,47.5,47.7,195900.0,25.0927,25.1983,25.0874,25.193,195900.0
2005-02-23 10:30:00,47.7,47.8,47.52,47.56,153000.0,25.193,25.2458,25.0979,25.1191,153000.0
2005-02-23 10:40:00,47.56,47.6,47.35,47.54,125300.0,25.1191,25.1402,25.0082,25.1085,125300.0
2005-02-23 10:50:00,47.54,47.6,47.36,47.6,114100.0,25.1085,25.1402,25.0134,25.1402,114100.0
2005-02-23 11:00:00,47.58,47.9,47.48,47.82,286800.0,25.1296,25.2986,25.0768,25.2564,286800.0
2005-02-23 11:10:00,47.82,48.0,47.7,47.92,106800.0,25.2564,25.3515,25.193,25.3092,106800.0
2005-02-23 11:20:00,47.93,48.06,47.83,47.94,139100.0,25.3145,25.3831,25.2617,25.3198,139100.0
2005-02-23 11:30:00,47.94,48.05,47.83,47.83,119900.0,25.3198,25.3779,25.2617,25.2617,119900.0
2005-02-23 11:40:00,47.85,47.96,47.75,47.77,68600.0,25.2722,25.3303,25.2194,25.23,68600.0
2005-02-23 11:50:00,47.76,47.76,47.64,47.69,69400.0,25.2247,25.2247,25.1613,25.1877,69400.0
2005-02-23 12:00:00,47.7,47.74,47.61,47.65,113000.0,25.193,25.2141,25.1455,25.1666,113000.0
2005-02-23 12:10:00,47.65,47.74,47.62,47.71,70300.0,25.1666,25.2141,25.1508,25.1983,70300.0
2005-02-23 12:20:00,47.71,47.75,47.63,47.72,73800.0,25.1983,25.2194,25.156,25.2036,73800.0
2005-02-23 12:30:00,47.73,47.79,47.72,47.76,56000.0,25.2089,25.2405,25.2036,25.2247,56000.0
2005-02-23 12:40:00,47.74,47.76,47.69,47.72,53300.0,25.2141,25.2247,25.1877,25.2036,53300.0
2005-02-23 12:50:00,47.72,47.73,47.66,47.69,28100.0,25.2036,25.2089,25.1719,25.1877,28100.0
2005-02-23 13:00:00,47.7,47.84,47.69,47.69,62400.0,25.193,25.267,25.1877,25.1877,62400.0
2005-02-23 13:10:00,47.69,47.7,47.62,47.64,65700.0,25.1877,25.193,25.1508,25.1613,65700.0
2005-02-23 13:20:00,47.64,47.7,47.59,47.6,116800.0,25.1613,25.193,25.1349,25.1402,116800.0
2005-02-23 13:30:00,47.61,47.63,47.48,47.51,101100.0,25.1455,25.156,25.0768,25.0927,101100.0
2005-02-23 13:40:00,47.51,47.53,47.4,47.5,135800.0,25.0927,25.1032,25.0346,25.0874,135800.0
2005-02-23 13:50:00,47.47,47.54,47.45,47.47,64800.0,25.0715,25.1085,25.061,25.0715,64800.0
2005-02-23 14:00:00,47.49,47.59,47.34,47.47,137200.0,25.0821,25.1349,25.0029,25.0715,137200.0
2005-02-23 14:10:00,47.47,47.49,47.31,47.49,115600.0,25.0715,25.0821,24.987,25.0821,115600.0
2005-02-23 14:20:00,47.49,47.66,47.48,47.65,97100.0,25.0821,25.1719,25.0768,25.1666,97100.0
2005-02-23 14:30:00,47.64,47.78,47.58,47.73,91600.0,25.1613,25.2353,25.1296,25.2089,91600.0
2005-02-23 14:40:00,47.73,47.81,47.64,47.81,107500.0,25.2089,25.2511,25.1613,25.2511,107500.0
2005-02-23 14:50:00,47.81,47.82,47.62,47.7,62700.0,25.2511,25.2564,25.1508,25.193,62700.0
2005-02-23 15:00:00,47.72,47.83,47.65,47.75,84900.0,25.2036,25.2617,25.1666,25.2194,84900.0
2005-02-23 15:10:00,47.74,47.79,47.62,47.72,156500.0,25.2141,25.2405,25.1508,25.2036,156500.0
2005-02-23 15:20:00,47.72,47.79,47.64,47.69,203000.0,25.2036,25.2405,25.1613,25.1877,203000.0
2005-02-23 15:30:00,47.69,47.78,47.6,47.7,150700.0,25.1877,25.2353,25.1402,25.193,150700.0
2005-02-23 15:40:00,47.7,47.81,47.65,47.78,150100.0,25.193,25.2511,25.1666,25.2353,150100.0
2005-02-23 15:50:00,47.77,47.77,47.63,47.7,239100.0,25.23,25.23,25.156,25.193,239100.0
2005-02-24 09:30:00,47.7,48.3,47.63,48.05,308000.0,25.193,25.5099,25.156,25.3779,308000.0
2005-02-24 09:40:00,48.05,48.13,47.61,47.75,261800.0,25.3779,25.4201,25.1455,25.2194,261800.0
2005-02-24 09:50:00,47.75,47.8,47.43,47.68,303000.0,25.2194,25.2458,25.0504,25.1824,303000.0
2005-02-24 10:00:00,47.68,47.87,47.4,47.82,271600.0,25.1824,25.2828,25.0346,25.2564,271600.0
2005-02-24 10:10:00,47.8,48.13,47.75,47.98,301300.0,25.2458,25.4201,25.2194,25.3409,301300.0
2005-02-24 10:20:00,47.97,48.04,47.75,47.91,201000.0,25.3356,25.3726,25.2194,25.3039,201000.0
2005-02-24 10:30:00,47.9,48.4,47.87,48.09,257600.0,25.2986,25.5627,25.2828,25.399,257600.0
2005-02-24 10:40:00,48.09,48.3,47.99,48.0,269900.0,25.399,25.5099,25.3462,25.3515,269900.0
2005-02-24 10:50:00,47.99,48.13,47.85,47.92,167200.0,25.3462,25.4201,25.2722,25.3092,167200.0
2005-02-24 11:00:00,47.92,48.03,47.85,47.9,177500.0,25.3092,25.3673,25.2722,25.2986,177500.0
2005-02-24 11:10:00,47.89,48.05,47.79,47.98,90600.0,25.2934,25.3779,25.2405,25.3409,90600.0
2005-02-24 11:20:00,48.01,48.16,47.84,47.85,124600.0,25.3567,25.436,25.267,25.2722,124600.0
2005-02-24 11:30:00,47.85,47.95,47.8,47.87,81900.0,25.2722,25.3251,25.2458,25.2828,81900.0
2005-02-24 11:40:00,47.87,48.02,47.85,47.86,37900.0,25.2828,25.362,25.2722,25.2775,37900.0
2005-02-24 11:50:00,47.86,47.87,47.69,47.76,137900.0,25.2775,25.2828,25.1877,25.2247,137900.0
2005-02-24 12:00:00,47.76,47.77,47.55,47.58,108700.0,25.2247,25.23,25.1138,25.1296,108700.0
2005-02-24 12:10:00,47.58,47.67,47.47,47.51,122300.0,25.1296,25.1772,25.0715,25.0927,122300.0
2005-02-24 12:20:00,47.5,47.67,47.47,47.67,94300.0,25.0874,25.1772,25.0715,25.1772,94300.0
2005-02-24 12:30:00,47.66,47.81,47.61,47.8,131100.0,25.1719,25.2511,25.1455,25.2458,131100.0
2005-02-24 12:40:00,47.8,47.95,47.77,47.89,92600.0,25.2458,25.3251,25.23,25.2934,92600.0
2005-02-24 12:50:00,47.89,48.0,47.87,47.89,59100.0,25.2934,25.3515,25.2828,25.2934,59100.0
2005-02-24 13:00:00,47.89,48.0,47.87,47.95,89600.0,25.2934,25.3515,25.2828,25.3251,89600.0
2005-02-24 13:10:00,47.95,48.06,47.92,48.05,101400.0,25.3251,25.3831,25.3092,25.3779,101400.0
2005-02-24 13:20:00,48.04,48.16,48.0,48.1,137000.0,25.3726,25.436,25.3515,25.4043,137000.0
2005-02-24 13:30:00,48.09,48.32,48.08,48.27,176000.0,25.399,25.5205,25.3937,25.4941,176000.0
2005-02-24 13:40:00,48.27,48.35,48.1,48.33,138600.0,25.4941,25.5363,25.4043,25.5257,138600.0
2005-02-24 13:50:00,48.34,48.55,48.31,48.36,272100.0,25.531,25.6419,25.5152,25.5416,272100.0
2005-02-24 14:00:00,48.34,48.5,48.29,48.5,110900.0,25.531,25.6155,25.5046,25.6155,110900.0
2005-02-24 14:10:00,48.5,48.7,48.49,48.69,362400.0,25.6155,25.7212,25.6103,25.7159,362400.0
2005-02-24 14:20:00,48.69,48.71,48.55,48.64,227500.0,25.7159,25.7264,25.6419,25.6895,227500.0
2005-02-24 14:30:00,48.64,48.66,48.51,48.6,138800.0,25.6895,25.7,25.6208,25.6684,138800.0
2005-02-24 14:40:00,48.6,48.7,48.43,48.46,146800.0,25.6684,25.7212,25.5786,25.5944,146800.0
2005-02-24 14:50:00,48.45,48.57,48.39,48.52,94700.0,25.5891,25.6525,25.5574,25.6261,94700.0
2005-02-24 15:00:00,48.51,48.66,48.41,48.58,125900.0,25.6208,25.7,25.568,25.6578,125900.0
2005-02-24 15:10:00,48.58,48.7,48.53,48.59,115100.0,25.6578,25.7212,25.6314,25.6631,115100.0
2005-02-24 15:20:00,48.6,48.64,48.52,48.59,80800.0,25.6684,25.6895,25.6261,25.6631,80800.0
2005-02-24 15:30:00,48.58,48.7,48.55,48.63,147200.0,25.6578,25.7212,25.6419,25.6842,147200.0
2005-02-24 15:40:00,48.63,48.68,48.56,48.56,86600.0,25.6842,25.7106,25.6472,25.6472,86600.0
2005-02-24 15:50:00,48.57,48.91,48.57,48.85,473000.0,25.6525,25.8321,25.6525,25.8004,473000.0
2005-02-25 09:30:00,48.72,49.45,48.72,49.35,484800.0,25.7317,26.1173,25.7317,26.0645,484800.0
2005-02-25 09:40:00,49.34,49.34,48.87,48.9,595900.0,26.0592,26.0592,25.811,25.8268,595900.0
2005-02-25 09:50:00,48.92,49.23,48.0,49.08,297500.0,25.8374,26.0011,25.3515,25.9219,297500.0
2005-02-25 10:00:00,49.08,49.49,49.02,49.26,339700.0,25.9219,26.1384,25.8902,26.0169,339700.0
2005-02-25 10:10:00,49.27,49.54,49.25,49.33,225100.0,26.0222,26.1648,26.0117,26.0539,225100.0
2005-02-25 10:20:00,49.35,49.58,49.33,49.49,471000.0,26.0645,26.1859,26.0539,26.1384,471000.0
2005-02-25 10:30:00,49.5,49.51,49.37,49.38,270400.0,26.1437,26.149,26.075,26.0803,270400.0
2005-02-25 10:40:00,49.37,49.65,49.35,49.57,351900.0,26.075,26.2229,26.0645,26.1807,351900.0
2005-02-25 10:50:00,49.57,49.69,49.44,49.69,184200.0,26.1807,26.244,26.112,26.244,184200.0
2005-02-25 11:00:00,49.68,50.26,49.68,50.21,575300.0,26.2388,26.5451,26.2388,26.5187,575300.0
2005-02-25 11:10:00,50.21,50.22,50.06,50.1,201400.0,26.5187,26.524,26.4395,26.4606,201400.0
2005-02-25 11:20:00,50.08,50.2,50.01,50.11,219900.0,26.45,26.5134,26.4131,26.4659,219900.0
2005-02-25 11:30:00,50.11,50.3,50.07,50.28,239200.0,26.4659,26.5662,26.4447,26.5557,239200.0
2005-02-25 11:40:00,50.29,50.48,50.24,50.44,190700.0,26.5609,26.6613,26.5345,26.6402,190700.0
2005-02-25 11:50:00,50.44,50.69,50.43,50.57,355400.0,26.6402,26.7722,26.6349,26.7088,355400.0
2005-02-25 12:00:00,50.56,50.64,50.53,50.55,159900.0,26.7035,26.7458,26.6877,26.6983,159900.0
2005-02-25 12:10:00,50.55,50.56,50.47,50.5,106300.0,26.6983,26.7035,26.656,26.6718,106300.0
2005-02-25 12:20:00,50.51,50.53,50.4,50.51,97400.0,26.6771,26.6877,26.619,26.6771,97400.0
2005-02-25 12:30:00,50.51,50.6,50.43,50.45,119100.0,26.6771,26.7247,26.6349,26.6454,119100.0
2005-02-25 12:40:00,50.44,50.48,50.25,50.25,92900.0,26.6402,26.6613,26.5398,26.5398,92900.0
2005-02-25 12:50:00,50.26,50.27,50.17,50.24,112900.0,26.5451,26.5504,26.4976,26.5345,112900.0
2005-02-25 13:00:00,50.23,50.3,50.17,50.2,129800.0,26.5292,26.5662,26.4976,26.5134,129800.0
2005-02-25 13:10:00,50.18,50.21,50.07,50.12,91300.0,26.5028,26.5187,26.4447,26.4711,91300.0
2005-02-25 13:20:00,50.11,50.13,49.88,49.88,143200.0,26.4659,26.4764,26.3444,26.3444,143200.0
2005-02-25 13:30:00,49.88,50.21,49.88,50.17,205100.0,26.3444,26.5187,26.3444,26.4976,205100.0
2005-02-25 13:40:00,50.18,50.22,50.09,50.21,81200.0,26.5028,26.524,26.4553,26.5187,81200.0
2005-02-25 13:50:00,50.19,50.34,50.19,50.3,143700.0,26.5081,26.5873,26.5081,26.5662,143700.0
2005-02-25 14:00:00,50.31,50.35,50.2,50.21,74200.0,26.5715,26.5926,26.5134,26.5187,74200.0
2005-02-25 14:10:00,50.23,50.48,50.22,50.42,156000.0,26.5292,26.6613,26.524,26.6296,156000.0
2005-02-25 14:20:00,50.42,50.47,50.29,50.32,117600.0,26.6296,26.656,26.5609,26.5768,117600.0
2005-02-25 14:30:00,50.33,50.43,50.33,50.36,95100.0,26.5821,26.6349,26.5821,26.5979,95100.0
2005-02-25 14:40:00,50.36,50.36,50.18,50.28,144000.0,26.5979,26.5979,26.5028,26.5557,144000.0
2005-02-25 14:50:00,50.29,50.38,50.29,50.31,114000.0,26.5609,26.6085,26.5609,26.5715,114000.0
2005-02-25 15:00:00,50.3,50.53,50.29,50.47,131700.0,26.5662,26.6877,26.5609,26.656,131700.0
2005-02-25 15:10:00,50.48,50.62,50.47,50.54,163900.0,26.6613,26.7352,26.656,26.693,163900.0
2005-02-25 15:20:00,50.55,50.63,50.48,50.6,120600.0,26.6983,26.7405,26.6613,26.7247,120600.0
2005-02-25 15:30:00,50.61,50.78,50.55,50.68,250000.0,26.7299,26.8197,26.6983,26.7669,250000.0
2005-02-25 15:40:00,50.69,50.87,50.65,50.7,311500.0,26.7722,26.8673,26.7511,26.7775,311500.0
2005-02-25 15:50:00,50.7,50.83,50.59,50.83,353300.0,26.7775,26.8461,26.7194,26.8461,353300.0
2005-02-28 09:30:00,50.57,51.23,50.48,51.1,617500.0,26.7088,27.0574,26.6613,26.9887,617500.0
2005-02-28 09:40:00,51.1,51.56,50.92,51.13,617600.0,26.9887,27.2317,26.8937,27.0046,617600.0
2005-02-28 09:50:00,51.14,51.35,50.82,51.09,445700.0,27.0099,27.1208,26.8409,26.9835,445700.0
2005-02-28 10:00:00,51.09,51.32,50.47,50.62,495600.0,26.9835,27.1049,26.656,26.7352,495600.0
2005-02-28 10:10:00,50.6,50.85,50.33,50.33,359700.0,26.7247,26.8567,26.5821,26.5821,359700.0
2005-02-28 10:20:00,50.34,50.81,50.21,50.69,399200.0,26.5873,26.8356,26.5187,26.7722,399200.0
2005-02-28 10:30:00,50.69,50.7,50.27,50.42,320100.0,26.7722,26.7775,26.5504,26.6296,320100.0
2005-02-28 10:40:00,50.43,50.82,50.34,50.67,371800.0,26.6349,26.8409,26.5873,26.7616,371800.0
2005-02-28 10:50:00,50.67,50.86,50.49,50.65,212600.0,26.7616,26.862,26.6666,26.7511,212600.0
2005-02-28 11:00:00,50.62,50.64,50.33,50.47,127800.0,26.7352,26.7458,26.5821,26.656,127800.0
2005-02-28 11:10:00,50.46,50.54,50.38,50.4,154900.0,26.6507,26.693,26.6085,26.619,154900.0
2005-02-28 11:20:00,50.39,50.51,50.31,50.5,125800.0,26.6137,26.6771,26.5715,26.6718,125800.0
2005-02-28 11:30:00,50.52,50.96,50.45,50.93,209900.0,26.6824,26.9148,26.6454,26.899,209900.0
2005-02-28 11:40:00,50.93,50.94,50.59,50.62,162000.0,26.899,26.9042,26.7194,26.7352,162000.0
2005-02-28 11:50:00,50.62,50.63,50.47,50.51,133300.0,26.7352,26.7405,26.656,26.6771,133300.0
2005-02-28 12:00:00,50.51,50.55,50.38,50.47,243600.0,26.6771,26.6983,26.6085,26.656,243600.0
2005-02-28 12:10:00,50.47,50.5,49.97,50.0,265400.0,26.656,26.6718,26.3919,26.4078,265400.0
2005-02-28 12:20:00,49.97,50.04,49.66,49.76,300200.0,26.3919,26.4289,26.2282,26.281,300200.0
2005-02-28 12:30:00,49.76,49.95,49.68,49.75,181300.0,26.281,26.3814,26.2388,26.2757,181300.0
2005-02-28 12:40:00,49.76,49.76,49.44,49.53,218200.0,26.281,26.281,26.112,26.1595,218200.0
2005-02-28 12:50:00,49.53,49.76,49.53,49.75,139400.0,26.1595,26.281,26.1595,26.2757,139400.0
2005-02-28 13:00:00,49.75,49.8,49.6,49.64,84500.0,26.2757,26.3021,26.1965,26.2176,84500.0
2005-02-28 13:10:00,49.63,49.7,49.49,49.68,103400.0,26.2124,26.2493,26.1384,26.2388,103400.0
2005-02-28 13:20:00,49.68,49.69,49.53,49.54,69000.0,26.2388,26.244,26.1595,26.1648,69000.0
2005-02-28 13:30:00,49.54,49.59,49.32,49.38,121200.0,26.1648,26.1912,26.0486,26.0803,121200.0
2005-02-28 13:40:00,49.39,49.42,49.17,49.32,178300.0,26.0856,26.1014,25.9694,26.0486,178300.0
2005-02-28 13:50:00,49.33,49.36,49.17,49.2,139900.0,26.0539,26.0697,25.9694,25.9852,139900.0
2005-02-28 14:00:00,49.19,49.32,48.99,49.27,267100.0,25.98,26.0486,25.8743,26.0222,267100.0
2005-02-28 14:10:00,49.27,49.52,49.21,49.44,175200.0,26.0222,26.1543,25.9905,26.112,175200.0
2005-02-28 14:20:00,49.43,49.44,49.22,49.23,102500.0,26.1067,26.112,25.9958,26.0011,102500.0
2005-02-28 14:30:00,49.23,49.38,49.16,49.31,116700.0,26.0011,26.0803,25.9641,26.0433,116700.0
2005-02-28 14:40:00,49.31,49.48,49.28,49.35,153500.0,26.0433,26.1331,26.0275,26.0645,153500.0
2005-02-28 14:50:00,49.34,49.62,49.3,49.53,201000.0,26.0592,26.2071,26.0381,26.1595,201000.0
2005-02-28 15:00:00,49.53,49.82,49.41,49.77,291100.0,26.1595,26.3127,26.0962,26.2863,291100.0
2005-02-28 15:10:00,49.77,49.78,49.51,49.63,181600.0,26.2863,26.2916,26.149,26.2124,181600.0
2005-02-28 15:20:00,49.63,49.64,49.34,49.47,178700.0,26.2124,26.2176,26.0592,26.1278,178700.0
2005-02-28 15:30:00,49.47,49.84,49.46,49.72,338800.0,26.1278,26.3233,26.1226,26.2599,338800.0
2005-02-28 15:40:00,49.71,49.71,49.35,49.43,301300.0,26.2546,26.2546,26.0645,26.1067,301300.0
2005-02-28 15:50:00,49.43,49.51,49.29,49.51,294500.0,26.1067,26.149,26.0328,26.149,294500.0
2005-03-01 09:30:00,49.64,50.0,49.63,49.74,557000.0,26.2176,26.4078,26.2124,26.2704,557000.0
2005-03-01 09:40:00,49.74,49.99,49.56,49.93,320300.0,26.2704,26.4025,26.1754,26.3708,320300.0
2005-03-01 09:50:00,49.95,50.23,49.88,49.97,313400.0,26.3814,26.5292,26.3444,26.3919,313400.0
2005-03-01 10:00:00,49.97,50.41,49.89,50.21,411600.0,26.3919,26.6243,26.3497,26.5187,411600.0
2005-03-01 10:10:00,50.21,50.34,50.08,50.09,310300.0,26.5187,26.5873,26.45,26.4553,310300.0
2005-03-01 10:20:00,50.08,50.15,49.91,50.12,265600.0,26.45,26.487,26.3602,26.4711,265600.0
2005-03-01 10:30:00,50.12,50.43,50.06,50.39,204500.0,26.4711,26.6349,26.4395,26.6137,204500.0
2005-03-01 10:40:00,50.39,50.56,50.2,50.24,301400.0,26.6137,26.7035,26.5134,26.5345,301400.0
2005-03-01 10:50:00,50.23,50.32,50.09,50.28,176900.0,26.5292,26.5768,26.4553,26.5557,176900.0
2005-03-01 11:00:00,50.28,50.31,50.11,50.15,138500.0,26.5557,26.5715,26.4659,26.487,138500.0
2005-03-01 11:10:00,50.17,50.2,49.89,50.01,190600.0,26.4976,26.5134,26.3497,26.4131,190600.0
2005-03-01 11:20:00,50.01,50.1,49.64,49.84,137600.0,26.4131,26.4606,26.2176,26.3233,137600.0
2005-03-01 11:30:00,49.86,50.04,49.85,50.0,129000.0,26.3338,26.4289,26.3285,26.4078,129000.0
2005-03-01 11:40:00,50.0,50.17,49.9,50.15,138300.0,26.4078,26.4976,26.355,26.487,138300.0
2005-03-01 11:50:00,50.15,50.21,50.07,50.12,172000.0,26.487,26.5187,26.4447,26.4711,172000.0
2005-03-01 12:00:00,50.12,50.15,49.92,49.93,113200.0,26.4711,26.487,26.3655,26.3708,113200.0
2005-03-01 12:10:00,49.93,50.03,49.83,49.88,120100.0,26.3708,26.4236,26.318,26.3444,120100.0
2005-03-01 12:20:00,49.87,49.95,49.76,49.86,133200.0,26.3391,26.3814,26.281,26.3338,133200.0
2005-03-01 12:30:00,49.86,49.93,49.73,49.78,130000.0,26.3338,26.3708,26.2652,26.2916,130000.0
2005-03-01 12:40:00,49.78,49.83,49.65,49.82,144600.0,26.2916,26.318,26.2229,26.3127,144600.0
2005-03-01 12:50:00,49.8,49.83,49.67,49.83,81100.0,26.3021,26.318,26.2335,26.318,81100.0
2005-03-01 13:00:00,49.81,49.89,49.79,49.79,94700.0,26.3074,26.3497,26.2969,26.2969,94700.0
2005-03-01 13:10:00,49.8,49.8,49.61,49.61,104500.0,26.3021,26.3021,26.2018,26.2018,104500.0
2005-03-01 13:20:00,49.6,49.68,49.37,49.43,210700.0,26.1965,26.2388,26.075,26.1067,210700.0
2005-03-01 13:30:00,49.44,49.63,49.44,49.57,300800.0,26.112,26.2124,26.112,26.1807,300800.0
2005-03-01 13:40:00,49.57,49.74,49.57,49.64,137100.0,26.1807,26.2704,26.1807,26.2176,137100.0
2005-03-01 13:50:00,49.65,49.83,49.59,49.76,149700.0,26.2229,26.318,26.1912,26.281,149700.0
2005-03-01 14:00:00,49.76,49.91,49.75,49.81,157200.0,26.281,26.3602,26.2757,26.3074,157200.0
2005-03-01 14:10:00,49.82,49.87,49.76,49.79,120400.0,26.3127,26.3391,26.281,26.2969,120400.0
2005-03-01 14:20:00,49.8,49.87,49.79,49.81,154400.0,26.3021,26.3391,26.2969,26.3074,154400.0
2005-03-01 14:30:00,49.81,49.81,49.69,49.71,117800.0,26.3074,26.3074,26.244,26.2546,117800.0
2005-03-01 14:40:00,49.69,49.85,49.65,49.85,106200.0,26.244,26.3285,26.2229,26.3285,106200.0
2005-03-01 14:50:00,49.85,49.86,49.71,49.79,100500.0,26.3285,26.3338,26.2546,26.2969,100500.0
2005-03-01 15:00:00,49.8,49.86,49.69,49.85,136500.0,26.3021,26.3338,26.244,26.3285,136500.0
2005-03-01 15:10:00,49.85,49.95,49.83,49.94,156800.0,26.3285,26.3814,26.318,26.3761,156800.0
2005-03-01 15:20:00,49.94,50.14,49.92,50.14,133400.0,26.3761,26.4817,26.3655,26.4817,133400.0
2005-03-01 15:30:00,50.14,50.18,50.03,50.04,169100.0,26.4817,26.5028,26.4236,26.4289,169100.0
2005-03-01 15:40:00,50.04,50.05,49.92,49.93,169700.0,26.4289,26.4342,26.3655,26.3708,169700.0
2005-03-01 15:50:00,49.94,50.02,49.92,49.99,208800.0,26.3761,26.4183,26.3655,26.4025,208800.0
2005-03-02 09:30:00,49.24,49.33,49.0,49.16,522100.0,26.0064,26.0539,25.8796,25.9641,522100.0
2005-03-02 09:40:00,49.17,49.29,49.04,49.05,362300.0,25.9694,26.0328,25.9007,25.906,362300.0
2005-03-02 09:50:00,49.05,49.17,48.78,49.07,450000.0,25.906,25.9694,25.7634,25.9166,450000.0
2005-03-02 10:00:00,49.06,49.16,48.94,49.04,317000.0,25.9113,25.9641,25.8479,25.9007,317000.0
2005-03-02 10:10:00,49.04,49.13,48.94,48.99,247800.0,25.9007,25.9483,25.8479,25.8743,247800.0
2005-03-02 10:20:00,49.0,49.27,48.97,49.25,238700.0,25.8796,26.0222,25.8638,26.0117,238700.0
2005-03-02 10:30:00,49.24,49.42,49.15,49.23,294000.0,26.0064,26.1014,25.9588,26.0011,294000.0
2005-03-02 10:40:00,49.23,49.35,49.15,49.33,130000.0,26.0011,26.0645,25.9588,26.0539,130000.0
2005-03-02 10:50:00,49.33,49.67,49.3,49.58,374500.0,26.0539,26.2335,26.0381,26.1859,374500.0
2005-03-02 11:00:00,49.6,49.66,49.4,49.45,206900.0,26.1965,26.2282,26.0909,26.1173,206900.0
2005-03-02 11:10:00,49.45,49.92,49.44,49.9,312200.0,26.1173,26.3655,26.112,26.355,312200.0
2005-03-02 11:20:00,49.9,49.93,49.74,49.79,168500.0,26.355,26.3708,26.2704,26.2969,168500.0
2005-03-02 11:30:00,49.8,49.87,49.65,49.67,135700.0,26.3021,26.3391,26.2229,26.2335,135700.0
2005-03-02 11:40:00,49.67,49.87,49.64,49.79,98200.0,26.2335,26.3391,26.2176,26.2969,98200.0
2005-03-02 11:50:00,49.81,49.82,49.66,49.69,94200.0,26.3074,26.3127,26.2282,26.244,94200.0
2005-03-02 12:00:00,49.7,49.8,49.64,49.65,81100.0,26.2493,26.3021,26.2176,26.2229,81100.0
2005-03-02 12:10:00,49.65,49.73,49.52,49.6,109000.0,26.2229,26.2652,26.1543,26.1965,109000.0
2005-03-02 12:20:00,49.6,49.64,49.52,49.58,100900.0,26.1965,26.2176,26.1543,26.1859,100900.0
2005-03-02 12:30:00,49.58,49.62,49.52,49.59,70800.0,26.1859,26.2071,26.1543,26.1912,70800.0
2005-03-02 12:40:00,49.58,49.72,49.54,49.72,121900.0,26.1859,26.2599,26.1648,26.2599,121900.0
2005-03-02 12:50:00,49.72,49.73,49.61,49.67,46600.0,26.2599,26.2652,26.2018,26.2335,46600.0
2005-03-02 13:00:00,49.66,49.7,49.64,49.67,62100.0,26.2282,26.2493,26.2176,26.2335,62100.0
2005-03-02 13:10:00,49.69,49.85,49.67,49.8,115200.0,26.244,26.3285,26.2335,26.3021,115200.0
2005-03-02 13:20:00,49.79,49.84,49.7,49.78,91700.0,26.2969,26.3233,26.2493,26.2916,91700.0
2005-03-02 13:30:00,49.78,49.85,49.76,49.77,81100.0,26.2916,26.3285,26.281,26.2863,81100.0
2005-03-02 13:40:00,49.78,49.78,49.59,49.61,113400.0,26.2916,26.2916,26.1912,26.2018,113400.0
2005-03-02 13:50:00,49.61,49.63,49.35,49.41,210000.0,26.2018,26.2124,26.0645,26.0962,210000.0
2005-03-02 14:00:00,49.4,49.48,49.32,49.34,115200.0,26.0909,26.1331,26.0486,26.0592,115200.0
2005-03-02 14:10:00,49.34,49.44,49.27,49.39,105900.0,26.0592,26.112,26.0222,26.0856,105900.0
2005-03-02 14:20:00,49.39,49.47,49.31,49.37,79900.0,26.0856,26.1278,26.0433,26.075,79900.0
2005-03-02 14:30:00,49.37,49.44,49.16,49.19,165600.0,26.075,26.112,25.9641,25.98,165600.0
2005-03-02 14:40:00,49.19,49.26,49.11,49.11,140800.0,25.98,26.0169,25.9377,25.9377,140800.0
2005-03-02 14:50:00,49.11,49.21,49.08,49.13,253100.0,25.9377,25.9905,25.9219,25.9483,253100.0
2005-03-02 15:00:00,49.13,49.31,49.13,49.29,153800.0,25.9483,26.0433,25.9483,26.0328,153800.0
2005-03-02 15:10:00,49.3,49.3,49.13,49.16,122700.0,26.0381,26.0381,25.9483,25.9641,122700.0
2005-03-02 15:20:00,49.17,49.28,49.16,49.27,115300.0,25.9694,26.0275,25.9641,26.0222,115300.0
2005-03-02 15:30:00,49.27,49.37,49.09,49.12,221300.0,26.0222,26.075,25.9271,25.943,221300.0
2005-03-02 15:40:00,49.11,49.12,48.94,49.01,313000.0,25.9377,25.943,25.8479,25.8849,313000.0
2005-03-02 15:50:00,49.02,49.05,48.9,48.93,299300.0,25.8902,25.906,25.8268,25.8426,299300.0
2005-03-03 09:30:00,49.07,49.15,48.55,48.57,586400.0,25.9166,25.9588,25.6419,25.6525,586400.0
2005-03-03 09:40:00,48.57,48.65,48.44,48.63,342900.0,25.6525,25.6948,25.5838,25.6842,342900.0
2005-03-03 09:50:00,48.63,48.66,48.3,48.55,420700.0,25.6842,25.7,25.5099,25.6419,420700.0
2005-03-03 10:00:00,48.52,48.67,48.36,48.37,584900.0,25.6261,25.7053,25.5416,25.5469,584900.0
2005-03-03 10:10:00,48.37,48.51,48.18,48.31,323300.0,25.5469,25.6208,25.4465,25.5152,323300.0
2005-03-03 10:20:00,48.31,48.45,48.16,48.26,390700.0,25.5152,25.5891,25.436,25.4888,390700.0
2005-03-03 10:30:00,48.25,48.39,48.15,48.27,262500.0,25.4835,25.5574,25.4307,25.4941,262500.0
2005-03-03 10:40:00,48.25,48.39,48.14,48.28,207600.0,25.4835,25.5574,25.4254,25.4993,207600.0
2005-03-03 10:50:00,48.28,48.45,48.27,48.37,132600.0,25.4993,25.5891,25.4941,25.5469,132600.0
2005-03-03 11:00:00,48.34,48.39,48.19,48.21,147900.0,25.531,25.5574,25.4518,25.4624,147900.0
2005-03-03 11:10:00,48.2,48.29,48.18,48.25,129800.0,25.4571,25.5046,25.4465,25.4835,129800.0
2005-03-03 11:20:00,48.25,48.25,47.93,47.95,214200.0,25.4835,25.4835,25.3145,25.3251,214200.0
2005-03-03 11:30:00,47.97,47.97,47.74,47.85,262100.0,25.3356,25.3356,25.2141,25.2722,262100.0
2005-03-03 11:40:00,47.84,47.93,47.66,47.69,337300.0,25.267,25.3145,25.1719,25.1877,337300.0
2005-03-03 11:50:00,47.7,47.74,47.52,47.57,313800.0,25.193,25.2141,25.0979,25.1244,313800.0
2005-03-03 12:00:00,47.56,47.82,47.56,47.73,151700.0,25.1191,25.2564,25.1191,25.2089,151700.0
2005-03-03 12:10:00,47.72,47.82,47.71,47.76,61700.0,25.2036,25.2564,25.1983,25.2247,61700.0
2005-03-03 12:20:00,47.77,47.78,47.61,47.66,136600.0,25.23,25.2353,25.1455,25.1719,136600.0
2005-03-03 12:30:00,47.66,47.7,47.57,47.66,156000.0,25.1719,25.193,25.1244,25.1719,156000.0
2005-03-03 12:40:00,47.65,47.8,47.64,47.73,109600.0,25.1666,25.2458,25.1613,25.2089,109600.0
2005-03-03 12:50:00,47.74,47.89,47.73,47.85,116200.0,25.2141,25.2934,25.2089,25.2722,116200.0
2005-03-03 13:00:00,47.85,48.05,47.82,47.99,228200.0,25.2722,25.3779,25.2564,25.3462,228200.0
2005-03-03 13:10:00,47.99,48.07,47.92,47.94,270300.0,25.3462,25.3884,25.3092,25.3198,270300.0
2005-03-03 13:20:00,47.94,47.99,47.87,47.92,80600.0,25.3198,25.3462,25.2828,25.3092,80600.0
2005-03-03 13:30:00,47.93,47.94,47.88,47.91,63100.0,25.3145,25.3198,25.2881,25.3039,63100.0
2005-03-03 13:40:00,47.91,47.95,47.83,47.87,67700.0,25.3039,25.3251,25.2617,25.2828,67700.0
2005-03-03 13:50:00,47.86,47.94,47.84,47.88,93200.0,25.2775,25.3198,25.267,25.2881,93200.0
2005-03-03 14:00:00,47.9,48.1,47.9,48.02,203100.0,25.2986,25.4043,25.2986,25.362,203100.0
2005-03-03 14:10:00,48.04,48.12,47.99,48.01,191000.0,25.3726,25.4148,25.3462,25.3567,191000.0
2005-03-03 14:20:00,48.02,48.23,48.02,48.14,155200.0,25.362,25.4729,25.362,25.4254,155200.0
2005-03-03 14:30:00,48.13,48.24,48.02,48.06,145000.0,25.4201,25.4782,25.362,25.3831,145000.0
2005-03-03 14:40:00,48.05,48.05,47.88,47.98,148000.0,25.3779,25.3779,25.2881,25.3409,148000.0
2005-03-03 14:50:00,47.99,48.04,47.9,48.02,140800.0,25.3462,25.3726,25.2986,25.362,140800.0
2005-03-03 15:00:00,48.01,48.1,47.98,48.09,88300.0,25.3567,25.4043,25.3409,25.399,88300.0
2005-03-03 15:10:00,48.09,48.15,48.02,48.05,146100.0,25.399,25.4307,25.362,25.3779,146100.0
2005-03-03 15:20:00,48.04,48.07,47.98,48.05,75400.0,25.3726,25.3884,25.3409,25.3779,75400.0
2005-03-03 15:30:00,48.05,48.19,48.02,48.16,133200.0,25.3779,25.4518,25.362,25.436,133200.0
2005-03-03 15:40:00,48.17,48.2,48.08,48.08,230100.0,25.4412,25.4571,25.3937,25.3937,230100.0
2005-03-03 15:50:00,48.07,48.11,48.05,48.05,207500.0,25.3884,25.4096,25.3779,25.3779,207500.0
2005-03-04 09:30:00,48.55,48.64,47.82,47.96,556300.0,25.6419,25.6895,25.2564,25.3303,556300.0
2005-03-04 09:40:00,47.97,47.97,47.25,47.42,760100.0,25.3356,25.3356,24.9553,25.0451,760100.0
2005-03-04 09:50:00,47.42,47.87,47.38,47.77,510600.0,25.0451,25.2828,25.024,25.23,510600.0
2005-03-04 10:00:00,47.77,47.9,47.69,47.72,372600.0,25.23,25.2986,25.1877,25.2036,372600.0
2005-03-04 10:10:00,47.72,47.94,47.61,47.94,472300.0,25.2036,25.3198,25.1455,25.3198,472300.0
2005-03-04 10:20:00,47.93,48.37,47.89,47.89,494800.0,25.3145,25.5469,25.2934,25.2934,494800.0
2005-03-04 10:30:00,47.89,47.92,47.54,47.68,355100.0,25.2934,25.3092,25.1085,25.1824,355100.0
2005-03-04 10:40:00,47.68,47.8,47.64,47.74,188900.0,25.1824,25.2458,25.1613,25.2141,188900.0
2005-03-04 10:50:00,47.75,47.75,47.46,47.46,185200.0,25.2194,25.2194,25.0663,25.0663,185200.0
2005-03-04 11:00:00,47.46,47.59,47.4,47.43,306800.0,25.0663,25.1349,25.0346,25.0504,306800.0
2005-03-04 11:10:00,47.45,47.54,47.4,47.5,194800.0,25.061,25.1085,25.0346,25.0874,194800.0
2005-03-04 11:20:00,47.5,47.52,47.4,47.48,203500.0,25.0874,25.0979,25.0346,25.0768,203500.0
2005-03-04 11:30:00,47.48,47.52,47.43,47.51,157500.0,25.0768,25.0979,25.0504,25.0927,157500.0
2005-03-04 11:40:00,47.51,47.65,47.45,47.64,225700.0,25.0927,25.1666,25.061,25.1613,225700.0
2005-03-04 11:50:00,47.64,47.74,47.63,47.69,139900.0,25.1613,25.2141,25.156,25.1877,139900.0
2005-03-04 12:00:00,47.68,47.68,47.52,47.57,106300.0,25.1824,25.1824,25.0979,25.1244,106300.0
2005-03-04 12:10:00,47.58,47.64,47.5,47.6,73000.0,25.1296,25.1613,25.0874,25.1402,73000.0
2005-03-04 12:20:00,47.63,47.64,47.52,47.54,98700.0,25.156,25.1613,25.0979,25.1085,98700.0
2005-03-04 12:30:00,47.54,47.67,47.51,47.64,127600.0,25.1085,25.1772,25.0927,25.1613,127600.0
2005-03-04 12:40:00,47.62,47.74,47.61,47.72,92700.0,25.1508,25.2141,25.1455,25.2036,92700.0
2005-03-04 12:50:00,47.72,47.8,47.67,47.78,204100.0,25.2036,25.2458,25.1772,25.2353,204100.0
2005-03-04 13:00:00,47.78,47.82,47.72,47.74,138800.0,25.2353,25.2564,25.2036,25.2141,138800.0
2005-03-04 13:10:00,47.74,47.75,47.62,47.63,97200.0,25.2141,25.2194,25.1508,25.156,97200.0
2005-03-04 13:20:00,47.63,47.67,47.59,47.65,114500.0,25.156,25.1772,25.1349,25.1666,114500.0
2005-03-04 13:30:00,47.65,47.65,47.49,47.55,121500.0,25.1666,25.1666,25.0821,25.1138,121500.0
2005-03-04 13:40:00,47.55,47.66,47.54,47.62,61800.0,25.1138,25.1719,25.1085,25.1508,61800.0
2005-03-04 13:50:00,47.64,47.87,47.64,47.84,191800.0,25.1613,25.2828,25.1613,25.267,191800.0
2005-03-04 14:00:00,47.85,47.98,47.78,47.82,184200.0,25.2722,25.3409,25.2353,25.2564,184200.0
2005-03-04 14:10:00,47.84,47.89,47.73,47.74,137400.0,25.267,25.2934,25.2089,25.2141,137400.0
2005-03-04 14:20:00,47.75,47.78,47.73,47.76,60600.0,25.2194,25.2353,25.2089,25.2247,60600.0
2005-03-04 14:30:00,47.77,47.88,47.76,47.8,121600.0,25.23,25.2881,25.2247,25.2458,121600.0
2005-03-04 14:40:00,47.8,47.86,47.78,47.78,157700.0,25.2458,25.2775,25.2353,25.2353,157700.0
2005-03-04 14:50:00,47.78,47.82,47.75,47.79,99900.0,25.2353,25.2564,25.2194,25.2405,99900.0
2005-03-04 15:00:00,47.79,47.79,47.71,47.76,93700.0,25.2405,25.2405,25.1983,25.2247,93700.0
2005-03-04 15:10:00,47.76,47.8,47.68,47.8,237100.0,25.2247,25.2458,25.1824,25.2458,237100.0
2005-03-04 15:20:00,47.8,47.81,47.74,47.8,91500.0,25.2458,25.2511,25.2141,25.2458,91500.0
2005-03-04 15:30:00,47.8,47.92,47.78,47.9,179900.0,25.2458,25.3092,25.2353,25.2986,179900.0
2005-03-04 15:40:00,47.91,47.92,47.8,47.81,162000.0,25.3039,25.3092,25.2458,25.2511,162000.0
2005-03-04 15:50:00,47.8,47.97,47.78,47.89,278300.0,25.2458,25.3356,25.2353,25.2934,278300.0
2005-03-07 09:30:00,47.99,48.5,47.95,48.41,315400.0,25.3462,25.6155,25.3251,25.568,315400.0
2005-03-07 09:40:00,48.42,48.56,48.33,48.39,240200.0,25.5733,25.6472,25.5257,25.5574,240200.0
2005-03-07 09:50:00,48.37,48.59,48.24,48.49,337400.0,25.5469,25.6631,25.4782,25.6103,337400.0
2005-03-07 10:00:00,48.49,48.7,48.39,48.64,222600.0,25.6103,25.7212,25.5574,25.6895,222600.0
2005-03-07 10:10:00,48.63,48.7,48.47,48.58,201800.0,25.6842,25.7212,25.5997,25.6578,201800.0
2005-03-07 10:20:00,48.58,48.66,48.48,48.6,139600.0,25.6578,25.7,25.605,25.6684,139600.0
2005-03-07 10:30:00,48.6,48.74,48.55,48.59,184100.0,25.6684,25.7423,25.6419,25.6631,184100.0
2005-03-07 10:40:00,48.59,48.88,48.57,48.85,195300.0,25.6631,25.8162,25.6525,25.8004,195300.0
2005-03-07 10:50:00,48.86,48.9,48.73,48.79,110700.0,25.8057,25.8268,25.737,25.7687,110700.0
2005-03-07 11:00:00,48.79,48.88,48.61,48.76,147800.0,25.7687,25.8162,25.6736,25.7529,147800.0
2005-03-07 11:10:00,48.77,49.01,48.74,48.95,218300.0,25.7581,25.8849,25.7423,25.8532,218300.0
2005-03-07 11:20:00,48.94,49.06,48.9,49.06,147300.0,25.8479,25.9113,25.8268,25.9113,147300.0
2005-03-07 11:30:00,49.06,49.15,49.02,49.13,123600.0,25.9113,25.9588,25.8902,25.9483,123600.0
2005-03-07 11:40:00,49.13,49.24,49.06,49.12,124400.0,25.9483,26.0064,25.9113,25.943,124400.0
2005-03-07 11:50:00,49.11,49.12,48.92,48.95,112800.0,25.9377,25.943,25.8374,25.8532,112800.0
2005-03-07 12:00:00,48.95,49.05,48.94,49.0,88300.0,25.8532,25.906,25.8479,25.8796,88300.0
2005-03-07 12:10:00,49.0,49.05,48.96,48.99,141500.0,25.8796,25.906,25.8585,25.8743,141500.0
2005-03-07 12:20:00,49.0,49.12,49.0,49.07,81900.0,25.8796,25.943,25.8796,25.9166,81900.0
2005-03-07 12:30:00,49.06,49.07,48.82,48.82,139700.0,25.9113,25.9166,25.7845,25.7845,139700.0
2005-03-07 12:40:00,48.84,48.87,48.78,48.85,85400.0,25.7951,25.811,25.7634,25.8004,85400.0
2005-03-07 12:50:00,48.86,48.93,48.78,48.85,70800.0,25.8057,25.8426,25.7634,25.8004,70800.0
2005-03-07 13:00:00,48.86,48.92,48.82,48.89,30300.0,25.8057,25.8374,25.7845,25.8215,30300.0
2005-03-07 13:10:00,48.9,48.95,48.71,48.74,111200.0,25.8268,25.8532,25.7264,25.7423,111200.0
2005-03-07 13:20:00,48.75,48.79,48.62,48.7,98500.0,25.7476,25.7687,25.6789,25.7212,98500.0
2005-03-07 13:30:00,48.7,48.82,48.7,48.81,62100.0,25.7212,25.7845,25.7212,25.7793,62100.0
2005-03-07 13:40:00,48.8,48.86,48.74,48.76,41000.0,25.774,25.8057,25.7423,25.7529,41000.0
2005-03-07 13:50:00,48.75,48.92,48.75,48.86,72600.0,25.7476,25.8374,25.7476,25.8057,72600.0
2005-03-07 14:00:00,48.85,48.94,48.82,48.84,67500.0,25.8004,25.8479,25.7845,25.7951,67500.0
2005-03-07 14:10:00,48.84,48.84,48.67,48.69,94500.0,25.7951,25.7951,25.7053,25.7159,94500.0
2005-03-07 14:20:00,48.69,48.78,48.64,48.65,137900.0,25.7159,25.7634,25.6895,25.6948,137900.0
2005-03-07 14:30:00,48.66,48.88,48.61,48.87,136000.0,25.7,25.8162,25.6736,25.811,136000.0
2005-03-07 14:40:00,48.87,48.9,48.78,48.8,104500.0,25.811,25.8268,25.7634,25.774,104500.0
2005-03-07 14:50:00,48.8,48.87,48.75,48.82,170400.0,25.774,25.811,25.7476,25.7845,170400.0
2005-03-07 15:00:00,48.82,48.82,48.72,48.81,307100.0,25.7845,25.7845,25.7317,25.7793,307100.0
2005-03-07 15:10:00,48.81,48.84,48.73,48.81,179600.0,25.7793,25.7951,25.737,25.7793,179600.0
2005-03-07 15:20:00,48.81,48.91,48.77,48.77,144400.0,25.7793,25.8321,25.7581,25.7581,144400.0
2005-03-07 15:30:00,48.78,48.81,48.61,48.8,198200.0,25.7634,25.7793,25.6736,25.774,198200.0
2005-03-07 15:40:00,48.8,48.89,48.68,48.68,187200.0,25.774,25.8215,25.7106,25.7106,187200.0
2005-03-07 15:50:00,48.69,48.78,48.67,48.74,325400.0,25.7159,25.7634,25.7053,25.7423,325400.0
2005-03-08 09:30:00,48.59,49.35,48.5,49.2,497300.0,25.6631,26.0645,25.6155,25.9852,497300.0
2005-03-08 09:40:00,49.2,49.51,49.05,49.07,399400.0,25.9852,26.149,25.906,25.9166,399400.0
2005-03-08 09:50:00,49.08,49.31,48.88,49.03,392900.0,25.9219,26.0433,25.8162,25.8955,392900.0
2005-03-08 10:00:00,49.05,49.15,48.84,48.96,428200.0,25.906,25.9588,25.7951,25.8585,428200.0
2005-03-08 10:10:00,48.95,49.08,48.88,49.04,294700.0,25.8532,25.9219,25.8162,25.9007,294700.0
2005-03-08 10:20:00,49.07,49.17,48.83,48.87,281200.0,25.9166,25.9694,25.7898,25.811,281200.0
2005-03-08 10:30:00,48.88,48.96,48.64,48.66,301800.0,25.8162,25.8585,25.6895,25.7,301800.0
2005-03-08 10:40:00,48.65,48.96,48.64,48.92,199600.0,25.6948,25.8585,25.6895,25.8374,199600.0
2005-03-08 10:50:00,48.94,49.06,48.86,48.92,119000.0,25.8479,25.9113,25.8057,25.8374,119000.0
2005-03-08 11:00:00,48.94,49.0,48.58,48.6,221000.0,25.8479,25.8796,25.6578,25.6684,221000.0
2005-03-08 11:10:00,48.63,48.75,48.63,48.64,163300.0,25.6842,25.7476,25.6842,25.6895,163300.0
2005-03-08 11:20:00,48.65,48.67,48.54,48.57,236400.0,25.6948,25.7053,25.6367,25.6525,236400.0
2005-03-08 11:30:00,48.56,48.65,48.54,48.65,97500.0,25.6472,25.6948,25.6367,25.6948,97500.0
2005-03-08 11:40:00,48.65,48.75,48.65,48.75,66800.0,25.6948,25.7476,25.6948,25.7476,66800.0
2005-03-08 11:50:00,48.75,48.84,48.7,48.7,144800.0,25.7476,25.7951,25.7212,25.7212,144800.0
2005-03-08 12:00:00,48.7,48.77,48.65,48.75,114900.0,25.7212,25.7581,25.6948,25.7476,114900.0
2005-03-08 12:10:00,48.74,48.76,48.64,48.75,86600.0,25.7423,25.7529,25.6895,25.7476,86600.0
2005-03-08 12:20:00,48.74,48.87,48.74,48.83,49900.0,25.7423,25.811,25.7423,25.7898,49900.0
2005-03-08 12:30:00,48.84,48.93,48.74,48.92,53700.0,25.7951,25.8426,25.7423,25.8374,53700.0
2005-03-08 12:40:00,48.91,48.94,48.75,48.76,44500.0,25.8321,25.8479,25.7476,25.7529,44500.0
2005-03-08 12:50:00,48.76,48.89,48.74,48.8,30500.0,25.7529,25.8215,25.7423,25.774,30500.0
2005-03-08 13:00:00,48.81,49.09,48.8,48.96,134500.0,25.7793,25.9271,25.774,25.8585,134500.0
2005-03-08 13:10:00,48.96,49.01,48.91,48.98,61500.0,25.8585,25.8849,25.8321,25.8691,61500.0
2005-03-08 13:20:00,48.96,48.97,48.79,48.8,43100.0,25.8585,25.8638,25.7687,25.774,43100.0
2005-03-08 13:30:00,48.79,48.8,48.71,48.76,49000.0,25.7687,25.774,25.7264,25.7529,49000.0
2005-03-08 13:40:00,48.76,48.84,48.65,48.67,65700.0,25.7529,25.7951,25.6948,25.7053,65700.0
2005-03-08 13:50:00,48.68,48.68,48.51,48.51,86600.0,25.7106,25.7106,25.6208,25.6208,86600.0
2005-03-08 14:00:00,48.52,48.69,48.44,48.66,114400.0,25.6261,25.7159,25.5838,25.7,114400.0
2005-03-08 14:10:00,48.65,48.7,48.58,48.59,44900.0,25.6948,25.7212,25.6578,25.6631,44900.0
2005-03-08 14:20:00,48.6,48.74,48.6,48.72,85900.0,25.6684,25.7423,25.6684,25.7317,85900.0
2005-03-08 14:30:00,48.72,48.78,48.66,48.75,62200.0,25.7317,25.7634,25.7,25.7476,62200.0
2005-03-08 14:40:00,48.76,48.77,48.61,48.68,70800.0,25.7529,25.7581,25.6736,25.7106,70800.0
2005-03-08 14:50:00,48.67,48.72,48.56,48.65,69300.0,25.7053,25.7317,25.6472,25.6948,69300.0
2005-03-08 15:00:00,48.64,48.64,48.5,48.54,57400.0,25.6895,25.6895,25.6155,25.6367,57400.0
2005-03-08 15:10:00,48.55,48.59,48.45,48.54,106900.0,25.6419,25.6631,25.5891,25.6367,106900.0
2005-03-08 15:20:00,48.54,48.6,48.46,48.48,71300.0,25.6367,25.6684,25.5944,25.605,71300.0
2005-03-08 15:30:00,48.48,48.51,48.34,48.39,141300.0,25.605,25.6208,25.531,25.5574,141300.0
2005-03-08 15:40:00,48.41,48.46,48.34,48.46,119200.0,25.568,25.5944,25.531,25.5944,119200.0
2005-03-08 15:50:00,48.47,48.5,48.2,48.3,248700.0,25.5997,25.6155,25.4571,25.5099,248700.0
2005-03-09 09:30:00,48.48,49.0,48.41,48.98,264800.0,25.605,25.8796,25.568,25.8691,264800.0
2005-03-09 09:40:00,48.99,49.13,48.51,48.53,355500.0,25.8743,25.9483,25.6208,25.6314,355500.0
2005-03-09 09:50:00,48.53,48.68,48.28,48.29,320100.0,25.6314,25.7106,25.4993,25.5046,320100.0
2005-03-09 10:00:00,48.29,48.56,48.21,48.37,203600.0,25.5046,25.6472,25.4624,25.5469,203600.0
2005-03-09 10:10:00,48.37,48.45,48.29,48.44,201100.0,25.5469,25.5891,25.5046,25.5838,201100.0
2005-03-09 10:20:00,48.43,48.47,48.3,48.44,128700.0,25.5786,25.5997,25.5099,25.5838,128700.0
2005-03-09 10:30:00,48.43,48.73,48.4,48.54,301800.0,25.5786,25.737,25.5627,25.6367,301800.0
2005-03-09 10:40:00,48.52,48.76,48.41,48.74,159600.0,25.6261,25.7529,25.568,25.7423,159600.0
2005-03-09 10:50:00,48.74,48.8,48.59,48.65,145300.0,25.7423,25.774,25.6631,25.6948,145300.0
2005-03-09 11:00:00,48.66,48.75,48.59,48.66,74200.0,25.7,25.7476,25.6631,25.7,74200.0
2005-03-09 11:10:00,48.66,48.76,48.58,48.76,100900.0,25.7,25.7529,25.6578,25.7529,100900.0
2005-03-09 11:20:00,48.76,48.85,48.69,48.74,97600.0,25.7529,25.8004,25.7159,25.7423,97600.0
2005-03-09 11:30:00,48.75,48.83,48.7,48.79,92100.0,25.7476,25.7898,25.7212,25.7687,92100.0
2005-03-09 11:40:00,48.79,48.8,48.67,48.75,62400.0,25.7687,25.774,25.7053,25.7476,62400.0
2005-03-09 11:50:00,48.74,48.75,48.53,48.54,87700.0,25.7423,25.7476,25.6314,25.6367,87700.0
2005-03-09 12:00:00,48.54,48.54,48.37,48.37,121300.0,25.6367,25.6367,25.5469,25.5469,121300.0
2005-03-09 12:10:00,48.38,48.41,48.14,48.3,104600.0,25.5522,25.568,25.4254,25.5099,104600.0
2005-03-09 12:20:00,48.3,48.34,48.23,48.3,68700.0,25.5099,25.531,25.4729,25.5099,68700.0
2005-03-09 12:30:00,48.32,48.54,48.31,48.53,109600.0,25.5205,25.6367,25.5152,25.6314,109600.0
2005-03-09 12:40:00,48.54,48.54,48.4,48.43,57900.0,25.6367,25.6367,25.5627,25.5786,57900.0
2005-03-09 12:50:00,48.43,48.43,48.25,48.3,120700.0,25.5786,25.5786,25.4835,25.5099,120700.0
2005-03-09 13:00:00,48.28,48.44,48.27,48.43,86900.0,25.4993,25.5838,25.4941,25.5786,86900.0
2005-03-09 13:10:00,48.44,48.48,48.24,48.27,124800.0,25.5838,25.605,25.4782,25.4941,124800.0
2005-03-09 13:20:00,48.27,48.35,48.15,48.16,110800.0,25.4941,25.5363,25.4307,25.436,110800.0
2005-03-09 13:30:00,48.16,48.33,48.16,48.23,66900.0,25.436,25.5257,25.436,25.4729,66900.0
2005-03-09 13:40:00,48.22,48.26,48.17,48.25,53500.0,25.4677,25.4888,25.4412,25.4835,53500.0
2005-03-09 13:50:00,48.27,48.52,48.21,48.51,157800.0,25.4941,25.6261,25.4624,25.6208,157800.0
2005-03-09 14:00:00,48.52,48.68,48.44,48.47,109600.0,25.6261,25.7106,25.5838,25.5997,109600.0
2005-03-09 14:10:00,48.48,48.52,48.34,48.4,62000.0,25.605,25.6261,25.531,25.5627,62000.0
2005-03-09 14:20:00,48.4,48.44,48.21,48.35,84100.0,25.5627,25.5838,25.4624,25.5363,84100.0
2005-03-09 14:30:00,48.35,48.43,48.21,48.27,111900.0,25.5363,25.5786,25.4624,25.4941,111900.0
2005-03-09 14:40:00,48.27,48.39,48.24,48.31,76900.0,25.4941,25.5574,25.4782,25.5152,76900.0
2005-03-09 14:50:00,48.31,48.42,48.26,48.36,61200.0,25.5152,25.5733,25.4888,25.5416,61200.0
2005-03-09 15:00:00,48.35,48.41,48.26,48.33,93200.0,25.5363,25.568,25.4888,25.5257,93200.0
2005-03-09 15:10:00,48.33,48.39,48.13,48.2,119200.0,25.5257,25.5574,25.4201,25.4571,119200.0
2005-03-09 15:20:00,48.21,48.26,48.14,48.23,92200.0,25.4624,25.4888,25.4254,25.4729,92200.0
2005-03-09 15:30:00,48.23,48.29,48.13,48.16,78200.0,25.4729,25.5046,25.4201,25.436,78200.0
2005-03-09 15:40:00,48.15,48.16,47.9,47.92,138200.0,25.4307,25.436,25.2986,25.3092,138200.0
2005-03-09 15:50:00,47.92,48.06,47.9,48.02,158800.0,25.3092,25.3831,25.2986,25.362,158800.0
2005-03-10 09:30:00,48.09,48.34,48.08,48.19,172800.0,25.399,25.531,25.3937,25.4518,172800.0
2005-03-10 09:40:00,48.2,48.25,47.93,47.97,165400.0,25.4571,25.4835,25.3145,25.3356,165400.0
2005-03-10 09:50:00,47.97,48.38,47.91,48.31,223200.0,25.3356,25.5522,25.3039,25.5152,223200.0
2005-03-10 10:00:00,48.3,48.37,48.09,48.15,187700.0,25.5099,25.5469,25.399,25.4307,187700.0
2005-03-10 10:10:00,48.1,48.11,47.99,48.02,114700.0,25.4043,25.4096,25.3462,25.362,114700.0
2005-03-10 10:20:00,48.04,48.04,47.81,47.83,133200.0,25.3726,25.3726,25.2511,25.2617,133200.0
2005-03-10 10:30:00,47.83,48.04,47.78,48.01,148400.0,25.2617,25.3726,25.2353,25.3567,148400.0
2005-03-10 10:40:00,48.04,48.16,47.96,47.96,100100.0,25.3726,25.436,25.3303,25.3303,100100.0
2005-03-10 10:50:00,47.96,48.01,47.82,47.82,75200.0,25.3303,25.3567,25.2564,25.2564,75200.0
2005-03-10 11:00:00,47.82,47.87,47.64,47.66,134300.0,25.2564,25.2828,25.1613,25.1719,134300.0
2005-03-10 11:10:00,47.66,47.84,47.63,47.79,161400.0,25.1719,25.267,25.156,25.2405,161400.0
2005-03-10 11:20:00,47.8,47.93,47.76,47.89,150100.0,25.2458,25.3145,25.2247,25.2934,150100.0
2005-03-10 11:30:00,47.89,48.0,47.84,47.9,72700.0,25.2934,25.3515,25.267,25.2986,72700.0
2005-03-10 11:40:00,47.89,48.09,47.86,48.08,110700.0,25.2934,25.399,25.2775,25.3937,110700.0
2005-03-10 11:50:00,48.08,48.12,47.93,48.01,69300.0,25.3937,25.4148,25.3145,25.3567,69300.0
2005-03-10 12:00:00,48.01,48.07,47.92,47.95,33700.0,25.3567,25.3884,25.3092,25.3251,33700.0
2005-03-10 12:10:00,47.97,48.06,47.97,47.97,22600.0,25.3356,25.3831,25.3356,25.3356,22600.0
2005-03-10 12:20:00,47.97,48.09,47.89,48.09,97900.0,25.3356,25.399,25.2934,25.399,97900.0
2005-03-10 12:30:00,48.08,48.25,47.95,48.19,228800.0,25.3937,25.4835,25.3251,25.4518,228800.0
2005-03-10 12:40:00,48.2,48.2,47.97,48.09,100300.0,25.4571,25.4571,25.3356,25.399,100300.0
2005-03-10 12:50:00,48.1,48.41,48.1,48.38,133400.0,25.4043,25.568,25.4043,25.5522,133400.0
2005-03-10 13:00:00,48.39,48.65,48.36,48.48,281300.0,25.5574,25.6948,25.5416,25.605,281300.0
2005-03-10 13:10:00,48.47,48.54,48.41,48.41,204900.0,25.5997,25.6367,25.568,25.568,204900.0
2005-03-10 13:20:00,48.4,48.55,48.35,48.47,158800.0,25.5627,25.6419,25.5363,25.5997,158800.0
2005-03-10 13:30:00,48.48,48.64,48.42,48.58,137700.0,25.605,25.6895,25.5733,25.6578,137700.0
2005-03-10 13:40:00,48.57,48.74,48.53,48.72,209500.0,25.6525,25.7423,25.6314,25.7317,209500.0
2005-03-10 13:50:00,48.73,48.82,48.52,48.58,177500.0,25.737,25.7845,25.6261,25.6578,177500.0
2005-03-10 14:00:00,48.58,48.58,48.39,48.52,129000.0,25.6578,25.6578,25.5574,25.6261,129000.0
2005-03-10 14:10:00,48.51,48.58,48.46,48.51,84800.0,25.6208,25.6578,25.5944,25.6208,84800.0
2005-03-10 14:20:00,48.5,48.61,48.45,48.6,85400.0,25.6155,25.6736,25.5891,25.6684,85400.0
2005-03-10 14:30:00,48.6,48.64,48.44,48.61,78500.0,25.6684,25.6895,25.5838,25.6736,78500.0
2005-03-10 14:40:00,48.6,48.75,48.6,48.69,204900.0,25.6684,25.7476,25.6684,25.7159,204900.0
2005-03-10 14:50:00,48.7,48.74,48.65,48.71,100200.0,25.7212,25.7423,25.6948,25.7264,100200.0
2005-03-10 15:00:00,48.7,48.82,48.64,48.7,261000.0,25.7212,25.7845,25.6895,25.7212,261000.0
2005-03-10 15:10:00,48.69,48.8,48.66,48.7,145200.0,25.7159,25.774,25.7,25.7212,145200.0
2005-03-10 15:20:00,48.7,48.83,48.66,48.82,155200.0,25.7212,25.7898,25.7,25.7845,155200.0
2005-03-10 15:30:00,48.83,48.89,48.71,48.73,189400.0,25.7898,25.8215,25.7264,25.737,189400.0
2005-03-10 15:40:00,48.72,48.88,48.7,48.87,194800.0,25.7317,25.8162,25.7212,25.811,194800.0
2005-03-10 15:50:00,48.86,48.96,48.77,48.93,263800.0,25.8057,25.8585,25.7581,25.8426,263800.0
2005-03-11 09:30:00,48.98,49.04,48.34,48.59,409100.0,25.8691,25.9007,25.531,25.6631,409100.0
2005-03-11 09:40:00,48.59,48.63,48.26,48.49,410900.0,25.6631,25.6842,25.4888,25.6103,410900.0
2005-03-11 09:50:00,48.47,48.98,48.37,48.76,403000.0,25.5997,25.8691,25.5469,25.7529,403000.0
2005-03-11 10:00:00,48.76,48.84,48.48,48.49,322300.0,25.7529,25.7951,25.605,25.6103,322300.0
2005-03-11 10:10:00,48.48,48.53,48.24,48.36,223900.0,25.605,25.6314,25.4782,25.5416,223900.0
2005-03-11 10:20:00,48.36,48.43,48.25,48.29,192900.0,25.5416,25.5786,25.4835,25.5046,192900.0
2005-03-11 10:30:00,48.28,48.35,47.71,47.8,459000.0,25.4993,25.5363,25.1983,25.2458,459000.0
2005-03-11 10:40:00,47.8,47.91,47.7,47.81,231600.0,25.2458,25.3039,25.193,25.2511,231600.0
2005-03-11 10:50:00,47.78,47.88,47.6,47.6,372700.0,25.2353,25.2881,25.1402,25.1402,372700.0
2005-03-11 11:00:00,47.6,47.64,47.27,47.37,368300.0,25.1402,25.1613,24.9659,25.0187,368300.0
2005-03-11 11:10:00,47.37,47.64,47.34,47.6,359600.0,25.0187,25.1613,25.0029,25.1402,359600.0
2005-03-11 11:20:00,47.62,47.62,47.32,47.36,253800.0,25.1508,25.1508,24.9923,25.0134,253800.0
2005-03-11 11:30:00,47.36,47.47,47.32,47.44,182500.0,25.0134,25.0715,24.9923,25.0557,182500.0
2005-03-11 11:40:00,47.43,47.58,47.3,47.32,229700.0,25.0504,25.1296,24.9817,24.9923,229700.0
2005-03-11 11:50:00,47.32,47.45,47.3,47.38,113100.0,24.9923,25.061,24.9817,25.024,113100.0
2005-03-11 12:00:00,47.38,47.42,47.32,47.36,107800.0,25.024,25.0451,24.9923,25.0134,107800.0
2005-03-11 12:10:00,47.37,47.4,47.3,47.39,182700.0,25.0187,25.0346,24.9817,25.0293,182700.0
2005-03-11 12:20:00,47.39,47.48,47.34,47.46,121800.0,25.0293,25.0768,25.0029,25.0663,121800.0
2005-03-11 12:30:00,47.47,47.56,47.42,47.52,97300.0,25.0715,25.1191,25.0451,25.0979,97300.0
2005-03-11 12:40:00,47.53,47.66,47.53,47.66,80700.0,25.1032,25.1719,25.1032,25.1719,80700.0
2005-03-11 12:50:00,47.67,47.68,47.44,47.45,121900.0,25.1772,25.1824,25.0557,25.061,121900.0
2005-03-11 13:00:00,47.46,47.55,47.4,47.43,76300.0,25.0663,25.1138,25.0346,25.0504,76300.0
2005-03-11 13:10:00,47.43,47.48,47.31,47.36,73300.0,25.0504,25.0768,24.987,25.0134,73300.0
2005-03-11 13:20:00,47.34,47.49,47.34,47.39,63700.0,25.0029,25.0821,25.0029,25.0293,63700.0
2005-03-11 13:30:00,47.4,47.5,47.36,47.48,60000.0,25.0346,25.0874,25.0134,25.0768,60000.0
2005-03-11 13:40:00,47.47,47.47,47.15,47.18,235500.0,25.0715,25.0715,24.9025,24.9184,235500.0
2005-03-11 13:50:00,47.18,47.26,47.09,47.14,188200.0,24.9184,24.9606,24.8708,24.8972,188200.0
2005-03-11 14:00:00,47.14,47.31,47.12,47.25,145700.0,24.8972,24.987,24.8867,24.9553,145700.0
2005-03-11 14:10:00,47.25,47.32,47.19,47.3,76300.0,24.9553,24.9923,24.9237,24.9817,76300.0
2005-03-11 14:20:00,47.3,47.31,47.21,47.22,62100.0,24.9817,24.987,24.9342,24.9395,62100.0
2005-03-11 14:30:00,47.22,47.37,47.22,47.36,180000.0,24.9395,25.0187,24.9395,25.0134,180000.0
2005-03-11 14:40:00,47.37,47.38,47.26,47.26,127900.0,25.0187,25.024,24.9606,24.9606,127900.0
2005-03-11 14:50:00,47.27,47.29,47.1,47.11,258200.0,24.9659,24.9765,24.8761,24.8814,258200.0
2005-03-11 15:00:00,47.1,47.13,47.01,47.05,340800.0,24.8761,24.892,24.8286,24.8497,340800.0
2005-03-11 15:10:00,47.06,47.07,46.91,46.92,392600.0,24.855,24.8603,24.7758,24.7811,392600.0
2005-03-11 15:20:00,46.92,46.95,46.69,46.75,351100.0,24.7811,24.7969,24.6596,24.6913,351100.0
2005-03-11 15:30:00,46.75,46.77,46.6,46.62,287600.0,24.6913,24.7018,24.612,24.6226,287600.0
2005-03-11 15:40:00,46.61,46.68,46.5,46.54,455800.0,24.6173,24.6543,24.5592,24.5804,455800.0
2005-03-11 15:50:00,46.54,46.91,46.49,46.76,579400.0,24.5804,24.7758,24.5539,24.6965,579400.0
2005-03-14 09:30:00,46.87,46.87,46.39,46.45,377300.0,24.7546,24.7546,24.5011,24.5328,377300.0
2005-03-14 09:40:00,46.44,46.76,46.29,46.74,407400.0,24.5275,24.6965,24.4483,24.686,407400.0
2005-03-14 09:50:00,46.74,46.97,46.52,46.57,347800.0,24.686,24.8075,24.5698,24.5962,347800.0
2005-03-14 10:00:00,46.57,46.72,46.48,46.54,156500.0,24.5962,24.6754,24.5487,24.5804,156500.0
2005-03-14 10:10:00,46.53,46.61,46.28,46.61,191100.0,24.5751,24.6173,24.443,24.6173,191100.0
2005-03-14 10:20:00,46.61,46.77,46.55,46.77,201800.0,24.6173,24.7018,24.5856,24.7018,201800.0
2005-03-14 10:30:00,46.76,46.84,46.71,46.82,196700.0,24.6965,24.7388,24.6701,24.7282,196700.0
2005-03-14 10:40:00,46.83,46.85,46.69,46.71,93300.0,24.7335,24.7441,24.6596,24.6701,93300.0
2005-03-14 10:50:00,46.71,46.71,46.55,46.62,139800.0,24.6701,24.6701,24.5856,24.6226,139800.0
2005-03-14 11:00:00,46.63,46.67,46.53,46.61,103700.0,24.6279,24.649,24.5751,24.6173,103700.0
2005-03-14 11:10:00,46.61,46.61,46.45,46.57,109700.0,24.6173,24.6173,24.5328,24.5962,109700.0
2005-03-14 11:20:00,46.58,46.63,46.49,46.63,70500.0,24.6015,24.6279,24.5539,24.6279,70500.0
2005-03-14 11:30:00,46.62,46.62,46.52,46.53,67600.0,24.6226,24.6226,24.5698,24.5751,67600.0
2005-03-14 11:40:00,46.53,46.58,46.45,46.55,120600.0,24.5751,24.6015,24.5328,24.5856,120600.0
2005-03-14 11:50:00,46.55,46.72,46.54,46.65,97400.0,24.5856,24.6754,24.5804,24.6384,97400.0
2005-03-14 12:00:00,46.65,46.84,46.64,46.82,73700.0,24.6384,24.7388,24.6332,24.7282,73700.0
2005-03-14 12:10:00,46.82,46.82,46.76,46.81,75500.0,24.7282,24.7282,24.6965,24.723,75500.0
2005-03-14 12:20:00,46.81,46.89,46.79,46.8,56400.0,24.723,24.7652,24.7124,24.7177,56400.0
2005-03-14 12:30:00,46.8,46.88,46.74,46.77,60000.0,24.7177,24.7599,24.686,24.7018,60000.0
2005-03-14 12:40:00,46.76,46.9,46.74,46.88,44500.0,24.6965,24.7705,24.686,24.7599,44500.0
2005-03-14 12:50:00,46.88,46.94,46.83,46.83,56100.0,24.7599,24.7916,24.7335,24.7335,56100.0
2005-03-14 13:00:00,46.84,46.84,46.77,46.8,78500.0,24.7388,24.7388,24.7018,24.7177,78500.0
2005-03-14 13:10:00,46.8,46.8,46.65,46.69,128100.0,24.7177,24.7177,24.6384,24.6596,128100.0
2005-03-14 13:20:00,46.68,46.72,46.62,46.71,104100.0,24.6543,24.6754,24.6226,24.6701,104100.0
2005-03-14 13:30:00,46.71,46.76,46.63,46.74,119800.0,24.6701,24.6965,24.6279,24.686,119800.0
2005-03-14 13:40:00,46.75,46.77,46.71,46.73,29500.0,24.6913,24.7018,24.6701,24.6807,29500.0
2005-03-14 13:50:00,46.71,46.78,46.66,46.78,86200.0,24.6701,24.7071,24.6437,24.7071,86200.0
2005-03-14 14:00:00,46.77,46.83,46.75,46.82,58900.0,24.7018,24.7335,24.6913,24.7282,58900.0
2005-03-14 14:10:00,46.8,46.89,46.77,46.89,90000.0,24.7177,24.7652,24.7018,24.7652,90000.0
2005-03-14 14:20:00,46.89,46.93,46.82,46.85,83600.0,24.7652,24.7863,24.7282,24.7441,83600.0
2005-03-14 14:30:00,46.84,46.85,46.77,46.77,39600.0,24.7388,24.7441,24.7018,24.7018,39600.0
2005-03-14 14:40:00,46.78,46.82,46.72,46.73,69000.0,24.7071,24.7282,24.6754,24.6807,69000.0
2005-03-14 14:50:00,46.73,46.79,46.72,46.79,41700.0,24.6807,24.7124,24.6754,24.7124,41700.0
2005-03-14 15:00:00,46.79,46.88,46.77,46.8,69800.0,24.7124,24.7599,24.7018,24.7177,69800.0
2005-03-14 15:10:00,46.79,46.94,46.77,46.93,100800.0,24.7124,24.7916,24.7018,24.7863,100800.0
2005-03-14 15:20:00,46.92,46.99,46.86,46.94,159400.0,24.7811,24.818,24.7494,24.7916,159400.0
2005-03-14 15:30:00,46.95,47.02,46.85,46.86,140000.0,24.7969,24.8339,24.7441,24.7494,140000.0
2005-03-14 15:40:00,46.85,46.87,46.77,46.81,140500.0,24.7441,24.7546,24.7018,24.723,140500.0
2005-03-14 15:50:00,46.81,46.95,46.8,46.95,112700.0,24.723,24.7969,24.7177,24.7969,112700.0
2005-03-15 09:30:00,47.06,47.23,46.49,46.6,333600.0,24.855,24.9448,24.5539,24.612,333600.0
2005-03-15 09:40:00,46.59,46.75,46.48,46.52,298800.0,24.6068,24.6913,24.5487,24.5698,298800.0
2005-03-15 09:50:00,46.53,46.74,46.39,46.66,211100.0,24.5751,24.686,24.5011,24.6437,211100.0
2005-03-15 10:00:00,46.63,46.63,46.43,46.54,230400.0,24.6279,24.6279,24.5223,24.5804,230400.0
2005-03-15 10:10:00,46.54,46.55,46.27,46.44,260200.0,24.5804,24.5856,24.4377,24.5275,260200.0
2005-03-15 10:20:00,46.44,46.51,46.2,46.33,232700.0,24.5275,24.5645,24.4008,24.4694,232700.0
2005-03-15 10:30:00,46.32,46.41,46.27,46.35,102500.0,24.4642,24.5117,24.4377,24.48,102500.0
2005-03-15 10:40:00,46.34,46.44,46.3,46.34,125200.0,24.4747,24.5275,24.4536,24.4747,125200.0
2005-03-15 10:50:00,46.34,46.5,46.27,46.43,137300.0,24.4747,24.5592,24.4377,24.5223,137300.0
2005-03-15 11:00:00,46.42,46.48,46.36,46.38,45000.0,24.517,24.5487,24.4853,24.4958,45000.0
2005-03-15 11:10:00,46.39,46.55,46.35,46.42,88000.0,24.5011,24.5856,24.48,24.517,88000.0
2005-03-15 11:20:00,46.43,46.47,46.35,46.35,57300.0,24.5223,24.5434,24.48,24.48,57300.0
2005-03-15 11:30:00,46.37,46.48,46.3,46.3,136700.0,24.4906,24.5487,24.4536,24.4536,136700.0
2005-03-15 11:40:00,46.31,46.39,46.23,46.33,103900.0,24.4589,24.5011,24.4166,24.4694,103900.0
2005-03-15 11:50:00,46.31,46.47,46.26,46.3,149200.0,24.4589,24.5434,24.4325,24.4536,149200.0
2005-03-15 12:00:00,46.31,46.37,46.22,46.26,89500.0,24.4589,24.4906,24.4113,24.4325,89500.0
2005-03-15 12:10:00,46.25,46.35,46.19,46.25,88100.0,24.4272,24.48,24.3955,24.4272,88100.0
2005-03-15 12:20:00,46.25,46.31,46.22,46.31,68600.0,24.4272,24.4589,24.4113,24.4589,68600.0
2005-03-15 12:30:00,46.3,46.39,46.26,46.37,70900.0,24.4536,24.5011,24.4325,24.4906,70900.0
2005-03-15 12:40:00,46.38,46.47,46.31,46.47,23700.0,24.4958,24.5434,24.4589,24.5434,23700.0
2005-03-15 12:50:00,46.45,46.46,46.4,46.42,71000.0,24.5328,24.5381,24.5064,24.517,71000.0
2005-03-15 13:00:00,46.42,46.53,46.4,46.47,59300.0,24.517,24.5751,24.5064,24.5434,59300.0
2005-03-15 13:10:00,46.47,46.49,46.42,46.43,38900.0,24.5434,24.5539,24.517,24.5223,38900.0
2005-03-15 13:20:00,46.43,46.44,46.39,46.41,69300.0,24.5223,24.5275,24.5011,24.5117,69300.0
2005-03-15 13:30:00,46.41,46.42,46.36,46.37,54200.0,24.5117,24.517,24.4853,24.4906,54200.0
2005-03-15 13:40:00,46.36,46.46,46.35,46.42,62500.0,24.4853,24.5381,24.48,24.517,62500.0
2005-03-15 13:50:00,46.43,46.52,46.39,46.47,50000.0,24.5223,24.5698,24.5011,24.5434,50000.0
2005-03-15 14:00:00,46.48,46.52,46.41,46.41,79500.0,24.5487,24.5698,24.5117,24.5117,79500.0
2005-03-15 14:10:00,46.41,46.43,46.32,46.37,55800.0,24.5117,24.5223,24.4642,24.4906,55800.0
2005-03-15 14:20:00,46.36,46.37,46.27,46.35,78900.0,24.4853,24.4906,24.4377,24.48,78900.0
2005-03-15 14:30:00,46.35,46.36,46.19,46.24,107400.0,24.48,24.4853,24.3955,24.4219,107400.0
2005-03-15 14:40:00,46.23,46.29,46.1,46.23,134100.0,24.4166,24.4483,24.348,24.4166,134100.0
2005-03-15 14:50:00,46.23,46.26,46.13,46.17,101700.0,24.4166,24.4325,24.3638,24.3849,101700.0
2005-03-15 15:00:00,46.17,46.35,46.14,46.29,110100.0,24.3849,24.48,24.3691,24.4483,110100.0
2005-03-15 15:10:00,46.29,46.33,46.19,46.25,95100.0,24.4483,24.4694,24.3955,24.4272,95100.0
2005-03-15 15:20:00,46.25,46.32,46.17,46.23,82000.0,24.4272,24.4642,24.3849,24.4166,82000.0
2005-03-15 15:30:00,46.23,46.27,46.15,46.26,79700.0,24.4166,24.4377,24.3744,24.4325,79700.0
2005-03-15 15:40:00,46.26,46.27,46.17,46.26,116000.0,24.4325,24.4377,24.3849,24.4325,116000.0
2005-03-15 15:50:00,46.26,46.27,46.12,46.13,156800.0,24.4325,24.4377,24.3585,24.3638,156800.0
2005-03-16 09:30:00,45.88,46.55,45.84,46.54,393900.0,24.2318,24.5856,24.2106,24.5804,393900.0
2005-03-16 09:40:00,46.54,46.63,46.35,46.56,409800.0,24.5804,24.6279,24.48,24.5909,409800.0
2005-03-16 09:50:00,46.53,46.8,46.53,46.62,227100.0,24.5751,24.7177,24.5751,24.6226,227100.0
2005-03-16 10:00:00,46.62,46.71,46.59,46.67,389200.0,24.6226,24.6701,24.6068,24.649,389200.0
2005-03-16 10:10:00,46.67,46.73,46.48,46.53,235400.0,24.649,24.6807,24.5487,24.5751,235400.0
2005-03-16 10:20:00,46.54,46.61,46.35,46.4,245000.0,24.5804,24.6173,24.48,24.5064,245000.0
2005-03-16 10:30:00,46.4,46.47,46.18,46.21,205900.0,24.5064,24.5434,24.3902,24.4061,205900.0
2005-03-16 10:40:00,46.2,46.21,45.82,45.94,254900.0,24.4008,24.4061,24.2001,24.2635,254900.0
2005-03-16 10:50:00,45.94,46.09,45.93,45.95,133900.0,24.2635,24.3427,24.2582,24.2687,133900.0
2005-03-16 11:00:00,45.95,46.03,45.87,45.99,201100.0,24.2687,24.311,24.2265,24.2899,201100.0
2005-03-16 11:10:00,45.99,46.05,45.91,46.0,109500.0,24.2899,24.3216,24.2476,24.2951,109500.0
2005-03-16 11:20:00,45.99,46.0,45.84,45.99,112600.0,24.2899,24.2951,24.2106,24.2899,112600.0
2005-03-16 11:30:00,46.0,46.03,45.93,46.0,80000.0,24.2951,24.311,24.2582,24.2951,80000.0
2005-03-16 11:40:00,46.0,46.05,45.95,45.95,49800.0,24.2951,24.3216,24.2687,24.2687,49800.0
2005-03-16 11:50:00,45.95,46.04,45.94,46.02,37400.0,24.2687,24.3163,24.2635,24.3057,37400.0
2005-03-16 12:00:00,46.02,46.08,45.97,45.97,39000.0,24.3057,24.3374,24.2793,24.2793,39000.0
2005-03-16 12:10:00,45.97,46.1,45.9,46.07,71200.0,24.2793,24.348,24.2423,24.3321,71200.0
2005-03-16 12:20:00,46.06,46.11,45.99,46.04,70000.0,24.3268,24.3532,24.2899,24.3163,70000.0
2005-03-16 12:30:00,46.04,46.15,45.99,46.13,58000.0,24.3163,24.3744,24.2899,24.3638,58000.0
2005-03-16 12:40:00,46.11,46.17,46.03,46.05,56100.0,24.3532,24.3849,24.311,24.3216,56100.0
2005-03-16 12:50:00,46.06,46.15,46.06,46.15,48400.0,24.3268,24.3744,24.3268,24.3744,48400.0
2005-03-16 13:00:00,46.15,46.15,45.88,45.88,119800.0,24.3744,24.3744,24.2318,24.2318,119800.0
2005-03-16 13:10:00,45.88,45.93,45.71,45.75,172900.0,24.2318,24.2582,24.142,24.1631,172900.0
2005-03-16 13:20:00,45.75,45.85,45.71,45.71,159700.0,24.1631,24.2159,24.142,24.142,159700.0
2005-03-16 13:30:00,45.7,45.95,45.61,45.63,339300.0,24.1367,24.2687,24.0892,24.0997,339300.0
2005-03-16 13:40:00,45.64,45.77,45.63,45.74,79000.0,24.105,24.1737,24.0997,24.1578,79000.0
2005-03-16 13:50:00,45.74,45.77,45.7,45.75,178200.0,24.1578,24.1737,24.1367,24.1631,178200.0
2005-03-16 14:00:00,45.75,45.76,45.61,45.63,283900.0,24.1631,24.1684,24.0892,24.0997,283900.0
2005-03-16 14:10:00,45.63,45.66,45.55,45.6,165800.0,24.0997,24.1156,24.0575,24.0839,165800.0
2005-03-16 14:20:00,45.6,45.61,45.49,45.52,143400.0,24.0839,24.0892,24.0258,24.0416,143400.0
2005-03-16 14:30:00,45.52,45.54,45.42,45.42,191400.0,24.0416,24.0522,23.9888,23.9888,191400.0
2005-03-16 14:40:00,45.42,45.44,45.38,45.4,97600.0,23.9888,23.9994,23.9677,23.9783,97600.0
2005-03-16 14:50:00,45.42,45.49,45.35,45.45,101600.0,23.9888,24.0258,23.9518,24.0047,101600.0
2005-03-16 15:00:00,45.45,45.52,45.3,45.5,140500.0,24.0047,24.0416,23.9254,24.0311,140500.0
2005-03-16 15:10:00,45.49,45.51,45.39,45.42,92500.0,24.0258,24.0364,23.973,23.9888,92500.0
2005-03-16 15:20:00,45.43,45.44,45.34,45.4,142900.0,23.9941,23.9994,23.9466,23.9783,142900.0
2005-03-16 15:30:00,45.4,45.54,45.38,45.5,144800.0,23.9783,24.0522,23.9677,24.0311,144800.0
2005-03-16 15:40:00,45.5,45.52,45.36,45.43,128800.0,24.0311,24.0416,23.9571,23.9941,128800.0
2005-03-16 15:50:00,45.42,45.45,45.26,45.26,312600.0,23.9888,24.0047,23.9043,23.9043,312600.0
2005-03-17 09:30:00,45.36,45.59,45.26,45.41,341900.0,23.9571,24.0786,23.9043,23.9835,341900.0
2005-03-17 09:40:00,45.43,45.46,45.2,45.44,484100.0,23.9941,24.0099,23.8726,23.9994,484100.0
2005-03-17 09:50:00,45.44,45.72,45.32,45.56,342000.0,23.9994,24.1473,23.936,24.0628,342000.0
2005-03-17 10:00:00,45.56,45.78,45.44,45.66,292600.0,24.0628,24.179,23.9994,24.1156,292600.0
2005-03-17 10:10:00,45.67,45.7,45.52,45.69,107700.0,24.1209,24.1367,24.0416,24.1314,107700.0
2005-03-17 10:20:00,45.69,45.78,45.66,45.74,317000.0,24.1314,24.179,24.1156,24.1578,317000.0
2005-03-17 10:30:00,45.75,45.85,45.64,45.68,184600.0,24.1631,24.2159,24.105,24.1261,184600.0
2005-03-17 10:40:00,45.68,45.71,45.51,45.57,92200.0,24.1261,24.142,24.0364,24.068,92200.0
2005-03-17 10:50:00,45.57,45.78,45.48,45.74,126800.0,24.068,24.179,24.0205,24.1578,126800.0
2005-03-17 11:00:00,45.74,45.8,45.66,45.78,73100.0,24.1578,24.1895,24.1156,24.179,73100.0
2005-03-17 11:10:00,45.79,45.79,45.63,45.65,78500.0,24.1842,24.1842,24.0997,24.1103,78500.0
2005-03-17 11:20:00,45.64,45.67,45.53,45.55,63500.0,24.105,24.1209,24.0469,24.0575,63500.0
2005-03-17 11:30:00,45.55,45.59,45.47,45.47,57000.0,24.0575,24.0786,24.0152,24.0152,57000.0
2005-03-17 11:40:00,45.47,45.59,45.47,45.54,45000.0,24.0152,24.0786,24.0152,24.0522,45000.0
2005-03-17 11:50:00,45.54,45.56,45.44,45.52,39000.0,24.0522,24.0628,23.9994,24.0416,39000.0
2005-03-17 12:00:00,45.51,45.53,45.4,45.45,103800.0,24.0364,24.0469,23.9783,24.0047,103800.0
2005-03-17 12:10:00,45.45,45.54,45.44,45.44,60500.0,24.0047,24.0522,23.9994,23.9994,60500.0
2005-03-17 12:20:00,45.43,45.52,45.38,45.48,150600.0,23.9941,24.0416,23.9677,24.0205,150600.0
2005-03-17 12:30:00,45.48,45.55,45.47,45.52,82400.0,24.0205,24.0575,24.0152,24.0416,82400.0
2005-03-17 12:40:00,45.51,45.51,45.44,45.46,40900.0,24.0364,24.0364,23.9994,24.0099,40900.0
2005-03-17 12:50:00,45.45,45.49,45.4,45.47,40900.0,24.0047,24.0258,23.9783,24.0152,40900.0
2005-03-17 13:00:00,45.48,45.48,45.42,45.42,24700.0,24.0205,24.0205,23.9888,23.9888,24700.0
2005-03-17 13:10:00,45.43,45.44,45.34,45.37,58200.0,23.9941,23.9994,23.9466,23.9624,58200.0
2005-03-17 13:20:00,45.37,45.46,45.37,45.4,39900.0,23.9624,24.0099,23.9624,23.9783,39900.0
2005-03-17 13:30:00,45.41,45.56,45.37,45.47,40200.0,23.9835,24.0628,23.9624,24.0152,40200.0
2005-03-17 13:40:00,45.47,45.52,45.44,45.5,28800.0,24.0152,24.0416,23.9994,24.0311,28800.0
2005-03-17 13:50:00,45.5,45.53,45.37,45.43,36600.0,24.0311,24.0469,23.9624,23.9941,36600.0
2005-03-17 14:00:00,45.43,45.44,45.3,45.31,157100.0,23.9941,23.9994,23.9254,23.9307,157100.0
2005-03-17 14:10:00,45.3,45.48,45.26,45.46,57300.0,23.9254,24.0205,23.9043,24.0099,57300.0
2005-03-17 14:20:00,45.47,45.63,45.45,45.61,160700.0,24.0152,24.0997,24.0047,24.0892,160700.0
2005-03-17 14:30:00,45.62,45.64,45.5,45.54,65900.0,24.0944,24.105,24.0311,24.0522,65900.0
2005-03-17 14:40:00,45.54,45.63,45.51,45.51,70800.0,24.0522,24.0997,24.0364,24.0364,70800.0
2005-03-17 14:50:00,45.51,45.6,45.5,45.55,113400.0,24.0364,24.0839,24.0311,24.0575,113400.0
2005-03-17 15:00:00,45.55,45.67,45.54,45.67,76700.0,24.0575,24.1209,24.0522,24.1209,76700.0
2005-03-17 15:10:00,45.66,45.67,45.57,45.61,29300.0,24.1156,24.1209,24.068,24.0892,29300.0
2005-03-17 15:20:00,45.61,45.63,45.57,45.63,40900.0,24.0892,24.0997,24.068,24.0997,40900.0
2005-03-17 15:30:00,45.64,45.64,45.57,45.6,83400.0,24.105,24.105,24.068,24.0839,83400.0
2005-03-17 15:40:00,45.61,45.61,45.41,45.42,147900.0,24.0892,24.0892,23.9835,23.9888,147900.0
2005-03-17 15:50:00,45.42,45.44,45.22,45.22,274500.0,23.9888,23.9994,23.8832,23.8832,274500.0
2005-03-18 09:30:00,45.27,45.52,45.19,45.3,817900.0,23.9096,24.0416,23.8673,23.9254,817900.0
2005-03-18 09:40:00,45.3,45.4,45.15,45.19,173400.0,23.9254,23.9783,23.8462,23.8673,173400.0
2005-03-18 09:50:00,45.2,45.26,44.95,45.05,222100.0,23.8726,23.9043,23.7406,23.7934,222100.0
2005-03-18 10:00:00,45.04,45.12,44.9,44.99,156100.0,23.7881,23.8304,23.7142,23.7617,156100.0
2005-03-18 10:10:00,44.99,45.15,44.99,45.08,125600.0,23.7617,23.8462,23.7617,23.8092,125600.0
2005-03-18 10:20:00,45.07,45.1,44.97,45.03,68700.0,23.804,23.8198,23.7511,23.7828,68700.0
2005-03-18 10:30:00,45.04,45.07,44.85,44.88,192200.0,23.7881,23.804,23.6878,23.7036,192200.0
2005-03-18 10:40:00,44.9,44.96,44.85,44.89,162200.0,23.7142,23.7459,23.6878,23.7089,162200.0
2005-03-18 10:50:00,44.88,44.99,44.86,44.95,89300.0,23.7036,23.7617,23.6931,23.7406,89300.0
2005-03-18 11:00:00,44.95,45.06,44.93,44.95,94300.0,23.7406,23.7987,23.73,23.7406,94300.0
2005-03-18 11:10:00,44.94,44.98,44.9,44.97,72800.0,23.7353,23.7564,23.7142,23.7511,72800.0
2005-03-18 11:20:00,44.97,45.03,44.92,44.93,45100.0,23.7511,23.7828,23.7247,23.73,45100.0
2005-03-18 11:30:00,44.91,44.95,44.89,44.9,63300.0,23.7195,23.7406,23.7089,23.7142,63300.0
2005-03-18 11:40:00,44.9,44.94,44.89,44.92,26400.0,23.7142,23.7353,23.7089,23.7247,26400.0
2005-03-18 11:50:00,44.91,45.05,44.91,45.05,48200.0,23.7195,23.7934,23.7195,23.7934,48200.0
2005-03-18 12:00:00,45.04,45.1,45.02,45.09,58400.0,23.7881,23.8198,23.7776,23.8145,58400.0
2005-03-18 12:10:00,45.09,45.12,45.01,45.04,38900.0,23.8145,23.8304,23.7723,23.7881,38900.0
2005-03-18 12:20:00,45.02,45.06,44.97,45.0,32000.0,23.7776,23.7987,23.7511,23.767,32000.0
2005-03-18 12:30:00,45.01,45.04,44.99,45.03,16900.0,23.7723,23.7881,23.7617,23.7828,16900.0
2005-03-18 12:40:00,45.03,45.07,45.0,45.01,20300.0,23.7828,23.804,23.767,23.7723,20300.0
2005-03-18 12:50:00,45.02,45.06,44.95,44.95,36700.0,23.7776,23.7987,23.7406,23.7406,36700.0
2005-03-18 13:00:00,44.95,45.01,44.94,44.97,80000.0,23.7406,23.7723,23.7353,23.7511,80000.0
2005-03-18 13:10:00,44.97,45.01,44.94,44.99,66000.0,23.7511,23.7723,23.7353,23.7617,66000.0
2005-03-18 13:20:00,45.0,45.0,44.92,44.93,30200.0,23.767,23.767,23.7247,23.73,30200.0
2005-03-18 13:30:00,44.93,44.95,44.91,44.94,23000.0,23.73,23.7406,23.7195,23.7353,23000.0
2005-03-18 13:40:00,44.94,44.94,44.79,44.83,75000.0,23.7353,23.7353,23.6561,23.6772,75000.0
2005-03-18 13:50:00,44.82,44.94,44.8,44.94,42100.0,23.6719,23.7353,23.6614,23.7353,42100.0
2005-03-18 14:00:00,44.94,44.95,44.85,44.91,72200.0,23.7353,23.7406,23.6878,23.7195,72200.0
2005-03-18 14:10:00,44.9,44.92,44.86,44.9,39400.0,23.7142,23.7247,23.6931,23.7142,39400.0
2005-03-18 14:20:00,44.9,44.94,44.88,44.94,26600.0,23.7142,23.7353,23.7036,23.7353,26600.0
2005-03-18 14:30:00,44.92,44.99,44.88,44.91,67600.0,23.7247,23.7617,23.7036,23.7195,67600.0
2005-03-18 14:40:00,44.93,44.95,44.88,44.91,54900.0,23.73,23.7406,23.7036,23.7195,54900.0
2005-03-18 14:50:00,44.92,44.94,44.85,44.9,43500.0,23.7247,23.7353,23.6878,23.7142,43500.0
2005-03-18 15:00:00,44.9,44.9,44.81,44.83,50300.0,23.7142,23.7142,23.6666,23.6772,50300.0
2005-03-18 15:10:00,44.84,44.93,44.83,44.88,61400.0,23.6825,23.73,23.6772,23.7036,61400.0
2005-03-18 15:20:00,44.87,44.94,44.84,44.89,59200.0,23.6983,23.7353,23.6825,23.7089,59200.0
2005-03-18 15:30:00,44.89,44.92,44.86,44.9,60100.0,23.7089,23.7247,23.6931,23.7142,60100.0
2005-03-18 15:40:00,44.91,44.98,44.88,44.9,158700.0,23.7195,23.7564,23.7036,23.7142,158700.0
2005-03-18 15:50:00,44.89,45.05,44.82,45.05,341500.0,23.7089,23.7934,23.6719,23.7934,341500.0
2005-03-21 09:30:00,45.15,45.27,45.0,45.22,252600.0,23.8462,23.9096,23.767,23.8832,252600.0
2005-03-21 09:40:00,45.22,45.35,45.13,45.15,198200.0,23.8832,23.9518,23.8357,23.8462,198200.0
2005-03-21 09:50:00,45.14,45.22,45.08,45.09,102700.0,23.8409,23.8832,23.8092,23.8145,102700.0
2005-03-21 10:00:00,45.09,45.14,44.83,44.88,130100.0,23.8145,23.8409,23.6772,23.7036,130100.0
2005-03-21 10:10:00,44.88,44.91,44.62,44.72,122000.0,23.7036,23.7195,23.5663,23.6191,122000.0
2005-03-21 10:20:00,44.72,44.73,44.6,44.66,118200.0,23.6191,23.6244,23.5557,23.5874,118200.0
2005-03-21 10:30:00,44.66,44.82,44.55,44.8,152200.0,23.5874,23.6719,23.5293,23.6614,152200.0
2005-03-21 10:40:00,44.8,44.84,44.63,44.72,96500.0,23.6614,23.6825,23.5716,23.6191,96500.0
2005-03-21 10:50:00,44.72,44.82,44.65,44.82,73800.0,23.6191,23.6719,23.5821,23.6719,73800.0
2005-03-21 11:00:00,44.81,44.87,44.62,44.65,108500.0,23.6666,23.6983,23.5663,23.5821,108500.0
2005-03-21 11:10:00,44.65,44.75,44.57,44.75,91200.0,23.5821,23.635,23.5399,23.635,91200.0
2005-03-21 11:20:00,44.75,44.9,44.74,44.88,78300.0,23.635,23.7142,23.6297,23.7036,78300.0
2005-03-21 11:30:00,44.88,45.05,44.84,45.02,88100.0,23.7036,23.7934,23.6825,23.7776,88100.0
2005-03-21 11:40:00,45.01,45.19,45.01,45.19,195000.0,23.7723,23.8673,23.7723,23.8673,195000.0
2005-03-21 11:50:00,45.18,45.26,45.08,45.25,151500.0,23.8621,23.9043,23.8092,23.899,151500.0
2005-03-21 12:00:00,45.24,45.49,45.24,45.45,194500.0,23.8937,24.0258,23.8937,24.0047,194500.0
2005-03-21 12:10:00,45.46,45.65,45.45,45.62,202800.0,24.0099,24.1103,24.0047,24.0944,202800.0
2005-03-21 12:20:00,45.62,45.71,45.56,45.69,237400.0,24.0944,24.142,24.0628,24.1314,237400.0
2005-03-21 12:30:00,45.68,45.69,45.52,45.54,127000.0,24.1261,24.1314,24.0416,24.0522,127000.0
2005-03-21 12:40:00,45.53,45.66,45.47,45.66,62900.0,24.0469,24.1156,24.0152,24.1156,62900.0
2005-03-21 12:50:00,45.65,45.65,45.51,45.52,55600.0,24.1103,24.1103,24.0364,24.0416,55600.0
2005-03-21 13:00:00,45.52,45.54,45.4,45.47,146900.0,24.0416,24.0522,23.9783,24.0152,146900.0
2005-03-21 13:10:00,45.48,45.48,45.37,45.37,58500.0,24.0205,24.0205,23.9624,23.9624,58500.0
2005-03-21 13:20:00,45.38,45.41,45.32,45.35,76600.0,23.9677,23.9835,23.936,23.9518,76600.0
2005-03-21 13:30:00,45.35,45.44,45.31,45.43,109500.0,23.9518,23.9994,23.9307,23.9941,109500.0
2005-03-21 13:40:00,45.41,45.45,45.37,45.38,63100.0,23.9835,24.0047,23.9624,23.9677,63100.0
2005-03-21 13:50:00,45.37,45.4,45.16,45.19,237800.0,23.9624,23.9783,23.8515,23.8673,237800.0
2005-03-21 14:00:00,45.18,45.21,45.12,45.2,75200.0,23.8621,23.8779,23.8304,23.8726,75200.0
2005-03-21 14:10:00,45.21,45.26,45.06,45.2,95200.0,23.8779,23.9043,23.7987,23.8726,95200.0
2005-03-21 14:20:00,45.19,45.19,45.04,45.1,63400.0,23.8673,23.8673,23.7881,23.8198,63400.0
2005-03-21 14:30:00,45.1,45.26,45.1,45.25,132700.0,23.8198,23.9043,23.8198,23.899,132700.0
2005-03-21 14:40:00,45.24,45.31,45.14,45.19,115900.0,23.8937,23.9307,23.8409,23.8673,115900.0
2005-03-21 14:50:00,45.19,45.33,45.19,45.33,144300.0,23.8673,23.9413,23.8673,23.9413,144300.0
2005-03-21 15:00:00,45.32,45.35,45.26,45.34,115100.0,23.936,23.9518,23.9043,23.9466,115100.0
2005-03-21 15:10:00,45.33,45.34,45.16,45.17,141000.0,23.9413,23.9466,23.8515,23.8568,141000.0
2005-03-21 15:20:00,45.17,45.34,45.16,45.3,114000.0,23.8568,23.9466,23.8515,23.9254,114000.0
2005-03-21 15:30:00,45.31,45.35,45.28,45.3,181100.0,23.9307,23.9518,23.9149,23.9254,181100.0
2005-03-21 15:40:00,45.3,45.32,45.21,45.32,91900.0,23.9254,23.936,23.8779,23.936,91900.0
2005-03-21 15:50:00,45.31,45.31,45.1,45.12,220300.0,23.9307,23.9307,23.8198,23.8304,220300.0
2005-03-22 09:30:00,45.14,45.67,45.1,45.61,262800.0,23.8409,24.1209,23.8198,24.0892,262800.0
2005-03-22 09:40:00,45.61,45.62,45.4,45.5,162000.0,24.0892,24.0944,23.9783,24.0311,162000.0
2005-03-22 09:50:00,45.49,45.53,45.29,45.5,137600.0,24.0258,24.0469,23.9202,24.0311,137600.0
2005-03-22 10:00:00,45.51,45.69,45.42,45.68,163800.0,24.0364,24.1314,23.9888,24.1261,163800.0
2005-03-22 10:10:00,45.66,45.67,45.3,45.33,142400.0,24.1156,24.1209,23.9254,23.9413,142400.0
2005-03-22 10:20:00,45.34,45.63,45.34,45.48,149300.0,23.9466,24.0997,23.9466,24.0205,149300.0
2005-03-22 10:30:00,45.48,45.56,45.34,45.37,150500.0,24.0205,24.0628,23.9466,23.9624,150500.0
2005-03-22 10:40:00,45.37,45.58,45.35,45.51,72900.0,23.9624,24.0733,23.9518,24.0364,72900.0
2005-03-22 10:50:00,45.51,45.57,45.47,45.54,73400.0,24.0364,24.068,24.0152,24.0522,73400.0
2005-03-22 11:00:00,45.55,45.59,45.5,45.58,53000.0,24.0575,24.0786,24.0311,24.0733,53000.0
2005-03-22 11:10:00,45.59,45.66,45.56,45.56,76500.0,24.0786,24.1156,24.0628,24.0628,76500.0
2005-03-22 11:20:00,45.57,45.58,45.52,45.56,32400.0,24.068,24.0733,24.0416,24.0628,32400.0
2005-03-22 11:30:00,45.55,45.61,45.55,45.55,20500.0,24.0575,24.0892,24.0575,24.0575,20500.0
2005-03-22 11:40:00,45.55,45.56,45.52,45.55,21600.0,24.0575,24.0628,24.0416,24.0575,21600.0
2005-03-22 11:50:00,45.56,45.63,45.56,45.57,20100.0,24.0628,24.0997,24.0628,24.068,20100.0
2005-03-22 12:00:00,45.57,45.63,45.57,45.6,29200.0,24.068,24.0997,24.068,24.0839,29200.0
2005-03-22 12:10:00,45.6,45.68,45.59,45.59,37600.0,24.0839,24.1261,24.0786,24.0786,37600.0
2005-03-22 12:20:00,45.59,45.64,45.57,45.61,27900.0,24.0786,24.105,24.068,24.0892,27900.0
2005-03-22 12:30:00,45.61,45.65,45.59,45.64,30500.0,24.0892,24.1103,24.0786,24.105,30500.0
2005-03-22 12:40:00,45.65,45.68,45.64,45.67,46600.0,24.1103,24.1261,24.105,24.1209,46600.0
2005-03-22 12:50:00,45.68,45.75,45.66,45.68,47700.0,24.1261,24.1631,24.1156,24.1261,47700.0
2005-03-22 13:00:00,45.68,45.74,45.65,45.7,66400.0,24.1261,24.1578,24.1103,24.1367,66400.0
2005-03-22 13:10:00,45.69,45.7,45.68,45.68,14900.0,24.1314,24.1367,24.1261,24.1261,14900.0
2005-03-22 13:20:00,45.69,45.73,45.68,45.7,35700.0,24.1314,24.1525,24.1261,24.1367,35700.0
2005-03-22 13:30:00,45.7,45.71,45.68,45.7,35000.0,24.1367,24.142,24.1261,24.1367,35000.0
2005-03-22 13:40:00,45.7,45.74,45.67,45.74,54500.0,24.1367,24.1578,24.1209,24.1578,54500.0
2005-03-22 13:50:00,45.74,45.82,45.73,45.78,64400.0,24.1578,24.2001,24.1525,24.179,64400.0
2005-03-22 14:00:00,45.77,45.77,45.7,45.72,41600.0,24.1737,24.1737,24.1367,24.1473,41600.0
2005-03-22 14:10:00,45.73,45.76,45.54,45.54,182700.0,24.1525,24.1684,24.0522,24.0522,182700.0
2005-03-22 14:20:00,45.54,45.63,45.36,45.45,361400.0,24.0522,24.0997,23.9571,24.0047,361400.0
2005-03-22 14:30:00,45.45,45.68,45.4,45.41,321800.0,24.0047,24.1261,23.9783,23.9835,321800.0
2005-03-22 14:40:00,45.42,45.42,45.14,45.23,275400.0,23.9888,23.9888,23.8409,23.8885,275400.0
2005-03-22 14:50:00,45.22,45.35,45.21,45.27,186000.0,23.8832,23.9518,23.8779,23.9096,186000.0
2005-03-22 15:00:00,45.27,45.27,45.04,45.05,180700.0,23.9096,23.9096,23.7881,23.7934,180700.0
2005-03-22 15:10:00,45.05,45.08,44.72,44.86,267200.0,23.7934,23.8092,23.6191,23.6931,267200.0
2005-03-22 15:20:00,44.86,44.91,44.79,44.85,156700.0,23.6931,23.7195,23.6561,23.6878,156700.0
2005-03-22 15:30:00,44.84,44.88,44.73,44.76,139200.0,23.6825,23.7036,23.6244,23.6402,139200.0
2005-03-22 15:40:00,44.76,44.78,44.69,44.73,159600.0,23.6402,23.6508,23.6033,23.6244,159600.0
2005-03-22 15:50:00,44.73,44.73,44.56,44.67,319100.0,23.6244,23.6244,23.5346,23.5927,319100.0
2005-03-23 09:30:00,44.65,45.31,44.53,45.19,418500.0,23.5821,23.9307,23.5188,23.8673,418500.0
2005-03-23 09:40:00,45.18,45.47,45.12,45.19,401600.0,23.8621,24.0152,23.8304,23.8673,401600.0
2005-03-23 09:50:00,45.17,45.32,45.06,45.14,227800.0,23.8568,23.936,23.7987,23.8409,227800.0
2005-03-23 10:00:00,45.15,45.42,45.12,45.41,238700.0,23.8462,23.9888,23.8304,23.9835,238700.0
2005-03-23 10:10:00,45.4,45.54,45.28,45.4,331700.0,23.9783,24.0522,23.9149,23.9783,331700.0
2005-03-23 10:20:00,45.4,45.4,45.2,45.4,222500.0,23.9783,23.9783,23.8726,23.9783,222500.0
2005-03-23 10:30:00,45.39,45.43,45.21,45.32,167700.0,23.973,23.9941,23.8779,23.936,167700.0
2005-03-23 10:40:00,45.31,45.39,45.24,45.27,84200.0,23.9307,23.973,23.8937,23.9096,84200.0
2005-03-23 10:50:00,45.26,45.42,45.16,45.34,195200.0,23.9043,23.9888,23.8515,23.9466,195200.0
2005-03-23 11:00:00,45.33,45.55,45.31,45.54,148900.0,23.9413,24.0575,23.9307,24.0522,148900.0
2005-03-23 11:10:00,45.52,45.55,45.36,45.4,85900.0,24.0416,24.0575,23.9571,23.9783,85900.0
2005-03-23 11:20:00,45.4,45.45,45.32,45.37,70000.0,23.9783,24.0047,23.936,23.9624,70000.0
2005-03-23 11:30:00,45.36,45.36,45.27,45.28,79600.0,23.9571,23.9571,23.9096,23.9149,79600.0
2005-03-23 11:40:00,45.28,45.33,45.22,45.23,55000.0,23.9149,23.9413,23.8832,23.8885,55000.0
2005-03-23 11:50:00,45.23,45.23,45.06,45.14,107600.0,23.8885,23.8885,23.7987,23.8409,107600.0
2005-03-23 12:00:00,45.13,45.32,45.13,45.29,79800.0,23.8357,23.936,23.8357,23.9202,79800.0
2005-03-23 12:10:00,45.3,45.39,45.25,45.29,89600.0,23.9254,23.973,23.899,23.9202,89600.0
2005-03-23 12:20:00,45.28,45.39,45.26,45.34,64400.0,23.9149,23.973,23.9043,23.9466,64400.0
2005-03-23 12:30:00,45.34,45.35,45.29,45.32,32500.0,23.9466,23.9518,23.9202,23.936,32500.0
2005-03-23 12:40:00,45.33,45.43,45.27,45.4,47200.0,23.9413,23.9941,23.9096,23.9783,47200.0
2005-03-23 12:50:00,45.43,45.52,45.41,45.46,55400.0,23.9941,24.0416,23.9835,24.0099,55400.0
2005-03-23 13:00:00,45.46,45.49,45.39,45.44,56100.0,24.0099,24.0258,23.973,23.9994,56100.0
2005-03-23 13:10:00,45.44,45.46,45.39,45.41,39300.0,23.9994,24.0099,23.973,23.9835,39300.0
2005-03-23 13:20:00,45.41,45.47,45.31,45.36,51000.0,23.9835,24.0152,23.9307,23.9571,51000.0
2005-03-23 13:30:00,45.37,45.44,45.36,45.4,20400.0,23.9624,23.9994,23.9571,23.9783,20400.0
2005-03-23 13:40:00,45.41,45.63,45.41,45.54,108300.0,23.9835,24.0997,23.9835,24.0522,108300.0
2005-03-23 13:50:00,45.54,45.61,45.48,45.56,67700.0,24.0522,24.0892,24.0205,24.0628,67700.0
2005-03-23 14:00:00,45.55,45.7,45.55,45.64,158300.0,24.0575,24.1367,24.0575,24.105,158300.0
2005-03-23 14:10:00,45.65,45.71,45.64,45.71,101400.0,24.1103,24.142,24.105,24.142,101400.0
2005-03-23 14:20:00,45.7,45.72,45.64,45.7,64300.0,24.1367,24.1473,24.105,24.1367,64300.0
2005-03-23 14:30:00,45.71,45.71,45.55,45.62,83200.0,24.142,24.142,24.0575,24.0944,83200.0
2005-03-23 14:40:00,45.62,45.65,45.57,45.63,104900.0,24.0944,24.1103,24.068,24.0997,104900.0
2005-03-23 14:50:00,45.62,45.63,45.55,45.58,56200.0,24.0944,24.0997,24.0575,24.0733,56200.0
2005-03-23 15:00:00,45.57,45.57,45.42,45.5,81700.0,24.068,24.068,23.9888,24.0311,81700.0
2005-03-23 15:10:00,45.49,45.6,45.49,45.5,64800.0,24.0258,24.0839,24.0258,24.0311,64800.0
2005-03-23 15:20:00,45.5,45.61,45.45,45.56,108500.0,24.0311,24.0892,24.0047,24.0628,108500.0
2005-03-23 15:30:00,45.56,45.6,45.43,45.45,70400.0,24.0628,24.0839,23.9941,24.0047,70400.0
2005-03-23 15:40:00,45.46,45.52,45.46,45.49,74000.0,24.0099,24.0416,24.0099,24.0258,74000.0
2005-03-23 15:50:00,45.5,45.5,45.33,45.37,224400.0,24.0311,24.0311,23.9413,23.9624,224400.0
2005-03-24 09:30:00,45.71,46.13,45.68,45.88,393700.0,24.142,24.3638,24.1261,24.2318,393700.0
2005-03-24 09:40:00,45.88,45.95,45.69,45.87,370100.0,24.2318,24.2687,24.1314,24.2265,370100.0
2005-03-24 09:50:00,45.87,46.19,45.85,46.19,378900.0,24.2265,24.3955,24.2159,24.3955,378900.0
2005-03-24 10:00:00,46.17,46.27,46.1,46.19,339600.0,24.3849,24.4377,24.348,24.3955,339600.0
2005-03-24 10:10:00,46.2,46.23,46.14,46.21,151400.0,24.4008,24.4166,24.3691,24.4061,151400.0
2005-03-24 10:20:00,46.22,46.3,46.14,46.25,176400.0,24.4113,24.4536,24.3691,24.4272,176400.0
2005-03-24 10:30:00,46.27,46.44,46.25,46.38,322600.0,24.4377,24.5275,24.4272,24.4958,322600.0
2005-03-24 10:40:00,46.38,46.39,46.21,46.21,221600.0,24.4958,24.5011,24.4061,24.4061,221600.0
2005-03-24 10:50:00,46.21,46.23,46.1,46.13,89300.0,24.4061,24.4166,24.348,24.3638,89300.0
2005-03-24 11:00:00,46.13,46.15,46.02,46.1,226400.0,24.3638,24.3744,24.3057,24.348,226400.0
2005-03-24 11:10:00,46.12,46.22,46.1,46.12,127400.0,24.3585,24.4113,24.348,24.3585,127400.0
2005-03-24 11:20:00,46.13,46.21,46.13,46.2,49500.0,24.3638,24.4061,24.3638,24.4008,49500.0
2005-03-24 11:30:00,46.2,46.27,46.13,46.27,57400.0,24.4008,24.4377,24.3638,24.4377,57400.0
2005-03-24 11:40:00,46.25,46.29,46.16,46.19,87800.0,24.4272,24.4483,24.3797,24.3955,87800.0
2005-03-24 11:50:00,46.19,46.23,46.09,46.12,67200.0,24.3955,24.4166,24.3427,24.3585,67200.0
2005-03-24 12:00:00,46.13,46.22,46.12,46.2,36000.0,24.3638,24.4113,24.3585,24.4008,36000.0
2005-03-24 12:10:00,46.2,46.27,46.19,46.19,39200.0,24.4008,24.4377,24.3955,24.3955,39200.0
2005-03-24 12:20:00,46.19,46.19,46.13,46.14,35900.0,24.3955,24.3955,24.3638,24.3691,35900.0
2005-03-24 12:30:00,46.14,46.26,46.09,46.22,54900.0,24.3691,24.4325,24.3427,24.4113,54900.0
2005-03-24 12:40:00,46.22,46.22,46.14,46.17,63200.0,24.4113,24.4113,24.3691,24.3849,63200.0
2005-03-24 12:50:00,46.17,46.17,46.1,46.16,38400.0,24.3849,24.3849,24.348,24.3797,38400.0
2005-03-24 13:00:00,46.16,46.21,46.13,46.19,42900.0,24.3797,24.4061,24.3638,24.3955,42900.0
2005-03-24 13:10:00,46.19,46.21,46.14,46.17,31200.0,24.3955,24.4061,24.3691,24.3849,31200.0
2005-03-24 13:20:00,46.19,46.19,46.14,46.15,24100.0,24.3955,24.3955,24.3691,24.3744,24100.0
2005-03-24 13:30:00,46.15,46.21,46.15,46.21,24900.0,24.3744,24.4061,24.3744,24.4061,24900.0
2005-03-24 13:40:00,46.21,46.23,46.19,46.2,45700.0,24.4061,24.4166,24.3955,24.4008,45700.0
2005-03-24 13:50:00,46.21,46.27,46.18,46.24,70600.0,24.4061,24.4377,24.3902,24.4219,70600.0
2005-03-24 14:00:00,46.23,46.26,46.19,46.26,77200.0,24.4166,24.4325,24.3955,24.4325,77200.0
2005-03-24 14:10:00,46.26,46.28,46.2,46.21,60800.0,24.4325,24.443,24.4008,24.4061,60800.0
2005-03-24 14:20:00,46.21,46.22,46.16,46.21,64900.0,24.4061,24.4113,24.3797,24.4061,64900.0
2005-03-24 14:30:00,46.2,46.23,46.16,46.21,58700.0,24.4008,24.4166,24.3797,24.4061,58700.0
2005-03-24 14:40:00,46.21,46.23,46.17,46.18,55800.0,24.4061,24.4166,24.3849,24.3902,55800.0
2005-03-24 14:50:00,46.18,46.22,46.14,46.22,85800.0,24.3902,24.4113,24.3691,24.4113,85800.0
2005-03-24 15:00:00,46.22,46.27,46.04,46.06,159200.0,24.4113,24.4377,24.3163,24.3268,159200.0
2005-03-24 15:10:00,46.06,46.12,45.99,46.02,110500.0,24.3268,24.3585,24.2899,24.3057,110500.0
2005-03-24 15:20:00,46.03,46.18,45.99,46.12,74100.0,24.311,24.3902,24.2899,24.3585,74100.0
2005-03-24 15:30:00,46.11,46.12,45.95,45.95,99000.0,24.3532,24.3585,24.2687,24.2687,99000.0
2005-03-24 15:40:00,45.95,45.98,45.89,45.98,112100.0,24.2687,24.2846,24.2371,24.2846,112100.0
2005-03-24 15:50:00,45.98,46.05,45.9,45.9,210800.0,24.2846,24.3216,24.2423,24.2423,210800.0
2005-03-28 09:30:00,46.05,46.7,46.02,46.62,308200.0,24.3216,24.6649,24.3057,24.6226,308200.0
2005-03-28 09:40:00,46.6,46.67,46.48,46.51,200500.0,24.612,24.649,24.5487,24.5645,200500.0
2005-03-28 09:50:00,46.51,46.57,46.32,46.33,225300.0,24.5645,24.5962,24.4642,24.4694,225300.0
2005-03-28 10:00:00,46.33,46.35,46.1,46.17,233200.0,24.4694,24.48,24.348,24.3849,233200.0
2005-03-28 10:10:00,46.15,46.24,46.09,46.19,179400.0,24.3744,24.4219,24.3427,24.3955,179400.0
2005-03-28 10:20:00,46.19,46.22,46.03,46.12,151000.0,24.3955,24.4113,24.311,24.3585,151000.0
2005-03-28 10:30:00,46.1,46.42,46.1,46.4,162600.0,24.348,24.517,24.348,24.5064,162600.0
2005-03-28 10:40:00,46.42,46.63,46.38,46.61,126800.0,24.517,24.6279,24.4958,24.6173,126800.0
2005-03-28 10:50:00,46.6,46.61,46.39,46.42,150700.0,24.612,24.6173,24.5011,24.517,150700.0
2005-03-28 11:00:00,46.42,46.54,46.41,46.41,79700.0,24.517,24.5804,24.5117,24.5117,79700.0
2005-03-28 11:10:00,46.42,46.45,46.33,46.38,69600.0,24.517,24.5328,24.4694,24.4958,69600.0
2005-03-28 11:20:00,46.38,46.43,46.32,46.37,40000.0,24.4958,24.5223,24.4642,24.4906,40000.0
2005-03-28 11:30:00,46.37,46.43,46.2,46.22,63200.0,24.4906,24.5223,24.4008,24.4113,63200.0
2005-03-28 11:40:00,46.22,46.25,46.15,46.16,81100.0,24.4113,24.4272,24.3744,24.3797,81100.0
2005-03-28 11:50:00,46.17,46.27,46.14,46.21,67900.0,24.3849,24.4377,24.3691,24.4061,67900.0
2005-03-28 12:00:00,46.2,46.25,46.14,46.15,74400.0,24.4008,24.4272,24.3691,24.3744,74400.0
2005-03-28 12:10:00,46.16,46.22,46.12,46.19,113600.0,24.3797,24.4113,24.3585,24.3955,113600.0
2005-03-28 12:20:00,46.18,46.36,46.18,46.36,82400.0,24.3902,24.4853,24.3902,24.4853,82400.0
2005-03-28 12:30:00,46.36,46.39,46.28,46.29,33600.0,24.4853,24.5011,24.443,24.4483,33600.0
2005-03-28 12:40:00,46.28,46.39,46.23,46.38,65100.0,24.443,24.5011,24.4166,24.4958,65100.0
2005-03-28 12:50:00,46.38,46.39,46.27,46.32,34300.0,24.4958,24.5011,24.4377,24.4642,34300.0
2005-03-28 13:00:00,46.3,46.44,46.3,46.38,48700.0,24.4536,24.5275,24.4536,24.4958,48700.0
2005-03-28 13:10:00,46.38,46.48,46.32,46.35,79600.0,24.4958,24.5487,24.4642,24.48,79600.0
2005-03-28 13:20:00,46.35,46.39,46.32,46.35,42900.0,24.48,24.5011,24.4642,24.48,42900.0
2005-03-28 13:30:00,46.35,46.4,46.32,46.38,68100.0,24.48,24.5064,24.4642,24.4958,68100.0
2005-03-28 13:40:00,46.39,46.48,46.38,46.45,48400.0,24.5011,24.5487,24.4958,24.5328,48400.0
2005-03-28 13:50:00,46.44,46.48,46.34,46.37,36300.0,24.5275,24.5487,24.4747,24.4906,36300.0
2005-03-28 14:00:00,46.37,46.37,46.18,46.23,125600.0,24.4906,24.4906,24.3902,24.4166,125600.0
2005-03-28 14:10:00,46.22,46.24,46.18,46.2,86300.0,24.4113,24.4219,24.3902,24.4008,86300.0
2005-03-28 14:20:00,46.2,46.31,46.12,46.29,169100.0,24.4008,24.4589,24.3585,24.4483,169100.0
2005-03-28 14:30:00,46.3,46.31,46.15,46.15,43400.0,24.4536,24.4589,24.3744,24.3744,43400.0
2005-03-28 14:40:00,46.16,46.3,46.14,46.28,67900.0,24.3797,24.4536,24.3691,24.443,67900.0
2005-03-28 14:50:00,46.27,46.35,46.21,46.21,60300.0,24.4377,24.48,24.4061,24.4061,60300.0
2005-03-28 15:00:00,46.23,46.25,46.2,46.21,58200.0,24.4166,24.4272,24.4008,24.4061,58200.0
2005-03-28 15:10:00,46.21,46.23,46.12,46.17,64900.0,24.4061,24.4166,24.3585,24.3849,64900.0
2005-03-28 15:20:00,46.16,46.19,46.05,46.07,85700.0,24.3797,24.3955,24.3216,24.3321,85700.0
2005-03-28 15:30:00,46.07,46.09,46.0,46.04,99100.0,24.3321,24.3427,24.2951,24.3163,99100.0
2005-03-28 15:40:00,46.04,46.05,45.94,46.0,97800.0,24.3163,24.3216,24.2635,24.2951,97800.0
2005-03-28 15:50:00,45.99,46.0,45.85,45.87,170100.0,24.2899,24.2951,24.2159,24.2265,170100.0
2005-03-29 09:30:00,45.59,45.93,45.55,45.86,254200.0,24.0786,24.2582,24.0575,24.2212,254200.0
2005-03-29 09:40:00,45.86,45.89,45.6,45.6,273800.0,24.2212,24.2371,24.0839,24.0839,273800.0
2005-03-29 09:50:00,45.6,45.64,45.5,45.61,192600.0,24.0839,24.105,24.0311,24.0892,192600.0
2005-03-29 10:00:00,45.62,45.76,45.53,45.71,239400.0,24.0944,24.1684,24.0469,24.142,239400.0
2005-03-29 10:10:00,45.71,45.8,45.66,45.79,227300.0,24.142,24.1895,24.1156,24.1842,227300.0
2005-03-29 10:20:00,45.78,46.07,45.77,45.92,268800.0,24.179,24.3321,24.1737,24.2529,268800.0
2005-03-29 10:30:00,45.92,46.05,45.88,46.05,144800.0,24.2529,24.3216,24.2318,24.3216,144800.0
2005-03-29 10:40:00,46.05,46.25,45.91,46.17,227600.0,24.3216,24.4272,24.2476,24.3849,227600.0
2005-03-29 10:50:00,46.18,46.19,46.06,46.09,88700.0,24.3902,24.3955,24.3268,24.3427,88700.0
2005-03-29 11:00:00,46.08,46.08,45.88,45.91,69400.0,24.3374,24.3374,24.2318,24.2476,69400.0
2005-03-29 11:10:00,45.92,45.99,45.82,45.91,69100.0,24.2529,24.2899,24.2001,24.2476,69100.0
2005-03-29 11:20:00,45.92,45.96,45.88,45.92,63800.0,24.2529,24.274,24.2318,24.2529,63800.0
2005-03-29 11:30:00,45.92,46.02,45.92,46.01,54200.0,24.2529,24.3057,24.2529,24.3004,54200.0
2005-03-29 11:40:00,46.02,46.05,45.95,45.96,69800.0,24.3057,24.3216,24.2687,24.274,69800.0
2005-03-29 11:50:00,45.95,46.0,45.92,46.0,41100.0,24.2687,24.2951,24.2529,24.2951,41100.0
2005-03-29 12:00:00,46.01,46.05,45.89,45.93,56000.0,24.3004,24.3216,24.2371,24.2582,56000.0
2005-03-29 12:10:00,45.93,45.94,45.73,45.77,97000.0,24.2582,24.2635,24.1525,24.1737,97000.0
2005-03-29 12:20:00,45.75,45.8,45.72,45.77,41500.0,24.1631,24.1895,24.1473,24.1737,41500.0
2005-03-29 12:30:00,45.76,45.77,45.65,45.68,57100.0,24.1684,24.1737,24.1103,24.1261,57100.0
2005-03-29 12:40:00,45.68,45.82,45.65,45.74,74800.0,24.1261,24.2001,24.1103,24.1578,74800.0
2005-03-29 12:50:00,45.74,45.79,45.66,45.68,36700.0,24.1578,24.1842,24.1156,24.1261,36700.0
2005-03-29 13:00:00,45.67,45.69,45.57,45.6,79800.0,24.1209,24.1314,24.068,24.0839,79800.0
2005-03-29 13:10:00,45.59,45.61,45.55,45.58,80400.0,24.0786,24.0892,24.0575,24.0733,80400.0
2005-03-29 13:20:00,45.58,45.68,45.54,45.63,61200.0,24.0733,24.1261,24.0522,24.0997,61200.0
2005-03-29 13:30:00,45.63,45.68,45.59,45.68,69700.0,24.0997,24.1261,24.0786,24.1261,69700.0
2005-03-29 13:40:00,45.67,45.68,45.54,45.54,46300.0,24.1209,24.1261,24.0522,24.0522,46300.0
2005-03-29 13:50:00,45.54,45.63,45.53,45.58,52300.0,24.0522,24.0997,24.0469,24.0733,52300.0
2005-03-29 14:00:00,45.57,45.57,45.35,45.45,137400.0,24.068,24.068,23.9518,24.0047,137400.0
2005-03-29 14:10:00,45.45,45.52,45.39,45.41,105400.0,24.0047,24.0416,23.973,23.9835,105400.0
2005-03-29 14:20:00,45.4,45.42,45.3,45.41,95100.0,23.9783,23.9888,23.9254,23.9835,95100.0
2005-03-29 14:30:00,45.4,45.5,45.35,45.48,52400.0,23.9783,24.0311,23.9518,24.0205,52400.0
2005-03-29 14:40:00,45.48,45.49,45.35,45.47,67900.0,24.0205,24.0258,23.9518,24.0152,67900.0
2005-03-29 14:50:00,45.47,45.53,45.39,45.48,78300.0,24.0152,24.0469,23.973,24.0205,78300.0
2005-03-29 15:00:00,45.47,45.5,45.41,45.49,75200.0,24.0152,24.0311,23.9835,24.0258,75200.0
2005-03-29 15:10:00,45.51,45.54,45.28,45.29,136200.0,24.0364,24.0522,23.9149,23.9202,136200.0
2005-03-29 15:20:00,45.28,45.35,45.28,45.31,110900.0,23.9149,23.9518,23.9149,23.9307,110900.0
2005-03-29 15:30:00,45.3,45.38,45.3,45.3,116000.0,23.9254,23.9677,23.9254,23.9254,116000.0
2005-03-29 15:40:00,45.3,45.33,45.15,45.17,178000.0,23.9254,23.9413,23.8462,23.8568,178000.0
2005-03-29 15:50:00,45.17,45.17,45.01,45.13,349400.0,23.8568,23.8568,23.7723,23.8357,349400.0
2005-03-30 09:30:00,45.39,45.64,45.34,45.51,311200.0,23.973,24.105,23.9466,24.0364,311200.0
2005-03-30 09:40:00,45.52,45.59,45.23,45.38,219800.0,24.0416,24.0786,23.8885,23.9677,219800.0
2005-03-30 09:50:00,45.38,45.42,45.18,45.27,159700.0,23.9677,23.9888,23.8621,23.9096,159700.0
2005-03-30 10:00:00,45.27,45.6,45.25,45.56,301700.0,23.9096,24.0839,23.899,24.0628,301700.0
2005-03-30 10:10:00,45.56,45.64,45.47,45.64,138400.0,24.0628,24.105,24.0152,24.105,138400.0
2005-03-30 10:20:00,45.64,45.7,45.5,45.6,205700.0,24.105,24.1367,24.0311,24.0839,205700.0
2005-03-30 10:30:00,45.59,45.75,45.58,45.72,198100.0,24.0786,24.1631,24.0733,24.1473,198100.0
2005-03-30 10:40:00,45.72,45.9,45.7,45.89,163800.0,24.1473,24.2423,24.1367,24.2371,163800.0
2005-03-30 10:50:00,45.88,45.96,45.85,45.91,147200.0,24.2318,24.274,24.2159,24.2476,147200.0
2005-03-30 11:00:00,45.91,46.01,45.9,45.96,187300.0,24.2476,24.3004,24.2423,24.274,187300.0
2005-03-30 11:10:00,45.96,46.1,45.92,46.07,169200.0,24.274,24.348,24.2529,24.3321,169200.0
2005-03-30 11:20:00,46.07,46.16,46.0,46.04,135700.0,24.3321,24.3797,24.2951,24.3163,135700.0
2005-03-30 11:30:00,46.04,46.12,45.96,46.03,140000.0,24.3163,24.3585,24.274,24.311,140000.0
2005-03-30 11:40:00,46.04,46.32,46.01,46.29,233600.0,24.3163,24.4642,24.3004,24.4483,233600.0
2005-03-30 11:50:00,46.29,46.48,46.28,46.45,182500.0,24.4483,24.5487,24.443,24.5328,182500.0
2005-03-30 12:00:00,46.46,46.56,46.44,46.46,166600.0,24.5381,24.5909,24.5275,24.5381,166600.0
2005-03-30 12:10:00,46.46,46.46,46.34,46.38,98800.0,24.5381,24.5381,24.4747,24.4958,98800.0
2005-03-30 12:20:00,46.37,46.42,46.33,46.41,70400.0,24.4906,24.517,24.4694,24.5117,70400.0
2005-03-30 12:30:00,46.41,46.42,46.39,46.39,33500.0,24.5117,24.517,24.5011,24.5011,33500.0
2005-03-30 12:40:00,46.38,46.41,46.34,46.34,54700.0,24.4958,24.5117,24.4747,24.4747,54700.0
2005-03-30 12:50:00,46.34,46.43,46.33,46.34,57100.0,24.4747,24.5223,24.4694,24.4747,57100.0
2005-03-30 13:00:00,46.34,46.34,46.26,46.29,75800.0,24.4747,24.4747,24.4325,24.4483,75800.0
2005-03-30 13:10:00,46.3,46.44,46.27,46.39,78200.0,24.4536,24.5275,24.4377,24.5011,78200.0
2005-03-30 13:20:00,46.39,46.42,46.35,46.41,41000.0,24.5011,24.517,24.48,24.5117,41000.0
2005-03-30 13:30:00,46.42,46.47,46.38,46.4,94500.0,24.517,24.5434,24.4958,24.5064,94500.0
2005-03-30 13:40:00,46.39,46.42,46.34,46.38,75500.0,24.5011,24.517,24.4747,24.4958,75500.0
2005-03-30 13:50:00,46.39,46.42,46.25,46.38,68200.0,24.5011,24.517,24.4272,24.4958,68200.0
2005-03-30 14:00:00,46.39,46.48,46.38,46.45,76400.0,24.5011,24.5487,24.4958,24.5328,76400.0
2005-03-30 14:10:00,46.45,46.49,46.36,46.36,52300.0,24.5328,24.5539,24.4853,24.4853,52300.0
2005-03-30 14:20:00,46.36,46.36,46.26,46.31,101800.0,24.4853,24.4853,24.4325,24.4589,101800.0
2005-03-30 14:30:00,46.31,46.38,46.24,46.25,115200.0,24.4589,24.4958,24.4219,24.4272,115200.0
2005-03-30 14:40:00,46.25,46.28,46.08,46.25,131200.0,24.4272,24.443,24.3374,24.4272,131200.0
2005-03-30 14:50:00,46.25,46.31,46.2,46.24,89900.0,24.4272,24.4589,24.4008,24.4219,89900.0
2005-03-30 15:00:00,46.24,46.36,46.22,46.24,94900.0,24.4219,24.4853,24.4113,24.4219,94900.0
2005-03-30 15:10:00,46.23,46.34,46.19,46.22,86900.0,24.4166,24.4747,24.3955,24.4113,86900.0
2005-03-30 15:20:00,46.22,46.38,46.2,46.32,105900.0,24.4113,24.4958,24.4008,24.4642,105900.0
2005-03-30 15:30:00,46.33,46.38,46.24,46.36,108800.0,24.4694,24.4958,24.4219,24.4853,108800.0
2005-03-30 15:40:00,46.37,46.43,46.28,46.41,172100.0,24.4906,24.5223,24.443,24.5117,172100.0
2005-03-30 15:50:00,46.42,46.59,46.38,46.53,334000.0,24.517,24.6068,24.4958,24.5751,334000.0
2005-03-31 09:30:00,46.55,46.63,46.12,46.23,282600.0,24.5856,24.6279,24.3585,24.4166,282600.0
2005-03-31 09:40:00,46.23,46.42,46.16,46.23,248700.0,24.4166,24.517,24.3797,24.4166,248700.0
2005-03-31 09:50:00,46.22,46.22,46.0,46.21,191200.0,24.4113,24.4113,24.2951,24.4061,191200.0
2005-03-31 10:00:00,46.2,46.22,45.94,45.95,161600.0,24.4008,24.4113,24.2635,24.2687,161600.0
2005-03-31 10:10:00,45.94,46.02,45.82,45.97,123700.0,24.2635,24.3057,24.2001,24.2793,123700.0
2005-03-31 10:20:00,45.97,46.08,45.94,46.0,77500.0,24.2793,24.3374,24.2635,24.2951,77500.0
2005-03-31 10:30:00,45.99,46.15,45.99,46.07,116500.0,24.2899,24.3744,24.2899,24.3321,116500.0
2005-03-31 10:40:00,46.08,46.23,46.02,46.17,135500.0,24.3374,24.4166,24.3057,24.3849,135500.0
2005-03-31 10:50:00,46.18,46.19,46.04,46.09,95400.0,24.3902,24.3955,24.3163,24.3427,95400.0
2005-03-31 11:00:00,46.09,46.17,46.06,46.14,88700.0,24.3427,24.3849,24.3268,24.3691,88700.0
2005-03-31 11:10:00,46.14,46.33,46.12,46.26,109800.0,24.3691,24.4694,24.3585,24.4325,109800.0
2005-03-31 11:20:00,46.26,46.4,46.25,46.35,102000.0,24.4325,24.5064,24.4272,24.48,102000.0
2005-03-31 11:30:00,46.35,46.36,46.19,46.2,52900.0,24.48,24.4853,24.3955,24.4008,52900.0
2005-03-31 11:40:00,46.2,46.23,46.07,46.1,48800.0,24.4008,24.4166,24.3321,24.348,48800.0
2005-03-31 11:50:00,46.1,46.15,46.06,46.12,52100.0,24.348,24.3744,24.3268,24.3585,52100.0
2005-03-31 12:00:00,46.13,46.13,46.06,46.07,31800.0,24.3638,24.3638,24.3268,24.3321,31800.0
2005-03-31 12:10:00,46.06,46.07,45.95,45.97,47000.0,24.3268,24.3321,24.2687,24.2793,47000.0
2005-03-31 12:20:00,45.97,46.02,45.95,45.99,38500.0,24.2793,24.3057,24.2687,24.2899,38500.0
2005-03-31 12:30:00,45.99,46.0,45.91,45.93,43100.0,24.2899,24.2951,24.2476,24.2582,43100.0
2005-03-31 12:40:00,45.93,45.94,45.86,45.92,32800.0,24.2582,24.2635,24.2212,24.2529,32800.0
2005-03-31 12:50:00,45.93,46.04,45.93,45.99,61400.0,24.2582,24.3163,24.2582,24.2899,61400.0
2005-03-31 13:00:00,45.99,45.99,45.87,45.88,42800.0,24.2899,24.2899,24.2265,24.2318,42800.0
2005-03-31 13:10:00,45.87,45.92,45.85,45.89,55800.0,24.2265,24.2529,24.2159,24.2371,55800.0
2005-03-31 13:20:00,45.89,45.99,45.89,45.98,33300.0,24.2371,24.2899,24.2371,24.2846,33300.0
2005-03-31 13:30:00,45.99,46.06,45.98,46.02,76000.0,24.2899,24.3268,24.2846,24.3057,76000.0
2005-03-31 13:40:00,46.03,46.1,45.98,46.05,76500.0,24.311,24.348,24.2846,24.3216,76500.0
2005-03-31 13:50:00,46.04,46.09,46.02,46.03,29900.0,24.3163,24.3427,24.3057,24.311,29900.0
2005-03-31 14:00:00,46.03,46.03,45.94,45.94,53800.0,24.311,24.311,24.2635,24.2635,53800.0
2005-03-31 14:10:00,45.94,46.07,45.94,45.95,46500.0,24.2635,24.3321,24.2635,24.2687,46500.0
2005-03-31 14:20:00,45.94,46.03,45.94,46.03,22500.0,24.2635,24.311,24.2635,24.311,22500.0
2005-03-31 14:30:00,46.05,46.22,46.04,46.18,77600.0,24.3216,24.4113,24.3163,24.3902,77600.0
2005-03-31 14:40:00,46.18,46.3,46.12,46.24,69900.0,24.3902,24.4536,24.3585,24.4219,69900.0
2005-03-31 14:50:00,46.23,46.26,46.17,46.21,47200.0,24.4166,24.4325,24.3849,24.4061,47200.0
2005-03-31 15:00:00,46.22,46.22,46.1,46.1,67000.0,24.4113,24.4113,24.348,24.348,67000.0
2005-03-31 15:10:00,46.11,46.18,46.09,46.15,44800.0,24.3532,24.3902,24.3427,24.3744,44800.0
2005-03-31 15:20:00,46.16,46.22,46.07,46.08,61500.0,24.3797,24.4113,24.3321,24.3374,61500.0
2005-03-31 15:30:00,46.07,46.17,46.0,46.02,82700.0,24.3321,24.3849,24.2951,24.3057,82700.0
2005-03-31 15:40:00,46.02,46.12,45.94,45.98,68600.0,24.3057,24.3585,24.2635,24.2846,68600.0
2005-03-31 15:50:00,45.98,46.05,45.97,46.03,99400.0,24.2846,24.3216,24.2793,24.311,99400.0
2005-04-01 09:30:00,46.3,46.83,46.18,46.27,506600.0,24.4536,24.7335,24.3902,24.4377,506600.0
2005-04-01 09:40:00,46.27,46.47,46.16,46.35,294200.0,24.4377,24.5434,24.3797,24.48,294200.0
2005-04-01 09:50:00,46.35,46.37,46.08,46.22,206100.0,24.48,24.4906,24.3374,24.4113,206100.0
2005-04-01 10:00:00,46.23,46.3,45.96,46.02,294100.0,24.4166,24.4536,24.274,24.3057,294100.0
2005-04-01 10:10:00,46.03,46.1,45.78,45.8,211100.0,24.311,24.348,24.179,24.1895,211100.0
2005-04-01 10:20:00,45.81,45.9,45.52,45.59,310000.0,24.1948,24.2423,24.0416,24.0786,310000.0
2005-04-01 10:30:00,45.6,45.7,45.56,45.63,128500.0,24.0839,24.1367,24.0628,24.0997,128500.0
2005-04-01 10:40:00,45.63,45.74,45.49,45.52,130500.0,24.0997,24.1578,24.0258,24.0416,130500.0
2005-04-01 10:50:00,45.53,45.74,45.36,45.47,167700.0,24.0469,24.1578,23.9571,24.0152,167700.0
2005-04-01 11:00:00,45.46,45.62,45.35,45.56,148500.0,24.0099,24.0944,23.9518,24.0628,148500.0
2005-04-01 11:10:00,45.56,45.68,45.54,45.68,80100.0,24.0628,24.1261,24.0522,24.1261,80100.0
2005-04-01 11:20:00,45.68,45.77,45.66,45.76,114100.0,24.1261,24.1737,24.1156,24.1684,114100.0
2005-04-01 11:30:00,45.76,45.83,45.73,45.76,69200.0,24.1684,24.2054,24.1525,24.1684,69200.0
2005-04-01 11:40:00,45.76,45.78,45.72,45.72,69400.0,24.1684,24.179,24.1473,24.1473,69400.0
2005-04-01 11:50:00,45.72,45.82,45.7,45.79,82700.0,24.1473,24.2001,24.1367,24.1842,82700.0
2005-04-01 12:00:00,45.79,45.86,45.71,45.77,62100.0,24.1842,24.2212,24.142,24.1737,62100.0
2005-04-01 12:10:00,45.75,45.87,45.74,45.83,107700.0,24.1631,24.2265,24.1578,24.2054,107700.0
2005-04-01 12:20:00,45.85,45.88,45.77,45.87,86200.0,24.2159,24.2318,24.1737,24.2265,86200.0
2005-04-01 12:30:00,45.87,45.97,45.82,45.89,97500.0,24.2265,24.2793,24.2001,24.2371,97500.0
2005-04-01 12:40:00,45.91,46.03,45.88,45.93,105700.0,24.2476,24.311,24.2318,24.2582,105700.0
2005-04-01 12:50:00,45.92,45.94,45.72,45.73,121800.0,24.2529,24.2635,24.1473,24.1525,121800.0
2005-04-01 13:00:00,45.72,45.84,45.7,45.79,117100.0,24.1473,24.2106,24.1367,24.1842,117100.0
2005-04-01 13:10:00,45.78,45.87,45.7,45.7,63300.0,24.179,24.2265,24.1367,24.1367,63300.0
2005-04-01 13:20:00,45.71,45.78,45.57,45.68,61400.0,24.142,24.179,24.068,24.1261,61400.0
2005-04-01 13:30:00,45.66,45.67,45.55,45.67,68400.0,24.1156,24.1209,24.0575,24.1209,68400.0
2005-04-01 13:40:00,45.67,45.67,45.5,45.51,48500.0,24.1209,24.1209,24.0311,24.0364,48500.0
2005-04-01 13:50:00,45.51,45.57,45.4,45.45,82100.0,24.0364,24.068,23.9783,24.0047,82100.0
2005-04-01 14:00:00,45.45,45.51,45.41,45.47,65100.0,24.0047,24.0364,23.9835,24.0152,65100.0
2005-04-01 14:10:00,45.47,45.59,45.47,45.56,55700.0,24.0152,24.0786,24.0152,24.0628,55700.0
2005-04-01 14:20:00,45.56,45.57,45.39,45.39,62700.0,24.0628,24.068,23.973,23.973,62700.0
2005-04-01 14:30:00,45.41,45.48,45.37,45.37,69900.0,23.9835,24.0205,23.9624,23.9624,69900.0
2005-04-01 14:40:00,45.36,45.38,45.27,45.32,97200.0,23.9571,23.9677,23.9096,23.936,97200.0
2005-04-01 14:50:00,45.33,45.35,45.25,45.31,77300.0,23.9413,23.9518,23.899,23.9307,77300.0
2005-04-01 15:00:00,45.31,45.39,45.27,45.36,71600.0,23.9307,23.973,23.9096,23.9571,71600.0
2005-04-01 15:10:00,45.36,45.51,45.36,45.4,181400.0,23.9571,24.0364,23.9571,23.9783,181400.0
2005-04-01 15:20:00,45.4,45.4,45.28,45.35,85900.0,23.9783,23.9783,23.9149,23.9518,85900.0
2005-04-01 15:30:00,45.34,45.46,45.31,45.34,92200.0,23.9466,24.0099,23.9307,23.9466,92200.0
2005-04-01 15:40:00,45.34,45.48,45.33,45.38,97700.0,23.9466,24.0205,23.9413,23.9677,97700.0
2005-04-01 15:50:00,45.38,45.44,45.25,45.25,242800.0,23.9677,23.9994,23.899,23.899,242800.0
2005-04-04 09:30:00,45.32,45.43,45.15,45.29,198000.0,23.936,23.9941,23.8462,23.9202,198000.0
2005-04-04 09:40:00,45.3,45.35,44.93,44.96,276000.0,23.9254,23.9518,23.73,23.7459,276000.0
2005-04-04 09:50:00,44.96,45.15,44.92,45.05,262100.0,23.7459,23.8462,23.7247,23.7934,262100.0
2005-04-04 10:00:00,45.04,45.12,44.8,44.85,228200.0,23.7881,23.8304,23.6614,23.6878,228200.0
2005-04-04 10:10:00,44.83,44.84,44.71,44.76,239600.0,23.6772,23.6825,23.6138,23.6402,239600.0
2005-04-04 10:20:00,44.76,44.82,44.72,44.75,126400.0,23.6402,23.6719,23.6191,23.635,126400.0
2005-04-04 10:30:00,44.75,44.91,44.67,44.88,172000.0,23.635,23.7195,23.5927,23.7036,172000.0
2005-04-04 10:40:00,44.88,44.89,44.73,44.78,146700.0,23.7036,23.7089,23.6244,23.6508,146700.0
2005-04-04 10:50:00,44.78,45.0,44.77,44.99,186000.0,23.6508,23.767,23.6455,23.7617,186000.0
2005-04-04 11:00:00,44.99,45.11,44.95,45.05,310900.0,23.7617,23.8251,23.7406,23.7934,310900.0
2005-04-04 11:10:00,45.06,45.07,44.89,45.0,306100.0,23.7987,23.804,23.7089,23.767,306100.0
2005-04-04 11:20:00,45.0,45.01,44.86,44.88,107200.0,23.767,23.7723,23.6931,23.7036,107200.0
2005-04-04 11:30:00,44.88,44.93,44.71,44.75,204100.0,23.7036,23.73,23.6138,23.635,204100.0
2005-04-04 11:40:00,44.75,44.78,44.68,44.75,104700.0,23.635,23.6508,23.598,23.635,104700.0
2005-04-04 11:50:00,44.74,44.83,44.74,44.75,37800.0,23.6297,23.6772,23.6297,23.635,37800.0
2005-04-04 12:00:00,44.74,44.75,44.61,44.65,79700.0,23.6297,23.635,23.561,23.5821,79700.0
2005-04-04 12:10:00,44.65,44.69,44.6,44.61,66800.0,23.5821,23.6033,23.5557,23.561,66800.0
2005-04-04 12:20:00,44.61,44.61,44.56,44.6,74000.0,23.561,23.561,23.5346,23.5557,74000.0
2005-04-04 12:30:00,44.59,44.6,44.54,44.6,130400.0,23.5504,23.5557,23.524,23.5557,130400.0
2005-04-04 12:40:00,44.59,44.72,44.56,44.63,103100.0,23.5504,23.6191,23.5346,23.5716,103100.0
2005-04-04 12:50:00,44.64,44.64,44.56,44.57,80000.0,23.5769,23.5769,23.5346,23.5399,80000.0
2005-04-04 13:00:00,44.56,44.57,44.5,44.5,74900.0,23.5346,23.5399,23.5029,23.5029,74900.0
2005-04-04 13:10:00,44.51,44.53,44.3,44.34,225200.0,23.5082,23.5188,23.3973,23.4184,225200.0
2005-04-04 13:20:00,44.33,44.36,44.2,44.23,154300.0,23.4131,23.429,23.3445,23.3603,154300.0
2005-04-04 13:30:00,44.24,44.32,44.23,44.28,155600.0,23.3656,23.4078,23.3603,23.3867,155600.0
2005-04-04 13:40:00,44.28,44.37,44.26,44.33,130900.0,23.3867,23.4343,23.3762,23.4131,130900.0
2005-04-04 13:50:00,44.34,44.55,44.27,44.53,151200.0,23.4184,23.5293,23.3814,23.5188,151200.0
2005-04-04 14:00:00,44.53,44.72,44.53,44.62,180600.0,23.5188,23.6191,23.5188,23.5663,180600.0
2005-04-04 14:10:00,44.61,44.62,44.54,44.57,167100.0,23.561,23.5663,23.524,23.5399,167100.0
2005-04-04 14:20:00,44.57,44.6,44.46,44.59,179200.0,23.5399,23.5557,23.4818,23.5504,179200.0
2005-04-04 14:30:00,44.59,44.88,44.58,44.82,220400.0,23.5504,23.7036,23.5452,23.6719,220400.0
2005-04-04 14:40:00,44.82,44.86,44.76,44.77,65500.0,23.6719,23.6931,23.6402,23.6455,65500.0
2005-04-04 14:50:00,44.76,44.77,44.65,44.67,88700.0,23.6402,23.6455,23.5821,23.5927,88700.0
2005-04-04 15:00:00,44.67,44.73,44.61,44.63,103300.0,23.5927,23.6244,23.561,23.5716,103300.0
2005-04-04 15:10:00,44.62,44.72,44.58,44.72,162000.0,23.5663,23.6191,23.5452,23.6191,162000.0
2005-04-04 15:20:00,44.72,44.8,44.67,44.76,59400.0,23.6191,23.6614,23.5927,23.6402,59400.0
2005-04-04 15:30:00,44.76,45.0,44.75,44.92,320200.0,23.6402,23.767,23.635,23.7247,320200.0
2005-04-04 15:40:00,44.92,44.94,44.72,44.73,196200.0,23.7247,23.7353,23.6191,23.6244,196200.0
2005-04-04 15:50:00,44.73,44.77,44.61,44.61,380400.0,23.6244,23.6455,23.561,23.561,380400.0
2005-04-05 09:30:00,44.8,44.88,44.64,44.72,217400.0,23.6614,23.7036,23.5769,23.6191,217400.0
2005-04-05 09:40:00,44.71,44.8,44.66,44.78,188800.0,23.6138,23.6614,23.5874,23.6508,188800.0
2005-04-05 09:50:00,44.77,45.03,44.76,45.01,327900.0,23.6455,23.7828,23.6402,23.7723,327900.0
2005-04-05 10:00:00,45.02,45.17,44.99,45.04,342300.0,23.7776,23.8568,23.7617,23.7881,342300.0
2005-04-05 10:10:00,45.03,45.04,44.05,44.76,247300.0,23.7828,23.7881,23.2652,23.6402,247300.0
2005-04-05 10:20:00,44.76,44.8,44.62,44.7,194800.0,23.6402,23.6614,23.5663,23.6085,194800.0
2005-04-05 10:30:00,44.7,44.84,44.6,44.67,191200.0,23.6085,23.6825,23.5557,23.5927,191200.0
2005-04-05 10:40:00,44.67,44.69,44.39,44.52,201800.0,23.5927,23.6033,23.4448,23.5135,201800.0
2005-04-05 10:50:00,44.51,44.57,44.48,44.53,88200.0,23.5082,23.5399,23.4924,23.5188,88200.0
2005-04-05 11:00:00,44.53,44.55,44.43,44.51,104700.0,23.5188,23.5293,23.4659,23.5082,104700.0
2005-04-05 11:10:00,44.5,44.5,44.29,44.29,193900.0,23.5029,23.5029,23.392,23.392,193900.0
2005-04-05 11:20:00,44.29,44.34,44.25,44.34,239800.0,23.392,23.4184,23.3709,23.4184,239800.0
2005-04-05 11:30:00,44.34,44.45,44.31,44.4,276000.0,23.4184,23.4765,23.4026,23.4501,276000.0
2005-04-05 11:40:00,44.39,44.47,44.32,44.32,89400.0,23.4448,23.4871,23.4078,23.4078,89400.0
2005-04-05 11:50:00,44.32,44.63,44.21,44.25,223000.0,23.4078,23.5716,23.3497,23.3709,223000.0
2005-04-05 12:00:00,44.25,44.25,44.18,44.23,97000.0,23.3709,23.3709,23.3339,23.3603,97000.0
2005-04-05 12:10:00,44.22,44.32,44.22,44.3,55300.0,23.355,23.4078,23.355,23.3973,55300.0
2005-04-05 12:20:00,44.3,44.38,44.3,44.34,73100.0,23.3973,23.4395,23.3973,23.4184,73100.0
2005-04-05 12:30:00,44.34,44.46,44.32,44.43,44600.0,23.4184,23.4818,23.4078,23.4659,44600.0
2005-04-05 12:40:00,44.44,44.51,44.41,44.51,45100.0,23.4712,23.5082,23.4554,23.5082,45100.0
2005-04-05 12:50:00,44.51,44.55,44.49,44.55,44100.0,23.5082,23.5293,23.4976,23.5293,44100.0
2005-04-05 13:00:00,44.53,44.58,44.5,44.57,61900.0,23.5188,23.5452,23.5029,23.5399,61900.0
2005-04-05 13:10:00,44.58,44.65,44.57,44.62,80800.0,23.5452,23.5821,23.5399,23.5663,80800.0
2005-04-05 13:20:00,44.63,44.64,44.53,44.56,54900.0,23.5716,23.5769,23.5188,23.5346,54900.0
2005-04-05 13:30:00,44.56,44.6,44.49,44.5,49600.0,23.5346,23.5557,23.4976,23.5029,49600.0
2005-04-05 13:40:00,44.5,44.52,44.38,44.49,78800.0,23.5029,23.5135,23.4395,23.4976,78800.0
2005-04-05 13:50:00,44.49,44.59,44.4,44.52,82300.0,23.4976,23.5504,23.4501,23.5135,82300.0
2005-04-05 14:00:00,44.52,44.58,44.4,44.52,57200.0,23.5135,23.5452,23.4501,23.5135,57200.0
2005-04-05 14:10:00,44.51,44.51,44.26,44.39,161800.0,23.5082,23.5082,23.3762,23.4448,161800.0
2005-04-05 14:20:00,44.39,44.45,44.31,44.37,90700.0,23.4448,23.4765,23.4026,23.4343,90700.0
2005-04-05 14:30:00,44.37,44.4,44.31,44.35,74600.0,23.4343,23.4501,23.4026,23.4237,74600.0
2005-04-05 14:40:00,44.35,44.39,44.32,44.36,61500.0,23.4237,23.4448,23.4078,23.429,61500.0
2005-04-05 14:50:00,44.37,44.42,44.27,44.27,84800.0,23.4343,23.4607,23.3814,23.3814,84800.0
2005-04-05 15:00:00,44.28,44.34,44.28,44.33,58700.0,23.3867,23.4184,23.3867,23.4131,58700.0
2005-04-05 15:10:00,44.33,44.41,44.33,44.37,66600.0,23.4131,23.4554,23.4131,23.4343,66600.0
2005-04-05 15:20:00,44.37,44.41,44.36,44.39,40600.0,23.4343,23.4554,23.429,23.4448,40600.0
2005-04-05 15:30:00,44.39,44.49,44.39,44.42,77300.0,23.4448,23.4976,23.4448,23.4607,77300.0
2005-04-05 15:40:00,44.42,44.44,44.3,44.44,118600.0,23.4607,23.4712,23.3973,23.4712,118600.0
2005-04-05 15:50:00,44.44,44.44,44.35,44.37,181100.0,23.4712,23.4712,23.4237,23.4343,181100.0
2005-04-06 09:30:00,44.74,44.94,44.7,44.94,286600.0,23.6297,23.7353,23.6085,23.7353,286600.0
2005-04-06 09:40:00,44.94,44.96,44.82,44.95,201400.0,23.7353,23.7459,23.6719,23.7406,201400.0
2005-04-06 09:50:00,44.95,45.16,44.76,44.92,281400.0,23.7406,23.8515,23.6402,23.7247,281400.0
2005-04-06 10:00:00,44.91,45.0,44.81,44.84,146200.0,23.7195,23.767,23.6666,23.6825,146200.0
2005-04-06 10:10:00,44.84,45.1,44.84,45.09,139900.0,23.6825,23.8198,23.6825,23.8145,139900.0
2005-04-06 10:20:00,45.09,45.1,44.98,45.05,66100.0,23.8145,23.8198,23.7564,23.7934,66100.0
2005-04-06 10:30:00,45.04,45.2,44.82,44.82,181100.0,23.7881,23.8726,23.6719,23.6719,181100.0
2005-04-06 10:40:00,44.83,45.07,44.82,44.98,138200.0,23.6772,23.804,23.6719,23.7564,138200.0
2005-04-06 10:50:00,44.98,45.12,44.94,45.1,109800.0,23.7564,23.8304,23.7353,23.8198,109800.0
2005-04-06 11:00:00,45.1,45.31,45.09,45.31,154100.0,23.8198,23.9307,23.8145,23.9307,154100.0
2005-04-06 11:10:00,45.31,45.36,45.19,45.21,130600.0,23.9307,23.9571,23.8673,23.8779,130600.0
2005-04-06 11:20:00,45.23,45.4,45.22,45.34,145900.0,23.8885,23.9783,23.8832,23.9466,145900.0
2005-04-06 11:30:00,45.33,45.38,45.26,45.3,66300.0,23.9413,23.9677,23.9043,23.9254,66300.0
2005-04-06 11:40:00,45.3,45.3,45.14,45.2,74200.0,23.9254,23.9254,23.8409,23.8726,74200.0
2005-04-06 11:50:00,45.19,45.21,45.12,45.2,40100.0,23.8673,23.8779,23.8304,23.8726,40100.0
2005-04-06 12:00:00,45.2,45.22,45.07,45.19,53400.0,23.8726,23.8832,23.804,23.8673,53400.0
2005-04-06 12:10:00,45.19,45.23,45.15,45.15,52800.0,23.8673,23.8885,23.8462,23.8462,52800.0
2005-04-06 12:20:00,45.15,45.18,45.12,45.13,67400.0,23.8462,23.8621,23.8304,23.8357,67400.0
2005-04-06 12:30:00,45.12,45.15,45.03,45.1,87200.0,23.8304,23.8462,23.7828,23.8198,87200.0
2005-04-06 12:40:00,45.1,45.1,44.96,44.97,79000.0,23.8198,23.8198,23.7459,23.7511,79000.0
2005-04-06 12:50:00,44.96,44.97,44.85,44.93,90700.0,23.7459,23.7511,23.6878,23.73,90700.0
2005-04-06 13:00:00,44.93,44.97,44.91,44.94,30200.0,23.73,23.7511,23.7195,23.7353,30200.0
2005-04-06 13:10:00,44.94,44.96,44.91,44.93,26100.0,23.7353,23.7459,23.7195,23.73,26100.0
2005-04-06 13:20:00,44.93,44.96,44.9,44.9,27300.0,23.73,23.7459,23.7142,23.7142,27300.0
2005-04-06 13:30:00,44.9,44.91,44.82,44.83,33900.0,23.7142,23.7195,23.6719,23.6772,33900.0
2005-04-06 13:40:00,44.82,44.86,44.78,44.81,67200.0,23.6719,23.6931,23.6508,23.6666,67200.0
2005-04-06 13:50:00,44.82,44.86,44.71,44.78,147700.0,23.6719,23.6931,23.6138,23.6508,147700.0
2005-04-06 14:00:00,44.78,44.79,44.7,44.73,110900.0,23.6508,23.6561,23.6085,23.6244,110900.0
2005-04-06 14:10:00,44.73,44.76,44.65,44.71,95300.0,23.6244,23.6402,23.5821,23.6138,95300.0
2005-04-06 14:20:00,44.71,44.77,44.65,44.7,112300.0,23.6138,23.6455,23.5821,23.6085,112300.0
2005-04-06 14:30:00,44.7,44.81,44.66,44.8,64900.0,23.6085,23.6666,23.5874,23.6614,64900.0
2005-04-06 14:40:00,44.81,44.87,44.76,44.83,83900.0,23.6666,23.6983,23.6402,23.6772,83900.0
2005-04-06 14:50:00,44.84,44.85,44.62,44.63,116900.0,23.6825,23.6878,23.5663,23.5716,116900.0
2005-04-06 15:00:00,44.63,44.63,44.51,44.55,197000.0,23.5716,23.5716,23.5082,23.5293,197000.0
2005-04-06 15:10:00,44.55,44.59,44.42,44.44,174600.0,23.5293,23.5504,23.4607,23.4712,174600.0
2005-04-06 15:20:00,44.46,44.48,44.41,44.45,212200.0,23.4818,23.4924,23.4554,23.4765,212200.0
2005-04-06 15:30:00,44.45,44.5,44.36,44.48,191600.0,23.4765,23.5029,23.429,23.4924,191600.0
2005-04-06 15:40:00,44.48,44.51,44.41,44.41,77400.0,23.4924,23.5082,23.4554,23.4554,77400.0
2005-04-06 15:50:00,44.41,44.48,44.35,44.35,185300.0,23.4554,23.4924,23.4237,23.4237,185300.0
2005-04-07 09:30:00,44.45,44.77,44.43,44.63,235300.0,23.4765,23.6455,23.4659,23.5716,235300.0
2005-04-07 09:40:00,44.62,44.65,44.27,44.47,282200.0,23.5663,23.5821,23.3814,23.4871,282200.0
2005-04-07 09:50:00,44.47,44.7,44.46,44.68,240500.0,23.4871,23.6085,23.4818,23.598,240500.0
2005-04-07 10:00:00,44.69,44.87,44.65,44.83,264000.0,23.6033,23.6983,23.5821,23.6772,264000.0
2005-04-07 10:10:00,44.83,44.89,44.74,44.78,162400.0,23.6772,23.7089,23.6297,23.6508,162400.0
2005-04-07 10:20:00,44.78,44.84,44.74,44.8,71800.0,23.6508,23.6825,23.6297,23.6614,71800.0
2005-04-07 10:30:00,44.8,44.88,44.68,44.73,127800.0,23.6614,23.7036,23.598,23.6244,127800.0
2005-04-07 10:40:00,44.75,44.87,44.68,44.84,83500.0,23.635,23.6983,23.598,23.6825,83500.0
2005-04-07 10:50:00,44.82,44.95,44.82,44.91,115500.0,23.6719,23.7406,23.6719,23.7195,115500.0
2005-04-07 11:00:00,44.92,45.0,44.89,45.0,160900.0,23.7247,23.767,23.7089,23.767,160900.0
2005-04-07 11:10:00,44.99,45.0,44.88,44.93,66100.0,23.7617,23.767,23.7036,23.73,66100.0
2005-04-07 11:20:00,44.93,44.97,44.88,44.88,57500.0,23.73,23.7511,23.7036,23.7036,57500.0
2005-04-07 11:30:00,44.88,44.92,44.82,44.89,107900.0,23.7036,23.7247,23.6719,23.7089,107900.0
2005-04-07 11:40:00,44.89,44.89,44.72,44.78,60400.0,23.7089,23.7089,23.6191,23.6508,60400.0
2005-04-07 11:50:00,44.79,44.87,44.77,44.83,29500.0,23.6561,23.6983,23.6455,23.6772,29500.0
2005-04-07 12:00:00,44.84,44.89,44.83,44.89,43200.0,23.6825,23.7089,23.6772,23.7089,43200.0
2005-04-07 12:10:00,44.89,44.92,44.84,44.87,35800.0,23.7089,23.7247,23.6825,23.6983,35800.0
2005-04-07 12:20:00,44.85,44.91,44.77,44.91,47100.0,23.6878,23.7195,23.6455,23.7195,47100.0
2005-04-07 12:30:00,44.91,45.05,44.82,45.05,103900.0,23.7195,23.7934,23.6719,23.7934,103900.0
2005-04-07 12:40:00,45.05,45.11,44.99,45.03,179300.0,23.7934,23.8251,23.7617,23.7828,179300.0
2005-04-07 12:50:00,45.03,45.14,45.03,45.09,72700.0,23.7828,23.8409,23.7828,23.8145,72700.0
2005-04-07 13:00:00,45.09,45.09,44.97,45.03,82600.0,23.8145,23.8145,23.7511,23.7828,82600.0
2005-04-07 13:10:00,45.02,45.09,44.97,45.06,86000.0,23.7776,23.8145,23.7511,23.7987,86000.0
2005-04-07 13:20:00,45.05,45.13,45.05,45.1,56500.0,23.7934,23.8357,23.7934,23.8198,56500.0
2005-04-07 13:30:00,45.09,45.13,44.95,44.96,90400.0,23.8145,23.8357,23.7406,23.7459,90400.0
2005-04-07 13:40:00,44.97,44.99,44.88,44.92,78400.0,23.7511,23.7617,23.7036,23.7247,78400.0
2005-04-07 13:50:00,44.92,45.06,44.9,44.95,108000.0,23.7247,23.7987,23.7142,23.7406,108000.0
2005-04-07 14:00:00,44.95,45.09,44.95,45.07,49300.0,23.7406,23.8145,23.7406,23.804,49300.0
2005-04-07 14:10:00,45.08,45.08,44.95,45.03,51700.0,23.8092,23.8092,23.7406,23.7828,51700.0
2005-04-07 14:20:00,45.02,45.04,44.95,44.98,38300.0,23.7776,23.7881,23.7406,23.7564,38300.0
2005-04-07 14:30:00,44.96,45.24,44.96,45.21,138800.0,23.7459,23.8937,23.7459,23.8779,138800.0
2005-04-07 14:40:00,45.22,45.29,45.15,45.18,158600.0,23.8832,23.9202,23.8462,23.8621,158600.0
2005-04-07 14:50:00,45.17,45.21,45.13,45.2,60600.0,23.8568,23.8779,23.8357,23.8726,60600.0
2005-04-07 15:00:00,45.2,45.29,45.2,45.25,121400.0,23.8726,23.9202,23.8726,23.899,121400.0
2005-04-07 15:10:00,45.26,45.37,45.26,45.36,111700.0,23.9043,23.9624,23.9043,23.9571,111700.0
2005-04-07 15:20:00,45.36,45.38,45.26,45.36,105900.0,23.9571,23.9677,23.9043,23.9571,105900.0
2005-04-07 15:30:00,45.36,45.41,45.34,45.35,98200.0,23.9571,23.9835,23.9466,23.9518,98200.0
2005-04-07 15:40:00,45.35,45.37,45.12,45.12,192100.0,23.9518,23.9624,23.8304,23.8304,192100.0
2005-04-07 15:50:00,45.12,45.39,45.12,45.38,293800.0,23.8304,23.973,23.8304,23.9677,293800.0
2005-04-08 09:30:00,45.25,45.6,45.23,45.36,432000.0,23.899,24.0839,23.8885,23.9571,432000.0
2005-04-08 09:40:00,45.36,45.46,45.22,45.41,220800.0,23.9571,24.0099,23.8832,23.9835,220800.0
2005-04-08 09:50:00,45.41,45.68,45.41,45.66,145800.0,23.9835,24.1261,23.9835,24.1156,145800.0
2005-04-08 10:00:00,45.67,45.81,45.65,45.68,203000.0,24.1209,24.1948,24.1103,24.1261,203000.0
2005-04-08 10:10:00,45.68,45.72,45.46,45.55,143400.0,24.1261,24.1473,24.0099,24.0575,143400.0
2005-04-08 10:20:00,45.55,45.69,45.45,45.5,138600.0,24.0575,24.1314,24.0047,24.0311,138600.0
2005-04-08 10:30:00,45.48,45.48,45.26,45.28,160300.0,24.0205,24.0205,23.9043,23.9149,160300.0
2005-04-08 10:40:00,45.27,45.36,45.2,45.2,113200.0,23.9096,23.9571,23.8726,23.8726,113200.0
2005-04-08 10:50:00,45.2,45.35,45.15,45.35,104700.0,23.8726,23.9518,23.8462,23.9518,104700.0
2005-04-08 11:00:00,45.36,45.39,45.27,45.34,89000.0,23.9571,23.973,23.9096,23.9466,89000.0
2005-04-08 11:10:00,45.35,45.48,45.29,45.3,73400.0,23.9518,24.0205,23.9202,23.9254,73400.0
2005-04-08 11:20:00,45.3,45.39,45.22,45.23,106000.0,23.9254,23.973,23.8832,23.8885,106000.0
2005-04-08 11:30:00,45.22,45.33,45.2,45.29,54600.0,23.8832,23.9413,23.8726,23.9202,54600.0
2005-04-08 11:40:00,45.29,45.3,45.11,45.15,96600.0,23.9202,23.9254,23.8251,23.8462,96600.0
2005-04-08 11:50:00,45.14,45.15,45.07,45.15,54100.0,23.8409,23.8462,23.804,23.8462,54100.0
2005-04-08 12:00:00,45.15,45.27,45.15,45.22,56900.0,23.8462,23.9096,23.8462,23.8832,56900.0
2005-04-08 12:10:00,45.23,45.33,45.21,45.31,57700.0,23.8885,23.9413,23.8779,23.9307,57700.0
2005-04-08 12:20:00,45.3,45.35,45.28,45.3,38700.0,23.9254,23.9518,23.9149,23.9254,38700.0
2005-04-08 12:30:00,45.31,45.32,45.21,45.21,37800.0,23.9307,23.936,23.8779,23.8779,37800.0
2005-04-08 12:40:00,45.21,45.21,45.11,45.11,24500.0,23.8779,23.8779,23.8251,23.8251,24500.0
2005-04-08 12:50:00,45.11,45.18,45.03,45.06,50000.0,23.8251,23.8621,23.7828,23.7987,50000.0
2005-04-08 13:00:00,45.07,45.14,45.04,45.09,104500.0,23.804,23.8409,23.7881,23.8145,104500.0
2005-04-08 13:10:00,45.09,45.17,45.05,45.08,82200.0,23.8145,23.8568,23.7934,23.8092,82200.0
2005-04-08 13:20:00,45.08,45.19,45.07,45.15,46400.0,23.8092,23.8673,23.804,23.8462,46400.0
2005-04-08 13:30:00,45.14,45.23,45.14,45.21,49300.0,23.8409,23.8885,23.8409,23.8779,49300.0
2005-04-08 13:40:00,45.21,45.31,45.21,45.23,51800.0,23.8779,23.9307,23.8779,23.8885,51800.0
2005-04-08 13:50:00,45.23,45.27,45.22,45.26,21800.0,23.8885,23.9096,23.8832,23.9043,21800.0
2005-04-08 14:00:00,45.24,45.25,45.15,45.23,39700.0,23.8937,23.899,23.8462,23.8885,39700.0
2005-04-08 14:10:00,45.23,45.31,45.14,45.15,51300.0,23.8885,23.9307,23.8409,23.8462,51300.0
2005-04-08 14:20:00,45.15,45.2,45.14,45.16,31000.0,23.8462,23.8726,23.8409,23.8515,31000.0
2005-04-08 14:30:00,45.16,45.17,45.13,45.15,32100.0,23.8515,23.8568,23.8357,23.8462,32100.0
2005-04-08 14:40:00,45.14,45.16,45.06,45.14,56200.0,23.8409,23.8515,23.7987,23.8409,56200.0
2005-04-08 14:50:00,45.13,45.18,45.13,45.17,22000.0,23.8357,23.8621,23.8357,23.8568,22000.0
2005-04-08 15:00:00,45.17,45.18,45.07,45.1,65300.0,23.8568,23.8621,23.804,23.8198,65300.0
2005-04-08 15:10:00,45.1,45.12,45.02,45.08,54600.0,23.8198,23.8304,23.7776,23.8092,54600.0
2005-04-08 15:20:00,45.07,45.11,45.04,45.05,54700.0,23.804,23.8251,23.7881,23.7934,54700.0
2005-04-08 15:30:00,45.05,45.06,45.01,45.02,77700.0,23.7934,23.7987,23.7723,23.7776,77700.0
2005-04-08 15:40:00,45.02,45.05,44.99,45.05,102000.0,23.7776,23.7934,23.7617,23.7934,102000.0
2005-04-08 15:50:00,45.04,45.05,44.94,44.94,114100.0,23.7881,23.7934,23.7353,23.7353,114100.0
2005-04-11 09:30:00,45.03,45.25,45.01,45.06,142600.0,23.7828,23.899,23.7723,23.7987,142600.0
2005-04-11 09:40:00,45.06,45.11,44.94,45.04,179300.0,23.7987,23.8251,23.7353,23.7881,179300.0
2005-04-11 09:50:00,45.03,45.08,44.8,44.83,141300.0,23.7828,23.8092,23.6614,23.6772,141300.0
2005-04-11 10:00:00,44.84,44.99,44.76,44.98,135600.0,23.6825,23.7617,23.6402,23.7564,135600.0
2005-04-11 10:10:00,44.98,45.05,44.88,44.88,168700.0,23.7564,23.7934,23.7036,23.7036,168700.0
2005-04-11 10:20:00,44.89,45.09,44.79,45.07,183200.0,23.7089,23.8145,23.6561,23.804,183200.0
2005-04-11 10:30:00,45.07,45.16,45.06,45.08,140800.0,23.804,23.8515,23.7987,23.8092,140800.0
2005-04-11 10:40:00,45.08,45.14,45.04,45.08,51000.0,23.8092,23.8409,23.7881,23.8092,51000.0
2005-04-11 10:50:00,45.08,45.14,45.01,45.14,41100.0,23.8092,23.8409,23.7723,23.8409,41100.0
2005-04-11 11:00:00,45.14,45.16,45.07,45.07,55500.0,23.8409,23.8515,23.804,23.804,55500.0
2005-04-11 11:10:00,45.07,45.11,45.04,45.07,28100.0,23.804,23.8251,23.7881,23.804,28100.0
2005-04-11 11:20:00,45.08,45.12,45.04,45.05,37000.0,23.8092,23.8304,23.7881,23.7934,37000.0
2005-04-11 11:30:00,45.04,45.07,44.99,45.03,56400.0,23.7881,23.804,23.7617,23.7828,56400.0
2005-04-11 11:40:00,45.03,45.06,44.99,45.02,30000.0,23.7828,23.7987,23.7617,23.7776,30000.0
2005-04-11 11:50:00,45.04,45.06,45.01,45.02,14700.0,23.7881,23.7987,23.7723,23.7776,14700.0
2005-04-11 12:00:00,45.04,45.23,45.04,45.21,89200.0,23.7881,23.8885,23.7881,23.8779,89200.0
2005-04-11 12:10:00,45.21,45.21,45.17,45.18,10600.0,23.8779,23.8779,23.8568,23.8621,10600.0
2005-04-11 12:20:00,45.17,45.2,45.1,45.19,28700.0,23.8568,23.8726,23.8198,23.8673,28700.0
2005-04-11 12:30:00,45.2,45.26,45.19,45.24,81200.0,23.8726,23.9043,23.8673,23.8937,81200.0
2005-04-11 12:40:00,45.24,45.26,45.12,45.13,64300.0,23.8937,23.9043,23.8304,23.8357,64300.0
2005-04-11 12:50:00,45.14,45.19,45.13,45.14,23300.0,23.8409,23.8673,23.8357,23.8409,23300.0
2005-04-11 13:00:00,45.14,45.18,45.07,45.07,60200.0,23.8409,23.8621,23.804,23.804,60200.0
2005-04-11 13:10:00,45.07,45.07,44.99,45.04,69100.0,23.804,23.804,23.7617,23.7881,69100.0
2005-04-11 13:20:00,45.06,45.13,45.03,45.11,67700.0,23.7987,23.8357,23.7828,23.8251,67700.0
2005-04-11 13:30:00,45.11,45.14,45.09,45.14,31900.0,23.8251,23.8409,23.8145,23.8409,31900.0
2005-04-11 13:40:00,45.15,45.2,45.11,45.11,79500.0,23.8462,23.8726,23.8251,23.8251,79500.0
2005-04-11 13:50:00,45.12,45.17,45.1,45.11,89700.0,23.8304,23.8568,23.8198,23.8251,89700.0
2005-04-11 14:00:00,45.12,45.15,45.07,45.11,46600.0,23.8304,23.8462,23.804,23.8251,46600.0
2005-04-11 14:10:00,45.1,45.11,45.06,45.1,34300.0,23.8198,23.8251,23.7987,23.8198,34300.0
2005-04-11 14:20:00,45.1,45.13,45.05,45.07,30200.0,23.8198,23.8357,23.7934,23.804,30200.0
2005-04-11 14:30:00,45.08,45.18,45.07,45.17,69000.0,23.8092,23.8621,23.804,23.8568,69000.0
2005-04-11 14:40:00,45.18,45.23,45.15,45.16,78100.0,23.8621,23.8885,23.8462,23.8515,78100.0
2005-04-11 14:50:00,45.16,45.19,45.13,45.13,21000.0,23.8515,23.8673,23.8357,23.8357,21000.0
2005-04-11 15:00:00,45.13,45.18,45.08,45.13,69500.0,23.8357,23.8621,23.8092,23.8357,69500.0
2005-04-11 15:10:00,45.14,45.15,45.05,45.08,27700.0,23.8409,23.8462,23.7934,23.8092,27700.0
2005-04-11 15:20:00,45.08,45.1,45.06,45.08,40200.0,23.8092,23.8198,23.7987,23.8092,40200.0
2005-04-11 15:30:00,45.07,45.08,44.99,45.0,88300.0,23.804,23.8092,23.7617,23.767,88300.0
2005-04-11 15:40:00,45.0,45.12,44.99,45.06,56500.0,23.767,23.8304,23.7617,23.7987,56500.0
2005-04-11 15:50:00,45.06,45.12,45.05,45.09,126900.0,23.7987,23.8304,23.7934,23.8145,126900.0
2005-04-12 09:30:00,45.05,45.1,44.73,44.75,214000.0,23.7934,23.8198,23.6244,23.635,214000.0
2005-04-12 09:40:00,44.75,44.85,44.61,44.61,195400.0,23.635,23.6878,23.561,23.561,195400.0
2005-04-12 09:50:00,44.62,44.69,44.55,44.69,143900.0,23.5663,23.6033,23.5293,23.6033,143900.0
2005-04-12 10:00:00,44.68,44.84,44.58,44.66,193500.0,23.598,23.6825,23.5452,23.5874,193500.0
2005-04-12 10:10:00,44.65,44.8,44.6,44.74,91900.0,23.5821,23.6614,23.5557,23.6297,91900.0
2005-04-12 10:20:00,44.74,44.84,44.7,44.82,91700.0,23.6297,23.6825,23.6085,23.6719,91700.0
2005-04-12 10:30:00,44.83,44.85,44.7,44.74,57400.0,23.6772,23.6878,23.6085,23.6297,57400.0
2005-04-12 10:40:00,44.74,44.77,44.61,44.62,123500.0,23.6297,23.6455,23.561,23.5663,123500.0
2005-04-12 10:50:00,44.61,44.72,44.61,44.67,115200.0,23.561,23.6191,23.561,23.5927,115200.0
2005-04-12 11:00:00,44.66,44.7,44.61,44.66,96100.0,23.5874,23.6085,23.561,23.5874,96100.0
2005-04-12 11:10:00,44.64,44.69,44.59,44.65,83000.0,23.5769,23.6033,23.5504,23.5821,83000.0
2005-04-12 11:20:00,44.65,44.73,44.61,44.64,66100.0,23.5821,23.6244,23.561,23.5769,66100.0
2005-04-12 11:30:00,44.64,44.72,44.59,44.69,168000.0,23.5769,23.6191,23.5504,23.6033,168000.0
2005-04-12 11:40:00,44.7,44.77,44.67,44.75,60000.0,23.6085,23.6455,23.5927,23.635,60000.0
2005-04-12 11:50:00,44.76,44.81,44.72,44.73,62400.0,23.6402,23.6666,23.6191,23.6244,62400.0
2005-04-12 12:00:00,44.73,44.74,44.67,44.68,47600.0,23.6244,23.6297,23.5927,23.598,47600.0
2005-04-12 12:10:00,44.68,44.74,44.62,44.62,29300.0,23.598,23.6297,23.5663,23.5663,29300.0
2005-04-12 12:20:00,44.61,44.71,44.61,44.63,26500.0,23.561,23.6138,23.561,23.5716,26500.0
2005-04-12 12:30:00,44.63,44.66,44.63,44.63,35200.0,23.5716,23.5874,23.5716,23.5716,35200.0
2005-04-12 12:40:00,44.64,44.68,44.62,44.63,34700.0,23.5769,23.598,23.5663,23.5716,34700.0
2005-04-12 12:50:00,44.63,44.63,44.57,44.58,34600.0,23.5716,23.5716,23.5399,23.5452,34600.0
2005-04-12 13:00:00,44.58,44.58,44.55,44.57,47500.0,23.5452,23.5452,23.5293,23.5399,47500.0
2005-04-12 13:10:00,44.57,44.59,44.56,44.58,41400.0,23.5399,23.5504,23.5346,23.5452,41400.0
2005-04-12 13:20:00,44.58,44.59,44.54,44.55,50600.0,23.5452,23.5504,23.524,23.5293,50600.0
2005-04-12 13:30:00,44.55,44.55,44.35,44.39,146800.0,23.5293,23.5293,23.4237,23.4448,146800.0
2005-04-12 13:40:00,44.38,44.41,44.34,44.35,71100.0,23.4395,23.4554,23.4184,23.4237,71100.0
2005-04-12 13:50:00,44.35,44.43,44.33,44.33,76300.0,23.4237,23.4659,23.4131,23.4131,76300.0
2005-04-12 14:00:00,44.33,44.46,44.22,44.44,214000.0,23.4131,23.4818,23.355,23.4712,214000.0
2005-04-12 14:10:00,44.46,44.78,44.42,44.77,371700.0,23.4818,23.6508,23.4607,23.6455,371700.0
2005-04-12 14:20:00,44.75,44.89,44.65,44.71,258300.0,23.635,23.7089,23.5821,23.6138,258300.0
2005-04-12 14:30:00,44.71,44.87,44.64,44.83,159800.0,23.6138,23.6983,23.5769,23.6772,159800.0
2005-04-12 14:40:00,44.84,45.2,44.78,45.08,302300.0,23.6825,23.8726,23.6508,23.8092,302300.0
2005-04-12 14:50:00,45.08,45.25,44.98,45.09,272500.0,23.8092,23.899,23.7564,23.8145,272500.0
2005-04-12 15:00:00,45.09,45.23,45.08,45.23,147100.0,23.8145,23.8885,23.8092,23.8885,147100.0
2005-04-12 15:10:00,45.23,45.29,45.13,45.26,167700.0,23.8885,23.9202,23.8357,23.9043,167700.0
2005-04-12 15:20:00,45.27,45.31,45.15,45.3,113000.0,23.9096,23.9307,23.8462,23.9254,113000.0
2005-04-12 15:30:00,45.3,45.44,45.24,45.38,193600.0,23.9254,23.9994,23.8937,23.9677,193600.0
2005-04-12 15:40:00,45.38,45.42,45.3,45.38,258900.0,23.9677,23.9888,23.9254,23.9677,258900.0
2005-04-12 15:50:00,45.38,45.44,45.31,45.44,211600.0,23.9677,23.9994,23.9307,23.9994,211600.0
2005-04-13 09:30:00,45.16,45.51,44.29,44.37,772500.0,23.8515,24.0364,23.392,23.4343,772500.0
2005-04-13 09:40:00,44.38,44.6,44.15,44.37,625200.0,23.4395,23.5557,23.3181,23.4343,625200.0
2005-04-13 09:50:00,44.35,44.59,44.16,44.18,640300.0,23.4237,23.5504,23.3233,23.3339,640300.0
2005-04-13 10:00:00,44.18,44.29,44.04,44.07,448400.0,23.3339,23.392,23.26,23.2758,448400.0
2005-04-13 10:10:00,44.07,44.1,43.8,44.03,640900.0,23.2758,23.2917,23.1332,23.2547,640900.0
2005-04-13 10:20:00,44.03,44.05,43.8,43.9,382300.0,23.2547,23.2652,23.1332,23.186,382300.0
2005-04-13 10:30:00,43.89,44.14,43.72,43.8,677100.0,23.1807,23.3128,23.091,23.1332,677100.0
2005-04-13 10:40:00,43.8,43.8,43.35,43.48,679500.0,23.1332,23.1332,22.8955,22.9642,679500.0
2005-04-13 10:50:00,43.48,43.59,43.37,43.53,454000.0,22.9642,23.0223,22.9061,22.9906,454000.0
2005-04-13 11:00:00,43.53,43.57,43.36,43.46,445900.0,22.9906,23.0117,22.9008,22.9536,445900.0
2005-04-13 11:10:00,43.46,43.57,43.43,43.47,267200.0,22.9536,23.0117,22.9378,22.9589,267200.0
2005-04-13 11:20:00,43.47,43.48,43.29,43.44,238000.0,22.9589,22.9642,22.8638,22.9431,238000.0
2005-04-13 11:30:00,43.44,43.59,43.43,43.52,195100.0,22.9431,23.0223,22.9378,22.9853,195100.0
2005-04-13 11:40:00,43.52,43.65,43.48,43.56,155400.0,22.9853,23.054,22.9642,23.0064,155400.0
2005-04-13 11:50:00,43.55,43.56,43.47,43.49,105300.0,23.0012,23.0064,22.9589,22.9695,105300.0
2005-04-13 12:00:00,43.49,43.52,43.47,43.5,139200.0,22.9695,22.9853,22.9589,22.9748,139200.0
2005-04-13 12:10:00,43.5,43.61,43.45,43.5,168300.0,22.9748,23.0329,22.9484,22.9748,168300.0
2005-04-13 12:20:00,43.55,43.61,43.47,43.51,129900.0,23.0012,23.0329,22.9589,22.98,129900.0
2005-04-13 12:30:00,43.52,43.55,43.46,43.52,141800.0,22.9853,23.0012,22.9536,22.9853,141800.0
2005-04-13 12:40:00,43.52,43.57,43.46,43.56,116800.0,22.9853,23.0117,22.9536,23.0064,116800.0
2005-04-13 12:50:00,43.58,43.79,43.57,43.69,176900.0,23.017,23.1279,23.0117,23.0751,176900.0
2005-04-13 13:00:00,43.69,43.72,43.54,43.54,76500.0,23.0751,23.091,22.9959,22.9959,76500.0
2005-04-13 13:10:00,43.53,43.53,43.39,43.4,107300.0,22.9906,22.9906,22.9167,22.9219,107300.0
2005-04-13 13:20:00,43.4,43.41,43.23,43.3,282800.0,22.9219,22.9272,22.8322,22.8691,282800.0
2005-04-13 13:30:00,43.3,43.42,43.27,43.31,221100.0,22.8691,22.9325,22.8533,22.8744,221100.0
2005-04-13 13:40:00,43.31,43.32,43.14,43.16,180900.0,22.8744,22.8797,22.7846,22.7952,180900.0
2005-04-13 13:50:00,43.16,43.31,43.02,43.27,282100.0,22.7952,22.8744,22.7212,22.8533,282100.0
2005-04-13 14:00:00,43.28,43.29,43.15,43.16,79100.0,22.8586,22.8638,22.7899,22.7952,79100.0
2005-04-13 14:10:00,43.16,43.21,43.1,43.16,141300.0,22.7952,22.8216,22.7635,22.7952,141300.0
2005-04-13 14:20:00,43.15,43.2,43.07,43.08,69100.0,22.7899,22.8163,22.7477,22.7529,69100.0
2005-04-13 14:30:00,43.08,43.14,43.02,43.06,180500.0,22.7529,22.7846,22.7212,22.7424,180500.0
2005-04-13 14:40:00,43.05,43.11,42.91,42.94,208300.0,22.7371,22.7688,22.6631,22.679,208300.0
2005-04-13 14:50:00,42.94,43.03,42.9,42.98,238500.0,22.679,22.7265,22.6579,22.7001,238500.0
2005-04-13 15:00:00,42.98,42.98,42.82,42.88,275000.0,22.7001,22.7001,22.6156,22.6473,275000.0
2005-04-13 15:10:00,42.88,42.9,42.65,42.69,390900.0,22.6473,22.6579,22.5258,22.547,390900.0
2005-04-13 15:20:00,42.68,42.68,42.47,42.55,444000.0,22.5417,22.5417,22.4308,22.473,444000.0
2005-04-13 15:30:00,42.55,42.6,42.38,42.54,612700.0,22.473,22.4994,22.3832,22.4677,612700.0
2005-04-13 15:40:00,42.55,42.65,42.53,42.57,443000.0,22.473,22.5258,22.4624,22.4836,443000.0
2005-04-13 15:50:00,42.57,42.66,42.52,42.54,532000.0,22.4836,22.5311,22.4572,22.4677,532000.0
2005-04-14 09:30:00,42.87,42.9,42.26,42.38,567600.0,22.642,22.6579,22.3198,22.3832,567600.0
2005-04-14 09:40:00,42.37,42.65,42.22,42.65,700300.0,22.3779,22.5258,22.2987,22.5258,700300.0
2005-04-14 09:50:00,42.65,42.69,42.25,42.25,417000.0,22.5258,22.547,22.3146,22.3146,417000.0
2005-04-14 10:00:00,42.26,42.4,41.94,41.96,634900.0,22.3198,22.3938,22.1508,22.1614,634900.0
2005-04-14 10:10:00,41.96,42.03,41.7,41.86,592700.0,22.1614,22.1984,22.0241,22.1086,592700.0
2005-04-14 10:20:00,41.86,42.0,41.75,41.87,376000.0,22.1086,22.1825,22.0505,22.1139,376000.0
2005-04-14 10:30:00,41.87,41.88,41.66,41.75,325200.0,22.1139,22.1191,22.003,22.0505,325200.0
2005-04-14 10:40:00,41.74,41.95,41.54,41.87,328600.0,22.0452,22.1561,21.9396,22.1139,328600.0
2005-04-14 10:50:00,41.88,42.15,41.88,42.13,245300.0,22.1191,22.2617,22.1191,22.2512,245300.0
2005-04-14 11:00:00,42.13,42.33,42.01,42.31,351900.0,22.2512,22.3568,22.1878,22.3463,351900.0
2005-04-14 11:10:00,42.32,42.34,42.09,42.17,217400.0,22.3515,22.3621,22.2301,22.2723,217400.0
2005-04-14 11:20:00,42.18,42.25,42.08,42.24,123900.0,22.2776,22.3146,22.2248,22.3093,123900.0
2005-04-14 11:30:00,42.24,42.41,42.21,42.36,241800.0,22.3093,22.3991,22.2934,22.3727,241800.0
2005-04-14 11:40:00,42.36,42.52,42.33,42.4,231800.0,22.3727,22.4572,22.3568,22.3938,231800.0
2005-04-14 11:50:00,42.4,42.4,42.16,42.18,86600.0,22.3938,22.3938,22.267,22.2776,86600.0
2005-04-14 12:00:00,42.17,42.29,42.15,42.27,99400.0,22.2723,22.3357,22.2617,22.3251,99400.0
2005-04-14 12:10:00,42.28,42.3,42.06,42.06,119000.0,22.3304,22.341,22.2142,22.2142,119000.0
2005-04-14 12:20:00,42.07,42.14,42.06,42.11,65800.0,22.2195,22.2565,22.2142,22.2406,65800.0
2005-04-14 12:30:00,42.11,42.22,42.1,42.13,61500.0,22.2406,22.2987,22.2353,22.2512,61500.0
2005-04-14 12:40:00,42.13,42.14,42.02,42.04,115700.0,22.2512,22.2565,22.1931,22.2037,115700.0
2005-04-14 12:50:00,42.04,42.04,41.95,42.02,80000.0,22.2037,22.2037,22.1561,22.1931,80000.0
2005-04-14 13:00:00,42.02,42.03,41.96,42.03,64000.0,22.1931,22.1984,22.1614,22.1984,64000.0
2005-04-14 13:10:00,42.03,42.03,41.76,41.82,169000.0,22.1984,22.1984,22.0558,22.0875,169000.0
2005-04-14 13:20:00,41.82,41.91,41.8,41.82,234100.0,22.0875,22.135,22.0769,22.0875,234100.0
2005-04-14 13:30:00,41.8,41.86,41.6,41.85,276000.0,22.0769,22.1086,21.9713,22.1033,276000.0
2005-04-14 13:40:00,41.84,41.95,41.84,41.92,109200.0,22.098,22.1561,22.098,22.1403,109200.0
2005-04-14 13:50:00,41.92,41.96,41.81,41.86,129900.0,22.1403,22.1614,22.0822,22.1086,129900.0
2005-04-14 14:00:00,41.86,41.98,41.81,41.96,110200.0,22.1086,22.172,22.0822,22.1614,110200.0
2005-04-14 14:10:00,41.97,42.08,41.93,42.01,174900.0,22.1667,22.2248,22.1456,22.1878,174900.0
2005-04-14 14:20:00,42.01,42.06,41.9,41.94,113400.0,22.1878,22.2142,22.1297,22.1508,113400.0
2005-04-14 14:30:00,41.94,41.96,41.64,41.71,297400.0,22.1508,22.1614,21.9924,22.0294,297400.0
2005-04-14 14:40:00,41.71,41.73,41.52,41.62,308300.0,22.0294,22.0399,21.929,21.9818,308300.0
2005-04-14 14:50:00,41.62,41.77,41.59,41.6,391600.0,21.9818,22.061,21.966,21.9713,391600.0
2005-04-14 15:00:00,41.6,41.71,41.47,41.51,301700.0,21.9713,22.0294,21.9026,21.9237,301700.0
2005-04-14 15:10:00,41.52,41.66,41.48,41.57,210200.0,21.929,22.003,21.9079,21.9554,210200.0
2005-04-14 15:20:00,41.58,41.66,41.55,41.58,214600.0,21.9607,22.003,21.9449,21.9607,214600.0
2005-04-14 15:30:00,41.57,41.71,41.54,41.56,209500.0,21.9554,22.0294,21.9396,21.9501,209500.0
2005-04-14 15:40:00,41.56,41.58,41.37,41.44,363200.0,21.9501,21.9607,21.8498,21.8868,363200.0
2005-04-14 15:50:00,41.44,41.47,41.32,41.37,476000.0,21.8868,21.9026,21.8234,21.8498,476000.0
2005-04-15 09:30:00,40.68,41.02,40.55,40.87,760500.0,21.4854,21.6649,21.4167,21.5857,760500.0
2005-04-15 09:40:00,40.87,40.92,40.77,40.89,508900.0,21.5857,21.6121,21.5329,21.5963,508900.0
2005-04-15 09:50:00,40.89,41.03,40.75,40.78,417600.0,21.5963,21.6702,21.5223,21.5382,417600.0
2005-04-15 10:00:00,40.78,40.94,40.5,40.61,441200.0,21.5382,21.6227,21.3903,21.4484,441200.0
2005-04-15 10:10:00,40.61,40.62,40.25,40.38,541600.0,21.4484,21.4537,21.2583,21.3269,541600.0
2005-04-15 10:20:00,40.39,40.6,40.26,40.52,340600.0,21.3322,21.4431,21.2635,21.4009,340600.0
2005-04-15 10:30:00,40.52,40.73,40.52,40.59,237600.0,21.4009,21.5118,21.4009,21.4378,237600.0
2005-04-15 10:40:00,40.59,40.61,40.36,40.43,230000.0,21.4378,21.4484,21.3164,21.3533,230000.0
2005-04-15 10:50:00,40.43,40.6,40.35,40.55,213000.0,21.3533,21.4431,21.3111,21.4167,213000.0
2005-04-15 11:00:00,40.54,40.64,40.47,40.62,261500.0,21.4114,21.4642,21.3744,21.4537,261500.0
2005-04-15 11:10:00,40.62,40.65,40.49,40.55,159300.0,21.4537,21.4695,21.385,21.4167,159300.0
2005-04-15 11:20:00,40.55,40.6,40.48,40.51,114500.0,21.4167,21.4431,21.3797,21.3956,114500.0
2005-04-15 11:30:00,40.51,40.53,40.42,40.48,116900.0,21.3956,21.4061,21.348,21.3797,116900.0
2005-04-15 11:40:00,40.48,40.65,40.48,40.56,179900.0,21.3797,21.4695,21.3797,21.422,179900.0
2005-04-15 11:50:00,40.55,40.59,40.38,40.54,254200.0,21.4167,21.4378,21.3269,21.4114,254200.0
2005-04-15 12:00:00,40.53,40.62,40.41,40.57,134000.0,21.4061,21.4537,21.3428,21.4273,134000.0
2005-04-15 12:10:00,40.57,40.57,40.41,40.41,110500.0,21.4273,21.4273,21.3428,21.3428,110500.0
2005-04-15 12:20:00,40.41,40.41,40.19,40.2,288600.0,21.3428,21.3428,21.2266,21.2318,288600.0
2005-04-15 12:30:00,40.2,40.27,40.19,40.23,104500.0,21.2318,21.2688,21.2266,21.2477,104500.0
2005-04-15 12:40:00,40.22,40.23,40.16,40.2,150800.0,21.2424,21.2477,21.2107,21.2318,150800.0
2005-04-15 12:50:00,40.2,40.26,40.08,40.15,202400.0,21.2318,21.2635,21.1685,21.2054,202400.0
2005-04-15 13:00:00,40.16,40.2,40.08,40.09,131400.0,21.2107,21.2318,21.1685,21.1737,131400.0
2005-04-15 13:10:00,40.1,40.25,40.08,40.25,118600.0,21.179,21.2583,21.1685,21.2583,118600.0
2005-04-15 13:20:00,40.25,40.37,40.2,40.31,163500.0,21.2583,21.3216,21.2318,21.2899,163500.0
2005-04-15 13:30:00,40.31,40.56,40.29,40.56,197400.0,21.2899,21.422,21.2794,21.422,197400.0
2005-04-15 13:40:00,40.55,40.6,40.44,40.45,131000.0,21.4167,21.4431,21.3586,21.3639,131000.0
2005-04-15 13:50:00,40.46,40.46,40.31,40.33,68500.0,21.3692,21.3692,21.2899,21.3005,68500.0
2005-04-15 14:00:00,40.32,40.43,40.28,40.31,193400.0,21.2952,21.3533,21.2741,21.2899,193400.0
2005-04-15 14:10:00,40.31,40.57,40.25,40.52,130800.0,21.2899,21.4273,21.2583,21.4009,130800.0
2005-04-15 14:20:00,40.54,40.57,40.34,40.39,194400.0,21.4114,21.4273,21.3058,21.3322,194400.0
2005-04-15 14:30:00,40.4,40.53,40.4,40.45,163500.0,21.3375,21.4061,21.3375,21.3639,163500.0
2005-04-15 14:40:00,40.45,40.49,40.39,40.42,205000.0,21.3639,21.385,21.3322,21.348,205000.0
2005-04-15 14:50:00,40.42,40.42,40.29,40.39,191400.0,21.348,21.348,21.2794,21.3322,191400.0
2005-04-15 15:00:00,40.38,40.44,40.23,40.26,192900.0,21.3269,21.3586,21.2477,21.2635,192900.0
2005-04-15 15:10:00,40.26,40.42,40.26,40.39,184900.0,21.2635,21.348,21.2635,21.3322,184900.0
2005-04-15 15:20:00,40.38,40.44,40.28,40.32,195600.0,21.3269,21.3586,21.2741,21.2952,195600.0
2005-04-15 15:30:00,40.32,40.5,40.31,40.39,227100.0,21.2952,21.3903,21.2899,21.3322,227100.0
2005-04-15 15:40:00,40.41,40.42,40.12,40.14,421600.0,21.3428,21.348,21.1896,21.2002,421600.0
2005-04-15 15:50:00,40.14,40.37,40.12,40.37,624200.0,21.2002,21.3216,21.1896,21.3216,624200.0
2005-04-18 09:30:00,40.54,40.79,40.45,40.46,350800.0,21.4114,21.5435,21.3639,21.3692,350800.0
2005-04-18 09:40:00,40.46,40.85,40.4,40.79,282300.0,21.3692,21.5751,21.3375,21.5435,282300.0
2005-04-18 09:50:00,40.79,40.96,40.73,40.89,223200.0,21.5435,21.6332,21.5118,21.5963,223200.0
2005-04-18 10:00:00,40.87,41.12,40.87,40.97,316100.0,21.5857,21.7177,21.5857,21.6385,316100.0
2005-04-18 10:10:00,40.95,41.06,40.82,40.96,265000.0,21.628,21.6861,21.5593,21.6332,265000.0
2005-04-18 10:20:00,40.95,40.96,40.55,40.68,202700.0,21.628,21.6332,21.4167,21.4854,202700.0
2005-04-18 10:30:00,40.68,40.82,40.63,40.69,153600.0,21.4854,21.5593,21.459,21.4906,153600.0
2005-04-18 10:40:00,40.68,40.77,40.59,40.7,166400.0,21.4854,21.5329,21.4378,21.4959,166400.0
2005-04-18 10:50:00,40.7,40.85,40.67,40.79,155300.0,21.4959,21.5751,21.4801,21.5435,155300.0
2005-04-18 11:00:00,40.79,41.0,40.79,40.99,221500.0,21.5435,21.6544,21.5435,21.6491,221500.0
2005-04-18 11:10:00,40.99,41.04,40.7,40.88,143200.0,21.6491,21.6755,21.4959,21.591,143200.0
2005-04-18 11:20:00,40.91,41.02,40.9,40.92,121100.0,21.6068,21.6649,21.6016,21.6121,121100.0
2005-04-18 11:30:00,40.92,40.96,40.74,40.79,114900.0,21.6121,21.6332,21.517,21.5435,114900.0
2005-04-18 11:40:00,40.81,40.86,40.72,40.78,122800.0,21.554,21.5804,21.5065,21.5382,122800.0
2005-04-18 11:50:00,40.78,40.9,40.74,40.78,46800.0,21.5382,21.6016,21.517,21.5382,46800.0
2005-04-18 12:00:00,40.78,40.83,40.71,40.77,68200.0,21.5382,21.5646,21.5012,21.5329,68200.0
2005-04-18 12:10:00,40.76,40.8,40.67,40.67,66700.0,21.5276,21.5487,21.4801,21.4801,66700.0
2005-04-18 12:20:00,40.67,40.78,40.65,40.76,43900.0,21.4801,21.5382,21.4695,21.5276,43900.0
2005-04-18 12:30:00,40.76,40.84,40.7,40.83,47100.0,21.5276,21.5699,21.4959,21.5646,47100.0
2005-04-18 12:40:00,40.81,40.9,40.81,40.84,61100.0,21.554,21.6016,21.554,21.5699,61100.0
2005-04-18 12:50:00,40.83,41.06,40.82,41.04,104000.0,21.5646,21.6861,21.5593,21.6755,104000.0
2005-04-18 13:00:00,41.04,41.17,41.04,41.1,124900.0,21.6755,21.7442,21.6755,21.7072,124900.0
2005-04-18 13:10:00,41.1,41.13,40.94,40.99,107000.0,21.7072,21.723,21.6227,21.6491,107000.0
2005-04-18 13:20:00,40.99,41.1,40.95,41.07,66400.0,21.6491,21.7072,21.628,21.6913,66400.0
2005-04-18 13:30:00,41.07,41.08,40.93,40.95,67300.0,21.6913,21.6966,21.6174,21.628,67300.0
2005-04-18 13:40:00,40.95,41.06,40.95,41.02,73100.0,21.628,21.6861,21.628,21.6649,73100.0
2005-04-18 13:50:00,41.03,41.2,41.03,41.12,70700.0,21.6702,21.76,21.6702,21.7177,70700.0
2005-04-18 14:00:00,41.14,41.31,41.14,41.19,169300.0,21.7283,21.8181,21.7283,21.7547,169300.0
2005-04-18 14:10:00,41.19,41.24,41.1,41.11,84900.0,21.7547,21.7811,21.7072,21.7125,84900.0
2005-04-18 14:20:00,41.12,41.13,41.02,41.11,200400.0,21.7177,21.723,21.6649,21.7125,200400.0
2005-04-18 14:30:00,41.11,41.16,41.08,41.15,134900.0,21.7125,21.7389,21.6966,21.7336,134900.0
2005-04-18 14:40:00,41.15,41.18,41.01,41.05,176400.0,21.7336,21.7494,21.6597,21.6808,176400.0
2005-04-18 14:50:00,41.05,41.06,41.0,41.05,111400.0,21.6808,21.6861,21.6544,21.6808,111400.0
2005-04-18 15:00:00,41.04,41.09,41.0,41.01,105600.0,21.6755,21.7019,21.6544,21.6597,105600.0
2005-04-18 15:10:00,41.02,41.15,41.01,41.11,92900.0,21.6649,21.7336,21.6597,21.7125,92900.0
2005-04-18 15:20:00,41.11,41.22,41.11,41.2,123800.0,21.7125,21.7706,21.7125,21.76,123800.0
2005-04-18 15:30:00,41.2,41.25,41.12,41.17,230400.0,21.76,21.7864,21.7177,21.7442,230400.0
2005-04-18 15:40:00,41.17,41.17,41.02,41.04,171000.0,21.7442,21.7442,21.6649,21.6755,171000.0
2005-04-18 15:50:00,41.05,41.09,41.02,41.05,324700.0,21.6808,21.7019,21.6649,21.6808,324700.0
2005-04-19 09:30:00,41.5,41.66,41.2,41.22,442700.0,21.9184,22.003,21.76,21.7706,442700.0
2005-04-19 09:40:00,41.23,41.4,40.81,40.83,383000.0,21.7758,21.8656,21.554,21.5646,383000.0
2005-04-19 09:50:00,40.83,41.08,40.7,41.08,373500.0,21.5646,21.6966,21.4959,21.6966,373500.0
2005-04-19 10:00:00,41.06,41.12,40.81,41.02,249900.0,21.6861,21.7177,21.554,21.6649,249900.0
2005-04-19 10:10:00,41.01,41.19,40.99,41.09,211200.0,21.6597,21.7547,21.6491,21.7019,211200.0
2005-04-19 10:20:00,41.06,41.32,41.03,41.17,180400.0,21.6861,21.8234,21.6702,21.7442,180400.0
2005-04-19 10:30:00,41.18,41.3,41.07,41.13,105300.0,21.7494,21.8128,21.6913,21.723,105300.0
2005-04-19 10:40:00,41.13,41.13,40.91,41.0,212900.0,21.723,21.723,21.6068,21.6544,212900.0
2005-04-19 10:50:00,40.99,41.16,40.99,41.08,90000.0,21.6491,21.7389,21.6491,21.6966,90000.0
2005-04-19 11:00:00,41.08,41.12,41.03,41.1,68500.0,21.6966,21.7177,21.6702,21.7072,68500.0
2005-04-19 11:10:00,41.11,41.22,41.04,41.2,49100.0,21.7125,21.7706,21.6755,21.76,49100.0
2005-04-19 11:20:00,41.19,41.31,41.15,41.23,85700.0,21.7547,21.8181,21.7336,21.7758,85700.0
2005-04-19 11:30:00,41.22,41.34,41.22,41.33,65800.0,21.7706,21.8339,21.7706,21.8287,65800.0
2005-04-19 11:40:00,41.33,41.34,41.22,41.28,33700.0,21.8287,21.8339,21.7706,21.8023,33700.0
2005-04-19 11:50:00,41.3,41.41,41.28,41.34,51900.0,21.8128,21.8709,21.8023,21.8339,51900.0
2005-04-19 12:00:00,41.35,41.36,41.19,41.21,45300.0,21.8392,21.8445,21.7547,21.7653,45300.0
2005-04-19 12:10:00,41.21,41.26,41.16,41.21,23700.0,21.7653,21.7917,21.7389,21.7653,23700.0
2005-04-19 12:20:00,41.21,41.21,41.05,41.19,50600.0,21.7653,21.7653,21.6808,21.7547,50600.0
2005-04-19 12:30:00,41.18,41.2,41.11,41.12,33200.0,21.7494,21.76,21.7125,21.7177,33200.0
2005-04-19 12:40:00,41.12,41.24,41.12,41.23,81600.0,21.7177,21.7811,21.7177,21.7758,81600.0
2005-04-19 12:50:00,41.23,41.24,41.15,41.19,43700.0,21.7758,21.7811,21.7336,21.7547,43700.0
2005-04-19 13:00:00,41.19,41.24,41.12,41.16,39400.0,21.7547,21.7811,21.7177,21.7389,39400.0
2005-04-19 13:10:00,41.18,41.18,41.09,41.1,25200.0,21.7494,21.7494,21.7019,21.7072,25200.0
2005-04-19 13:20:00,41.1,41.26,41.1,41.21,58300.0,21.7072,21.7917,21.7072,21.7653,58300.0
2005-04-19 13:30:00,41.22,41.28,41.2,41.25,83500.0,21.7706,21.8023,21.76,21.7864,83500.0
2005-04-19 13:40:00,41.24,41.39,41.21,41.35,69900.0,21.7811,21.8604,21.7653,21.8392,69900.0
2005-04-19 13:50:00,41.35,41.4,41.28,41.35,76700.0,21.8392,21.8656,21.8023,21.8392,76700.0
2005-04-19 14:00:00,41.35,41.36,41.28,41.3,47500.0,21.8392,21.8445,21.8023,21.8128,47500.0
2005-04-19 14:10:00,41.3,41.38,41.25,41.36,37400.0,21.8128,21.8551,21.7864,21.8445,37400.0
2005-04-19 14:20:00,41.36,41.44,41.31,41.37,64300.0,21.8445,21.8868,21.8181,21.8498,64300.0
2005-04-19 14:30:00,41.37,41.44,41.35,41.36,39100.0,21.8498,21.8868,21.8392,21.8445,39100.0
2005-04-19 14:40:00,41.36,41.38,41.24,41.27,79300.0,21.8445,21.8551,21.7811,21.797,79300.0
2005-04-19 14:50:00,41.28,41.35,41.25,41.26,44900.0,21.8023,21.8392,21.7864,21.7917,44900.0
2005-04-19 15:00:00,41.26,41.3,41.18,41.21,81500.0,21.7917,21.8128,21.7494,21.7653,81500.0
2005-04-19 15:10:00,41.2,41.22,41.12,41.17,77000.0,21.76,21.7706,21.7177,21.7442,77000.0
2005-04-19 15:20:00,41.16,41.22,41.12,41.17,67900.0,21.7389,21.7706,21.7177,21.7442,67900.0
2005-04-19 15:30:00,41.18,41.28,41.14,41.16,99000.0,21.7494,21.8023,21.7283,21.7389,99000.0
2005-04-19 15:40:00,41.16,41.22,41.11,41.2,86400.0,21.7389,21.7706,21.7125,21.76,86400.0
2005-04-19 15:50:00,41.2,41.2,41.02,41.06,256200.0,21.76,21.76,21.6649,21.6861,256200.0
2005-04-20 09:30:00,42.2,42.35,41.83,41.88,546000.0,22.2882,22.3674,22.0927,22.1191,546000.0
2005-04-20 09:40:00,41.88,41.95,41.75,41.93,318400.0,22.1191,22.1561,22.0505,22.1456,318400.0
2005-04-20 09:50:00,41.94,41.95,41.6,41.61,378900.0,22.1508,22.1561,21.9713,21.9765,378900.0
2005-04-20 10:00:00,41.61,41.86,41.55,41.81,236600.0,21.9765,22.1086,21.9449,22.0822,236600.0
2005-04-20 10:10:00,41.81,42.07,41.72,42.05,293600.0,22.0822,22.2195,22.0346,22.2089,293600.0
2005-04-20 10:20:00,42.05,42.07,41.91,41.98,175900.0,22.2089,22.2195,22.135,22.172,175900.0
2005-04-20 10:30:00,41.99,42.1,41.83,42.02,222400.0,22.1772,22.2353,22.0927,22.1931,222400.0
2005-04-20 10:40:00,42.02,42.02,41.75,41.75,164900.0,22.1931,22.1931,22.0505,22.0505,164900.0
2005-04-20 10:50:00,41.76,42.1,41.75,42.06,145900.0,22.0558,22.2353,22.0505,22.2142,145900.0
2005-04-20 11:00:00,42.06,42.2,41.93,41.93,186400.0,22.2142,22.2882,22.1456,22.1456,186400.0
2005-04-20 11:10:00,41.93,41.93,41.76,41.76,162600.0,22.1456,22.1456,22.0558,22.0558,162600.0
2005-04-20 11:20:00,41.76,41.82,41.67,41.71,163300.0,22.0558,22.0875,22.0082,22.0294,163300.0
2005-04-20 11:30:00,41.7,41.75,41.65,41.71,114400.0,22.0241,22.0505,21.9977,22.0294,114400.0
2005-04-20 11:40:00,41.72,41.8,41.67,41.76,140600.0,22.0346,22.0769,22.0082,22.0558,140600.0
2005-04-20 11:50:00,41.77,41.94,41.76,41.93,80900.0,22.061,22.1508,22.0558,22.1456,80900.0
2005-04-20 12:00:00,41.93,41.93,41.88,41.88,80200.0,22.1456,22.1456,22.1191,22.1191,80200.0
2005-04-20 12:10:00,41.88,41.89,41.71,41.71,109200.0,22.1191,22.1244,22.0294,22.0294,109200.0
2005-04-20 12:20:00,41.71,41.75,41.59,41.6,101600.0,22.0294,22.0505,21.966,21.9713,101600.0
2005-04-20 12:30:00,41.6,41.65,41.41,41.44,156000.0,21.9713,21.9977,21.8709,21.8868,156000.0
2005-04-20 12:40:00,41.42,41.53,41.39,41.42,84400.0,21.8762,21.9343,21.8604,21.8762,84400.0
2005-04-20 12:50:00,41.42,41.42,41.13,41.21,232800.0,21.8762,21.8762,21.723,21.7653,232800.0
2005-04-20 13:00:00,41.2,41.23,41.1,41.13,157700.0,21.76,21.7758,21.7072,21.723,157700.0
2005-04-20 13:10:00,41.13,41.16,41.07,41.11,111400.0,21.723,21.7389,21.6913,21.7125,111400.0
2005-04-20 13:20:00,41.11,41.15,41.04,41.04,103500.0,21.7125,21.7336,21.6755,21.6755,103500.0
2005-04-20 13:30:00,41.04,41.13,40.93,41.1,218700.0,21.6755,21.723,21.6174,21.7072,218700.0
2005-04-20 13:40:00,41.09,41.17,41.06,41.12,125200.0,21.7019,21.7442,21.6861,21.7177,125200.0
2005-04-20 13:50:00,41.12,41.14,41.02,41.03,60400.0,21.7177,21.7283,21.6649,21.6702,60400.0
2005-04-20 14:00:00,41.03,41.11,40.98,41.06,231800.0,21.6702,21.7125,21.6438,21.6861,231800.0
2005-04-20 14:10:00,41.06,41.14,41.0,41.05,72200.0,21.6861,21.7283,21.6544,21.6808,72200.0
2005-04-20 14:20:00,41.05,41.09,41.0,41.01,85600.0,21.6808,21.7019,21.6544,21.6597,85600.0
2005-04-20 14:30:00,41.0,41.09,41.0,41.0,182000.0,21.6544,21.7019,21.6544,21.6544,182000.0
2005-04-20 14:40:00,41.0,41.07,40.96,41.03,156700.0,21.6544,21.6913,21.6332,21.6702,156700.0
2005-04-20 14:50:00,41.03,41.18,40.99,41.17,107100.0,21.6702,21.7494,21.6491,21.7442,107100.0
2005-04-20 15:00:00,41.17,41.17,41.01,41.05,105600.0,21.7442,21.7442,21.6597,21.6808,105600.0
2005-04-20 15:10:00,41.05,41.05,40.81,40.89,155500.0,21.6808,21.6808,21.554,21.5963,155500.0
2005-04-20 15:20:00,40.9,40.91,40.73,40.8,173400.0,21.6016,21.6068,21.5118,21.5487,173400.0
2005-04-20 15:30:00,40.81,41.0,40.76,40.82,145200.0,21.554,21.6544,21.5276,21.5593,145200.0
2005-04-20 15:40:00,40.82,40.86,40.69,40.74,145300.0,21.5593,21.5804,21.4906,21.517,145300.0
2005-04-20 15:50:00,40.75,40.8,40.71,40.73,258000.0,21.5223,21.5487,21.5012,21.5118,258000.0
2005-04-21 09:30:00,41.48,41.48,41.06,41.17,348200.0,21.9079,21.9079,21.6861,21.7442,348200.0
2005-04-21 09:40:00,41.18,41.26,41.05,41.22,206600.0,21.7494,21.7917,21.6808,21.7706,206600.0
2005-04-21 09:50:00,41.2,41.57,41.2,41.52,202600.0,21.76,21.9554,21.76,21.929,202600.0
2005-04-21 10:00:00,41.52,41.57,41.21,41.38,186900.0,21.929,21.9554,21.7653,21.8551,186900.0
2005-04-21 10:10:00,41.38,41.42,41.1,41.14,212600.0,21.8551,21.8762,21.7072,21.7283,212600.0
2005-04-21 10:20:00,41.14,41.26,41.08,41.23,119700.0,21.7283,21.7917,21.6966,21.7758,119700.0
2005-04-21 10:30:00,41.24,41.42,41.23,41.29,131500.0,21.7811,21.8762,21.7758,21.8075,131500.0
2005-04-21 10:40:00,41.29,41.37,41.24,41.35,88800.0,21.8075,21.8498,21.7811,21.8392,88800.0
2005-04-21 10:50:00,41.35,41.5,41.32,41.44,88400.0,21.8392,21.9184,21.8234,21.8868,88400.0
2005-04-21 11:00:00,41.44,41.46,41.32,41.37,66500.0,21.8868,21.8973,21.8234,21.8498,66500.0
2005-04-21 11:10:00,41.37,41.37,41.18,41.18,88400.0,21.8498,21.8498,21.7494,21.7494,88400.0
2005-04-21 11:20:00,41.19,41.36,41.17,41.28,120500.0,21.7547,21.8445,21.7442,21.8023,120500.0
2005-04-21 11:30:00,41.29,41.31,41.18,41.25,62000.0,21.8075,21.8181,21.7494,21.7864,62000.0
2005-04-21 11:40:00,41.24,41.35,41.22,41.34,88200.0,21.7811,21.8392,21.7706,21.8339,88200.0
2005-04-21 11:50:00,41.34,41.51,41.33,41.49,130900.0,21.8339,21.9237,21.8287,21.9132,130900.0
2005-04-21 12:00:00,41.48,41.7,41.48,41.63,200500.0,21.9079,22.0241,21.9079,21.9871,200500.0
2005-04-21 12:10:00,41.63,41.8,41.63,41.72,156100.0,21.9871,22.0769,21.9871,22.0346,156100.0
2005-04-21 12:20:00,41.73,41.81,41.71,41.77,92500.0,22.0399,22.0822,22.0294,22.061,92500.0
2005-04-21 12:30:00,41.77,41.77,41.64,41.66,232800.0,22.061,22.061,21.9924,22.003,232800.0
2005-04-21 12:40:00,41.66,41.7,41.6,41.69,45500.0,22.003,22.0241,21.9713,22.0188,45500.0
2005-04-21 12:50:00,41.67,41.72,41.55,41.72,107300.0,22.0082,22.0346,21.9449,22.0346,107300.0
2005-04-21 13:00:00,41.72,41.75,41.64,41.72,86000.0,22.0346,22.0505,21.9924,22.0346,86000.0
2005-04-21 13:10:00,41.71,41.8,41.71,41.77,41400.0,22.0294,22.0769,22.0294,22.061,41400.0
2005-04-21 13:20:00,41.76,41.79,41.68,41.71,44500.0,22.0558,22.0716,22.0135,22.0294,44500.0
2005-04-21 13:30:00,41.7,41.86,41.7,41.85,86800.0,22.0241,22.1086,22.0241,22.1033,86800.0
2005-04-21 13:40:00,41.85,41.9,41.81,41.89,107000.0,22.1033,22.1297,22.0822,22.1244,107000.0
2005-04-21 13:50:00,41.89,41.9,41.81,41.86,32000.0,22.1244,22.1297,22.0822,22.1086,32000.0
2005-04-21 14:00:00,41.87,41.98,41.83,41.97,113800.0,22.1139,22.172,22.0927,22.1667,113800.0
2005-04-21 14:10:00,41.97,42.06,41.93,42.0,162500.0,22.1667,22.2142,22.1456,22.1825,162500.0
2005-04-21 14:20:00,41.99,42.05,41.96,42.0,68400.0,22.1772,22.2089,22.1614,22.1825,68400.0
2005-04-21 14:30:00,41.99,42.0,41.82,41.88,147700.0,22.1772,22.1825,22.0875,22.1191,147700.0
2005-04-21 14:40:00,41.88,41.89,41.77,41.8,103600.0,22.1191,22.1244,22.061,22.0769,103600.0
2005-04-21 14:50:00,41.79,41.82,41.7,41.72,95700.0,22.0716,22.0875,22.0241,22.0346,95700.0
2005-04-21 15:00:00,41.72,41.78,41.72,41.76,78100.0,22.0346,22.0663,22.0346,22.0558,78100.0
2005-04-21 15:10:00,41.76,41.78,41.72,41.77,101300.0,22.0558,22.0663,22.0346,22.061,101300.0
2005-04-21 15:20:00,41.77,41.93,41.76,41.93,155000.0,22.061,22.1456,22.0558,22.1456,155000.0
2005-04-21 15:30:00,41.93,42.06,41.91,42.02,235000.0,22.1456,22.2142,22.135,22.1931,235000.0
2005-04-21 15:40:00,42.02,42.03,41.91,41.95,199600.0,22.1931,22.1984,22.135,22.1561,199600.0
2005-04-21 15:50:00,41.95,41.96,41.74,41.89,293200.0,22.1561,22.1614,22.0452,22.1244,293200.0
2005-04-22 09:30:00,41.7,41.82,41.49,41.6,163300.0,22.0241,22.0875,21.9132,21.9713,163300.0
2005-04-22 09:40:00,41.6,41.63,41.42,41.62,157300.0,21.9713,21.9871,21.8762,21.9818,157300.0
2005-04-22 09:50:00,41.63,41.7,41.5,41.56,172000.0,21.9871,22.0241,21.9184,21.9501,172000.0
2005-04-22 10:00:00,41.56,41.62,41.48,41.55,131000.0,21.9501,21.9818,21.9079,21.9449,131000.0
2005-04-22 10:10:00,41.55,41.82,41.51,41.65,134800.0,21.9449,22.0875,21.9237,21.9977,134800.0
2005-04-22 10:20:00,41.64,41.77,41.55,41.73,77100.0,21.9924,22.061,21.9449,22.0399,77100.0
2005-04-22 10:30:00,41.72,41.89,41.64,41.83,84400.0,22.0346,22.1244,21.9924,22.0927,84400.0
2005-04-22 10:40:00,41.85,41.85,41.52,41.69,68900.0,22.1033,22.1033,21.929,22.0188,68900.0
2005-04-22 10:50:00,41.67,41.71,41.47,41.5,75800.0,22.0082,22.0294,21.9026,21.9184,75800.0
2005-04-22 11:00:00,41.51,41.56,41.46,41.56,113500.0,21.9237,21.9501,21.8973,21.9501,113500.0
2005-04-22 11:10:00,41.55,41.65,41.52,41.64,60500.0,21.9449,21.9977,21.929,21.9924,60500.0
2005-04-22 11:20:00,41.64,41.68,41.58,41.62,50400.0,21.9924,22.0135,21.9607,21.9818,50400.0
2005-04-22 11:30:00,41.62,41.64,41.54,41.59,70200.0,21.9818,21.9924,21.9396,21.966,70200.0
2005-04-22 11:40:00,41.61,41.61,41.43,41.52,67300.0,21.9765,21.9765,21.8815,21.929,67300.0
2005-04-22 11:50:00,41.52,41.59,41.47,41.51,36500.0,21.929,21.966,21.9026,21.9237,36500.0
2005-04-22 12:00:00,41.51,41.53,41.43,41.45,98100.0,21.9237,21.9343,21.8815,21.892,98100.0
2005-04-22 12:10:00,41.46,41.52,41.45,41.52,33600.0,21.8973,21.929,21.892,21.929,33600.0
2005-04-22 12:20:00,41.52,41.55,41.5,41.5,24800.0,21.929,21.9449,21.9184,21.9184,24800.0
2005-04-22 12:30:00,41.5,41.59,41.47,41.56,81400.0,21.9184,21.966,21.9026,21.9501,81400.0
2005-04-22 12:40:00,41.56,41.64,41.55,41.55,35800.0,21.9501,21.9924,21.9449,21.9449,35800.0
2005-04-22 12:50:00,41.54,41.61,41.47,41.48,75100.0,21.9396,21.9765,21.9026,21.9079,75100.0
2005-04-22 13:00:00,41.48,41.52,41.45,41.49,50300.0,21.9079,21.929,21.892,21.9132,50300.0
2005-04-22 13:10:00,41.49,41.56,41.49,41.51,25600.0,21.9132,21.9501,21.9132,21.9237,25600.0
2005-04-22 13:20:00,41.51,41.55,41.5,41.52,36100.0,21.9237,21.9449,21.9184,21.929,36100.0
2005-04-22 13:30:00,41.52,41.62,41.52,41.6,32800.0,21.929,21.9818,21.929,21.9713,32800.0
2005-04-22 13:40:00,41.59,41.63,41.5,41.59,42400.0,21.966,21.9871,21.9184,21.966,42400.0
2005-04-22 13:50:00,41.59,41.62,41.58,41.62,46200.0,21.966,21.9818,21.9607,21.9818,46200.0
2005-04-22 14:00:00,41.62,41.62,41.5,41.51,29200.0,21.9818,21.9818,21.9184,21.9237,29200.0
2005-04-22 14:10:00,41.5,41.54,41.37,41.38,78700.0,21.9184,21.9396,21.8498,21.8551,78700.0
2005-04-22 14:20:00,41.4,41.4,41.32,41.4,85200.0,21.8656,21.8656,21.8234,21.8656,85200.0
2005-04-22 14:30:00,41.39,41.42,41.31,41.32,146200.0,21.8604,21.8762,21.8181,21.8234,146200.0
2005-04-22 14:40:00,41.31,41.38,41.14,41.17,107500.0,21.8181,21.8551,21.7283,21.7442,107500.0
2005-04-22 14:50:00,41.17,41.28,41.17,41.17,62100.0,21.7442,21.8023,21.7442,21.7442,62100.0
2005-04-22 15:00:00,41.17,41.31,41.14,41.15,86400.0,21.7442,21.8181,21.7283,21.7336,86400.0
2005-04-22 15:10:00,41.14,41.15,41.06,41.08,129600.0,21.7283,21.7336,21.6861,21.6966,129600.0
2005-04-22 15:20:00,41.08,41.09,40.82,40.84,165900.0,21.6966,21.7019,21.5593,21.5699,165900.0
2005-04-22 15:30:00,40.85,40.97,40.83,40.93,161900.0,21.5751,21.6385,21.5646,21.6174,161900.0
2005-04-22 15:40:00,40.94,40.98,40.87,40.89,176000.0,21.6227,21.6438,21.5857,21.5963,176000.0
2005-04-22 15:50:00,40.9,41.06,40.89,40.97,316100.0,21.6016,21.6861,21.5963,21.6385,316100.0
2005-04-25 09:30:00,41.32,41.4,41.25,41.26,137700.0,21.8234,21.8656,21.7864,21.7917,137700.0
2005-04-25 09:40:00,41.26,41.41,41.25,41.3,101900.0,21.7917,21.8709,21.7864,21.8128,101900.0
2005-04-25 09:50:00,41.28,41.29,41.16,41.22,78100.0,21.8023,21.8075,21.7389,21.7706,78100.0
2005-04-25 10:00:00,41.21,41.47,41.15,41.46,132500.0,21.7653,21.9026,21.7336,21.8973,132500.0
2005-04-25 10:10:00,41.48,41.58,41.38,41.5,150100.0,21.9079,21.9607,21.8551,21.9184,150100.0
2005-04-25 10:20:00,41.49,41.59,41.47,41.5,77800.0,21.9132,21.966,21.9026,21.9184,77800.0
2005-04-25 10:30:00,41.5,41.6,41.48,41.58,96600.0,21.9184,21.9713,21.9079,21.9607,96600.0
2005-04-25 10:40:00,41.59,41.63,41.45,41.49,107900.0,21.966,21.9871,21.892,21.9132,107900.0
2005-04-25 10:50:00,41.49,41.54,41.43,41.53,66600.0,21.9132,21.9396,21.8815,21.9343,66600.0
2005-04-25 11:00:00,41.52,41.58,41.47,41.47,83200.0,21.929,21.9607,21.9026,21.9026,83200.0
2005-04-25 11:10:00,41.47,41.51,41.39,41.46,86500.0,21.9026,21.9237,21.8604,21.8973,86500.0
2005-04-25 11:20:00,41.46,41.51,41.37,41.39,90200.0,21.8973,21.9237,21.8498,21.8604,90200.0
2005-04-25 11:30:00,41.39,41.48,41.35,41.44,82900.0,21.8604,21.9079,21.8392,21.8868,82900.0
2005-04-25 11:40:00,41.44,41.48,41.39,41.48,35200.0,21.8868,21.9079,21.8604,21.9079,35200.0
2005-04-25 11:50:00,41.48,41.51,41.4,41.46,79300.0,21.9079,21.9237,21.8656,21.8973,79300.0
2005-04-25 12:00:00,41.47,41.48,41.29,41.3,114600.0,21.9026,21.9079,21.8075,21.8128,114600.0
2005-04-25 12:10:00,41.3,41.32,41.22,41.25,75000.0,21.8128,21.8234,21.7706,21.7864,75000.0
2005-04-25 12:20:00,41.24,41.25,41.15,41.23,78300.0,21.7811,21.7864,21.7336,21.7758,78300.0
2005-04-25 12:30:00,41.23,41.27,41.15,41.16,81000.0,21.7758,21.797,21.7336,21.7389,81000.0
2005-04-25 12:40:00,41.15,41.23,41.11,41.16,83700.0,21.7336,21.7758,21.7125,21.7389,83700.0
2005-04-25 12:50:00,41.14,41.27,41.13,41.2,43000.0,21.7283,21.797,21.723,21.76,43000.0
2005-04-25 13:00:00,41.21,41.25,41.17,41.22,37100.0,21.7653,21.7864,21.7442,21.7706,37100.0
2005-04-25 13:10:00,41.22,41.27,41.19,41.23,43300.0,21.7706,21.797,21.7547,21.7758,43300.0
2005-04-25 13:20:00,41.23,41.26,41.19,41.22,17700.0,21.7758,21.7917,21.7547,21.7706,17700.0
2005-04-25 13:30:00,41.22,41.39,41.22,41.36,68000.0,21.7706,21.8604,21.7706,21.8445,68000.0
2005-04-25 13:40:00,41.36,41.36,41.22,41.24,50800.0,21.8445,21.8445,21.7706,21.7811,50800.0
2005-04-25 13:50:00,41.25,41.26,41.19,41.19,38300.0,21.7864,21.7917,21.7547,21.7547,38300.0
2005-04-25 14:00:00,41.2,41.24,41.16,41.18,61500.0,21.76,21.7811,21.7389,21.7494,61500.0
2005-04-25 14:10:00,41.19,41.25,41.15,41.18,54500.0,21.7547,21.7864,21.7336,21.7494,54500.0
2005-04-25 14:20:00,41.18,41.26,41.16,41.22,40400.0,21.7494,21.7917,21.7389,21.7706,40400.0
2005-04-25 14:30:00,41.22,41.26,41.17,41.18,55900.0,21.7706,21.7917,21.7442,21.7494,55900.0
2005-04-25 14:40:00,41.18,41.26,41.14,41.16,68000.0,21.7494,21.7917,21.7283,21.7389,68000.0
2005-04-25 14:50:00,41.16,41.18,41.0,41.0,143900.0,21.7389,21.7494,21.6544,21.6544,143900.0
2005-04-25 15:00:00,41.0,41.0,40.86,40.92,156300.0,21.6544,21.6544,21.5804,21.6121,156300.0
2005-04-25 15:10:00,40.93,40.98,40.88,40.93,105400.0,21.6174,21.6438,21.591,21.6174,105400.0
2005-04-25 15:20:00,40.93,41.13,40.93,41.08,126500.0,21.6174,21.723,21.6174,21.6966,126500.0
2005-04-25 15:30:00,41.09,41.22,41.05,41.08,127800.0,21.7019,21.7706,21.6808,21.6966,127800.0
2005-04-25 15:40:00,41.08,41.21,41.06,41.19,92600.0,21.6966,21.7653,21.6861,21.7547,92600.0
2005-04-25 15:50:00,41.19,41.22,41.14,41.18,132200.0,21.7547,21.7706,21.7283,21.7494,132200.0
2005-04-26 09:30:00,41.1,41.31,40.65,41.28,430500.0,21.7072,21.8181,21.4695,21.8023,430500.0
2005-04-26 09:40:00,41.28,41.31,40.96,41.15,255900.0,21.8023,21.8181,21.6332,21.7336,255900.0
2005-04-26 09:50:00,41.16,41.45,41.15,41.31,241300.0,21.7389,21.892,21.7336,21.8181,241300.0
2005-04-26 10:00:00,41.31,41.47,41.14,41.22,228900.0,21.8181,21.9026,21.7283,21.7706,228900.0
2005-04-26 10:10:00,41.21,41.58,41.21,41.46,184400.0,21.7653,21.9607,21.7653,21.8973,184400.0
2005-04-26 10:20:00,41.46,41.74,41.45,41.64,241400.0,21.8973,22.0452,21.892,21.9924,241400.0
2005-04-26 10:30:00,41.68,41.9,41.63,41.9,228800.0,22.0135,22.1297,21.9871,22.1297,228800.0
2005-04-26 10:40:00,41.91,42.1,41.87,42.02,314400.0,22.135,22.2353,22.1139,22.1931,314400.0
2005-04-26 10:50:00,42.02,42.32,41.98,42.23,314100.0,22.1931,22.3515,22.172,22.304,314100.0
2005-04-26 11:00:00,42.24,42.28,42.12,42.15,206400.0,22.3093,22.3304,22.2459,22.2617,206400.0
2005-04-26 11:10:00,42.15,42.3,42.15,42.16,164900.0,22.2617,22.341,22.2617,22.267,164900.0
2005-04-26 11:20:00,42.15,42.18,41.99,42.08,270600.0,22.2617,22.2776,22.1772,22.2248,270600.0
2005-04-26 11:30:00,42.08,42.09,41.9,41.97,106300.0,22.2248,22.2301,22.1297,22.1667,106300.0
2005-04-26 11:40:00,41.96,42.01,41.92,41.96,83800.0,22.1614,22.1878,22.1403,22.1614,83800.0
2005-04-26 11:50:00,41.96,41.96,41.86,41.92,47400.0,22.1614,22.1614,22.1086,22.1403,47400.0
2005-04-26 12:00:00,41.93,41.95,41.8,41.8,34500.0,22.1456,22.1561,22.0769,22.0769,34500.0
2005-04-26 12:10:00,41.8,41.84,41.73,41.83,78100.0,22.0769,22.098,22.0399,22.0927,78100.0
2005-04-26 12:20:00,41.83,41.85,41.77,41.8,34900.0,22.0927,22.1033,22.061,22.0769,34900.0
2005-04-26 12:30:00,41.77,41.79,41.61,41.65,68200.0,22.061,22.0716,21.9765,21.9977,68200.0
2005-04-26 12:40:00,41.65,41.77,41.65,41.69,50800.0,21.9977,22.061,21.9977,22.0188,50800.0
2005-04-26 12:50:00,41.69,41.81,41.69,41.79,53000.0,22.0188,22.0822,22.0188,22.0716,53000.0
2005-04-26 13:00:00,41.79,41.79,41.68,41.68,83500.0,22.0716,22.0716,22.0135,22.0135,83500.0
2005-04-26 13:10:00,41.68,41.76,41.66,41.68,71800.0,22.0135,22.0558,22.003,22.0135,71800.0
2005-04-26 13:20:00,41.67,41.71,41.39,41.45,156400.0,22.0082,22.0294,21.8604,21.892,156400.0
2005-04-26 13:30:00,41.46,41.57,41.45,41.5,128000.0,21.8973,21.9554,21.892,21.9184,128000.0
2005-04-26 13:40:00,41.51,41.64,41.5,41.64,57700.0,21.9237,21.9924,21.9184,21.9924,57700.0
2005-04-26 13:50:00,41.64,41.64,41.55,41.58,37300.0,21.9924,21.9924,21.9449,21.9607,37300.0
2005-04-26 14:00:00,41.58,41.58,41.36,41.42,110200.0,21.9607,21.9607,21.8445,21.8762,110200.0
2005-04-26 14:10:00,41.43,41.46,41.22,41.33,159200.0,21.8815,21.8973,21.7706,21.8287,159200.0
2005-04-26 14:20:00,41.33,41.43,41.22,41.4,156800.0,21.8287,21.8815,21.7706,21.8656,156800.0
2005-04-26 14:30:00,41.39,41.44,41.28,41.35,144200.0,21.8604,21.8868,21.8023,21.8392,144200.0
2005-04-26 14:40:00,41.36,41.45,41.3,41.38,112500.0,21.8445,21.892,21.8128,21.8551,112500.0
2005-04-26 14:50:00,41.39,41.42,41.24,41.28,88000.0,21.8604,21.8762,21.7811,21.8023,88000.0
2005-04-26 15:00:00,41.27,41.42,41.26,41.35,155600.0,21.797,21.8762,21.7917,21.8392,155600.0
2005-04-26 15:10:00,41.36,41.41,41.21,41.22,128100.0,21.8445,21.8709,21.7653,21.7706,128100.0
2005-04-26 15:20:00,41.24,41.33,41.19,41.26,125400.0,21.7811,21.8287,21.7547,21.7917,125400.0
2005-04-26 15:30:00,41.25,41.28,41.18,41.24,75400.0,21.7864,21.8023,21.7494,21.7811,75400.0
2005-04-26 15:40:00,41.24,41.24,41.07,41.08,185700.0,21.7811,21.7811,21.6913,21.6966,185700.0
2005-04-26 15:50:00,41.09,41.13,40.9,40.91,354400.0,21.7019,21.723,21.6016,21.6068,354400.0
2005-04-27 09:30:00,40.64,40.78,40.26,40.29,352300.0,21.4642,21.5382,21.2635,21.2794,352300.0
2005-04-27 09:40:00,40.29,40.52,40.24,40.52,230100.0,21.2794,21.4009,21.253,21.4009,230100.0
2005-04-27 09:50:00,40.52,40.72,40.41,40.59,242500.0,21.4009,21.5065,21.3428,21.4378,242500.0
2005-04-27 10:00:00,40.59,40.6,40.36,40.38,129000.0,21.4378,21.4431,21.3164,21.3269,129000.0
2005-04-27 10:10:00,40.38,40.63,40.35,40.6,173000.0,21.3269,21.459,21.3111,21.4431,173000.0
2005-04-27 10:20:00,40.6,40.69,40.51,40.64,202600.0,21.4431,21.4906,21.3956,21.4642,202600.0
2005-04-27 10:30:00,40.64,41.03,40.6,40.81,280500.0,21.4642,21.6702,21.4431,21.554,280500.0
2005-04-27 10:40:00,40.81,40.93,40.73,40.9,152400.0,21.554,21.6174,21.5118,21.6016,152400.0
2005-04-27 10:50:00,40.91,40.97,40.72,40.76,172900.0,21.6068,21.6385,21.5065,21.5276,172900.0
2005-04-27 11:00:00,40.77,40.77,40.49,40.53,172000.0,21.5329,21.5329,21.385,21.4061,172000.0
2005-04-27 11:10:00,40.54,40.57,40.45,40.5,95500.0,21.4114,21.4273,21.3639,21.3903,95500.0
2005-04-27 11:20:00,40.52,40.89,40.45,40.84,236900.0,21.4009,21.5963,21.3639,21.5699,236900.0
2005-04-27 11:30:00,40.83,41.16,40.79,41.1,259800.0,21.5646,21.7389,21.5435,21.7072,259800.0
2005-04-27 11:40:00,41.1,41.15,40.87,40.89,99900.0,21.7072,21.7336,21.5857,21.5963,99900.0
2005-04-27 11:50:00,40.9,41.04,40.81,41.03,83000.0,21.6016,21.6755,21.554,21.6702,83000.0
2005-04-27 12:00:00,41.03,41.24,41.02,41.05,175400.0,21.6702,21.7811,21.6649,21.6808,175400.0
2005-04-27 12:10:00,41.04,41.08,40.99,41.01,73100.0,21.6755,21.6966,21.6491,21.6597,73100.0
2005-04-27 12:20:00,41.01,41.05,40.95,41.02,47400.0,21.6597,21.6808,21.628,21.6649,47400.0
2005-04-27 12:30:00,41.01,41.04,40.95,41.02,61100.0,21.6597,21.6755,21.628,21.6649,61100.0
2005-04-27 12:40:00,41.03,41.05,40.9,40.9,52900.0,21.6702,21.6808,21.6016,21.6016,52900.0
2005-04-27 12:50:00,40.92,40.97,40.9,40.97,46600.0,21.6121,21.6385,21.6016,21.6385,46600.0
2005-04-27 13:00:00,40.97,41.08,40.92,41.08,55300.0,21.6385,21.6966,21.6121,21.6966,55300.0
2005-04-27 13:10:00,41.08,41.17,41.01,41.11,86400.0,21.6966,21.7442,21.6597,21.7125,86400.0
2005-04-27 13:20:00,41.12,41.12,40.93,40.95,71600.0,21.7177,21.7177,21.6174,21.628,71600.0
2005-04-27 13:30:00,40.94,41.09,40.92,41.06,54700.0,21.6227,21.7019,21.6121,21.6861,54700.0
2005-04-27 13:40:00,41.05,41.05,40.83,40.91,79500.0,21.6808,21.6808,21.5646,21.6068,79500.0
2005-04-27 13:50:00,40.91,40.98,40.9,40.94,41300.0,21.6068,21.6438,21.6016,21.6227,41300.0
2005-04-27 14:00:00,40.94,40.98,40.79,40.87,104500.0,21.6227,21.6438,21.5435,21.5857,104500.0
2005-04-27 14:10:00,40.86,40.86,40.66,40.79,108900.0,21.5804,21.5804,21.4748,21.5435,108900.0
2005-04-27 14:20:00,40.79,40.96,40.75,40.88,87300.0,21.5435,21.6332,21.5223,21.591,87300.0
2005-04-27 14:30:00,40.87,40.92,40.78,40.79,49200.0,21.5857,21.6121,21.5382,21.5435,49200.0
2005-04-27 14:40:00,40.79,40.79,40.59,40.65,128600.0,21.5435,21.5435,21.4378,21.4695,128600.0
2005-04-27 14:50:00,40.66,40.86,40.6,40.84,136000.0,21.4748,21.5804,21.4431,21.5699,136000.0
2005-04-27 15:00:00,40.84,40.86,40.66,40.66,84600.0,21.5699,21.5804,21.4748,21.4748,84600.0
2005-04-27 15:10:00,40.66,40.77,40.63,40.69,81200.0,21.4748,21.5329,21.459,21.4906,81200.0
2005-04-27 15:20:00,40.69,40.79,40.61,40.67,113600.0,21.4906,21.5435,21.4484,21.4801,113600.0
2005-04-27 15:30:00,40.66,40.69,40.58,40.61,89500.0,21.4748,21.4906,21.4325,21.4484,89500.0
2005-04-27 15:40:00,40.6,40.72,40.55,40.67,172300.0,21.4431,21.5065,21.4167,21.4801,172300.0
2005-04-27 15:50:00,40.66,40.7,40.51,40.58,240400.0,21.4748,21.4959,21.3956,21.4325,240400.0
2005-04-28 09:30:00,40.38,41.13,40.21,40.89,401000.0,21.3909,21.7882,21.3008,21.661,401000.0
2005-04-28 09:40:00,40.9,40.91,40.36,40.54,222900.0,21.6663,21.6716,21.3803,21.4756,222900.0
2005-04-28 09:50:00,40.53,40.59,40.25,40.39,283800.0,21.4703,21.5021,21.322,21.3962,283800.0
2005-04-28 10:00:00,40.36,40.44,40.28,40.38,239200.0,21.3803,21.4226,21.3379,21.3909,239200.0
2005-04-28 10:10:00,40.36,40.48,40.3,40.33,220600.0,21.3803,21.4438,21.3485,21.3644,220600.0
2005-04-28 10:20:00,40.33,40.5,40.27,40.42,163500.0,21.3644,21.4544,21.3326,21.4121,163500.0
2005-04-28 10:30:00,40.43,40.55,40.39,40.43,257600.0,21.4173,21.4809,21.3962,21.4173,257600.0
2005-04-28 10:40:00,40.44,40.45,40.3,40.37,126400.0,21.4226,21.4279,21.3485,21.3856,126400.0
2005-04-28 10:50:00,40.38,40.43,40.32,40.36,115300.0,21.3909,21.4173,21.3591,21.3803,115300.0
2005-04-28 11:00:00,40.36,40.55,40.3,40.55,132900.0,21.3803,21.4809,21.3485,21.4809,132900.0
2005-04-28 11:10:00,40.54,40.6,40.46,40.58,101300.0,21.4756,21.5074,21.4332,21.4968,101300.0
2005-04-28 11:20:00,40.58,40.59,40.38,40.41,95100.0,21.4968,21.5021,21.3909,21.4068,95100.0
2005-04-28 11:30:00,40.4,40.4,40.23,40.29,114100.0,21.4015,21.4015,21.3114,21.3432,114100.0
2005-04-28 11:40:00,40.29,40.29,40.23,40.25,91900.0,21.3432,21.3432,21.3114,21.322,91900.0
2005-04-28 11:50:00,40.24,40.25,40.15,40.18,100000.0,21.3167,21.322,21.269,21.2849,100000.0
2005-04-28 12:00:00,40.16,40.22,40.09,40.09,82600.0,21.2743,21.3061,21.2372,21.2372,82600.0
2005-04-28 12:10:00,40.11,40.12,39.97,40.05,123500.0,21.2478,21.2531,21.1737,21.216,123500.0
2005-04-28 12:20:00,40.06,40.08,40.0,40.04,79400.0,21.2213,21.2319,21.1896,21.2108,79400.0
2005-04-28 12:30:00,40.04,40.16,40.04,40.11,83100.0,21.2108,21.2743,21.2108,21.2478,83100.0
2005-04-28 12:40:00,40.1,40.28,40.1,40.2,73800.0,21.2425,21.3379,21.2425,21.2955,73800.0
2005-04-28 12:50:00,40.19,40.23,40.17,40.21,41800.0,21.2902,21.3114,21.2796,21.3008,41800.0
2005-04-28 13:00:00,40.21,40.27,40.17,40.27,50600.0,21.3008,21.3326,21.2796,21.3326,50600.0
2005-04-28 13:10:00,40.27,40.28,40.16,40.25,118700.0,21.3326,21.3379,21.2743,21.322,118700.0
2005-04-28 13:20:00,40.24,40.29,40.21,40.23,146100.0,21.3167,21.3432,21.3008,21.3114,146100.0
2005-04-28 13:30:00,40.23,40.26,40.16,40.26,52100.0,21.3114,21.3273,21.2743,21.3273,52100.0
2005-04-28 13:40:00,40.26,40.35,40.2,40.28,70100.0,21.3273,21.375,21.2955,21.3379,70100.0
2005-04-28 13:50:00,40.28,40.41,40.25,40.34,101400.0,21.3379,21.4068,21.322,21.3697,101400.0
2005-04-28 14:00:00,40.34,40.37,40.24,40.29,139900.0,21.3697,21.3856,21.3167,21.3432,139900.0
2005-04-28 14:10:00,40.28,40.31,40.2,40.21,76300.0,21.3379,21.3538,21.2955,21.3008,76300.0
2005-04-28 14:20:00,40.2,40.21,40.03,40.06,172200.0,21.2955,21.3008,21.2055,21.2213,172200.0
2005-04-28 14:30:00,40.06,40.16,40.0,40.12,163600.0,21.2213,21.2743,21.1896,21.2531,163600.0
2005-04-28 14:40:00,40.12,40.16,40.02,40.06,138600.0,21.2531,21.2743,21.2002,21.2213,138600.0
2005-04-28 14:50:00,40.05,40.13,40.02,40.12,130200.0,21.216,21.2584,21.2002,21.2531,130200.0
2005-04-28 15:00:00,40.12,40.13,40.03,40.06,77900.0,21.2531,21.2584,21.2055,21.2213,77900.0
2005-04-28 15:10:00,40.07,40.12,40.05,40.1,97100.0,21.2266,21.2531,21.216,21.2425,97100.0
2005-04-28 15:20:00,40.1,40.21,40.09,40.17,125300.0,21.2425,21.3008,21.2372,21.2796,125300.0
2005-04-28 15:30:00,40.17,40.18,40.05,40.1,149100.0,21.2796,21.2849,21.216,21.2425,149100.0
2005-04-28 15:40:00,40.1,40.19,40.09,40.14,226900.0,21.2425,21.2902,21.2372,21.2637,226900.0
2005-04-28 15:50:00,40.13,40.15,40.0,40.05,464700.0,21.2584,21.269,21.1896,21.216,464700.0
2005-04-29 09:30:00,38.82,38.9,38.39,38.51,937300.0,20.5645,20.6068,20.3367,20.4003,937300.0
2005-04-29 09:40:00,38.5,38.55,38.2,38.32,922400.0,20.395,20.4214,20.236,20.2996,922400.0
2005-04-29 09:50:00,38.33,38.34,38.13,38.24,571800.0,20.3049,20.3102,20.1989,20.2572,571800.0
2005-04-29 10:00:00,38.25,38.39,37.83,37.94,730000.0,20.2625,20.3367,20.04,20.0983,730000.0
2005-04-29 10:10:00,37.92,37.94,37.65,37.89,552700.0,20.0877,20.0983,19.9447,20.0718,552700.0
2005-04-29 10:20:00,37.88,37.88,37.59,37.77,459500.0,20.0665,20.0665,19.9129,20.0082,459500.0
2005-04-29 10:30:00,37.78,37.79,37.48,37.6,630200.0,20.0135,20.0188,19.8546,19.9182,630200.0
2005-04-29 10:40:00,37.62,37.74,37.39,37.39,686200.0,19.9288,19.9924,19.8069,19.8069,686200.0
2005-04-29 10:50:00,37.4,37.62,37.4,37.61,212200.0,19.8122,19.9288,19.8122,19.9235,212200.0
2005-04-29 11:00:00,37.62,37.77,37.53,37.74,381300.0,19.9288,20.0082,19.8811,19.9924,381300.0
2005-04-29 11:10:00,37.74,37.79,37.6,37.68,338900.0,19.9924,20.0188,19.9182,19.9606,338900.0
2005-04-29 11:20:00,37.68,37.69,37.63,37.69,208000.0,19.9606,19.9659,19.9341,19.9659,208000.0
2005-04-29 11:30:00,37.69,37.69,37.45,37.6,315900.0,19.9659,19.9659,19.8387,19.9182,315900.0
2005-04-29 11:40:00,37.6,37.76,37.58,37.76,154300.0,19.9182,20.0029,19.9076,20.0029,154300.0
2005-04-29 11:50:00,37.76,37.8,37.65,37.75,194700.0,20.0029,20.0241,19.9447,19.9976,194700.0
2005-04-29 12:00:00,37.75,37.82,37.71,37.73,120300.0,19.9976,20.0347,19.9765,19.9871,120300.0
2005-04-29 12:10:00,37.74,37.97,37.74,37.89,215900.0,19.9924,20.1142,19.9924,20.0718,215900.0
2005-04-29 12:20:00,37.88,38.05,37.87,37.94,172500.0,20.0665,20.1566,20.0612,20.0983,172500.0
2005-04-29 12:30:00,37.95,38.15,37.91,38.13,107900.0,20.1036,20.2095,20.0824,20.1989,107900.0
2005-04-29 12:40:00,38.15,38.18,38.03,38.09,117500.0,20.2095,20.2254,20.146,20.1778,117500.0
2005-04-29 12:50:00,38.08,38.32,38.08,38.19,148600.0,20.1725,20.2996,20.1725,20.2307,148600.0
2005-04-29 13:00:00,38.2,38.4,38.19,38.39,205700.0,20.236,20.342,20.2307,20.3367,205700.0
2005-04-29 13:10:00,38.38,38.46,38.3,38.38,207600.0,20.3314,20.3738,20.289,20.3314,207600.0
2005-04-29 13:20:00,38.39,38.41,38.23,38.31,201000.0,20.3367,20.3473,20.2519,20.2943,201000.0
2005-04-29 13:30:00,38.29,38.35,38.21,38.22,109700.0,20.2837,20.3155,20.2413,20.2466,109700.0
2005-04-29 13:40:00,38.22,38.33,38.2,38.31,134300.0,20.2466,20.3049,20.236,20.2943,134300.0
2005-04-29 13:50:00,38.31,38.33,38.26,38.29,107100.0,20.2943,20.3049,20.2678,20.2837,107100.0
2005-04-29 14:00:00,38.3,38.33,38.24,38.33,143000.0,20.289,20.3049,20.2572,20.3049,143000.0
2005-04-29 14:10:00,38.32,38.53,38.27,38.45,226500.0,20.2996,20.4108,20.2731,20.3685,226500.0
2005-04-29 14:20:00,38.45,38.66,38.43,38.66,317100.0,20.3685,20.4797,20.3579,20.4797,317100.0
2005-04-29 14:30:00,38.65,38.95,38.6,38.82,505900.0,20.4744,20.6333,20.4479,20.5645,505900.0
2005-04-29 14:40:00,38.81,38.92,38.65,38.87,299300.0,20.5592,20.6174,20.4744,20.591,299300.0
2005-04-29 14:50:00,38.86,38.98,38.74,38.77,187100.0,20.5857,20.6492,20.5221,20.538,187100.0
2005-04-29 15:00:00,38.78,38.82,38.56,38.61,234300.0,20.5433,20.5645,20.4267,20.4532,234300.0
2005-04-29 15:10:00,38.62,38.65,38.51,38.56,135700.0,20.4585,20.4744,20.4003,20.4267,135700.0
2005-04-29 15:20:00,38.55,38.7,38.53,38.69,137300.0,20.4214,20.5009,20.4108,20.4956,137300.0
2005-04-29 15:30:00,38.69,38.89,38.67,38.85,242200.0,20.4956,20.6016,20.485,20.5804,242200.0
2005-04-29 15:40:00,38.85,39.14,38.84,39.07,492800.0,20.5804,20.734,20.5751,20.6969,492800.0
2005-04-29 15:50:00,39.07,39.12,38.86,38.91,444600.0,20.6969,20.7234,20.5857,20.6121,444600.0
2005-05-02 09:30:00,39.17,39.3,38.98,39.03,381300.0,20.7499,20.8187,20.6492,20.6757,381300.0
2005-05-02 09:40:00,39.03,39.26,38.99,39.17,176100.0,20.6757,20.7976,20.6545,20.7499,176100.0
2005-05-02 09:50:00,39.16,39.19,39.02,39.11,177800.0,20.7446,20.7605,20.6704,20.7181,177800.0
2005-05-02 10:00:00,39.12,39.37,39.09,39.37,274200.0,20.7234,20.8558,20.7075,20.8558,274200.0
2005-05-02 10:10:00,39.38,39.41,39.2,39.29,132100.0,20.8611,20.877,20.7658,20.8134,132100.0
2005-05-02 10:20:00,39.29,39.39,39.22,39.25,86800.0,20.8134,20.8664,20.7764,20.7923,86800.0
2005-05-02 10:30:00,39.26,39.3,39.16,39.3,112300.0,20.7976,20.8187,20.7446,20.8187,112300.0
2005-05-02 10:40:00,39.3,39.35,39.23,39.31,116300.0,20.8187,20.8452,20.7817,20.824,116300.0
2005-05-02 10:50:00,39.31,39.37,39.24,39.24,60100.0,20.824,20.8558,20.787,20.787,60100.0
2005-05-02 11:00:00,39.24,39.3,39.17,39.18,82500.0,20.787,20.8187,20.7499,20.7552,82500.0
2005-05-02 11:10:00,39.18,39.25,39.15,39.19,59400.0,20.7552,20.7923,20.7393,20.7605,59400.0
2005-05-02 11:20:00,39.17,39.28,39.15,39.22,50400.0,20.7499,20.8081,20.7393,20.7764,50400.0
2005-05-02 11:30:00,39.22,39.28,39.21,39.23,64600.0,20.7764,20.8081,20.7711,20.7817,64600.0
2005-05-02 11:40:00,39.24,39.31,39.21,39.27,60200.0,20.787,20.824,20.7711,20.8029,60200.0
2005-05-02 11:50:00,39.26,39.29,39.18,39.24,108600.0,20.7976,20.8134,20.7552,20.787,108600.0
2005-05-02 12:00:00,39.24,39.26,39.19,39.24,44700.0,20.787,20.7976,20.7605,20.787,44700.0
2005-05-02 12:10:00,39.24,39.34,39.24,39.27,58400.0,20.787,20.8399,20.787,20.8029,58400.0
2005-05-02 12:20:00,39.34,39.38,39.31,39.35,57200.0,20.8399,20.8611,20.824,20.8452,57200.0
2005-05-02 12:30:00,39.36,39.46,39.36,39.45,75100.0,20.8505,20.9035,20.8505,20.8982,75100.0
2005-05-02 12:40:00,39.46,39.47,39.37,39.41,64200.0,20.9035,20.9088,20.8558,20.877,64200.0
2005-05-02 12:50:00,39.41,39.46,39.37,39.37,42800.0,20.877,20.9035,20.8558,20.8558,42800.0
2005-05-02 13:00:00,39.37,39.38,39.28,39.29,68500.0,20.8558,20.8611,20.8081,20.8134,68500.0
2005-05-02 13:10:00,39.29,39.29,39.2,39.25,98100.0,20.8134,20.8134,20.7658,20.7923,98100.0
2005-05-02 13:20:00,39.25,39.3,39.24,39.28,38500.0,20.7923,20.8187,20.787,20.8081,38500.0
2005-05-02 13:30:00,39.29,39.32,39.27,39.31,46200.0,20.8134,20.8293,20.8029,20.824,46200.0
2005-05-02 13:40:00,39.3,39.36,39.29,39.33,56900.0,20.8187,20.8505,20.8134,20.8346,56900.0
2005-05-02 13:50:00,39.32,39.37,39.29,39.34,73400.0,20.8293,20.8558,20.8134,20.8399,73400.0
2005-05-02 14:00:00,39.32,39.34,39.04,39.11,266300.0,20.8293,20.8399,20.681,20.7181,266300.0
2005-05-02 14:10:00,39.11,39.13,39.03,39.13,172300.0,20.7181,20.7287,20.6757,20.7287,172300.0
2005-05-02 14:20:00,39.14,39.19,39.1,39.13,73500.0,20.734,20.7605,20.7128,20.7287,73500.0
2005-05-02 14:30:00,39.13,39.26,39.13,39.23,82800.0,20.7287,20.7976,20.7287,20.7817,82800.0
2005-05-02 14:40:00,39.22,39.3,39.21,39.22,86000.0,20.7764,20.8187,20.7711,20.7764,86000.0
2005-05-02 14:50:00,39.23,39.23,39.15,39.18,54300.0,20.7817,20.7817,20.7393,20.7552,54300.0
2005-05-02 15:00:00,39.17,39.22,39.13,39.19,67500.0,20.7499,20.7764,20.7287,20.7605,67500.0
2005-05-02 15:10:00,39.19,39.28,39.18,39.28,70900.0,20.7605,20.8081,20.7552,20.8081,70900.0
2005-05-02 15:20:00,39.28,39.31,39.25,39.31,81000.0,20.8081,20.824,20.7923,20.824,81000.0
2005-05-02 15:30:00,39.32,39.34,39.29,39.32,124800.0,20.8293,20.8399,20.8134,20.8293,124800.0
2005-05-02 15:40:00,39.31,39.35,39.29,39.34,136900.0,20.824,20.8452,20.8134,20.8399,136900.0
2005-05-02 15:50:00,39.33,39.33,39.21,39.24,228600.0,20.8346,20.8346,20.7711,20.787,228600.0
2005-05-03 09:30:00,39.13,39.59,39.03,39.53,196200.0,20.7287,20.9724,20.6757,20.9406,196200.0
2005-05-03 09:40:00,39.53,39.54,39.11,39.25,284700.0,20.9406,20.9459,20.7181,20.7923,284700.0
2005-05-03 09:50:00,39.24,39.35,39.22,39.31,161100.0,20.787,20.8452,20.7764,20.824,161100.0
2005-05-03 10:00:00,39.31,39.34,39.03,39.06,211800.0,20.824,20.8399,20.6757,20.6916,211800.0
2005-05-03 10:10:00,39.06,39.11,39.03,39.03,180600.0,20.6916,20.7181,20.6757,20.6757,180600.0
2005-05-03 10:20:00,39.04,39.06,38.8,38.87,238500.0,20.681,20.6916,20.5539,20.591,238500.0
2005-05-03 10:30:00,38.87,39.03,38.87,39.01,121900.0,20.591,20.6757,20.591,20.6651,121900.0
2005-05-03 10:40:00,39.02,39.18,38.98,39.1,110700.0,20.6704,20.7552,20.6492,20.7128,110700.0
2005-05-03 10:50:00,39.11,39.11,38.93,38.95,96400.0,20.7181,20.7181,20.6227,20.6333,96400.0
2005-05-03 11:00:00,38.95,38.97,38.92,38.97,60500.0,20.6333,20.6439,20.6174,20.6439,60500.0
2005-05-03 11:10:00,38.96,38.96,38.84,38.93,75200.0,20.6386,20.6386,20.5751,20.6227,75200.0
2005-05-03 11:20:00,38.92,38.95,38.88,38.94,71000.0,20.6174,20.6333,20.5963,20.628,71000.0
2005-05-03 11:30:00,38.94,38.94,38.89,38.9,34600.0,20.628,20.628,20.6016,20.6068,34600.0
2005-05-03 11:40:00,38.89,38.93,38.84,38.9,102200.0,20.6016,20.6227,20.5751,20.6068,102200.0
2005-05-03 11:50:00,38.9,38.97,38.9,38.97,62600.0,20.6068,20.6439,20.6068,20.6439,62600.0
2005-05-03 12:00:00,38.96,39.01,38.93,39.0,51200.0,20.6386,20.6651,20.6227,20.6598,51200.0
2005-05-03 12:10:00,39.0,39.0,38.85,38.91,106200.0,20.6598,20.6598,20.5804,20.6121,106200.0
2005-05-03 12:20:00,38.95,38.95,38.83,38.85,75100.0,20.6333,20.6333,20.5698,20.5804,75100.0
2005-05-03 12:30:00,38.85,38.92,38.84,38.91,27000.0,20.5804,20.6174,20.5751,20.6121,27000.0
2005-05-03 12:40:00,38.91,38.92,38.87,38.9,18700.0,20.6121,20.6174,20.591,20.6068,18700.0
2005-05-03 12:50:00,38.9,38.97,38.9,38.96,30600.0,20.6068,20.6439,20.6068,20.6386,30600.0
2005-05-03 13:00:00,38.97,39.0,38.95,38.99,31100.0,20.6439,20.6598,20.6333,20.6545,31100.0
2005-05-03 13:10:00,38.98,39.01,38.97,38.99,50200.0,20.6492,20.6651,20.6439,20.6545,50200.0
2005-05-03 13:20:00,38.99,39.03,38.95,39.01,40900.0,20.6545,20.6757,20.6333,20.6651,40900.0
2005-05-03 13:30:00,39.01,39.04,38.99,39.03,37200.0,20.6651,20.681,20.6545,20.6757,37200.0
2005-05-03 13:40:00,39.04,39.05,39.03,39.03,97200.0,20.681,20.6863,20.6757,20.6757,97200.0
2005-05-03 13:50:00,39.03,39.14,39.03,39.13,64100.0,20.6757,20.734,20.6757,20.7287,64100.0
2005-05-03 14:00:00,39.13,39.18,39.13,39.17,99700.0,20.7287,20.7552,20.7287,20.7499,99700.0
2005-05-03 14:10:00,39.17,39.17,38.89,38.89,151800.0,20.7499,20.7499,20.6016,20.6016,151800.0
2005-05-03 14:20:00,38.88,39.18,38.84,39.05,223000.0,20.5963,20.7552,20.5751,20.6863,223000.0
2005-05-03 14:30:00,39.05,39.32,39.03,39.2,276300.0,20.6863,20.8293,20.6757,20.7658,276300.0
2005-05-03 14:40:00,39.22,39.24,39.07,39.14,176300.0,20.7764,20.787,20.6969,20.734,176300.0
2005-05-03 14:50:00,39.14,39.15,38.91,38.99,257800.0,20.734,20.7393,20.6121,20.6545,257800.0
2005-05-03 15:00:00,38.98,39.04,38.59,38.65,304400.0,20.6492,20.681,20.4426,20.4744,304400.0
2005-05-03 15:10:00,38.65,38.8,38.64,38.75,222700.0,20.4744,20.5539,20.4691,20.5274,222700.0
2005-05-03 15:20:00,38.76,38.87,38.68,38.84,163100.0,20.5327,20.591,20.4903,20.5751,163100.0
2005-05-03 15:30:00,38.84,38.93,38.72,38.86,186400.0,20.5751,20.6227,20.5115,20.5857,186400.0
2005-05-03 15:40:00,38.87,38.9,38.79,38.86,111000.0,20.591,20.6068,20.5486,20.5857,111000.0
2005-05-03 15:50:00,38.86,38.95,38.75,38.86,266900.0,20.5857,20.6333,20.5274,20.5857,266900.0
2005-05-04 09:30:00,39.0,39.18,38.9,39.1,329200.0,20.6598,20.7552,20.6068,20.7128,329200.0
2005-05-04 09:40:00,39.1,39.24,39.05,39.07,170000.0,20.7128,20.787,20.6863,20.6969,170000.0
2005-05-04 09:50:00,39.07,39.3,38.99,39.28,207800.0,20.6969,20.8187,20.6545,20.8081,207800.0
2005-05-04 10:00:00,39.29,39.36,39.16,39.19,154700.0,20.8134,20.8505,20.7446,20.7605,154700.0
2005-05-04 10:10:00,39.19,39.21,39.01,39.08,139100.0,20.7605,20.7711,20.6651,20.7022,139100.0
2005-05-04 10:20:00,39.08,39.13,39.06,39.1,60100.0,20.7022,20.7287,20.6916,20.7128,60100.0
2005-05-04 10:30:00,39.11,39.35,39.1,39.21,245800.0,20.7181,20.8452,20.7128,20.7711,245800.0
2005-05-04 10:40:00,39.2,39.22,39.1,39.19,92900.0,20.7658,20.7764,20.7128,20.7605,92900.0
2005-05-04 10:50:00,39.19,39.23,39.13,39.16,128600.0,20.7605,20.7817,20.7287,20.7446,128600.0
2005-05-04 11:00:00,39.17,39.18,39.11,39.15,101600.0,20.7499,20.7552,20.7181,20.7393,101600.0
2005-05-04 11:10:00,39.15,39.15,39.02,39.11,111000.0,20.7393,20.7393,20.6704,20.7181,111000.0
2005-05-04 11:20:00,39.12,39.12,39.04,39.07,226300.0,20.7234,20.7234,20.681,20.6969,226300.0
2005-05-04 11:30:00,39.07,39.08,39.01,39.06,106000.0,20.6969,20.7022,20.6651,20.6916,106000.0
2005-05-04 11:40:00,39.06,39.24,39.06,39.21,186200.0,20.6916,20.787,20.6916,20.7711,186200.0
2005-05-04 11:50:00,39.21,39.25,39.17,39.2,131400.0,20.7711,20.7923,20.7499,20.7658,131400.0
2005-05-04 12:00:00,39.2,39.2,39.08,39.08,119800.0,20.7658,20.7658,20.7022,20.7022,119800.0
2005-05-04 12:10:00,39.08,39.16,39.08,39.14,114700.0,20.7022,20.7446,20.7022,20.734,114700.0
2005-05-04 12:20:00,39.15,39.15,39.04,39.13,68700.0,20.7393,20.7393,20.681,20.7287,68700.0
2005-05-04 12:30:00,39.14,39.15,39.06,39.15,52000.0,20.734,20.7393,20.6916,20.7393,52000.0
2005-05-04 12:40:00,39.15,39.15,39.1,39.12,18000.0,20.7393,20.7393,20.7128,20.7234,18000.0
2005-05-04 12:50:00,39.12,39.15,39.12,39.14,34800.0,20.7234,20.7393,20.7234,20.734,34800.0
2005-05-04 13:00:00,39.15,39.15,39.12,39.15,32700.0,20.7393,20.7393,20.7234,20.7393,32700.0
2005-05-04 13:10:00,39.14,39.16,39.1,39.12,46400.0,20.734,20.7446,20.7128,20.7234,46400.0
2005-05-04 13:20:00,39.11,39.19,39.11,39.13,47700.0,20.7181,20.7605,20.7181,20.7287,47700.0
2005-05-04 13:30:00,39.13,39.14,39.07,39.11,64200.0,20.7287,20.734,20.6969,20.7181,64200.0
2005-05-04 13:40:00,39.11,39.2,39.11,39.17,39200.0,20.7181,20.7658,20.7181,20.7499,39200.0
2005-05-04 13:50:00,39.15,39.34,39.15,39.27,132600.0,20.7393,20.8399,20.7393,20.8029,132600.0
2005-05-04 14:00:00,39.27,39.33,39.11,39.16,126200.0,20.8029,20.8346,20.7181,20.7446,126200.0
2005-05-04 14:10:00,39.16,39.32,39.15,39.28,63000.0,20.7446,20.8293,20.7393,20.8081,63000.0
2005-05-04 14:20:00,39.28,39.35,39.27,39.28,53000.0,20.8081,20.8452,20.8029,20.8081,53000.0
2005-05-04 14:30:00,39.29,39.3,39.21,39.25,44500.0,20.8134,20.8187,20.7711,20.7923,44500.0
2005-05-04 14:40:00,39.23,39.31,39.23,39.29,51700.0,20.7817,20.824,20.7817,20.8134,51700.0
2005-05-04 14:50:00,39.29,39.48,39.29,39.45,123400.0,20.8134,20.9141,20.8134,20.8982,123400.0
2005-05-04 15:00:00,39.45,39.45,39.33,39.42,102800.0,20.8982,20.8982,20.8346,20.8823,102800.0
2005-05-04 15:10:00,39.42,39.55,39.37,39.48,176000.0,20.8823,20.9512,20.8558,20.9141,176000.0
2005-05-04 15:20:00,39.48,39.5,39.38,39.4,258900.0,20.9141,20.9247,20.8611,20.8717,258900.0
2005-05-04 15:30:00,39.4,39.43,39.34,39.35,263600.0,20.8717,20.8876,20.8399,20.8452,263600.0
2005-05-04 15:40:00,39.35,39.41,39.2,39.3,272900.0,20.8452,20.877,20.7658,20.8187,272900.0
2005-05-04 15:50:00,39.3,39.35,39.22,39.35,377200.0,20.8187,20.8452,20.7764,20.8452,377200.0
2005-05-05 09:30:00,39.25,39.31,39.11,39.2,262100.0,20.7923,20.824,20.7181,20.7658,262100.0
2005-05-05 09:40:00,39.23,39.41,39.21,39.4,181300.0,20.7817,20.877,20.7711,20.8717,181300.0
2005-05-05 09:50:00,39.4,39.42,39.15,39.25,148800.0,20.8717,20.8823,20.7393,20.7923,148800.0
2005-05-05 10:00:00,39.25,39.48,39.19,39.31,134100.0,20.7923,20.9141,20.7605,20.824,134100.0
2005-05-05 10:10:00,39.31,39.34,39.22,39.24,111900.0,20.824,20.8399,20.7764,20.787,111900.0
2005-05-05 10:20:00,39.24,39.35,39.19,39.33,119200.0,20.787,20.8452,20.7605,20.8346,119200.0
2005-05-05 10:30:00,39.33,39.37,39.24,39.3,81100.0,20.8346,20.8558,20.787,20.8187,81100.0
2005-05-05 10:40:00,39.31,39.38,39.27,39.31,77700.0,20.824,20.8611,20.8029,20.824,77700.0
2005-05-05 10:50:00,39.29,39.34,39.26,39.29,51700.0,20.8134,20.8399,20.7976,20.8134,51700.0
2005-05-05 11:00:00,39.27,39.43,39.25,39.37,79100.0,20.8029,20.8876,20.7923,20.8558,79100.0
2005-05-05 11:10:00,39.38,39.43,39.35,39.43,38900.0,20.8611,20.8876,20.8452,20.8876,38900.0
2005-05-05 11:20:00,39.42,39.44,39.36,39.4,78700.0,20.8823,20.8929,20.8505,20.8717,78700.0
2005-05-05 11:30:00,39.39,39.43,39.37,39.38,38700.0,20.8664,20.8876,20.8558,20.8611,38700.0
2005-05-05 11:40:00,39.37,39.48,39.35,39.47,40100.0,20.8558,20.9141,20.8452,20.9088,40100.0
2005-05-05 11:50:00,39.47,39.59,39.46,39.57,63200.0,20.9088,20.9724,20.9035,20.9618,63200.0
2005-05-05 12:00:00,39.57,39.61,39.53,39.53,107000.0,20.9618,20.983,20.9406,20.9406,107000.0
2005-05-05 12:10:00,39.53,39.61,39.5,39.6,85100.0,20.9406,20.983,20.9247,20.9777,85100.0
2005-05-05 12:20:00,39.58,39.75,39.56,39.74,116400.0,20.9671,21.0571,20.9565,21.0518,116400.0
2005-05-05 12:30:00,39.75,39.77,39.68,39.69,149000.0,21.0571,21.0677,21.02,21.0253,149000.0
2005-05-05 12:40:00,39.7,39.84,39.58,39.61,394900.0,21.0306,21.1048,20.9671,20.983,394900.0
2005-05-05 12:50:00,39.61,39.73,39.54,39.56,316200.0,20.983,21.0465,20.9459,20.9565,316200.0
2005-05-05 13:00:00,39.55,39.6,39.43,39.52,243900.0,20.9512,20.9777,20.8876,20.9353,243900.0
2005-05-05 13:10:00,39.52,39.54,39.1,39.11,324800.0,20.9353,20.9459,20.7128,20.7181,324800.0
2005-05-05 13:20:00,39.1,39.25,39.0,39.09,349200.0,20.7128,20.7923,20.6598,20.7075,349200.0
2005-05-05 13:30:00,39.09,39.13,38.91,39.05,349100.0,20.7075,20.7287,20.6121,20.6863,349100.0
2005-05-05 13:40:00,39.05,39.22,38.99,39.18,184900.0,20.6863,20.7764,20.6545,20.7552,184900.0
2005-05-05 13:50:00,39.17,39.21,39.08,39.18,122400.0,20.7499,20.7711,20.7022,20.7552,122400.0
2005-05-05 14:00:00,39.18,39.22,39.06,39.15,115700.0,20.7552,20.7764,20.6916,20.7393,115700.0
2005-05-05 14:10:00,39.14,39.26,39.11,39.24,104800.0,20.734,20.7976,20.7181,20.787,104800.0
2005-05-05 14:20:00,39.24,39.3,39.22,39.22,87600.0,20.787,20.8187,20.7764,20.7764,87600.0
2005-05-05 14:30:00,39.22,39.28,39.15,39.16,142400.0,20.7764,20.8081,20.7393,20.7446,142400.0
2005-05-05 14:40:00,39.15,39.23,39.05,39.21,357800.0,20.7393,20.7817,20.6863,20.7711,357800.0
2005-05-05 14:50:00,39.2,39.2,38.97,39.0,171300.0,20.7658,20.7658,20.6439,20.6598,171300.0
2005-05-05 15:00:00,39.0,39.04,38.93,38.98,117000.0,20.6598,20.681,20.6227,20.6492,117000.0
2005-05-05 15:10:00,38.98,39.02,38.91,38.99,150900.0,20.6492,20.6704,20.6121,20.6545,150900.0
2005-05-05 15:20:00,39.0,39.07,38.95,39.05,117400.0,20.6598,20.6969,20.6333,20.6863,117400.0
2005-05-05 15:30:00,39.05,39.24,39.04,39.1,218700.0,20.6863,20.787,20.681,20.7128,218700.0
2005-05-05 15:40:00,39.09,39.21,39.08,39.16,220500.0,20.7075,20.7711,20.7022,20.7446,220500.0
2005-05-05 15:50:00,39.16,39.19,39.06,39.1,168300.0,20.7446,20.7605,20.6916,20.7128,168300.0
2005-05-06 09:30:00,39.26,39.36,38.89,39.07,271700.0,20.7976,20.8505,20.6016,20.6969,271700.0
2005-05-06 09:40:00,39.06,39.14,38.93,38.93,126700.0,20.6916,20.734,20.6227,20.6227,126700.0
2005-05-06 09:50:00,38.95,39.02,38.79,38.87,172000.0,20.6333,20.6704,20.5486,20.591,172000.0
2005-05-06 10:00:00,38.87,39.01,38.77,38.91,196300.0,20.591,20.6651,20.538,20.6121,196300.0
2005-05-06 10:10:00,38.91,38.92,38.74,38.78,258800.0,20.6121,20.6174,20.5221,20.5433,258800.0
2005-05-06 10:20:00,38.78,38.94,38.77,38.94,263400.0,20.5433,20.628,20.538,20.628,263400.0
2005-05-06 10:30:00,38.95,38.99,38.82,38.84,198000.0,20.6333,20.6545,20.5645,20.5751,198000.0
2005-05-06 10:40:00,38.86,38.9,38.81,38.85,164300.0,20.5857,20.6068,20.5592,20.5804,164300.0
2005-05-06 10:50:00,38.84,38.98,38.84,38.98,122200.0,20.5751,20.6492,20.5751,20.6492,122200.0
2005-05-06 11:00:00,38.97,39.15,38.96,39.05,95100.0,20.6439,20.7393,20.6386,20.6863,95100.0
2005-05-06 11:10:00,39.05,39.21,39.04,39.21,75900.0,20.6863,20.7711,20.681,20.7711,75900.0
2005-05-06 11:20:00,39.2,39.33,39.2,39.2,138500.0,20.7658,20.8346,20.7658,20.7658,138500.0
2005-05-06 11:30:00,39.2,39.25,39.16,39.23,69400.0,20.7658,20.7923,20.7446,20.7817,69400.0
2005-05-06 11:40:00,39.25,39.26,39.17,39.21,71200.0,20.7923,20.7976,20.7499,20.7711,71200.0
2005-05-06 11:50:00,39.22,39.22,39.12,39.22,48500.0,20.7764,20.7764,20.7234,20.7764,48500.0
2005-05-06 12:00:00,39.2,39.2,39.0,39.01,116200.0,20.7658,20.7658,20.6598,20.6651,116200.0
2005-05-06 12:10:00,39.01,39.07,38.95,39.0,67100.0,20.6651,20.6969,20.6333,20.6598,67100.0
2005-05-06 12:20:00,38.99,39.02,38.94,39.02,40400.0,20.6545,20.6704,20.628,20.6704,40400.0
2005-05-06 12:30:00,39.01,39.04,38.94,39.04,33900.0,20.6651,20.681,20.628,20.681,33900.0
2005-05-06 12:40:00,39.03,39.08,39.01,39.05,15000.0,20.6757,20.7022,20.6651,20.6863,15000.0
2005-05-06 12:50:00,39.06,39.12,39.05,39.1,50000.0,20.6916,20.7234,20.6863,20.7128,50000.0
2005-05-06 13:00:00,39.12,39.17,39.12,39.14,50600.0,20.7234,20.7499,20.7234,20.734,50600.0
2005-05-06 13:10:00,39.15,39.16,39.12,39.15,23300.0,20.7393,20.7446,20.7234,20.7393,23300.0
2005-05-06 13:20:00,39.14,39.24,39.14,39.21,41000.0,20.734,20.787,20.734,20.7711,41000.0
2005-05-06 13:30:00,39.21,39.23,39.18,39.22,25600.0,20.7711,20.7817,20.7552,20.7764,25600.0
2005-05-06 13:40:00,39.23,39.24,39.2,39.2,21400.0,20.7817,20.787,20.7658,20.7658,21400.0
2005-05-06 13:50:00,39.2,39.21,39.14,39.14,27200.0,20.7658,20.7711,20.734,20.734,27200.0
2005-05-06 14:00:00,39.16,39.28,39.15,39.24,57200.0,20.7446,20.8081,20.7393,20.787,57200.0
2005-05-06 14:10:00,39.24,39.38,39.22,39.37,62900.0,20.787,20.8611,20.7764,20.8558,62900.0
2005-05-06 14:20:00,39.37,39.37,39.31,39.34,87000.0,20.8558,20.8558,20.824,20.8399,87000.0
2005-05-06 14:30:00,39.34,39.39,39.3,39.35,65000.0,20.8399,20.8664,20.8187,20.8452,65000.0
2005-05-06 14:40:00,39.35,39.4,39.33,39.37,71600.0,20.8452,20.8717,20.8346,20.8558,71600.0
2005-05-06 14:50:00,39.38,39.4,39.35,39.39,47900.0,20.8611,20.8717,20.8452,20.8664,47900.0
2005-05-06 15:00:00,39.4,39.41,39.3,39.37,107000.0,20.8717,20.877,20.8187,20.8558,107000.0
2005-05-06 15:10:00,39.36,39.41,39.35,39.4,61100.0,20.8505,20.877,20.8452,20.8717,61100.0
2005-05-06 15:20:00,39.4,39.41,39.33,39.35,62100.0,20.8717,20.877,20.8346,20.8452,62100.0
2005-05-06 15:30:00,39.34,39.37,39.31,39.35,109000.0,20.8399,20.8558,20.824,20.8452,109000.0
2005-05-06 15:40:00,39.35,39.38,39.27,39.36,87300.0,20.8452,20.8611,20.8029,20.8505,87300.0
2005-05-06 15:50:00,39.36,39.39,39.27,39.36,174000.0,20.8505,20.8664,20.8029,20.8505,174000.0
2005-05-09 09:30:00,39.28,39.46,39.2,39.33,103600.0,20.8081,20.9035,20.7658,20.8346,103600.0
2005-05-09 09:40:00,39.33,39.38,39.19,39.2,72300.0,20.8346,20.8611,20.7605,20.7658,72300.0
2005-05-09 09:50:00,39.19,39.21,39.14,39.15,135200.0,20.7605,20.7711,20.734,20.7393,135200.0
2005-05-09 10:00:00,39.18,39.21,39.05,39.09,98300.0,20.7552,20.7711,20.6863,20.7075,98300.0
2005-05-09 10:10:00,39.09,39.12,38.98,38.98,106500.0,20.7075,20.7234,20.6492,20.6492,106500.0
2005-05-09 10:20:00,38.98,39.03,38.93,38.96,105000.0,20.6492,20.6757,20.6227,20.6386,105000.0
2005-05-09 10:30:00,38.96,39.13,38.96,39.04,107100.0,20.6386,20.7287,20.6386,20.681,107100.0
2005-05-09 10:40:00,39.04,39.1,38.99,39.1,82100.0,20.681,20.7128,20.6545,20.7128,82100.0
2005-05-09 10:50:00,39.08,39.14,39.03,39.09,38400.0,20.7022,20.734,20.6757,20.7075,38400.0
2005-05-09 11:00:00,39.09,39.14,39.06,39.11,34800.0,20.7075,20.734,20.6916,20.7181,34800.0
2005-05-09 11:10:00,39.1,39.21,39.08,39.2,47700.0,20.7128,20.7711,20.7022,20.7658,47700.0
2005-05-09 11:20:00,39.2,39.33,39.19,39.24,45100.0,20.7658,20.8346,20.7605,20.787,45100.0
2005-05-09 11:30:00,39.24,39.44,39.24,39.41,127100.0,20.787,20.8929,20.787,20.877,127100.0
2005-05-09 11:40:00,39.41,39.51,39.39,39.49,93600.0,20.877,20.93,20.8664,20.9194,93600.0
2005-05-09 11:50:00,39.49,39.49,39.33,39.33,60200.0,20.9194,20.9194,20.8346,20.8346,60200.0
2005-05-09 12:00:00,39.33,39.4,39.3,39.3,55200.0,20.8346,20.8717,20.8187,20.8187,55200.0
2005-05-09 12:10:00,39.32,39.38,39.29,39.29,56600.0,20.8293,20.8611,20.8134,20.8134,56600.0
2005-05-09 12:20:00,39.29,39.33,39.25,39.28,123400.0,20.8134,20.8346,20.7923,20.8081,123400.0
2005-05-09 12:30:00,39.28,39.3,39.24,39.26,39200.0,20.8081,20.8187,20.787,20.7976,39200.0
2005-05-09 12:40:00,39.25,39.32,39.23,39.3,23000.0,20.7923,20.8293,20.7817,20.8187,23000.0
2005-05-09 12:50:00,39.3,39.32,39.3,39.3,21600.0,20.8187,20.8293,20.8187,20.8187,21600.0
2005-05-09 13:00:00,39.3,39.3,39.21,39.21,27100.0,20.8187,20.8187,20.7711,20.7711,27100.0
2005-05-09 13:10:00,39.2,39.23,39.15,39.23,64600.0,20.7658,20.7817,20.7393,20.7817,64600.0
2005-05-09 13:20:00,39.23,39.26,39.21,39.24,26300.0,20.7817,20.7976,20.7711,20.787,26300.0
2005-05-09 13:30:00,39.23,39.27,39.21,39.27,17700.0,20.7817,20.8029,20.7711,20.8029,17700.0
2005-05-09 13:40:00,39.27,39.34,39.27,39.29,45500.0,20.8029,20.8399,20.8029,20.8134,45500.0
2005-05-09 13:50:00,39.3,39.3,39.27,39.27,41100.0,20.8187,20.8187,20.8029,20.8029,41100.0
2005-05-09 14:00:00,39.28,39.29,39.2,39.25,44600.0,20.8081,20.8134,20.7658,20.7923,44600.0
2005-05-09 14:10:00,39.25,39.27,39.21,39.21,28900.0,20.7923,20.8029,20.7711,20.7711,28900.0
2005-05-09 14:20:00,39.22,39.22,39.1,39.15,53200.0,20.7764,20.7764,20.7128,20.7393,53200.0
2005-05-09 14:30:00,39.15,39.16,39.1,39.1,35000.0,20.7393,20.7446,20.7128,20.7128,35000.0
2005-05-09 14:40:00,39.1,39.26,39.1,39.12,56400.0,20.7128,20.7976,20.7128,20.7234,56400.0
2005-05-09 14:50:00,39.12,39.17,39.04,39.04,58900.0,20.7234,20.7499,20.681,20.681,58900.0
2005-05-09 15:00:00,39.04,39.06,39.0,39.0,102800.0,20.681,20.6916,20.6598,20.6598,102800.0
2005-05-09 15:10:00,39.0,39.12,38.96,39.07,90800.0,20.6598,20.7234,20.6386,20.6969,90800.0
2005-05-09 15:20:00,39.07,39.13,39.04,39.05,37000.0,20.6969,20.7287,20.681,20.6863,37000.0
2005-05-09 15:30:00,39.05,39.16,39.05,39.1,62300.0,20.6863,20.7446,20.6863,20.7128,62300.0
2005-05-09 15:40:00,39.09,39.19,39.09,39.16,68300.0,20.7075,20.7605,20.7075,20.7446,68300.0
2005-05-09 15:50:00,39.17,39.26,39.15,39.26,139200.0,20.7499,20.7976,20.7393,20.7976,139200.0
2005-05-10 09:30:00,39.0,39.41,39.0,39.41,272600.0,20.6598,20.877,20.6598,20.877,272600.0
2005-05-10 09:40:00,39.41,39.57,39.28,39.51,295000.0,20.877,20.9618,20.8081,20.93,295000.0
2005-05-10 09:50:00,39.51,39.73,39.46,39.67,317400.0,20.93,21.0465,20.9035,21.0147,317400.0
2005-05-10 10:00:00,39.67,39.92,39.63,39.78,324600.0,21.0147,21.1472,20.9936,21.073,324600.0
2005-05-10 10:10:00,39.78,39.95,39.75,39.82,289200.0,21.073,21.1631,21.0571,21.0942,289200.0
2005-05-10 10:20:00,39.83,39.95,39.69,39.69,295100.0,21.0995,21.1631,21.0253,21.0253,295100.0
2005-05-10 10:30:00,39.69,39.81,39.52,39.52,406800.0,21.0253,21.0889,20.9353,20.9353,406800.0
2005-05-10 10:40:00,39.55,39.59,39.4,39.58,391800.0,20.9512,20.9724,20.8717,20.9671,391800.0
2005-05-10 10:50:00,39.6,39.67,39.58,39.64,176800.0,20.9777,21.0147,20.9671,20.9989,176800.0
2005-05-10 11:00:00,39.64,39.65,39.53,39.59,248900.0,20.9989,21.0042,20.9406,20.9724,248900.0
2005-05-10 11:10:00,39.58,39.7,39.55,39.67,109900.0,20.9671,21.0306,20.9512,21.0147,109900.0
2005-05-10 11:20:00,39.68,39.68,39.62,39.66,81700.0,21.02,21.02,20.9883,21.0095,81700.0
2005-05-10 11:30:00,39.66,39.71,39.64,39.7,122600.0,21.0095,21.0359,20.9989,21.0306,122600.0
2005-05-10 11:40:00,39.7,39.79,39.68,39.73,123300.0,21.0306,21.0783,21.02,21.0465,123300.0
2005-05-10 11:50:00,39.74,39.75,39.65,39.68,137600.0,21.0518,21.0571,21.0042,21.02,137600.0
2005-05-10 12:00:00,39.68,39.77,39.67,39.76,87600.0,21.02,21.0677,21.0147,21.0624,87600.0
2005-05-10 12:10:00,39.77,39.9,39.76,39.9,104800.0,21.0677,21.1366,21.0624,21.1366,104800.0
2005-05-10 12:20:00,39.9,39.92,39.84,39.92,93300.0,21.1366,21.1472,21.1048,21.1472,93300.0
2005-05-10 12:30:00,39.92,39.93,39.85,39.91,90500.0,21.1472,21.1525,21.1101,21.1419,90500.0
2005-05-10 12:40:00,39.91,39.95,39.85,39.95,118100.0,21.1419,21.1631,21.1101,21.1631,118100.0
2005-05-10 12:50:00,39.96,40.19,39.96,40.12,289500.0,21.1684,21.2902,21.1684,21.2531,289500.0
2005-05-10 13:00:00,40.11,40.14,40.0,40.04,93300.0,21.2478,21.2637,21.1896,21.2108,93300.0
2005-05-10 13:10:00,40.05,40.1,40.04,40.08,75200.0,21.216,21.2425,21.2108,21.2319,75200.0
2005-05-10 13:20:00,40.08,40.14,40.04,40.13,110100.0,21.2319,21.2637,21.2108,21.2584,110100.0
2005-05-10 13:30:00,40.13,40.2,40.08,40.09,115200.0,21.2584,21.2955,21.2319,21.2372,115200.0
2005-05-10 13:40:00,40.09,40.13,40.01,40.02,319000.0,21.2372,21.2584,21.1949,21.2002,319000.0
2005-05-10 13:50:00,40.02,40.06,40.01,40.05,103300.0,21.2002,21.2213,21.1949,21.216,103300.0
2005-05-10 14:00:00,40.05,40.1,40.01,40.04,106100.0,21.216,21.2425,21.1949,21.2108,106100.0
2005-05-10 14:10:00,40.05,40.15,40.04,40.1,108800.0,21.216,21.269,21.2108,21.2425,108800.0
2005-05-10 14:20:00,40.09,40.14,40.01,40.04,104900.0,21.2372,21.2637,21.1949,21.2108,104900.0
2005-05-10 14:30:00,40.05,40.06,39.9,39.9,178100.0,21.216,21.2213,21.1366,21.1366,178100.0
2005-05-10 14:40:00,39.9,39.93,39.76,39.85,211600.0,21.1366,21.1525,21.0624,21.1101,211600.0
2005-05-10 14:50:00,39.84,39.87,39.77,39.82,98900.0,21.1048,21.1207,21.0677,21.0942,98900.0
2005-05-10 15:00:00,39.81,39.85,39.76,39.84,106700.0,21.0889,21.1101,21.0624,21.1048,106700.0
2005-05-10 15:10:00,39.85,39.91,39.81,39.86,95900.0,21.1101,21.1419,21.0889,21.1154,95900.0
2005-05-10 15:20:00,39.86,39.95,39.83,39.83,148900.0,21.1154,21.1631,21.0995,21.0995,148900.0
2005-05-10 15:30:00,39.84,39.86,39.8,39.83,135100.0,21.1048,21.1154,21.0836,21.0995,135100.0
2005-05-10 15:40:00,39.84,39.86,39.8,39.81,178600.0,21.1048,21.1154,21.0836,21.0889,178600.0
2005-05-10 15:50:00,39.81,39.96,39.71,39.94,418300.0,21.0889,21.1684,21.0359,21.1578,418300.0
2005-05-11 09:30:00,40.07,40.19,39.76,39.8,228500.0,21.2266,21.2902,21.0624,21.0836,228500.0
2005-05-11 09:40:00,39.79,39.93,39.75,39.82,102700.0,21.0783,21.1525,21.0571,21.0942,102700.0
2005-05-11 09:50:00,39.82,39.83,39.64,39.66,112700.0,21.0942,21.0995,20.9989,21.0095,112700.0
2005-05-11 10:00:00,39.68,39.75,39.62,39.65,101900.0,21.02,21.0571,20.9883,21.0042,101900.0
2005-05-11 10:10:00,39.64,39.7,39.6,39.65,89900.0,20.9989,21.0306,20.9777,21.0042,89900.0
2005-05-11 10:20:00,39.66,39.79,39.66,39.7,82400.0,21.0095,21.0783,21.0095,21.0306,82400.0
2005-05-11 10:30:00,39.7,39.82,39.6,39.66,217800.0,21.0306,21.0942,20.9777,21.0095,217800.0
2005-05-11 10:40:00,39.66,39.68,39.59,39.64,148300.0,21.0095,21.02,20.9724,20.9989,148300.0
2005-05-11 10:50:00,39.65,39.66,39.54,39.61,154700.0,21.0042,21.0095,20.9459,20.983,154700.0
2005-05-11 11:00:00,39.61,39.67,39.54,39.63,105000.0,20.983,21.0147,20.9459,20.9936,105000.0
2005-05-11 11:10:00,39.62,39.62,39.51,39.52,227400.0,20.9883,20.9883,20.93,20.9353,227400.0
2005-05-11 11:20:00,39.51,39.68,39.51,39.66,74100.0,20.93,21.02,20.93,21.0095,74100.0
2005-05-11 11:30:00,39.67,39.68,39.62,39.62,58400.0,21.0147,21.02,20.9883,20.9883,58400.0
2005-05-11 11:40:00,39.61,39.77,39.6,39.76,153500.0,20.983,21.0677,20.9777,21.0624,153500.0
2005-05-11 11:50:00,39.75,39.75,39.66,39.69,41800.0,21.0571,21.0571,21.0095,21.0253,41800.0
2005-05-11 12:00:00,39.69,39.8,39.56,39.72,208000.0,21.0253,21.0836,20.9565,21.0412,208000.0
2005-05-11 12:10:00,39.7,39.84,39.64,39.71,293000.0,21.0306,21.1048,20.9989,21.0359,293000.0
2005-05-11 12:20:00,39.71,39.85,39.71,39.74,69400.0,21.0359,21.1101,21.0359,21.0518,69400.0
2005-05-11 12:30:00,39.73,39.75,39.66,39.67,24000.0,21.0465,21.0571,21.0095,21.0147,24000.0
2005-05-11 12:40:00,39.68,39.71,39.62,39.64,71000.0,21.02,21.0359,20.9883,20.9989,71000.0
2005-05-11 12:50:00,39.64,39.72,39.63,39.72,31800.0,20.9989,21.0412,20.9936,21.0412,31800.0
2005-05-11 13:00:00,39.72,39.79,39.7,39.77,52500.0,21.0412,21.0783,21.0306,21.0677,52500.0
2005-05-11 13:10:00,39.77,39.84,39.73,39.75,48600.0,21.0677,21.1048,21.0465,21.0571,48600.0
2005-05-11 13:20:00,39.75,39.76,39.71,39.72,28000.0,21.0571,21.0624,21.0359,21.0412,28000.0
2005-05-11 13:30:00,39.72,39.75,39.65,39.7,49900.0,21.0412,21.0571,21.0042,21.0306,49900.0
2005-05-11 13:40:00,39.7,39.72,39.64,39.72,34900.0,21.0306,21.0412,20.9989,21.0412,34900.0
2005-05-11 13:50:00,39.71,39.78,39.66,39.77,35700.0,21.0359,21.073,21.0095,21.0677,35700.0
2005-05-11 14:00:00,39.78,39.95,39.78,39.94,80500.0,21.073,21.1631,21.073,21.1578,80500.0
2005-05-11 14:10:00,39.94,40.25,39.91,40.25,295400.0,21.1578,21.322,21.1419,21.322,295400.0
2005-05-11 14:20:00,40.25,40.25,40.11,40.12,141000.0,21.322,21.322,21.2478,21.2531,141000.0
2005-05-11 14:30:00,40.12,40.18,40.03,40.04,56800.0,21.2531,21.2849,21.2055,21.2108,56800.0
2005-05-11 14:40:00,40.03,40.1,40.0,40.08,73000.0,21.2055,21.2425,21.1896,21.2319,73000.0
2005-05-11 14:50:00,40.08,40.12,40.0,40.01,137000.0,21.2319,21.2531,21.1896,21.1949,137000.0
2005-05-11 15:00:00,40.01,40.02,39.89,39.98,129000.0,21.1949,21.2002,21.1313,21.179,129000.0
2005-05-11 15:10:00,39.98,40.09,39.98,40.07,123800.0,21.179,21.2372,21.179,21.2266,123800.0
2005-05-11 15:20:00,40.07,40.13,40.05,40.08,138600.0,21.2266,21.2584,21.216,21.2319,138600.0
2005-05-11 15:30:00,40.07,40.15,40.06,40.09,181100.0,21.2266,21.269,21.2213,21.2372,181100.0
2005-05-11 15:40:00,40.09,40.1,40.03,40.1,145900.0,21.2372,21.2425,21.2055,21.2425,145900.0
2005-05-11 15:50:00,40.1,40.21,40.08,40.21,374200.0,21.2425,21.3008,21.2319,21.3008,374200.0
2005-05-12 09:30:00,40.22,40.44,40.19,40.38,173700.0,21.3061,21.4226,21.2902,21.3909,173700.0
2005-05-12 09:40:00,40.38,40.4,40.22,40.22,130600.0,21.3909,21.4015,21.3061,21.3061,130600.0
2005-05-12 09:50:00,40.22,40.26,40.06,40.13,109000.0,21.3061,21.3273,21.2213,21.2584,109000.0
2005-05-12 10:00:00,40.12,40.33,40.11,40.32,108500.0,21.2531,21.3644,21.2478,21.3591,108500.0
2005-05-12 10:10:00,40.32,40.53,40.3,40.48,158300.0,21.3591,21.4703,21.3485,21.4438,158300.0
2005-05-12 10:20:00,40.49,40.55,40.41,40.43,107100.0,21.4491,21.4809,21.4068,21.4173,107100.0
2005-05-12 10:30:00,40.43,40.68,40.38,40.64,199300.0,21.4173,21.5498,21.3909,21.5286,199300.0
2005-05-12 10:40:00,40.65,40.69,40.48,40.52,147700.0,21.5339,21.5551,21.4438,21.465,147700.0
2005-05-12 10:50:00,40.5,40.65,40.05,40.38,314500.0,21.4544,21.5339,21.216,21.3909,314500.0
2005-05-12 11:00:00,40.39,40.57,40.36,40.48,235700.0,21.3962,21.4915,21.3803,21.4438,235700.0
2005-05-12 11:10:00,40.48,40.49,40.29,40.37,135200.0,21.4438,21.4491,21.3432,21.3856,135200.0
2005-05-12 11:20:00,40.38,40.5,40.36,40.47,129400.0,21.3909,21.4544,21.3803,21.4385,129400.0
2005-05-12 11:30:00,40.45,40.51,40.43,40.49,59900.0,21.4279,21.4597,21.4173,21.4491,59900.0
2005-05-12 11:40:00,40.48,40.49,40.43,40.46,61500.0,21.4438,21.4491,21.4173,21.4332,61500.0
2005-05-12 11:50:00,40.47,40.55,40.41,40.54,95400.0,21.4385,21.4809,21.4068,21.4756,95400.0
2005-05-12 12:00:00,40.53,40.61,40.43,40.53,207000.0,21.4703,21.5127,21.4173,21.4703,207000.0
2005-05-12 12:10:00,40.52,40.55,40.46,40.5,61500.0,21.465,21.4809,21.4332,21.4544,61500.0
2005-05-12 12:20:00,40.5,40.59,40.49,40.54,42300.0,21.4544,21.5021,21.4491,21.4756,42300.0
2005-05-12 12:30:00,40.54,40.59,40.47,40.5,75400.0,21.4756,21.5021,21.4385,21.4544,75400.0
2005-05-12 12:40:00,40.5,40.52,40.46,40.47,60900.0,21.4544,21.465,21.4332,21.4385,60900.0
2005-05-12 12:50:00,40.48,40.59,40.47,40.56,69700.0,21.4438,21.5021,21.4385,21.4862,69700.0
2005-05-12 13:00:00,40.56,40.58,40.53,40.55,52000.0,21.4862,21.4968,21.4703,21.4809,52000.0
2005-05-12 13:10:00,40.55,40.56,40.5,40.52,30200.0,21.4809,21.4862,21.4544,21.465,30200.0
2005-05-12 13:20:00,40.53,40.53,40.44,40.46,42100.0,21.4703,21.4703,21.4226,21.4332,42100.0
2005-05-12 13:30:00,40.45,40.46,40.35,40.36,70900.0,21.4279,21.4332,21.375,21.3803,70900.0
2005-05-12 13:40:00,40.35,40.35,40.17,40.23,160600.0,21.375,21.375,21.2796,21.3114,160600.0
2005-05-12 13:50:00,40.23,40.33,40.21,40.31,33300.0,21.3114,21.3644,21.3008,21.3538,33300.0
2005-05-12 14:00:00,40.3,40.41,40.29,40.4,38700.0,21.3485,21.4068,21.3432,21.4015,38700.0
2005-05-12 14:10:00,40.39,40.39,40.2,40.25,98300.0,21.3962,21.3962,21.2955,21.322,98300.0
2005-05-12 14:20:00,40.24,40.26,40.08,40.16,131800.0,21.3167,21.3273,21.2319,21.2743,131800.0
2005-05-12 14:30:00,40.13,40.31,40.12,40.23,120800.0,21.2584,21.3538,21.2531,21.3114,120800.0
2005-05-12 14:40:00,40.24,40.25,39.99,40.08,102000.0,21.3167,21.322,21.1843,21.2319,102000.0
2005-05-12 14:50:00,40.09,40.18,40.06,40.14,58900.0,21.2372,21.2849,21.2213,21.2637,58900.0
2005-05-12 15:00:00,40.14,40.2,40.11,40.14,52700.0,21.2637,21.2955,21.2478,21.2637,52700.0
2005-05-12 15:10:00,40.14,40.14,39.97,40.03,124700.0,21.2637,21.2637,21.1737,21.2055,124700.0
2005-05-12 15:20:00,40.03,40.11,39.97,40.1,114100.0,21.2055,21.2478,21.1737,21.2425,114100.0
2005-05-12 15:30:00,40.09,40.17,40.02,40.14,151000.0,21.2372,21.2796,21.2002,21.2637,151000.0
2005-05-12 15:40:00,40.15,40.29,40.14,40.28,130000.0,21.269,21.3432,21.2637,21.3379,130000.0
2005-05-12 15:50:00,40.28,40.29,40.19,40.22,200400.0,21.3379,21.3432,21.2902,21.3061,200400.0
2005-05-13 09:30:00,40.42,40.68,40.36,40.68,202300.0,21.4121,21.5498,21.3803,21.5498,202300.0
2005-05-13 09:40:00,40.68,40.82,40.62,40.71,218600.0,21.5498,21.6239,21.518,21.5657,218600.0
2005-05-13 09:50:00,40.73,40.73,40.46,40.58,321800.0,21.5763,21.5763,21.4332,21.4968,321800.0
2005-05-13 10:00:00,40.57,40.88,40.51,40.88,207700.0,21.4915,21.6557,21.4597,21.6557,207700.0
2005-05-13 10:10:00,40.88,41.12,40.84,41.06,275600.0,21.6557,21.7829,21.6345,21.7511,275600.0
2005-05-13 10:20:00,41.06,41.25,40.94,41.17,281900.0,21.7511,21.8517,21.6875,21.8094,281900.0
2005-05-13 10:30:00,41.17,41.25,41.13,41.22,192400.0,21.8094,21.8517,21.7882,21.8358,192400.0
2005-05-13 10:40:00,41.22,41.48,41.2,41.43,287800.0,21.8358,21.9736,21.8252,21.9471,287800.0
2005-05-13 10:50:00,41.43,41.72,41.42,41.7,285500.0,21.9471,22.1007,21.9418,22.0901,285500.0
2005-05-13 11:00:00,41.71,41.8,41.52,41.64,285700.0,22.0954,22.1431,21.9948,22.0583,285700.0
2005-05-13 11:10:00,41.63,41.68,41.54,41.58,107800.0,22.053,22.0795,22.0054,22.0265,107800.0
2005-05-13 11:20:00,41.58,41.86,41.54,41.85,220500.0,22.0265,22.1749,22.0054,22.1696,220500.0
2005-05-13 11:30:00,41.83,41.95,41.82,41.89,147100.0,22.159,22.2226,22.1537,22.1908,147100.0
2005-05-13 11:40:00,41.89,41.91,41.75,41.75,129300.0,22.1908,22.2014,22.1166,22.1166,129300.0
2005-05-13 11:50:00,41.76,41.88,41.74,41.86,96000.0,22.1219,22.1855,22.1113,22.1749,96000.0
2005-05-13 12:00:00,41.87,41.94,41.79,41.8,125000.0,22.1802,22.2173,22.1378,22.1431,125000.0
2005-05-13 12:10:00,41.79,41.79,41.63,41.65,118800.0,22.1378,22.1378,22.053,22.0636,118800.0
2005-05-13 12:20:00,41.65,41.73,41.64,41.68,127500.0,22.0636,22.106,22.0583,22.0795,127500.0
2005-05-13 12:30:00,41.68,41.69,41.59,41.6,103700.0,22.0795,22.0848,22.0318,22.0371,103700.0
2005-05-13 12:40:00,41.6,41.62,41.59,41.62,53700.0,22.0371,22.0477,22.0318,22.0477,53700.0
2005-05-13 12:50:00,41.6,41.62,41.53,41.55,75400.0,22.0371,22.0477,22.0001,22.0107,75400.0
2005-05-13 13:00:00,41.54,41.56,41.45,41.51,129300.0,22.0054,22.016,21.9577,21.9895,129300.0
2005-05-13 13:10:00,41.51,41.53,41.43,41.45,85600.0,21.9895,22.0001,21.9471,21.9577,85600.0
2005-05-13 13:20:00,41.45,41.48,41.34,41.38,119400.0,21.9577,21.9736,21.8994,21.9206,119400.0
2005-05-13 13:30:00,41.4,41.48,41.32,41.32,127300.0,21.9312,21.9736,21.8888,21.8888,127300.0
2005-05-13 13:40:00,41.31,41.35,41.18,41.33,123800.0,21.8835,21.9047,21.8147,21.8941,123800.0
2005-05-13 13:50:00,41.33,41.39,41.25,41.33,111800.0,21.8941,21.9259,21.8517,21.8941,111800.0
2005-05-13 14:00:00,41.33,41.36,41.25,41.35,73700.0,21.8941,21.91,21.8517,21.9047,73700.0
2005-05-13 14:10:00,41.35,41.37,41.02,41.07,184600.0,21.9047,21.9153,21.7299,21.7564,184600.0
2005-05-13 14:20:00,41.06,41.28,41.05,41.26,145200.0,21.7511,21.8676,21.7458,21.857,145200.0
2005-05-13 14:30:00,41.25,41.25,41.02,41.13,243800.0,21.8517,21.8517,21.7299,21.7882,243800.0
2005-05-13 14:40:00,41.14,41.18,40.97,41.0,211500.0,21.7935,21.8147,21.7034,21.7193,211500.0
2005-05-13 14:50:00,41.0,41.08,40.96,41.06,98200.0,21.7193,21.7617,21.6981,21.7511,98200.0
2005-05-13 15:00:00,41.06,41.25,41.0,41.24,108500.0,21.7511,21.8517,21.7193,21.8464,108500.0
2005-05-13 15:10:00,41.24,41.27,41.11,41.19,147400.0,21.8464,21.8623,21.7776,21.82,147400.0
2005-05-13 15:20:00,41.19,41.35,41.17,41.33,170100.0,21.82,21.9047,21.8094,21.8941,170100.0
2005-05-13 15:30:00,41.32,41.41,41.25,41.36,225400.0,21.8888,21.9365,21.8517,21.91,225400.0
2005-05-13 15:40:00,41.36,41.46,41.35,41.45,208200.0,21.91,21.963,21.9047,21.9577,208200.0
2005-05-13 15:50:00,41.45,41.49,41.38,41.49,288700.0,21.9577,21.9789,21.9206,21.9789,288700.0
2005-05-16 09:30:00,41.44,41.68,41.27,41.29,336300.0,21.9524,22.0795,21.8623,21.8729,336300.0
2005-05-16 09:40:00,41.28,41.69,41.24,41.47,345400.0,21.8676,22.0848,21.8464,21.9683,345400.0
2005-05-16 09:50:00,41.48,41.55,41.4,41.42,128800.0,21.9736,22.0107,21.9312,21.9418,128800.0
2005-05-16 10:00:00,41.42,41.48,41.33,41.33,144900.0,21.9418,21.9736,21.8941,21.8941,144900.0
2005-05-16 10:10:00,41.34,41.38,41.25,41.38,81100.0,21.8994,21.9206,21.8517,21.9206,81100.0
2005-05-16 10:20:00,41.37,41.44,41.33,41.41,134700.0,21.9153,21.9524,21.8941,21.9365,134700.0
2005-05-16 10:30:00,41.41,41.43,41.35,41.41,112000.0,21.9365,21.9471,21.9047,21.9365,112000.0
2005-05-16 10:40:00,41.4,41.75,41.4,41.74,180300.0,21.9312,22.1166,21.9312,22.1113,180300.0
2005-05-16 10:50:00,41.74,41.75,41.67,41.74,105500.0,22.1113,22.1166,22.0742,22.1113,105500.0
2005-05-16 11:00:00,41.75,41.75,41.63,41.71,113600.0,22.1166,22.1166,22.053,22.0954,113600.0
2005-05-16 11:10:00,41.71,41.73,41.64,41.68,71800.0,22.0954,22.106,22.0583,22.0795,71800.0
2005-05-16 11:20:00,41.68,41.72,41.58,41.6,79700.0,22.0795,22.1007,22.0265,22.0371,79700.0
2005-05-16 11:30:00,41.6,41.62,41.53,41.58,52200.0,22.0371,22.0477,22.0001,22.0265,52200.0
2005-05-16 11:40:00,41.58,41.58,41.52,41.57,47500.0,22.0265,22.0265,21.9948,22.0213,47500.0
2005-05-16 11:50:00,41.56,41.62,41.53,41.59,68500.0,22.016,22.0477,22.0001,22.0318,68500.0
2005-05-16 12:00:00,41.59,41.67,41.58,41.64,54300.0,22.0318,22.0742,22.0265,22.0583,54300.0
2005-05-16 12:10:00,41.65,41.73,41.64,41.71,67000.0,22.0636,22.106,22.0583,22.0954,67000.0
2005-05-16 12:20:00,41.7,41.72,41.66,41.69,59700.0,22.0901,22.1007,22.0689,22.0848,59700.0
2005-05-16 12:30:00,41.69,41.74,41.67,41.72,77600.0,22.0848,22.1113,22.0742,22.1007,77600.0
2005-05-16 12:40:00,41.71,41.75,41.69,41.75,61100.0,22.0954,22.1166,22.0848,22.1166,61100.0
2005-05-16 12:50:00,41.75,41.79,41.72,41.79,39800.0,22.1166,22.1378,22.1007,22.1378,39800.0
2005-05-16 13:00:00,41.79,41.82,41.7,41.72,100700.0,22.1378,22.1537,22.0901,22.1007,100700.0
2005-05-16 13:10:00,41.73,41.74,41.68,41.69,53600.0,22.106,22.1113,22.0795,22.0848,53600.0
2005-05-16 13:20:00,41.7,41.74,41.69,41.72,56800.0,22.0901,22.1113,22.0848,22.1007,56800.0
2005-05-16 13:30:00,41.72,41.76,41.68,41.7,84900.0,22.1007,22.1219,22.0795,22.0901,84900.0
2005-05-16 13:40:00,41.69,41.86,41.67,41.77,125500.0,22.0848,22.1749,22.0742,22.1272,125500.0
2005-05-16 13:50:00,41.77,41.85,41.72,41.78,128000.0,22.1272,22.1696,22.1007,22.1325,128000.0
2005-05-16 14:00:00,41.79,41.84,41.75,41.81,138300.0,22.1378,22.1643,22.1166,22.1484,138300.0
2005-05-16 14:10:00,41.82,41.83,41.74,41.77,60400.0,22.1537,22.159,22.1113,22.1272,60400.0
2005-05-16 14:20:00,41.77,41.78,41.72,41.78,32600.0,22.1272,22.1325,22.1007,22.1325,32600.0
2005-05-16 14:30:00,41.78,41.83,41.75,41.75,75700.0,22.1325,22.159,22.1166,22.1166,75700.0
2005-05-16 14:40:00,41.76,41.82,41.73,41.76,71500.0,22.1219,22.1537,22.106,22.1219,71500.0
2005-05-16 14:50:00,41.75,41.79,41.74,41.75,42800.0,22.1166,22.1378,22.1113,22.1166,42800.0
2005-05-16 15:00:00,41.75,41.82,41.74,41.79,76700.0,22.1166,22.1537,22.1113,22.1378,76700.0
2005-05-16 15:10:00,41.8,41.85,41.78,41.79,138200.0,22.1431,22.1696,22.1325,22.1378,138200.0
2005-05-16 15:20:00,41.79,41.92,41.78,41.9,171900.0,22.1378,22.2067,22.1325,22.1961,171900.0
2005-05-16 15:30:00,41.9,41.91,41.86,41.87,103000.0,22.1961,22.2014,22.1749,22.1802,103000.0
2005-05-16 15:40:00,41.88,41.95,41.81,41.91,102800.0,22.1855,22.2226,22.1484,22.2014,102800.0
2005-05-16 15:50:00,41.91,41.96,41.83,41.96,233400.0,22.2014,22.2279,22.159,22.2279,233400.0
2005-05-17 09:30:00,41.76,41.81,41.58,41.67,170100.0,22.1219,22.1484,22.0265,22.0742,170100.0
2005-05-17 09:40:00,41.7,41.88,41.68,41.82,111800.0,22.0901,22.1855,22.0795,22.1537,111800.0
2005-05-17 09:50:00,41.82,41.97,41.81,41.92,104800.0,22.1537,22.2331,22.1484,22.2067,104800.0
2005-05-17 10:00:00,41.91,41.96,41.78,41.8,102300.0,22.2014,22.2279,22.1325,22.1431,102300.0
2005-05-17 10:10:00,41.79,41.85,41.68,41.71,107500.0,22.1378,22.1696,22.0795,22.0954,107500.0
2005-05-17 10:20:00,41.72,41.75,41.62,41.67,167200.0,22.1007,22.1166,22.0477,22.0742,167200.0
2005-05-17 10:30:00,41.67,41.72,41.64,41.69,103100.0,22.0742,22.1007,22.0583,22.0848,103100.0
2005-05-17 10:40:00,41.69,41.75,41.68,41.74,45500.0,22.0848,22.1166,22.0795,22.1113,45500.0
2005-05-17 10:50:00,41.73,41.73,41.62,41.64,45300.0,22.106,22.106,22.0477,22.0583,45300.0
2005-05-17 11:00:00,41.63,41.75,41.63,41.7,51000.0,22.053,22.1166,22.053,22.0901,51000.0
2005-05-17 11:10:00,41.68,41.72,41.65,41.69,31200.0,22.0795,22.1007,22.0636,22.0848,31200.0
2005-05-17 11:20:00,41.69,41.69,41.55,41.58,74400.0,22.0848,22.0848,22.0107,22.0265,74400.0
2005-05-17 11:30:00,41.58,41.8,41.54,41.79,137700.0,22.0265,22.1431,22.0054,22.1378,137700.0
2005-05-17 11:40:00,41.79,42.0,41.78,41.9,193200.0,22.1378,22.249,22.1325,22.1961,193200.0
2005-05-17 11:50:00,41.89,41.94,41.86,41.91,37000.0,22.1908,22.2173,22.1749,22.2014,37000.0
2005-05-17 12:00:00,41.89,41.92,41.82,41.85,29800.0,22.1908,22.2067,22.1537,22.1696,29800.0
2005-05-17 12:10:00,41.85,41.85,41.79,41.82,20100.0,22.1696,22.1696,22.1378,22.1537,20100.0
2005-05-17 12:20:00,41.81,41.83,41.81,41.82,5500.0,22.1484,22.159,22.1484,22.1537,5500.0
2005-05-17 12:30:00,41.82,41.85,41.75,41.76,45100.0,22.1537,22.1696,22.1166,22.1219,45100.0
2005-05-17 12:40:00,41.75,41.78,41.73,41.75,36700.0,22.1166,22.1325,22.106,22.1166,36700.0
2005-05-17 12:50:00,41.76,41.77,41.67,41.67,27000.0,22.1219,22.1272,22.0742,22.0742,27000.0
2005-05-17 13:00:00,41.7,41.74,41.66,41.7,36000.0,22.0901,22.1113,22.0689,22.0901,36000.0
2005-05-17 13:10:00,41.7,41.76,41.7,41.75,18800.0,22.0901,22.1219,22.0901,22.1166,18800.0
2005-05-17 13:20:00,41.75,41.82,41.72,41.82,43600.0,22.1166,22.1537,22.1007,22.1537,43600.0
2005-05-17 13:30:00,41.82,41.87,41.75,41.76,81400.0,22.1537,22.1802,22.1166,22.1219,81400.0
2005-05-17 13:40:00,41.76,41.77,41.72,41.73,39600.0,22.1219,22.1272,22.1007,22.106,39600.0
2005-05-17 13:50:00,41.73,41.79,41.73,41.79,26000.0,22.106,22.1378,22.106,22.1378,26000.0
2005-05-17 14:00:00,41.79,41.8,41.73,41.77,17000.0,22.1378,22.1431,22.106,22.1272,17000.0
2005-05-17 14:10:00,41.76,41.97,41.76,41.87,66100.0,22.1219,22.2331,22.1219,22.1802,66100.0
2005-05-17 14:20:00,41.87,41.97,41.87,41.94,115000.0,22.1802,22.2331,22.1802,22.2173,115000.0
2005-05-17 14:30:00,41.95,42.23,41.94,42.19,239000.0,22.2226,22.3709,22.2173,22.3497,239000.0
2005-05-17 14:40:00,42.19,42.28,42.16,42.19,143900.0,22.3497,22.3974,22.3338,22.3497,143900.0
2005-05-17 14:50:00,42.19,42.28,42.18,42.21,111700.0,22.3497,22.3974,22.3444,22.3603,111700.0
2005-05-17 15:00:00,42.22,42.29,42.21,42.22,97000.0,22.3656,22.4027,22.3603,22.3656,97000.0
2005-05-17 15:10:00,42.22,42.23,42.16,42.2,126500.0,22.3656,22.3709,22.3338,22.355,126500.0
2005-05-17 15:20:00,42.19,42.23,42.14,42.23,135900.0,22.3497,22.3709,22.3232,22.3709,135900.0
2005-05-17 15:30:00,42.23,42.34,42.22,42.31,211200.0,22.3709,22.4292,22.3656,22.4133,211200.0
2005-05-17 15:40:00,42.31,42.35,42.25,42.29,162500.0,22.4133,22.4344,22.3815,22.4027,162500.0
2005-05-17 15:50:00,42.29,42.37,42.27,42.36,260500.0,22.4027,22.445,22.3921,22.4397,260500.0
2005-05-18 09:30:00,42.22,42.48,41.92,42.05,606200.0,22.3656,22.5033,22.2067,22.2755,606200.0
2005-05-18 09:40:00,42.05,42.13,41.77,41.81,229300.0,22.2755,22.3179,22.1272,22.1484,229300.0
2005-05-18 09:50:00,41.82,42.18,41.81,42.09,324500.0,22.1537,22.3444,22.1484,22.2967,324500.0
2005-05-18 10:00:00,42.1,42.38,42.05,42.3,346000.0,22.302,22.4503,22.2755,22.408,346000.0
2005-05-18 10:10:00,42.29,42.3,42.06,42.17,336400.0,22.4027,22.408,22.2808,22.3391,336400.0
2005-05-18 10:20:00,42.17,42.35,42.11,42.32,131500.0,22.3391,22.4344,22.3073,22.4186,131500.0
2005-05-18 10:30:00,42.33,42.44,42.31,42.38,276600.0,22.4239,22.4821,22.4133,22.4503,276600.0
2005-05-18 10:40:00,42.37,42.41,42.24,42.3,132600.0,22.445,22.4662,22.3762,22.408,132600.0
2005-05-18 10:50:00,42.29,42.64,42.28,42.64,286400.0,22.4027,22.5881,22.3974,22.5881,286400.0
2005-05-18 11:00:00,42.65,42.65,42.51,42.56,134900.0,22.5934,22.5934,22.5192,22.5457,134900.0
2005-05-18 11:10:00,42.56,42.6,42.48,42.59,68300.0,22.5457,22.5669,22.5033,22.5616,68300.0
2005-05-18 11:20:00,42.59,42.73,42.59,42.67,160700.0,22.5616,22.6357,22.5616,22.604,160700.0
2005-05-18 11:30:00,42.68,42.72,42.57,42.57,75400.0,22.6093,22.6305,22.551,22.551,75400.0
2005-05-18 11:40:00,42.56,42.58,42.38,42.47,253100.0,22.5457,22.5563,22.4503,22.498,253100.0
2005-05-18 11:50:00,42.48,42.58,42.43,42.43,92900.0,22.5033,22.5563,22.4768,22.4768,92900.0
2005-05-18 12:00:00,42.44,42.55,42.43,42.49,96200.0,22.4821,22.5404,22.4768,22.5086,96200.0
2005-05-18 12:10:00,42.49,42.5,42.43,42.43,150700.0,22.5086,22.5139,22.4768,22.4768,150700.0
2005-05-18 12:20:00,42.43,42.55,42.42,42.5,82200.0,22.4768,22.5404,22.4715,22.5139,82200.0
2005-05-18 12:30:00,42.51,42.64,42.47,42.63,96000.0,22.5192,22.5881,22.498,22.5828,96000.0
2005-05-18 12:40:00,42.62,42.71,42.61,42.71,100000.0,22.5775,22.6252,22.5722,22.6252,100000.0
2005-05-18 12:50:00,42.7,42.79,42.69,42.78,61400.0,22.6199,22.6675,22.6146,22.6622,61400.0
2005-05-18 13:00:00,42.78,42.81,42.69,42.7,83800.0,22.6622,22.6781,22.6146,22.6199,83800.0
2005-05-18 13:10:00,42.7,42.71,42.58,42.62,102600.0,22.6199,22.6252,22.5563,22.5775,102600.0
2005-05-18 13:20:00,42.61,42.65,42.58,42.63,48100.0,22.5722,22.5934,22.5563,22.5828,48100.0
2005-05-18 13:30:00,42.63,42.73,42.61,42.66,60500.0,22.5828,22.6357,22.5722,22.5987,60500.0
2005-05-18 13:40:00,42.66,42.74,42.64,42.73,129000.0,22.5987,22.641,22.5881,22.6357,129000.0
2005-05-18 13:50:00,42.73,42.73,42.52,42.53,90100.0,22.6357,22.6357,22.5245,22.5298,90100.0
2005-05-18 14:00:00,42.53,42.54,42.44,42.48,104200.0,22.5298,22.5351,22.4821,22.5033,104200.0
2005-05-18 14:10:00,42.49,42.5,42.37,42.43,99000.0,22.5086,22.5139,22.445,22.4768,99000.0
2005-05-18 14:20:00,42.44,42.52,42.43,42.5,44600.0,22.4821,22.5245,22.4768,22.5139,44600.0
2005-05-18 14:30:00,42.51,42.56,42.44,42.52,61200.0,22.5192,22.5457,22.4821,22.5245,61200.0
2005-05-18 14:40:00,42.51,42.63,42.5,42.62,62200.0,22.5192,22.5828,22.5139,22.5775,62200.0
2005-05-18 14:50:00,42.62,42.8,42.6,42.71,94300.0,22.5775,22.6728,22.5669,22.6252,94300.0
2005-05-18 15:00:00,42.72,42.74,42.66,42.69,50400.0,22.6305,22.641,22.5987,22.6146,50400.0
2005-05-18 15:10:00,42.7,42.72,42.66,42.7,59600.0,22.6199,22.6305,22.5987,22.6199,59600.0
2005-05-18 15:20:00,42.7,42.75,42.67,42.67,69700.0,22.6199,22.6463,22.604,22.604,69700.0
2005-05-18 15:30:00,42.67,42.68,42.55,42.55,134500.0,22.604,22.6093,22.5404,22.5404,134500.0
2005-05-18 15:40:00,42.56,42.6,42.43,42.47,174900.0,22.5457,22.5669,22.4768,22.498,174900.0
2005-05-18 15:50:00,42.47,42.63,42.47,42.57,192200.0,22.498,22.5828,22.498,22.551,192200.0
2005-05-19 09:30:00,42.62,42.87,42.5,42.87,260500.0,22.5775,22.7099,22.5139,22.7099,260500.0
2005-05-19 09:40:00,42.86,42.96,42.74,42.87,213600.0,22.7046,22.7576,22.641,22.7099,213600.0
2005-05-19 09:50:00,42.87,43.21,42.87,43.14,183800.0,22.7099,22.89,22.7099,22.8529,183800.0
2005-05-19 10:00:00,43.13,43.3,43.05,43.29,246700.0,22.8476,22.9377,22.8053,22.9324,246700.0
2005-05-19 10:10:00,43.29,43.45,43.24,43.28,327400.0,22.9324,23.0172,22.9059,22.9271,327400.0
2005-05-19 10:20:00,43.28,43.31,43.14,43.2,300200.0,22.9271,22.943,22.8529,22.8847,300200.0
2005-05-19 10:30:00,43.19,43.25,43.1,43.1,128700.0,22.8794,22.9112,22.8318,22.8318,128700.0
2005-05-19 10:40:00,43.1,43.1,42.97,43.01,133500.0,22.8318,22.8318,22.7629,22.7841,133500.0
2005-05-19 10:50:00,43.01,43.18,42.99,43.16,188500.0,22.7841,22.8741,22.7735,22.8635,188500.0
2005-05-19 11:00:00,43.17,43.21,43.1,43.19,116600.0,22.8688,22.89,22.8318,22.8794,116600.0
2005-05-19 11:10:00,43.2,43.29,43.18,43.21,111500.0,22.8847,22.9324,22.8741,22.89,111500.0
2005-05-19 11:20:00,43.21,43.22,43.05,43.06,202700.0,22.89,22.8953,22.8053,22.8106,202700.0
2005-05-19 11:30:00,43.06,43.06,42.94,43.05,87700.0,22.8106,22.8106,22.747,22.8053,87700.0
2005-05-19 11:40:00,43.06,43.06,42.97,42.97,59500.0,22.8106,22.8106,22.7629,22.7629,59500.0
2005-05-19 11:50:00,42.97,43.1,42.94,43.08,86500.0,22.7629,22.8318,22.747,22.8212,86500.0
2005-05-19 12:00:00,43.08,43.12,42.94,42.94,156200.0,22.8212,22.8423,22.747,22.747,156200.0
2005-05-19 12:10:00,42.94,42.95,42.87,42.93,119900.0,22.747,22.7523,22.7099,22.7417,119900.0
2005-05-19 12:20:00,42.93,43.09,42.93,43.03,81400.0,22.7417,22.8265,22.7417,22.7947,81400.0
2005-05-19 12:30:00,43.03,43.06,42.98,43.02,127200.0,22.7947,22.8106,22.7682,22.7894,127200.0
2005-05-19 12:40:00,43.03,43.05,42.96,42.99,33300.0,22.7947,22.8053,22.7576,22.7735,33300.0
2005-05-19 12:50:00,43.0,43.05,42.98,43.01,72900.0,22.7788,22.8053,22.7682,22.7841,72900.0
2005-05-19 13:00:00,43.0,43.12,43.0,43.12,94300.0,22.7788,22.8423,22.7788,22.8423,94300.0
2005-05-19 13:10:00,43.11,43.12,43.06,43.06,63100.0,22.8371,22.8423,22.8106,22.8106,63100.0
2005-05-19 13:20:00,43.06,43.1,43.04,43.1,28000.0,22.8106,22.8318,22.8,22.8318,28000.0
2005-05-19 13:30:00,43.09,43.1,43.02,43.04,58500.0,22.8265,22.8318,22.7894,22.8,58500.0
2005-05-19 13:40:00,43.03,43.03,42.83,42.84,120800.0,22.7947,22.7947,22.6887,22.694,120800.0
2005-05-19 13:50:00,42.84,42.84,42.67,42.75,179700.0,22.694,22.694,22.604,22.6463,179700.0
2005-05-19 14:00:00,42.75,42.8,42.62,42.67,203500.0,22.6463,22.6728,22.5775,22.604,203500.0
2005-05-19 14:10:00,42.66,42.7,42.61,42.69,201300.0,22.5987,22.6199,22.5722,22.6146,201300.0
2005-05-19 14:20:00,42.7,42.84,42.66,42.78,129300.0,22.6199,22.694,22.5987,22.6622,129300.0
2005-05-19 14:30:00,42.78,42.78,42.54,42.58,157800.0,22.6622,22.6622,22.5351,22.5563,157800.0
2005-05-19 14:40:00,42.59,42.6,42.51,42.56,155700.0,22.5616,22.5669,22.5192,22.5457,155700.0
2005-05-19 14:50:00,42.57,42.65,42.45,42.56,138000.0,22.551,22.5934,22.4874,22.5457,138000.0
2005-05-19 15:00:00,42.55,42.63,42.52,42.6,118500.0,22.5404,22.5828,22.5245,22.5669,118500.0
2005-05-19 15:10:00,42.6,42.74,42.59,42.71,90300.0,22.5669,22.641,22.5616,22.6252,90300.0
2005-05-19 15:20:00,42.72,42.75,42.64,42.66,96300.0,22.6305,22.6463,22.5881,22.5987,96300.0
2005-05-19 15:30:00,42.67,42.78,42.66,42.75,93600.0,22.604,22.6622,22.5987,22.6463,93600.0
2005-05-19 15:40:00,42.74,42.8,42.73,42.79,95900.0,22.641,22.6728,22.6357,22.6675,95900.0
2005-05-19 15:50:00,42.79,42.9,42.77,42.88,241700.0,22.6675,22.7258,22.6569,22.7152,241700.0
2005-05-20 09:30:00,43.37,43.39,42.8,42.9,783900.0,22.9748,22.9854,22.6728,22.7258,783900.0
2005-05-20 09:40:00,42.9,42.91,42.52,42.6,274200.0,22.7258,22.7311,22.5245,22.5669,274200.0
2005-05-20 09:50:00,42.6,42.64,42.43,42.58,195200.0,22.5669,22.5881,22.4768,22.5563,195200.0
2005-05-20 10:00:00,42.58,42.68,42.56,42.64,111600.0,22.5563,22.6093,22.5457,22.5881,111600.0
2005-05-20 10:10:00,42.65,42.76,42.58,42.74,116800.0,22.5934,22.6516,22.5563,22.641,116800.0
2005-05-20 10:20:00,42.74,42.86,42.73,42.8,86100.0,22.641,22.7046,22.6357,22.6728,86100.0
2005-05-20 10:30:00,42.8,42.86,42.72,42.77,82100.0,22.6728,22.7046,22.6305,22.6569,82100.0
2005-05-20 10:40:00,42.77,43.04,42.76,43.01,133700.0,22.6569,22.8,22.6516,22.7841,133700.0
2005-05-20 10:50:00,43.01,43.11,43.0,43.02,163200.0,22.7841,22.8371,22.7788,22.7894,163200.0
2005-05-20 11:00:00,43.02,43.04,42.89,42.92,101200.0,22.7894,22.8,22.7205,22.7364,101200.0
2005-05-20 11:10:00,42.93,42.98,42.82,42.84,71900.0,22.7417,22.7682,22.6834,22.694,71900.0
2005-05-20 11:20:00,42.84,42.95,42.78,42.81,78300.0,22.694,22.7523,22.6622,22.6781,78300.0
2005-05-20 11:30:00,42.8,42.96,42.79,42.96,71000.0,22.6728,22.7576,22.6675,22.7576,71000.0
2005-05-20 11:40:00,42.97,43.04,42.94,42.96,61500.0,22.7629,22.8,22.747,22.7576,61500.0
2005-05-20 11:50:00,42.97,43.24,42.97,43.21,103000.0,22.7629,22.9059,22.7629,22.89,103000.0
2005-05-20 12:00:00,43.21,43.22,43.09,43.14,119200.0,22.89,22.8953,22.8265,22.8529,119200.0
2005-05-20 12:10:00,43.14,43.18,43.1,43.14,64900.0,22.8529,22.8741,22.8318,22.8529,64900.0
2005-05-20 12:20:00,43.14,43.36,43.09,43.31,186200.0,22.8529,22.9695,22.8265,22.943,186200.0
2005-05-20 12:30:00,43.3,43.32,43.26,43.29,106800.0,22.9377,22.9483,22.9165,22.9324,106800.0
2005-05-20 12:40:00,43.29,43.43,43.28,43.35,111400.0,22.9324,23.0066,22.9271,22.9642,111400.0
2005-05-20 12:50:00,43.34,43.48,43.33,43.37,93500.0,22.9589,23.0331,22.9536,22.9748,93500.0
2005-05-20 13:00:00,43.38,43.43,43.33,43.38,111100.0,22.9801,23.0066,22.9536,22.9801,111100.0
2005-05-20 13:10:00,43.37,43.39,43.3,43.3,60800.0,22.9748,22.9854,22.9377,22.9377,60800.0
2005-05-20 13:20:00,43.31,43.33,43.21,43.3,108300.0,22.943,22.9536,22.89,22.9377,108300.0
2005-05-20 13:30:00,43.3,43.34,43.27,43.34,54500.0,22.9377,22.9589,22.9218,22.9589,54500.0
2005-05-20 13:40:00,43.34,43.45,43.32,43.43,82400.0,22.9589,23.0172,22.9483,23.0066,82400.0
2005-05-20 13:50:00,43.44,43.47,43.37,43.41,92400.0,23.0119,23.0278,22.9748,22.996,92400.0
2005-05-20 14:00:00,43.41,43.46,43.39,43.45,59100.0,22.996,23.0225,22.9854,23.0172,59100.0
2005-05-20 14:10:00,43.44,43.6,43.43,43.52,129800.0,23.0119,23.0966,23.0066,23.0542,129800.0
2005-05-20 14:20:00,43.52,43.6,43.51,43.59,73800.0,23.0542,23.0966,23.0489,23.0913,73800.0
2005-05-20 14:30:00,43.59,43.69,43.59,43.59,155000.0,23.0913,23.1443,23.0913,23.0913,155000.0
2005-05-20 14:40:00,43.6,43.69,43.59,43.67,112900.0,23.0966,23.1443,23.0913,23.1337,112900.0
2005-05-20 14:50:00,43.68,43.7,43.51,43.53,89000.0,23.139,23.1496,23.0489,23.0595,89000.0
2005-05-20 15:00:00,43.53,43.53,43.44,43.5,175500.0,23.0595,23.0595,23.0119,23.0436,175500.0
2005-05-20 15:10:00,43.49,43.5,43.43,43.45,151500.0,23.0384,23.0436,23.0066,23.0172,151500.0
2005-05-20 15:20:00,43.44,43.54,43.43,43.48,189800.0,23.0119,23.0648,23.0066,23.0331,189800.0
2005-05-20 15:30:00,43.48,43.64,43.48,43.63,236500.0,23.0331,23.1178,23.0331,23.1125,236500.0
2005-05-20 15:40:00,43.63,43.65,43.52,43.54,199700.0,23.1125,23.1231,23.0542,23.0648,199700.0
2005-05-20 15:50:00,43.55,43.72,43.54,43.64,404500.0,23.0701,23.1602,23.0648,23.1178,404500.0
2005-05-23 09:30:00,43.62,43.69,43.47,43.48,362900.0,23.1072,23.1443,23.0278,23.0331,362900.0
2005-05-23 09:40:00,43.46,43.69,43.44,43.63,208500.0,23.0225,23.1443,23.0119,23.1125,208500.0
2005-05-23 09:50:00,43.63,43.7,43.58,43.65,147800.0,23.1125,23.1496,23.086,23.1231,147800.0
2005-05-23 10:00:00,43.66,43.85,43.65,43.79,242600.0,23.1284,23.2291,23.1231,23.1973,242600.0
2005-05-23 10:10:00,43.79,43.88,43.74,43.78,127900.0,23.1973,23.2449,23.1708,23.192,127900.0
2005-05-23 10:20:00,43.77,43.89,43.55,43.62,209400.0,23.1867,23.2502,23.0701,23.1072,209400.0
2005-05-23 10:30:00,43.61,43.71,43.12,43.28,593400.0,23.1019,23.1549,22.8423,22.9271,593400.0
2005-05-23 10:40:00,43.28,43.33,42.92,43.07,465400.0,22.9271,22.9536,22.7364,22.8159,465400.0
2005-05-23 10:50:00,43.07,43.22,43.03,43.16,138500.0,22.8159,22.8953,22.7947,22.8635,138500.0
2005-05-23 11:00:00,43.15,43.15,43.07,43.08,162200.0,22.8582,22.8582,22.8159,22.8212,162200.0
2005-05-23 11:10:00,43.07,43.26,43.01,43.24,100000.0,22.8159,22.9165,22.7841,22.9059,100000.0
2005-05-23 11:20:00,43.24,43.36,43.2,43.36,168500.0,22.9059,22.9695,22.8847,22.9695,168500.0
2005-05-23 11:30:00,43.36,43.36,43.19,43.19,87400.0,22.9695,22.9695,22.8794,22.8794,87400.0
2005-05-23 11:40:00,43.2,43.22,43.15,43.19,55200.0,22.8847,22.8953,22.8582,22.8794,55200.0
2005-05-23 11:50:00,43.2,43.38,43.18,43.37,60000.0,22.8847,22.9801,22.8741,22.9748,60000.0
2005-05-23 12:00:00,43.36,43.39,43.33,43.35,61600.0,22.9695,22.9854,22.9536,22.9642,61600.0
2005-05-23 12:10:00,43.35,43.35,43.29,43.32,26200.0,22.9642,22.9642,22.9324,22.9483,26200.0
2005-05-23 12:20:00,43.32,43.43,43.28,43.42,98200.0,22.9483,23.0066,22.9271,23.0013,98200.0
2005-05-23 12:30:00,43.43,43.64,43.42,43.55,161800.0,23.0066,23.1178,23.0013,23.0701,161800.0
2005-05-23 12:40:00,43.56,43.56,43.36,43.38,93900.0,23.0754,23.0754,22.9695,22.9801,93900.0
2005-05-23 12:50:00,43.38,43.39,43.28,43.38,50800.0,22.9801,22.9854,22.9271,22.9801,50800.0
2005-05-23 13:00:00,43.38,43.43,43.34,43.34,59400.0,22.9801,23.0066,22.9589,22.9589,59400.0
2005-05-23 13:10:00,43.33,43.39,43.31,43.37,30100.0,22.9536,22.9854,22.943,22.9748,30100.0
2005-05-23 13:20:00,43.38,43.5,43.38,43.44,66600.0,22.9801,23.0436,22.9801,23.0119,66600.0
2005-05-23 13:30:00,43.44,43.58,43.43,43.54,63700.0,23.0119,23.086,23.0066,23.0648,63700.0
2005-05-23 13:40:00,43.54,43.55,43.43,43.44,42000.0,23.0648,23.0701,23.0066,23.0119,42000.0
2005-05-23 13:50:00,43.45,43.65,43.43,43.65,83000.0,23.0172,23.1231,23.0066,23.1231,83000.0
2005-05-23 14:00:00,43.63,43.81,43.56,43.78,84500.0,23.1125,23.2079,23.0754,23.192,84500.0
2005-05-23 14:10:00,43.79,43.86,43.75,43.85,89400.0,23.1973,23.2344,23.1761,23.2291,89400.0
2005-05-23 14:20:00,43.85,43.88,43.77,43.79,85600.0,23.2291,23.2449,23.1867,23.1973,85600.0
2005-05-23 14:30:00,43.8,43.8,43.7,43.72,71300.0,23.2026,23.2026,23.1496,23.1602,71300.0
2005-05-23 14:40:00,43.73,43.84,43.72,43.83,109700.0,23.1655,23.2238,23.1602,23.2185,109700.0
2005-05-23 14:50:00,43.83,43.89,43.8,43.84,134200.0,23.2185,23.2502,23.2026,23.2238,134200.0
2005-05-23 15:00:00,43.82,43.83,43.74,43.77,112200.0,23.2132,23.2185,23.1708,23.1867,112200.0
2005-05-23 15:10:00,43.77,43.77,43.65,43.69,143900.0,23.1867,23.1867,23.1231,23.1443,143900.0
2005-05-23 15:20:00,43.7,43.7,43.49,43.5,183500.0,23.1496,23.1496,23.0384,23.0436,183500.0
2005-05-23 15:30:00,43.51,43.61,43.51,43.57,187800.0,23.0489,23.1019,23.0489,23.0807,187800.0
2005-05-23 15:40:00,43.58,43.58,43.37,43.4,348600.0,23.086,23.086,22.9748,22.9907,348600.0
2005-05-23 15:50:00,43.4,43.46,43.37,43.43,329700.0,22.9907,23.0225,22.9748,23.0066,329700.0
2005-05-24 09:30:00,43.36,43.37,43.21,43.34,213100.0,22.9695,22.9748,22.89,22.9589,213100.0
2005-05-24 09:40:00,43.34,43.47,43.31,43.35,140700.0,22.9589,23.0278,22.943,22.9642,140700.0
2005-05-24 09:50:00,43.35,43.58,43.34,43.53,168900.0,22.9642,23.086,22.9589,23.0595,168900.0
2005-05-24 10:00:00,43.53,43.61,43.33,43.39,125100.0,23.0595,23.1019,22.9536,22.9854,125100.0
2005-05-24 10:10:00,43.4,43.58,43.39,43.56,90900.0,22.9907,23.086,22.9854,23.0754,90900.0
2005-05-24 10:20:00,43.56,43.76,43.53,43.7,110800.0,23.0754,23.1814,23.0595,23.1496,110800.0
2005-05-24 10:30:00,43.7,43.86,43.61,43.64,140300.0,23.1496,23.2344,23.1019,23.1178,140300.0
2005-05-24 10:40:00,43.65,43.71,43.54,43.58,80600.0,23.1231,23.1549,23.0648,23.086,80600.0
2005-05-24 10:50:00,43.58,43.64,43.52,43.57,147200.0,23.086,23.1178,23.0542,23.0807,147200.0
2005-05-24 11:00:00,43.57,43.69,43.49,43.69,130800.0,23.0807,23.1443,23.0384,23.1443,130800.0
2005-05-24 11:10:00,43.7,43.77,43.67,43.7,182900.0,23.1496,23.1867,23.1337,23.1496,182900.0
2005-05-24 11:20:00,43.7,43.77,43.69,43.75,82900.0,23.1496,23.1867,23.1443,23.1761,82900.0
2005-05-24 11:30:00,43.75,43.84,43.75,43.78,102900.0,23.1761,23.2238,23.1761,23.192,102900.0
2005-05-24 11:40:00,43.79,43.88,43.78,43.87,87900.0,23.1973,23.2449,23.192,23.2397,87900.0
2005-05-24 11:50:00,43.87,44.0,43.8,43.92,213900.0,23.2397,23.3085,23.2026,23.2661,213900.0
2005-05-24 12:00:00,43.93,44.28,43.93,44.19,293600.0,23.2714,23.4568,23.2714,23.4092,293600.0
2005-05-24 12:10:00,44.19,44.24,44.18,44.2,126900.0,23.4092,23.4357,23.4039,23.4145,126900.0
2005-05-24 12:20:00,44.21,44.23,44.09,44.1,130600.0,23.4198,23.4304,23.3562,23.3615,130600.0
2005-05-24 12:30:00,44.1,44.2,44.09,44.16,78500.0,23.3615,23.4145,23.3562,23.3933,78500.0
2005-05-24 12:40:00,44.17,44.19,44.12,44.17,99500.0,23.3986,23.4092,23.3721,23.3986,99500.0
2005-05-24 12:50:00,44.16,44.18,44.12,44.14,60800.0,23.3933,23.4039,23.3721,23.3827,60800.0
2005-05-24 13:00:00,44.13,44.15,44.04,44.06,44400.0,23.3774,23.388,23.3297,23.3403,44400.0
2005-05-24 13:10:00,44.07,44.09,44.03,44.06,75000.0,23.3456,23.3562,23.3244,23.3403,75000.0
2005-05-24 13:20:00,44.06,44.07,44.03,44.03,55000.0,23.3403,23.3456,23.3244,23.3244,55000.0
2005-05-24 13:30:00,44.03,44.16,43.99,44.15,87200.0,23.3244,23.3933,23.3032,23.388,87200.0
2005-05-24 13:40:00,44.15,44.21,44.13,44.21,53200.0,23.388,23.4198,23.3774,23.4198,53200.0
2005-05-24 13:50:00,44.2,44.22,44.16,44.22,46600.0,23.4145,23.4251,23.3933,23.4251,46600.0
2005-05-24 14:00:00,44.21,44.36,44.16,44.35,295600.0,23.4198,23.4992,23.3933,23.4939,295600.0
2005-05-24 14:10:00,44.35,44.38,44.21,44.29,178700.0,23.4939,23.5098,23.4198,23.4621,178700.0
2005-05-24 14:20:00,44.3,44.45,44.26,44.41,162400.0,23.4674,23.5469,23.4463,23.5257,162400.0
2005-05-24 14:30:00,44.41,44.49,44.34,44.41,208000.0,23.5257,23.5681,23.4886,23.5257,208000.0
2005-05-24 14:40:00,44.41,44.46,44.36,44.4,162200.0,23.5257,23.5522,23.4992,23.5204,162200.0
2005-05-24 14:50:00,44.4,44.55,44.34,44.55,464200.0,23.5204,23.5999,23.4886,23.5999,464200.0
2005-05-24 15:00:00,44.56,44.58,44.46,44.58,199600.0,23.6052,23.6158,23.5522,23.6158,199600.0
2005-05-24 15:10:00,44.59,44.81,44.59,44.78,458200.0,23.6211,23.7376,23.6211,23.7217,458200.0
2005-05-24 15:20:00,44.78,45.06,44.68,45.02,485000.0,23.7217,23.87,23.6687,23.8489,485000.0
2005-05-24 15:30:00,45.02,45.04,44.93,45.0,378100.0,23.8489,23.8594,23.8012,23.8383,378100.0
2005-05-24 15:40:00,44.99,45.0,44.88,44.9,338000.0,23.833,23.8383,23.7747,23.7853,338000.0
2005-05-24 15:50:00,44.91,45.02,44.9,45.01,641600.0,23.7906,23.8489,23.7853,23.8436,641600.0
2005-05-25 09:30:00,44.8,44.97,44.47,44.5,314900.0,23.7323,23.8224,23.5575,23.5734,314900.0
2005-05-25 09:40:00,44.5,44.63,44.42,44.53,240100.0,23.5734,23.6423,23.531,23.5893,240100.0
2005-05-25 09:50:00,44.53,44.59,44.46,44.58,124100.0,23.5893,23.6211,23.5522,23.6158,124100.0
2005-05-25 10:00:00,44.59,44.64,44.37,44.42,212400.0,23.6211,23.6476,23.5045,23.531,212400.0
2005-05-25 10:10:00,44.42,44.42,44.17,44.29,207200.0,23.531,23.531,23.3986,23.4621,207200.0
2005-05-25 10:20:00,44.28,44.38,44.28,44.37,98600.0,23.4568,23.5098,23.4568,23.5045,98600.0
2005-05-25 10:30:00,44.36,44.36,44.23,44.24,116000.0,23.4992,23.4992,23.4304,23.4357,116000.0
2005-05-25 10:40:00,44.24,44.29,44.19,44.21,105200.0,23.4357,23.4621,23.4092,23.4198,105200.0
2005-05-25 10:50:00,44.23,44.23,44.04,44.17,193300.0,23.4304,23.4304,23.3297,23.3986,193300.0
2005-05-25 11:00:00,44.17,44.29,44.17,44.29,76300.0,23.3986,23.4621,23.3986,23.4621,76300.0
2005-05-25 11:10:00,44.28,44.43,44.26,44.4,155700.0,23.4568,23.5363,23.4463,23.5204,155700.0
2005-05-25 11:20:00,44.4,44.59,44.37,44.54,88600.0,23.5204,23.6211,23.5045,23.5946,88600.0
2005-05-25 11:30:00,44.53,44.55,44.39,44.44,68600.0,23.5893,23.5999,23.5151,23.5416,68600.0
2005-05-25 11:40:00,44.44,44.46,44.34,44.41,45000.0,23.5416,23.5522,23.4886,23.5257,45000.0
2005-05-25 11:50:00,44.41,44.45,44.38,44.45,29100.0,23.5257,23.5469,23.5098,23.5469,29100.0
2005-05-25 12:00:00,44.44,44.56,44.41,44.52,39500.0,23.5416,23.6052,23.5257,23.584,39500.0
2005-05-25 12:10:00,44.51,44.51,44.45,44.46,22400.0,23.5787,23.5787,23.5469,23.5522,22400.0
2005-05-25 12:20:00,44.45,44.47,44.37,44.46,47400.0,23.5469,23.5575,23.5045,23.5522,47400.0
2005-05-25 12:30:00,44.46,44.56,44.46,44.54,38300.0,23.5522,23.6052,23.5522,23.5946,38300.0
2005-05-25 12:40:00,44.54,44.57,44.53,44.55,16800.0,23.5946,23.6105,23.5893,23.5999,16800.0
2005-05-25 12:50:00,44.55,44.56,44.43,44.43,31700.0,23.5999,23.6052,23.5363,23.5363,31700.0
2005-05-25 13:00:00,44.43,44.43,44.36,44.4,41000.0,23.5363,23.5363,23.4992,23.5204,41000.0
2005-05-25 13:10:00,44.4,44.41,44.31,44.33,36600.0,23.5204,23.5257,23.4727,23.4833,36600.0
2005-05-25 13:20:00,44.34,44.34,44.26,44.27,59600.0,23.4886,23.4886,23.4463,23.4515,59600.0
2005-05-25 13:30:00,44.26,44.27,44.21,44.24,73900.0,23.4463,23.4515,23.4198,23.4357,73900.0
2005-05-25 13:40:00,44.24,44.31,44.24,44.25,87700.0,23.4357,23.4727,23.4357,23.441,87700.0
2005-05-25 13:50:00,44.25,44.36,44.23,44.34,78100.0,23.441,23.4992,23.4304,23.4886,78100.0
2005-05-25 14:00:00,44.34,44.37,44.31,44.36,53900.0,23.4886,23.5045,23.4727,23.4992,53900.0
2005-05-25 14:10:00,44.36,44.37,44.31,44.36,61000.0,23.4992,23.5045,23.4727,23.4992,61000.0
2005-05-25 14:20:00,44.36,44.49,44.33,44.49,78900.0,23.4992,23.5681,23.4833,23.5681,78900.0
2005-05-25 14:30:00,44.49,44.53,44.39,44.53,125900.0,23.5681,23.5893,23.5151,23.5893,125900.0
2005-05-25 14:40:00,44.53,44.6,44.53,44.59,101600.0,23.5893,23.6264,23.5893,23.6211,101600.0
2005-05-25 14:50:00,44.58,44.61,44.51,44.56,111600.0,23.6158,23.6317,23.5787,23.6052,111600.0
2005-05-25 15:00:00,44.54,44.55,44.49,44.5,83800.0,23.5946,23.5999,23.5681,23.5734,83800.0
2005-05-25 15:10:00,44.5,44.67,44.48,44.63,146200.0,23.5734,23.6634,23.5628,23.6423,146200.0
2005-05-25 15:20:00,44.62,44.69,44.62,44.63,67800.0,23.637,23.674,23.637,23.6423,67800.0
2005-05-25 15:30:00,44.63,44.68,44.62,44.68,91500.0,23.6423,23.6687,23.637,23.6687,91500.0
2005-05-25 15:40:00,44.68,44.68,44.61,44.62,84500.0,23.6687,23.6687,23.6317,23.637,84500.0
2005-05-25 15:50:00,44.62,44.64,44.58,44.62,129000.0,23.637,23.6476,23.6158,23.637,129000.0
2005-05-26 09:30:00,44.89,45.21,44.8,45.14,205300.0,23.78,23.9495,23.7323,23.9124,205300.0
2005-05-26 09:40:00,45.15,45.33,45.11,45.16,145000.0,23.9177,24.0131,23.8965,23.923,145000.0
2005-05-26 09:50:00,45.15,45.19,44.96,45.01,191400.0,23.9177,23.9389,23.8171,23.8436,191400.0
2005-05-26 10:00:00,45.03,45.13,45.03,45.11,101300.0,23.8541,23.9071,23.8541,23.8965,101300.0
2005-05-26 10:10:00,45.11,45.25,45.07,45.22,101200.0,23.8965,23.9707,23.8753,23.9548,101200.0
2005-05-26 10:20:00,45.24,45.48,45.24,45.45,208400.0,23.9654,24.0925,23.9654,24.0766,208400.0
2005-05-26 10:30:00,45.44,45.68,45.34,45.6,534200.0,24.0713,24.1985,24.0184,24.1561,534200.0
2005-05-26 10:40:00,45.62,45.62,45.44,45.49,247100.0,24.1667,24.1667,24.0713,24.0978,247100.0
2005-05-26 10:50:00,45.49,45.49,45.28,45.39,161300.0,24.0978,24.0978,23.9866,24.0449,161300.0
2005-05-26 11:00:00,45.38,45.44,45.3,45.37,79000.0,24.0396,24.0713,23.9972,24.0343,79000.0
2005-05-26 11:10:00,45.38,45.5,45.37,45.46,59400.0,24.0396,24.1031,24.0343,24.0819,59400.0
2005-05-26 11:20:00,45.46,45.66,44.96,45.65,248800.0,24.0819,24.1879,23.8171,24.1826,248800.0
2005-05-26 11:30:00,45.66,45.8,45.61,45.78,265700.0,24.1879,24.262,24.1614,24.2515,265700.0
2005-05-26 11:40:00,45.78,45.79,45.62,45.72,127300.0,24.2515,24.2568,24.1667,24.2197,127300.0
2005-05-26 11:50:00,45.73,45.94,45.73,45.92,265300.0,24.225,24.3362,24.225,24.3256,265300.0
2005-05-26 12:00:00,45.92,45.93,45.83,45.83,116400.0,24.3256,24.3309,24.2779,24.2779,116400.0
2005-05-26 12:10:00,45.84,45.9,45.8,45.85,124300.0,24.2832,24.315,24.262,24.2885,124300.0
2005-05-26 12:20:00,45.85,45.89,45.8,45.86,82500.0,24.2885,24.3097,24.262,24.2938,82500.0
2005-05-26 12:30:00,45.85,45.9,45.79,45.86,87300.0,24.2885,24.315,24.2568,24.2938,87300.0
2005-05-26 12:40:00,45.87,45.87,45.8,45.81,46500.0,24.2991,24.2991,24.262,24.2673,46500.0
2005-05-26 12:50:00,45.81,45.82,45.71,45.72,58300.0,24.2673,24.2726,24.2144,24.2197,58300.0
2005-05-26 13:00:00,45.72,45.72,45.55,45.61,183100.0,24.2197,24.2197,24.1296,24.1614,183100.0
2005-05-26 13:10:00,45.61,45.63,45.55,45.56,86900.0,24.1614,24.172,24.1296,24.1349,86900.0
2005-05-26 13:20:00,45.56,45.64,45.51,45.64,128100.0,24.1349,24.1773,24.1084,24.1773,128100.0
2005-05-26 13:30:00,45.63,45.66,45.57,45.61,141400.0,24.172,24.1879,24.1402,24.1614,141400.0
2005-05-26 13:40:00,45.6,45.63,45.59,45.63,26700.0,24.1561,24.172,24.1508,24.172,26700.0
2005-05-26 13:50:00,45.62,45.8,45.62,45.78,85500.0,24.1667,24.262,24.1667,24.2515,85500.0
2005-05-26 14:00:00,45.78,45.93,45.73,45.88,191000.0,24.2515,24.3309,24.225,24.3044,191000.0
2005-05-26 14:10:00,45.87,45.87,45.82,45.85,48600.0,24.2991,24.2991,24.2726,24.2885,48600.0
2005-05-26 14:20:00,45.85,45.91,45.84,45.87,58300.0,24.2885,24.3203,24.2832,24.2991,58300.0
2005-05-26 14:30:00,45.88,45.88,45.7,45.73,73800.0,24.3044,24.3044,24.2091,24.225,73800.0
2005-05-26 14:40:00,45.73,45.75,45.66,45.67,75500.0,24.225,24.2356,24.1879,24.1932,75500.0
2005-05-26 14:50:00,45.66,45.69,45.61,45.66,116100.0,24.1879,24.2038,24.1614,24.1879,116100.0
2005-05-26 15:00:00,45.66,45.77,45.66,45.74,119000.0,24.1879,24.2462,24.1879,24.2303,119000.0
2005-05-26 15:10:00,45.75,45.78,45.7,45.72,73000.0,24.2356,24.2515,24.2091,24.2197,73000.0
2005-05-26 15:20:00,45.72,45.83,45.71,45.81,104800.0,24.2197,24.2779,24.2144,24.2673,104800.0
2005-05-26 15:30:00,45.8,45.98,45.79,45.91,205700.0,24.262,24.3574,24.2568,24.3203,205700.0
2005-05-26 15:40:00,45.91,45.92,45.75,45.75,182700.0,24.3203,24.3256,24.2356,24.2356,182700.0
2005-05-26 15:50:00,45.76,45.97,45.68,45.89,873300.0,24.2409,24.3521,24.1985,24.3097,873300.0
2005-05-27 09:30:00,45.76,45.85,45.58,45.67,286500.0,24.2409,24.2885,24.1455,24.1932,286500.0
2005-05-27 09:40:00,45.67,45.67,45.44,45.53,232300.0,24.1932,24.1932,24.0713,24.119,232300.0
2005-05-27 09:50:00,45.54,45.57,45.37,45.44,197000.0,24.1243,24.1402,24.0343,24.0713,197000.0
2005-05-27 10:00:00,45.44,45.44,45.32,45.41,207600.0,24.0713,24.0713,24.0078,24.0555,207600.0
2005-05-27 10:10:00,45.41,45.45,45.28,45.28,199600.0,24.0555,24.0766,23.9866,23.9866,199600.0
2005-05-27 10:20:00,45.27,45.39,45.14,45.37,273400.0,23.9813,24.0449,23.9124,24.0343,273400.0
2005-05-27 10:30:00,45.37,45.56,45.35,45.53,207900.0,24.0343,24.1349,24.0237,24.119,207900.0
2005-05-27 10:40:00,45.53,45.59,45.5,45.54,102900.0,24.119,24.1508,24.1031,24.1243,102900.0
2005-05-27 10:50:00,45.55,45.75,45.53,45.72,164800.0,24.1296,24.2356,24.119,24.2197,164800.0
2005-05-27 11:00:00,45.72,45.82,45.66,45.73,110300.0,24.2197,24.2726,24.1879,24.225,110300.0
2005-05-27 11:10:00,45.72,45.76,45.69,45.75,56300.0,24.2197,24.2409,24.2038,24.2356,56300.0
2005-05-27 11:20:00,45.75,45.81,45.71,45.72,51700.0,24.2356,24.2673,24.2144,24.2197,51700.0
2005-05-27 11:30:00,45.71,45.71,45.43,45.44,139700.0,24.2144,24.2144,24.066,24.0713,139700.0
2005-05-27 11:40:00,45.43,45.51,45.35,45.37,113100.0,24.066,24.1084,24.0237,24.0343,113100.0
2005-05-27 11:50:00,45.37,45.4,45.27,45.31,121700.0,24.0343,24.0502,23.9813,24.0025,121700.0
2005-05-27 12:00:00,45.31,45.36,45.28,45.34,50700.0,24.0025,24.029,23.9866,24.0184,50700.0
2005-05-27 12:10:00,45.34,45.5,45.33,45.47,41800.0,24.0184,24.1031,24.0131,24.0872,41800.0
2005-05-27 12:20:00,45.46,45.49,45.42,45.43,27800.0,24.0819,24.0978,24.0607,24.066,27800.0
2005-05-27 12:30:00,45.43,45.47,45.42,45.43,21500.0,24.066,24.0872,24.0607,24.066,21500.0
2005-05-27 12:40:00,45.44,45.57,45.43,45.56,43700.0,24.0713,24.1402,24.066,24.1349,43700.0
2005-05-27 12:50:00,45.56,45.59,45.51,45.58,26700.0,24.1349,24.1508,24.1084,24.1455,26700.0
2005-05-27 13:00:00,45.59,45.61,45.53,45.6,31700.0,24.1508,24.1614,24.119,24.1561,31700.0
2005-05-27 13:10:00,45.61,45.65,45.58,45.6,50300.0,24.1614,24.1826,24.1455,24.1561,50300.0
2005-05-27 13:20:00,45.59,45.62,45.57,45.58,40500.0,24.1508,24.1667,24.1402,24.1455,40500.0
2005-05-27 13:30:00,45.58,45.58,45.46,45.47,62100.0,24.1455,24.1455,24.0819,24.0872,62100.0
2005-05-27 13:40:00,45.47,45.49,45.46,45.46,13900.0,24.0872,24.0978,24.0819,24.0819,13900.0
2005-05-27 13:50:00,45.48,45.52,45.47,45.49,22200.0,24.0925,24.1137,24.0872,24.0978,22200.0
2005-05-27 14:00:00,45.5,45.51,45.49,45.5,14900.0,24.1031,24.1084,24.0978,24.1031,14900.0
2005-05-27 14:10:00,45.5,45.56,45.49,45.55,46200.0,24.1031,24.1349,24.0978,24.1296,46200.0
2005-05-27 14:20:00,45.56,45.64,45.55,45.63,35500.0,24.1349,24.1773,24.1296,24.172,35500.0
2005-05-27 14:30:00,45.63,45.65,45.58,45.63,34600.0,24.172,24.1826,24.1455,24.172,34600.0
2005-05-27 14:40:00,45.63,45.65,45.61,45.64,24900.0,24.172,24.1826,24.1614,24.1773,24900.0
2005-05-27 14:50:00,45.65,45.65,45.61,45.63,20200.0,24.1826,24.1826,24.1614,24.172,20200.0
2005-05-27 15:00:00,45.62,45.62,45.54,45.55,29300.0,24.1667,24.1667,24.1243,24.1296,29300.0
2005-05-27 15:10:00,45.55,45.55,45.5,45.53,52400.0,24.1296,24.1296,24.1031,24.119,52400.0
2005-05-27 15:20:00,45.53,45.55,45.51,45.54,32600.0,24.119,24.1296,24.1084,24.1243,32600.0
2005-05-27 15:30:00,45.54,45.56,45.53,45.55,34200.0,24.1243,24.1349,24.119,24.1296,34200.0
2005-05-27 15:40:00,45.55,45.61,45.51,45.51,65500.0,24.1296,24.1614,24.1084,24.1084,65500.0
2005-05-27 15:50:00,45.51,45.56,45.45,45.55,133900.0,24.1084,24.1349,24.0766,24.1296,133900.0
2005-05-31 09:30:00,45.56,46.19,45.56,45.94,364600.0,24.1349,24.4686,24.1349,24.3362,364600.0
2005-05-31 09:40:00,45.94,45.94,45.46,45.54,326400.0,24.3362,24.3362,24.0819,24.1243,326400.0
2005-05-31 09:50:00,45.55,45.64,45.33,45.43,194500.0,24.1296,24.1773,24.0131,24.066,194500.0
2005-05-31 10:00:00,45.43,45.77,45.38,45.77,198100.0,24.066,24.2462,24.0396,24.2462,198100.0
2005-05-31 10:10:00,45.77,45.83,45.65,45.69,122200.0,24.2462,24.2779,24.1826,24.2038,122200.0
2005-05-31 10:20:00,45.69,45.89,45.52,45.89,181400.0,24.2038,24.3097,24.1137,24.3097,181400.0
2005-05-31 10:30:00,45.88,45.98,45.85,45.96,104000.0,24.3044,24.3574,24.2885,24.3468,104000.0
2005-05-31 10:40:00,45.96,45.96,45.74,45.79,111800.0,24.3468,24.3468,24.2303,24.2568,111800.0
2005-05-31 10:50:00,45.8,45.83,45.59,45.59,226400.0,24.262,24.2779,24.1508,24.1508,226400.0
2005-05-31 11:00:00,45.6,45.63,45.38,45.41,270100.0,24.1561,24.172,24.0396,24.0555,270100.0
2005-05-31 11:10:00,45.41,45.49,45.3,45.36,129600.0,24.0555,24.0978,23.9972,24.029,129600.0
2005-05-31 11:20:00,45.34,45.39,45.27,45.39,141100.0,24.0184,24.0449,23.9813,24.0449,141100.0
2005-05-31 11:30:00,45.39,45.4,45.28,45.31,105500.0,24.0449,24.0502,23.9866,24.0025,105500.0
2005-05-31 11:40:00,45.31,45.39,45.3,45.39,64400.0,24.0025,24.0449,23.9972,24.0449,64400.0
2005-05-31 11:50:00,45.4,45.46,45.4,45.42,67500.0,24.0502,24.0819,24.0502,24.0607,67500.0
2005-05-31 12:00:00,45.42,45.43,45.32,45.34,82000.0,24.0607,24.066,24.0078,24.0184,82000.0
2005-05-31 12:10:00,45.35,45.4,45.32,45.38,39100.0,24.0237,24.0502,24.0078,24.0396,39100.0
2005-05-31 12:20:00,45.37,45.6,45.37,45.56,89700.0,24.0343,24.1561,24.0343,24.1349,89700.0
2005-05-31 12:30:00,45.56,45.63,45.5,45.5,71200.0,24.1349,24.172,24.1031,24.1031,71200.0
2005-05-31 12:40:00,45.5,45.57,45.49,45.57,20000.0,24.1031,24.1402,24.0978,24.1402,20000.0
2005-05-31 12:50:00,45.57,45.59,45.51,45.58,26700.0,24.1402,24.1508,24.1084,24.1455,26700.0
2005-05-31 13:00:00,45.58,45.62,45.56,45.61,34800.0,24.1455,24.1667,24.1349,24.1614,34800.0
2005-05-31 13:10:00,45.6,45.62,45.58,45.62,27100.0,24.1561,24.1667,24.1455,24.1667,27100.0
2005-05-31 13:20:00,45.63,45.7,45.63,45.67,48700.0,24.172,24.2091,24.172,24.1932,48700.0
2005-05-31 13:30:00,45.66,45.66,45.59,45.61,45200.0,24.1879,24.1879,24.1508,24.1614,45200.0
2005-05-31 13:40:00,45.59,45.64,45.58,45.64,18500.0,24.1508,24.1773,24.1455,24.1773,18500.0
2005-05-31 13:50:00,45.64,45.84,45.64,45.74,113300.0,24.1773,24.2832,24.1773,24.2303,113300.0
2005-05-31 14:00:00,45.74,45.79,45.69,45.69,60400.0,24.2303,24.2568,24.2038,24.2038,60400.0
2005-05-31 14:10:00,45.69,45.72,45.66,45.72,24600.0,24.2038,24.2197,24.1879,24.2197,24600.0
2005-05-31 14:20:00,45.72,45.73,45.67,45.7,44200.0,24.2197,24.225,24.1932,24.2091,44200.0
2005-05-31 14:30:00,45.69,45.83,45.69,45.71,86800.0,24.2038,24.2779,24.2038,24.2144,86800.0
2005-05-31 14:40:00,45.71,45.83,45.71,45.73,67400.0,24.2144,24.2779,24.2144,24.225,67400.0
2005-05-31 14:50:00,45.74,45.74,45.66,45.71,59600.0,24.2303,24.2303,24.1879,24.2144,59600.0
2005-05-31 15:00:00,45.71,45.72,45.56,45.57,147700.0,24.2144,24.2197,24.1349,24.1402,147700.0
2005-05-31 15:10:00,45.57,45.64,45.51,45.58,133200.0,24.1402,24.1773,24.1084,24.1455,133200.0
2005-05-31 15:20:00,45.57,45.6,45.51,45.51,132300.0,24.1402,24.1561,24.1084,24.1084,132300.0
2005-05-31 15:30:00,45.51,45.53,45.47,45.49,131200.0,24.1084,24.119,24.0872,24.0978,131200.0
2005-05-31 15:40:00,45.49,45.53,45.44,45.53,173600.0,24.0978,24.119,24.0713,24.119,173600.0
2005-05-31 15:50:00,45.53,45.56,45.44,45.44,400700.0,24.119,24.1349,24.0713,24.0713,400700.0
2005-06-01 09:30:00,45.28,45.54,45.28,45.38,210400.0,23.9866,24.1243,23.9866,24.0396,210400.0
2005-06-01 09:40:00,45.37,45.48,45.25,45.31,213500.0,24.0343,24.0925,23.9707,24.0025,213500.0
2005-06-01 09:50:00,45.31,45.43,45.26,45.4,238700.0,24.0025,24.066,23.976,24.0502,238700.0
2005-06-01 10:00:00,45.41,45.88,45.32,45.78,432100.0,24.0555,24.3044,24.0078,24.2515,432100.0
2005-06-01 10:10:00,45.78,45.94,45.6,45.89,451600.0,24.2515,24.3362,24.1561,24.3097,451600.0
2005-06-01 10:20:00,45.88,45.89,45.7,45.78,217700.0,24.3044,24.3097,24.2091,24.2515,217700.0
2005-06-01 10:30:00,45.78,45.82,45.5,45.58,183300.0,24.2515,24.2726,24.1031,24.1455,183300.0
2005-06-01 10:40:00,45.59,45.66,45.53,45.6,121100.0,24.1508,24.1879,24.119,24.1561,121100.0
2005-06-01 10:50:00,45.6,45.7,45.59,45.66,143500.0,24.1561,24.2091,24.1508,24.1879,143500.0
2005-06-01 11:00:00,45.66,45.73,45.57,45.67,92400.0,24.1879,24.225,24.1402,24.1932,92400.0
2005-06-01 11:10:00,45.66,45.99,45.66,45.97,159700.0,24.1879,24.3627,24.1879,24.3521,159700.0
2005-06-01 11:20:00,45.97,46.05,45.92,45.94,185500.0,24.3521,24.3945,24.3256,24.3362,185500.0
2005-06-01 11:30:00,45.94,45.98,45.87,45.92,75700.0,24.3362,24.3574,24.2991,24.3256,75700.0
2005-06-01 11:40:00,45.92,45.95,45.83,45.91,71900.0,24.3256,24.3415,24.2779,24.3203,71900.0
2005-06-01 11:50:00,45.91,46.0,45.88,45.88,53300.0,24.3203,24.368,24.3044,24.3044,53300.0
2005-06-01 12:00:00,45.89,45.91,45.81,45.86,74600.0,24.3097,24.3203,24.2673,24.2938,74600.0
2005-06-01 12:10:00,45.85,45.9,45.78,45.82,47500.0,24.2885,24.315,24.2515,24.2726,47500.0
2005-06-01 12:20:00,45.82,45.83,45.73,45.8,83800.0,24.2726,24.2779,24.225,24.262,83800.0
2005-06-01 12:30:00,45.8,45.84,45.78,45.81,48600.0,24.262,24.2832,24.2515,24.2673,48600.0
2005-06-01 12:40:00,45.81,45.85,45.67,45.67,134800.0,24.2673,24.2885,24.1932,24.1932,134800.0
2005-06-01 12:50:00,45.68,45.84,45.68,45.81,66400.0,24.1985,24.2832,24.1985,24.2673,66400.0
2005-06-01 13:00:00,45.81,45.93,45.81,45.91,55000.0,24.2673,24.3309,24.2673,24.3203,55000.0
2005-06-01 13:10:00,45.91,45.94,45.8,45.8,40600.0,24.3203,24.3362,24.262,24.262,40600.0
2005-06-01 13:20:00,45.8,45.9,45.8,45.84,57100.0,24.262,24.315,24.262,24.2832,57100.0
2005-06-01 13:30:00,45.84,45.89,45.82,45.85,59800.0,24.2832,24.3097,24.2726,24.2885,59800.0
2005-06-01 13:40:00,45.87,45.91,45.84,45.87,30400.0,24.2991,24.3203,24.2832,24.2991,30400.0
2005-06-01 13:50:00,45.88,45.94,45.84,45.94,51200.0,24.3044,24.3362,24.2832,24.3362,51200.0
2005-06-01 14:00:00,45.95,45.98,45.9,45.9,40300.0,24.3415,24.3574,24.315,24.315,40300.0
2005-06-01 14:10:00,45.9,45.93,45.8,45.83,57200.0,24.315,24.3309,24.262,24.2779,57200.0
2005-06-01 14:20:00,45.81,45.85,45.76,45.77,67500.0,24.2673,24.2885,24.2409,24.2462,67500.0
2005-06-01 14:30:00,45.78,45.85,45.68,45.79,129500.0,24.2515,24.2885,24.1985,24.2568,129500.0
2005-06-01 14:40:00,45.78,45.79,45.49,45.49,159400.0,24.2515,24.2568,24.0978,24.0978,159400.0
2005-06-01 14:50:00,45.49,45.51,45.23,45.33,245000.0,24.0978,24.1084,23.9601,24.0131,245000.0
2005-06-01 15:00:00,45.31,45.4,45.28,45.34,91400.0,24.0025,24.0502,23.9866,24.0184,91400.0
2005-06-01 15:10:00,45.34,45.37,45.16,45.2,176900.0,24.0184,24.0343,23.923,23.9442,176900.0
2005-06-01 15:20:00,45.2,45.33,45.2,45.28,107200.0,23.9442,24.0131,23.9442,23.9866,107200.0
2005-06-01 15:30:00,45.28,45.5,45.26,45.46,157600.0,23.9866,24.1031,23.976,24.0819,157600.0
2005-06-01 15:40:00,45.45,45.65,45.45,45.58,166900.0,24.0766,24.1826,24.0766,24.1455,166900.0
2005-06-01 15:50:00,45.58,45.64,45.41,45.48,179700.0,24.1455,24.1773,24.0555,24.0925,179700.0
2005-06-02 09:30:00,45.06,45.55,45.05,45.54,598200.0,23.87,24.1296,23.8647,24.1243,598200.0
2005-06-02 09:40:00,45.53,45.58,45.37,45.46,297400.0,24.119,24.1455,24.0343,24.0819,297400.0
2005-06-02 09:50:00,45.46,45.82,45.43,45.79,248600.0,24.0819,24.2726,24.066,24.2568,248600.0
2005-06-02 10:00:00,45.79,45.83,45.61,45.63,175300.0,24.2568,24.2779,24.1614,24.172,175300.0
2005-06-02 10:10:00,45.63,45.7,45.56,45.63,215500.0,24.172,24.2091,24.1349,24.172,215500.0
2005-06-02 10:20:00,45.63,45.85,45.61,45.82,168700.0,24.172,24.2885,24.1614,24.2726,168700.0
2005-06-02 10:30:00,45.84,45.99,45.8,45.88,286500.0,24.2832,24.3627,24.262,24.3044,286500.0
2005-06-02 10:40:00,45.88,46.25,45.87,46.14,343200.0,24.3044,24.5004,24.2991,24.4422,343200.0
2005-06-02 10:50:00,46.13,46.17,45.96,45.98,170300.0,24.4369,24.4581,24.3468,24.3574,170300.0
2005-06-02 11:00:00,45.97,46.01,45.91,46.01,89600.0,24.3521,24.3733,24.3203,24.3733,89600.0
2005-06-02 11:10:00,46.01,46.12,45.98,46.08,61400.0,24.3733,24.4316,24.3574,24.4104,61400.0
2005-06-02 11:20:00,46.07,46.13,46.03,46.09,61000.0,24.4051,24.4369,24.3839,24.4157,61000.0
2005-06-02 11:30:00,46.09,46.17,46.04,46.14,59900.0,24.4157,24.4581,24.3892,24.4422,59900.0
2005-06-02 11:40:00,46.13,46.22,46.13,46.15,70900.0,24.4369,24.4845,24.4369,24.4475,70900.0
2005-06-02 11:50:00,46.14,46.16,46.09,46.11,50500.0,24.4422,24.4528,24.4157,24.4263,50500.0
2005-06-02 12:00:00,46.1,46.19,46.1,46.13,66700.0,24.421,24.4686,24.421,24.4369,66700.0
2005-06-02 12:10:00,46.14,46.14,46.07,46.1,32400.0,24.4422,24.4422,24.4051,24.421,32400.0
2005-06-02 12:20:00,46.08,46.19,46.07,46.19,44700.0,24.4104,24.4686,24.4051,24.4686,44700.0
2005-06-02 12:30:00,46.19,46.24,46.18,46.2,52100.0,24.4686,24.4951,24.4633,24.4739,52100.0
2005-06-02 12:40:00,46.2,46.22,46.1,46.12,77500.0,24.4739,24.4845,24.421,24.4316,77500.0
2005-06-02 12:50:00,46.12,46.15,46.05,46.05,54000.0,24.4316,24.4475,24.3945,24.3945,54000.0
2005-06-02 13:00:00,46.06,46.12,45.98,45.98,45300.0,24.3998,24.4316,24.3574,24.3574,45300.0
2005-06-02 13:10:00,45.99,46.06,45.98,46.06,43800.0,24.3627,24.3998,24.3574,24.3998,43800.0
2005-06-02 13:20:00,46.06,46.06,46.02,46.02,20400.0,24.3998,24.3998,24.3786,24.3786,20400.0
2005-06-02 13:30:00,46.03,46.07,45.98,46.06,32300.0,24.3839,24.4051,24.3574,24.3998,32300.0
2005-06-02 13:40:00,46.06,46.06,45.92,45.99,78000.0,24.3998,24.3998,24.3256,24.3627,78000.0
2005-06-02 13:50:00,45.98,46.05,45.94,46.01,59500.0,24.3574,24.3945,24.3362,24.3733,59500.0
2005-06-02 14:00:00,46.01,46.12,46.0,46.03,99100.0,24.3733,24.4316,24.368,24.3839,99100.0
2005-06-02 14:10:00,46.03,46.1,46.01,46.07,40100.0,24.3839,24.421,24.3733,24.4051,40100.0
2005-06-02 14:20:00,46.07,46.15,46.04,46.15,74200.0,24.4051,24.4475,24.3892,24.4475,74200.0
2005-06-02 14:30:00,46.15,46.18,46.05,46.06,87900.0,24.4475,24.4633,24.3945,24.3998,87900.0
2005-06-02 14:40:00,46.06,46.17,46.05,46.15,60600.0,24.3998,24.4581,24.3945,24.4475,60600.0
2005-06-02 14:50:00,46.14,46.24,46.13,46.18,82900.0,24.4422,24.4951,24.4369,24.4633,82900.0
2005-06-02 15:00:00,46.18,46.25,46.17,46.2,50500.0,24.4633,24.5004,24.4581,24.4739,50500.0
2005-06-02 15:10:00,46.19,46.35,46.18,46.31,132400.0,24.4686,24.5534,24.4633,24.5322,132400.0
2005-06-02 15:20:00,46.3,46.45,46.29,46.44,109200.0,24.5269,24.6064,24.5216,24.6011,109200.0
2005-06-02 15:30:00,46.45,46.55,46.36,46.55,211200.0,24.6064,24.6594,24.5587,24.6594,211200.0
2005-06-02 15:40:00,46.55,46.85,46.55,46.59,433700.0,24.6594,24.8183,24.6594,24.6805,433700.0
2005-06-02 15:50:00,46.59,46.9,46.58,46.82,722100.0,24.6805,24.8448,24.6752,24.8024,722100.0
2005-06-03 09:30:00,46.4,46.44,45.96,46.22,627200.0,24.5799,24.6011,24.3468,24.4845,627200.0
2005-06-03 09:40:00,46.23,46.36,45.97,45.99,450400.0,24.4898,24.5587,24.3521,24.3627,450400.0
2005-06-03 09:50:00,45.98,46.02,45.8,45.88,377000.0,24.3574,24.3786,24.262,24.3044,377000.0
2005-06-03 10:00:00,45.88,46.07,45.8,45.82,297800.0,24.3044,24.4051,24.262,24.2726,297800.0
2005-06-03 10:10:00,45.81,45.93,45.77,45.82,150900.0,24.2673,24.3309,24.2462,24.2726,150900.0
2005-06-03 10:20:00,45.82,45.84,45.6,45.61,172500.0,24.2726,24.2832,24.1561,24.1614,172500.0
2005-06-03 10:30:00,45.62,45.78,45.62,45.73,117300.0,24.1667,24.2515,24.1667,24.225,117300.0
2005-06-03 10:40:00,45.72,45.74,45.63,45.74,121800.0,24.2197,24.2303,24.172,24.2303,121800.0
2005-06-03 10:50:00,45.73,45.93,45.73,45.92,163200.0,24.225,24.3309,24.225,24.3256,163200.0
2005-06-03 11:00:00,45.92,45.93,45.8,45.82,73200.0,24.3256,24.3309,24.262,24.2726,73200.0
2005-06-03 11:10:00,45.82,45.85,45.74,45.8,71100.0,24.2726,24.2885,24.2303,24.262,71100.0
2005-06-03 11:20:00,45.8,45.82,45.62,45.73,148800.0,24.262,24.2726,24.1667,24.225,148800.0
2005-06-03 11:30:00,45.73,45.76,45.48,45.5,201500.0,24.225,24.2409,24.0925,24.1031,201500.0
2005-06-03 11:40:00,45.49,45.52,45.23,45.31,291600.0,24.0978,24.1137,23.9601,24.0025,291600.0
2005-06-03 11:50:00,45.31,45.39,45.26,45.35,129900.0,24.0025,24.0449,23.976,24.0237,129900.0
2005-06-03 12:00:00,45.36,45.54,45.35,45.49,110800.0,24.029,24.1243,24.0237,24.0978,110800.0
2005-06-03 12:10:00,45.5,45.5,45.35,45.4,68100.0,24.1031,24.1031,24.0237,24.0502,68100.0
2005-06-03 12:20:00,45.41,45.47,45.4,45.45,32300.0,24.0555,24.0872,24.0502,24.0766,32300.0
2005-06-03 12:30:00,45.46,45.52,45.4,45.52,40600.0,24.0819,24.1137,24.0502,24.1137,40600.0
2005-06-03 12:40:00,45.53,45.56,45.46,45.51,44200.0,24.119,24.1349,24.0819,24.1084,44200.0
2005-06-03 12:50:00,45.52,45.54,45.38,45.4,58700.0,24.1137,24.1243,24.0396,24.0502,58700.0
2005-06-03 13:00:00,45.43,45.49,45.38,45.47,38800.0,24.066,24.0978,24.0396,24.0872,38800.0
2005-06-03 13:10:00,45.47,45.51,45.38,45.45,69400.0,24.0872,24.1084,24.0396,24.0766,69400.0
2005-06-03 13:20:00,45.45,45.46,45.38,45.46,46000.0,24.0766,24.0819,24.0396,24.0819,46000.0
2005-06-03 13:30:00,45.46,45.54,45.45,45.49,77500.0,24.0819,24.1243,24.0766,24.0978,77500.0
2005-06-03 13:40:00,45.49,45.6,45.45,45.57,71900.0,24.0978,24.1561,24.0766,24.1402,71900.0
2005-06-03 13:50:00,45.58,45.58,45.42,45.42,65400.0,24.1455,24.1455,24.0607,24.0607,65400.0
2005-06-03 14:00:00,45.42,45.48,45.34,45.45,64800.0,24.0607,24.0925,24.0184,24.0766,64800.0
2005-06-03 14:10:00,45.45,45.52,45.4,45.49,58400.0,24.0766,24.1137,24.0502,24.0978,58400.0
2005-06-03 14:20:00,45.5,45.56,45.42,45.43,75400.0,24.1031,24.1349,24.0607,24.066,75400.0
2005-06-03 14:30:00,45.42,45.57,45.41,45.56,56600.0,24.0607,24.1402,24.0555,24.1349,56600.0
2005-06-03 14:40:00,45.56,45.61,45.48,45.55,114300.0,24.1349,24.1614,24.0925,24.1296,114300.0
2005-06-03 14:50:00,45.55,45.61,45.46,45.6,129600.0,24.1296,24.1614,24.0819,24.1561,129600.0
2005-06-03 15:00:00,45.61,45.63,45.51,45.58,112200.0,24.1614,24.172,24.1084,24.1455,112200.0
2005-06-03 15:10:00,45.58,45.63,45.51,45.59,124800.0,24.1455,24.172,24.1084,24.1508,124800.0
2005-06-03 15:20:00,45.59,45.62,45.54,45.59,88500.0,24.1508,24.1667,24.1243,24.1508,88500.0
2005-06-03 15:30:00,45.61,45.61,45.49,45.53,142900.0,24.1614,24.1614,24.0978,24.119,142900.0
2005-06-03 15:40:00,45.54,45.59,45.52,45.55,174100.0,24.1243,24.1508,24.1137,24.1296,174100.0
2005-06-03 15:50:00,45.56,45.56,45.43,45.43,300500.0,24.1349,24.1349,24.066,24.066,300500.0
2005-06-06 09:30:00,45.36,45.44,45.2,45.24,291900.0,24.029,24.0713,23.9442,23.9654,291900.0
2005-06-06 09:40:00,45.24,45.3,44.9,44.97,313000.0,23.9654,23.9972,23.7853,23.8224,313000.0
2005-06-06 09:50:00,44.98,45.29,44.97,45.18,273700.0,23.8277,23.9919,23.8224,23.9336,273700.0
2005-06-06 10:00:00,45.19,45.66,45.18,45.51,289200.0,23.9389,24.1879,23.9336,24.1084,289200.0
2005-06-06 10:10:00,45.52,45.9,45.5,45.8,281100.0,24.1137,24.315,24.1031,24.262,281100.0
2005-06-06 10:20:00,45.8,45.8,45.58,45.6,157600.0,24.262,24.262,24.1455,24.1561,157600.0
2005-06-06 10:30:00,45.6,45.62,45.44,45.45,114400.0,24.1561,24.1667,24.0713,24.0766,114400.0
2005-06-06 10:40:00,45.46,45.57,45.42,45.43,84400.0,24.0819,24.1402,24.0607,24.066,84400.0
2005-06-06 10:50:00,45.43,45.46,45.24,45.28,149500.0,24.066,24.0819,23.9654,23.9866,149500.0
2005-06-06 11:00:00,45.29,45.46,45.25,45.38,162000.0,23.9919,24.0819,23.9707,24.0396,162000.0
2005-06-06 11:10:00,45.39,45.4,45.32,45.33,57500.0,24.0449,24.0502,24.0078,24.0131,57500.0
2005-06-06 11:20:00,45.32,45.47,45.31,45.46,59500.0,24.0078,24.0872,24.0025,24.0819,59500.0
2005-06-06 11:30:00,45.46,45.52,45.46,45.52,36100.0,24.0819,24.1137,24.0819,24.1137,36100.0
2005-06-06 11:40:00,45.5,45.52,45.38,45.38,45600.0,24.1031,24.1137,24.0396,24.0396,45600.0
2005-06-06 11:50:00,45.38,45.42,45.36,45.41,28600.0,24.0396,24.0607,24.029,24.0555,28600.0
2005-06-06 12:00:00,45.42,45.55,45.42,45.52,53800.0,24.0607,24.1296,24.0607,24.1137,53800.0
2005-06-06 12:10:00,45.53,45.59,45.47,45.55,32900.0,24.119,24.1508,24.0872,24.1296,32900.0
2005-06-06 12:20:00,45.55,45.68,45.53,45.64,65900.0,24.1296,24.1985,24.119,24.1773,65900.0
2005-06-06 12:30:00,45.64,45.64,45.56,45.62,90600.0,24.1773,24.1773,24.1349,24.1667,90600.0
2005-06-06 12:40:00,45.63,45.64,45.57,45.58,24600.0,24.172,24.1773,24.1402,24.1455,24600.0
2005-06-06 12:50:00,45.58,45.59,45.51,45.52,47700.0,24.1455,24.1508,24.1084,24.1137,47700.0
2005-06-06 13:00:00,45.54,45.57,45.52,45.52,15100.0,24.1243,24.1402,24.1137,24.1137,15100.0
2005-06-06 13:10:00,45.52,45.61,45.52,45.59,33200.0,24.1137,24.1614,24.1137,24.1508,33200.0
2005-06-06 13:20:00,45.59,45.65,45.57,45.64,14700.0,24.1508,24.1826,24.1402,24.1773,14700.0
2005-06-06 13:30:00,45.64,45.64,45.6,45.61,26100.0,24.1773,24.1773,24.1561,24.1614,26100.0
2005-06-06 13:40:00,45.62,45.75,45.61,45.74,45800.0,24.1667,24.2356,24.1614,24.2303,45800.0
2005-06-06 13:50:00,45.74,45.75,45.68,45.72,46700.0,24.2303,24.2356,24.1985,24.2197,46700.0
2005-06-06 14:00:00,45.72,45.85,45.68,45.79,68400.0,24.2197,24.2885,24.1985,24.2568,68400.0
2005-06-06 14:10:00,45.8,45.81,45.76,45.78,27200.0,24.262,24.2673,24.2409,24.2515,27200.0
2005-06-06 14:20:00,45.79,45.79,45.75,45.76,26700.0,24.2568,24.2568,24.2356,24.2409,26700.0
2005-06-06 14:30:00,45.77,45.83,45.75,45.81,34400.0,24.2462,24.2779,24.2356,24.2673,34400.0
2005-06-06 14:40:00,45.8,45.8,45.75,45.76,41700.0,24.262,24.262,24.2356,24.2409,41700.0
2005-06-06 14:50:00,45.76,45.81,45.75,45.76,56300.0,24.2409,24.2673,24.2356,24.2409,56300.0
2005-06-06 15:00:00,45.76,45.77,45.59,45.61,122100.0,24.2409,24.2462,24.1508,24.1614,122100.0
2005-06-06 15:10:00,45.61,45.66,45.58,45.65,86200.0,24.1614,24.1879,24.1455,24.1826,86200.0
2005-06-06 15:20:00,45.65,45.76,45.65,45.75,60300.0,24.1826,24.2409,24.1826,24.2356,60300.0
2005-06-06 15:30:00,45.76,45.81,45.73,45.8,119900.0,24.2409,24.2673,24.225,24.262,119900.0
2005-06-06 15:40:00,45.8,45.81,45.73,45.74,110700.0,24.262,24.2673,24.225,24.2303,110700.0
2005-06-06 15:50:00,45.75,45.86,45.7,45.86,208200.0,24.2356,24.2938,24.2091,24.2938,208200.0
2005-06-07 09:30:00,45.9,45.97,45.61,45.61,207900.0,24.315,24.3521,24.1614,24.1614,207900.0
2005-06-07 09:40:00,45.62,45.98,45.58,45.89,158600.0,24.1667,24.3574,24.1455,24.3097,158600.0
2005-06-07 09:50:00,45.92,46.03,45.86,45.97,206100.0,24.3256,24.3839,24.2938,24.3521,206100.0
2005-06-07 10:00:00,45.97,46.0,45.75,45.96,196500.0,24.3521,24.368,24.2356,24.3468,196500.0
2005-06-07 10:10:00,45.96,46.33,45.96,46.23,298600.0,24.3468,24.5428,24.3468,24.4898,298600.0
2005-06-07 10:20:00,46.22,46.56,46.18,46.41,175300.0,24.4845,24.6647,24.4633,24.5852,175300.0
2005-06-07 10:30:00,46.4,46.46,46.31,46.4,115300.0,24.5799,24.6117,24.5322,24.5799,115300.0
2005-06-07 10:40:00,46.41,46.47,46.27,46.32,213200.0,24.5852,24.617,24.511,24.5375,213200.0
2005-06-07 10:50:00,46.31,46.34,46.17,46.34,156900.0,24.5322,24.5481,24.4581,24.5481,156900.0
2005-06-07 11:00:00,46.34,46.44,46.3,46.38,76200.0,24.5481,24.6011,24.5269,24.5693,76200.0
2005-06-07 11:10:00,46.39,46.47,46.25,46.25,101700.0,24.5746,24.617,24.5004,24.5004,101700.0
2005-06-07 11:20:00,46.25,46.43,46.24,46.41,59400.0,24.5004,24.5958,24.4951,24.5852,59400.0
2005-06-07 11:30:00,46.4,46.5,46.38,46.4,76700.0,24.5799,24.6329,24.5693,24.5799,76700.0
2005-06-07 11:40:00,46.4,46.49,46.37,46.47,42500.0,24.5799,24.6276,24.564,24.617,42500.0
2005-06-07 11:50:00,46.47,46.52,46.41,46.44,118400.0,24.617,24.6435,24.5852,24.6011,118400.0
2005-06-07 12:00:00,46.44,46.44,46.29,46.33,73500.0,24.6011,24.6011,24.5216,24.5428,73500.0
2005-06-07 12:10:00,46.34,46.4,46.32,46.35,23600.0,24.5481,24.5799,24.5375,24.5534,23600.0
2005-06-07 12:20:00,46.35,46.39,46.32,46.35,22900.0,24.5534,24.5746,24.5375,24.5534,22900.0
2005-06-07 12:30:00,46.35,46.4,46.34,46.37,17400.0,24.5534,24.5799,24.5481,24.564,17400.0
2005-06-07 12:40:00,46.38,46.44,46.38,46.42,34600.0,24.5693,24.6011,24.5693,24.5905,34600.0
2005-06-07 12:50:00,46.4,46.49,46.35,46.43,85300.0,24.5799,24.6276,24.5534,24.5958,85300.0
2005-06-07 13:00:00,46.43,46.43,46.29,46.36,69200.0,24.5958,24.5958,24.5216,24.5587,69200.0
2005-06-07 13:10:00,46.36,46.4,46.31,46.36,44500.0,24.5587,24.5799,24.5322,24.5587,44500.0
2005-06-07 13:20:00,46.36,46.36,46.3,46.31,21200.0,24.5587,24.5587,24.5269,24.5322,21200.0
2005-06-07 13:30:00,46.31,46.32,46.12,46.19,130700.0,24.5322,24.5375,24.4316,24.4686,130700.0
2005-06-07 13:40:00,46.2,46.24,46.13,46.24,63600.0,24.4739,24.4951,24.4369,24.4951,63600.0
2005-06-07 13:50:00,46.23,46.23,45.95,45.96,137100.0,24.4898,24.4898,24.3415,24.3468,137100.0
2005-06-07 14:00:00,45.96,46.04,45.04,45.76,238000.0,24.3468,24.3892,23.8594,24.2409,238000.0
2005-06-07 14:10:00,45.76,45.77,45.5,45.67,290100.0,24.2409,24.2462,24.1031,24.1932,290100.0
2005-06-07 14:20:00,45.66,45.78,45.59,45.76,182900.0,24.1879,24.2515,24.1508,24.2409,182900.0
2005-06-07 14:30:00,45.76,45.87,45.65,45.83,131100.0,24.2409,24.2991,24.1826,24.2779,131100.0
2005-06-07 14:40:00,45.83,45.84,45.72,45.8,96100.0,24.2779,24.2832,24.2197,24.262,96100.0
2005-06-07 14:50:00,45.81,45.87,45.78,45.8,83100.0,24.2673,24.2991,24.2515,24.262,83100.0
2005-06-07 15:00:00,45.8,45.82,45.57,45.62,123700.0,24.262,24.2726,24.1402,24.1667,123700.0
2005-06-07 15:10:00,45.62,45.64,45.48,45.54,112500.0,24.1667,24.1773,24.0925,24.1243,112500.0
2005-06-07 15:20:00,45.53,45.62,45.42,45.42,159600.0,24.119,24.1667,24.0607,24.0607,159600.0
2005-06-07 15:30:00,45.41,45.41,45.23,45.3,268600.0,24.0555,24.0555,23.9601,23.9972,268600.0
2005-06-07 15:40:00,45.3,45.4,45.24,45.39,164600.0,23.9972,24.0502,23.9654,24.0449,164600.0
2005-06-07 15:50:00,45.39,45.4,45.22,45.33,212700.0,24.0449,24.0502,23.9548,24.0131,212700.0
2005-06-08 09:30:00,45.55,45.69,45.46,45.5,249800.0,24.1296,24.2038,24.0819,24.1031,249800.0
2005-06-08 09:40:00,45.52,45.53,45.25,45.48,208600.0,24.1137,24.119,23.9707,24.0925,208600.0
2005-06-08 09:50:00,45.48,45.87,45.42,45.73,187600.0,24.0925,24.2991,24.0607,24.225,187600.0
2005-06-08 10:00:00,45.74,45.99,45.7,45.99,187800.0,24.2303,24.3627,24.2091,24.3627,187800.0
2005-06-08 10:10:00,45.98,45.98,45.77,45.79,147200.0,24.3574,24.3574,24.2462,24.2568,147200.0
2005-06-08 10:20:00,45.79,45.84,45.7,45.76,111000.0,24.2568,24.2832,24.2091,24.2409,111000.0
2005-06-08 10:30:00,45.76,45.78,45.56,45.57,138200.0,24.2409,24.2515,24.1349,24.1402,138200.0
2005-06-08 10:40:00,45.58,45.94,45.58,45.84,166900.0,24.1455,24.3362,24.1455,24.2832,166900.0
2005-06-08 10:50:00,45.85,46.09,45.84,46.05,132300.0,24.2885,24.4157,24.2832,24.3945,132300.0
2005-06-08 11:00:00,46.04,46.05,45.87,45.88,86900.0,24.3892,24.3945,24.2991,24.3044,86900.0
2005-06-08 11:10:00,45.86,46.0,45.82,45.95,96400.0,24.2938,24.368,24.2726,24.3415,96400.0
2005-06-08 11:20:00,45.95,45.97,45.85,45.97,54100.0,24.3415,24.3521,24.2885,24.3521,54100.0
2005-06-08 11:30:00,45.96,45.97,45.87,45.89,28700.0,24.3468,24.3521,24.2991,24.3097,28700.0
2005-06-08 11:40:00,45.9,45.91,45.82,45.87,30500.0,24.315,24.3203,24.2726,24.2991,30500.0
2005-06-08 11:50:00,45.86,45.97,45.86,45.95,43200.0,24.2938,24.3521,24.2938,24.3415,43200.0
2005-06-08 12:00:00,45.95,46.0,45.94,45.98,34600.0,24.3415,24.368,24.3362,24.3574,34600.0
2005-06-08 12:10:00,45.98,46.08,45.95,45.98,63700.0,24.3574,24.4104,24.3415,24.3574,63700.0
2005-06-08 12:20:00,45.98,46.03,45.94,45.95,22500.0,24.3574,24.3839,24.3362,24.3415,22500.0
2005-06-08 12:30:00,45.93,45.96,45.87,45.94,31300.0,24.3309,24.3468,24.2991,24.3362,31300.0
2005-06-08 12:40:00,45.95,46.0,45.9,46.0,31800.0,24.3415,24.368,24.315,24.368,31800.0
2005-06-08 12:50:00,46.0,46.04,45.95,45.95,45300.0,24.368,24.3892,24.3415,24.3415,45300.0
2005-06-08 13:00:00,45.95,45.99,45.93,45.93,14800.0,24.3415,24.3627,24.3309,24.3309,14800.0
2005-06-08 13:10:00,45.92,45.92,45.73,45.76,114500.0,24.3256,24.3256,24.225,24.2409,114500.0
2005-06-08 13:20:00,45.76,45.83,45.75,45.82,27700.0,24.2409,24.2779,24.2356,24.2726,27700.0
2005-06-08 13:30:00,45.82,45.82,45.77,45.78,20800.0,24.2726,24.2726,24.2462,24.2515,20800.0
2005-06-08 13:40:00,45.77,45.79,45.62,45.64,37500.0,24.2462,24.2568,24.1667,24.1773,37500.0
2005-06-08 13:50:00,45.63,45.71,45.57,45.7,86800.0,24.172,24.2144,24.1402,24.2091,86800.0
2005-06-08 14:00:00,45.69,45.73,45.57,45.64,196100.0,24.2038,24.225,24.1402,24.1773,196100.0
2005-06-08 14:10:00,45.63,45.69,45.54,45.63,143900.0,24.172,24.2038,24.1243,24.172,143900.0
2005-06-08 14:20:00,45.64,45.69,45.57,45.59,50600.0,24.1773,24.2038,24.1402,24.1508,50600.0
2005-06-08 14:30:00,45.6,45.66,45.51,45.66,74100.0,24.1561,24.1879,24.1084,24.1879,74100.0
2005-06-08 14:40:00,45.65,45.65,45.51,45.51,41700.0,24.1826,24.1826,24.1084,24.1084,41700.0
2005-06-08 14:50:00,45.5,45.71,45.5,45.59,59000.0,24.1031,24.2144,24.1031,24.1508,59000.0
2005-06-08 15:00:00,45.59,45.69,45.53,45.66,51600.0,24.1508,24.2038,24.119,24.1879,51600.0
2005-06-08 15:10:00,45.67,45.75,45.65,45.67,75400.0,24.1932,24.2356,24.1826,24.1932,75400.0
2005-06-08 15:20:00,45.67,45.76,45.67,45.7,65500.0,24.1932,24.2409,24.1932,24.2091,65500.0
2005-06-08 15:30:00,45.68,45.69,45.62,45.68,72600.0,24.1985,24.2038,24.1667,24.1985,72600.0
2005-06-08 15:40:00,45.67,45.77,45.64,45.76,77900.0,24.1932,24.2462,24.1773,24.2409,77900.0
2005-06-08 15:50:00,45.76,45.76,45.69,45.72,139300.0,24.2409,24.2409,24.2038,24.2197,139300.0
2005-06-09 09:30:00,45.71,45.79,45.57,45.6,280100.0,24.2144,24.2568,24.1402,24.1561,280100.0
2005-06-09 09:40:00,45.59,45.61,45.45,45.49,228600.0,24.1508,24.1614,24.0766,24.0978,228600.0
2005-06-09 09:50:00,45.48,45.52,45.26,45.29,272300.0,24.0925,24.1137,23.976,23.9919,272300.0
2005-06-09 10:00:00,45.29,45.45,45.15,45.44,232000.0,23.9919,24.0766,23.9177,24.0713,232000.0
2005-06-09 10:10:00,45.45,45.5,45.24,45.32,111900.0,24.0766,24.1031,23.9654,24.0078,111900.0
2005-06-09 10:20:00,45.3,45.43,45.27,45.43,84000.0,23.9972,24.066,23.9813,24.066,84000.0
2005-06-09 10:30:00,45.42,45.47,45.16,45.27,157400.0,24.0607,24.0872,23.923,23.9813,157400.0
2005-06-09 10:40:00,45.25,45.25,44.99,45.14,157600.0,23.9707,23.9707,23.833,23.9124,157600.0
2005-06-09 10:50:00,45.14,45.3,45.14,45.28,90500.0,23.9124,23.9972,23.9124,23.9866,90500.0
2005-06-09 11:00:00,45.3,45.41,45.28,45.37,82100.0,23.9972,24.0555,23.9866,24.0343,82100.0
2005-06-09 11:10:00,45.39,45.43,45.31,45.34,64800.0,24.0449,24.066,24.0025,24.0184,64800.0
2005-06-09 11:20:00,45.35,45.38,45.24,45.27,45700.0,24.0237,24.0396,23.9654,23.9813,45700.0
2005-06-09 11:30:00,45.27,45.42,45.27,45.38,43800.0,23.9813,24.0607,23.9813,24.0396,43800.0
2005-06-09 11:40:00,45.4,45.64,45.4,45.56,99200.0,24.0502,24.1773,24.0502,24.1349,99200.0
2005-06-09 11:50:00,45.55,45.74,45.52,45.72,65900.0,24.1296,24.2303,24.1137,24.2197,65900.0
2005-06-09 12:00:00,45.73,45.9,45.73,45.89,95800.0,24.225,24.315,24.225,24.3097,95800.0
2005-06-09 12:10:00,45.88,46.1,45.82,45.94,195800.0,24.3044,24.421,24.2726,24.3362,195800.0
2005-06-09 12:20:00,45.94,46.3,45.94,46.23,215100.0,24.3362,24.5269,24.3362,24.4898,215100.0
2005-06-09 12:30:00,46.23,46.27,46.13,46.19,93600.0,24.4898,24.511,24.4369,24.4686,93600.0
2005-06-09 12:40:00,46.2,46.22,45.99,46.08,165600.0,24.4739,24.4845,24.3627,24.4104,165600.0
2005-06-09 12:50:00,46.08,46.12,46.0,46.01,76400.0,24.4104,24.4316,24.368,24.3733,76400.0
2005-06-09 13:00:00,46.0,46.04,45.87,45.9,110800.0,24.368,24.3892,24.2991,24.315,110800.0
2005-06-09 13:10:00,45.89,45.95,45.85,45.86,75100.0,24.3097,24.3415,24.2885,24.2938,75100.0
2005-06-09 13:20:00,45.86,45.88,45.79,45.79,122300.0,24.2938,24.3044,24.2568,24.2568,122300.0
2005-06-09 13:30:00,45.8,45.97,45.78,45.94,94600.0,24.262,24.3521,24.2515,24.3362,94600.0
2005-06-09 13:40:00,45.95,46.04,45.95,46.03,67900.0,24.3415,24.3892,24.3415,24.3839,67900.0
2005-06-09 13:50:00,46.03,46.09,45.92,46.03,137900.0,24.3839,24.4157,24.3256,24.3839,137900.0
2005-06-09 14:00:00,46.02,46.03,45.9,45.96,101900.0,24.3786,24.3839,24.315,24.3468,101900.0
2005-06-09 14:10:00,45.95,46.05,45.93,46.03,60200.0,24.3415,24.3945,24.3309,24.3839,60200.0
2005-06-09 14:20:00,46.03,46.03,45.87,45.93,88600.0,24.3839,24.3839,24.2991,24.3309,88600.0
2005-06-09 14:30:00,45.94,46.0,45.83,45.97,74200.0,24.3362,24.368,24.2779,24.3521,74200.0
2005-06-09 14:40:00,45.97,46.25,45.97,46.19,126300.0,24.3521,24.5004,24.3521,24.4686,126300.0
2005-06-09 14:50:00,46.18,46.25,46.16,46.2,49600.0,24.4633,24.5004,24.4528,24.4739,49600.0
2005-06-09 15:00:00,46.2,46.39,46.18,46.34,161900.0,24.4739,24.5746,24.4633,24.5481,161900.0
2005-06-09 15:10:00,46.34,46.4,46.31,46.36,97000.0,24.5481,24.5799,24.5322,24.5587,97000.0
2005-06-09 15:20:00,46.36,46.36,46.27,46.28,67900.0,24.5587,24.5587,24.511,24.5163,67900.0
2005-06-09 15:30:00,46.29,46.33,46.23,46.26,135100.0,24.5216,24.5428,24.4898,24.5057,135100.0
2005-06-09 15:40:00,46.27,46.36,46.26,46.31,179900.0,24.511,24.5587,24.5057,24.5322,179900.0
2005-06-09 15:50:00,46.31,46.33,46.22,46.25,208500.0,24.5322,24.5428,24.4845,24.5004,208500.0
2005-06-10 09:30:00,46.14,46.3,45.77,45.85,238900.0,24.4422,24.5269,24.2462,24.2885,238900.0
2005-06-10 09:40:00,45.86,46.03,45.71,45.74,158400.0,24.2938,24.3839,24.2144,24.2303,158400.0
2005-06-10 09:50:00,45.73,45.76,45.4,45.44,229300.0,24.225,24.2409,24.0502,24.0713,229300.0
2005-06-10 10:00:00,45.45,45.61,45.41,45.49,141600.0,24.0766,24.1614,24.0555,24.0978,141600.0
2005-06-10 10:10:00,45.49,45.49,45.34,45.36,65500.0,24.0978,24.0978,24.0184,24.029,65500.0
2005-06-10 10:20:00,45.34,45.48,45.32,45.37,73400.0,24.0184,24.0925,24.0078,24.0343,73400.0
2005-06-10 10:30:00,45.37,45.39,45.22,45.3,125700.0,24.0343,24.0449,23.9548,23.9972,125700.0
2005-06-10 10:40:00,45.3,45.4,45.22,45.35,143500.0,23.9972,24.0502,23.9548,24.0237,143500.0
2005-06-10 10:50:00,45.35,45.45,45.34,45.35,70600.0,24.0237,24.0766,24.0184,24.0237,70600.0
2005-06-10 11:00:00,45.35,45.39,45.3,45.37,34500.0,24.0237,24.0449,23.9972,24.0343,34500.0
2005-06-10 11:10:00,45.36,45.4,45.3,45.3,32700.0,24.029,24.0502,23.9972,23.9972,32700.0
2005-06-10 11:20:00,45.31,45.41,45.22,45.4,49900.0,24.0025,24.0555,23.9548,24.0502,49900.0
2005-06-10 11:30:00,45.4,45.46,45.38,45.38,42100.0,24.0502,24.0819,24.0396,24.0396,42100.0
2005-06-10 11:40:00,45.38,45.42,45.31,45.33,35900.0,24.0396,24.0607,24.0025,24.0131,35900.0
2005-06-10 11:50:00,45.34,45.37,45.24,45.24,112900.0,24.0184,24.0343,23.9654,23.9654,112900.0
2005-06-10 12:00:00,45.24,45.34,45.2,45.27,95300.0,23.9654,24.0184,23.9442,23.9813,95300.0
2005-06-10 12:10:00,45.26,45.33,45.2,45.29,48800.0,23.976,24.0131,23.9442,23.9919,48800.0
2005-06-10 12:20:00,45.28,45.29,45.19,45.2,31300.0,23.9866,23.9919,23.9389,23.9442,31300.0
2005-06-10 12:30:00,45.21,45.31,45.2,45.29,23000.0,23.9495,24.0025,23.9442,23.9919,23000.0
2005-06-10 12:40:00,45.29,45.37,45.26,45.31,36000.0,23.9919,24.0343,23.976,24.0025,36000.0
2005-06-10 12:50:00,45.3,45.35,45.28,45.28,24500.0,23.9972,24.0237,23.9866,23.9866,24500.0
2005-06-10 13:00:00,45.27,45.39,45.26,45.36,40500.0,23.9813,24.0449,23.976,24.029,40500.0
2005-06-10 13:10:00,45.36,45.49,45.36,45.45,90400.0,24.029,24.0978,24.029,24.0766,90400.0
2005-06-10 13:20:00,45.46,45.47,45.4,45.43,57800.0,24.0819,24.0872,24.0502,24.066,57800.0
2005-06-10 13:30:00,45.43,45.5,45.36,45.49,65800.0,24.066,24.1031,24.029,24.0978,65800.0
2005-06-10 13:40:00,45.49,45.55,45.49,45.5,45600.0,24.0978,24.1296,24.0978,24.1031,45600.0
2005-06-10 13:50:00,45.5,45.5,45.37,45.37,31000.0,24.1031,24.1031,24.0343,24.0343,31000.0
2005-06-10 14:00:00,45.38,45.43,45.25,45.26,67600.0,24.0396,24.066,23.9707,23.976,67600.0
2005-06-10 14:10:00,45.26,45.42,45.24,45.4,71400.0,23.976,24.0607,23.9654,24.0502,71400.0
2005-06-10 14:20:00,45.39,45.45,45.35,45.4,38300.0,24.0449,24.0766,24.0237,24.0502,38300.0
2005-06-10 14:30:00,45.38,45.47,45.37,45.41,45900.0,24.0396,24.0872,24.0343,24.0555,45900.0
2005-06-10 14:40:00,45.4,45.46,45.39,45.4,80100.0,24.0502,24.0819,24.0449,24.0502,80100.0
2005-06-10 14:50:00,45.39,45.43,45.28,45.35,150100.0,24.0449,24.066,23.9866,24.0237,150100.0
2005-06-10 15:00:00,45.35,45.46,45.33,45.38,120800.0,24.0237,24.0819,24.0131,24.0396,120800.0
2005-06-10 15:10:00,45.38,45.56,45.37,45.44,107300.0,24.0396,24.1349,24.0343,24.0713,107300.0
2005-06-10 15:20:00,45.44,45.47,45.41,45.46,119000.0,24.0713,24.0872,24.0555,24.0819,119000.0
2005-06-10 15:30:00,45.46,45.48,45.43,45.47,92100.0,24.0819,24.0925,24.066,24.0872,92100.0
2005-06-10 15:40:00,45.46,45.49,45.41,45.47,144300.0,24.0819,24.0978,24.0555,24.0872,144300.0
2005-06-10 15:50:00,45.47,45.49,45.44,45.45,207400.0,24.0872,24.0978,24.0713,24.0766,207400.0
2005-06-13 09:30:00,45.33,45.7,45.28,45.33,175200.0,24.0131,24.2091,23.9866,24.0131,175200.0
2005-06-13 09:40:00,45.3,45.41,45.26,45.3,89400.0,23.9972,24.0555,23.976,23.9972,89400.0
2005-06-13 09:50:00,45.33,45.37,45.27,45.31,69600.0,24.0131,24.0343,23.9813,24.0025,69600.0
2005-06-13 10:00:00,45.29,45.38,45.25,45.26,82700.0,23.9919,24.0396,23.9707,23.976,82700.0
2005-06-13 10:10:00,45.26,45.46,45.26,45.44,73600.0,23.976,24.0819,23.976,24.0713,73600.0
2005-06-13 10:20:00,45.45,45.53,45.38,45.44,59000.0,24.0766,24.119,24.0396,24.0713,59000.0
2005-06-13 10:30:00,45.46,45.85,45.44,45.78,161300.0,24.0819,24.2885,24.0713,24.2515,161300.0
2005-06-13 10:40:00,45.78,45.97,45.77,45.94,109800.0,24.2515,24.3521,24.2462,24.3362,109800.0
2005-06-13 10:50:00,45.94,45.97,45.83,45.92,89200.0,24.3362,24.3521,24.2779,24.3256,89200.0
2005-06-13 11:00:00,45.93,46.06,45.88,45.98,154100.0,24.3309,24.3998,24.3044,24.3574,154100.0
2005-06-13 11:10:00,45.98,45.99,45.86,45.88,116200.0,24.3574,24.3627,24.2938,24.3044,116200.0
2005-06-13 11:20:00,45.88,45.97,45.82,45.93,89600.0,24.3044,24.3521,24.2726,24.3309,89600.0
2005-06-13 11:30:00,45.93,46.0,45.91,46.0,45300.0,24.3309,24.368,24.3203,24.368,45300.0
2005-06-13 11:40:00,45.99,45.99,45.85,45.86,49300.0,24.3627,24.3627,24.2885,24.2938,49300.0
2005-06-13 11:50:00,45.88,45.93,45.87,45.88,32500.0,24.3044,24.3309,24.2991,24.3044,32500.0
2005-06-13 12:00:00,45.88,45.88,45.68,45.69,82700.0,24.3044,24.3044,24.1985,24.2038,82700.0
2005-06-13 12:10:00,45.69,45.7,45.61,45.64,132500.0,24.2038,24.2091,24.1614,24.1773,132500.0
2005-06-13 12:20:00,45.62,45.76,45.57,45.73,48800.0,24.1667,24.2409,24.1402,24.225,48800.0
2005-06-13 12:30:00,45.74,45.74,45.66,45.66,33000.0,24.2303,24.2303,24.1879,24.1879,33000.0
2005-06-13 12:40:00,45.66,45.7,45.57,45.57,70700.0,24.1879,24.2091,24.1402,24.1402,70700.0
2005-06-13 12:50:00,45.56,45.65,45.56,45.58,83400.0,24.1349,24.1826,24.1349,24.1455,83400.0
2005-06-13 13:00:00,45.58,45.67,45.58,45.64,50800.0,24.1455,24.1932,24.1455,24.1773,50800.0
2005-06-13 13:10:00,45.64,45.71,45.6,45.65,63000.0,24.1773,24.2144,24.1561,24.1826,63000.0
2005-06-13 13:20:00,45.65,45.71,45.65,45.71,23400.0,24.1826,24.2144,24.1826,24.2144,23400.0
2005-06-13 13:30:00,45.72,45.74,45.65,45.69,52500.0,24.2197,24.2303,24.1826,24.2038,52500.0
2005-06-13 13:40:00,45.68,45.71,45.67,45.68,26600.0,24.1985,24.2144,24.1932,24.1985,26600.0
2005-06-13 13:50:00,45.69,45.7,45.58,45.64,64900.0,24.2038,24.2091,24.1455,24.1773,64900.0
2005-06-13 14:00:00,45.63,45.74,45.62,45.69,121200.0,24.172,24.2303,24.1667,24.2038,121200.0
2005-06-13 14:10:00,45.71,45.74,45.62,45.67,69800.0,24.2144,24.2303,24.1667,24.1932,69800.0
2005-06-13 14:20:00,45.67,45.7,45.61,45.64,29500.0,24.1932,24.2091,24.1614,24.1773,29500.0
2005-06-13 14:30:00,45.64,45.66,45.5,45.6,141900.0,24.1773,24.1879,24.1031,24.1561,141900.0
2005-06-13 14:40:00,45.61,45.74,45.61,45.73,51200.0,24.1614,24.2303,24.1614,24.225,51200.0
2005-06-13 14:50:00,45.72,45.75,45.68,45.69,81700.0,24.2197,24.2356,24.1985,24.2038,81700.0
2005-06-13 15:00:00,45.7,45.74,45.64,45.73,73500.0,24.2091,24.2303,24.1773,24.225,73500.0
2005-06-13 15:10:00,45.73,45.75,45.61,45.61,75800.0,24.225,24.2356,24.1614,24.1614,75800.0
2005-06-13 15:20:00,45.6,45.75,45.6,45.71,68100.0,24.1561,24.2356,24.1561,24.2144,68100.0
2005-06-13 15:30:00,45.71,45.75,45.67,45.72,34100.0,24.2144,24.2356,24.1932,24.2197,34100.0
2005-06-13 15:40:00,45.72,45.79,45.71,45.78,113600.0,24.2197,24.2568,24.2144,24.2515,113600.0
2005-06-13 15:50:00,45.79,45.86,45.78,45.79,163400.0,24.2568,24.2938,24.2515,24.2568,163400.0
2005-06-14 09:30:00,45.8,46.0,45.62,45.77,175400.0,24.262,24.368,24.1667,24.2462,175400.0
2005-06-14 09:40:00,45.78,46.0,45.76,45.83,115500.0,24.2515,24.368,24.2409,24.2779,115500.0
2005-06-14 09:50:00,45.86,45.97,45.77,45.86,104100.0,24.2938,24.3521,24.2462,24.2938,104100.0
2005-06-14 10:00:00,45.86,45.88,45.59,45.66,119500.0,24.2938,24.3044,24.1508,24.1879,119500.0
2005-06-14 10:10:00,45.66,45.77,45.62,45.65,86200.0,24.1879,24.2462,24.1667,24.1826,86200.0
2005-06-14 10:20:00,45.63,45.63,45.45,45.47,182300.0,24.172,24.172,24.0766,24.0872,182300.0
2005-06-14 10:30:00,45.46,45.53,45.4,45.46,83400.0,24.0819,24.119,24.0502,24.0819,83400.0
2005-06-14 10:40:00,45.46,45.63,45.45,45.52,97900.0,24.0819,24.172,24.0766,24.1137,97900.0
2005-06-14 10:50:00,45.53,45.62,45.42,45.5,75500.0,24.119,24.1667,24.0607,24.1031,75500.0
2005-06-14 11:00:00,45.48,45.57,45.44,45.57,44900.0,24.0925,24.1402,24.0713,24.1402,44900.0
2005-06-14 11:10:00,45.56,45.65,45.53,45.64,57700.0,24.1349,24.1826,24.119,24.1773,57700.0
2005-06-14 11:20:00,45.63,45.67,45.52,45.52,79300.0,24.172,24.1932,24.1137,24.1137,79300.0
2005-06-14 11:30:00,45.53,45.62,45.52,45.58,20600.0,24.119,24.1667,24.1137,24.1455,20600.0
2005-06-14 11:40:00,45.56,45.62,45.54,45.57,48000.0,24.1349,24.1667,24.1243,24.1402,48000.0
2005-06-14 11:50:00,45.55,45.62,45.54,45.61,28900.0,24.1296,24.1667,24.1243,24.1614,28900.0
2005-06-14 12:00:00,45.61,45.71,45.6,45.66,54700.0,24.1614,24.2144,24.1561,24.1879,54700.0
2005-06-14 12:10:00,45.66,45.67,45.62,45.62,15700.0,24.1879,24.1932,24.1667,24.1667,15700.0
2005-06-14 12:20:00,45.63,45.63,45.51,45.52,42500.0,24.172,24.172,24.1084,24.1137,42500.0
2005-06-14 12:30:00,45.52,45.58,45.52,45.54,35900.0,24.1137,24.1455,24.1137,24.1243,35900.0
2005-06-14 12:40:00,45.54,45.58,45.53,45.55,115900.0,24.1243,24.1455,24.119,24.1296,115900.0
2005-06-14 12:50:00,45.55,45.56,45.5,45.5,47300.0,24.1296,24.1349,24.1031,24.1031,47300.0
2005-06-14 13:00:00,45.5,45.54,45.41,45.42,99300.0,24.1031,24.1243,24.0555,24.0607,99300.0
2005-06-14 13:10:00,45.43,45.43,45.3,45.36,102300.0,24.066,24.066,23.9972,24.029,102300.0
2005-06-14 13:20:00,45.36,45.43,45.32,45.36,44200.0,24.029,24.066,24.0078,24.029,44200.0
2005-06-14 13:30:00,45.36,45.39,45.33,45.39,42900.0,24.029,24.0449,24.0131,24.0449,42900.0
2005-06-14 13:40:00,45.39,45.59,45.39,45.45,106000.0,24.0449,24.1508,24.0449,24.0766,106000.0
2005-06-14 13:50:00,45.45,45.63,45.41,45.6,64000.0,24.0766,24.172,24.0555,24.1561,64000.0
2005-06-14 14:00:00,45.6,45.67,45.47,45.61,65600.0,24.1561,24.1932,24.0872,24.1614,65600.0
2005-06-14 14:10:00,45.59,45.59,45.5,45.58,38300.0,24.1508,24.1508,24.1031,24.1455,38300.0
2005-06-14 14:20:00,45.58,45.62,45.46,45.55,66000.0,24.1455,24.1667,24.0819,24.1296,66000.0
2005-06-14 14:30:00,45.56,45.57,45.44,45.49,72100.0,24.1349,24.1402,24.0713,24.0978,72100.0
2005-06-14 14:40:00,45.49,45.5,45.39,45.42,44700.0,24.0978,24.1031,24.0449,24.0607,44700.0
2005-06-14 14:50:00,45.42,45.48,45.36,45.44,59600.0,24.0607,24.0925,24.029,24.0713,59600.0
2005-06-14 15:00:00,45.42,45.51,45.39,45.44,59600.0,24.0607,24.1084,24.0449,24.0713,59600.0
2005-06-14 15:10:00,45.43,45.46,45.36,45.39,54200.0,24.066,24.0819,24.029,24.0449,54200.0
2005-06-14 15:20:00,45.4,45.51,45.38,45.46,64200.0,24.0502,24.1084,24.0396,24.0819,64200.0
2005-06-14 15:30:00,45.46,45.46,45.34,45.44,72700.0,24.0819,24.0819,24.0184,24.0713,72700.0
2005-06-14 15:40:00,45.45,45.47,45.34,45.36,136000.0,24.0766,24.0872,24.0184,24.029,136000.0
2005-06-14 15:50:00,45.36,45.42,45.31,45.38,240900.0,24.029,24.0607,24.0025,24.0396,240900.0
2005-06-15 09:30:00,45.85,45.91,45.49,45.52,256000.0,24.2885,24.3203,24.0978,24.1137,256000.0
2005-06-15 09:40:00,45.52,45.64,45.39,45.39,191400.0,24.1137,24.1773,24.0449,24.0449,191400.0
2005-06-15 09:50:00,45.43,45.47,45.24,45.25,313600.0,24.066,24.0872,23.9654,23.9707,313600.0
2005-06-15 10:00:00,45.25,45.4,44.81,44.87,674900.0,23.9707,24.0502,23.7376,23.7694,674900.0
2005-06-15 10:10:00,44.86,44.95,44.67,44.72,350900.0,23.7641,23.8118,23.6634,23.6899,350900.0
2005-06-15 10:20:00,44.73,44.87,44.63,44.68,163400.0,23.6952,23.7694,23.6423,23.6687,163400.0
2005-06-15 10:30:00,44.68,44.68,44.48,44.55,305800.0,23.6687,23.6687,23.5628,23.5999,305800.0
2005-06-15 10:40:00,44.56,44.68,44.34,44.39,223400.0,23.6052,23.6687,23.4886,23.5151,223400.0
2005-06-15 10:50:00,44.39,44.5,44.3,44.36,199200.0,23.5151,23.5734,23.4674,23.4992,199200.0
2005-06-15 11:00:00,44.37,44.66,44.36,44.65,187000.0,23.5045,23.6581,23.4992,23.6528,187000.0
2005-06-15 11:10:00,44.64,44.67,44.45,44.46,79800.0,23.6476,23.6634,23.5469,23.5522,79800.0
2005-06-15 11:20:00,44.47,44.65,44.47,44.55,101300.0,23.5575,23.6528,23.5575,23.5999,101300.0
2005-06-15 11:30:00,44.55,44.63,44.54,44.55,47900.0,23.5999,23.6423,23.5946,23.5999,47900.0
2005-06-15 11:40:00,44.56,44.56,44.43,44.44,59800.0,23.6052,23.6052,23.5363,23.5416,59800.0
2005-06-15 11:50:00,44.44,44.44,44.27,44.3,77500.0,23.5416,23.5416,23.4515,23.4674,77500.0
2005-06-15 12:00:00,44.3,44.45,44.3,44.45,56300.0,23.4674,23.5469,23.4674,23.5469,56300.0
2005-06-15 12:10:00,44.45,44.47,44.36,44.46,56300.0,23.5469,23.5575,23.4992,23.5522,56300.0
2005-06-15 12:20:00,44.45,44.53,44.45,44.45,70200.0,23.5469,23.5893,23.5469,23.5469,70200.0
2005-06-15 12:30:00,44.46,44.63,44.46,44.59,103400.0,23.5522,23.6423,23.5522,23.6211,103400.0
2005-06-15 12:40:00,44.59,44.67,44.59,44.65,38700.0,23.6211,23.6634,23.6211,23.6528,38700.0
2005-06-15 12:50:00,44.65,44.65,44.54,44.61,33200.0,23.6528,23.6528,23.5946,23.6317,33200.0
2005-06-15 13:00:00,44.6,44.62,44.58,44.62,40200.0,23.6264,23.637,23.6158,23.637,40200.0
2005-06-15 13:10:00,44.61,44.62,44.59,44.61,25700.0,23.6317,23.637,23.6211,23.6317,25700.0
2005-06-15 13:20:00,44.6,44.6,44.5,44.52,43900.0,23.6264,23.6264,23.5734,23.584,43900.0
2005-06-15 13:30:00,44.52,44.55,44.5,44.54,28700.0,23.584,23.5999,23.5734,23.5946,28700.0
2005-06-15 13:40:00,44.56,44.62,44.49,44.6,41800.0,23.6052,23.637,23.5681,23.6264,41800.0
2005-06-15 13:50:00,44.6,44.74,44.59,44.66,87400.0,23.6264,23.7005,23.6211,23.6581,87400.0
2005-06-15 14:00:00,44.67,44.86,44.67,44.83,116700.0,23.6634,23.7641,23.6634,23.7482,116700.0
2005-06-15 14:10:00,44.83,45.01,44.8,45.0,148200.0,23.7482,23.8436,23.7323,23.8383,148200.0
2005-06-15 14:20:00,45.01,45.03,44.86,44.96,125700.0,23.8436,23.8541,23.7641,23.8171,125700.0
2005-06-15 14:30:00,44.98,45.24,44.97,45.15,259800.0,23.8277,23.9654,23.8224,23.9177,259800.0
2005-06-15 14:40:00,45.15,45.26,45.12,45.2,238300.0,23.9177,23.976,23.9018,23.9442,238300.0
2005-06-15 14:50:00,45.2,45.28,45.16,45.17,141900.0,23.9442,23.9866,23.923,23.9283,141900.0
2005-06-15 15:00:00,45.17,45.17,45.08,45.14,137900.0,23.9283,23.9283,23.8806,23.9124,137900.0
2005-06-15 15:10:00,45.15,45.22,45.14,45.21,81700.0,23.9177,23.9548,23.9124,23.9495,81700.0
2005-06-15 15:20:00,45.21,45.36,45.21,45.36,179300.0,23.9495,24.029,23.9495,24.029,179300.0
2005-06-15 15:30:00,45.36,45.5,45.35,45.45,247100.0,24.029,24.1031,24.0237,24.0766,247100.0
2005-06-15 15:40:00,45.45,45.57,45.43,45.47,215200.0,24.0766,24.1402,24.066,24.0872,215200.0
2005-06-15 15:50:00,45.47,45.59,45.46,45.57,272200.0,24.0872,24.1508,24.0819,24.1402,272200.0
2005-06-16 09:30:00,45.46,46.26,45.46,46.14,392000.0,24.0819,24.5057,24.0819,24.4422,392000.0
2005-06-16 09:40:00,46.15,46.5,46.15,46.39,313900.0,24.4475,24.6329,24.4475,24.5746,313900.0
2005-06-16 09:50:00,46.4,46.45,46.25,46.3,292700.0,24.5799,24.6064,24.5004,24.5269,292700.0
2005-06-16 10:00:00,46.29,46.4,46.26,46.32,223100.0,24.5216,24.5799,24.5057,24.5375,223100.0
2005-06-16 10:10:00,46.32,46.32,46.16,46.16,150100.0,24.5375,24.5375,24.4528,24.4528,150100.0
2005-06-16 10:20:00,46.16,46.4,46.07,46.4,146700.0,24.4528,24.5799,24.4051,24.5799,146700.0
2005-06-16 10:30:00,46.4,46.4,46.28,46.36,91900.0,24.5799,24.5799,24.5163,24.5587,91900.0
2005-06-16 10:40:00,46.36,46.61,46.36,46.57,225200.0,24.5587,24.6911,24.5587,24.6699,225200.0
2005-06-16 10:50:00,46.56,46.56,46.47,46.48,68200.0,24.6647,24.6647,24.617,24.6223,68200.0
2005-06-16 11:00:00,46.48,46.54,46.48,46.54,58600.0,24.6223,24.6541,24.6223,24.6541,58600.0
2005-06-16 11:10:00,46.52,46.53,46.27,46.31,136500.0,24.6435,24.6488,24.511,24.5322,136500.0
2005-06-16 11:20:00,46.3,46.37,46.2,46.37,125800.0,24.5269,24.564,24.4739,24.564,125800.0
2005-06-16 11:30:00,46.36,46.41,46.29,46.29,63800.0,24.5587,24.5852,24.5216,24.5216,63800.0
2005-06-16 11:40:00,46.3,46.37,46.25,46.33,42100.0,24.5269,24.564,24.5004,24.5428,42100.0
2005-06-16 11:50:00,46.33,46.36,46.33,46.35,19500.0,24.5428,24.5587,24.5428,24.5534,19500.0
2005-06-16 12:00:00,46.34,46.34,46.2,46.22,85000.0,24.5481,24.5481,24.4739,24.4845,85000.0
2005-06-16 12:10:00,46.22,46.23,46.1,46.18,150800.0,24.4845,24.4898,24.421,24.4633,150800.0
2005-06-16 12:20:00,46.18,46.18,46.03,46.08,89600.0,24.4633,24.4633,24.3839,24.4104,89600.0
2005-06-16 12:30:00,46.09,46.25,46.09,46.23,63300.0,24.4157,24.5004,24.4157,24.4898,63300.0
2005-06-16 12:40:00,46.23,46.28,46.18,46.22,32900.0,24.4898,24.5163,24.4633,24.4845,32900.0
2005-06-16 12:50:00,46.22,46.23,46.12,46.12,36500.0,24.4845,24.4898,24.4316,24.4316,36500.0
2005-06-16 13:00:00,46.12,46.13,46.06,46.11,29100.0,24.4316,24.4369,24.3998,24.4263,29100.0
2005-06-16 13:10:00,46.1,46.11,46.03,46.06,59400.0,24.421,24.4263,24.3839,24.3998,59400.0
2005-06-16 13:20:00,46.05,46.09,45.97,46.02,90500.0,24.3945,24.4157,24.3521,24.3786,90500.0
2005-06-16 13:30:00,46.02,46.1,45.98,46.07,131200.0,24.3786,24.421,24.3574,24.4051,131200.0
2005-06-16 13:40:00,46.08,46.16,46.04,46.04,67800.0,24.4104,24.4528,24.3892,24.3892,67800.0
2005-06-16 13:50:00,46.05,46.08,45.92,46.02,184000.0,24.3945,24.4104,24.3256,24.3786,184000.0
2005-06-16 14:00:00,46.02,46.04,45.9,45.99,181300.0,24.3786,24.3892,24.315,24.3627,181300.0
2005-06-16 14:10:00,45.99,46.02,45.57,45.57,595900.0,24.3627,24.3786,24.1402,24.1402,595900.0
2005-06-16 14:20:00,45.56,45.75,45.37,45.7,1336500.0,24.1349,24.2356,24.0343,24.2091,1336500.0
2005-06-16 14:30:00,45.7,45.85,45.65,45.76,421100.0,24.2091,24.2885,24.1826,24.2409,421100.0
2005-06-16 14:40:00,45.76,45.87,45.67,45.74,276000.0,24.2409,24.2991,24.1932,24.2303,276000.0
2005-06-16 14:50:00,45.75,45.8,45.65,45.77,314100.0,24.2356,24.262,24.1826,24.2462,314100.0
2005-06-16 15:00:00,45.77,45.79,45.44,45.5,269300.0,24.2462,24.2568,24.0713,24.1031,269300.0
2005-06-16 15:10:00,45.5,45.75,45.49,45.72,227300.0,24.1031,24.2356,24.0978,24.2197,227300.0
2005-06-16 15:20:00,45.73,45.91,45.7,45.83,189800.0,24.225,24.3203,24.2091,24.2779,189800.0
2005-06-16 15:30:00,45.83,45.97,45.82,45.88,135300.0,24.2779,24.3521,24.2726,24.3044,135300.0
2005-06-16 15:40:00,45.88,45.92,45.8,45.84,128600.0,24.3044,24.3256,24.262,24.2832,128600.0
2005-06-16 15:50:00,45.83,45.95,45.83,45.85,277900.0,24.2779,24.3415,24.2779,24.2885,277900.0
2005-06-17 09:30:00,46.45,46.51,46.09,46.17,1919700.0,24.6064,24.6382,24.4157,24.4581,1919700.0
2005-06-17 09:40:00,46.17,46.3,45.99,46.15,252200.0,24.4581,24.5269,24.3627,24.4475,252200.0
2005-06-17 09:50:00,46.15,46.38,46.13,46.21,425500.0,24.4475,24.5693,24.4369,24.4792,425500.0
2005-06-17 10:00:00,46.21,46.22,45.87,45.96,281200.0,24.4792,24.4845,24.2991,24.3468,281200.0
2005-06-17 10:10:00,45.96,46.11,45.9,46.09,205200.0,24.3468,24.4263,24.315,24.4157,205200.0
2005-06-17 10:20:00,46.09,46.31,46.06,46.18,251600.0,24.4157,24.5322,24.3998,24.4633,251600.0
2005-06-17 10:30:00,46.19,46.41,46.15,46.33,161300.0,24.4686,24.5852,24.4475,24.5428,161300.0
2005-06-17 10:40:00,46.33,46.36,46.22,46.26,57900.0,24.5428,24.5587,24.4845,24.5057,57900.0
2005-06-17 10:50:00,46.26,46.38,46.21,46.29,119900.0,24.5057,24.5693,24.4792,24.5216,119900.0
2005-06-17 11:00:00,46.29,46.35,46.22,46.24,59200.0,24.5216,24.5534,24.4845,24.4951,59200.0
2005-06-17 11:10:00,46.24,46.29,46.19,46.27,63400.0,24.4951,24.5216,24.4686,24.511,63400.0
2005-06-17 11:20:00,46.26,46.43,46.19,46.37,184000.0,24.5057,24.5958,24.4686,24.564,184000.0
2005-06-17 11:30:00,46.38,46.65,46.38,46.55,292800.0,24.5693,24.7123,24.5693,24.6594,292800.0
2005-06-17 11:40:00,46.55,46.56,46.37,46.37,208600.0,24.6594,24.6647,24.564,24.564,208600.0
2005-06-17 11:50:00,46.37,46.39,46.24,46.3,214200.0,24.564,24.5746,24.4951,24.5269,214200.0
2005-06-17 12:00:00,46.29,46.43,46.29,46.3,123300.0,24.5216,24.5958,24.5216,24.5269,123300.0
2005-06-17 12:10:00,46.3,46.37,46.26,46.28,94100.0,24.5269,24.564,24.5057,24.5163,94100.0
2005-06-17 12:20:00,46.26,46.47,46.25,46.43,252600.0,24.5057,24.617,24.5004,24.5958,252600.0
2005-06-17 12:30:00,46.42,46.49,46.38,46.42,127200.0,24.5905,24.6276,24.5693,24.5905,127200.0
2005-06-17 12:40:00,46.4,46.4,46.29,46.29,59800.0,24.5799,24.5799,24.5216,24.5216,59800.0
2005-06-17 12:50:00,46.31,46.37,46.29,46.34,29600.0,24.5322,24.564,24.5216,24.5481,29600.0
2005-06-17 13:00:00,46.34,46.34,46.27,46.29,36000.0,24.5481,24.5481,24.511,24.5216,36000.0
2005-06-17 13:10:00,46.3,46.42,46.28,46.4,80200.0,24.5269,24.5905,24.5163,24.5799,80200.0
2005-06-17 13:20:00,46.4,46.43,46.37,46.37,23600.0,24.5799,24.5958,24.564,24.564,23600.0
2005-06-17 13:30:00,46.37,46.4,46.26,46.29,56500.0,24.564,24.5799,24.5057,24.5216,56500.0
2005-06-17 13:40:00,46.3,46.4,46.3,46.39,22700.0,24.5269,24.5799,24.5269,24.5746,22700.0
2005-06-17 13:50:00,46.37,46.47,46.37,46.46,99700.0,24.564,24.617,24.564,24.6117,99700.0
2005-06-17 14:00:00,46.47,46.54,46.4,46.47,54200.0,24.617,24.6541,24.5799,24.617,54200.0
2005-06-17 14:10:00,46.47,46.49,46.4,46.43,72300.0,24.617,24.6276,24.5799,24.5958,72300.0
2005-06-17 14:20:00,46.43,46.45,46.24,46.25,65900.0,24.5958,24.6064,24.4951,24.5004,65900.0
2005-06-17 14:30:00,46.25,46.34,46.2,46.28,89700.0,24.5004,24.5481,24.4739,24.5163,89700.0
2005-06-17 14:40:00,46.28,46.4,46.28,46.39,79700.0,24.5163,24.5799,24.5163,24.5746,79700.0
2005-06-17 14:50:00,46.39,46.42,46.27,46.35,116400.0,24.5746,24.5905,24.511,24.5534,116400.0
2005-06-17 15:00:00,46.35,46.51,46.34,46.49,117500.0,24.5534,24.6382,24.5481,24.6276,117500.0
2005-06-17 15:10:00,46.49,46.52,46.42,46.52,58100.0,24.6276,24.6435,24.5905,24.6435,58100.0
2005-06-17 15:20:00,46.52,46.55,46.43,46.45,67400.0,24.6435,24.6594,24.5958,24.6064,67400.0
2005-06-17 15:30:00,46.45,46.6,46.45,46.54,126700.0,24.6064,24.6858,24.6064,24.6541,126700.0
2005-06-17 15:40:00,46.54,46.6,46.53,46.59,82000.0,24.6541,24.6858,24.6488,24.6805,82000.0
2005-06-17 15:50:00,46.58,46.59,46.55,46.55,226000.0,24.6752,24.6805,24.6594,24.6594,226000.0
2005-06-20 09:30:00,46.15,46.35,46.07,46.32,204900.0,24.4475,24.5534,24.4051,24.5375,204900.0
2005-06-20 09:40:00,46.32,46.38,46.21,46.35,123500.0,24.5375,24.5693,24.4792,24.5534,123500.0
2005-06-20 09:50:00,46.36,46.36,46.17,46.26,78400.0,24.5587,24.5587,24.4581,24.5057,78400.0
2005-06-20 10:00:00,46.25,46.25,45.96,46.0,196500.0,24.5004,24.5004,24.3468,24.368,196500.0
2005-06-20 10:10:00,46.0,46.1,45.99,46.1,60300.0,24.368,24.421,24.3627,24.421,60300.0
2005-06-20 10:20:00,46.09,46.15,46.07,46.12,65700.0,24.4157,24.4475,24.4051,24.4316,65700.0
2005-06-20 10:30:00,46.11,46.16,46.08,46.16,105400.0,24.4263,24.4528,24.4104,24.4528,105400.0
2005-06-20 10:40:00,46.15,46.17,45.85,45.86,206300.0,24.4475,24.4581,24.2885,24.2938,206300.0
2005-06-20 10:50:00,45.86,45.93,45.79,45.93,87800.0,24.2938,24.3309,24.2568,24.3309,87800.0
2005-06-20 11:00:00,45.93,46.06,45.92,45.97,136500.0,24.3309,24.3998,24.3256,24.3521,136500.0
2005-06-20 11:10:00,45.99,46.03,45.9,45.95,49400.0,24.3627,24.3839,24.315,24.3415,49400.0
2005-06-20 11:20:00,45.95,46.07,45.95,46.01,55800.0,24.3415,24.4051,24.3415,24.3733,55800.0
2005-06-20 11:30:00,46.02,46.07,45.92,45.94,33200.0,24.3786,24.4051,24.3256,24.3362,33200.0
2005-06-20 11:40:00,45.95,46.06,45.95,46.04,49300.0,24.3415,24.3998,24.3415,24.3892,49300.0
2005-06-20 11:50:00,46.03,46.23,46.03,46.19,50800.0,24.3839,24.4898,24.3839,24.4686,50800.0
2005-06-20 12:00:00,46.19,46.25,46.11,46.19,60900.0,24.4686,24.5004,24.4263,24.4686,60900.0
2005-06-20 12:10:00,46.19,46.29,46.16,46.23,75000.0,24.4686,24.5216,24.4528,24.4898,75000.0
2005-06-20 12:20:00,46.22,46.35,46.22,46.34,98000.0,24.4845,24.5534,24.4845,24.5481,98000.0
2005-06-20 12:30:00,46.35,46.35,46.26,46.32,32600.0,24.5534,24.5534,24.5057,24.5375,32600.0
2005-06-20 12:40:00,46.3,46.32,46.24,46.24,39600.0,24.5269,24.5375,24.4951,24.4951,39600.0
2005-06-20 12:50:00,46.24,46.28,46.21,46.26,28000.0,24.4951,24.5163,24.4792,24.5057,28000.0
2005-06-20 13:00:00,46.25,46.26,46.2,46.2,45000.0,24.5004,24.5057,24.4739,24.4739,45000.0
2005-06-20 13:10:00,46.2,46.22,46.19,46.2,25800.0,24.4739,24.4845,24.4686,24.4739,25800.0
2005-06-20 13:20:00,46.2,46.27,46.2,46.24,200100.0,24.4739,24.511,24.4739,24.4951,200100.0
2005-06-20 13:30:00,46.24,46.25,46.19,46.24,57800.0,24.4951,24.5004,24.4686,24.4951,57800.0
2005-06-20 13:40:00,46.25,46.31,46.22,46.29,75100.0,24.5004,24.5322,24.4845,24.5216,75100.0
2005-06-20 13:50:00,46.29,46.32,46.27,46.29,43100.0,24.5216,24.5375,24.511,24.5216,43100.0
2005-06-20 14:00:00,46.29,46.31,46.23,46.23,93200.0,24.5216,24.5322,24.4898,24.4898,93200.0
2005-06-20 14:10:00,46.22,46.23,46.14,46.15,55200.0,24.4845,24.4898,24.4422,24.4475,55200.0
2005-06-20 14:20:00,46.15,46.26,46.14,46.26,66300.0,24.4475,24.5057,24.4422,24.5057,66300.0
2005-06-20 14:30:00,46.26,46.32,46.17,46.25,75100.0,24.5057,24.5375,24.4581,24.5004,75100.0
2005-06-20 14:40:00,46.25,46.35,46.23,46.28,104500.0,24.5004,24.5534,24.4898,24.5163,104500.0
2005-06-20 14:50:00,46.27,46.29,46.22,46.28,62800.0,24.511,24.5216,24.4845,24.5163,62800.0
2005-06-20 15:00:00,46.27,46.42,46.23,46.41,179600.0,24.511,24.5905,24.4898,24.5852,179600.0
2005-06-20 15:10:00,46.41,46.44,46.32,46.38,73900.0,24.5852,24.6011,24.5375,24.5693,73900.0
2005-06-20 15:20:00,46.37,46.37,46.22,46.25,94700.0,24.564,24.564,24.4845,24.5004,94700.0
2005-06-20 15:30:00,46.26,46.36,46.24,46.27,49700.0,24.5057,24.5587,24.4951,24.511,49700.0
2005-06-20 15:40:00,46.28,46.29,46.22,46.28,86500.0,24.5163,24.5216,24.4845,24.5163,86500.0
2005-06-20 15:50:00,46.28,46.31,46.23,46.27,151700.0,24.5163,24.5322,24.4898,24.511,151700.0
2005-06-21 09:30:00,46.28,46.44,46.13,46.42,207700.0,24.5163,24.6011,24.4369,24.5905,207700.0
2005-06-21 09:40:00,46.41,46.5,46.34,46.39,122300.0,24.5852,24.6329,24.5481,24.5746,122300.0
2005-06-21 09:50:00,46.39,46.44,46.21,46.28,101700.0,24.5746,24.6011,24.4792,24.5163,101700.0
2005-06-21 10:00:00,46.27,46.34,46.2,46.32,164500.0,24.511,24.5481,24.4739,24.5375,164500.0
2005-06-21 10:10:00,46.32,46.44,46.21,46.41,98000.0,24.5375,24.6011,24.4792,24.5852,98000.0
2005-06-21 10:20:00,46.41,46.94,46.41,46.83,394800.0,24.5852,24.866,24.5852,24.8077,394800.0
2005-06-21 10:30:00,46.83,47.16,46.82,47.09,390700.0,24.8077,24.9825,24.8024,24.9454,390700.0
2005-06-21 10:40:00,47.08,47.16,46.97,47.06,345300.0,24.9401,24.9825,24.8818,24.9295,345300.0
2005-06-21 10:50:00,47.06,47.08,46.89,46.94,244800.0,24.9295,24.9401,24.8395,24.866,244800.0
2005-06-21 11:00:00,46.93,46.98,46.84,46.91,125700.0,24.8607,24.8871,24.813,24.8501,125700.0
2005-06-21 11:10:00,46.92,46.96,46.75,46.82,156700.0,24.8554,24.8765,24.7653,24.8024,156700.0
2005-06-21 11:20:00,46.82,46.83,46.65,46.65,156700.0,24.8024,24.8077,24.7123,24.7123,156700.0
2005-06-21 11:30:00,46.65,46.65,46.49,46.63,153400.0,24.7123,24.7123,24.6276,24.7017,153400.0
2005-06-21 11:40:00,46.63,46.66,46.57,46.64,72400.0,24.7017,24.7176,24.6699,24.707,72400.0
2005-06-21 11:50:00,46.64,46.65,46.56,46.64,20400.0,24.707,24.7123,24.6647,24.707,20400.0
2005-06-21 12:00:00,46.63,46.7,46.56,46.63,46300.0,24.7017,24.7388,24.6647,24.7017,46300.0
2005-06-21 12:10:00,46.62,46.76,46.61,46.71,42100.0,24.6964,24.7706,24.6911,24.7441,42100.0
2005-06-21 12:20:00,46.7,46.7,46.6,46.62,45500.0,24.7388,24.7388,24.6858,24.6964,45500.0
2005-06-21 12:30:00,46.62,46.62,46.5,46.57,29500.0,24.6964,24.6964,24.6329,24.6699,29500.0
2005-06-21 12:40:00,46.56,46.62,46.55,46.61,21600.0,24.6647,24.6964,24.6594,24.6911,21600.0
2005-06-21 12:50:00,46.62,46.66,46.6,46.63,30300.0,24.6964,24.7176,24.6858,24.7017,30300.0
2005-06-21 13:00:00,46.62,46.62,46.52,46.54,31100.0,24.6964,24.6964,24.6435,24.6541,31100.0
2005-06-21 13:10:00,46.54,46.54,46.42,46.47,69700.0,24.6541,24.6541,24.5905,24.617,69700.0
2005-06-21 13:20:00,46.46,46.47,46.37,46.42,81800.0,24.6117,24.617,24.564,24.5905,81800.0
2005-06-21 13:30:00,46.43,46.49,46.39,46.39,39600.0,24.5958,24.6276,24.5746,24.5746,39600.0
2005-06-21 13:40:00,46.4,46.53,46.38,46.46,50700.0,24.5799,24.6488,24.5693,24.6117,50700.0
2005-06-21 13:50:00,46.47,46.52,46.46,46.47,35000.0,24.617,24.6435,24.6117,24.617,35000.0
2005-06-21 14:00:00,46.47,46.53,46.4,46.42,38100.0,24.617,24.6488,24.5799,24.5905,38100.0
2005-06-21 14:10:00,46.42,46.51,46.38,46.49,107200.0,24.5905,24.6382,24.5693,24.6276,107200.0
2005-06-21 14:20:00,46.5,46.52,46.43,46.45,30400.0,24.6329,24.6435,24.5958,24.6064,30400.0
2005-06-21 14:30:00,46.45,46.48,46.4,46.48,52600.0,24.6064,24.6223,24.5799,24.6223,52600.0
2005-06-21 14:40:00,46.47,46.49,46.43,46.48,43400.0,24.617,24.6276,24.5958,24.6223,43400.0
2005-06-21 14:50:00,46.48,46.5,46.44,46.45,94400.0,24.6223,24.6329,24.6011,24.6064,94400.0
2005-06-21 15:00:00,46.47,46.52,46.24,46.3,178800.0,24.617,24.6435,24.4951,24.5269,178800.0
2005-06-21 15:10:00,46.31,46.37,46.24,46.24,92100.0,24.5322,24.564,24.4951,24.4951,92100.0
2005-06-21 15:20:00,46.26,46.35,46.24,46.31,78500.0,24.5057,24.5534,24.4951,24.5322,78500.0
2005-06-21 15:30:00,46.32,46.5,46.32,46.5,103600.0,24.5375,24.6329,24.5375,24.6329,103600.0
2005-06-21 15:40:00,46.5,46.51,46.43,46.45,66400.0,24.6329,24.6382,24.5958,24.6064,66400.0
2005-06-21 15:50:00,46.46,46.49,46.35,46.35,174900.0,24.6117,24.6276,24.5534,24.5534,174900.0
2005-06-22 09:30:00,46.6,46.9,46.56,46.76,306700.0,24.6858,24.8448,24.6647,24.7706,306700.0
2005-06-22 09:40:00,46.76,46.92,46.75,46.78,144400.0,24.7706,24.8554,24.7653,24.7812,144400.0
2005-06-22 09:50:00,46.78,46.87,46.67,46.67,120400.0,24.7812,24.8289,24.7229,24.7229,120400.0
2005-06-22 10:00:00,46.66,46.72,46.62,46.71,97400.0,24.7176,24.7494,24.6964,24.7441,97400.0
2005-06-22 10:10:00,46.69,46.72,46.61,46.71,39600.0,24.7335,24.7494,24.6911,24.7441,39600.0
2005-06-22 10:20:00,46.71,46.83,46.71,46.76,63700.0,24.7441,24.8077,24.7441,24.7706,63700.0
2005-06-22 10:30:00,46.77,47.06,46.74,46.91,169300.0,24.7759,24.9295,24.76,24.8501,169300.0
2005-06-22 10:40:00,46.91,47.0,46.77,46.8,114800.0,24.8501,24.8977,24.7759,24.7918,114800.0
2005-06-22 10:50:00,46.81,46.81,46.54,46.56,116000.0,24.7971,24.7971,24.6541,24.6647,116000.0
2005-06-22 11:00:00,46.58,46.58,46.32,46.44,185200.0,24.6752,24.6752,24.5375,24.6011,185200.0
2005-06-22 11:10:00,46.45,46.51,46.41,46.48,78200.0,24.6064,24.6382,24.5852,24.6223,78200.0
2005-06-22 11:20:00,46.48,46.58,46.46,46.49,112100.0,24.6223,24.6752,24.6117,24.6276,112100.0
2005-06-22 11:30:00,46.49,46.55,46.4,46.5,99100.0,24.6276,24.6594,24.5799,24.6329,99100.0
2005-06-22 11:40:00,46.5,46.61,46.48,46.55,47600.0,24.6329,24.6911,24.6223,24.6594,47600.0
2005-06-22 11:50:00,46.55,46.57,46.31,46.33,49600.0,24.6594,24.6699,24.5322,24.5428,49600.0
2005-06-22 12:00:00,46.31,46.42,46.31,46.41,37400.0,24.5322,24.5905,24.5322,24.5852,37400.0
2005-06-22 12:10:00,46.41,46.55,46.41,46.53,44100.0,24.5852,24.6594,24.5852,24.6488,44100.0
2005-06-22 12:20:00,46.53,46.55,46.45,46.48,35300.0,24.6488,24.6594,24.6064,24.6223,35300.0
2005-06-22 12:30:00,46.45,46.46,46.4,46.45,24900.0,24.6064,24.6117,24.5799,24.6064,24900.0
2005-06-22 12:40:00,46.45,46.48,46.39,46.47,17200.0,24.6064,24.6223,24.5746,24.617,17200.0
2005-06-22 12:50:00,46.47,46.71,46.46,46.69,93500.0,24.617,24.7441,24.6117,24.7335,93500.0
2005-06-22 13:00:00,46.69,46.79,46.69,46.74,63700.0,24.7335,24.7865,24.7335,24.76,63700.0
2005-06-22 13:10:00,46.75,46.76,46.65,46.65,46300.0,24.7653,24.7706,24.7123,24.7123,46300.0
2005-06-22 13:20:00,46.65,46.67,46.59,46.62,47900.0,24.7123,24.7229,24.6805,24.6964,47900.0
2005-06-22 13:30:00,46.61,46.64,46.52,46.52,41700.0,24.6911,24.707,24.6435,24.6435,41700.0
2005-06-22 13:40:00,46.51,46.61,46.5,46.54,50100.0,24.6382,24.6911,24.6329,24.6541,50100.0
2005-06-22 13:50:00,46.53,46.58,46.5,46.54,41500.0,24.6488,24.6752,24.6329,24.6541,41500.0
2005-06-22 14:00:00,46.54,46.54,46.37,46.42,92700.0,24.6541,24.6541,24.564,24.5905,92700.0
2005-06-22 14:10:00,46.44,46.49,46.41,46.47,53700.0,24.6011,24.6276,24.5852,24.617,53700.0
2005-06-22 14:20:00,46.48,46.54,46.44,46.52,37500.0,24.6223,24.6541,24.6011,24.6435,37500.0
2005-06-22 14:30:00,46.53,46.57,46.47,46.53,50600.0,24.6488,24.6699,24.617,24.6488,50600.0
2005-06-22 14:40:00,46.53,46.57,46.5,46.51,37300.0,24.6488,24.6699,24.6329,24.6382,37300.0
2005-06-22 14:50:00,46.51,46.65,46.47,46.65,43300.0,24.6382,24.7123,24.617,24.7123,43300.0
2005-06-22 15:00:00,46.65,46.7,46.57,46.58,54400.0,24.7123,24.7388,24.6699,24.6752,54400.0
2005-06-22 15:10:00,46.59,46.69,46.59,46.68,50100.0,24.6805,24.7335,24.6805,24.7282,50100.0
2005-06-22 15:20:00,46.69,46.75,46.58,46.59,77800.0,24.7335,24.7653,24.6752,24.6805,77800.0
2005-06-22 15:30:00,46.6,46.7,46.53,46.68,120500.0,24.6858,24.7388,24.6488,24.7282,120500.0
2005-06-22 15:40:00,46.68,46.69,46.57,46.63,88700.0,24.7282,24.7335,24.6699,24.7017,88700.0
2005-06-22 15:50:00,46.63,46.74,46.63,46.67,131100.0,24.7017,24.76,24.7017,24.7229,131100.0
2005-06-23 09:30:00,46.7,46.97,46.58,46.93,215600.0,24.7388,24.8818,24.6752,24.8607,215600.0
2005-06-23 09:40:00,46.9,47.44,46.87,47.43,262800.0,24.8448,25.1308,24.8289,25.1255,262800.0
2005-06-23 09:50:00,47.42,47.45,47.33,47.36,183900.0,25.1202,25.1361,25.0725,25.0884,183900.0
2005-06-23 10:00:00,47.38,47.4,47.25,47.3,154100.0,25.099,25.1096,25.0302,25.0567,154100.0
2005-06-23 10:10:00,47.28,47.37,46.87,46.96,281900.0,25.0461,25.0937,24.8289,24.8765,281900.0
2005-06-23 10:20:00,46.96,47.05,46.77,46.88,146800.0,24.8765,24.9242,24.7759,24.8342,146800.0
2005-06-23 10:30:00,46.88,46.92,46.66,46.82,151300.0,24.8342,24.8554,24.7176,24.8024,151300.0
2005-06-23 10:40:00,46.82,46.94,46.79,46.84,82300.0,24.8024,24.866,24.7865,24.813,82300.0
2005-06-23 10:50:00,46.84,46.92,46.7,46.92,110900.0,24.813,24.8554,24.7388,24.8554,110900.0
2005-06-23 11:00:00,46.9,47.04,46.84,47.02,103100.0,24.8448,24.9189,24.813,24.9083,103100.0
2005-06-23 11:10:00,47.02,47.06,46.85,47.02,127400.0,24.9083,24.9295,24.8183,24.9083,127400.0
2005-06-23 11:20:00,47.03,47.32,47.02,47.19,210500.0,24.9136,25.0673,24.9083,24.9984,210500.0
2005-06-23 11:30:00,47.18,47.47,47.18,47.45,183500.0,24.9931,25.1467,24.9931,25.1361,183500.0
2005-06-23 11:40:00,47.46,47.6,47.35,47.6,163200.0,25.1414,25.2156,25.0831,25.2156,163200.0
2005-06-23 11:50:00,47.6,47.61,47.44,47.44,166100.0,25.2156,25.2209,25.1308,25.1308,166100.0
2005-06-23 12:00:00,47.44,47.48,47.35,47.38,137700.0,25.1308,25.152,25.0831,25.099,137700.0
2005-06-23 12:10:00,47.38,47.47,47.33,47.42,117400.0,25.099,25.1467,25.0725,25.1202,117400.0
2005-06-23 12:20:00,47.4,47.48,47.39,47.4,65200.0,25.1096,25.152,25.1043,25.1096,65200.0
2005-06-23 12:30:00,47.4,47.45,47.34,47.44,81200.0,25.1096,25.1361,25.0778,25.1308,81200.0
2005-06-23 12:40:00,47.44,47.45,47.39,47.43,46000.0,25.1308,25.1361,25.1043,25.1255,46000.0
2005-06-23 12:50:00,47.43,47.43,47.3,47.33,56000.0,25.1255,25.1255,25.0567,25.0725,56000.0
2005-06-23 13:00:00,47.32,47.38,47.21,47.23,82100.0,25.0673,25.099,25.009,25.0196,82100.0
2005-06-23 13:10:00,47.23,47.29,47.14,47.27,113400.0,25.0196,25.0514,24.9719,25.0408,113400.0
2005-06-23 13:20:00,47.27,47.27,47.12,47.21,70300.0,25.0408,25.0408,24.9613,25.009,70300.0
2005-06-23 13:30:00,47.22,47.22,46.9,46.93,228000.0,25.0143,25.0143,24.8448,24.8607,228000.0
2005-06-23 13:40:00,46.93,47.0,46.76,46.82,184800.0,24.8607,24.8977,24.7706,24.8024,184800.0
2005-06-23 13:50:00,46.83,46.93,46.69,46.85,155300.0,24.8077,24.8607,24.7335,24.8183,155300.0
2005-06-23 14:00:00,46.84,46.89,46.71,46.87,102200.0,24.813,24.8395,24.7441,24.8289,102200.0
2005-06-23 14:10:00,46.88,46.92,46.69,46.89,111000.0,24.8342,24.8554,24.7335,24.8395,111000.0
2005-06-23 14:20:00,46.89,46.91,46.78,46.85,52400.0,24.8395,24.8501,24.7812,24.8183,52400.0
2005-06-23 14:30:00,46.85,47.03,46.83,47.01,58100.0,24.8183,24.9136,24.8077,24.903,58100.0
2005-06-23 14:40:00,47.01,47.01,46.75,46.79,75500.0,24.903,24.903,24.7653,24.7865,75500.0
2005-06-23 14:50:00,46.8,46.8,46.64,46.77,115100.0,24.7918,24.7918,24.707,24.7759,115100.0
2005-06-23 15:00:00,46.77,46.78,46.48,46.5,158600.0,24.7759,24.7812,24.6223,24.6329,158600.0
2005-06-23 15:10:00,46.51,46.63,46.48,46.57,131000.0,24.6382,24.7017,24.6223,24.6699,131000.0
2005-06-23 15:20:00,46.56,46.58,46.41,46.41,109600.0,24.6647,24.6752,24.5852,24.5852,109600.0
2005-06-23 15:30:00,46.41,46.43,46.31,46.39,196900.0,24.5852,24.5958,24.5322,24.5746,196900.0
2005-06-23 15:40:00,46.38,46.39,46.24,46.32,132800.0,24.5693,24.5746,24.4951,24.5375,132800.0
2005-06-23 15:50:00,46.32,46.36,46.13,46.13,227700.0,24.5375,24.5587,24.4369,24.4369,227700.0
2005-06-24 09:30:00,46.09,46.32,45.95,46.01,258000.0,24.4157,24.5375,24.3415,24.3733,258000.0
2005-06-24 09:40:00,46.02,46.08,45.85,45.91,313400.0,24.3786,24.4104,24.2885,24.3203,313400.0
2005-06-24 09:50:00,45.91,46.07,45.8,45.98,194800.0,24.3203,24.4051,24.262,24.3574,194800.0
2005-06-24 10:00:00,45.98,46.07,45.86,45.88,122500.0,24.3574,24.4051,24.2938,24.3044,122500.0
2005-06-24 10:10:00,45.89,45.96,45.5,45.53,334500.0,24.3097,24.3468,24.1031,24.119,334500.0
2005-06-24 10:20:00,45.52,45.7,45.52,45.55,287600.0,24.1137,24.2091,24.1137,24.1296,287600.0
2005-06-24 10:30:00,45.55,45.64,45.46,45.56,98800.0,24.1296,24.1773,24.0819,24.1349,98800.0
2005-06-24 10:40:00,45.56,45.63,45.51,45.55,108800.0,24.1349,24.172,24.1084,24.1296,108800.0
2005-06-24 10:50:00,45.57,45.65,45.41,45.5,106600.0,24.1402,24.1826,24.0555,24.1031,106600.0
2005-06-24 11:00:00,45.51,45.64,45.46,45.63,118800.0,24.1084,24.1773,24.0819,24.172,118800.0
2005-06-24 11:10:00,45.62,45.69,45.53,45.65,89200.0,24.1667,24.2038,24.119,24.1826,89200.0
2005-06-24 11:20:00,45.65,45.65,45.52,45.57,83600.0,24.1826,24.1826,24.1137,24.1402,83600.0
2005-06-24 11:30:00,45.55,45.58,45.41,45.41,99800.0,24.1296,24.1455,24.0555,24.0555,99800.0
2005-06-24 11:40:00,45.41,45.51,45.38,45.48,94700.0,24.0555,24.1084,24.0396,24.0925,94700.0
2005-06-24 11:50:00,45.47,45.49,45.37,45.49,177400.0,24.0872,24.0978,24.0343,24.0978,177400.0
2005-06-24 12:00:00,45.5,45.55,45.39,45.41,74100.0,24.1031,24.1296,24.0449,24.0555,74100.0
2005-06-24 12:10:00,45.42,45.52,45.38,45.46,90500.0,24.0607,24.1137,24.0396,24.0819,90500.0
2005-06-24 12:20:00,45.45,45.56,45.41,45.55,188400.0,24.0766,24.1349,24.0555,24.1296,188400.0
2005-06-24 12:30:00,45.56,45.68,45.55,45.65,122500.0,24.1349,24.1985,24.1296,24.1826,122500.0
2005-06-24 12:40:00,45.65,45.69,45.62,45.64,53400.0,24.1826,24.2038,24.1667,24.1773,53400.0
2005-06-24 12:50:00,45.64,45.71,45.61,45.67,59200.0,24.1773,24.2144,24.1614,24.1932,59200.0
2005-06-24 13:00:00,45.67,45.67,45.56,45.59,61300.0,24.1932,24.1932,24.1349,24.1508,61300.0
2005-06-24 13:10:00,45.58,45.66,45.52,45.59,57700.0,24.1455,24.1879,24.1137,24.1508,57700.0
2005-06-24 13:20:00,45.59,45.63,45.54,45.59,38800.0,24.1508,24.172,24.1243,24.1508,38800.0
2005-06-24 13:30:00,45.6,45.61,45.52,45.57,61600.0,24.1561,24.1614,24.1137,24.1402,61600.0
2005-06-24 13:40:00,45.57,45.6,45.52,45.57,59200.0,24.1402,24.1561,24.1137,24.1402,59200.0
2005-06-24 13:50:00,45.57,45.59,45.5,45.55,59800.0,24.1402,24.1508,24.1031,24.1296,59800.0
2005-06-24 14:00:00,45.55,45.58,45.48,45.53,141200.0,24.1296,24.1455,24.0925,24.119,141200.0
2005-06-24 14:10:00,45.53,45.55,45.22,45.25,380100.0,24.119,24.1296,23.9548,23.9707,380100.0
2005-06-24 14:20:00,45.25,45.35,45.06,45.26,259600.0,23.9707,24.0237,23.87,23.976,259600.0
2005-06-24 14:30:00,45.26,45.41,45.25,45.37,158300.0,23.976,24.0555,23.9707,24.0343,158300.0
2005-06-24 14:40:00,45.37,45.39,45.28,45.38,91800.0,24.0343,24.0449,23.9866,24.0396,91800.0
2005-06-24 14:50:00,45.37,45.38,45.2,45.24,95400.0,24.0343,24.0396,23.9442,23.9654,95400.0
2005-06-24 15:00:00,45.25,45.27,45.16,45.2,112200.0,23.9707,23.9813,23.923,23.9442,112200.0
2005-06-24 15:10:00,45.19,45.25,45.12,45.24,133900.0,23.9389,23.9707,23.9018,23.9654,133900.0
2005-06-24 15:20:00,45.24,45.32,45.16,45.29,124300.0,23.9654,24.0078,23.923,23.9919,124300.0
2005-06-24 15:30:00,45.29,45.36,45.29,45.34,103300.0,23.9919,24.029,23.9919,24.0184,103300.0
2005-06-24 15:40:00,45.34,45.34,45.24,45.31,88500.0,24.0184,24.0184,23.9654,24.0025,88500.0
2005-06-24 15:50:00,45.31,45.31,45.13,45.15,176600.0,24.0025,24.0025,23.9071,23.9177,176600.0
2005-06-27 09:30:00,45.02,45.2,44.75,45.01,358900.0,23.8489,23.9442,23.7058,23.8436,358900.0
2005-06-27 09:40:00,45.01,45.27,44.87,45.26,296600.0,23.8436,23.9813,23.7694,23.976,296600.0
2005-06-27 09:50:00,45.26,45.28,44.85,44.94,199800.0,23.976,23.9866,23.7588,23.8065,199800.0
2005-06-27 10:00:00,44.93,44.99,44.62,44.63,219400.0,23.8012,23.833,23.637,23.6423,219400.0
2005-06-27 10:10:00,44.63,44.75,44.63,44.73,122900.0,23.6423,23.7058,23.6423,23.6952,122900.0
2005-06-27 10:20:00,44.72,44.77,44.63,44.68,180500.0,23.6899,23.7164,23.6423,23.6687,180500.0
2005-06-27 10:30:00,44.68,44.92,44.68,44.83,212200.0,23.6687,23.7959,23.6687,23.7482,212200.0
2005-06-27 10:40:00,44.83,44.87,44.69,44.79,105600.0,23.7482,23.7694,23.674,23.727,105600.0
2005-06-27 10:50:00,44.79,44.8,44.68,44.73,52100.0,23.727,23.7323,23.6687,23.6952,52100.0
2005-06-27 11:00:00,44.73,44.79,44.67,44.76,54600.0,23.6952,23.727,23.6634,23.7111,54600.0
2005-06-27 11:10:00,44.76,44.9,44.74,44.89,63900.0,23.7111,23.7853,23.7005,23.78,63900.0
2005-06-27 11:20:00,44.87,45.0,44.87,44.98,71000.0,23.7694,23.8383,23.7694,23.8277,71000.0
2005-06-27 11:30:00,44.98,44.98,44.88,44.88,58200.0,23.8277,23.8277,23.7747,23.7747,58200.0
2005-06-27 11:40:00,44.9,44.94,44.85,44.92,71600.0,23.7853,23.8065,23.7588,23.7959,71600.0
2005-06-27 11:50:00,44.92,44.95,44.91,44.92,22800.0,23.7959,23.8118,23.7906,23.7959,22800.0
2005-06-27 12:00:00,44.92,45.0,44.91,44.97,68500.0,23.7959,23.8383,23.7906,23.8224,68500.0
2005-06-27 12:10:00,44.99,45.08,44.97,45.02,63300.0,23.833,23.8806,23.8224,23.8489,63300.0
2005-06-27 12:20:00,45.01,45.08,44.95,45.04,32700.0,23.8436,23.8806,23.8118,23.8594,32700.0
2005-06-27 12:30:00,45.05,45.05,44.94,44.96,25900.0,23.8647,23.8647,23.8065,23.8171,25900.0
2005-06-27 12:40:00,44.95,45.01,44.93,44.93,84700.0,23.8118,23.8436,23.8012,23.8012,84700.0
2005-06-27 12:50:00,44.93,44.93,44.82,44.93,123400.0,23.8012,23.8012,23.7429,23.8012,123400.0
2005-06-27 13:00:00,44.93,44.93,44.77,44.83,36900.0,23.8012,23.8012,23.7164,23.7482,36900.0
2005-06-27 13:10:00,44.83,44.86,44.79,44.84,18500.0,23.7482,23.7641,23.727,23.7535,18500.0
2005-06-27 13:20:00,44.84,44.9,44.81,44.85,17300.0,23.7535,23.7853,23.7376,23.7588,17300.0
2005-06-27 13:30:00,44.85,44.9,44.81,44.87,28100.0,23.7588,23.7853,23.7376,23.7694,28100.0
2005-06-27 13:40:00,44.87,44.87,44.67,44.68,58000.0,23.7694,23.7694,23.6634,23.6687,58000.0
2005-06-27 13:50:00,44.68,44.71,44.55,44.57,63900.0,23.6687,23.6846,23.5999,23.6105,63900.0
2005-06-27 14:00:00,44.57,44.7,44.55,44.69,58400.0,23.6105,23.6793,23.5999,23.674,58400.0
2005-06-27 14:10:00,44.69,44.73,44.59,44.6,40700.0,23.674,23.6952,23.6211,23.6264,40700.0
2005-06-27 14:20:00,44.62,44.68,44.57,44.58,26600.0,23.637,23.6687,23.6105,23.6158,26600.0
2005-06-27 14:30:00,44.59,44.66,44.57,44.62,42100.0,23.6211,23.6581,23.6105,23.637,42100.0
2005-06-27 14:40:00,44.61,44.67,44.58,44.63,19700.0,23.6317,23.6634,23.6158,23.6423,19700.0
2005-06-27 14:50:00,44.62,44.69,44.61,44.64,49700.0,23.637,23.674,23.6317,23.6476,49700.0
2005-06-27 15:00:00,44.64,44.74,44.6,44.74,64600.0,23.6476,23.7005,23.6264,23.7005,64600.0
2005-06-27 15:10:00,44.73,44.83,44.73,44.81,87200.0,23.6952,23.7482,23.6952,23.7376,87200.0
2005-06-27 15:20:00,44.81,44.87,44.76,44.84,88600.0,23.7376,23.7694,23.7111,23.7535,88600.0
2005-06-27 15:30:00,44.84,44.87,44.78,44.84,51700.0,23.7535,23.7694,23.7217,23.7535,51700.0
2005-06-27 15:40:00,44.85,44.88,44.78,44.83,81800.0,23.7588,23.7747,23.7217,23.7482,81800.0
2005-06-27 15:50:00,44.84,44.85,44.71,44.77,204900.0,23.7535,23.7588,23.6846,23.7164,204900.0
2005-06-28 09:30:00,45.07,45.19,44.83,44.95,169000.0,23.8753,23.9389,23.7482,23.8118,169000.0
2005-06-28 09:40:00,44.94,45.21,44.94,45.2,164400.0,23.8065,23.9495,23.8065,23.9442,164400.0
2005-06-28 09:50:00,45.2,45.3,45.12,45.2,128800.0,23.9442,23.9972,23.9018,23.9442,128800.0
2005-06-28 10:00:00,45.21,45.34,45.08,45.18,112700.0,23.9495,24.0184,23.8806,23.9336,112700.0
2005-06-28 10:10:00,45.17,45.29,45.09,45.14,116800.0,23.9283,23.9919,23.8859,23.9124,116800.0
2005-06-28 10:20:00,45.14,45.22,45.06,45.08,150500.0,23.9124,23.9548,23.87,23.8806,150500.0
2005-06-28 10:30:00,45.1,45.17,45.06,45.07,71500.0,23.8912,23.9283,23.87,23.8753,71500.0
2005-06-28 10:40:00,45.08,45.11,44.97,45.03,148200.0,23.8806,23.8965,23.8224,23.8541,148200.0
2005-06-28 10:50:00,45.03,45.04,44.83,44.9,103800.0,23.8541,23.8594,23.7482,23.7853,103800.0
2005-06-28 11:00:00,44.9,45.04,44.88,45.02,71600.0,23.7853,23.8594,23.7747,23.8489,71600.0
2005-06-28 11:10:00,45.03,45.03,44.93,44.98,59300.0,23.8541,23.8541,23.8012,23.8277,59300.0
2005-06-28 11:20:00,44.98,45.11,44.96,44.98,88100.0,23.8277,23.8965,23.8171,23.8277,88100.0
2005-06-28 11:30:00,44.97,45.06,44.95,45.03,40400.0,23.8224,23.87,23.8118,23.8541,40400.0
2005-06-28 11:40:00,45.03,45.1,44.94,44.95,33700.0,23.8541,23.8912,23.8065,23.8118,33700.0
2005-06-28 11:50:00,44.96,45.03,44.96,45.02,10700.0,23.8171,23.8541,23.8171,23.8489,10700.0
2005-06-28 12:00:00,45.03,45.1,44.94,45.04,72600.0,23.8541,23.8912,23.8065,23.8594,72600.0
2005-06-28 12:10:00,45.05,45.13,45.04,45.08,42100.0,23.8647,23.9071,23.8594,23.8806,42100.0
2005-06-28 12:20:00,45.08,45.11,45.02,45.04,22200.0,23.8806,23.8965,23.8489,23.8594,22200.0
2005-06-28 12:30:00,45.03,45.04,44.9,44.93,43100.0,23.8541,23.8594,23.7853,23.8012,43100.0
2005-06-28 12:40:00,44.92,44.99,44.89,44.95,67200.0,23.7959,23.833,23.78,23.8118,67200.0
2005-06-28 12:50:00,44.95,44.97,44.91,44.97,27900.0,23.8118,23.8224,23.7906,23.8224,27900.0
2005-06-28 13:00:00,44.97,44.99,44.91,44.95,48900.0,23.8224,23.833,23.7906,23.8118,48900.0
2005-06-28 13:10:00,44.95,45.1,44.95,45.05,149400.0,23.8118,23.8912,23.8118,23.8647,149400.0
2005-06-28 13:20:00,45.05,45.11,45.05,45.07,64200.0,23.8647,23.8965,23.8647,23.8753,64200.0
2005-06-28 13:30:00,45.07,45.11,45.04,45.06,51500.0,23.8753,23.8965,23.8594,23.87,51500.0
2005-06-28 13:40:00,45.06,45.08,45.02,45.07,17100.0,23.87,23.8806,23.8489,23.8753,17100.0
2005-06-28 13:50:00,45.08,45.18,45.08,45.16,46900.0,23.8806,23.9336,23.8806,23.923,46900.0
2005-06-28 14:00:00,45.19,45.28,45.18,45.22,55000.0,23.9389,23.9866,23.9336,23.9548,55000.0
2005-06-28 14:10:00,45.21,45.22,45.18,45.2,65200.0,23.9495,23.9548,23.9336,23.9442,65200.0
2005-06-28 14:20:00,45.21,45.24,45.19,45.21,28000.0,23.9495,23.9654,23.9389,23.9495,28000.0
2005-06-28 14:30:00,45.22,45.26,45.21,45.24,34100.0,23.9548,23.976,23.9495,23.9654,34100.0
2005-06-28 14:40:00,45.24,45.35,45.24,45.32,88500.0,23.9654,24.0237,23.9654,24.0078,88500.0
2005-06-28 14:50:00,45.32,45.38,45.25,45.27,71500.0,24.0078,24.0396,23.9707,23.9813,71500.0
2005-06-28 15:00:00,45.26,45.28,45.22,45.25,48800.0,23.976,23.9866,23.9548,23.9707,48800.0
2005-06-28 15:10:00,45.26,45.28,45.23,45.25,59400.0,23.976,23.9866,23.9601,23.9707,59400.0
2005-06-28 15:20:00,45.25,45.26,45.22,45.24,59900.0,23.9707,23.976,23.9548,23.9654,59900.0
2005-06-28 15:30:00,45.25,45.27,45.22,45.25,110100.0,23.9707,23.9813,23.9548,23.9707,110100.0
2005-06-28 15:40:00,45.26,45.29,45.23,45.29,75000.0,23.976,23.9919,23.9601,23.9919,75000.0
2005-06-28 15:50:00,45.29,45.39,45.27,45.27,199300.0,23.9919,24.0449,23.9813,23.9813,199300.0
2005-06-29 09:30:00,45.19,45.44,44.93,44.98,192200.0,23.9389,24.0713,23.8012,23.8277,192200.0
2005-06-29 09:40:00,44.99,45.03,44.85,44.92,127300.0,23.833,23.8541,23.7588,23.7959,127300.0
2005-06-29 09:50:00,44.89,44.9,44.3,44.47,494300.0,23.78,23.7853,23.4674,23.5575,494300.0
2005-06-29 10:00:00,44.47,44.53,44.28,44.35,299300.0,23.5575,23.5893,23.4568,23.4939,299300.0
2005-06-29 10:10:00,44.37,44.43,44.16,44.21,183200.0,23.5045,23.5363,23.3933,23.4198,183200.0
2005-06-29 10:20:00,44.21,44.35,44.17,44.32,158600.0,23.4198,23.4939,23.3986,23.478,158600.0
2005-06-29 10:30:00,44.32,44.44,44.14,44.15,361500.0,23.478,23.5416,23.3827,23.388,361500.0
2005-06-29 10:40:00,44.18,44.4,44.18,44.37,148200.0,23.4039,23.5204,23.4039,23.5045,148200.0
2005-06-29 10:50:00,44.39,44.47,44.35,44.4,170200.0,23.5151,23.5575,23.4939,23.5204,170200.0
2005-06-29 11:00:00,44.39,44.42,44.31,44.4,107400.0,23.5151,23.531,23.4727,23.5204,107400.0
2005-06-29 11:10:00,44.4,44.4,44.27,44.27,94400.0,23.5204,23.5204,23.4515,23.4515,94400.0
2005-06-29 11:20:00,44.27,44.47,44.24,44.47,68100.0,23.4515,23.5575,23.4357,23.5575,68100.0
2005-06-29 11:30:00,44.47,44.5,44.38,44.39,89700.0,23.5575,23.5734,23.5098,23.5151,89700.0
2005-06-29 11:40:00,44.4,44.55,44.38,44.48,65200.0,23.5204,23.5999,23.5098,23.5628,65200.0
2005-06-29 11:50:00,44.48,44.48,44.36,44.36,30000.0,23.5628,23.5628,23.4992,23.4992,30000.0
2005-06-29 12:00:00,44.37,44.39,44.3,44.3,32700.0,23.5045,23.5151,23.4674,23.4674,32700.0
2005-06-29 12:10:00,44.31,44.39,44.27,44.38,65400.0,23.4727,23.5151,23.4515,23.5098,65400.0
2005-06-29 12:20:00,44.38,44.43,44.34,44.34,25100.0,23.5098,23.5363,23.4886,23.4886,25100.0
2005-06-29 12:30:00,44.34,44.39,44.3,44.38,19100.0,23.4886,23.5151,23.4674,23.5098,19100.0
2005-06-29 12:40:00,44.39,44.46,44.38,44.45,35800.0,23.5151,23.5522,23.5098,23.5469,35800.0
2005-06-29 12:50:00,44.41,44.45,44.27,44.28,56500.0,23.5257,23.5469,23.4515,23.4568,56500.0
2005-06-29 13:00:00,44.29,44.34,44.28,44.32,39300.0,23.4621,23.4886,23.4568,23.478,39300.0
2005-06-29 13:10:00,44.32,44.33,44.25,44.27,57100.0,23.478,23.4833,23.441,23.4515,57100.0
2005-06-29 13:20:00,44.28,44.34,44.26,44.33,39100.0,23.4568,23.4886,23.4463,23.4833,39100.0
2005-06-29 13:30:00,44.33,44.37,44.22,44.27,57300.0,23.4833,23.5045,23.4251,23.4515,57300.0
2005-06-29 13:40:00,44.28,44.28,44.04,44.12,159600.0,23.4568,23.4568,23.3297,23.3721,159600.0
2005-06-29 13:50:00,44.12,44.12,43.93,43.94,147900.0,23.3721,23.3721,23.2714,23.2767,147900.0
2005-06-29 14:00:00,43.94,44.0,43.81,43.98,206500.0,23.2767,23.3085,23.2079,23.2979,206500.0
2005-06-29 14:10:00,43.98,44.0,43.89,43.89,115700.0,23.2979,23.3085,23.2502,23.2502,115700.0
2005-06-29 14:20:00,43.9,44.03,43.83,43.95,104100.0,23.2555,23.3244,23.2185,23.282,104100.0
2005-06-29 14:30:00,43.95,44.1,43.95,44.07,57600.0,23.282,23.3615,23.282,23.3456,57600.0
2005-06-29 14:40:00,44.07,44.17,44.05,44.12,86000.0,23.3456,23.3986,23.335,23.3721,86000.0
2005-06-29 14:50:00,44.1,44.1,43.9,43.96,157700.0,23.3615,23.3615,23.2555,23.2873,157700.0
2005-06-29 15:00:00,43.97,44.05,43.9,44.04,122400.0,23.2926,23.335,23.2555,23.3297,122400.0
2005-06-29 15:10:00,44.04,44.08,43.99,44.05,97200.0,23.3297,23.3509,23.3032,23.335,97200.0
2005-06-29 15:20:00,44.05,44.06,43.95,43.98,121600.0,23.335,23.3403,23.282,23.2979,121600.0
2005-06-29 15:30:00,43.98,44.05,43.98,44.05,78900.0,23.2979,23.335,23.2979,23.335,78900.0
2005-06-29 15:40:00,44.04,44.06,44.0,44.0,116900.0,23.3297,23.3403,23.3085,23.3085,116900.0
2005-06-29 15:50:00,44.0,44.0,43.86,43.87,270600.0,23.3085,23.3085,23.2344,23.2397,270600.0
2005-06-30 09:30:00,44.04,44.43,43.95,44.35,224700.0,23.3297,23.5363,23.282,23.4939,224700.0
2005-06-30 09:40:00,44.32,44.38,43.88,44.02,248400.0,23.478,23.5098,23.2449,23.3191,248400.0
2005-06-30 09:50:00,44.02,44.23,43.92,44.09,171900.0,23.3191,23.4304,23.2661,23.3562,171900.0
2005-06-30 10:00:00,44.09,44.41,44.05,44.35,171800.0,23.3562,23.5257,23.335,23.4939,171800.0
2005-06-30 10:10:00,44.36,44.44,44.21,44.21,114500.0,23.4992,23.5416,23.4198,23.4198,114500.0
2005-06-30 10:20:00,44.21,44.32,44.18,44.22,51500.0,23.4198,23.478,23.4039,23.4251,51500.0
2005-06-30 10:30:00,44.22,44.27,44.11,44.21,86000.0,23.4251,23.4515,23.3668,23.4198,86000.0
2005-06-30 10:40:00,44.2,44.31,44.2,44.27,65300.0,23.4145,23.4727,23.4145,23.4515,65300.0
2005-06-30 10:50:00,44.27,44.27,44.12,44.19,60100.0,23.4515,23.4515,23.3721,23.4092,60100.0
2005-06-30 11:00:00,44.19,44.21,44.1,44.12,77000.0,23.4092,23.4198,23.3615,23.3721,77000.0
2005-06-30 11:10:00,44.11,44.2,44.08,44.17,47400.0,23.3668,23.4145,23.3509,23.3986,47400.0
2005-06-30 11:20:00,44.17,44.17,44.06,44.1,62600.0,23.3986,23.3986,23.3403,23.3615,62600.0
2005-06-30 11:30:00,44.1,44.17,44.1,44.15,43400.0,23.3615,23.3986,23.3615,23.388,43400.0
2005-06-30 11:40:00,44.15,44.16,44.03,44.04,39900.0,23.388,23.3933,23.3244,23.3297,39900.0
2005-06-30 11:50:00,44.05,44.06,43.99,44.05,34300.0,23.335,23.3403,23.3032,23.335,34300.0
2005-06-30 12:00:00,44.06,44.08,44.05,44.08,26300.0,23.3403,23.3509,23.335,23.3509,26300.0
2005-06-30 12:10:00,44.08,44.12,44.08,44.11,20600.0,23.3509,23.3721,23.3509,23.3668,20600.0
2005-06-30 12:20:00,44.13,44.15,44.06,44.07,21500.0,23.3774,23.388,23.3403,23.3456,21500.0
2005-06-30 12:30:00,44.08,44.12,44.06,44.06,35100.0,23.3509,23.3721,23.3403,23.3403,35100.0
2005-06-30 12:40:00,44.06,44.08,44.04,44.06,13200.0,23.3403,23.3509,23.3297,23.3403,13200.0
2005-06-30 12:50:00,44.06,44.09,44.06,44.07,10600.0,23.3403,23.3562,23.3403,23.3456,10600.0
2005-06-30 13:00:00,44.07,44.13,44.07,44.13,25800.0,23.3456,23.3774,23.3456,23.3774,25800.0
2005-06-30 13:10:00,44.13,44.15,44.12,44.13,10000.0,23.3774,23.388,23.3721,23.3774,10000.0
2005-06-30 13:20:00,44.13,44.14,44.11,44.11,13800.0,23.3774,23.3827,23.3668,23.3668,13800.0
2005-06-30 13:30:00,44.11,44.13,44.07,44.07,42700.0,23.3668,23.3774,23.3456,23.3456,42700.0
2005-06-30 13:40:00,44.07,44.17,44.07,44.16,32400.0,23.3456,23.3986,23.3456,23.3933,32400.0
2005-06-30 13:50:00,44.17,44.33,44.17,44.31,58500.0,23.3986,23.4833,23.3986,23.4727,58500.0
2005-06-30 14:00:00,44.31,44.34,44.28,44.33,36500.0,23.4727,23.4886,23.4568,23.4833,36500.0
2005-06-30 14:10:00,44.33,44.41,44.19,44.39,159200.0,23.4833,23.5257,23.4092,23.5151,159200.0
2005-06-30 14:20:00,44.38,44.38,43.98,44.18,232100.0,23.5098,23.5098,23.2979,23.4039,232100.0
2005-06-30 14:30:00,44.19,44.23,43.88,43.89,213500.0,23.4092,23.4304,23.2449,23.2502,213500.0
2005-06-30 14:40:00,43.9,44.02,43.86,43.91,113600.0,23.2555,23.3191,23.2344,23.2608,113600.0
2005-06-30 14:50:00,43.91,43.98,43.79,43.97,154200.0,23.2608,23.2979,23.1973,23.2926,154200.0
2005-06-30 15:00:00,43.96,44.02,43.89,43.95,123000.0,23.2873,23.3191,23.2502,23.282,123000.0
2005-06-30 15:10:00,43.94,44.07,43.88,44.06,114400.0,23.2767,23.3456,23.2449,23.3403,114400.0
2005-06-30 15:20:00,44.06,44.06,43.93,43.99,94500.0,23.3403,23.3403,23.2714,23.3032,94500.0
2005-06-30 15:30:00,44.0,44.02,43.85,43.89,132900.0,23.3085,23.3191,23.2291,23.2502,132900.0
2005-06-30 15:40:00,43.89,43.94,43.8,43.81,114300.0,23.2502,23.2767,23.2026,23.2079,114300.0
2005-06-30 15:50:00,43.82,43.84,43.63,43.71,301600.0,23.2132,23.2238,23.1125,23.1549,301600.0
2005-07-01 09:30:00,43.69,43.93,43.68,43.87,126600.0,23.1443,23.2714,23.139,23.2397,126600.0
2005-07-01 09:40:00,43.87,43.9,43.77,43.79,67800.0,23.2397,23.2555,23.1867,23.1973,67800.0
2005-07-01 09:50:00,43.82,44.02,43.78,43.83,142800.0,23.2132,23.3191,23.192,23.2185,142800.0
2005-07-01 10:00:00,43.85,43.95,43.81,43.9,105700.0,23.2291,23.282,23.2079,23.2555,105700.0
2005-07-01 10:10:00,43.9,43.91,43.68,43.72,138500.0,23.2555,23.2608,23.139,23.1602,138500.0
2005-07-01 10:20:00,43.73,43.82,43.6,43.77,104200.0,23.1655,23.2132,23.0966,23.1867,104200.0
2005-07-01 10:30:00,43.78,43.9,43.78,43.82,49300.0,23.192,23.2555,23.192,23.2132,49300.0
2005-07-01 10:40:00,43.81,43.82,43.72,43.74,47100.0,23.2079,23.2132,23.1602,23.1708,47100.0
2005-07-01 10:50:00,43.73,43.81,43.71,43.74,42600.0,23.1655,23.2079,23.1549,23.1708,42600.0
2005-07-01 11:00:00,43.74,43.74,43.55,43.63,84800.0,23.1708,23.1708,23.0701,23.1125,84800.0
2005-07-01 11:10:00,43.62,43.78,43.61,43.76,50200.0,23.1072,23.192,23.1019,23.1814,50200.0
2005-07-01 11:20:00,43.76,43.82,43.72,43.73,40400.0,23.1814,23.2132,23.1602,23.1655,40400.0
2005-07-01 11:30:00,43.73,43.78,43.67,43.69,30900.0,23.1655,23.192,23.1337,23.1443,30900.0
2005-07-01 11:40:00,43.7,43.77,43.68,43.77,19400.0,23.1496,23.1867,23.139,23.1867,19400.0
2005-07-01 11:50:00,43.77,43.78,43.65,43.66,32400.0,23.1867,23.192,23.1231,23.1284,32400.0
2005-07-01 12:00:00,43.67,43.72,43.55,43.56,31500.0,23.1337,23.1602,23.0701,23.0754,31500.0
2005-07-01 12:10:00,43.56,43.67,43.56,43.65,41700.0,23.0754,23.1337,23.0754,23.1231,41700.0
2005-07-01 12:20:00,43.66,43.74,43.66,43.7,45800.0,23.1284,23.1708,23.1284,23.1496,45800.0
2005-07-01 12:30:00,43.69,43.69,43.55,43.55,52500.0,23.1443,23.1443,23.0701,23.0701,52500.0
2005-07-01 12:40:00,43.56,43.64,43.51,43.55,33200.0,23.0754,23.1178,23.0489,23.0701,33200.0
2005-07-01 12:50:00,43.56,43.61,43.53,43.57,15100.0,23.0754,23.1019,23.0595,23.0807,15100.0
2005-07-01 13:00:00,43.58,43.62,43.52,43.53,32700.0,23.086,23.1072,23.0542,23.0595,32700.0
2005-07-01 13:10:00,43.54,43.66,43.53,43.65,19900.0,23.0648,23.1284,23.0595,23.1231,19900.0
2005-07-01 13:20:00,43.65,43.68,43.58,43.65,25100.0,23.1231,23.139,23.086,23.1231,25100.0
2005-07-01 13:30:00,43.65,43.74,43.65,43.74,28300.0,23.1231,23.1708,23.1231,23.1708,28300.0
2005-07-01 13:40:00,43.73,43.74,43.67,43.68,17900.0,23.1655,23.1708,23.1337,23.139,17900.0
2005-07-01 13:50:00,43.68,43.73,43.64,43.7,19700.0,23.139,23.1655,23.1178,23.1496,19700.0
2005-07-01 14:00:00,43.69,43.83,43.69,43.77,74000.0,23.1443,23.2185,23.1443,23.1867,74000.0
2005-07-01 14:10:00,43.77,43.77,43.69,43.7,39700.0,23.1867,23.1867,23.1443,23.1496,39700.0
2005-07-01 14:20:00,43.71,43.78,43.71,43.74,12000.0,23.1549,23.192,23.1549,23.1708,12000.0
2005-07-01 14:30:00,43.76,43.78,43.7,43.71,24800.0,23.1814,23.192,23.1496,23.1549,24800.0
2005-07-01 14:40:00,43.71,43.75,43.71,43.74,21200.0,23.1549,23.1761,23.1549,23.1708,21200.0
2005-07-01 14:50:00,43.75,43.78,43.71,43.73,41500.0,23.1761,23.192,23.1549,23.1655,41500.0
2005-07-01 15:00:00,43.73,43.74,43.68,43.72,43000.0,23.1655,23.1708,23.139,23.1602,43000.0
2005-07-01 15:10:00,43.72,43.74,43.6,43.66,48800.0,23.1602,23.1708,23.0966,23.1284,48800.0
2005-07-01 15:20:00,43.66,43.67,43.55,43.57,22800.0,23.1284,23.1337,23.0701,23.0807,22800.0
2005-07-01 15:30:00,43.58,43.65,43.58,43.62,34700.0,23.086,23.1231,23.086,23.1072,34700.0
2005-07-01 15:40:00,43.62,43.74,43.59,43.69,69900.0,23.1072,23.1708,23.0913,23.1443,69900.0
2005-07-01 15:50:00,43.69,43.72,43.6,43.6,147200.0,23.1443,23.1602,23.0966,23.0966,147200.0
2005-07-05 09:30:00,43.44,43.79,43.4,43.53,164100.0,23.0119,23.1973,22.9907,23.0595,164100.0
2005-07-05 09:40:00,43.54,43.77,43.49,43.76,127000.0,23.0648,23.1867,23.0384,23.1814,127000.0
2005-07-05 09:50:00,43.77,43.94,43.69,43.82,153400.0,23.1867,23.2767,23.1443,23.2132,153400.0
2005-07-05 10:00:00,43.81,44.25,43.78,44.07,191900.0,23.2079,23.441,23.192,23.3456,191900.0
2005-07-05 10:10:00,44.08,44.39,44.07,44.36,174700.0,23.3509,23.5151,23.3456,23.4992,174700.0
2005-07-05 10:20:00,44.36,44.38,44.2,44.32,191700.0,23.4992,23.5098,23.4145,23.478,191700.0
2005-07-05 10:30:00,44.34,44.53,44.34,44.37,290500.0,23.4886,23.5893,23.4886,23.5045,290500.0
2005-07-05 10:40:00,44.38,44.45,44.35,44.35,216100.0,23.5098,23.5469,23.4939,23.4939,216100.0
2005-07-05 10:50:00,44.36,44.37,44.2,44.23,110100.0,23.4992,23.5045,23.4145,23.4304,110100.0
2005-07-05 11:00:00,44.23,44.26,44.17,44.2,97500.0,23.4304,23.4463,23.3986,23.4145,97500.0
2005-07-05 11:10:00,44.2,44.3,44.2,44.22,68700.0,23.4145,23.4674,23.4145,23.4251,68700.0
2005-07-05 11:20:00,44.22,44.3,44.21,44.26,53400.0,23.4251,23.4674,23.4198,23.4463,53400.0
2005-07-05 11:30:00,44.28,44.3,44.2,44.2,37700.0,23.4568,23.4674,23.4145,23.4145,37700.0
2005-07-05 11:40:00,44.2,44.23,44.15,44.16,105000.0,23.4145,23.4304,23.388,23.3933,105000.0
2005-07-05 11:50:00,44.16,44.3,44.15,44.29,43600.0,23.3933,23.4674,23.388,23.4621,43600.0
2005-07-05 12:00:00,44.29,44.31,44.28,44.3,59700.0,23.4621,23.4727,23.4568,23.4674,59700.0
2005-07-05 12:10:00,44.29,44.36,44.28,44.28,51200.0,23.4621,23.4992,23.4568,23.4568,51200.0
2005-07-05 12:20:00,44.31,44.34,44.25,44.25,68400.0,23.4727,23.4886,23.441,23.441,68400.0
2005-07-05 12:30:00,44.27,44.37,44.25,44.3,82000.0,23.4515,23.5045,23.441,23.4674,82000.0
2005-07-05 12:40:00,44.3,44.3,44.24,44.3,57000.0,23.4674,23.4674,23.4357,23.4674,57000.0
2005-07-05 12:50:00,44.3,44.3,44.23,44.27,36000.0,23.4674,23.4674,23.4304,23.4515,36000.0
2005-07-05 13:00:00,44.27,44.28,44.2,44.2,46200.0,23.4515,23.4568,23.4145,23.4145,46200.0
2005-07-05 13:10:00,44.2,44.26,44.17,44.18,22500.0,23.4145,23.4463,23.3986,23.4039,22500.0
2005-07-05 13:20:00,44.17,44.25,44.15,44.22,32600.0,23.3986,23.441,23.388,23.4251,32600.0
2005-07-05 13:30:00,44.22,44.25,44.16,44.23,41100.0,23.4251,23.441,23.3933,23.4304,41100.0
2005-07-05 13:40:00,44.24,44.3,44.24,44.3,23700.0,23.4357,23.4674,23.4357,23.4674,23700.0
2005-07-05 13:50:00,44.3,44.3,44.22,44.27,44800.0,23.4674,23.4674,23.4251,23.4515,44800.0
2005-07-05 14:00:00,44.27,44.28,44.24,44.25,62400.0,23.4515,23.4568,23.4357,23.441,62400.0
2005-07-05 14:10:00,44.26,44.26,44.19,44.21,55300.0,23.4463,23.4463,23.4092,23.4198,55300.0
2005-07-05 14:20:00,44.21,44.22,44.1,44.15,89400.0,23.4198,23.4251,23.3615,23.388,89400.0
2005-07-05 14:30:00,44.14,44.19,44.08,44.14,50200.0,23.3827,23.4092,23.3509,23.3827,50200.0
2005-07-05 14:40:00,44.14,44.33,44.14,44.31,72200.0,23.3827,23.4833,23.3827,23.4727,72200.0
2005-07-05 14:50:00,44.3,44.37,44.22,44.24,116600.0,23.4674,23.5045,23.4251,23.4357,116600.0
2005-07-05 15:00:00,44.24,44.29,44.16,44.19,45100.0,23.4357,23.4621,23.3933,23.4092,45100.0
2005-07-05 15:10:00,44.19,44.19,44.13,44.18,57900.0,23.4092,23.4092,23.3774,23.4039,57900.0
2005-07-05 15:20:00,44.18,44.29,44.15,44.24,66100.0,23.4039,23.4621,23.388,23.4357,66100.0
2005-07-05 15:30:00,44.23,44.27,44.18,44.24,60600.0,23.4304,23.4515,23.4039,23.4357,60600.0
2005-07-05 15:40:00,44.23,44.27,44.21,44.25,107700.0,23.4304,23.4515,23.4198,23.441,107700.0
2005-07-05 15:50:00,44.25,44.37,44.21,44.33,269000.0,23.441,23.5045,23.4198,23.4833,269000.0
2005-07-06 09:30:00,44.22,44.6,44.2,44.54,203800.0,23.4251,23.6264,23.4145,23.5946,203800.0
2005-07-06 09:40:00,44.54,44.82,44.53,44.64,194500.0,23.5946,23.7429,23.5893,23.6476,194500.0
2005-07-06 09:50:00,44.65,44.83,44.21,44.7,210200.0,23.6528,23.7482,23.4198,23.6793,210200.0
2005-07-06 10:00:00,44.68,44.8,44.66,44.77,307200.0,23.6687,23.7323,23.6581,23.7164,307200.0
2005-07-06 10:10:00,44.7,44.78,44.22,44.59,130000.0,23.6793,23.7217,23.4251,23.6211,130000.0
2005-07-06 10:20:00,44.59,44.71,44.51,44.67,180200.0,23.6211,23.6846,23.5787,23.6634,180200.0
2005-07-06 10:30:00,44.67,44.67,44.57,44.67,61300.0,23.6634,23.6634,23.6105,23.6634,61300.0
2005-07-06 10:40:00,44.67,44.76,44.66,44.69,75400.0,23.6634,23.7111,23.6581,23.674,75400.0
2005-07-06 10:50:00,44.7,44.75,44.22,44.73,81800.0,23.6793,23.7058,23.4251,23.6952,81800.0
2005-07-06 11:00:00,44.72,44.79,44.67,44.79,113500.0,23.6899,23.727,23.6634,23.727,113500.0
2005-07-06 11:10:00,44.79,44.9,44.71,44.79,152400.0,23.727,23.7853,23.6846,23.727,152400.0
2005-07-06 11:20:00,44.79,44.86,44.73,44.86,124600.0,23.727,23.7641,23.6952,23.7641,124600.0
2005-07-06 11:30:00,44.85,44.99,44.85,44.99,79700.0,23.7588,23.833,23.7588,23.833,79700.0
2005-07-06 11:40:00,44.99,45.08,44.94,44.95,127200.0,23.833,23.8806,23.8065,23.8118,127200.0
2005-07-06 11:50:00,44.95,45.18,44.95,45.15,100800.0,23.8118,23.9336,23.8118,23.9177,100800.0
2005-07-06 12:00:00,45.13,45.16,45.01,45.03,104100.0,23.9071,23.923,23.8436,23.8541,104100.0
2005-07-06 12:10:00,45.05,45.25,45.05,45.25,146000.0,23.8647,23.9707,23.8647,23.9707,146000.0
2005-07-06 12:20:00,45.25,45.36,44.92,44.98,151000.0,23.9707,24.029,23.7959,23.8277,151000.0
2005-07-06 12:30:00,44.99,45.03,44.84,44.89,110700.0,23.833,23.8541,23.7535,23.78,110700.0
2005-07-06 12:40:00,44.88,44.92,44.81,44.92,81900.0,23.7747,23.7959,23.7376,23.7959,81900.0
2005-07-06 12:50:00,44.91,45.0,44.88,44.99,64200.0,23.7906,23.8383,23.7747,23.833,64200.0
2005-07-06 13:00:00,45.01,45.17,44.99,45.13,79400.0,23.8436,23.9283,23.833,23.9071,79400.0
2005-07-06 13:10:00,45.12,45.25,45.03,45.19,85000.0,23.9018,23.9707,23.8541,23.9389,85000.0
2005-07-06 13:20:00,45.18,45.22,45.16,45.22,54000.0,23.9336,23.9548,23.923,23.9548,54000.0
2005-07-06 13:30:00,45.22,45.32,45.19,45.21,99000.0,23.9548,24.0078,23.9389,23.9495,99000.0
2005-07-06 13:40:00,45.22,45.26,45.2,45.22,54700.0,23.9548,23.976,23.9442,23.9548,54700.0
2005-07-06 13:50:00,45.23,45.35,45.2,45.34,104100.0,23.9601,24.0237,23.9442,24.0184,104100.0
2005-07-06 14:00:00,45.35,45.37,45.18,45.25,164400.0,24.0237,24.0343,23.9336,23.9707,164400.0
2005-07-06 14:10:00,45.25,45.33,45.22,45.22,82100.0,23.9707,24.0131,23.9548,23.9548,82100.0
2005-07-06 14:20:00,45.23,45.24,44.98,44.99,129900.0,23.9601,23.9654,23.8277,23.833,129900.0
2005-07-06 14:30:00,45.01,45.06,44.79,44.89,227500.0,23.8436,23.87,23.727,23.78,227500.0
2005-07-06 14:40:00,44.88,45.07,44.87,45.05,140700.0,23.7747,23.8753,23.7694,23.8647,140700.0
2005-07-06 14:50:00,45.05,45.08,44.96,44.99,96400.0,23.8647,23.8806,23.8171,23.833,96400.0
2005-07-06 15:00:00,44.99,45.03,44.85,44.99,116300.0,23.833,23.8541,23.7588,23.833,116300.0
2005-07-06 15:10:00,45.0,45.03,44.95,45.0,82000.0,23.8383,23.8541,23.8118,23.8383,82000.0
2005-07-06 15:20:00,45.0,45.09,44.97,45.09,135300.0,23.8383,23.8859,23.8224,23.8859,135300.0
2005-07-06 15:30:00,45.09,45.12,44.96,44.98,173300.0,23.8859,23.9018,23.8171,23.8277,173300.0
2005-07-06 15:40:00,44.99,45.0,44.81,44.85,283500.0,23.833,23.8383,23.7376,23.7588,283500.0
2005-07-06 15:50:00,44.84,45.04,44.82,44.93,387700.0,23.7535,23.8594,23.7429,23.8012,387700.0
2005-07-07 09:30:00,44.53,45.35,44.42,45.23,553100.0,23.5893,24.0237,23.531,23.9601,553100.0
2005-07-07 09:40:00,45.22,45.36,44.95,45.05,559400.0,23.9548,24.029,23.8118,23.8647,559400.0
2005-07-07 09:50:00,45.08,45.14,44.69,44.73,338800.0,23.8806,23.9124,23.674,23.6952,338800.0
2005-07-07 10:00:00,44.73,45.35,44.69,45.29,355200.0,23.6952,24.0237,23.674,23.9919,355200.0
2005-07-07 10:10:00,45.31,45.44,45.17,45.35,416800.0,24.0025,24.0713,23.9283,24.0237,416800.0
2005-07-07 10:20:00,45.32,45.4,45.11,45.11,281900.0,24.0078,24.0502,23.8965,23.8965,281900.0
2005-07-07 10:30:00,45.12,45.19,45.0,45.14,204800.0,23.9018,23.9389,23.8383,23.9124,204800.0
2005-07-07 10:40:00,45.14,45.23,45.05,45.15,102100.0,23.9124,23.9601,23.8647,23.9177,102100.0
2005-07-07 10:50:00,45.15,45.16,44.97,45.04,171900.0,23.9177,23.923,23.8224,23.8594,171900.0
2005-07-07 11:00:00,45.05,45.09,44.9,44.99,146200.0,23.8647,23.8859,23.7853,23.833,146200.0
2005-07-07 11:10:00,44.99,45.15,44.97,45.06,114200.0,23.833,23.9177,23.8224,23.87,114200.0
2005-07-07 11:20:00,45.05,45.06,44.92,45.01,114700.0,23.8647,23.87,23.7959,23.8436,114700.0
2005-07-07 11:30:00,45.01,45.07,44.94,45.06,75500.0,23.8436,23.8753,23.8065,23.87,75500.0
2005-07-07 11:40:00,45.06,45.06,44.96,45.04,87400.0,23.87,23.87,23.8171,23.8594,87400.0
2005-07-07 11:50:00,45.04,45.19,44.98,45.16,124100.0,23.8594,23.9389,23.8277,23.923,124100.0
2005-07-07 12:00:00,45.15,45.25,45.1,45.16,96000.0,23.9177,23.9707,23.8912,23.923,96000.0
2005-07-07 12:10:00,45.16,45.3,45.16,45.19,231300.0,23.923,23.9972,23.923,23.9389,231300.0
2005-07-07 12:20:00,45.19,45.3,45.16,45.24,134500.0,23.9389,23.9972,23.923,23.9654,134500.0
2005-07-07 12:30:00,45.24,45.24,45.08,45.08,78800.0,23.9654,23.9654,23.8806,23.8806,78800.0
2005-07-07 12:40:00,45.08,45.15,45.01,45.07,78000.0,23.8806,23.9177,23.8436,23.8753,78000.0
2005-07-07 12:50:00,45.07,45.1,44.94,45.03,70700.0,23.8753,23.8912,23.8065,23.8541,70700.0
2005-07-07 13:00:00,45.03,45.08,45.0,45.03,32200.0,23.8541,23.8806,23.8383,23.8541,32200.0
2005-07-07 13:10:00,45.03,45.1,45.01,45.08,25800.0,23.8541,23.8912,23.8436,23.8806,25800.0
2005-07-07 13:20:00,45.08,45.14,45.08,45.13,16000.0,23.8806,23.9124,23.8806,23.9071,16000.0
2005-07-07 13:30:00,45.13,45.23,45.12,45.21,91700.0,23.9071,23.9601,23.9018,23.9495,91700.0
2005-07-07 13:40:00,45.21,45.3,45.19,45.23,85400.0,23.9495,23.9972,23.9389,23.9601,85400.0
2005-07-07 13:50:00,45.2,45.21,45.11,45.11,42500.0,23.9442,23.9495,23.8965,23.8965,42500.0
2005-07-07 14:00:00,45.11,45.15,45.06,45.1,64400.0,23.8965,23.9177,23.87,23.8912,64400.0
2005-07-07 14:10:00,45.1,45.15,45.01,45.06,68200.0,23.8912,23.9177,23.8436,23.87,68200.0
2005-07-07 14:20:00,45.07,45.14,45.05,45.1,34000.0,23.8753,23.9124,23.8647,23.8912,34000.0
2005-07-07 14:30:00,45.09,45.1,45.0,45.05,66600.0,23.8859,23.8912,23.8383,23.8647,66600.0
2005-07-07 14:40:00,45.07,45.11,45.02,45.05,59800.0,23.8753,23.8965,23.8489,23.8647,59800.0
2005-07-07 14:50:00,45.05,45.15,45.0,45.15,67900.0,23.8647,23.9177,23.8383,23.9177,67900.0
2005-07-07 15:00:00,45.15,45.24,45.11,45.16,149200.0,23.9177,23.9654,23.8965,23.923,149200.0
2005-07-07 15:10:00,45.15,45.3,45.15,45.27,98400.0,23.9177,23.9972,23.9177,23.9813,98400.0
2005-07-07 15:20:00,45.28,45.34,45.16,45.2,64100.0,23.9866,24.0184,23.923,23.9442,64100.0
2005-07-07 15:30:00,45.21,45.27,45.15,45.22,126400.0,23.9495,23.9813,23.9177,23.9548,126400.0
2005-07-07 15:40:00,45.23,45.27,45.15,45.22,127900.0,23.9601,23.9813,23.9177,23.9548,127900.0
2005-07-07 15:50:00,45.21,45.37,45.2,45.35,201900.0,23.9495,24.0343,23.9442,24.0237,201900.0
2005-07-08 09:30:00,45.4,45.55,45.19,45.39,231100.0,24.0502,24.1296,23.9389,24.0449,231100.0
2005-07-08 09:40:00,45.36,45.45,45.22,45.42,191900.0,24.029,24.0766,23.9548,24.0607,191900.0
2005-07-08 09:50:00,45.43,45.44,44.89,45.02,239300.0,24.066,24.0713,23.78,23.8489,239300.0
2005-07-08 10:00:00,45.02,45.21,45.01,45.07,137300.0,23.8489,23.9495,23.8436,23.8753,137300.0
2005-07-08 10:10:00,45.07,45.35,45.01,45.32,202900.0,23.8753,24.0237,23.8436,24.0078,202900.0
2005-07-08 10:20:00,45.32,45.55,45.32,45.41,189600.0,24.0078,24.1296,24.0078,24.0555,189600.0
2005-07-08 10:30:00,45.42,45.57,45.42,45.47,113500.0,24.0607,24.1402,24.0607,24.0872,113500.0
2005-07-08 10:40:00,45.47,45.69,45.47,45.67,126800.0,24.0872,24.2038,24.0872,24.1932,126800.0
2005-07-08 10:50:00,45.68,45.69,45.51,45.58,120600.0,24.1985,24.2038,24.1084,24.1455,120600.0
2005-07-08 11:00:00,45.57,45.59,45.4,45.42,172800.0,24.1402,24.1508,24.0502,24.0607,172800.0
2005-07-08 11:10:00,45.42,45.53,45.42,45.53,62700.0,24.0607,24.119,24.0607,24.119,62700.0
2005-07-08 11:20:00,45.54,45.58,45.48,45.53,68100.0,24.1243,24.1455,24.0925,24.119,68100.0
2005-07-08 11:30:00,45.52,45.59,45.51,45.52,46900.0,24.1137,24.1508,24.1084,24.1137,46900.0
2005-07-08 11:40:00,45.51,45.53,45.48,45.48,37200.0,24.1084,24.119,24.0925,24.0925,37200.0
2005-07-08 11:50:00,45.48,45.51,45.44,45.46,54500.0,24.0925,24.1084,24.0713,24.0819,54500.0
2005-07-08 12:00:00,45.47,45.63,45.47,45.54,60700.0,24.0872,24.172,24.0872,24.1243,60700.0
2005-07-08 12:10:00,45.55,45.66,45.51,45.57,67200.0,24.1296,24.1879,24.1084,24.1402,67200.0
2005-07-08 12:20:00,45.58,45.72,45.56,45.72,80400.0,24.1455,24.2197,24.1349,24.2197,80400.0
2005-07-08 12:30:00,45.72,45.81,45.7,45.72,99100.0,24.2197,24.2673,24.2091,24.2197,99100.0
2005-07-08 12:40:00,45.72,45.92,45.71,45.92,106700.0,24.2197,24.3256,24.2144,24.3256,106700.0
2005-07-08 12:50:00,45.92,45.95,45.85,45.86,52000.0,24.3256,24.3415,24.2885,24.2938,52000.0
2005-07-08 13:00:00,45.86,45.89,45.85,45.89,22100.0,24.2938,24.3097,24.2885,24.3097,22100.0
2005-07-08 13:10:00,45.9,45.9,45.81,45.81,50500.0,24.315,24.315,24.2673,24.2673,50500.0
2005-07-08 13:20:00,45.81,45.84,45.79,45.82,36500.0,24.2673,24.2832,24.2568,24.2726,36500.0
2005-07-08 13:30:00,45.82,45.84,45.81,45.82,18000.0,24.2726,24.2832,24.2673,24.2726,18000.0
2005-07-08 13:40:00,45.81,45.93,45.79,45.88,62700.0,24.2673,24.3309,24.2568,24.3044,62700.0
2005-07-08 13:50:00,45.87,45.88,45.76,45.81,43000.0,24.2991,24.3044,24.2409,24.2673,43000.0
2005-07-08 14:00:00,45.8,45.88,45.77,45.8,55000.0,24.262,24.3044,24.2462,24.262,55000.0
2005-07-08 14:10:00,45.79,46.0,45.79,45.95,92800.0,24.2568,24.368,24.2568,24.3415,92800.0
2005-07-08 14:20:00,45.96,46.07,45.94,46.01,145100.0,24.3468,24.4051,24.3362,24.3733,145100.0
2005-07-08 14:30:00,46.0,46.07,45.93,45.93,72900.0,24.368,24.4051,24.3309,24.3309,72900.0
2005-07-08 14:40:00,45.94,46.0,45.91,45.93,75400.0,24.3362,24.368,24.3203,24.3309,75400.0
2005-07-08 14:50:00,45.94,46.03,45.94,46.01,56700.0,24.3362,24.3839,24.3362,24.3733,56700.0
2005-07-08 15:00:00,46.01,46.07,46.0,46.03,61100.0,24.3733,24.4051,24.368,24.3839,61100.0
2005-07-08 15:10:00,46.03,46.05,45.97,46.03,68700.0,24.3839,24.3945,24.3521,24.3839,68700.0
2005-07-08 15:20:00,46.03,46.13,46.02,46.1,114100.0,24.3839,24.4369,24.3786,24.421,114100.0
2005-07-08 15:30:00,46.1,46.14,46.07,46.14,84500.0,24.421,24.4422,24.4051,24.4422,84500.0
2005-07-08 15:40:00,46.14,46.19,46.14,46.17,142100.0,24.4422,24.4686,24.4422,24.4581,142100.0
2005-07-08 15:50:00,46.17,46.31,46.16,46.3,238300.0,24.4581,24.5322,24.4528,24.5269,238300.0
2005-07-11 09:30:00,46.43,46.74,46.3,46.74,340200.0,24.5958,24.76,24.5269,24.76,340200.0
2005-07-11 09:40:00,46.75,47.0,46.73,46.98,218700.0,24.7653,24.8977,24.7547,24.8871,218700.0
2005-07-11 09:50:00,47.0,47.03,46.81,46.81,164800.0,24.8977,24.9136,24.7971,24.7971,164800.0
2005-07-11 10:00:00,46.8,46.8,46.46,46.58,200300.0,24.7918,24.7918,24.6117,24.6752,200300.0
2005-07-11 10:10:00,46.59,46.77,46.59,46.72,202500.0,24.6805,24.7759,24.6805,24.7494,202500.0
2005-07-11 10:20:00,46.71,46.91,46.69,46.85,151600.0,24.7441,24.8501,24.7335,24.8183,151600.0
2005-07-11 10:30:00,46.85,46.92,46.82,46.91,58100.0,24.8183,24.8554,24.8024,24.8501,58100.0
2005-07-11 10:40:00,46.91,47.16,46.89,47.09,113500.0,24.8501,24.9825,24.8395,24.9454,113500.0
2005-07-11 10:50:00,47.09,47.13,46.96,47.04,122800.0,24.9454,24.9666,24.8765,24.9189,122800.0
2005-07-11 11:00:00,47.04,47.08,47.01,47.01,89700.0,24.9189,24.9401,24.903,24.903,89700.0
2005-07-11 11:10:00,47.01,47.13,47.0,47.13,81600.0,24.903,24.9666,24.8977,24.9666,81600.0
2005-07-11 11:20:00,47.13,47.14,47.08,47.11,60900.0,24.9666,24.9719,24.9401,24.956,60900.0
2005-07-11 11:30:00,47.11,47.15,46.99,47.0,145200.0,24.956,24.9772,24.8924,24.8977,145200.0
2005-07-11 11:40:00,47.01,47.12,47.0,47.06,37300.0,24.903,24.9613,24.8977,24.9295,37300.0
2005-07-11 11:50:00,47.05,47.16,47.05,47.13,47800.0,24.9242,24.9825,24.9242,24.9666,47800.0
2005-07-11 12:00:00,47.14,47.17,47.07,47.13,50400.0,24.9719,24.9878,24.9348,24.9666,50400.0
2005-07-11 12:10:00,47.13,47.22,47.1,47.15,111100.0,24.9666,25.0143,24.9507,24.9772,111100.0
2005-07-11 12:20:00,47.15,47.16,47.03,47.03,99600.0,24.9772,24.9825,24.9136,24.9136,99600.0
2005-07-11 12:30:00,47.03,47.06,46.96,47.06,90300.0,24.9136,24.9295,24.8765,24.9295,90300.0
2005-07-11 12:40:00,47.06,47.06,46.94,46.97,122700.0,24.9295,24.9295,24.866,24.8818,122700.0
2005-07-11 12:50:00,46.96,47.0,46.87,46.91,110400.0,24.8765,24.8977,24.8289,24.8501,110400.0
2005-07-11 13:00:00,46.9,47.03,46.87,46.98,115100.0,24.8448,24.9136,24.8289,24.8871,115100.0
2005-07-11 13:10:00,46.98,47.08,46.96,47.01,154500.0,24.8871,24.9401,24.8765,24.903,154500.0
2005-07-11 13:20:00,47.03,47.05,46.91,46.92,45400.0,24.9136,24.9242,24.8501,24.8554,45400.0
2005-07-11 13:30:00,46.93,47.08,46.93,47.03,34100.0,24.8607,24.9401,24.8607,24.9136,34100.0
2005-07-11 13:40:00,47.02,47.02,46.9,46.96,129000.0,24.9083,24.9083,24.8448,24.8765,129000.0
2005-07-11 13:50:00,46.96,47.01,46.9,46.91,195800.0,24.8765,24.903,24.8448,24.8501,195800.0
2005-07-11 14:00:00,46.91,46.93,46.87,46.9,183700.0,24.8501,24.8607,24.8289,24.8448,183700.0
2005-07-11 14:10:00,46.91,47.02,46.9,46.99,63100.0,24.8501,24.9083,24.8448,24.8924,63100.0
2005-07-11 14:20:00,46.98,46.99,46.85,46.89,49400.0,24.8871,24.8924,24.8183,24.8395,49400.0
2005-07-11 14:30:00,46.89,47.0,46.86,46.98,137400.0,24.8395,24.8977,24.8236,24.8871,137400.0
2005-07-11 14:40:00,46.98,47.01,46.92,46.94,71700.0,24.8871,24.903,24.8554,24.866,71700.0
2005-07-11 14:50:00,46.95,47.02,46.94,47.01,66900.0,24.8712,24.9083,24.866,24.903,66900.0
2005-07-11 15:00:00,47.01,47.06,46.96,47.01,89900.0,24.903,24.9295,24.8765,24.903,89900.0
2005-07-11 15:10:00,47.02,47.06,46.91,46.99,86600.0,24.9083,24.9295,24.8501,24.8924,86600.0
2005-07-11 15:20:00,46.99,47.04,46.81,46.92,183600.0,24.8924,24.9189,24.7971,24.8554,183600.0
2005-07-11 15:30:00,46.92,47.01,46.87,46.99,142400.0,24.8554,24.903,24.8289,24.8924,142400.0
2005-07-11 15:40:00,46.99,47.15,46.96,47.11,257800.0,24.8924,24.9772,24.8765,24.956,257800.0
2005-07-11 15:50:00,47.09,47.32,47.06,47.32,387700.0,24.9454,25.0673,24.9295,25.0673,387700.0
2005-07-12 09:30:00,47.25,47.32,47.0,47.27,165100.0,25.0302,25.0673,24.8977,25.0408,165100.0
2005-07-12 09:40:00,47.26,47.65,47.17,47.27,504600.0,25.0355,25.2421,24.9878,25.0408,504600.0
2005-07-12 09:50:00,47.28,47.51,47.27,47.41,150900.0,25.0461,25.1679,25.0408,25.1149,150900.0
2005-07-12 10:00:00,47.41,47.45,47.26,47.3,260100.0,25.1149,25.1361,25.0355,25.0567,260100.0
2005-07-12 10:10:00,47.28,47.41,47.28,47.35,123500.0,25.0461,25.1149,25.0461,25.0831,123500.0
2005-07-12 10:20:00,47.35,47.49,47.33,47.46,224700.0,25.0831,25.1573,25.0725,25.1414,224700.0
2005-07-12 10:30:00,47.45,47.72,47.37,47.65,281400.0,25.1361,25.2791,25.0937,25.2421,281400.0
2005-07-12 10:40:00,47.65,47.66,47.53,47.58,131500.0,25.2421,25.2474,25.1785,25.205,131500.0
2005-07-12 10:50:00,47.59,47.7,47.56,47.7,120900.0,25.2103,25.2686,25.1944,25.2686,120900.0
2005-07-12 11:00:00,47.7,47.75,47.57,47.6,140700.0,25.2686,25.295,25.1997,25.2156,140700.0
2005-07-12 11:10:00,47.6,47.63,47.55,47.62,203000.0,25.2156,25.2315,25.1891,25.2262,203000.0
2005-07-12 11:20:00,47.62,47.63,47.46,47.53,177800.0,25.2262,25.2315,25.1414,25.1785,177800.0
2005-07-12 11:30:00,47.53,47.59,47.47,47.57,198000.0,25.1785,25.2103,25.1467,25.1997,198000.0
2005-07-12 11:40:00,47.57,47.64,47.53,47.62,79600.0,25.1997,25.2368,25.1785,25.2262,79600.0
2005-07-12 11:50:00,47.62,47.72,47.55,47.59,127400.0,25.2262,25.2791,25.1891,25.2103,127400.0
2005-07-12 12:00:00,47.6,47.61,47.44,47.48,149700.0,25.2156,25.2209,25.1308,25.152,149700.0
2005-07-12 12:10:00,47.49,47.51,47.41,47.47,50600.0,25.1573,25.1679,25.1149,25.1467,50600.0
2005-07-12 12:20:00,47.47,47.53,47.46,47.51,61500.0,25.1467,25.1785,25.1414,25.1679,61500.0
2005-07-12 12:30:00,47.52,47.53,47.43,47.53,40800.0,25.1732,25.1785,25.1255,25.1785,40800.0
2005-07-12 12:40:00,47.53,47.66,47.49,47.61,97000.0,25.1785,25.2474,25.1573,25.2209,97000.0
2005-07-12 12:50:00,47.61,47.71,47.58,47.62,87500.0,25.2209,25.2738,25.205,25.2262,87500.0
2005-07-12 13:00:00,47.63,47.63,47.57,47.59,138900.0,25.2315,25.2315,25.1997,25.2103,138900.0
2005-07-12 13:10:00,47.59,47.77,47.52,47.73,295400.0,25.2103,25.3056,25.1732,25.2844,295400.0
2005-07-12 13:20:00,47.72,47.81,47.63,47.76,104700.0,25.2791,25.3268,25.2315,25.3003,104700.0
2005-07-12 13:30:00,47.75,47.97,47.71,47.92,155100.0,25.295,25.4116,25.2738,25.3851,155100.0
2005-07-12 13:40:00,47.93,47.96,47.85,47.92,52600.0,25.3904,25.4063,25.348,25.3851,52600.0
2005-07-12 13:50:00,47.92,48.08,47.91,47.91,273700.0,25.3851,25.4699,25.3798,25.3798,273700.0
2005-07-12 14:00:00,47.91,47.95,47.85,47.88,96300.0,25.3798,25.401,25.348,25.3639,96300.0
2005-07-12 14:10:00,47.88,48.11,47.85,48.11,104100.0,25.3639,25.4857,25.348,25.4857,104100.0
2005-07-12 14:20:00,48.11,48.34,48.1,48.3,338000.0,25.4857,25.6076,25.4804,25.5864,338000.0
2005-07-12 14:30:00,48.3,48.38,48.22,48.28,257400.0,25.5864,25.6288,25.544,25.5758,257400.0
2005-07-12 14:40:00,48.28,48.29,48.19,48.2,83900.0,25.5758,25.5811,25.5281,25.5334,83900.0
2005-07-12 14:50:00,48.2,48.2,47.96,47.96,183700.0,25.5334,25.5334,25.4063,25.4063,183700.0
2005-07-12 15:00:00,47.96,48.05,47.95,48.03,301200.0,25.4063,25.454,25.401,25.4434,301200.0
2005-07-12 15:10:00,48.03,48.15,47.96,47.97,248200.0,25.4434,25.5069,25.4063,25.4116,248200.0
2005-07-12 15:20:00,47.96,48.03,47.81,47.89,270900.0,25.4063,25.4434,25.3268,25.3692,270900.0
2005-07-12 15:30:00,47.89,48.01,47.82,47.98,440800.0,25.3692,25.4328,25.3321,25.4169,440800.0
2005-07-12 15:40:00,47.98,47.99,47.84,47.88,309500.0,25.4169,25.4222,25.3427,25.3639,309500.0
2005-07-12 15:50:00,47.88,47.96,47.82,47.88,466300.0,25.3639,25.4063,25.3321,25.3639,466300.0
2005-07-13 09:30:00,47.63,47.66,47.31,47.6,699500.0,25.2315,25.2474,25.062,25.2156,699500.0
2005-07-13 09:40:00,47.61,47.66,47.3,47.36,476200.0,25.2209,25.2474,25.0567,25.0884,476200.0
2005-07-13 09:50:00,47.36,47.49,47.21,47.3,421900.0,25.0884,25.1573,25.009,25.0567,421900.0
2005-07-13 10:00:00,47.3,47.36,47.18,47.25,381600.0,25.0567,25.0884,24.9931,25.0302,381600.0
2005-07-13 10:10:00,47.25,47.3,47.14,47.28,431100.0,25.0302,25.0567,24.9719,25.0461,431100.0
2005-07-13 10:20:00,47.28,47.53,47.28,47.49,220300.0,25.0461,25.1785,25.0461,25.1573,220300.0
2005-07-13 10:30:00,47.49,47.7,47.46,47.65,233800.0,25.1573,25.2686,25.1414,25.2421,233800.0
2005-07-13 10:40:00,47.65,47.66,47.48,47.5,242200.0,25.2421,25.2474,25.152,25.1626,242200.0
2005-07-13 10:50:00,47.51,47.62,47.5,47.5,72500.0,25.1679,25.2262,25.1626,25.1626,72500.0
2005-07-13 11:00:00,47.51,47.6,47.49,47.6,83100.0,25.1679,25.2156,25.1573,25.2156,83100.0
2005-07-13 11:10:00,47.59,47.72,47.55,47.69,87600.0,25.2103,25.2791,25.1891,25.2633,87600.0
2005-07-13 11:20:00,47.7,47.98,47.7,47.94,221400.0,25.2686,25.4169,25.2686,25.3957,221400.0
2005-07-13 11:30:00,47.94,47.94,47.79,47.91,122300.0,25.3957,25.3957,25.3162,25.3798,122300.0
2005-07-13 11:40:00,47.91,48.1,47.9,48.02,184800.0,25.3798,25.4804,25.3745,25.4381,184800.0
2005-07-13 11:50:00,48.01,48.02,47.87,47.92,100200.0,25.4328,25.4381,25.3586,25.3851,100200.0
2005-07-13 12:00:00,47.92,47.93,47.89,47.9,59700.0,25.3851,25.3904,25.3692,25.3745,59700.0
2005-07-13 12:10:00,47.9,47.94,47.84,47.88,80900.0,25.3745,25.3957,25.3427,25.3639,80900.0
2005-07-13 12:20:00,47.88,47.92,47.88,47.9,28500.0,25.3639,25.3851,25.3639,25.3745,28500.0
2005-07-13 12:30:00,47.9,47.97,47.9,47.91,52800.0,25.3745,25.4116,25.3745,25.3798,52800.0
2005-07-13 12:40:00,47.92,47.94,47.82,47.9,43800.0,25.3851,25.3957,25.3321,25.3745,43800.0
2005-07-13 12:50:00,47.89,47.95,47.86,47.95,66800.0,25.3692,25.401,25.3533,25.401,66800.0
2005-07-13 13:00:00,47.95,48.2,47.92,48.19,179000.0,25.401,25.5334,25.3851,25.5281,179000.0
2005-07-13 13:10:00,48.19,48.33,48.0,48.15,221300.0,25.5281,25.6023,25.4275,25.5069,221300.0
2005-07-13 13:20:00,48.15,48.16,47.95,48.0,185300.0,25.5069,25.5122,25.401,25.4275,185300.0
2005-07-13 13:30:00,48.0,48.1,47.97,48.08,120800.0,25.4275,25.4804,25.4116,25.4699,120800.0
2005-07-13 13:40:00,48.07,48.1,47.91,47.91,120200.0,25.4646,25.4804,25.3798,25.3798,120200.0
2005-07-13 13:50:00,47.91,47.96,47.84,47.89,139600.0,25.3798,25.4063,25.3427,25.3692,139600.0
2005-07-13 14:00:00,47.91,47.99,47.87,47.93,156100.0,25.3798,25.4222,25.3586,25.3904,156100.0
2005-07-13 14:10:00,47.94,47.95,47.89,47.93,75000.0,25.3957,25.401,25.3692,25.3904,75000.0
2005-07-13 14:20:00,47.92,47.92,47.82,47.9,96100.0,25.3851,25.3851,25.3321,25.3745,96100.0
2005-07-13 14:30:00,47.9,47.94,47.87,47.89,80500.0,25.3745,25.3957,25.3586,25.3692,80500.0
2005-07-13 14:40:00,47.9,48.0,47.89,47.97,150800.0,25.3745,25.4275,25.3692,25.4116,150800.0
2005-07-13 14:50:00,47.95,47.97,47.88,47.92,75300.0,25.401,25.4116,25.3639,25.3851,75300.0
2005-07-13 15:00:00,47.92,47.94,47.89,47.92,123900.0,25.3851,25.3957,25.3692,25.3851,123900.0
2005-07-13 15:10:00,47.91,48.02,47.88,47.99,154000.0,25.3798,25.4381,25.3639,25.4222,154000.0
2005-07-13 15:20:00,47.98,48.06,47.95,47.96,148600.0,25.4169,25.4593,25.401,25.4063,148600.0
2005-07-13 15:30:00,47.97,48.09,47.97,48.09,174500.0,25.4116,25.4752,25.4116,25.4752,174500.0
2005-07-13 15:40:00,48.08,48.15,48.05,48.12,156700.0,25.4699,25.5069,25.454,25.491,156700.0
2005-07-13 15:50:00,48.12,48.17,48.04,48.12,333300.0,25.491,25.5175,25.4487,25.491,333300.0
2005-07-14 09:30:00,48.5,48.97,48.41,48.87,492800.0,25.6923,25.9413,25.6447,25.8883,492800.0
2005-07-14 09:40:00,48.85,48.91,48.51,48.56,320000.0,25.8778,25.9095,25.6976,25.7241,320000.0
2005-07-14 09:50:00,48.56,48.69,48.45,48.55,328000.0,25.7241,25.793,25.6659,25.7188,328000.0
2005-07-14 10:00:00,48.55,48.56,48.02,48.1,481700.0,25.7188,25.7241,25.4381,25.4804,481700.0
2005-07-14 10:10:00,48.1,48.33,48.08,48.33,439900.0,25.4804,25.6023,25.4699,25.6023,439900.0
2005-07-14 10:20:00,48.34,48.41,48.22,48.33,116800.0,25.6076,25.6447,25.544,25.6023,116800.0
2005-07-14 10:30:00,48.33,48.45,48.32,48.39,184800.0,25.6023,25.6659,25.597,25.6341,184800.0
2005-07-14 10:40:00,48.39,48.48,48.34,48.37,128800.0,25.6341,25.6817,25.6076,25.6235,128800.0
2005-07-14 10:50:00,48.38,48.55,48.34,48.5,126700.0,25.6288,25.7188,25.6076,25.6923,126700.0
2005-07-14 11:00:00,48.51,48.66,48.51,48.59,143000.0,25.6976,25.7771,25.6976,25.74,143000.0
2005-07-14 11:10:00,48.58,48.63,48.48,48.48,67400.0,25.7347,25.7612,25.6817,25.6817,67400.0
2005-07-14 11:20:00,48.48,48.51,48.32,48.51,102500.0,25.6817,25.6976,25.597,25.6976,102500.0
2005-07-14 11:30:00,48.53,48.53,48.39,48.5,91800.0,25.7082,25.7082,25.6341,25.6923,91800.0
2005-07-14 11:40:00,48.5,48.78,48.43,48.68,158000.0,25.6923,25.8407,25.6553,25.7877,158000.0
2005-07-14 11:50:00,48.68,48.68,48.52,48.62,102300.0,25.7877,25.7877,25.7029,25.7559,102300.0
2005-07-14 12:00:00,48.61,48.78,48.6,48.71,79300.0,25.7506,25.8407,25.7453,25.8036,79300.0
2005-07-14 12:10:00,48.71,48.88,48.7,48.85,96600.0,25.8036,25.8936,25.7983,25.8778,96600.0
2005-07-14 12:20:00,48.85,48.86,48.71,48.74,51600.0,25.8778,25.883,25.8036,25.8195,51600.0
2005-07-14 12:30:00,48.74,48.81,48.74,48.77,38900.0,25.8195,25.8566,25.8195,25.8354,38900.0
2005-07-14 12:40:00,48.79,48.96,48.79,48.86,102600.0,25.846,25.936,25.846,25.883,102600.0
2005-07-14 12:50:00,48.84,48.9,48.81,48.9,42500.0,25.8725,25.9042,25.8566,25.9042,42500.0
2005-07-14 13:00:00,48.9,48.99,48.88,48.97,71100.0,25.9042,25.9519,25.8936,25.9413,71100.0
2005-07-14 13:10:00,48.97,49.06,48.94,49.0,222700.0,25.9413,25.989,25.9254,25.9572,222700.0
2005-07-14 13:20:00,49.0,49.02,48.91,48.93,105800.0,25.9572,25.9678,25.9095,25.9201,105800.0
2005-07-14 13:30:00,48.93,48.96,48.86,48.91,160500.0,25.9201,25.936,25.883,25.9095,160500.0
2005-07-14 13:40:00,48.9,48.93,48.77,48.86,81300.0,25.9042,25.9201,25.8354,25.883,81300.0
2005-07-14 13:50:00,48.85,48.86,48.64,48.67,135600.0,25.8778,25.883,25.7665,25.7824,135600.0
2005-07-14 14:00:00,48.65,48.82,48.64,48.7,220700.0,25.7718,25.8619,25.7665,25.7983,220700.0
2005-07-14 14:10:00,48.69,48.85,48.67,48.72,122400.0,25.793,25.8778,25.7824,25.8089,122400.0
2005-07-14 14:20:00,48.73,48.73,48.58,48.63,97500.0,25.8142,25.8142,25.7347,25.7612,97500.0
2005-07-14 14:30:00,48.63,48.69,48.53,48.54,126700.0,25.7612,25.793,25.7082,25.7135,126700.0
2005-07-14 14:40:00,48.55,48.64,48.53,48.53,112500.0,25.7188,25.7665,25.7082,25.7082,112500.0
2005-07-14 14:50:00,48.53,48.53,48.36,48.52,172300.0,25.7082,25.7082,25.6182,25.7029,172300.0
2005-07-14 15:00:00,48.52,48.67,48.5,48.66,184800.0,25.7029,25.7824,25.6923,25.7771,184800.0
2005-07-14 15:10:00,48.67,48.76,48.59,48.67,194500.0,25.7824,25.8301,25.74,25.7824,194500.0
2005-07-14 15:20:00,48.67,48.76,48.63,48.66,151000.0,25.7824,25.8301,25.7612,25.7771,151000.0
2005-07-14 15:30:00,48.66,48.75,48.66,48.7,79500.0,25.7771,25.8248,25.7771,25.7983,79500.0
2005-07-14 15:40:00,48.69,48.74,48.65,48.65,115600.0,25.793,25.8195,25.7718,25.7718,115600.0
2005-07-14 15:50:00,48.66,48.82,48.65,48.81,440700.0,25.7771,25.8619,25.7718,25.8566,440700.0
2005-07-15 09:30:00,48.85,48.99,48.68,48.74,884500.0,25.8778,25.9519,25.7877,25.8195,884500.0
2005-07-15 09:40:00,48.72,48.8,48.49,48.58,159000.0,25.8089,25.8513,25.687,25.7347,159000.0
2005-07-15 09:50:00,48.57,48.57,48.34,48.39,170100.0,25.7294,25.7294,25.6076,25.6341,170100.0
2005-07-15 10:00:00,48.4,48.55,48.29,48.53,132600.0,25.6394,25.7188,25.5811,25.7082,132600.0
2005-07-15 10:10:00,48.52,48.55,48.22,48.23,177900.0,25.7029,25.7188,25.544,25.5493,177900.0
2005-07-15 10:20:00,48.24,48.27,48.09,48.19,235500.0,25.5546,25.5705,25.4752,25.5281,235500.0
2005-07-15 10:30:00,48.2,48.31,48.17,48.25,133300.0,25.5334,25.5917,25.5175,25.5599,133300.0
2005-07-15 10:40:00,48.24,48.29,48.03,48.04,217500.0,25.5546,25.5811,25.4434,25.4487,217500.0
2005-07-15 10:50:00,48.04,48.15,48.04,48.06,69200.0,25.4487,25.5069,25.4487,25.4593,69200.0
2005-07-15 11:00:00,48.05,48.17,48.05,48.16,189700.0,25.454,25.5175,25.454,25.5122,189700.0
2005-07-15 11:10:00,48.15,48.15,48.06,48.09,72200.0,25.5069,25.5069,25.4593,25.4752,72200.0
2005-07-15 11:20:00,48.09,48.1,48.01,48.08,79600.0,25.4752,25.4804,25.4328,25.4699,79600.0
2005-07-15 11:30:00,48.07,48.1,47.92,48.01,122400.0,25.4646,25.4804,25.3851,25.4328,122400.0
2005-07-15 11:40:00,48.02,48.06,47.98,48.03,35200.0,25.4381,25.4593,25.4169,25.4434,35200.0
2005-07-15 11:50:00,48.03,48.04,47.95,48.0,104700.0,25.4434,25.4487,25.401,25.4275,104700.0
2005-07-15 12:00:00,48.01,48.01,47.85,47.97,58300.0,25.4328,25.4328,25.348,25.4116,58300.0
2005-07-15 12:10:00,47.97,47.97,47.92,47.94,110600.0,25.4116,25.4116,25.3851,25.3957,110600.0
2005-07-15 12:20:00,47.93,48.12,47.93,48.03,115600.0,25.3904,25.491,25.3904,25.4434,115600.0
2005-07-15 12:30:00,48.03,48.07,48.02,48.03,41100.0,25.4434,25.4646,25.4381,25.4434,41100.0
2005-07-15 12:40:00,48.03,48.05,47.98,48.02,57800.0,25.4434,25.454,25.4169,25.4381,57800.0
2005-07-15 12:50:00,48.03,48.04,47.99,48.02,39000.0,25.4434,25.4487,25.4222,25.4381,39000.0
2005-07-15 13:00:00,48.04,48.05,48.02,48.05,21600.0,25.4487,25.454,25.4381,25.454,21600.0
2005-07-15 13:10:00,48.04,48.11,48.02,48.02,83400.0,25.4487,25.4857,25.4381,25.4381,83400.0
2005-07-15 13:20:00,48.02,48.03,47.99,48.0,29800.0,25.4381,25.4434,25.4222,25.4275,29800.0
2005-07-15 13:30:00,48.0,48.05,48.0,48.04,21900.0,25.4275,25.454,25.4275,25.4487,21900.0
2005-07-15 13:40:00,48.04,48.1,48.02,48.02,37400.0,25.4487,25.4804,25.4381,25.4381,37400.0
2005-07-15 13:50:00,48.03,48.08,48.02,48.07,9300.0,25.4434,25.4699,25.4381,25.4646,9300.0
2005-07-15 14:00:00,48.07,48.08,48.02,48.03,17400.0,25.4646,25.4699,25.4381,25.4434,17400.0
2005-07-15 14:10:00,48.02,48.1,47.98,48.08,104900.0,25.4381,25.4804,25.4169,25.4699,104900.0
2005-07-15 14:20:00,48.08,48.33,48.03,48.25,173000.0,25.4699,25.6023,25.4434,25.5599,173000.0
2005-07-15 14:30:00,48.26,48.43,48.24,48.42,99800.0,25.5652,25.6553,25.5546,25.65,99800.0
2005-07-15 14:40:00,48.43,48.5,48.36,48.41,80600.0,25.6553,25.6923,25.6182,25.6447,80600.0
2005-07-15 14:50:00,48.42,48.59,48.4,48.53,63400.0,25.65,25.74,25.6394,25.7082,63400.0
2005-07-15 15:00:00,48.54,48.61,48.5,48.53,64100.0,25.7135,25.7506,25.6923,25.7082,64100.0
2005-07-15 15:10:00,48.54,48.54,48.43,48.51,84300.0,25.7135,25.7135,25.6553,25.6976,84300.0
2005-07-15 15:20:00,48.5,48.59,48.48,48.5,112600.0,25.6923,25.74,25.6817,25.6923,112600.0
2005-07-15 15:30:00,48.5,48.5,48.38,48.38,132700.0,25.6923,25.6923,25.6288,25.6288,132700.0
2005-07-15 15:40:00,48.39,48.51,48.38,48.46,100000.0,25.6341,25.6976,25.6288,25.6712,100000.0
2005-07-15 15:50:00,48.46,48.58,48.42,48.47,267900.0,25.6712,25.7347,25.65,25.6765,267900.0
2005-07-18 09:30:00,47.69,47.93,47.65,47.71,417100.0,25.2633,25.3904,25.2421,25.2738,417100.0
2005-07-18 09:40:00,47.72,47.72,47.44,47.46,380800.0,25.2791,25.2791,25.1308,25.1414,380800.0
2005-07-18 09:50:00,47.45,47.6,47.45,47.48,214300.0,25.1361,25.2156,25.1361,25.152,214300.0
2005-07-18 10:00:00,47.48,47.53,47.4,47.5,215600.0,25.152,25.1785,25.1096,25.1626,215600.0
2005-07-18 10:10:00,47.5,47.69,47.5,47.6,165800.0,25.1626,25.2633,25.1626,25.2156,165800.0
2005-07-18 10:20:00,47.6,47.82,47.6,47.81,141900.0,25.2156,25.3321,25.2156,25.3268,141900.0
2005-07-18 10:30:00,47.81,47.86,47.71,47.74,129500.0,25.3268,25.3533,25.2738,25.2897,129500.0
2005-07-18 10:40:00,47.74,47.75,47.6,47.62,97200.0,25.2897,25.295,25.2156,25.2262,97200.0
2005-07-18 10:50:00,47.63,47.66,47.4,47.51,137800.0,25.2315,25.2474,25.1096,25.1679,137800.0
2005-07-18 11:00:00,47.52,47.6,47.5,47.57,52700.0,25.1732,25.2156,25.1626,25.1997,52700.0
2005-07-18 11:10:00,47.57,47.66,47.54,47.55,98600.0,25.1997,25.2474,25.1838,25.1891,98600.0
2005-07-18 11:20:00,47.55,47.55,47.45,47.47,63600.0,25.1891,25.1891,25.1361,25.1467,63600.0
2005-07-18 11:30:00,47.49,47.5,47.42,47.44,67700.0,25.1573,25.1626,25.1202,25.1308,67700.0
2005-07-18 11:40:00,47.43,47.49,47.41,47.48,63300.0,25.1255,25.1573,25.1149,25.152,63300.0
2005-07-18 11:50:00,47.48,47.55,47.46,47.53,86500.0,25.152,25.1891,25.1414,25.1785,86500.0
2005-07-18 12:00:00,47.54,47.54,47.49,47.49,71800.0,25.1838,25.1838,25.1573,25.1573,71800.0
2005-07-18 12:10:00,47.5,47.62,47.49,47.55,107200.0,25.1626,25.2262,25.1573,25.1891,107200.0
2005-07-18 12:20:00,47.54,47.6,47.49,47.55,64400.0,25.1838,25.2156,25.1573,25.1891,64400.0
2005-07-18 12:30:00,47.55,47.64,47.52,47.62,57500.0,25.1891,25.2368,25.1732,25.2262,57500.0
2005-07-18 12:40:00,47.61,47.61,47.55,47.59,61700.0,25.2209,25.2209,25.1891,25.2103,61700.0
2005-07-18 12:50:00,47.59,47.6,47.51,47.56,52300.0,25.2103,25.2156,25.1679,25.1944,52300.0
2005-07-18 13:00:00,47.55,47.58,47.51,47.52,37600.0,25.1891,25.205,25.1679,25.1732,37600.0
2005-07-18 13:10:00,47.52,47.52,47.47,47.49,36900.0,25.1732,25.1732,25.1467,25.1573,36900.0
2005-07-18 13:20:00,47.5,47.52,47.48,47.52,29800.0,25.1626,25.1732,25.152,25.1732,29800.0
2005-07-18 13:30:00,47.53,47.54,47.49,47.54,54100.0,25.1785,25.1838,25.1573,25.1838,54100.0
2005-07-18 13:40:00,47.55,47.63,47.54,47.56,67100.0,25.1891,25.2315,25.1838,25.1944,67100.0
2005-07-18 13:50:00,47.56,47.56,47.54,47.54,23100.0,25.1944,25.1944,25.1838,25.1838,23100.0
2005-07-18 14:00:00,47.54,47.62,47.53,47.61,35600.0,25.1838,25.2262,25.1785,25.2209,35600.0
2005-07-18 14:10:00,47.61,47.62,47.59,47.61,43800.0,25.2209,25.2262,25.2103,25.2209,43800.0
2005-07-18 14:20:00,47.6,47.63,47.57,47.6,35000.0,25.2156,25.2315,25.1997,25.2156,35000.0
2005-07-18 14:30:00,47.59,47.73,47.58,47.72,60700.0,25.2103,25.2844,25.205,25.2791,60700.0
2005-07-18 14:40:00,47.72,47.72,47.67,47.68,38700.0,25.2791,25.2791,25.2527,25.258,38700.0
2005-07-18 14:50:00,47.68,47.68,47.61,47.66,55600.0,25.258,25.258,25.2209,25.2474,55600.0
2005-07-18 15:00:00,47.66,47.8,47.62,47.7,134100.0,25.2474,25.3215,25.2262,25.2686,134100.0
2005-07-18 15:10:00,47.69,47.8,47.67,47.78,127500.0,25.2633,25.3215,25.2527,25.3109,127500.0
2005-07-18 15:20:00,47.79,47.81,47.76,47.76,99700.0,25.3162,25.3268,25.3003,25.3003,99700.0
2005-07-18 15:30:00,47.76,47.79,47.63,47.75,168000.0,25.3003,25.3162,25.2315,25.295,168000.0
2005-07-18 15:40:00,47.75,47.87,47.74,47.86,139000.0,25.295,25.3586,25.2897,25.3533,139000.0
2005-07-18 15:50:00,47.85,47.92,47.75,47.79,219900.0,25.348,25.3851,25.295,25.3162,219900.0
2005-07-19 09:30:00,47.98,48.2,47.82,47.99,253500.0,25.4169,25.5334,25.3321,25.4222,253500.0
2005-07-19 09:40:00,48.0,48.07,47.84,48.05,236500.0,25.4275,25.4646,25.3427,25.454,236500.0
2005-07-19 09:50:00,48.04,48.24,48.04,48.22,233300.0,25.4487,25.5546,25.4487,25.544,233300.0
2005-07-19 10:00:00,48.22,48.23,47.99,48.13,184000.0,25.544,25.5493,25.4222,25.4963,184000.0
2005-07-19 10:10:00,48.14,48.3,48.12,48.22,94400.0,25.5016,25.5864,25.491,25.544,94400.0
2005-07-19 10:20:00,48.24,48.5,48.24,48.4,113900.0,25.5546,25.6923,25.5546,25.6394,113900.0
2005-07-19 10:30:00,48.4,48.53,48.34,48.53,144800.0,25.6394,25.7082,25.6076,25.7082,144800.0
2005-07-19 10:40:00,48.54,48.54,48.45,48.51,108300.0,25.7135,25.7135,25.6659,25.6976,108300.0
2005-07-19 10:50:00,48.51,48.51,48.43,48.46,68600.0,25.6976,25.6976,25.6553,25.6712,68600.0
2005-07-19 11:00:00,48.45,48.55,48.38,48.48,119700.0,25.6659,25.7188,25.6288,25.6817,119700.0
2005-07-19 11:10:00,48.48,48.48,48.35,48.43,77900.0,25.6817,25.6817,25.6129,25.6553,77900.0
2005-07-19 11:20:00,48.44,48.53,48.43,48.45,105200.0,25.6606,25.7082,25.6553,25.6659,105200.0
2005-07-19 11:30:00,48.46,48.47,48.42,48.47,18300.0,25.6712,25.6765,25.65,25.6765,18300.0
2005-07-19 11:40:00,48.47,48.52,48.42,48.51,61300.0,25.6765,25.7029,25.65,25.6976,61300.0
2005-07-19 11:50:00,48.5,48.56,48.5,48.53,46600.0,25.6923,25.7241,25.6923,25.7082,46600.0
2005-07-19 12:00:00,48.54,48.54,48.48,48.5,27000.0,25.7135,25.7135,25.6817,25.6923,27000.0
2005-07-19 12:10:00,48.49,48.49,48.45,48.49,23900.0,25.687,25.687,25.6659,25.687,23900.0
2005-07-19 12:20:00,48.48,48.52,48.48,48.51,45800.0,25.6817,25.7029,25.6817,25.6976,45800.0
2005-07-19 12:30:00,48.51,48.52,48.47,48.48,28900.0,25.6976,25.7029,25.6765,25.6817,28900.0
2005-07-19 12:40:00,48.48,48.54,48.48,48.53,47900.0,25.6817,25.7135,25.6817,25.7082,47900.0
2005-07-19 12:50:00,48.53,48.65,48.5,48.64,179300.0,25.7082,25.7718,25.6923,25.7665,179300.0
2005-07-19 13:00:00,48.65,48.88,48.65,48.77,154900.0,25.7718,25.8936,25.7718,25.8354,154900.0
2005-07-19 13:10:00,48.77,48.86,48.76,48.85,101600.0,25.8354,25.883,25.8301,25.8778,101600.0
2005-07-19 13:20:00,48.85,48.85,48.65,48.67,107000.0,25.8778,25.8778,25.7718,25.7824,107000.0
2005-07-19 13:30:00,48.68,48.76,48.67,48.69,39500.0,25.7877,25.8301,25.7824,25.793,39500.0
2005-07-19 13:40:00,48.69,48.71,48.64,48.69,43100.0,25.793,25.8036,25.7665,25.793,43100.0
2005-07-19 13:50:00,48.67,48.78,48.66,48.73,53400.0,25.7824,25.8407,25.7771,25.8142,53400.0
2005-07-19 14:00:00,48.73,48.73,48.57,48.6,52300.0,25.8142,25.8142,25.7294,25.7453,52300.0
2005-07-19 14:10:00,48.61,48.72,48.6,48.67,61400.0,25.7506,25.8089,25.7453,25.7824,61400.0
2005-07-19 14:20:00,48.67,48.73,48.65,48.72,41900.0,25.7824,25.8142,25.7718,25.8089,41900.0
2005-07-19 14:30:00,48.68,48.74,48.66,48.69,65900.0,25.7877,25.8195,25.7771,25.793,65900.0
2005-07-19 14:40:00,48.67,48.7,48.67,48.67,37200.0,25.7824,25.7983,25.7824,25.7824,37200.0
2005-07-19 14:50:00,48.66,48.7,48.64,48.69,55800.0,25.7771,25.7983,25.7665,25.793,55800.0
2005-07-19 15:00:00,48.66,48.7,48.65,48.67,28000.0,25.7771,25.7983,25.7718,25.7824,28000.0
2005-07-19 15:10:00,48.68,48.72,48.66,48.69,87000.0,25.7877,25.8089,25.7771,25.793,87000.0
2005-07-19 15:20:00,48.68,48.72,48.6,48.66,87300.0,25.7877,25.8089,25.7453,25.7771,87300.0
2005-07-19 15:30:00,48.66,48.67,48.58,48.63,109800.0,25.7771,25.7824,25.7347,25.7612,109800.0
2005-07-19 15:40:00,48.64,48.66,48.56,48.64,128600.0,25.7665,25.7771,25.7241,25.7665,128600.0
2005-07-19 15:50:00,48.65,48.66,48.61,48.65,219100.0,25.7718,25.7771,25.7506,25.7718,219100.0
2005-07-20 09:30:00,47.96,48.25,47.86,48.07,366100.0,25.4063,25.5599,25.3533,25.4646,366100.0
2005-07-20 09:40:00,48.07,48.28,47.89,47.92,378200.0,25.4646,25.5758,25.3692,25.3851,378200.0
2005-07-20 09:50:00,47.92,48.58,47.75,48.54,487600.0,25.3851,25.7347,25.295,25.7135,487600.0
2005-07-20 10:00:00,48.54,48.87,48.25,48.82,605900.0,25.7135,25.8883,25.5599,25.8619,605900.0
2005-07-20 10:10:00,48.8,48.95,48.49,48.9,639900.0,25.8513,25.9307,25.687,25.9042,639900.0
2005-07-20 10:20:00,48.9,49.1,48.8,48.92,524100.0,25.9042,26.0102,25.8513,25.9148,524100.0
2005-07-20 10:30:00,48.91,49.25,48.91,48.98,379000.0,25.9095,26.0896,25.9095,25.9466,379000.0
2005-07-20 10:40:00,48.97,49.13,48.95,49.04,294100.0,25.9413,26.0261,25.9307,25.9784,294100.0
2005-07-20 10:50:00,49.04,49.22,48.99,49.2,168900.0,25.9784,26.0738,25.9519,26.0632,168900.0
2005-07-20 11:00:00,49.19,49.37,49.17,49.35,268000.0,26.0579,26.1532,26.0473,26.1426,268000.0
2005-07-20 11:10:00,49.35,49.83,49.3,49.82,424600.0,26.1426,26.3969,26.1161,26.3916,424600.0
2005-07-20 11:20:00,49.82,49.92,49.76,49.87,465200.0,26.3916,26.4446,26.3598,26.4181,465200.0
2005-07-20 11:30:00,49.86,50.03,49.81,49.95,364900.0,26.4128,26.5028,26.3863,26.4605,364900.0
2005-07-20 11:40:00,49.96,50.16,49.92,50.05,440100.0,26.4658,26.5717,26.4446,26.5134,440100.0
2005-07-20 11:50:00,50.05,50.47,50.05,50.42,349900.0,26.5134,26.7359,26.5134,26.7094,349900.0
2005-07-20 12:00:00,50.42,50.44,50.14,50.17,248200.0,26.7094,26.72,26.5611,26.577,248200.0
2005-07-20 12:10:00,50.17,50.19,50.0,50.15,246800.0,26.577,26.5876,26.487,26.5664,246800.0
2005-07-20 12:20:00,50.15,50.17,49.94,49.94,211300.0,26.5664,26.577,26.4552,26.4552,211300.0
2005-07-20 12:30:00,49.96,50.23,49.91,50.19,279600.0,26.4658,26.6088,26.4393,26.5876,279600.0
2005-07-20 12:40:00,50.22,50.31,50.12,50.12,216000.0,26.6035,26.6512,26.5505,26.5505,216000.0
2005-07-20 12:50:00,50.12,50.28,50.12,50.19,181700.0,26.5505,26.6353,26.5505,26.5876,181700.0
2005-07-20 13:00:00,50.21,50.23,50.14,50.21,342100.0,26.5982,26.6088,26.5611,26.5982,342100.0
2005-07-20 13:10:00,50.19,50.64,50.17,50.61,402000.0,26.5876,26.826,26.577,26.8101,402000.0
2005-07-20 13:20:00,50.6,50.72,50.51,50.6,214600.0,26.8048,26.8684,26.7571,26.8048,214600.0
2005-07-20 13:30:00,50.6,50.75,50.5,50.64,274600.0,26.8048,26.8843,26.7518,26.826,274600.0
2005-07-20 13:40:00,50.65,50.65,50.49,50.61,268200.0,26.8313,26.8313,26.7465,26.8101,268200.0
2005-07-20 13:50:00,50.61,50.66,50.44,50.5,457900.0,26.8101,26.8366,26.72,26.7518,457900.0
2005-07-20 14:00:00,50.5,50.5,50.38,50.41,153900.0,26.7518,26.7518,26.6883,26.7041,153900.0
2005-07-20 14:10:00,50.4,50.57,50.38,50.52,225100.0,26.6988,26.7889,26.6883,26.7624,225100.0
2005-07-20 14:20:00,50.52,50.71,50.51,50.7,132400.0,26.7624,26.8631,26.7571,26.8578,132400.0
2005-07-20 14:30:00,50.7,50.73,50.64,50.69,185000.0,26.8578,26.8737,26.826,26.8525,185000.0
2005-07-20 14:40:00,50.69,50.74,50.6,50.72,318000.0,26.8525,26.879,26.8048,26.8684,318000.0
2005-07-20 14:50:00,50.73,50.73,50.58,50.58,254400.0,26.8737,26.8737,26.7942,26.7942,254400.0
2005-07-20 15:00:00,50.57,50.71,50.56,50.7,175700.0,26.7889,26.8631,26.7836,26.8578,175700.0
2005-07-20 15:10:00,50.7,50.85,50.69,50.85,241800.0,26.8578,26.9372,26.8525,26.9372,241800.0
2005-07-20 15:20:00,50.85,50.93,50.72,50.89,268600.0,26.9372,26.9796,26.8684,26.9584,268600.0
2005-07-20 15:30:00,50.88,50.94,50.81,50.83,346800.0,26.9531,26.9849,26.916,26.9266,346800.0
2005-07-20 15:40:00,50.84,50.91,50.74,50.82,317500.0,26.9319,26.969,26.879,26.9213,317500.0
2005-07-20 15:50:00,50.82,51.0,50.82,50.98,364600.0,26.9213,27.0167,26.9213,27.0061,364600.0
2005-07-21 09:30:00,50.19,50.8,50.13,50.45,601200.0,26.5876,26.9107,26.5558,26.7253,601200.0
2005-07-21 09:40:00,50.45,50.64,50.27,50.46,324100.0,26.7253,26.826,26.63,26.7306,324100.0
2005-07-21 09:50:00,50.46,51.24,50.43,50.68,605900.0,26.7306,27.1438,26.7147,26.8472,605900.0
2005-07-21 10:00:00,50.68,50.9,50.49,50.85,501800.0,26.8472,26.9637,26.7465,26.9372,501800.0
2005-07-21 10:10:00,50.84,51.06,50.57,50.58,407600.0,26.9319,27.0485,26.7889,26.7942,407600.0
2005-07-21 10:20:00,50.58,50.66,50.49,50.6,375200.0,26.7942,26.8366,26.7465,26.8048,375200.0
2005-07-21 10:30:00,50.6,50.75,50.49,50.6,231100.0,26.8048,26.8843,26.7465,26.8048,231100.0
2005-07-21 10:40:00,50.6,50.64,50.49,50.53,255700.0,26.8048,26.826,26.7465,26.7677,255700.0
2005-07-21 10:50:00,50.53,50.54,49.82,50.19,727300.0,26.7677,26.773,26.3916,26.5876,727300.0
2005-07-21 11:00:00,50.19,50.56,50.16,50.56,373100.0,26.5876,26.7836,26.5717,26.7836,373100.0
2005-07-21 11:10:00,50.57,51.16,50.54,51.12,465700.0,26.7889,27.1014,26.773,27.0803,465700.0
2005-07-21 11:20:00,51.12,51.19,50.93,50.96,275400.0,27.0803,27.1173,26.9796,26.9955,275400.0
2005-07-21 11:30:00,50.96,50.96,50.69,50.75,145300.0,26.9955,26.9955,26.8525,26.8843,145300.0
2005-07-21 11:40:00,50.77,50.86,49.99,50.63,126600.0,26.8949,26.9425,26.4817,26.8207,126600.0
2005-07-21 11:50:00,50.63,50.63,50.42,50.48,210800.0,26.8207,26.8207,26.7094,26.7412,210800.0
2005-07-21 12:00:00,50.48,50.48,50.21,50.43,171800.0,26.7412,26.7412,26.5982,26.7147,171800.0
2005-07-21 12:10:00,50.42,50.47,50.35,50.36,125700.0,26.7094,26.7359,26.6724,26.6777,125700.0
2005-07-21 12:20:00,50.36,50.44,50.31,50.41,127500.0,26.6777,26.72,26.6512,26.7041,127500.0
2005-07-21 12:30:00,50.42,50.77,50.41,50.76,364800.0,26.7094,26.8949,26.7041,26.8896,364800.0
2005-07-21 12:40:00,50.77,51.0,50.72,50.95,163000.0,26.8949,27.0167,26.8684,26.9902,163000.0
2005-07-21 12:50:00,50.94,51.14,50.94,51.11,188800.0,26.9849,27.0909,26.9849,27.075,188800.0
2005-07-21 13:00:00,51.11,51.27,50.88,50.96,233500.0,27.075,27.1597,26.9531,26.9955,233500.0
2005-07-21 13:10:00,50.96,50.97,50.82,50.94,80100.0,26.9955,27.0008,26.9213,26.9849,80100.0
2005-07-21 13:20:00,50.95,51.06,50.92,51.05,95900.0,26.9902,27.0485,26.9743,27.0432,95900.0
2005-07-21 13:30:00,51.05,51.12,50.93,50.99,125200.0,27.0432,27.0803,26.9796,27.0114,125200.0
2005-07-21 13:40:00,50.97,50.99,50.66,50.68,176400.0,27.0008,27.0114,26.8366,26.8472,176400.0
2005-07-21 13:50:00,50.7,51.15,50.62,50.64,127300.0,26.8578,27.0962,26.8154,26.826,127300.0
2005-07-21 14:00:00,50.64,50.7,50.51,50.6,144100.0,26.826,26.8578,26.7571,26.8048,144100.0
2005-07-21 14:10:00,50.6,50.74,50.59,50.66,151900.0,26.8048,26.879,26.7995,26.8366,151900.0
2005-07-21 14:20:00,50.66,50.69,50.46,50.53,181000.0,26.8366,26.8525,26.7306,26.7677,181000.0
2005-07-21 14:30:00,50.53,50.56,50.48,50.49,100800.0,26.7677,26.7836,26.7412,26.7465,100800.0
2005-07-21 14:40:00,50.49,50.66,50.48,50.57,136400.0,26.7465,26.8366,26.7412,26.7889,136400.0
2005-07-21 14:50:00,50.57,50.57,50.37,50.39,171400.0,26.7889,26.7889,26.683,26.6936,171400.0
2005-07-21 15:00:00,50.4,50.42,50.2,50.25,205600.0,26.6988,26.7094,26.5929,26.6194,205600.0
2005-07-21 15:10:00,50.25,50.5,50.24,50.45,178200.0,26.6194,26.7518,26.6141,26.7253,178200.0
2005-07-21 15:20:00,50.44,50.59,50.4,50.55,123400.0,26.72,26.7995,26.6988,26.7783,123400.0
2005-07-21 15:30:00,50.55,50.59,50.42,50.48,110200.0,26.7783,26.7995,26.7094,26.7412,110200.0
2005-07-21 15:40:00,50.46,50.57,50.44,50.51,107500.0,26.7306,26.7889,26.72,26.7571,107500.0
2005-07-21 15:50:00,50.51,50.53,50.32,50.42,142800.0,26.7571,26.7677,26.6565,26.7094,142800.0
2005-07-22 09:30:00,50.56,51.03,50.49,50.92,218200.0,26.7836,27.0326,26.7465,26.9743,218200.0
2005-07-22 09:40:00,50.92,50.95,50.57,50.71,189800.0,26.9743,26.9902,26.7889,26.8631,189800.0
2005-07-22 09:50:00,50.7,50.81,50.24,50.45,255100.0,26.8578,26.916,26.6141,26.7253,255100.0
2005-07-22 10:00:00,50.45,50.49,50.0,50.1,207800.0,26.7253,26.7465,26.487,26.5399,207800.0
2005-07-22 10:10:00,50.07,50.13,49.83,49.88,176700.0,26.524,26.5558,26.3969,26.4234,176700.0
2005-07-22 10:20:00,49.87,49.98,49.64,49.64,199800.0,26.4181,26.4764,26.2962,26.2962,199800.0
2005-07-22 10:30:00,49.66,49.76,49.63,49.69,182100.0,26.3068,26.3598,26.2909,26.3227,182100.0
2005-07-22 10:40:00,49.69,49.86,49.52,49.61,198300.0,26.3227,26.4128,26.2327,26.2804,198300.0
2005-07-22 10:50:00,49.61,49.85,49.57,49.8,110200.0,26.2804,26.4075,26.2592,26.381,110200.0
2005-07-22 11:00:00,49.8,50.36,49.8,50.14,203500.0,26.381,26.6777,26.381,26.5611,203500.0
2005-07-22 11:10:00,50.14,50.16,49.89,50.0,145300.0,26.5611,26.5717,26.4287,26.487,145300.0
2005-07-22 11:20:00,50.0,50.01,49.92,49.93,67400.0,26.487,26.4922,26.4446,26.4499,67400.0
2005-07-22 11:30:00,49.94,49.99,49.85,49.92,87800.0,26.4552,26.4817,26.4075,26.4446,87800.0
2005-07-22 11:40:00,49.92,50.08,49.85,50.0,72400.0,26.4446,26.5293,26.4075,26.487,72400.0
2005-07-22 11:50:00,49.97,50.15,49.97,50.1,91300.0,26.4711,26.5664,26.4711,26.5399,91300.0
2005-07-22 12:00:00,50.09,50.2,49.95,50.15,92000.0,26.5346,26.5929,26.4605,26.5664,92000.0
2005-07-22 12:10:00,50.13,50.34,50.13,50.21,75800.0,26.5558,26.6671,26.5558,26.5982,75800.0
2005-07-22 12:20:00,50.2,50.2,50.05,50.1,78000.0,26.5929,26.5929,26.5134,26.5399,78000.0
2005-07-22 12:30:00,50.09,50.13,50.02,50.04,44700.0,26.5346,26.5558,26.4975,26.5081,44700.0
2005-07-22 12:40:00,50.03,50.03,49.72,49.86,123500.0,26.5028,26.5028,26.3386,26.4128,123500.0
2005-07-22 12:50:00,49.86,49.96,49.81,49.85,65700.0,26.4128,26.4658,26.3863,26.4075,65700.0
2005-07-22 13:00:00,49.86,50.01,49.86,49.98,54800.0,26.4128,26.4922,26.4128,26.4764,54800.0
2005-07-22 13:10:00,49.97,50.23,49.95,50.19,49300.0,26.4711,26.6088,26.4605,26.5876,49300.0
2005-07-22 13:20:00,50.18,50.18,50.06,50.13,35000.0,26.5823,26.5823,26.5187,26.5558,35000.0
2005-07-22 13:30:00,50.13,50.17,50.11,50.17,42700.0,26.5558,26.577,26.5452,26.577,42700.0
2005-07-22 13:40:00,50.19,50.19,50.04,50.09,46000.0,26.5876,26.5876,26.5081,26.5346,46000.0
2005-07-22 13:50:00,50.09,50.27,50.08,50.27,62000.0,26.5346,26.63,26.5293,26.63,62000.0
2005-07-22 14:00:00,50.26,50.27,50.06,50.08,48200.0,26.6247,26.63,26.5187,26.5293,48200.0
2005-07-22 14:10:00,50.1,50.13,50.05,50.09,30100.0,26.5399,26.5558,26.5134,26.5346,30100.0
2005-07-22 14:20:00,50.08,50.11,49.87,49.87,80000.0,26.5293,26.5452,26.4181,26.4181,80000.0
2005-07-22 14:30:00,49.88,50.07,49.76,50.05,109300.0,26.4234,26.524,26.3598,26.5134,109300.0
2005-07-22 14:40:00,50.07,50.2,50.01,50.2,77100.0,26.524,26.5929,26.4922,26.5929,77100.0
2005-07-22 14:50:00,50.2,50.2,50.01,50.1,73900.0,26.5929,26.5929,26.4922,26.5399,73900.0
2005-07-22 15:00:00,50.09,50.14,50.02,50.13,64500.0,26.5346,26.5611,26.4975,26.5558,64500.0
2005-07-22 15:10:00,50.14,50.18,50.13,50.14,45400.0,26.5611,26.5823,26.5558,26.5611,45400.0
2005-07-22 15:20:00,50.14,50.18,50.11,50.17,65900.0,26.5611,26.5823,26.5452,26.577,65900.0
2005-07-22 15:30:00,50.17,50.18,50.09,50.13,59600.0,26.577,26.5823,26.5346,26.5558,59600.0
2005-07-22 15:40:00,50.13,50.29,50.13,50.28,121400.0,26.5558,26.6406,26.5558,26.6353,121400.0
2005-07-22 15:50:00,50.27,50.35,50.19,50.25,170800.0,26.63,26.6724,26.5876,26.6194,170800.0
2005-07-25 09:30:00,50.28,50.57,50.05,50.25,216900.0,26.6353,26.7889,26.5134,26.6194,216900.0
2005-07-25 09:40:00,50.25,50.28,49.95,50.1,185900.0,26.6194,26.6353,26.4605,26.5399,185900.0
2005-07-25 09:50:00,50.1,50.24,50.08,50.17,89700.0,26.5399,26.6141,26.5293,26.577,89700.0
2005-07-25 10:00:00,50.16,50.43,50.14,50.42,117900.0,26.5717,26.7147,26.5611,26.7094,117900.0
2005-07-25 10:10:00,50.42,50.77,50.35,50.75,165300.0,26.7094,26.8949,26.6724,26.8843,165300.0
2005-07-25 10:20:00,50.74,50.78,50.58,50.58,199100.0,26.879,26.9001,26.7942,26.7942,199100.0
2005-07-25 10:30:00,50.58,50.71,50.51,50.66,77100.0,26.7942,26.8631,26.7571,26.8366,77100.0
2005-07-25 10:40:00,50.66,50.81,50.66,50.73,133200.0,26.8366,26.916,26.8366,26.8737,133200.0
2005-07-25 10:50:00,50.73,50.73,50.52,50.6,105700.0,26.8737,26.8737,26.7624,26.8048,105700.0
2005-07-25 11:00:00,50.61,50.62,50.5,50.51,25000.0,26.8101,26.8154,26.7518,26.7571,25000.0
2005-07-25 11:10:00,50.53,50.65,50.5,50.61,42800.0,26.7677,26.8313,26.7518,26.8101,42800.0
2005-07-25 11:20:00,50.62,50.63,50.45,50.53,43300.0,26.8154,26.8207,26.7253,26.7677,43300.0
2005-07-25 11:30:00,50.51,50.52,50.35,50.45,74000.0,26.7571,26.7624,26.6724,26.7253,74000.0
2005-07-25 11:40:00,50.45,50.49,50.35,50.4,91500.0,26.7253,26.7465,26.6724,26.6988,91500.0
2005-07-25 11:50:00,50.4,50.53,50.27,50.48,92100.0,26.6988,26.7677,26.63,26.7412,92100.0
2005-07-25 12:00:00,50.48,50.53,50.45,50.53,29100.0,26.7412,26.7677,26.7253,26.7677,29100.0
2005-07-25 12:10:00,50.54,50.57,50.5,50.5,17800.0,26.773,26.7889,26.7518,26.7518,17800.0
2005-07-25 12:20:00,50.5,50.5,50.18,50.21,118000.0,26.7518,26.7518,26.5823,26.5982,118000.0
2005-07-25 12:30:00,50.2,50.21,49.97,50.1,141100.0,26.5929,26.5982,26.4711,26.5399,141100.0
2005-07-25 12:40:00,50.1,50.17,50.05,50.08,50400.0,26.5399,26.577,26.5134,26.5293,50400.0
2005-07-25 12:50:00,50.09,50.15,49.92,49.93,71400.0,26.5346,26.5664,26.4446,26.4499,71400.0
2005-07-25 13:00:00,49.95,50.09,49.9,50.08,45500.0,26.4605,26.5346,26.434,26.5293,45500.0
2005-07-25 13:10:00,50.09,50.2,50.09,50.2,34900.0,26.5346,26.5929,26.5346,26.5929,34900.0
2005-07-25 13:20:00,50.19,50.3,50.16,50.29,32400.0,26.5876,26.6459,26.5717,26.6406,32400.0
2005-07-25 13:30:00,50.28,50.29,50.16,50.2,28900.0,26.6353,26.6406,26.5717,26.5929,28900.0
2005-07-25 13:40:00,50.2,50.33,50.17,50.3,33000.0,26.5929,26.6618,26.577,26.6459,33000.0
2005-07-25 13:50:00,50.3,50.3,50.18,50.18,19300.0,26.6459,26.6459,26.5823,26.5823,19300.0
2005-07-25 14:00:00,50.17,50.29,50.13,50.25,34600.0,26.577,26.6406,26.5558,26.6194,34600.0
2005-07-25 14:10:00,50.26,50.37,50.22,50.25,26100.0,26.6247,26.683,26.6035,26.6194,26100.0
2005-07-25 14:20:00,50.26,50.31,50.19,50.27,23200.0,26.6247,26.6512,26.5876,26.63,23200.0
2005-07-25 14:30:00,50.26,50.26,50.03,50.1,79000.0,26.6247,26.6247,26.5028,26.5399,79000.0
2005-07-25 14:40:00,50.09,50.21,50.09,50.13,35100.0,26.5346,26.5982,26.5346,26.5558,35100.0
2005-07-25 14:50:00,50.13,50.15,49.91,50.0,60500.0,26.5558,26.5664,26.4393,26.487,60500.0
2005-07-25 15:00:00,49.97,50.03,49.93,50.02,52300.0,26.4711,26.5028,26.4499,26.4975,52300.0
2005-07-25 15:10:00,50.02,50.08,49.98,50.0,89800.0,26.4975,26.5293,26.4764,26.487,89800.0
2005-07-25 15:20:00,50.0,50.05,49.93,49.99,67700.0,26.487,26.5134,26.4499,26.4817,67700.0
2005-07-25 15:30:00,49.99,50.04,49.94,50.0,120700.0,26.4817,26.5081,26.4552,26.487,120700.0
2005-07-25 15:40:00,50.0,50.03,49.92,49.98,70500.0,26.487,26.5028,26.4446,26.4764,70500.0
2005-07-25 15:50:00,49.98,50.08,49.95,50.0,184300.0,26.4764,26.5293,26.4605,26.487,184300.0
2005-07-26 09:30:00,49.71,50.0,49.65,49.69,302300.0,26.3333,26.487,26.3015,26.3227,302300.0
2005-07-26 09:40:00,49.69,49.76,49.59,49.61,230900.0,26.3227,26.3598,26.2698,26.2804,230900.0
2005-07-26 09:50:00,49.61,49.64,49.42,49.58,256800.0,26.2804,26.2962,26.1797,26.2645,256800.0
2005-07-26 10:00:00,49.57,49.65,49.43,49.57,126800.0,26.2592,26.3015,26.185,26.2592,126800.0
2005-07-26 10:10:00,49.58,49.78,49.56,49.72,144300.0,26.2645,26.3704,26.2539,26.3386,144300.0
2005-07-26 10:20:00,49.74,49.78,49.66,49.67,74800.0,26.3492,26.3704,26.3068,26.3121,74800.0
2005-07-26 10:30:00,49.7,49.72,49.6,49.72,52100.0,26.328,26.3386,26.2751,26.3386,52100.0
2005-07-26 10:40:00,49.72,49.72,49.39,49.57,107100.0,26.3386,26.3386,26.1638,26.2592,107100.0
2005-07-26 10:50:00,49.58,49.71,49.53,49.67,50500.0,26.2645,26.3333,26.238,26.3121,50500.0
2005-07-26 11:00:00,49.66,49.74,49.61,49.63,69300.0,26.3068,26.3492,26.2804,26.2909,69300.0
2005-07-26 11:10:00,49.64,49.69,49.58,49.62,35200.0,26.2962,26.3227,26.2645,26.2857,35200.0
2005-07-26 11:20:00,49.62,49.68,49.61,49.66,53000.0,26.2857,26.3174,26.2804,26.3068,53000.0
2005-07-26 11:30:00,49.66,49.75,49.58,49.75,138400.0,26.3068,26.3545,26.2645,26.3545,138400.0
2005-07-26 11:40:00,49.74,49.76,49.68,49.7,43600.0,26.3492,26.3598,26.3174,26.328,43600.0
2005-07-26 11:50:00,49.7,49.89,49.68,49.88,110800.0,26.328,26.4287,26.3174,26.4234,110800.0
2005-07-26 12:00:00,49.88,49.88,49.63,49.74,124300.0,26.4234,26.4234,26.2909,26.3492,124300.0
2005-07-26 12:10:00,49.75,49.77,49.66,49.75,44900.0,26.3545,26.3651,26.3068,26.3545,44900.0
2005-07-26 12:20:00,49.75,49.79,49.64,49.69,51600.0,26.3545,26.3757,26.2962,26.3227,51600.0
2005-07-26 12:30:00,49.7,49.78,49.66,49.78,83900.0,26.328,26.3704,26.3068,26.3704,83900.0
2005-07-26 12:40:00,49.76,49.91,49.76,49.83,33300.0,26.3598,26.4393,26.3598,26.3969,33300.0
2005-07-26 12:50:00,49.83,49.83,49.75,49.81,15100.0,26.3969,26.3969,26.3545,26.3863,15100.0
2005-07-26 13:00:00,49.81,49.9,49.81,49.88,27500.0,26.3863,26.434,26.3863,26.4234,27500.0
2005-07-26 13:10:00,49.89,50.03,49.88,49.96,84800.0,26.4287,26.5028,26.4234,26.4658,84800.0
2005-07-26 13:20:00,49.97,49.97,49.91,49.91,15600.0,26.4711,26.4711,26.4393,26.4393,15600.0
2005-07-26 13:30:00,49.91,49.97,49.88,49.97,53800.0,26.4393,26.4711,26.4234,26.4711,53800.0
2005-07-26 13:40:00,49.96,50.2,49.93,50.15,100300.0,26.4658,26.5929,26.4499,26.5664,100300.0
2005-07-26 13:50:00,50.15,50.33,50.12,50.33,89500.0,26.5664,26.6618,26.5505,26.6618,89500.0
2005-07-26 14:00:00,50.32,50.38,50.22,50.32,69500.0,26.6565,26.6883,26.6035,26.6565,69500.0
2005-07-26 14:10:00,50.33,50.46,50.29,50.46,63200.0,26.6618,26.7306,26.6406,26.7306,63200.0
2005-07-26 14:20:00,50.44,50.5,50.38,50.46,84800.0,26.72,26.7518,26.6883,26.7306,84800.0
2005-07-26 14:30:00,50.45,50.49,50.34,50.49,55000.0,26.7253,26.7465,26.6671,26.7465,55000.0
2005-07-26 14:40:00,50.49,50.54,50.37,50.49,101000.0,26.7465,26.773,26.683,26.7465,101000.0
2005-07-26 14:50:00,50.5,50.56,50.38,50.39,242300.0,26.7518,26.7836,26.6883,26.6936,242300.0
2005-07-26 15:00:00,50.37,50.38,50.24,50.28,164600.0,26.683,26.6883,26.6141,26.6353,164600.0
2005-07-26 15:10:00,50.28,50.28,50.17,50.26,86300.0,26.6353,26.6353,26.577,26.6247,86300.0
2005-07-26 15:20:00,50.25,50.3,50.22,50.28,34000.0,26.6194,26.6459,26.6035,26.6353,34000.0
2005-07-26 15:30:00,50.29,50.29,50.1,50.11,93500.0,26.6406,26.6406,26.5399,26.5452,93500.0
2005-07-26 15:40:00,50.12,50.24,50.07,50.24,84400.0,26.5505,26.6141,26.524,26.6141,84400.0
2005-07-26 15:50:00,50.24,50.24,50.16,50.22,120700.0,26.6141,26.6141,26.5717,26.6035,120700.0
2005-07-27 09:30:00,50.09,50.11,49.34,49.34,226000.0,26.5346,26.5452,26.1373,26.1373,226000.0
2005-07-27 09:40:00,49.34,49.48,49.08,49.14,367100.0,26.1373,26.2115,25.9996,26.0314,367100.0
2005-07-27 09:50:00,49.15,49.26,49.03,49.07,386500.0,26.0367,26.0949,25.9731,25.9943,386500.0
2005-07-27 10:00:00,49.07,49.14,48.76,48.83,271200.0,25.9943,26.0314,25.8301,25.8672,271200.0
2005-07-27 10:10:00,48.82,49.0,48.8,48.86,180300.0,25.8619,25.9572,25.8513,25.883,180300.0
2005-07-27 10:20:00,48.86,49.04,48.82,48.92,146800.0,25.883,25.9784,25.8619,25.9148,146800.0
2005-07-27 10:30:00,48.92,49.24,48.91,49.24,182400.0,25.9148,26.0844,25.9095,26.0844,182400.0
2005-07-27 10:40:00,49.24,49.34,49.12,49.17,136900.0,26.0844,26.1373,26.0208,26.0473,136900.0
2005-07-27 10:50:00,49.16,49.28,49.02,49.08,113400.0,26.042,26.1055,25.9678,25.9996,113400.0
2005-07-27 11:00:00,49.08,49.19,49.08,49.11,68800.0,25.9996,26.0579,25.9996,26.0155,68800.0
2005-07-27 11:10:00,49.12,49.12,49.03,49.05,64300.0,26.0208,26.0208,25.9731,25.9837,64300.0
2005-07-27 11:20:00,49.05,49.13,48.87,48.92,73100.0,25.9837,26.0261,25.8883,25.9148,73100.0
2005-07-27 11:30:00,48.92,49.01,48.9,48.95,72200.0,25.9148,25.9625,25.9042,25.9307,72200.0
2005-07-27 11:40:00,48.95,49.0,48.93,48.99,50400.0,25.9307,25.9572,25.9201,25.9519,50400.0
2005-07-27 11:50:00,48.98,49.09,48.9,49.09,44800.0,25.9466,26.0049,25.9042,26.0049,44800.0
2005-07-27 12:00:00,49.1,49.48,49.1,49.48,297400.0,26.0102,26.2115,26.0102,26.2115,297400.0
2005-07-27 12:10:00,49.48,49.55,49.38,49.5,203600.0,26.2115,26.2486,26.1585,26.2221,203600.0
2005-07-27 12:20:00,49.5,49.53,49.26,49.34,126500.0,26.2221,26.238,26.0949,26.1373,126500.0
2005-07-27 12:30:00,49.34,49.39,49.24,49.32,86700.0,26.1373,26.1638,26.0844,26.1267,86700.0
2005-07-27 12:40:00,49.33,49.44,49.31,49.42,41300.0,26.132,26.1903,26.1214,26.1797,41300.0
2005-07-27 12:50:00,49.42,49.46,49.35,49.39,35200.0,26.1797,26.2009,26.1426,26.1638,35200.0
2005-07-27 13:00:00,49.38,49.38,49.07,49.18,100200.0,26.1585,26.1585,25.9943,26.0526,100200.0
2005-07-27 13:10:00,49.18,49.2,49.1,49.11,31400.0,26.0526,26.0632,26.0102,26.0155,31400.0
2005-07-27 13:20:00,49.11,49.25,49.11,49.15,49600.0,26.0155,26.0896,26.0155,26.0367,49600.0
2005-07-27 13:30:00,49.16,49.39,49.15,49.24,95900.0,26.042,26.1638,26.0367,26.0844,95900.0
2005-07-27 13:40:00,49.24,49.3,49.21,49.21,36500.0,26.0844,26.1161,26.0685,26.0685,36500.0
2005-07-27 13:50:00,49.21,49.28,49.19,49.28,28600.0,26.0685,26.1055,26.0579,26.1055,28600.0
2005-07-27 14:00:00,49.28,49.51,49.24,49.42,92600.0,26.1055,26.2274,26.0844,26.1797,92600.0
2005-07-27 14:10:00,49.42,49.55,49.38,49.54,105600.0,26.1797,26.2486,26.1585,26.2433,105600.0
2005-07-27 14:20:00,49.54,49.55,49.3,49.32,148600.0,26.2433,26.2486,26.1161,26.1267,148600.0
2005-07-27 14:30:00,49.33,49.4,49.31,49.36,94600.0,26.132,26.1691,26.1214,26.1479,94600.0
2005-07-27 14:40:00,49.37,49.46,49.32,49.44,76600.0,26.1532,26.2009,26.1267,26.1903,76600.0
2005-07-27 14:50:00,49.45,49.55,49.41,49.47,134400.0,26.1956,26.2486,26.1744,26.2062,134400.0
2005-07-27 15:00:00,49.46,49.47,49.35,49.37,68600.0,26.2009,26.2062,26.1426,26.1532,68600.0
2005-07-27 15:10:00,49.36,49.39,49.26,49.32,99600.0,26.1479,26.1638,26.0949,26.1267,99600.0
2005-07-27 15:20:00,49.32,49.47,49.19,49.4,182500.0,26.1267,26.2062,26.0579,26.1691,182500.0
2005-07-27 15:30:00,49.4,49.49,49.31,49.34,118800.0,26.1691,26.2168,26.1214,26.1373,118800.0
2005-07-27 15:40:00,49.35,49.35,49.28,49.34,107200.0,26.1426,26.1426,26.1055,26.1373,107200.0
2005-07-27 15:50:00,49.34,49.37,49.11,49.23,285200.0,26.1373,26.1532,26.0155,26.0791,285200.0
2005-07-28 09:30:00,49.03,49.31,49.03,49.19,183200.0,25.9731,26.1214,25.9731,26.0579,183200.0
2005-07-28 09:40:00,49.21,49.37,49.06,49.17,197700.0,26.0685,26.1532,25.989,26.0473,197700.0
2005-07-28 09:50:00,49.24,49.77,49.19,49.51,214800.0,26.0844,26.3651,26.0579,26.2274,214800.0
2005-07-28 10:00:00,49.55,49.63,49.28,49.36,178400.0,26.2486,26.2909,26.1055,26.1479,178400.0
2005-07-28 10:10:00,49.35,49.42,49.24,49.36,92000.0,26.1426,26.1797,26.0844,26.1479,92000.0
2005-07-28 10:20:00,49.33,49.36,49.07,49.24,119400.0,26.132,26.1479,25.9943,26.0844,119400.0
2005-07-28 10:30:00,49.24,49.32,49.15,49.32,65200.0,26.0844,26.1267,26.0367,26.1267,65200.0
2005-07-28 10:40:00,49.32,49.35,49.13,49.3,40900.0,26.1267,26.1426,26.0261,26.1161,40900.0
2005-07-28 10:50:00,49.28,49.29,49.17,49.25,39000.0,26.1055,26.1108,26.0473,26.0896,39000.0
2005-07-28 11:00:00,49.23,49.31,49.17,49.27,32200.0,26.0791,26.1214,26.0473,26.1002,32200.0
2005-07-28 11:10:00,49.28,49.42,49.17,49.34,62700.0,26.1055,26.1797,26.0473,26.1373,62700.0
2005-07-28 11:20:00,49.37,49.41,49.19,49.27,44500.0,26.1532,26.1744,26.0579,26.1002,44500.0
2005-07-28 11:30:00,49.26,49.28,49.18,49.23,29800.0,26.0949,26.1055,26.0526,26.0791,29800.0
2005-07-28 11:40:00,49.24,49.46,49.24,49.44,90900.0,26.0844,26.2009,26.0844,26.1903,90900.0
2005-07-28 11:50:00,49.43,49.48,49.35,49.46,47700.0,26.185,26.2115,26.1426,26.2009,47700.0
2005-07-28 12:00:00,49.44,49.47,49.31,49.35,55000.0,26.1903,26.2062,26.1214,26.1426,55000.0
2005-07-28 12:10:00,49.37,49.45,49.35,49.4,47100.0,26.1532,26.1956,26.1426,26.1691,47100.0
2005-07-28 12:20:00,49.38,49.42,49.36,49.41,65300.0,26.1585,26.1797,26.1479,26.1744,65300.0
2005-07-28 12:30:00,49.41,49.44,49.37,49.44,30400.0,26.1744,26.1903,26.1532,26.1903,30400.0
2005-07-28 12:40:00,49.43,49.49,49.37,49.47,61900.0,26.185,26.2168,26.1532,26.2062,61900.0
2005-07-28 12:50:00,49.49,49.49,49.41,49.41,47600.0,26.2168,26.2168,26.1744,26.1744,47600.0
2005-07-28 13:00:00,49.43,49.47,49.4,49.4,134800.0,26.185,26.2062,26.1691,26.1691,134800.0
2005-07-28 13:10:00,49.41,49.43,49.37,49.42,63700.0,26.1744,26.185,26.1532,26.1797,63700.0
2005-07-28 13:20:00,49.4,49.53,49.37,49.45,93200.0,26.1691,26.238,26.1532,26.1956,93200.0
2005-07-28 13:30:00,49.44,49.55,49.36,49.55,67900.0,26.1903,26.2486,26.1479,26.2486,67900.0
2005-07-28 13:40:00,49.55,49.55,49.44,49.45,56500.0,26.2486,26.2486,26.1903,26.1956,56500.0
2005-07-28 13:50:00,49.48,49.51,49.31,49.31,43700.0,26.2115,26.2274,26.1214,26.1214,43700.0
2005-07-28 14:00:00,49.34,49.41,49.27,49.39,87000.0,26.1373,26.1744,26.1002,26.1638,87000.0
2005-07-28 14:10:00,49.38,49.46,49.36,49.39,58500.0,26.1585,26.2009,26.1479,26.1638,58500.0
2005-07-28 14:20:00,49.42,49.44,49.35,49.37,40900.0,26.1797,26.1903,26.1426,26.1532,40900.0
2005-07-28 14:30:00,49.38,49.48,49.36,49.47,83600.0,26.1585,26.2115,26.1479,26.2062,83600.0
2005-07-28 14:40:00,49.47,49.51,49.42,49.45,49800.0,26.2062,26.2274,26.1797,26.1956,49800.0
2005-07-28 14:50:00,49.46,49.54,49.43,49.48,96500.0,26.2009,26.2433,26.185,26.2115,96500.0
2005-07-28 15:00:00,49.47,49.49,49.35,49.35,67500.0,26.2062,26.2168,26.1426,26.1426,67500.0
2005-07-28 15:10:00,49.36,49.36,49.2,49.27,190400.0,26.1479,26.1479,26.0632,26.1002,190400.0
2005-07-28 15:20:00,49.27,49.38,49.24,49.37,153300.0,26.1002,26.1585,26.0844,26.1532,153300.0
2005-07-28 15:30:00,49.38,49.4,49.24,49.29,182300.0,26.1585,26.1691,26.0844,26.1108,182300.0
2005-07-28 15:40:00,49.29,49.37,49.23,49.3,224600.0,26.1108,26.1532,26.0791,26.1161,224600.0
2005-07-28 15:50:00,49.31,49.34,49.1,49.18,429600.0,26.1214,26.1373,26.0102,26.0526,429600.0
2005-07-29 09:30:00,49.53,50.3,49.46,49.91,894800.0,26.238,26.6459,26.2009,26.4393,894800.0
2005-07-29 09:40:00,49.92,50.55,49.84,50.44,571900.0,26.4446,26.7783,26.4022,26.72,571900.0
2005-07-29 09:50:00,50.42,50.74,50.31,50.6,644900.0,26.7094,26.879,26.6512,26.8048,644900.0
2005-07-29 10:00:00,50.61,50.83,50.53,50.63,315000.0,26.8101,26.9266,26.7677,26.8207,315000.0
2005-07-29 10:10:00,50.62,50.86,50.58,50.62,282200.0,26.8154,26.9425,26.7942,26.8154,282200.0
2005-07-29 10:20:00,50.62,50.74,50.58,50.6,251900.0,26.8154,26.879,26.7942,26.8048,251900.0
2005-07-29 10:30:00,50.59,50.61,50.22,50.36,342900.0,26.7995,26.8101,26.6035,26.6777,342900.0
2005-07-29 10:40:00,50.38,50.53,50.3,50.51,142100.0,26.6883,26.7677,26.6459,26.7571,142100.0
2005-07-29 10:50:00,50.51,50.67,50.44,50.6,126000.0,26.7571,26.8419,26.72,26.8048,126000.0
2005-07-29 11:00:00,50.57,50.68,50.43,50.58,185000.0,26.7889,26.8472,26.7147,26.7942,185000.0
2005-07-29 11:10:00,50.57,50.73,50.49,50.63,140000.0,26.7889,26.8737,26.7465,26.8207,140000.0
2005-07-29 11:20:00,50.64,50.83,50.59,50.77,203700.0,26.826,26.9266,26.7995,26.8949,203700.0
2005-07-29 11:30:00,50.77,50.98,50.7,50.77,212000.0,26.8949,27.0061,26.8578,26.8949,212000.0
2005-07-29 11:40:00,50.77,50.82,50.65,50.77,158500.0,26.8949,26.9213,26.8313,26.8949,158500.0
2005-07-29 11:50:00,50.77,50.79,50.57,50.79,117000.0,26.8949,26.9054,26.7889,26.9054,117000.0
2005-07-29 12:00:00,50.79,50.86,50.67,50.75,138900.0,26.9054,26.9425,26.8419,26.8843,138900.0
2005-07-29 12:10:00,50.76,50.76,50.64,50.7,102800.0,26.8896,26.8896,26.826,26.8578,102800.0
2005-07-29 12:20:00,50.7,50.7,50.41,50.44,174700.0,26.8578,26.8578,26.7041,26.72,174700.0
2005-07-29 12:30:00,50.44,50.58,50.4,50.55,145000.0,26.72,26.7942,26.6988,26.7783,145000.0
2005-07-29 12:40:00,50.55,50.63,50.51,50.61,66300.0,26.7783,26.8207,26.7571,26.8101,66300.0
2005-07-29 12:50:00,50.6,50.65,50.55,50.65,80800.0,26.8048,26.8313,26.7783,26.8313,80800.0
2005-07-29 13:00:00,50.65,50.82,50.62,50.82,113200.0,26.8313,26.9213,26.8154,26.9213,113200.0
2005-07-29 13:10:00,50.82,50.96,50.81,50.92,155200.0,26.9213,26.9955,26.916,26.9743,155200.0
2005-07-29 13:20:00,50.92,50.95,50.85,50.91,89400.0,26.9743,26.9902,26.9372,26.969,89400.0
2005-07-29 13:30:00,50.91,50.96,50.86,50.96,106700.0,26.969,26.9955,26.9425,26.9955,106700.0
2005-07-29 13:40:00,50.96,51.43,50.92,51.41,348800.0,26.9955,27.2445,26.9743,27.2339,348800.0
2005-07-29 13:50:00,51.43,51.55,51.32,51.46,281200.0,27.2445,27.308,27.1862,27.2604,281200.0
2005-07-29 14:00:00,51.48,52.03,51.44,51.92,644800.0,27.271,27.5623,27.2498,27.5041,644800.0
2005-07-29 14:10:00,51.92,51.95,51.68,51.79,276800.0,27.5041,27.5199,27.3769,27.4352,276800.0
2005-07-29 14:20:00,51.77,51.91,51.75,51.85,208900.0,27.4246,27.4988,27.414,27.467,208900.0
2005-07-29 14:30:00,51.86,52.08,51.85,52.01,355500.0,27.4723,27.5888,27.467,27.5517,355500.0
2005-07-29 14:40:00,52.0,52.03,51.75,51.83,283100.0,27.5464,27.5623,27.414,27.4564,283100.0
2005-07-29 14:50:00,51.83,51.86,51.77,51.77,138100.0,27.4564,27.4723,27.4246,27.4246,138100.0
2005-07-29 15:00:00,51.78,51.81,51.55,51.61,218700.0,27.4299,27.4458,27.308,27.3398,218700.0
2005-07-29 15:10:00,51.62,51.77,51.49,51.56,183700.0,27.3451,27.4246,27.2763,27.3133,183700.0
2005-07-29 15:20:00,51.56,51.7,51.5,51.56,149000.0,27.3133,27.3875,27.2816,27.3133,149000.0
2005-07-29 15:30:00,51.55,51.81,51.45,51.77,241400.0,27.308,27.4458,27.2551,27.4246,241400.0
2005-07-29 15:40:00,51.78,51.85,51.72,51.83,254800.0,27.4299,27.467,27.3981,27.4564,254800.0
2005-07-29 15:50:00,51.83,51.88,51.65,51.7,437000.0,27.4564,27.4829,27.361,27.3875,437000.0
2005-08-01 09:30:00,51.59,51.95,51.42,51.6,348300.0,27.3292,27.5199,27.2392,27.3345,348300.0
2005-08-01 09:40:00,51.6,51.6,51.12,51.39,242300.0,27.3345,27.3345,27.0803,27.2233,242300.0
2005-08-01 09:50:00,51.4,51.44,51.12,51.42,205800.0,27.2286,27.2498,27.0803,27.2392,205800.0
2005-08-01 10:00:00,51.42,51.46,51.02,51.1,242700.0,27.2392,27.2604,27.0273,27.0697,242700.0
2005-08-01 10:10:00,51.11,51.29,51.1,51.11,105000.0,27.075,27.1703,27.0697,27.075,105000.0
2005-08-01 10:20:00,51.11,51.25,50.92,51.03,135100.0,27.075,27.1491,26.9743,27.0326,135100.0
2005-08-01 10:30:00,51.03,51.05,50.7,50.72,172600.0,27.0326,27.0432,26.8578,26.8684,172600.0
2005-08-01 10:40:00,50.72,50.92,50.67,50.83,156200.0,26.8684,26.9743,26.8419,26.9266,156200.0
2005-08-01 10:50:00,50.83,50.99,50.82,50.87,79600.0,26.9266,27.0114,26.9213,26.9478,79600.0
2005-08-01 11:00:00,50.88,50.9,50.75,50.88,70800.0,26.9531,26.9637,26.8843,26.9531,70800.0
2005-08-01 11:10:00,50.88,50.91,50.7,50.91,48900.0,26.9531,26.969,26.8578,26.969,48900.0
2005-08-01 11:20:00,50.91,51.06,50.86,50.92,89400.0,26.969,27.0485,26.9425,26.9743,89400.0
2005-08-01 11:30:00,50.94,51.01,50.93,50.98,39400.0,26.9849,27.022,26.9796,27.0061,39400.0
2005-08-01 11:40:00,50.98,51.06,50.93,50.95,36900.0,27.0061,27.0485,26.9796,26.9902,36900.0
2005-08-01 11:50:00,50.95,50.98,50.89,50.93,32900.0,26.9902,27.0061,26.9584,26.9796,32900.0
2005-08-01 12:00:00,50.94,51.01,50.86,50.99,30700.0,26.9849,27.022,26.9425,27.0114,30700.0
2005-08-01 12:10:00,51.0,51.06,50.89,50.99,54500.0,27.0167,27.0485,26.9584,27.0114,54500.0
2005-08-01 12:20:00,50.99,51.01,50.94,50.95,21200.0,27.0114,27.022,26.9849,26.9902,21200.0
2005-08-01 12:30:00,50.96,50.97,50.88,50.94,19600.0,26.9955,27.0008,26.9531,26.9849,19600.0
2005-08-01 12:40:00,50.95,51.01,50.92,50.98,25000.0,26.9902,27.022,26.9743,27.0061,25000.0
2005-08-01 12:50:00,50.98,51.04,50.96,50.99,33400.0,27.0061,27.0379,26.9955,27.0114,33400.0
2005-08-01 13:00:00,51.01,51.05,50.82,50.85,55600.0,27.022,27.0432,26.9213,26.9372,55600.0
2005-08-01 13:10:00,50.84,50.94,50.79,50.92,45300.0,26.9319,26.9849,26.9054,26.9743,45300.0
2005-08-01 13:20:00,50.92,50.97,50.89,50.97,18600.0,26.9743,27.0008,26.9584,27.0008,18600.0
2005-08-01 13:30:00,50.98,51.01,50.92,51.0,13000.0,27.0061,27.022,26.9743,27.0167,13000.0
2005-08-01 13:40:00,50.99,51.0,50.95,50.97,20200.0,27.0114,27.0167,26.9902,27.0008,20200.0
2005-08-01 13:50:00,50.97,51.08,50.97,51.06,33900.0,27.0008,27.0591,27.0008,27.0485,33900.0
2005-08-01 14:00:00,51.06,51.21,51.06,51.18,67500.0,27.0485,27.1279,27.0485,27.112,67500.0
2005-08-01 14:10:00,51.18,51.33,51.13,51.22,108100.0,27.112,27.1915,27.0856,27.1332,108100.0
2005-08-01 14:20:00,51.23,51.37,51.21,51.32,68100.0,27.1385,27.2127,27.1279,27.1862,68100.0
2005-08-01 14:30:00,51.32,51.41,51.19,51.2,77000.0,27.1862,27.2339,27.1173,27.1226,77000.0
2005-08-01 14:40:00,51.2,51.22,51.13,51.18,38600.0,27.1226,27.1332,27.0856,27.112,38600.0
2005-08-01 14:50:00,51.19,51.23,51.02,51.03,65300.0,27.1173,27.1385,27.0273,27.0326,65300.0
2005-08-01 15:00:00,51.04,51.16,51.03,51.13,51700.0,27.0379,27.1014,27.0326,27.0856,51700.0
2005-08-01 15:10:00,51.14,51.17,51.1,51.15,53700.0,27.0909,27.1067,27.0697,27.0962,53700.0
2005-08-01 15:20:00,51.14,51.3,51.14,51.22,91600.0,27.0909,27.1756,27.0909,27.1332,91600.0
2005-08-01 15:30:00,51.22,51.22,51.1,51.16,85500.0,27.1332,27.1332,27.0697,27.1014,85500.0
2005-08-01 15:40:00,51.15,51.2,51.1,51.1,101200.0,27.0962,27.1226,27.0697,27.0697,101200.0
2005-08-01 15:50:00,51.1,51.11,50.92,50.92,183700.0,27.0697,27.075,26.9743,26.9743,183700.0
2005-08-02 09:30:00,51.12,51.29,50.84,51.13,205800.0,27.0803,27.1703,26.9319,27.0856,205800.0
2005-08-02 09:40:00,51.13,51.42,51.13,51.31,193500.0,27.0856,27.2392,27.0856,27.1809,193500.0
2005-08-02 09:50:00,51.32,51.32,51.05,51.15,146300.0,27.1862,27.1862,27.0432,27.0962,146300.0
2005-08-02 10:00:00,51.17,51.22,50.85,51.17,184900.0,27.1067,27.1332,26.9372,27.1067,184900.0
2005-08-02 10:10:00,51.16,51.39,51.16,51.28,180100.0,27.1014,27.2233,27.1014,27.165,180100.0
2005-08-02 10:20:00,51.29,51.59,51.27,51.5,213100.0,27.1703,27.3292,27.1597,27.2816,213100.0
2005-08-02 10:30:00,51.51,51.83,51.46,51.7,211600.0,27.2869,27.4564,27.2604,27.3875,211600.0
2005-08-02 10:40:00,51.7,51.85,51.67,51.77,117200.0,27.3875,27.467,27.3716,27.4246,117200.0
2005-08-02 10:50:00,51.77,51.85,51.69,51.77,90400.0,27.4246,27.467,27.3822,27.4246,90400.0
2005-08-02 11:00:00,51.78,51.79,51.52,51.54,105600.0,27.4299,27.4352,27.2922,27.3028,105600.0
2005-08-02 11:10:00,51.54,51.71,51.54,51.7,69100.0,27.3028,27.3928,27.3028,27.3875,69100.0
2005-08-02 11:20:00,51.69,51.74,51.61,51.65,50200.0,27.3822,27.4087,27.3398,27.361,50200.0
2005-08-02 11:30:00,51.63,51.65,51.55,51.57,76500.0,27.3504,27.361,27.308,27.3186,76500.0
2005-08-02 11:40:00,51.56,51.58,51.41,51.47,85200.0,27.3133,27.3239,27.2339,27.2657,85200.0
2005-08-02 11:50:00,51.47,51.55,51.47,51.53,49900.0,27.2657,27.308,27.2657,27.2975,49900.0
2005-08-02 12:00:00,51.5,51.59,51.31,51.34,68900.0,27.2816,27.3292,27.1809,27.1968,68900.0
2005-08-02 12:10:00,51.34,51.42,51.28,51.42,55800.0,27.1968,27.2392,27.165,27.2392,55800.0
2005-08-02 12:20:00,51.41,51.52,51.36,51.4,56400.0,27.2339,27.2922,27.2074,27.2286,56400.0
2005-08-02 12:30:00,51.41,51.47,51.37,51.41,32200.0,27.2339,27.2657,27.2127,27.2339,32200.0
2005-08-02 12:40:00,51.43,51.45,51.33,51.36,30000.0,27.2445,27.2551,27.1915,27.2074,30000.0
2005-08-02 12:50:00,51.32,51.32,51.15,51.17,54500.0,27.1862,27.1862,27.0962,27.1067,54500.0
2005-08-02 13:00:00,51.19,51.23,51.07,51.2,59300.0,27.1173,27.1385,27.0538,27.1226,59300.0
2005-08-02 13:10:00,51.22,51.28,51.21,51.27,49700.0,27.1332,27.165,27.1279,27.1597,49700.0
2005-08-02 13:20:00,51.27,51.31,51.27,51.29,20200.0,27.1597,27.1809,27.1597,27.1703,20200.0
2005-08-02 13:30:00,51.29,51.35,51.28,51.3,19600.0,27.1703,27.2021,27.165,27.1756,19600.0
2005-08-02 13:40:00,51.32,51.37,51.2,51.21,50000.0,27.1862,27.2127,27.1226,27.1279,50000.0
2005-08-02 13:50:00,51.24,51.28,51.17,51.24,37400.0,27.1438,27.165,27.1067,27.1438,37400.0
2005-08-02 14:00:00,51.24,51.37,51.24,51.35,39900.0,27.1438,27.2127,27.1438,27.2021,39900.0
2005-08-02 14:10:00,51.34,51.49,51.34,51.39,100300.0,27.1968,27.2763,27.1968,27.2233,100300.0
2005-08-02 14:20:00,51.39,51.42,51.32,51.33,24100.0,27.2233,27.2392,27.1862,27.1915,24100.0
2005-08-02 14:30:00,51.33,51.34,51.1,51.18,120400.0,27.1915,27.1968,27.0697,27.112,120400.0
2005-08-02 14:40:00,51.2,51.25,51.17,51.19,56000.0,27.1226,27.1491,27.1067,27.1173,56000.0
2005-08-02 14:50:00,51.18,51.21,51.1,51.15,91600.0,27.112,27.1279,27.0697,27.0962,91600.0
2005-08-02 15:00:00,51.15,51.22,51.12,51.19,108500.0,27.0962,27.1332,27.0803,27.1173,108500.0
2005-08-02 15:10:00,51.2,51.25,51.15,51.22,56600.0,27.1226,27.1491,27.0962,27.1332,56600.0
2005-08-02 15:20:00,51.22,51.28,51.17,51.27,104600.0,27.1332,27.165,27.1067,27.1597,104600.0
2005-08-02 15:30:00,51.27,51.3,51.25,51.26,64100.0,27.1597,27.1756,27.1491,27.1544,64100.0
2005-08-02 15:40:00,51.26,51.48,51.25,51.42,121000.0,27.1544,27.271,27.1491,27.2392,121000.0
2005-08-02 15:50:00,51.42,51.46,51.27,51.35,153900.0,27.2392,27.2604,27.1597,27.2021,153900.0
2005-08-03 09:30:00,50.9,51.05,50.78,50.99,149800.0,26.9637,27.0432,26.9001,27.0114,149800.0
2005-08-03 09:40:00,50.99,51.1,50.85,50.92,59800.0,27.0114,27.0697,26.9372,26.9743,59800.0
2005-08-03 09:50:00,50.91,50.93,50.56,50.6,123800.0,26.969,26.9796,26.7836,26.8048,123800.0
2005-08-03 10:00:00,50.62,50.73,50.57,50.73,87900.0,26.8154,26.8737,26.7889,26.8737,87900.0
2005-08-03 10:10:00,50.74,50.88,50.72,50.85,120300.0,26.879,26.9531,26.8684,26.9372,120300.0
2005-08-03 10:20:00,50.85,50.92,50.83,50.88,108100.0,26.9372,26.9743,26.9266,26.9531,108100.0
2005-08-03 10:30:00,50.86,50.91,50.73,50.78,100800.0,26.9425,26.969,26.8737,26.9001,100800.0
2005-08-03 10:40:00,50.79,51.0,50.7,50.96,70900.0,26.9054,27.0167,26.8578,26.9955,70900.0
2005-08-03 10:50:00,50.96,51.12,50.95,50.98,129700.0,26.9955,27.0803,26.9902,27.0061,129700.0
2005-08-03 11:00:00,50.98,51.0,50.78,50.8,79800.0,27.0061,27.0167,26.9001,26.9107,79800.0
2005-08-03 11:10:00,50.8,50.93,50.79,50.9,57000.0,26.9107,26.9796,26.9054,26.9637,57000.0
2005-08-03 11:20:00,50.89,50.93,50.82,50.93,32900.0,26.9584,26.9796,26.9213,26.9796,32900.0
2005-08-03 11:30:00,50.93,51.03,50.86,50.97,63400.0,26.9796,27.0326,26.9425,27.0008,63400.0
2005-08-03 11:40:00,50.96,51.0,50.79,50.81,47700.0,26.9955,27.0167,26.9054,26.916,47700.0
2005-08-03 11:50:00,50.81,50.88,50.8,50.88,15700.0,26.916,26.9531,26.9107,26.9531,15700.0
2005-08-03 12:00:00,50.88,51.08,50.88,51.08,34900.0,26.9531,27.0591,26.9531,27.0591,34900.0
2005-08-03 12:10:00,51.08,51.16,50.94,51.16,60900.0,27.0591,27.1014,26.9849,27.1014,60900.0
2005-08-03 12:20:00,51.17,51.3,51.12,51.3,62800.0,27.1067,27.1756,27.0803,27.1756,62800.0
2005-08-03 12:30:00,51.29,51.33,51.15,51.15,71400.0,27.1703,27.1915,27.0962,27.0962,71400.0
2005-08-03 12:40:00,51.16,51.27,51.12,51.25,35200.0,27.1014,27.1597,27.0803,27.1491,35200.0
2005-08-03 12:50:00,51.23,51.25,51.1,51.16,41800.0,27.1385,27.1491,27.0697,27.1014,41800.0
2005-08-03 13:00:00,51.16,51.25,51.15,51.2,40000.0,27.1014,27.1491,27.0962,27.1226,40000.0
2005-08-03 13:10:00,51.21,51.22,51.15,51.21,24200.0,27.1279,27.1332,27.0962,27.1279,24200.0
2005-08-03 13:20:00,51.21,51.33,51.2,51.3,52500.0,27.1279,27.1915,27.1226,27.1756,52500.0
2005-08-03 13:30:00,51.3,51.42,51.25,51.25,80800.0,27.1756,27.2392,27.1491,27.1491,80800.0
2005-08-03 13:40:00,51.25,51.34,51.25,51.26,24200.0,27.1491,27.1968,27.1491,27.1544,24200.0
2005-08-03 13:50:00,51.27,51.36,51.24,51.28,36100.0,27.1597,27.2074,27.1438,27.165,36100.0
2005-08-03 14:00:00,51.28,51.43,51.28,51.37,58000.0,27.165,27.2445,27.165,27.2127,58000.0
2005-08-03 14:10:00,51.37,51.37,51.25,51.25,61600.0,27.2127,27.2127,27.1491,27.1491,61600.0
2005-08-03 14:20:00,51.25,51.25,51.03,51.06,109000.0,27.1491,27.1491,27.0326,27.0485,109000.0
2005-08-03 14:30:00,51.07,51.15,51.0,51.01,64400.0,27.0538,27.0962,27.0167,27.022,64400.0
2005-08-03 14:40:00,51.02,51.05,50.9,50.92,76000.0,27.0273,27.0432,26.9637,26.9743,76000.0
2005-08-03 14:50:00,50.92,50.98,50.87,50.95,31500.0,26.9743,27.0061,26.9478,26.9902,31500.0
2005-08-03 15:00:00,50.96,50.98,50.87,50.97,72600.0,26.9955,27.0061,26.9478,27.0008,72600.0
2005-08-03 15:10:00,50.96,51.05,50.95,50.97,58200.0,26.9955,27.0432,26.9902,27.0008,58200.0
2005-08-03 15:20:00,50.97,50.99,50.91,50.92,33700.0,27.0008,27.0114,26.969,26.9743,33700.0
2005-08-03 15:30:00,50.94,51.0,50.89,50.92,34400.0,26.9849,27.0167,26.9584,26.9743,34400.0
2005-08-03 15:40:00,50.92,51.08,50.92,51.02,71800.0,26.9743,27.0591,26.9743,27.0273,71800.0
2005-08-03 15:50:00,51.02,51.04,50.95,51.01,134000.0,27.0273,27.0379,26.9902,27.022,134000.0
2005-08-04 09:30:00,50.69,50.81,50.4,50.56,154400.0,26.8525,26.916,26.6988,26.7836,154400.0
2005-08-04 09:40:00,50.57,50.58,50.27,50.33,157500.0,26.7889,26.7942,26.63,26.6618,157500.0
2005-08-04 09:50:00,50.33,50.47,50.25,50.26,119500.0,26.6618,26.7359,26.6194,26.6247,119500.0
2005-08-04 10:00:00,50.26,50.43,50.22,50.39,83400.0,26.6247,26.7147,26.6035,26.6936,83400.0
2005-08-04 10:10:00,50.41,50.49,50.35,50.49,56000.0,26.7041,26.7465,26.6724,26.7465,56000.0
2005-08-04 10:20:00,50.49,50.49,50.39,50.46,52600.0,26.7465,26.7465,26.6936,26.7306,52600.0
2005-08-04 10:30:00,50.46,50.51,50.39,50.49,43100.0,26.7306,26.7571,26.6936,26.7465,43100.0
2005-08-04 10:40:00,50.49,50.65,50.49,50.61,172800.0,26.7465,26.8313,26.7465,26.8101,172800.0
2005-08-04 10:50:00,50.61,50.63,50.53,50.59,72200.0,26.8101,26.8207,26.7677,26.7995,72200.0
2005-08-04 11:00:00,50.57,50.72,50.5,50.56,79200.0,26.7889,26.8684,26.7518,26.7836,79200.0
2005-08-04 11:10:00,50.56,50.59,50.53,50.56,18300.0,26.7836,26.7995,26.7677,26.7836,18300.0
2005-08-04 11:20:00,50.54,50.61,50.47,50.49,51800.0,26.773,26.8101,26.7359,26.7465,51800.0
2005-08-04 11:30:00,50.5,50.55,50.46,50.53,60700.0,26.7518,26.7783,26.7306,26.7677,60700.0
2005-08-04 11:40:00,50.54,50.57,50.28,50.34,84000.0,26.773,26.7889,26.6353,26.6671,84000.0
2005-08-04 11:50:00,50.34,50.37,50.24,50.28,53000.0,26.6671,26.683,26.6141,26.6353,53000.0
2005-08-04 12:00:00,50.28,50.38,50.24,50.36,59900.0,26.6353,26.6883,26.6141,26.6777,59900.0
2005-08-04 12:10:00,50.35,50.35,50.19,50.21,39600.0,26.6724,26.6724,26.5876,26.5982,39600.0
2005-08-04 12:20:00,50.2,50.22,50.15,50.22,40100.0,26.5929,26.6035,26.5664,26.6035,40100.0
2005-08-04 12:30:00,50.22,50.29,50.21,50.27,37200.0,26.6035,26.6406,26.5982,26.63,37200.0
2005-08-04 12:40:00,50.27,50.39,50.26,50.37,48100.0,26.63,26.6936,26.6247,26.683,48100.0
2005-08-04 12:50:00,50.37,50.42,50.33,50.35,63500.0,26.683,26.7094,26.6618,26.6724,63500.0
2005-08-04 13:00:00,50.35,50.42,50.31,50.36,17500.0,26.6724,26.7094,26.6512,26.6777,17500.0
2005-08-04 13:10:00,50.36,50.39,50.28,50.29,25100.0,26.6777,26.6936,26.6353,26.6406,25100.0
2005-08-04 13:20:00,50.27,50.29,50.15,50.18,51100.0,26.63,26.6406,26.5664,26.5823,51100.0
2005-08-04 13:30:00,50.2,50.25,50.14,50.25,38000.0,26.5929,26.6194,26.5611,26.6194,38000.0
2005-08-04 13:40:00,50.25,50.31,50.25,50.26,29000.0,26.6194,26.6512,26.6194,26.6247,29000.0
2005-08-04 13:50:00,50.25,50.27,50.17,50.19,38300.0,26.6194,26.63,26.577,26.5876,38300.0
2005-08-04 14:00:00,50.18,50.33,50.16,50.25,31000.0,26.5823,26.6618,26.5717,26.6194,31000.0
2005-08-04 14:10:00,50.26,50.26,50.11,50.17,64700.0,26.6247,26.6247,26.5452,26.577,64700.0
2005-08-04 14:20:00,50.18,50.18,50.11,50.12,46800.0,26.5823,26.5823,26.5452,26.5505,46800.0
2005-08-04 14:30:00,50.12,50.16,50.08,50.15,51900.0,26.5505,26.5717,26.5293,26.5664,51900.0
2005-08-04 14:40:00,50.15,50.31,50.11,50.31,105800.0,26.5664,26.6512,26.5452,26.6512,105800.0
2005-08-04 14:50:00,50.3,50.34,50.24,50.31,67900.0,26.6459,26.6671,26.6141,26.6512,67900.0
2005-08-04 15:00:00,50.31,50.4,50.24,50.38,59400.0,26.6512,26.6988,26.6141,26.6883,59400.0
2005-08-04 15:10:00,50.38,50.42,50.28,50.33,65300.0,26.6883,26.7094,26.6353,26.6618,65300.0
2005-08-04 15:20:00,50.33,50.42,50.3,50.4,57000.0,26.6618,26.7094,26.6459,26.6988,57000.0
2005-08-04 15:30:00,50.39,50.4,50.3,50.33,91900.0,26.6936,26.6988,26.6459,26.6618,91900.0
2005-08-04 15:40:00,50.33,50.37,50.29,50.35,78500.0,26.6618,26.683,26.6406,26.6724,78500.0
2005-08-04 15:50:00,50.35,50.35,50.17,50.19,195100.0,26.6724,26.6724,26.577,26.5876,195100.0
2005-08-05 09:30:00,50.05,50.16,49.71,49.89,208100.0,26.5134,26.5717,26.3333,26.4287,208100.0
2005-08-05 09:40:00,49.89,50.33,49.86,50.33,178800.0,26.4287,26.6618,26.4128,26.6618,178800.0
2005-08-05 09:50:00,50.34,50.44,50.06,50.13,162500.0,26.6671,26.72,26.5187,26.5558,162500.0
2005-08-05 10:00:00,50.12,50.16,49.89,49.96,177000.0,26.5505,26.5717,26.4287,26.4658,177000.0
2005-08-05 10:10:00,49.95,50.1,49.9,50.03,96900.0,26.4605,26.5399,26.434,26.5028,96900.0
2005-08-05 10:20:00,50.03,50.05,49.84,49.95,136800.0,26.5028,26.5134,26.4022,26.4605,136800.0
2005-08-05 10:30:00,49.92,50.03,49.8,49.85,114000.0,26.4446,26.5028,26.381,26.4075,114000.0
2005-08-05 10:40:00,49.85,49.88,49.67,49.79,264800.0,26.4075,26.4234,26.3121,26.3757,264800.0
2005-08-05 10:50:00,49.8,49.94,49.8,49.89,54600.0,26.381,26.4552,26.381,26.4287,54600.0
2005-08-05 11:00:00,49.88,49.88,49.77,49.87,56300.0,26.4234,26.4234,26.3651,26.4181,56300.0
2005-08-05 11:10:00,49.86,49.86,49.78,49.8,41300.0,26.4128,26.4128,26.3704,26.381,41300.0
2005-08-05 11:20:00,49.8,49.86,49.74,49.76,62000.0,26.381,26.4128,26.3492,26.3598,62000.0
2005-08-05 11:30:00,49.78,49.8,49.65,49.7,69100.0,26.3704,26.381,26.3015,26.328,69100.0
2005-08-05 11:40:00,49.7,49.94,49.7,49.94,91300.0,26.328,26.4552,26.328,26.4552,91300.0
2005-08-05 11:50:00,49.92,49.92,49.74,49.78,75900.0,26.4446,26.4446,26.3492,26.3704,75900.0
2005-08-05 12:00:00,49.78,49.86,49.74,49.85,65800.0,26.3704,26.4128,26.3492,26.4075,65800.0
2005-08-05 12:10:00,49.85,49.94,49.77,49.84,45700.0,26.4075,26.4552,26.3651,26.4022,45700.0
2005-08-05 12:20:00,49.82,50.01,49.82,50.0,62300.0,26.3916,26.4922,26.3916,26.487,62300.0
2005-08-05 12:30:00,50.01,50.12,50.01,50.05,85300.0,26.4922,26.5505,26.4922,26.5134,85300.0
2005-08-05 12:40:00,50.04,50.05,49.96,49.99,80600.0,26.5081,26.5134,26.4658,26.4817,80600.0
2005-08-05 12:50:00,49.98,50.03,49.95,49.95,71100.0,26.4764,26.5028,26.4605,26.4605,71100.0
2005-08-05 13:00:00,49.96,50.12,49.96,50.11,59200.0,26.4658,26.5505,26.4658,26.5452,59200.0
2005-08-05 13:10:00,50.11,50.36,50.1,50.3,90200.0,26.5452,26.6777,26.5399,26.6459,90200.0
2005-08-05 13:20:00,50.3,50.37,50.14,50.17,58600.0,26.6459,26.683,26.5611,26.577,58600.0
2005-08-05 13:30:00,50.16,50.19,50.1,50.15,41300.0,26.5717,26.5876,26.5399,26.5664,41300.0
2005-08-05 13:40:00,50.16,50.21,50.12,50.15,27900.0,26.5717,26.5982,26.5505,26.5664,27900.0
2005-08-05 13:50:00,50.14,50.24,50.13,50.2,33900.0,26.5611,26.6141,26.5558,26.5929,33900.0
2005-08-05 14:00:00,50.2,50.2,50.1,50.12,26800.0,26.5929,26.5929,26.5399,26.5505,26800.0
2005-08-05 14:10:00,50.12,50.26,50.0,50.25,61400.0,26.5505,26.6247,26.487,26.6194,61400.0
2005-08-05 14:20:00,50.24,50.25,50.15,50.22,28000.0,26.6141,26.6194,26.5664,26.6035,28000.0
2005-08-05 14:30:00,50.22,50.36,50.21,50.24,69500.0,26.6035,26.6777,26.5982,26.6141,69500.0
2005-08-05 14:40:00,50.24,50.28,50.05,50.08,77900.0,26.6141,26.6353,26.5134,26.5293,77900.0
2005-08-05 14:50:00,50.07,50.15,50.07,50.11,24500.0,26.524,26.5664,26.524,26.5452,24500.0
2005-08-05 15:00:00,50.12,50.2,50.1,50.19,39500.0,26.5505,26.5929,26.5399,26.5876,39500.0
2005-08-05 15:10:00,50.2,50.23,50.18,50.2,66700.0,26.5929,26.6088,26.5823,26.5929,66700.0
2005-08-05 15:20:00,50.2,50.34,50.19,50.34,82600.0,26.5929,26.6671,26.5876,26.6671,82600.0
2005-08-05 15:30:00,50.34,50.41,50.23,50.26,96600.0,26.6671,26.7041,26.6088,26.6247,96600.0
2005-08-05 15:40:00,50.26,50.36,50.22,50.32,71200.0,26.6247,26.6777,26.6035,26.6565,71200.0
2005-08-05 15:50:00,50.32,50.45,50.32,50.41,213100.0,26.6565,26.7253,26.6565,26.7041,213100.0
2005-08-08 09:30:00,50.02,50.12,49.82,49.83,186800.0,26.4975,26.5505,26.3916,26.3969,186800.0
2005-08-08 09:40:00,49.84,49.84,49.44,49.5,298500.0,26.4022,26.4022,26.1903,26.2221,298500.0
2005-08-08 09:50:00,49.5,49.9,49.45,49.78,289300.0,26.2221,26.434,26.1956,26.3704,289300.0
2005-08-08 10:00:00,49.77,49.98,49.72,49.73,131100.0,26.3651,26.4764,26.3386,26.3439,131100.0
2005-08-08 10:10:00,49.72,49.77,49.56,49.64,124600.0,26.3386,26.3651,26.2539,26.2962,124600.0
2005-08-08 10:20:00,49.64,49.86,49.56,49.76,225300.0,26.2962,26.4128,26.2539,26.3598,225300.0
2005-08-08 10:30:00,49.75,49.76,49.51,49.58,127600.0,26.3545,26.3598,26.2274,26.2645,127600.0
2005-08-08 10:40:00,49.56,49.62,49.52,49.59,68700.0,26.2539,26.2857,26.2327,26.2698,68700.0
2005-08-08 10:50:00,49.58,49.6,49.42,49.49,127900.0,26.2645,26.2751,26.1797,26.2168,127900.0
2005-08-08 11:00:00,49.5,49.65,49.42,49.57,125800.0,26.2221,26.3015,26.1797,26.2592,125800.0
2005-08-08 11:10:00,49.59,49.71,49.59,49.68,60500.0,26.2698,26.3333,26.2698,26.3174,60500.0
2005-08-08 11:20:00,49.66,49.86,49.66,49.77,62000.0,26.3068,26.4128,26.3068,26.3651,62000.0
2005-08-08 11:30:00,49.77,49.77,49.66,49.72,32100.0,26.3651,26.3651,26.3068,26.3386,32100.0
2005-08-08 11:40:00,49.71,49.77,49.6,49.75,31200.0,26.3333,26.3651,26.2751,26.3545,31200.0
2005-08-08 11:50:00,49.74,49.74,49.6,49.72,54800.0,26.3492,26.3492,26.2751,26.3386,54800.0
2005-08-08 12:00:00,49.72,49.74,49.61,49.62,20200.0,26.3386,26.3492,26.2804,26.2857,20200.0
2005-08-08 12:10:00,49.63,49.67,49.6,49.64,38600.0,26.2909,26.3121,26.2751,26.2962,38600.0
2005-08-08 12:20:00,49.64,49.69,49.58,49.6,42900.0,26.2962,26.3227,26.2645,26.2751,42900.0
2005-08-08 12:30:00,49.59,49.66,49.54,49.64,32000.0,26.2698,26.3068,26.2433,26.2962,32000.0
2005-08-08 12:40:00,49.65,49.7,49.56,49.59,37800.0,26.3015,26.328,26.2539,26.2698,37800.0
2005-08-08 12:50:00,49.59,49.71,49.58,49.71,41000.0,26.2698,26.3333,26.2645,26.3333,41000.0
2005-08-08 13:00:00,49.7,49.7,49.49,49.5,81900.0,26.328,26.328,26.2168,26.2221,81900.0
2005-08-08 13:10:00,49.5,49.51,49.36,49.4,143500.0,26.2221,26.2274,26.1479,26.1691,143500.0
2005-08-08 13:20:00,49.4,49.44,49.36,49.43,48800.0,26.1691,26.1903,26.1479,26.185,48800.0
2005-08-08 13:30:00,49.42,49.44,49.36,49.39,38600.0,26.1797,26.1903,26.1479,26.1638,38600.0
2005-08-08 13:40:00,49.38,49.4,49.31,49.38,68800.0,26.1585,26.1691,26.1214,26.1585,68800.0
2005-08-08 13:50:00,49.38,49.39,49.24,49.35,76700.0,26.1585,26.1638,26.0844,26.1426,76700.0
2005-08-08 14:00:00,49.36,49.36,49.2,49.22,54800.0,26.1479,26.1479,26.0632,26.0738,54800.0
2005-08-08 14:10:00,49.22,49.25,49.06,49.13,158300.0,26.0738,26.0896,25.989,26.0261,158300.0
2005-08-08 14:20:00,49.12,49.14,49.05,49.11,128200.0,26.0208,26.0314,25.9837,26.0155,128200.0
2005-08-08 14:30:00,49.09,49.12,49.04,49.12,49000.0,26.0049,26.0208,25.9784,26.0208,49000.0
2005-08-08 14:40:00,49.12,49.13,49.04,49.08,89200.0,26.0208,26.0261,25.9784,25.9996,89200.0
2005-08-08 14:50:00,49.08,49.24,49.08,49.19,90600.0,25.9996,26.0844,25.9996,26.0579,90600.0
2005-08-08 15:00:00,49.19,49.21,49.12,49.18,52600.0,26.0579,26.0685,26.0208,26.0526,52600.0
2005-08-08 15:10:00,49.18,49.25,49.13,49.16,74800.0,26.0526,26.0896,26.0261,26.042,74800.0
2005-08-08 15:20:00,49.16,49.17,49.03,49.1,91400.0,26.042,26.0473,25.9731,26.0102,91400.0
2005-08-08 15:30:00,49.09,49.1,49.02,49.06,122000.0,26.0049,26.0102,25.9678,25.989,122000.0
2005-08-08 15:40:00,49.06,49.11,49.04,49.07,127200.0,25.989,26.0155,25.9784,25.9943,127200.0
2005-08-08 15:50:00,49.06,49.1,49.0,49.02,197600.0,25.989,26.0102,25.9572,25.9678,197600.0
2005-08-09 09:30:00,49.35,49.5,49.21,49.35,158800.0,26.1426,26.2221,26.0685,26.1426,158800.0
2005-08-09 09:40:00,49.35,49.4,49.23,49.34,65500.0,26.1426,26.1691,26.0791,26.1373,65500.0
2005-08-09 09:50:00,49.33,49.39,49.25,49.33,43400.0,26.132,26.1638,26.0896,26.132,43400.0
2005-08-09 10:00:00,49.32,49.39,49.26,49.3,66300.0,26.1267,26.1638,26.0949,26.1161,66300.0
2005-08-09 10:10:00,49.28,49.34,49.25,49.32,32100.0,26.1055,26.1373,26.0896,26.1267,32100.0
2005-08-09 10:20:00,49.33,49.44,49.26,49.4,46800.0,26.132,26.1903,26.0949,26.1691,46800.0
2005-08-09 10:30:00,49.4,49.74,49.39,49.57,131500.0,26.1691,26.3492,26.1638,26.2592,131500.0
2005-08-09 10:40:00,49.57,49.69,49.4,49.62,126100.0,26.2592,26.3227,26.1691,26.2857,126100.0
2005-08-09 10:50:00,49.62,49.67,49.54,49.59,40100.0,26.2857,26.3121,26.2433,26.2698,40100.0
2005-08-09 11:00:00,49.59,49.69,49.52,49.57,54100.0,26.2698,26.3227,26.2327,26.2592,54100.0
2005-08-09 11:10:00,49.59,49.59,49.45,49.45,29100.0,26.2698,26.2698,26.1956,26.1956,29100.0
2005-08-09 11:20:00,49.45,49.46,49.33,49.38,72200.0,26.1956,26.2009,26.132,26.1585,72200.0
2005-08-09 11:30:00,49.37,49.38,49.29,49.3,36300.0,26.1532,26.1585,26.1108,26.1161,36300.0
2005-08-09 11:40:00,49.3,49.3,49.2,49.22,51300.0,26.1161,26.1161,26.0632,26.0738,51300.0
2005-08-09 11:50:00,49.23,49.28,49.2,49.21,35100.0,26.0791,26.1055,26.0632,26.0685,35100.0
2005-08-09 12:00:00,49.21,49.25,49.2,49.2,37000.0,26.0685,26.0896,26.0632,26.0632,37000.0
2005-08-09 12:10:00,49.2,49.25,49.16,49.24,45900.0,26.0632,26.0896,26.042,26.0844,45900.0
2005-08-09 12:20:00,49.25,49.27,49.24,49.25,30900.0,26.0896,26.1002,26.0844,26.0896,30900.0
2005-08-09 12:30:00,49.24,49.28,49.17,49.2,53400.0,26.0844,26.1055,26.0473,26.0632,53400.0
2005-08-09 12:40:00,49.2,49.23,49.2,49.21,15900.0,26.0632,26.0791,26.0632,26.0685,15900.0
2005-08-09 12:50:00,49.21,49.23,49.19,49.19,24300.0,26.0685,26.0791,26.0579,26.0579,24300.0
2005-08-09 13:00:00,49.2,49.21,49.12,49.15,45200.0,26.0632,26.0685,26.0208,26.0367,45200.0
2005-08-09 13:10:00,49.15,49.15,49.04,49.13,36700.0,26.0367,26.0367,25.9784,26.0261,36700.0
2005-08-09 13:20:00,49.12,49.14,49.09,49.14,17200.0,26.0208,26.0314,26.0049,26.0314,17200.0
2005-08-09 13:30:00,49.12,49.22,49.12,49.19,31000.0,26.0208,26.0738,26.0208,26.0579,31000.0
2005-08-09 13:40:00,49.19,49.2,49.15,49.17,21700.0,26.0579,26.0632,26.0367,26.0473,21700.0
2005-08-09 13:50:00,49.16,49.17,49.12,49.17,37800.0,26.042,26.0473,26.0208,26.0473,37800.0
2005-08-09 14:00:00,49.17,49.24,49.16,49.23,39700.0,26.0473,26.0844,26.042,26.0791,39700.0
2005-08-09 14:10:00,49.23,49.37,49.22,49.32,103900.0,26.0791,26.1532,26.0738,26.1267,103900.0
2005-08-09 14:20:00,49.33,49.47,49.2,49.47,136300.0,26.132,26.2062,26.0632,26.2062,136300.0
2005-08-09 14:30:00,49.47,49.61,49.44,49.51,202000.0,26.2062,26.2804,26.1903,26.2274,202000.0
2005-08-09 14:40:00,49.51,49.54,49.35,49.41,112800.0,26.2274,26.2433,26.1426,26.1744,112800.0
2005-08-09 14:50:00,49.4,49.45,49.33,49.34,85000.0,26.1691,26.1956,26.132,26.1373,85000.0
2005-08-09 15:00:00,49.33,49.33,49.17,49.18,129600.0,26.132,26.132,26.0473,26.0526,129600.0
2005-08-09 15:10:00,49.17,49.17,48.96,48.99,164600.0,26.0473,26.0473,25.936,25.9519,164600.0
2005-08-09 15:20:00,48.99,49.08,48.95,49.04,98900.0,25.9519,25.9996,25.9307,25.9784,98900.0
2005-08-09 15:30:00,49.04,49.14,48.97,49.11,104300.0,25.9784,26.0314,25.9413,26.0155,104300.0
2005-08-09 15:40:00,49.1,49.22,49.09,49.18,80600.0,26.0102,26.0738,26.0049,26.0526,80600.0
2005-08-09 15:50:00,49.18,49.23,49.05,49.05,145300.0,26.0526,26.0791,25.9837,25.9837,145300.0
2005-08-10 09:30:00,49.0,49.28,48.9,49.25,199000.0,25.9572,26.1055,25.9042,26.0896,199000.0
2005-08-10 09:40:00,49.25,49.27,49.04,49.04,104900.0,26.0896,26.1002,25.9784,25.9784,104900.0
2005-08-10 09:50:00,49.04,49.32,49.03,49.32,104100.0,25.9784,26.1267,25.9731,26.1267,104100.0
2005-08-10 10:00:00,49.32,49.4,49.27,49.36,106200.0,26.1267,26.1691,26.1002,26.1479,106200.0
2005-08-10 10:10:00,49.34,49.38,49.14,49.15,110400.0,26.1373,26.1585,26.0314,26.0367,110400.0
2005-08-10 10:20:00,49.14,49.26,49.07,49.25,68000.0,26.0314,26.0949,25.9943,26.0896,68000.0
2005-08-10 10:30:00,49.25,49.39,49.13,49.19,110900.0,26.0896,26.1638,26.0261,26.0579,110900.0
2005-08-10 10:40:00,49.22,49.28,49.08,49.17,93300.0,26.0738,26.1055,25.9996,26.0473,93300.0
2005-08-10 10:50:00,49.16,49.22,49.09,49.22,67400.0,26.042,26.0738,26.0049,26.0738,67400.0
2005-08-10 11:00:00,49.23,49.38,49.1,49.33,96000.0,26.0791,26.1585,26.0102,26.132,96000.0
2005-08-10 11:10:00,49.32,49.47,49.32,49.35,93600.0,26.1267,26.2062,26.1267,26.1426,93600.0
2005-08-10 11:20:00,49.36,49.39,49.33,49.39,30800.0,26.1479,26.1638,26.132,26.1638,30800.0
2005-08-10 11:30:00,49.39,49.56,49.38,49.5,111600.0,26.1638,26.2539,26.1585,26.2221,111600.0
2005-08-10 11:40:00,49.51,49.51,49.46,49.5,40800.0,26.2274,26.2274,26.2009,26.2221,40800.0
2005-08-10 11:50:00,49.51,49.58,49.49,49.49,82700.0,26.2274,26.2645,26.2168,26.2168,82700.0
2005-08-10 12:00:00,49.49,49.5,49.34,49.34,52500.0,26.2168,26.2221,26.1373,26.1373,52500.0
2005-08-10 12:10:00,49.35,49.37,49.34,49.36,34000.0,26.1426,26.1532,26.1373,26.1479,34000.0
2005-08-10 12:20:00,49.36,49.39,49.22,49.29,62000.0,26.1479,26.1638,26.0738,26.1108,62000.0
2005-08-10 12:30:00,49.26,49.33,49.03,49.31,132100.0,26.0949,26.132,25.9731,26.1214,132100.0
2005-08-10 12:40:00,49.31,49.31,48.9,49.07,135000.0,26.1214,26.1214,25.9042,25.9943,135000.0
2005-08-10 12:50:00,49.07,49.13,49.02,49.09,32100.0,25.9943,26.0261,25.9678,26.0049,32100.0
2005-08-10 13:00:00,49.09,49.18,49.01,49.16,46300.0,26.0049,26.0526,25.9625,26.042,46300.0
2005-08-10 13:10:00,49.16,49.33,49.07,49.32,113100.0,26.042,26.132,25.9943,26.1267,113100.0
2005-08-10 13:20:00,49.32,49.4,49.3,49.36,139400.0,26.1267,26.1691,26.1161,26.1479,139400.0
2005-08-10 13:30:00,49.36,49.38,49.27,49.3,63700.0,26.1479,26.1585,26.1002,26.1161,63700.0
2005-08-10 13:40:00,49.3,49.3,49.08,49.15,68000.0,26.1161,26.1161,25.9996,26.0367,68000.0
2005-08-10 13:50:00,49.16,49.19,48.96,49.07,89600.0,26.042,26.0579,25.936,25.9943,89600.0
2005-08-10 14:00:00,49.06,49.08,48.85,48.89,88500.0,25.989,25.9996,25.8778,25.8989,88500.0
2005-08-10 14:10:00,48.9,48.9,48.78,48.82,93200.0,25.9042,25.9042,25.8407,25.8619,93200.0
2005-08-10 14:20:00,48.83,48.86,48.66,48.72,139300.0,25.8672,25.883,25.7771,25.8089,139300.0
2005-08-10 14:30:00,48.71,48.72,48.65,48.69,64200.0,25.8036,25.8089,25.7718,25.793,64200.0
2005-08-10 14:40:00,48.7,48.73,48.62,48.66,117200.0,25.7983,25.8142,25.7559,25.7771,117200.0
2005-08-10 14:50:00,48.66,48.68,48.56,48.59,62800.0,25.7771,25.7877,25.7241,25.74,62800.0
2005-08-10 15:00:00,48.59,48.61,48.32,48.36,308500.0,25.74,25.7506,25.597,25.6182,308500.0
2005-08-10 15:10:00,48.36,48.38,48.22,48.3,180400.0,25.6182,25.6288,25.544,25.5864,180400.0
2005-08-10 15:20:00,48.29,48.43,48.26,48.41,193000.0,25.5811,25.6553,25.5652,25.6447,193000.0
2005-08-10 15:30:00,48.38,48.49,48.35,48.38,123600.0,25.6288,25.687,25.6129,25.6288,123600.0
2005-08-10 15:40:00,48.38,48.4,48.24,48.28,132100.0,25.6288,25.6394,25.5546,25.5758,132100.0
2005-08-10 15:50:00,48.29,48.41,48.21,48.33,223600.0,25.5811,25.6447,25.5387,25.6023,223600.0
2005-08-11 09:30:00,48.16,48.45,48.13,48.4,200700.0,25.5748,25.7288,25.5589,25.7022,200700.0
2005-08-11 09:40:00,48.4,48.43,48.06,48.07,175000.0,25.7022,25.7182,25.5217,25.527,175000.0
2005-08-11 09:50:00,48.07,48.23,47.85,48.02,198400.0,25.527,25.612,25.4102,25.5004,198400.0
2005-08-11 10:00:00,48.02,48.43,48.01,48.37,136800.0,25.5004,25.7182,25.4951,25.6863,136800.0
2005-08-11 10:10:00,48.37,48.64,48.36,48.57,130300.0,25.6863,25.8297,25.681,25.7925,130300.0
2005-08-11 10:20:00,48.56,48.87,48.52,48.77,166100.0,25.7872,25.9518,25.766,25.8987,166100.0
2005-08-11 10:30:00,48.77,48.92,48.72,48.84,94400.0,25.8987,25.9784,25.8722,25.9359,94400.0
2005-08-11 10:40:00,48.84,48.84,48.66,48.73,114900.0,25.9359,25.9359,25.8403,25.8775,114900.0
2005-08-11 10:50:00,48.73,48.8,48.63,48.77,176500.0,25.8775,25.9147,25.8244,25.8987,176500.0
2005-08-11 11:00:00,48.77,48.94,48.77,48.93,221400.0,25.8987,25.989,25.8987,25.9837,221400.0
2005-08-11 11:10:00,48.92,48.93,48.65,48.75,135400.0,25.9784,25.9837,25.835,25.8881,135400.0
2005-08-11 11:20:00,48.76,48.84,48.57,48.61,121200.0,25.8934,25.9359,25.7925,25.8138,121200.0
2005-08-11 11:30:00,48.62,48.67,48.53,48.65,86800.0,25.8191,25.8456,25.7713,25.835,86800.0
2005-08-11 11:40:00,48.65,48.77,48.53,48.77,83000.0,25.835,25.8987,25.7713,25.8987,83000.0
2005-08-11 11:50:00,48.76,48.86,48.74,48.77,47900.0,25.8934,25.9465,25.8828,25.8987,47900.0
2005-08-11 12:00:00,48.76,48.9,48.66,48.78,97700.0,25.8934,25.9678,25.8403,25.904,97700.0
2005-08-11 12:10:00,48.8,48.8,48.54,48.59,75400.0,25.9147,25.9147,25.7766,25.8031,75400.0
2005-08-11 12:20:00,48.59,48.7,48.5,48.53,57100.0,25.8031,25.8615,25.7553,25.7713,57100.0
2005-08-11 12:30:00,48.53,48.68,48.51,48.65,43200.0,25.7713,25.8509,25.7607,25.835,43200.0
2005-08-11 12:40:00,48.65,48.78,48.64,48.69,53100.0,25.835,25.904,25.8297,25.8562,53100.0
2005-08-11 12:50:00,48.7,48.75,48.63,48.72,26600.0,25.8615,25.8881,25.8244,25.8722,26600.0
2005-08-11 13:00:00,48.73,48.87,48.69,48.86,52600.0,25.8775,25.9518,25.8562,25.9465,52600.0
2005-08-11 13:10:00,48.85,48.85,48.64,48.69,32800.0,25.9412,25.9412,25.8297,25.8562,32800.0
2005-08-11 13:20:00,48.69,48.79,48.67,48.77,20700.0,25.8562,25.9093,25.8456,25.8987,20700.0
2005-08-11 13:30:00,48.78,48.85,48.72,48.82,32600.0,25.904,25.9412,25.8722,25.9253,32600.0
2005-08-11 13:40:00,48.82,48.84,48.66,48.77,41500.0,25.9253,25.9359,25.8403,25.8987,41500.0
2005-08-11 13:50:00,48.77,48.83,48.76,48.81,27100.0,25.8987,25.9306,25.8934,25.92,27100.0
2005-08-11 14:00:00,48.79,48.81,48.66,48.71,33700.0,25.9093,25.92,25.8403,25.8669,33700.0
2005-08-11 14:10:00,48.71,48.72,48.55,48.65,87000.0,25.8669,25.8722,25.7819,25.835,87000.0
2005-08-11 14:20:00,48.64,48.69,48.56,48.59,56300.0,25.8297,25.8562,25.7872,25.8031,56300.0
2005-08-11 14:30:00,48.6,48.68,48.56,48.57,51100.0,25.8084,25.8509,25.7872,25.7925,51100.0
2005-08-11 14:40:00,48.59,48.7,48.58,48.67,34800.0,25.8031,25.8615,25.7978,25.8456,34800.0
2005-08-11 14:50:00,48.68,48.73,48.64,48.73,51200.0,25.8509,25.8775,25.8297,25.8775,51200.0
2005-08-11 15:00:00,48.73,48.75,48.6,48.64,45500.0,25.8775,25.8881,25.8084,25.8297,45500.0
2005-08-11 15:10:00,48.65,48.96,48.62,48.93,172500.0,25.835,25.9996,25.8191,25.9837,172500.0
2005-08-11 15:20:00,48.92,48.96,48.83,48.91,88600.0,25.9784,25.9996,25.9306,25.9731,88600.0
2005-08-11 15:30:00,48.91,48.97,48.84,48.91,114500.0,25.9731,26.0049,25.9359,25.9731,114500.0
2005-08-11 15:40:00,48.91,49.06,48.91,49.01,159800.0,25.9731,26.0527,25.9731,26.0262,159800.0
2005-08-11 15:50:00,49.0,49.03,48.92,48.94,134500.0,26.0209,26.0368,25.9784,25.989,134500.0
2005-08-12 09:30:00,48.66,48.66,48.12,48.15,242300.0,25.8403,25.8403,25.5535,25.5695,242300.0
2005-08-12 09:40:00,48.15,48.28,48.05,48.16,170400.0,25.5695,25.6385,25.5164,25.5748,170400.0
2005-08-12 09:50:00,48.16,48.44,48.11,48.17,128600.0,25.5748,25.7235,25.5482,25.5801,128600.0
2005-08-12 10:00:00,48.16,48.26,47.94,47.98,196000.0,25.5748,25.6279,25.458,25.4792,196000.0
2005-08-12 10:10:00,47.97,48.08,47.9,47.9,123200.0,25.4739,25.5323,25.4367,25.4367,123200.0
2005-08-12 10:20:00,47.9,48.15,47.9,48.12,173300.0,25.4367,25.5695,25.4367,25.5535,173300.0
2005-08-12 10:30:00,48.11,48.13,47.95,47.99,120900.0,25.5482,25.5589,25.4633,25.4845,120900.0
2005-08-12 10:40:00,47.99,48.04,47.95,47.97,84000.0,25.4845,25.5111,25.4633,25.4739,84000.0
2005-08-12 10:50:00,47.97,48.1,47.91,48.08,57500.0,25.4739,25.5429,25.442,25.5323,57500.0
2005-08-12 11:00:00,48.08,48.17,48.08,48.13,68000.0,25.5323,25.5801,25.5323,25.5589,68000.0
2005-08-12 11:10:00,48.13,48.18,48.13,48.14,39600.0,25.5589,25.5854,25.5589,25.5642,39600.0
2005-08-12 11:20:00,48.13,48.13,47.93,47.97,88500.0,25.5589,25.5589,25.4526,25.4739,88500.0
2005-08-12 11:30:00,47.96,48.17,47.94,48.15,64400.0,25.4686,25.5801,25.458,25.5695,64400.0
2005-08-12 11:40:00,48.15,48.17,47.97,47.97,56700.0,25.5695,25.5801,25.4739,25.4739,56700.0
2005-08-12 11:50:00,47.99,48.02,47.89,47.99,113200.0,25.4845,25.5004,25.4314,25.4845,113200.0
2005-08-12 12:00:00,47.99,47.99,47.82,47.94,74700.0,25.4845,25.4845,25.3942,25.458,74700.0
2005-08-12 12:10:00,47.94,48.04,47.92,48.02,41000.0,25.458,25.5111,25.4473,25.5004,41000.0
2005-08-12 12:20:00,48.02,48.03,47.89,48.01,60900.0,25.5004,25.5058,25.4314,25.4951,60900.0
2005-08-12 12:30:00,48.01,48.1,47.88,47.9,76600.0,25.4951,25.5429,25.4261,25.4367,76600.0
2005-08-12 12:40:00,47.9,47.94,47.83,47.88,36100.0,25.4367,25.458,25.3995,25.4261,36100.0
2005-08-12 12:50:00,47.89,48.02,47.83,48.02,38300.0,25.4314,25.5004,25.3995,25.5004,38300.0
2005-08-12 13:00:00,48.02,48.06,47.89,47.99,61600.0,25.5004,25.5217,25.4314,25.4845,61600.0
2005-08-12 13:10:00,47.99,48.09,47.98,48.09,39000.0,25.4845,25.5376,25.4792,25.5376,39000.0
2005-08-12 13:20:00,48.09,48.11,48.03,48.06,27500.0,25.5376,25.5482,25.5058,25.5217,27500.0
2005-08-12 13:30:00,48.06,48.06,47.98,48.05,21700.0,25.5217,25.5217,25.4792,25.5164,21700.0
2005-08-12 13:40:00,48.05,48.09,48.0,48.0,41000.0,25.5164,25.5376,25.4898,25.4898,41000.0
2005-08-12 13:50:00,47.99,48.08,47.96,47.98,32000.0,25.4845,25.5323,25.4686,25.4792,32000.0
2005-08-12 14:00:00,47.98,48.1,47.96,48.07,52400.0,25.4792,25.5429,25.4686,25.527,52400.0
2005-08-12 14:10:00,48.08,48.09,48.02,48.09,43700.0,25.5323,25.5376,25.5004,25.5376,43700.0
2005-08-12 14:20:00,48.07,48.15,48.07,48.1,65500.0,25.527,25.5695,25.527,25.5429,65500.0
2005-08-12 14:30:00,48.09,48.15,48.09,48.09,27500.0,25.5376,25.5695,25.5376,25.5376,27500.0
2005-08-12 14:40:00,48.08,48.08,48.0,48.05,30200.0,25.5323,25.5323,25.4898,25.5164,30200.0
2005-08-12 14:50:00,48.05,48.12,48.02,48.11,44100.0,25.5164,25.5535,25.5004,25.5482,44100.0
2005-08-12 15:00:00,48.09,48.15,48.06,48.1,59500.0,25.5376,25.5695,25.5217,25.5429,59500.0
2005-08-12 15:10:00,48.09,48.1,48.01,48.02,46800.0,25.5376,25.5429,25.4951,25.5004,46800.0
2005-08-12 15:20:00,48.02,48.26,48.02,48.25,111200.0,25.5004,25.6279,25.5004,25.6226,111200.0
2005-08-12 15:30:00,48.25,48.34,48.17,48.23,127600.0,25.6226,25.6704,25.5801,25.612,127600.0
2005-08-12 15:40:00,48.22,48.32,48.17,48.24,171300.0,25.6067,25.6598,25.5801,25.6173,171300.0
2005-08-12 15:50:00,48.22,48.3,48.12,48.29,227300.0,25.6067,25.6491,25.5535,25.6438,227300.0
2005-08-15 09:30:00,48.16,48.86,48.16,48.56,159300.0,25.5748,25.9465,25.5748,25.7872,159300.0
2005-08-15 09:40:00,48.55,48.59,48.3,48.41,115000.0,25.7819,25.8031,25.6491,25.7075,115000.0
2005-08-15 09:50:00,48.41,48.65,48.32,48.56,204200.0,25.7075,25.835,25.6598,25.7872,204200.0
2005-08-15 10:00:00,48.56,48.6,48.37,48.37,136700.0,25.7872,25.8084,25.6863,25.6863,136700.0
2005-08-15 10:10:00,48.37,48.37,48.1,48.21,147400.0,25.6863,25.6863,25.5429,25.6013,147400.0
2005-08-15 10:20:00,48.21,48.31,48.11,48.24,80100.0,25.6013,25.6544,25.5482,25.6173,80100.0
2005-08-15 10:30:00,48.26,48.54,48.25,48.53,97200.0,25.6279,25.7766,25.6226,25.7713,97200.0
2005-08-15 10:40:00,48.52,48.59,48.47,48.49,141200.0,25.766,25.8031,25.7394,25.75,141200.0
2005-08-15 10:50:00,48.48,48.66,48.45,48.63,100500.0,25.7447,25.8403,25.7288,25.8244,100500.0
2005-08-15 11:00:00,48.63,48.69,48.52,48.54,66600.0,25.8244,25.8562,25.766,25.7766,66600.0
2005-08-15 11:10:00,48.56,48.56,48.38,48.38,32700.0,25.7872,25.7872,25.6916,25.6916,32700.0
2005-08-15 11:20:00,48.39,48.48,48.37,48.41,19600.0,25.6969,25.7447,25.6863,25.7075,19600.0
2005-08-15 11:30:00,48.42,48.5,48.39,48.43,30900.0,25.7129,25.7553,25.6969,25.7182,30900.0
2005-08-15 11:40:00,48.44,48.6,48.44,48.59,30100.0,25.7235,25.8084,25.7235,25.8031,30100.0
2005-08-15 11:50:00,48.59,48.63,48.55,48.59,22200.0,25.8031,25.8244,25.7819,25.8031,22200.0
2005-08-15 12:00:00,48.58,48.67,48.57,48.63,18900.0,25.7978,25.8456,25.7925,25.8244,18900.0
2005-08-15 12:10:00,48.62,48.8,48.62,48.76,88200.0,25.8191,25.9147,25.8191,25.8934,88200.0
2005-08-15 12:20:00,48.77,48.99,48.74,48.91,108300.0,25.8987,26.0155,25.8828,25.9731,108300.0
2005-08-15 12:30:00,48.92,49.02,48.91,48.96,84600.0,25.9784,26.0315,25.9731,25.9996,84600.0
2005-08-15 12:40:00,48.96,49.07,48.86,48.91,59800.0,25.9996,26.058,25.9465,25.9731,59800.0
2005-08-15 12:50:00,48.92,49.0,48.91,48.91,19200.0,25.9784,26.0209,25.9731,25.9731,19200.0
2005-08-15 13:00:00,48.91,48.97,48.88,48.92,27000.0,25.9731,26.0049,25.9571,25.9784,27000.0
2005-08-15 13:10:00,48.92,49.02,48.9,48.99,41500.0,25.9784,26.0315,25.9678,26.0155,41500.0
2005-08-15 13:20:00,48.99,49.17,48.97,49.12,96500.0,26.0155,26.1111,26.0049,26.0846,96500.0
2005-08-15 13:30:00,49.12,49.16,49.05,49.05,40100.0,26.0846,26.1058,26.0474,26.0474,40100.0
2005-08-15 13:40:00,49.06,49.24,49.06,49.21,38600.0,26.0527,26.1483,26.0527,26.1324,38600.0
2005-08-15 13:50:00,49.22,49.26,49.17,49.19,49200.0,26.1377,26.1589,26.1111,26.1218,49200.0
2005-08-15 14:00:00,49.19,49.19,49.11,49.11,29500.0,26.1218,26.1218,26.0793,26.0793,29500.0
2005-08-15 14:10:00,49.11,49.15,49.04,49.05,37500.0,26.0793,26.1005,26.0421,26.0474,37500.0
2005-08-15 14:20:00,49.04,49.15,48.97,49.1,52200.0,26.0421,26.1005,26.0049,26.074,52200.0
2005-08-15 14:30:00,49.11,49.17,49.03,49.15,34900.0,26.0793,26.1111,26.0368,26.1005,34900.0
2005-08-15 14:40:00,49.15,49.17,49.07,49.14,35600.0,26.1005,26.1111,26.058,26.0952,35600.0
2005-08-15 14:50:00,49.13,49.24,49.13,49.15,63100.0,26.0899,26.1483,26.0899,26.1005,63100.0
2005-08-15 15:00:00,49.15,49.18,49.04,49.13,81400.0,26.1005,26.1164,26.0421,26.0899,81400.0
2005-08-15 15:10:00,49.14,49.14,49.01,49.12,45100.0,26.0952,26.0952,26.0262,26.0846,45100.0
2005-08-15 15:20:00,49.12,49.16,49.08,49.09,35200.0,26.0846,26.1058,26.0633,26.0687,35200.0
2005-08-15 15:30:00,49.1,49.12,48.99,49.06,70200.0,26.074,26.0846,26.0155,26.0527,70200.0
2005-08-15 15:40:00,49.05,49.13,49.04,49.08,77400.0,26.0474,26.0899,26.0421,26.0633,77400.0
2005-08-15 15:50:00,49.09,49.11,48.92,48.94,134800.0,26.0687,26.0793,25.9784,25.989,134800.0
2005-08-16 09:30:00,48.76,48.9,48.25,48.27,374700.0,25.8934,25.9678,25.6226,25.6332,374700.0
2005-08-16 09:40:00,48.27,48.46,48.22,48.45,355700.0,25.6332,25.7341,25.6067,25.7288,355700.0
2005-08-16 09:50:00,48.45,48.45,48.27,48.28,122700.0,25.7288,25.7288,25.6332,25.6385,122700.0
2005-08-16 10:00:00,48.28,48.42,48.23,48.38,155600.0,25.6385,25.7129,25.612,25.6916,155600.0
2005-08-16 10:10:00,48.37,48.38,48.22,48.23,181400.0,25.6863,25.6916,25.6067,25.612,181400.0
2005-08-16 10:20:00,48.24,48.26,48.12,48.19,167000.0,25.6173,25.6279,25.5535,25.5907,167000.0
2005-08-16 10:30:00,48.19,48.2,47.87,47.92,229100.0,25.5907,25.596,25.4208,25.4473,229100.0
2005-08-16 10:40:00,47.92,47.96,47.64,47.64,268600.0,25.4473,25.4686,25.2986,25.2986,268600.0
2005-08-16 10:50:00,47.64,47.87,47.57,47.83,277400.0,25.2986,25.4208,25.2615,25.3995,277400.0
2005-08-16 11:00:00,47.84,47.93,47.76,47.9,207600.0,25.4049,25.4526,25.3624,25.4367,207600.0
2005-08-16 11:10:00,47.9,47.9,47.82,47.89,100100.0,25.4367,25.4367,25.3942,25.4314,100100.0
2005-08-16 11:20:00,47.9,47.97,47.88,47.92,104500.0,25.4367,25.4739,25.4261,25.4473,104500.0
2005-08-16 11:30:00,47.92,47.96,47.84,47.9,82000.0,25.4473,25.4686,25.4049,25.4367,82000.0
2005-08-16 11:40:00,47.9,47.97,47.88,47.9,86900.0,25.4367,25.4739,25.4261,25.4367,86900.0
2005-08-16 11:50:00,47.9,47.91,47.81,47.89,93600.0,25.4367,25.442,25.3889,25.4314,93600.0
2005-08-16 12:00:00,47.87,47.9,47.79,47.87,126400.0,25.4208,25.4367,25.3783,25.4208,126400.0
2005-08-16 12:10:00,47.88,48.04,47.86,47.98,104900.0,25.4261,25.5111,25.4155,25.4792,104900.0
2005-08-16 12:20:00,47.98,47.98,47.83,47.93,55700.0,25.4792,25.4792,25.3995,25.4526,55700.0
2005-08-16 12:30:00,47.93,48.0,47.92,47.93,42700.0,25.4526,25.4898,25.4473,25.4526,42700.0
2005-08-16 12:40:00,47.93,47.96,47.91,47.93,25200.0,25.4526,25.4686,25.442,25.4526,25200.0
2005-08-16 12:50:00,47.94,48.0,47.93,48.0,20600.0,25.458,25.4898,25.4526,25.4898,20600.0
2005-08-16 13:00:00,48.0,48.01,47.93,47.94,33300.0,25.4898,25.4951,25.4526,25.458,33300.0
2005-08-16 13:10:00,47.93,47.98,47.88,47.96,113200.0,25.4526,25.4792,25.4261,25.4686,113200.0
2005-08-16 13:20:00,47.96,48.0,47.92,47.96,85400.0,25.4686,25.4898,25.4473,25.4686,85400.0
2005-08-16 13:30:00,47.96,48.03,47.87,47.96,87300.0,25.4686,25.5058,25.4208,25.4686,87300.0
2005-08-16 13:40:00,47.96,48.01,47.92,47.97,77300.0,25.4686,25.4951,25.4473,25.4739,77300.0
2005-08-16 13:50:00,47.96,47.99,47.89,47.9,66100.0,25.4686,25.4845,25.4314,25.4367,66100.0
2005-08-16 14:00:00,47.9,47.98,47.9,47.95,72300.0,25.4367,25.4792,25.4367,25.4633,72300.0
2005-08-16 14:10:00,47.95,47.97,47.84,47.92,84900.0,25.4633,25.4739,25.4049,25.4473,84900.0
2005-08-16 14:20:00,47.91,48.0,47.86,47.97,99500.0,25.442,25.4898,25.4155,25.4739,99500.0
2005-08-16 14:30:00,47.96,48.01,47.95,48.0,66200.0,25.4686,25.4951,25.4633,25.4898,66200.0
2005-08-16 14:40:00,47.99,48.02,47.97,47.97,62800.0,25.4845,25.5004,25.4739,25.4739,62800.0
2005-08-16 14:50:00,47.98,48.02,47.97,47.99,42100.0,25.4792,25.5004,25.4739,25.4845,42100.0
2005-08-16 15:00:00,47.99,47.99,47.94,47.95,53200.0,25.4845,25.4845,25.458,25.4633,53200.0
2005-08-16 15:10:00,47.95,47.98,47.89,47.9,78500.0,25.4633,25.4792,25.4314,25.4367,78500.0
2005-08-16 15:20:00,47.89,47.89,47.74,47.78,150100.0,25.4314,25.4314,25.3518,25.373,150100.0
2005-08-16 15:30:00,47.78,47.79,47.65,47.69,154100.0,25.373,25.3783,25.304,25.3252,154100.0
2005-08-16 15:40:00,47.69,47.75,47.64,47.65,263100.0,25.3252,25.3571,25.2986,25.304,263100.0
2005-08-16 15:50:00,47.67,47.73,47.63,47.69,251600.0,25.3146,25.3464,25.2933,25.3252,251600.0
2005-08-17 09:30:00,48.4,49.41,48.32,49.18,709300.0,25.7022,26.2386,25.6598,26.1164,709300.0
2005-08-17 09:40:00,49.19,49.21,48.92,49.21,367000.0,26.1218,26.1324,25.9784,26.1324,367000.0
2005-08-17 09:50:00,49.21,49.38,49.15,49.19,257600.0,26.1324,26.2227,26.1005,26.1218,257600.0
2005-08-17 10:00:00,49.19,49.21,48.89,49.04,214500.0,26.1218,26.1324,25.9624,26.0421,214500.0
2005-08-17 10:10:00,49.03,49.2,48.86,49.13,160500.0,26.0368,26.1271,25.9465,26.0899,160500.0
2005-08-17 10:20:00,49.12,49.22,48.94,49.06,115800.0,26.0846,26.1377,25.989,26.0527,115800.0
2005-08-17 10:30:00,49.06,49.06,48.62,48.88,293300.0,26.0527,26.0527,25.8191,25.9571,293300.0
2005-08-17 10:40:00,48.86,49.15,48.85,49.11,138400.0,25.9465,26.1005,25.9412,26.0793,138400.0
2005-08-17 10:50:00,49.1,49.25,49.07,49.13,120700.0,26.074,26.1536,26.058,26.0899,120700.0
2005-08-17 11:00:00,49.13,49.22,49.05,49.09,92000.0,26.0899,26.1377,26.0474,26.0687,92000.0
2005-08-17 11:10:00,49.08,49.19,49.06,49.07,70800.0,26.0633,26.1218,26.0527,26.058,70800.0
2005-08-17 11:20:00,49.07,49.13,49.01,49.02,39400.0,26.058,26.0899,26.0262,26.0315,39400.0
2005-08-17 11:30:00,49.02,49.04,48.91,48.97,69700.0,26.0315,26.0421,25.9731,26.0049,69700.0
2005-08-17 11:40:00,48.95,49.04,48.91,49.03,37000.0,25.9943,26.0421,25.9731,26.0368,37000.0
2005-08-17 11:50:00,49.02,49.08,48.99,49.05,36600.0,26.0315,26.0633,26.0155,26.0474,36600.0
2005-08-17 12:00:00,49.07,49.18,49.0,49.13,65300.0,26.058,26.1164,26.0209,26.0899,65300.0
2005-08-17 12:10:00,49.12,49.31,49.1,49.3,131000.0,26.0846,26.1855,26.074,26.1802,131000.0
2005-08-17 12:20:00,49.29,49.3,49.15,49.18,63800.0,26.1749,26.1802,26.1005,26.1164,63800.0
2005-08-17 12:30:00,49.21,49.25,49.17,49.17,60400.0,26.1324,26.1536,26.1111,26.1111,60400.0
2005-08-17 12:40:00,49.17,49.24,49.16,49.16,40800.0,26.1111,26.1483,26.1058,26.1058,40800.0
2005-08-17 12:50:00,49.16,49.26,49.16,49.23,70000.0,26.1058,26.1589,26.1058,26.143,70000.0
2005-08-17 13:00:00,49.24,49.26,49.13,49.22,59400.0,26.1483,26.1589,26.0899,26.1377,59400.0
2005-08-17 13:10:00,49.22,49.24,49.15,49.21,49500.0,26.1377,26.1483,26.1005,26.1324,49500.0
2005-08-17 13:20:00,49.21,49.25,49.13,49.19,51200.0,26.1324,26.1536,26.0899,26.1218,51200.0
2005-08-17 13:30:00,49.17,49.17,49.03,49.1,66700.0,26.1111,26.1111,26.0368,26.074,66700.0
2005-08-17 13:40:00,49.1,49.17,49.01,49.15,48500.0,26.074,26.1111,26.0262,26.1005,48500.0
2005-08-17 13:50:00,49.14,49.23,49.12,49.19,67000.0,26.0952,26.143,26.0846,26.1218,67000.0
2005-08-17 14:00:00,49.18,49.23,49.11,49.11,83400.0,26.1164,26.143,26.0793,26.0793,83400.0
2005-08-17 14:10:00,49.12,49.25,49.11,49.25,89000.0,26.0846,26.1536,26.0793,26.1536,89000.0
2005-08-17 14:20:00,49.25,49.28,49.17,49.2,119300.0,26.1536,26.1696,26.1111,26.1271,119300.0
2005-08-17 14:30:00,49.19,49.21,49.14,49.21,102700.0,26.1218,26.1324,26.0952,26.1324,102700.0
2005-08-17 14:40:00,49.22,49.22,49.07,49.19,88700.0,26.1377,26.1377,26.058,26.1218,88700.0
2005-08-17 14:50:00,49.18,49.19,49.11,49.13,81300.0,26.1164,26.1218,26.0793,26.0899,81300.0
2005-08-17 15:00:00,49.14,49.19,49.1,49.16,66900.0,26.0952,26.1218,26.074,26.1058,66900.0
2005-08-17 15:10:00,49.16,49.28,49.13,49.26,98600.0,26.1058,26.1696,26.0899,26.1589,98600.0
2005-08-17 15:20:00,49.26,49.29,49.23,49.29,144700.0,26.1589,26.1749,26.143,26.1749,144700.0
2005-08-17 15:30:00,49.29,49.32,49.21,49.25,172200.0,26.1749,26.1908,26.1324,26.1536,172200.0
2005-08-17 15:40:00,49.27,49.3,49.14,49.22,196300.0,26.1642,26.1802,26.0952,26.1377,196300.0
2005-08-17 15:50:00,49.22,49.36,49.16,49.18,366000.0,26.1377,26.212,26.1058,26.1164,366000.0
2005-08-18 09:30:00,48.94,49.1,48.82,48.84,196200.0,25.989,26.074,25.9253,25.9359,196200.0
2005-08-18 09:40:00,48.83,49.06,48.76,48.95,171600.0,25.9306,26.0527,25.8934,25.9943,171600.0
2005-08-18 09:50:00,48.96,49.13,48.87,49.1,140500.0,25.9996,26.0899,25.9518,26.074,140500.0
2005-08-18 10:00:00,49.1,49.4,49.04,49.15,245400.0,26.074,26.2333,26.0421,26.1005,245400.0
2005-08-18 10:10:00,49.15,49.33,49.07,49.28,217600.0,26.1005,26.1961,26.058,26.1696,217600.0
2005-08-18 10:20:00,49.27,49.35,49.21,49.27,187400.0,26.1642,26.2067,26.1324,26.1642,187400.0
2005-08-18 10:30:00,49.28,49.5,49.24,49.35,202900.0,26.1696,26.2864,26.1483,26.2067,202900.0
2005-08-18 10:40:00,49.36,49.39,49.2,49.21,109500.0,26.212,26.228,26.1271,26.1324,109500.0
2005-08-18 10:50:00,49.21,49.26,49.03,49.13,238200.0,26.1324,26.1589,26.0368,26.0899,238200.0
2005-08-18 11:00:00,49.13,49.14,49.03,49.09,81000.0,26.0899,26.0952,26.0368,26.0687,81000.0
2005-08-18 11:10:00,49.08,49.17,49.06,49.14,52900.0,26.0633,26.1111,26.0527,26.0952,52900.0
2005-08-18 11:20:00,49.13,49.13,48.9,48.9,110100.0,26.0899,26.0899,25.9678,25.9678,110100.0
2005-08-18 11:30:00,48.89,48.96,48.8,48.84,80600.0,25.9624,25.9996,25.9147,25.9359,80600.0
2005-08-18 11:40:00,48.85,48.95,48.8,48.87,87600.0,25.9412,25.9943,25.9147,25.9518,87600.0
2005-08-18 11:50:00,48.86,48.92,48.83,48.9,40500.0,25.9465,25.9784,25.9306,25.9678,40500.0
2005-08-18 12:00:00,48.9,49.1,48.84,49.08,127200.0,25.9678,26.074,25.9359,26.0633,127200.0
2005-08-18 12:10:00,49.09,49.2,49.08,49.15,89500.0,26.0687,26.1271,26.0633,26.1005,89500.0
2005-08-18 12:20:00,49.14,49.2,49.03,49.1,63900.0,26.0952,26.1271,26.0368,26.074,63900.0
2005-08-18 12:30:00,49.11,49.17,49.09,49.11,28500.0,26.0793,26.1111,26.0687,26.0793,28500.0
2005-08-18 12:40:00,49.12,49.14,48.96,48.98,44600.0,26.0846,26.0952,25.9996,26.0102,44600.0
2005-08-18 12:50:00,48.98,48.99,48.95,48.98,16500.0,26.0102,26.0155,25.9943,26.0102,16500.0
2005-08-18 13:00:00,48.98,49.02,48.95,48.97,52700.0,26.0102,26.0315,25.9943,26.0049,52700.0
2005-08-18 13:10:00,48.96,49.0,48.91,49.0,37600.0,25.9996,26.0209,25.9731,26.0209,37600.0
2005-08-18 13:20:00,49.0,49.22,48.97,49.22,96500.0,26.0209,26.1377,26.0049,26.1377,96500.0
2005-08-18 13:30:00,49.22,49.31,49.18,49.24,83000.0,26.1377,26.1855,26.1164,26.1483,83000.0
2005-08-18 13:40:00,49.24,49.3,49.17,49.19,84900.0,26.1483,26.1802,26.1111,26.1218,84900.0
2005-08-18 13:50:00,49.17,49.22,49.13,49.13,41700.0,26.1111,26.1377,26.0899,26.0899,41700.0
2005-08-18 14:00:00,49.13,49.13,48.96,49.08,113400.0,26.0899,26.0899,25.9996,26.0633,113400.0
2005-08-18 14:10:00,49.07,49.11,48.94,48.97,46700.0,26.058,26.0793,25.989,26.0049,46700.0
2005-08-18 14:20:00,48.97,49.0,48.87,48.88,99900.0,26.0049,26.0209,25.9518,25.9571,99900.0
2005-08-18 14:30:00,48.88,49.09,48.82,49.02,113700.0,25.9571,26.0687,25.9253,26.0315,113700.0
2005-08-18 14:40:00,49.02,49.04,48.89,48.98,53900.0,26.0315,26.0421,25.9624,26.0102,53900.0
2005-08-18 14:50:00,48.99,49.02,48.93,49.01,49700.0,26.0155,26.0315,25.9837,26.0262,49700.0
2005-08-18 15:00:00,49.0,49.05,48.94,49.01,60700.0,26.0209,26.0474,25.989,26.0262,60700.0
2005-08-18 15:10:00,49.01,49.15,49.01,49.09,108200.0,26.0262,26.1005,26.0262,26.0687,108200.0
2005-08-18 15:20:00,49.08,49.09,48.98,49.05,75100.0,26.0633,26.0687,26.0102,26.0474,75100.0
2005-08-18 15:30:00,49.05,49.11,49.05,49.09,64400.0,26.0474,26.0793,26.0474,26.0687,64400.0
2005-08-18 15:40:00,49.09,49.2,49.08,49.17,114000.0,26.0687,26.1271,26.0633,26.1111,114000.0
2005-08-18 15:50:00,49.18,49.19,49.08,49.09,161900.0,26.1164,26.1218,26.0633,26.0687,161900.0
2005-08-19 09:30:00,49.25,49.34,49.08,49.13,922800.0,26.1536,26.2014,26.0633,26.0899,922800.0
2005-08-19 09:40:00,49.12,49.26,49.06,49.2,151000.0,26.0846,26.1589,26.0527,26.1271,151000.0
2005-08-19 09:50:00,49.22,49.32,49.13,49.3,82100.0,26.1377,26.1908,26.0899,26.1802,82100.0
2005-08-19 10:00:00,49.28,49.59,48.84,49.5,273200.0,26.1696,26.3342,25.9359,26.2864,273200.0
2005-08-19 10:10:00,49.5,49.69,49.48,49.58,192700.0,26.2864,26.3873,26.2758,26.3289,192700.0
2005-08-19 10:20:00,49.58,49.8,49.56,49.72,197200.0,26.3289,26.4457,26.3182,26.4032,197200.0
2005-08-19 10:30:00,49.72,49.8,49.63,49.63,74800.0,26.4032,26.4457,26.3554,26.3554,74800.0
2005-08-19 10:40:00,49.63,49.71,49.56,49.65,162700.0,26.3554,26.3979,26.3182,26.366,162700.0
2005-08-19 10:50:00,49.65,49.65,49.53,49.62,46600.0,26.366,26.366,26.3023,26.3501,46600.0
2005-08-19 11:00:00,49.62,49.65,49.5,49.56,93900.0,26.3501,26.366,26.2864,26.3182,93900.0
2005-08-19 11:10:00,49.56,49.64,49.51,49.63,66100.0,26.3182,26.3607,26.2917,26.3554,66100.0
2005-08-19 11:20:00,49.63,49.66,49.56,49.57,34900.0,26.3554,26.3713,26.3182,26.3236,34900.0
2005-08-19 11:30:00,49.57,49.64,49.52,49.64,42600.0,26.3236,26.3607,26.297,26.3607,42600.0
2005-08-19 11:40:00,49.65,49.71,49.63,49.63,43600.0,26.366,26.3979,26.3554,26.3554,43600.0
2005-08-19 11:50:00,49.63,49.63,49.51,49.51,18900.0,26.3554,26.3554,26.2917,26.2917,18900.0
2005-08-19 12:00:00,49.5,49.51,49.46,49.49,33600.0,26.2864,26.2917,26.2651,26.2811,33600.0
2005-08-19 12:10:00,49.49,49.49,49.41,49.46,23900.0,26.2811,26.2811,26.2386,26.2651,23900.0
2005-08-19 12:20:00,49.46,49.48,49.35,49.36,27200.0,26.2651,26.2758,26.2067,26.212,27200.0
2005-08-19 12:30:00,49.36,49.44,49.36,49.39,41300.0,26.212,26.2545,26.212,26.228,41300.0
2005-08-19 12:40:00,49.38,49.48,49.37,49.46,38400.0,26.2227,26.2758,26.2173,26.2651,38400.0
2005-08-19 12:50:00,49.45,49.48,49.42,49.48,26400.0,26.2598,26.2758,26.2439,26.2758,26400.0
2005-08-19 13:00:00,49.48,49.53,49.48,49.49,130000.0,26.2758,26.3023,26.2758,26.2811,130000.0
2005-08-19 13:10:00,49.49,49.54,49.39,49.49,50400.0,26.2811,26.3076,26.228,26.2811,50400.0
2005-08-19 13:20:00,49.48,49.56,49.47,49.5,30300.0,26.2758,26.3182,26.2704,26.2864,30300.0
2005-08-19 13:30:00,49.5,49.5,49.46,49.48,26600.0,26.2864,26.2864,26.2651,26.2758,26600.0
2005-08-19 13:40:00,49.47,49.47,49.42,49.46,30900.0,26.2704,26.2704,26.2439,26.2651,30900.0
2005-08-19 13:50:00,49.46,49.46,49.41,49.43,32100.0,26.2651,26.2651,26.2386,26.2492,32100.0
2005-08-19 14:00:00,49.44,49.45,49.41,49.41,22800.0,26.2545,26.2598,26.2386,26.2386,22800.0
2005-08-19 14:10:00,49.41,49.42,49.39,49.4,29400.0,26.2386,26.2439,26.228,26.2333,29400.0
2005-08-19 14:20:00,49.39,49.45,49.37,49.39,38900.0,26.228,26.2598,26.2173,26.228,38900.0
2005-08-19 14:30:00,49.38,49.48,49.36,49.4,51200.0,26.2227,26.2758,26.212,26.2333,51200.0
2005-08-19 14:40:00,49.4,49.42,49.34,49.36,48900.0,26.2333,26.2439,26.2014,26.212,48900.0
2005-08-19 14:50:00,49.36,49.42,49.34,49.38,48800.0,26.212,26.2439,26.2014,26.2227,48800.0
2005-08-19 15:00:00,49.38,49.41,49.36,49.38,44200.0,26.2227,26.2386,26.212,26.2227,44200.0
2005-08-19 15:10:00,49.38,49.46,49.38,49.46,60600.0,26.2227,26.2651,26.2227,26.2651,60600.0
2005-08-19 15:20:00,49.46,49.49,49.41,49.48,81600.0,26.2651,26.2811,26.2386,26.2758,81600.0
2005-08-19 15:30:00,49.48,49.54,49.43,49.44,74300.0,26.2758,26.3076,26.2492,26.2545,74300.0
2005-08-19 15:40:00,49.44,49.46,49.36,49.37,80400.0,26.2545,26.2651,26.212,26.2173,80400.0
2005-08-19 15:50:00,49.38,49.4,49.12,49.31,133800.0,26.2227,26.2333,26.0846,26.1855,133800.0
2005-08-22 09:30:00,49.3,49.67,49.3,49.66,188700.0,26.1802,26.3767,26.1802,26.3713,188700.0
2005-08-22 09:40:00,49.66,49.8,49.58,49.58,124900.0,26.3713,26.4457,26.3289,26.3289,124900.0
2005-08-22 09:50:00,49.6,49.74,49.51,49.7,100200.0,26.3395,26.4138,26.2917,26.3926,100200.0
2005-08-22 10:00:00,49.69,49.73,49.62,49.72,59500.0,26.3873,26.4085,26.3501,26.4032,59500.0
2005-08-22 10:10:00,49.73,49.82,49.63,49.72,98000.0,26.4085,26.4563,26.3554,26.4032,98000.0
2005-08-22 10:20:00,49.72,49.78,49.63,49.77,102800.0,26.4032,26.4351,26.3554,26.4298,102800.0
2005-08-22 10:30:00,49.75,49.88,49.7,49.88,126600.0,26.4191,26.4882,26.3926,26.4882,126600.0
2005-08-22 10:40:00,49.87,49.91,49.75,49.82,109200.0,26.4829,26.5041,26.4191,26.4563,109200.0
2005-08-22 10:50:00,49.82,49.88,49.81,49.82,42600.0,26.4563,26.4882,26.451,26.4563,42600.0
2005-08-22 11:00:00,49.82,49.82,49.63,49.64,71700.0,26.4563,26.4563,26.3554,26.3607,71700.0
2005-08-22 11:10:00,49.64,49.64,49.52,49.58,81700.0,26.3607,26.3607,26.297,26.3289,81700.0
2005-08-22 11:20:00,49.59,49.62,49.52,49.6,49400.0,26.3342,26.3501,26.297,26.3395,49400.0
2005-08-22 11:30:00,49.59,49.6,49.52,49.56,49400.0,26.3342,26.3395,26.297,26.3182,49400.0
2005-08-22 11:40:00,49.57,49.59,49.54,49.54,15400.0,26.3236,26.3342,26.3076,26.3076,15400.0
2005-08-22 11:50:00,49.54,49.54,49.33,49.37,113800.0,26.3076,26.3076,26.1961,26.2173,113800.0
2005-08-22 12:00:00,49.37,49.41,49.29,49.37,75000.0,26.2173,26.2386,26.1749,26.2173,75000.0
2005-08-22 12:10:00,49.38,49.42,49.25,49.3,62700.0,26.2227,26.2439,26.1536,26.1802,62700.0
2005-08-22 12:20:00,49.31,49.42,49.16,49.21,66900.0,26.1855,26.2439,26.1058,26.1324,66900.0
2005-08-22 12:30:00,49.21,49.25,49.0,49.1,90400.0,26.1324,26.1536,26.0209,26.074,90400.0
2005-08-22 12:40:00,49.11,49.12,48.95,49.1,80400.0,26.0793,26.0846,25.9943,26.074,80400.0
2005-08-22 12:50:00,49.1,49.18,49.03,49.12,56500.0,26.074,26.1164,26.0368,26.0846,56500.0
2005-08-22 13:00:00,49.13,49.16,49.07,49.09,22300.0,26.0899,26.1058,26.058,26.0687,22300.0
2005-08-22 13:10:00,49.1,49.24,48.99,49.13,74700.0,26.074,26.1483,26.0155,26.0899,74700.0
2005-08-22 13:20:00,49.15,49.32,49.15,49.32,48000.0,26.1005,26.1908,26.1005,26.1908,48000.0
2005-08-22 13:30:00,49.32,49.44,49.25,49.41,67600.0,26.1908,26.2545,26.1536,26.2386,67600.0
2005-08-22 13:40:00,49.41,49.51,49.34,49.43,62800.0,26.2386,26.2917,26.2014,26.2492,62800.0
2005-08-22 13:50:00,49.43,49.51,49.37,49.47,30400.0,26.2492,26.2917,26.2173,26.2704,30400.0
2005-08-22 14:00:00,49.45,49.46,49.27,49.32,79000.0,26.2598,26.2651,26.1642,26.1908,79000.0
2005-08-22 14:10:00,49.31,49.42,49.28,49.36,47700.0,26.1855,26.2439,26.1696,26.212,47700.0
2005-08-22 14:20:00,49.36,49.45,49.33,49.37,47000.0,26.212,26.2598,26.1961,26.2173,47000.0
2005-08-22 14:30:00,49.37,49.49,49.3,49.4,65700.0,26.2173,26.2811,26.1802,26.2333,65700.0
2005-08-22 14:40:00,49.41,49.49,49.38,49.45,56800.0,26.2386,26.2811,26.2227,26.2598,56800.0
2005-08-22 14:50:00,49.46,49.51,49.4,49.46,68700.0,26.2651,26.2917,26.2333,26.2651,68700.0
2005-08-22 15:00:00,49.46,49.46,49.3,49.35,47900.0,26.2651,26.2651,26.1802,26.2067,47900.0
2005-08-22 15:10:00,49.35,49.41,49.32,49.33,49200.0,26.2067,26.2386,26.1908,26.1961,49200.0
2005-08-22 15:20:00,49.34,49.39,49.24,49.32,71500.0,26.2014,26.228,26.1483,26.1908,71500.0
2005-08-22 15:30:00,49.33,49.49,49.33,49.42,96500.0,26.1961,26.2811,26.1961,26.2439,96500.0
2005-08-22 15:40:00,49.43,49.58,49.41,49.58,149700.0,26.2492,26.3289,26.2386,26.3289,149700.0
2005-08-22 15:50:00,49.58,49.62,49.54,49.59,217800.0,26.3289,26.3501,26.3076,26.3342,217800.0
2005-08-23 09:30:00,49.65,49.9,49.59,49.66,148400.0,26.366,26.4988,26.3342,26.3713,148400.0
2005-08-23 09:40:00,49.64,49.78,49.55,49.6,179100.0,26.3607,26.4351,26.3129,26.3395,179100.0
2005-08-23 09:50:00,49.61,49.76,49.52,49.62,103000.0,26.3448,26.4244,26.297,26.3501,103000.0
2005-08-23 10:00:00,49.61,49.7,49.54,49.61,134300.0,26.3448,26.3926,26.3076,26.3448,134300.0
2005-08-23 10:10:00,49.6,49.72,49.55,49.59,105800.0,26.3395,26.4032,26.3129,26.3342,105800.0
2005-08-23 10:20:00,49.57,49.72,49.53,49.66,94500.0,26.3236,26.4032,26.3023,26.3713,94500.0
2005-08-23 10:30:00,49.64,49.78,49.59,49.59,69600.0,26.3607,26.4351,26.3342,26.3342,69600.0
2005-08-23 10:40:00,49.6,49.7,49.55,49.67,63100.0,26.3395,26.3926,26.3129,26.3767,63100.0
2005-08-23 10:50:00,49.67,49.7,49.53,49.61,66900.0,26.3767,26.3926,26.3023,26.3448,66900.0
2005-08-23 11:00:00,49.6,49.62,49.41,49.43,129500.0,26.3395,26.3501,26.2386,26.2492,129500.0
2005-08-23 11:10:00,49.43,49.5,49.41,49.5,47200.0,26.2492,26.2864,26.2386,26.2864,47200.0
2005-08-23 11:20:00,49.5,49.59,49.49,49.54,76200.0,26.2864,26.3342,26.2811,26.3076,76200.0
2005-08-23 11:30:00,49.51,49.58,49.41,49.41,66200.0,26.2917,26.3289,26.2386,26.2386,66200.0
2005-08-23 11:40:00,49.42,49.48,49.06,49.14,163600.0,26.2439,26.2758,26.0527,26.0952,163600.0
2005-08-23 11:50:00,49.14,49.21,49.05,49.1,120800.0,26.0952,26.1324,26.0474,26.074,120800.0
2005-08-23 12:00:00,49.08,49.1,48.9,49.01,113800.0,26.0633,26.074,25.9678,26.0262,113800.0
2005-08-23 12:10:00,49.02,49.12,48.98,49.09,90800.0,26.0315,26.0846,26.0102,26.0687,90800.0
2005-08-23 12:20:00,49.09,49.16,49.09,49.11,63000.0,26.0687,26.1058,26.0687,26.0793,63000.0
2005-08-23 12:30:00,49.11,49.12,49.08,49.1,30400.0,26.0793,26.0846,26.0633,26.074,30400.0
2005-08-23 12:40:00,49.11,49.21,49.06,49.2,21100.0,26.0793,26.1324,26.0527,26.1271,21100.0
2005-08-23 12:50:00,49.21,49.21,49.11,49.13,18200.0,26.1324,26.1324,26.0793,26.0899,18200.0
2005-08-23 13:00:00,49.13,49.24,49.11,49.24,23800.0,26.0899,26.1483,26.0793,26.1483,23800.0
2005-08-23 13:10:00,49.24,49.25,49.11,49.11,34200.0,26.1483,26.1536,26.0793,26.0793,34200.0
2005-08-23 13:20:00,49.11,49.11,49.02,49.04,21900.0,26.0793,26.0793,26.0315,26.0421,21900.0
2005-08-23 13:30:00,49.04,49.11,49.04,49.1,18200.0,26.0421,26.0793,26.0421,26.074,18200.0
2005-08-23 13:40:00,49.09,49.27,49.08,49.2,62100.0,26.0687,26.1642,26.0633,26.1271,62100.0
2005-08-23 13:50:00,49.21,49.21,49.13,49.18,12900.0,26.1324,26.1324,26.0899,26.1164,12900.0
2005-08-23 14:00:00,49.18,49.18,49.1,49.12,37700.0,26.1164,26.1164,26.074,26.0846,37700.0
2005-08-23 14:10:00,49.12,49.13,49.11,49.12,28200.0,26.0846,26.0899,26.0793,26.0846,28200.0
2005-08-23 14:20:00,49.12,49.22,49.11,49.21,73500.0,26.0846,26.1377,26.0793,26.1324,73500.0
2005-08-23 14:30:00,49.21,49.46,49.16,49.45,119100.0,26.1324,26.2651,26.1058,26.2598,119100.0
2005-08-23 14:40:00,49.43,49.49,49.35,49.47,102900.0,26.2492,26.2811,26.2067,26.2704,102900.0
2005-08-23 14:50:00,49.48,49.53,49.34,49.36,94000.0,26.2758,26.3023,26.2014,26.212,94000.0
2005-08-23 15:00:00,49.36,49.45,49.24,49.3,49000.0,26.212,26.2598,26.1483,26.1802,49000.0
2005-08-23 15:10:00,49.31,49.36,49.21,49.21,80400.0,26.1855,26.212,26.1324,26.1324,80400.0
2005-08-23 15:20:00,49.2,49.21,49.12,49.16,68800.0,26.1271,26.1324,26.0846,26.1058,68800.0
2005-08-23 15:30:00,49.17,49.25,49.14,49.21,82400.0,26.1111,26.1536,26.0952,26.1324,82400.0
2005-08-23 15:40:00,49.21,49.22,49.05,49.22,136500.0,26.1324,26.1377,26.0474,26.1377,136500.0
2005-08-23 15:50:00,49.22,49.23,49.11,49.13,123100.0,26.1377,26.143,26.0793,26.0899,123100.0
2005-08-24 09:30:00,48.99,49.02,48.52,48.62,211100.0,26.0155,26.0315,25.766,25.8191,211100.0
2005-08-24 09:40:00,48.62,48.77,48.51,48.76,222100.0,25.8191,25.8987,25.7607,25.8934,222100.0
2005-08-24 09:50:00,48.75,48.84,48.62,48.73,119800.0,25.8881,25.9359,25.8191,25.8775,119800.0
2005-08-24 10:00:00,48.73,48.97,48.62,48.77,137000.0,25.8775,26.0049,25.8191,25.8987,137000.0
2005-08-24 10:10:00,48.77,48.91,48.76,48.88,71700.0,25.8987,25.9731,25.8934,25.9571,71700.0
2005-08-24 10:20:00,48.9,48.91,48.76,48.79,59000.0,25.9678,25.9731,25.8934,25.9093,59000.0
2005-08-24 10:30:00,48.79,49.02,48.76,48.95,231700.0,25.9093,26.0315,25.8934,25.9943,231700.0
2005-08-24 10:40:00,48.97,49.21,48.93,49.13,168200.0,26.0049,26.1324,25.9837,26.0899,168200.0
2005-08-24 10:50:00,49.15,49.17,49.08,49.09,79700.0,26.1005,26.1111,26.0633,26.0687,79700.0
2005-08-24 11:00:00,49.09,49.11,49.04,49.1,82900.0,26.0687,26.0793,26.0421,26.074,82900.0
2005-08-24 11:10:00,49.11,49.2,49.09,49.18,73300.0,26.0793,26.1271,26.0687,26.1164,73300.0
2005-08-24 11:20:00,49.18,49.31,49.17,49.25,95300.0,26.1164,26.1855,26.1111,26.1536,95300.0
2005-08-24 11:30:00,49.27,49.32,49.24,49.24,39500.0,26.1642,26.1908,26.1483,26.1483,39500.0
2005-08-24 11:40:00,49.24,49.45,49.18,49.41,127400.0,26.1483,26.2598,26.1164,26.2386,127400.0
2005-08-24 11:50:00,49.42,49.51,49.3,49.37,78000.0,26.2439,26.2917,26.1802,26.2173,78000.0
2005-08-24 12:00:00,49.36,49.36,49.24,49.32,58500.0,26.212,26.212,26.1483,26.1908,58500.0
2005-08-24 12:10:00,49.32,49.44,49.29,49.4,32900.0,26.1908,26.2545,26.1749,26.2333,32900.0
2005-08-24 12:20:00,49.4,49.64,49.4,49.62,104400.0,26.2333,26.3607,26.2333,26.3501,104400.0
2005-08-24 12:30:00,49.6,49.64,49.45,49.49,42100.0,26.3395,26.3607,26.2598,26.2811,42100.0
2005-08-24 12:40:00,49.49,49.62,49.45,49.62,41200.0,26.2811,26.3501,26.2598,26.3501,41200.0
2005-08-24 12:50:00,49.62,49.64,49.52,49.54,64700.0,26.3501,26.3607,26.297,26.3076,64700.0
2005-08-24 13:00:00,49.55,49.55,49.4,49.42,30600.0,26.3129,26.3129,26.2333,26.2439,30600.0
2005-08-24 13:10:00,49.42,49.43,49.25,49.25,52200.0,26.2439,26.2492,26.1536,26.1536,52200.0
2005-08-24 13:20:00,49.27,49.33,49.24,49.24,37900.0,26.1642,26.1961,26.1483,26.1483,37900.0
2005-08-24 13:30:00,49.25,49.3,49.24,49.26,32400.0,26.1536,26.1802,26.1483,26.1589,32400.0
2005-08-24 13:40:00,49.26,49.27,49.19,49.23,64000.0,26.1589,26.1642,26.1218,26.143,64000.0
2005-08-24 13:50:00,49.23,49.29,49.13,49.23,76900.0,26.143,26.1749,26.0899,26.143,76900.0
2005-08-24 14:00:00,49.24,49.24,49.0,49.11,116100.0,26.1483,26.1483,26.0209,26.0793,116100.0
2005-08-24 14:10:00,49.13,49.19,49.09,49.14,70400.0,26.0899,26.1218,26.0687,26.0952,70400.0
2005-08-24 14:20:00,49.14,49.15,48.89,49.02,134400.0,26.0952,26.1005,25.9624,26.0315,134400.0
2005-08-24 14:30:00,49.03,49.09,48.96,49.09,78200.0,26.0368,26.0687,25.9996,26.0687,78200.0
2005-08-24 14:40:00,49.05,49.08,48.91,48.97,60000.0,26.0474,26.0633,25.9731,26.0049,60000.0
2005-08-24 14:50:00,48.98,48.98,48.78,48.81,70600.0,26.0102,26.0102,25.904,25.92,70600.0
2005-08-24 15:00:00,48.81,48.84,48.74,48.75,178100.0,25.92,25.9359,25.8828,25.8881,178100.0
2005-08-24 15:10:00,48.76,48.76,48.49,48.64,163500.0,25.8934,25.8934,25.75,25.8297,163500.0
2005-08-24 15:20:00,48.65,48.81,48.64,48.68,144500.0,25.835,25.92,25.8297,25.8509,144500.0
2005-08-24 15:30:00,48.68,48.76,48.64,48.75,74000.0,25.8509,25.8934,25.8297,25.8881,74000.0
2005-08-24 15:40:00,48.74,48.76,48.5,48.55,129800.0,25.8828,25.8934,25.7553,25.7819,129800.0
2005-08-24 15:50:00,48.56,48.64,48.39,48.54,372900.0,25.7872,25.8297,25.6969,25.7766,372900.0
2005-08-25 09:30:00,48.76,48.83,48.63,48.77,97900.0,25.8934,25.9306,25.8244,25.8987,97900.0
2005-08-25 09:40:00,48.77,48.81,48.62,48.66,159200.0,25.8987,25.92,25.8191,25.8403,159200.0
2005-08-25 09:50:00,48.67,48.77,48.6,48.77,125200.0,25.8456,25.8987,25.8084,25.8987,125200.0
2005-08-25 10:00:00,48.77,49.05,48.76,49.0,145400.0,25.8987,26.0474,25.8934,26.0209,145400.0
2005-08-25 10:10:00,49.0,49.02,48.83,48.87,129300.0,26.0209,26.0315,25.9306,25.9518,129300.0
2005-08-25 10:20:00,48.86,49.06,48.86,49.05,60400.0,25.9465,26.0527,25.9465,26.0474,60400.0
2005-08-25 10:30:00,49.06,49.17,49.03,49.08,131200.0,26.0527,26.1111,26.0368,26.0633,131200.0
2005-08-25 10:40:00,49.08,49.12,48.95,48.95,78600.0,26.0633,26.0846,25.9943,25.9943,78600.0
2005-08-25 10:50:00,48.96,49.07,48.95,48.96,42700.0,25.9996,26.058,25.9943,25.9996,42700.0
2005-08-25 11:00:00,48.96,49.06,48.96,49.02,51100.0,25.9996,26.0527,25.9996,26.0315,51100.0
2005-08-25 11:10:00,49.02,49.04,48.95,48.98,39600.0,26.0315,26.0421,25.9943,26.0102,39600.0
2005-08-25 11:20:00,48.97,49.02,48.96,48.96,20900.0,26.0049,26.0315,25.9996,25.9996,20900.0
2005-08-25 11:30:00,48.96,48.96,48.72,48.72,76600.0,25.9996,25.9996,25.8722,25.8722,76600.0
2005-08-25 11:40:00,48.73,48.83,48.71,48.83,34600.0,25.8775,25.9306,25.8669,25.9306,34600.0
2005-08-25 11:50:00,48.84,48.93,48.83,48.9,30800.0,25.9359,25.9837,25.9306,25.9678,30800.0
2005-08-25 12:00:00,48.91,48.91,48.82,48.86,19400.0,25.9731,25.9731,25.9253,25.9465,19400.0
2005-08-25 12:10:00,48.87,48.89,48.8,48.82,10600.0,25.9518,25.9624,25.9147,25.9253,10600.0
2005-08-25 12:20:00,48.83,48.84,48.75,48.79,18900.0,25.9306,25.9359,25.8881,25.9093,18900.0
2005-08-25 12:30:00,48.78,48.78,48.58,48.64,50900.0,25.904,25.904,25.7978,25.8297,50900.0
2005-08-25 12:40:00,48.63,48.74,48.62,48.74,36600.0,25.8244,25.8828,25.8191,25.8828,36600.0
2005-08-25 12:50:00,48.74,48.84,48.65,48.71,46800.0,25.8828,25.9359,25.835,25.8669,46800.0
2005-08-25 13:00:00,48.72,48.76,48.67,48.75,18000.0,25.8722,25.8934,25.8456,25.8881,18000.0
2005-08-25 13:10:00,48.76,48.79,48.64,48.64,66700.0,25.8934,25.9093,25.8297,25.8297,66700.0
2005-08-25 13:20:00,48.65,48.87,48.64,48.84,61100.0,25.835,25.9518,25.8297,25.9359,61100.0
2005-08-25 13:30:00,48.83,48.86,48.75,48.75,29700.0,25.9306,25.9465,25.8881,25.8881,29700.0
2005-08-25 13:40:00,48.75,48.85,48.73,48.79,33700.0,25.8881,25.9412,25.8775,25.9093,33700.0
2005-08-25 13:50:00,48.79,48.8,48.75,48.75,6900.0,25.9093,25.9147,25.8881,25.8881,6900.0
2005-08-25 14:00:00,48.75,48.78,48.65,48.66,22800.0,25.8881,25.904,25.835,25.8403,22800.0
2005-08-25 14:10:00,48.66,48.7,48.61,48.66,33900.0,25.8403,25.8615,25.8138,25.8403,33900.0
2005-08-25 14:20:00,48.67,48.97,48.67,48.94,74300.0,25.8456,26.0049,25.8456,25.989,74300.0
2005-08-25 14:30:00,48.94,48.94,48.8,48.83,39000.0,25.989,25.989,25.9147,25.9306,39000.0
2005-08-25 14:40:00,48.82,48.94,48.82,48.88,42100.0,25.9253,25.989,25.9253,25.9571,42100.0
2005-08-25 14:50:00,48.88,48.94,48.84,48.93,57400.0,25.9571,25.989,25.9359,25.9837,57400.0
2005-08-25 15:00:00,48.94,48.95,48.85,48.85,44900.0,25.989,25.9943,25.9412,25.9412,44900.0
2005-08-25 15:10:00,48.86,48.89,48.83,48.86,44700.0,25.9465,25.9624,25.9306,25.9465,44700.0
2005-08-25 15:20:00,48.86,48.89,48.66,48.7,78900.0,25.9465,25.9624,25.8403,25.8615,78900.0
2005-08-25 15:30:00,48.69,48.76,48.64,48.67,64700.0,25.8562,25.8934,25.8297,25.8456,64700.0
2005-08-25 15:40:00,48.67,48.83,48.63,48.78,108100.0,25.8456,25.9306,25.8244,25.904,108100.0
2005-08-25 15:50:00,48.78,48.92,48.77,48.84,185500.0,25.904,25.9784,25.8987,25.9359,185500.0
2005-08-26 09:30:00,48.8,48.95,48.72,48.77,103400.0,25.9147,25.9943,25.8722,25.8987,103400.0
2005-08-26 09:40:00,48.76,48.79,48.48,48.53,144600.0,25.8934,25.9093,25.7447,25.7713,144600.0
2005-08-26 09:50:00,48.52,48.78,48.52,48.65,137400.0,25.766,25.904,25.766,25.835,137400.0
2005-08-26 10:00:00,48.65,48.68,48.45,48.6,207800.0,25.835,25.8509,25.7288,25.8084,207800.0
2005-08-26 10:10:00,48.61,48.62,48.4,48.46,195900.0,25.8138,25.8191,25.7022,25.7341,195900.0
2005-08-26 10:20:00,48.47,48.68,48.46,48.61,104300.0,25.7394,25.8509,25.7341,25.8138,104300.0
2005-08-26 10:30:00,48.61,48.65,48.54,48.55,94200.0,25.8138,25.835,25.7766,25.7819,94200.0
2005-08-26 10:40:00,48.57,48.59,48.47,48.53,239200.0,25.7925,25.8031,25.7394,25.7713,239200.0
2005-08-26 10:50:00,48.52,49.51,48.49,48.59,201900.0,25.766,26.2917,25.75,25.8031,201900.0
2005-08-26 11:00:00,48.59,48.65,48.48,48.56,102000.0,25.8031,25.835,25.7447,25.7872,102000.0
2005-08-26 11:10:00,48.54,48.59,48.53,48.59,45500.0,25.7766,25.8031,25.7713,25.8031,45500.0
2005-08-26 11:20:00,48.59,48.6,48.52,48.54,61900.0,25.8031,25.8084,25.766,25.7766,61900.0
2005-08-26 11:30:00,48.54,48.61,48.52,48.58,63000.0,25.7766,25.8138,25.766,25.7978,63000.0
2005-08-26 11:40:00,48.58,48.6,48.51,48.52,36800.0,25.7978,25.8084,25.7607,25.766,36800.0
2005-08-26 11:50:00,48.55,48.6,48.54,48.58,37200.0,25.7819,25.8084,25.7766,25.7978,37200.0
2005-08-26 12:00:00,48.58,48.73,48.58,48.67,58900.0,25.7978,25.8775,25.7978,25.8456,58900.0
2005-08-26 12:10:00,48.66,48.74,48.63,48.72,37000.0,25.8403,25.8828,25.8244,25.8722,37000.0
2005-08-26 12:20:00,48.72,48.74,48.71,48.74,12600.0,25.8722,25.8828,25.8669,25.8828,12600.0
2005-08-26 12:30:00,48.74,48.79,48.72,48.72,32400.0,25.8828,25.9093,25.8722,25.8722,32400.0
2005-08-26 12:40:00,48.72,48.74,48.67,48.69,28400.0,25.8722,25.8828,25.8456,25.8562,28400.0
2005-08-26 12:50:00,48.68,48.68,48.61,48.66,29300.0,25.8509,25.8509,25.8138,25.8403,29300.0
2005-08-26 13:00:00,48.67,48.7,48.63,48.64,15800.0,25.8456,25.8615,25.8244,25.8297,15800.0
2005-08-26 13:10:00,48.65,48.68,48.62,48.63,11600.0,25.835,25.8509,25.8191,25.8244,11600.0
2005-08-26 13:20:00,48.62,48.62,48.55,48.56,37400.0,25.8191,25.8191,25.7819,25.7872,37400.0
2005-08-26 13:30:00,48.56,48.59,48.55,48.58,19800.0,25.7872,25.8031,25.7819,25.7978,19800.0
2005-08-26 13:40:00,48.57,48.65,48.57,48.65,21400.0,25.7925,25.835,25.7925,25.835,21400.0
2005-08-26 13:50:00,48.65,48.75,48.65,48.71,44200.0,25.835,25.8881,25.835,25.8669,44200.0
2005-08-26 14:00:00,48.7,48.71,48.63,48.71,32200.0,25.8615,25.8669,25.8244,25.8669,32200.0
2005-08-26 14:10:00,48.7,48.75,48.65,48.73,23800.0,25.8615,25.8881,25.835,25.8775,23800.0
2005-08-26 14:20:00,48.74,49.17,48.73,49.06,306200.0,25.8828,26.1111,25.8775,26.0527,306200.0
2005-08-26 14:30:00,49.06,49.09,48.97,49.03,119100.0,26.0527,26.0687,26.0049,26.0368,119100.0
2005-08-26 14:40:00,49.04,49.08,48.98,48.98,65700.0,26.0421,26.0633,26.0102,26.0102,65700.0
2005-08-26 14:50:00,48.97,49.12,48.95,49.05,61300.0,26.0049,26.0846,25.9943,26.0474,61300.0
2005-08-26 15:00:00,49.04,49.18,49.04,49.13,71400.0,26.0421,26.1164,26.0421,26.0899,71400.0
2005-08-26 15:10:00,49.13,49.13,48.96,49.01,64200.0,26.0899,26.0899,25.9996,26.0262,64200.0
2005-08-26 15:20:00,49.01,49.1,48.95,48.97,51900.0,26.0262,26.074,25.9943,26.0049,51900.0
2005-08-26 15:30:00,48.97,49.06,48.96,49.04,65300.0,26.0049,26.0527,25.9996,26.0421,65300.0
2005-08-26 15:40:00,49.03,49.03,48.88,48.96,83200.0,26.0368,26.0368,25.9571,25.9996,83200.0
2005-08-26 15:50:00,48.97,48.99,48.9,48.9,93000.0,26.0049,26.0155,25.9678,25.9678,93000.0
2005-08-29 09:30:00,48.88,49.41,48.86,49.18,258700.0,25.9571,26.2386,25.9465,26.1164,258700.0
2005-08-29 09:40:00,49.16,49.36,49.15,49.32,161100.0,26.1058,26.212,26.1005,26.1908,161100.0
2005-08-29 09:50:00,49.33,49.64,49.26,49.59,223800.0,26.1961,26.3607,26.1589,26.3342,223800.0
2005-08-29 10:00:00,49.6,49.69,49.55,49.66,248700.0,26.3395,26.3873,26.3129,26.3713,248700.0
2005-08-29 10:10:00,49.65,49.82,49.64,49.75,245300.0,26.366,26.4563,26.3607,26.4191,245300.0
2005-08-29 10:20:00,49.75,49.87,49.71,49.8,129100.0,26.4191,26.4829,26.3979,26.4457,129100.0
2005-08-29 10:30:00,49.8,49.92,49.73,49.87,239700.0,26.4457,26.5094,26.4085,26.4829,239700.0
2005-08-29 10:40:00,49.87,49.87,49.6,49.75,130700.0,26.4829,26.4829,26.3395,26.4191,130700.0
2005-08-29 10:50:00,49.74,49.78,49.64,49.69,76600.0,26.4138,26.4351,26.3607,26.3873,76600.0
2005-08-29 11:00:00,49.69,49.76,49.64,49.72,69300.0,26.3873,26.4244,26.3607,26.4032,69300.0
2005-08-29 11:10:00,49.73,49.73,49.61,49.61,59100.0,26.4085,26.4085,26.3448,26.3448,59100.0
2005-08-29 11:20:00,49.63,49.68,49.58,49.6,72700.0,26.3554,26.382,26.3289,26.3395,72700.0
2005-08-29 11:30:00,49.6,49.66,49.49,49.56,126500.0,26.3395,26.3713,26.2811,26.3182,126500.0
2005-08-29 11:40:00,49.56,49.63,49.54,49.56,46100.0,26.3182,26.3554,26.3076,26.3182,46100.0
2005-08-29 11:50:00,49.58,49.65,49.5,49.57,57900.0,26.3289,26.366,26.2864,26.3236,57900.0
2005-08-29 12:00:00,49.57,49.59,49.5,49.52,28000.0,26.3236,26.3342,26.2864,26.297,28000.0
2005-08-29 12:10:00,49.52,49.61,49.48,49.57,42800.0,26.297,26.3448,26.2758,26.3236,42800.0
2005-08-29 12:20:00,49.57,49.7,49.57,49.59,54600.0,26.3236,26.3926,26.3236,26.3342,54600.0
2005-08-29 12:30:00,49.6,49.63,49.54,49.63,51100.0,26.3395,26.3554,26.3076,26.3554,51100.0
2005-08-29 12:40:00,49.64,49.69,49.58,49.64,38700.0,26.3607,26.3873,26.3289,26.3607,38700.0
2005-08-29 12:50:00,49.64,49.72,49.63,49.67,73700.0,26.3607,26.4032,26.3554,26.3767,73700.0
2005-08-29 13:00:00,49.7,49.89,49.69,49.81,129400.0,26.3926,26.4935,26.3873,26.451,129400.0
2005-08-29 13:10:00,49.8,49.86,49.74,49.77,56700.0,26.4457,26.4776,26.4138,26.4298,56700.0
2005-08-29 13:20:00,49.78,49.84,49.75,49.78,28900.0,26.4351,26.4669,26.4191,26.4351,28900.0
2005-08-29 13:30:00,49.77,49.86,49.76,49.82,41000.0,26.4298,26.4776,26.4244,26.4563,41000.0
2005-08-29 13:40:00,49.82,49.97,49.82,49.92,128600.0,26.4563,26.536,26.4563,26.5094,128600.0
2005-08-29 13:50:00,49.93,50.01,49.93,49.97,95700.0,26.5147,26.5572,26.5147,26.536,95700.0
2005-08-29 14:00:00,49.96,49.97,49.84,49.84,71400.0,26.5307,26.536,26.4669,26.4669,71400.0
2005-08-29 14:10:00,49.84,49.86,49.8,49.81,43900.0,26.4669,26.4776,26.4457,26.451,43900.0
2005-08-29 14:20:00,49.82,49.91,49.73,49.9,58400.0,26.4563,26.5041,26.4085,26.4988,58400.0
2005-08-29 14:30:00,49.91,49.92,49.84,49.91,32700.0,26.5041,26.5094,26.4669,26.5041,32700.0
2005-08-29 14:40:00,49.91,49.99,49.88,49.92,47700.0,26.5041,26.5466,26.4882,26.5094,47700.0
2005-08-29 14:50:00,49.92,49.94,49.9,49.92,36900.0,26.5094,26.52,26.4988,26.5094,36900.0
2005-08-29 15:00:00,49.92,50.0,49.88,49.99,87700.0,26.5094,26.5519,26.4882,26.5466,87700.0
2005-08-29 15:10:00,49.98,50.11,49.96,50.06,153800.0,26.5413,26.6103,26.5307,26.5838,153800.0
2005-08-29 15:20:00,50.07,50.08,49.85,49.92,175000.0,26.5891,26.5944,26.4722,26.5094,175000.0
2005-08-29 15:30:00,49.91,49.92,48.9,49.92,71300.0,26.5041,26.5094,25.9678,26.5094,71300.0
2005-08-29 15:40:00,49.91,49.91,49.87,49.91,117100.0,26.5041,26.5041,26.4829,26.5041,117100.0
2005-08-29 15:50:00,49.92,50.06,49.92,49.97,211000.0,26.5094,26.5838,26.5094,26.536,211000.0
2005-08-30 09:30:00,49.77,49.94,49.73,49.75,141200.0,26.4298,26.52,26.4085,26.4191,141200.0
2005-08-30 09:40:00,49.76,49.78,49.52,49.64,114900.0,26.4244,26.4351,26.297,26.3607,114900.0
2005-08-30 09:50:00,49.65,49.71,49.58,49.7,65200.0,26.366,26.3979,26.3289,26.3926,65200.0
2005-08-30 10:00:00,49.69,49.85,49.65,49.76,155100.0,26.3873,26.4722,26.366,26.4244,155100.0
2005-08-30 10:10:00,49.76,49.88,49.64,49.66,98200.0,26.4244,26.4882,26.3607,26.3713,98200.0
2005-08-30 10:20:00,49.66,49.66,49.55,49.61,60100.0,26.3713,26.3713,26.3129,26.3448,60100.0
2005-08-30 10:30:00,49.63,49.65,49.42,49.45,72600.0,26.3554,26.366,26.2439,26.2598,72600.0
2005-08-30 10:40:00,49.48,49.52,49.4,49.48,113400.0,26.2758,26.297,26.2333,26.2758,113400.0
2005-08-30 10:50:00,49.48,49.59,49.47,49.49,53400.0,26.2758,26.3342,26.2704,26.2811,53400.0
2005-08-30 11:00:00,49.5,49.53,49.42,49.44,59400.0,26.2864,26.3023,26.2439,26.2545,59400.0
2005-08-30 11:10:00,49.43,49.48,49.4,49.46,64500.0,26.2492,26.2758,26.2333,26.2651,64500.0
2005-08-30 11:20:00,49.44,49.6,49.42,49.49,87800.0,26.2545,26.3395,26.2439,26.2811,87800.0
2005-08-30 11:30:00,49.51,49.56,49.41,49.47,60000.0,26.2917,26.3182,26.2386,26.2704,60000.0
2005-08-30 11:40:00,49.45,49.51,49.42,49.47,57200.0,26.2598,26.2917,26.2439,26.2704,57200.0
2005-08-30 11:50:00,49.48,49.48,49.4,49.43,27600.0,26.2758,26.2758,26.2333,26.2492,27600.0
2005-08-30 12:00:00,49.43,49.55,49.43,49.54,68500.0,26.2492,26.3129,26.2492,26.3076,68500.0
2005-08-30 12:10:00,49.55,49.63,49.51,49.61,68000.0,26.3129,26.3554,26.2917,26.3448,68000.0
2005-08-30 12:20:00,49.62,49.81,49.45,49.75,228100.0,26.3501,26.451,26.2598,26.4191,228100.0
2005-08-30 12:30:00,49.78,49.89,49.72,49.79,118900.0,26.4351,26.4935,26.4032,26.4404,118900.0
2005-08-30 12:40:00,49.77,49.83,49.69,49.81,53000.0,26.4298,26.4616,26.3873,26.451,53000.0
2005-08-30 12:50:00,49.8,49.9,49.78,49.81,66700.0,26.4457,26.4988,26.4351,26.451,66700.0
2005-08-30 13:00:00,49.81,49.84,49.74,49.78,47800.0,26.451,26.4669,26.4138,26.4351,47800.0
2005-08-30 13:10:00,49.78,49.81,49.72,49.76,87100.0,26.4351,26.451,26.4032,26.4244,87100.0
2005-08-30 13:20:00,49.76,49.95,49.76,49.92,84300.0,26.4244,26.5253,26.4244,26.5094,84300.0
2005-08-30 13:30:00,49.93,50.08,49.92,50.04,114800.0,26.5147,26.5944,26.5094,26.5731,114800.0
2005-08-30 13:40:00,50.03,50.1,50.0,50.02,96700.0,26.5678,26.605,26.5519,26.5625,96700.0
2005-08-30 13:50:00,50.01,50.01,49.88,49.88,98400.0,26.5572,26.5572,26.4882,26.4882,98400.0
2005-08-30 14:00:00,49.89,49.97,49.69,49.81,110700.0,26.4935,26.536,26.3873,26.451,110700.0
2005-08-30 14:10:00,49.83,49.87,49.62,49.71,51900.0,26.4616,26.4829,26.3501,26.3979,51900.0
2005-08-30 14:20:00,49.71,49.84,49.68,49.72,45300.0,26.3979,26.4669,26.382,26.4032,45300.0
2005-08-30 14:30:00,49.72,49.79,49.63,49.78,48600.0,26.4032,26.4404,26.3554,26.4351,48600.0
2005-08-30 14:40:00,49.78,49.82,49.69,49.7,68800.0,26.4351,26.4563,26.3873,26.3926,68800.0
2005-08-30 14:50:00,49.7,49.74,49.6,49.62,73400.0,26.3926,26.4138,26.3395,26.3501,73400.0
2005-08-30 15:00:00,49.62,49.76,49.59,49.76,63800.0,26.3501,26.4244,26.3342,26.4244,63800.0
2005-08-30 15:10:00,49.76,49.81,49.68,49.78,61100.0,26.4244,26.451,26.382,26.4351,61100.0
2005-08-30 15:20:00,49.77,49.81,49.68,49.69,65900.0,26.4298,26.451,26.382,26.3873,65900.0
2005-08-30 15:30:00,49.69,49.91,49.69,49.85,168000.0,26.3873,26.5041,26.3873,26.4722,168000.0
2005-08-30 15:40:00,49.85,49.95,49.75,49.9,203400.0,26.4722,26.5253,26.4191,26.4988,203400.0
2005-08-30 15:50:00,49.9,49.98,49.86,49.95,191700.0,26.4988,26.5413,26.4776,26.5253,191700.0
2005-08-31 09:30:00,49.5,49.87,49.4,49.82,289600.0,26.2864,26.4829,26.2333,26.4563,289600.0
2005-08-31 09:40:00,49.85,50.4,49.8,50.33,374300.0,26.4722,26.7643,26.4457,26.7271,374300.0
2005-08-31 09:50:00,50.33,50.4,49.86,49.89,305400.0,26.7271,26.7643,26.4776,26.4935,305400.0
2005-08-31 10:00:00,49.91,50.17,49.86,49.94,214800.0,26.5041,26.6422,26.4776,26.52,214800.0
2005-08-31 10:10:00,49.93,50.02,49.81,49.87,175100.0,26.5147,26.5625,26.451,26.4829,175100.0
2005-08-31 10:20:00,49.87,50.06,49.71,49.77,110600.0,26.4829,26.5838,26.3979,26.4298,110600.0
2005-08-31 10:30:00,49.78,50.12,49.74,50.1,92200.0,26.4351,26.6156,26.4138,26.605,92200.0
2005-08-31 10:40:00,50.1,50.16,49.8,49.82,108100.0,26.605,26.6369,26.4457,26.4563,108100.0
2005-08-31 10:50:00,49.83,50.0,49.74,49.89,119700.0,26.4616,26.5519,26.4138,26.4935,119700.0
2005-08-31 11:00:00,49.91,50.03,49.82,49.95,136300.0,26.5041,26.5678,26.4563,26.5253,136300.0
2005-08-31 11:10:00,49.95,50.12,49.94,50.07,81200.0,26.5253,26.6156,26.52,26.5891,81200.0
2005-08-31 11:20:00,50.08,50.19,49.95,50.02,105000.0,26.5944,26.6528,26.5253,26.5625,105000.0
2005-08-31 11:30:00,49.99,50.12,49.96,50.04,74100.0,26.5466,26.6156,26.5307,26.5731,74100.0
2005-08-31 11:40:00,50.05,50.07,49.97,50.0,107400.0,26.5784,26.5891,26.536,26.5519,107400.0
2005-08-31 11:50:00,50.0,50.08,50.0,50.04,55500.0,26.5519,26.5944,26.5519,26.5731,55500.0
2005-08-31 12:00:00,50.04,50.14,50.0,50.11,173000.0,26.5731,26.6262,26.5519,26.6103,173000.0
2005-08-31 12:10:00,50.08,50.1,49.97,50.0,311800.0,26.5944,26.605,26.536,26.5519,311800.0
2005-08-31 12:20:00,49.98,50.0,49.92,49.92,53000.0,26.5413,26.5519,26.5094,26.5094,53000.0
2005-08-31 12:30:00,49.92,49.99,49.92,49.92,47500.0,26.5094,26.5466,26.5094,26.5094,47500.0
2005-08-31 12:40:00,49.92,49.92,49.86,49.88,45400.0,26.5094,26.5094,26.4776,26.4882,45400.0
2005-08-31 12:50:00,49.89,49.97,49.83,49.87,65000.0,26.4935,26.536,26.4616,26.4829,65000.0
2005-08-31 13:00:00,49.86,49.92,49.84,49.9,48000.0,26.4776,26.5094,26.4669,26.4988,48000.0
2005-08-31 13:10:00,49.91,50.04,49.91,50.01,80300.0,26.5041,26.5731,26.5041,26.5572,80300.0
2005-08-31 13:20:00,50.02,50.03,49.96,49.97,38900.0,26.5625,26.5678,26.5307,26.536,38900.0
2005-08-31 13:30:00,49.96,50.05,49.96,49.98,81200.0,26.5307,26.5784,26.5307,26.5413,81200.0
2005-08-31 13:40:00,49.99,50.04,49.96,50.01,76700.0,26.5466,26.5731,26.5307,26.5572,76700.0
2005-08-31 13:50:00,50.01,50.22,50.01,50.17,285800.0,26.5572,26.6687,26.5572,26.6422,285800.0
2005-08-31 14:00:00,50.18,50.22,50.12,50.15,88900.0,26.6475,26.6687,26.6156,26.6316,88900.0
2005-08-31 14:10:00,50.16,50.21,50.1,50.17,70900.0,26.6369,26.6634,26.605,26.6422,70900.0
2005-08-31 14:20:00,50.16,50.23,50.09,50.22,71500.0,26.6369,26.674,26.5997,26.6687,71500.0
2005-08-31 14:30:00,50.21,50.27,50.18,50.25,63600.0,26.6634,26.6953,26.6475,26.6847,63600.0
2005-08-31 14:40:00,50.25,50.34,50.25,50.32,162300.0,26.6847,26.7325,26.6847,26.7218,162300.0
2005-08-31 14:50:00,50.33,50.6,50.32,50.57,280300.0,26.7271,26.8705,26.7218,26.8546,280300.0
2005-08-31 15:00:00,50.57,50.59,50.5,50.54,203500.0,26.8546,26.8652,26.8174,26.8387,203500.0
2005-08-31 15:10:00,50.54,50.59,50.48,50.5,267700.0,26.8387,26.8652,26.8068,26.8174,267700.0
2005-08-31 15:20:00,50.5,50.6,50.47,50.57,120300.0,26.8174,26.8705,26.8015,26.8546,120300.0
2005-08-31 15:30:00,50.57,50.7,50.53,50.59,207500.0,26.8546,26.9236,26.8333,26.8652,207500.0
2005-08-31 15:40:00,50.6,50.69,50.5,50.65,337000.0,26.8705,26.9183,26.8174,26.8971,337000.0
2005-08-31 15:50:00,50.64,50.75,50.62,50.75,338600.0,26.8918,26.9502,26.8811,26.9502,338600.0
2005-09-01 09:30:00,50.4,50.5,50.29,50.4,247700.0,26.7643,26.8174,26.7059,26.7643,247700.0
2005-09-01 09:40:00,50.37,50.53,50.22,50.52,168500.0,26.7484,26.8333,26.6687,26.828,168500.0
2005-09-01 09:50:00,50.52,50.53,50.22,50.25,139600.0,26.828,26.8333,26.6687,26.6847,139600.0
2005-09-01 10:00:00,50.25,50.25,50.03,50.05,252600.0,26.6847,26.6847,26.5678,26.5784,252600.0
2005-09-01 10:10:00,50.05,50.19,49.99,50.02,125400.0,26.5784,26.6528,26.5466,26.5625,125400.0
2005-09-01 10:20:00,50.0,50.05,49.86,49.9,176400.0,26.5519,26.5784,26.4776,26.4988,176400.0
2005-09-01 10:30:00,49.87,49.9,49.75,49.76,117800.0,26.4829,26.4988,26.4191,26.4244,117800.0
2005-09-01 10:40:00,49.78,49.91,49.76,49.79,82600.0,26.4351,26.5041,26.4244,26.4404,82600.0
2005-09-01 10:50:00,49.79,49.85,49.78,49.83,64900.0,26.4404,26.4722,26.4351,26.4616,64900.0
2005-09-01 11:00:00,49.84,49.85,49.76,49.79,73800.0,26.4669,26.4722,26.4244,26.4404,73800.0
2005-09-01 11:10:00,49.79,49.88,49.78,49.8,164100.0,26.4404,26.4882,26.4351,26.4457,164100.0
2005-09-01 11:20:00,49.82,49.97,49.79,49.83,108600.0,26.4563,26.536,26.4404,26.4616,108600.0
2005-09-01 11:30:00,49.81,49.91,49.74,49.86,92900.0,26.451,26.5041,26.4138,26.4776,92900.0
2005-09-01 11:40:00,49.86,49.96,49.77,49.82,151500.0,26.4776,26.5307,26.4298,26.4563,151500.0
2005-09-01 11:50:00,49.84,49.95,49.81,49.89,99500.0,26.4669,26.5253,26.451,26.4935,99500.0
2005-09-01 12:00:00,49.89,49.97,49.83,49.91,74000.0,26.4935,26.536,26.4616,26.5041,74000.0
2005-09-01 12:10:00,49.9,49.96,49.86,49.91,49400.0,26.4988,26.5307,26.4776,26.5041,49400.0
2005-09-01 12:20:00,49.91,49.95,49.85,49.94,40600.0,26.5041,26.5253,26.4722,26.52,40600.0
2005-09-01 12:30:00,49.93,49.95,49.82,49.86,61200.0,26.5147,26.5253,26.4563,26.4776,61200.0
2005-09-01 12:40:00,49.87,50.02,49.87,50.01,51400.0,26.4829,26.5625,26.4829,26.5572,51400.0
2005-09-01 12:50:00,50.01,50.01,49.7,49.72,133200.0,26.5572,26.5572,26.3926,26.4032,133200.0
2005-09-01 13:00:00,49.72,49.76,49.7,49.75,84800.0,26.4032,26.4244,26.3926,26.4191,84800.0
2005-09-01 13:10:00,49.75,49.75,49.69,49.72,128400.0,26.4191,26.4191,26.3873,26.4032,128400.0
2005-09-01 13:20:00,49.73,49.78,49.65,49.76,139600.0,26.4085,26.4351,26.366,26.4244,139600.0
2005-09-01 13:30:00,49.78,49.79,49.65,49.65,55600.0,26.4351,26.4404,26.366,26.366,55600.0
2005-09-01 13:40:00,49.65,49.69,49.55,49.57,118500.0,26.366,26.3873,26.3129,26.3236,118500.0
2005-09-01 13:50:00,49.57,49.57,49.47,49.47,76400.0,26.3236,26.3236,26.2704,26.2704,76400.0
2005-09-01 14:00:00,49.48,49.51,49.4,49.45,89900.0,26.2758,26.2917,26.2333,26.2598,89900.0
2005-09-01 14:10:00,49.43,49.56,49.42,49.5,56800.0,26.2492,26.3182,26.2439,26.2864,56800.0
2005-09-01 14:20:00,49.49,49.64,49.44,49.5,66700.0,26.2811,26.3607,26.2545,26.2864,66700.0
2005-09-01 14:30:00,49.51,49.65,49.46,49.56,60500.0,26.2917,26.366,26.2651,26.3182,60500.0
2005-09-01 14:40:00,49.56,49.59,49.5,49.54,61300.0,26.3182,26.3342,26.2864,26.3076,61300.0
2005-09-01 14:50:00,49.55,49.64,49.48,49.58,101000.0,26.3129,26.3607,26.2758,26.3289,101000.0
2005-09-01 15:00:00,49.59,49.64,49.54,49.59,71900.0,26.3342,26.3607,26.3076,26.3342,71900.0
2005-09-01 15:10:00,49.59,49.6,49.51,49.52,70200.0,26.3342,26.3395,26.2917,26.297,70200.0
2005-09-01 15:20:00,49.52,49.62,49.52,49.58,65200.0,26.297,26.3501,26.297,26.3289,65200.0
2005-09-01 15:30:00,49.59,49.61,49.54,49.61,52800.0,26.3342,26.3448,26.3076,26.3448,52800.0
2005-09-01 15:40:00,49.6,49.72,49.55,49.71,103200.0,26.3395,26.4032,26.3129,26.3979,103200.0
2005-09-01 15:50:00,49.69,49.71,49.58,49.67,185400.0,26.3873,26.3979,26.3289,26.3767,185400.0
2005-09-02 09:30:00,49.71,49.86,49.64,49.72,137700.0,26.3979,26.4776,26.3607,26.4032,137700.0
2005-09-02 09:40:00,49.71,49.71,49.44,49.47,115400.0,26.3979,26.3979,26.2545,26.2704,115400.0
2005-09-02 09:50:00,49.47,49.5,49.14,49.25,194000.0,26.2704,26.2864,26.0952,26.1536,194000.0
2005-09-02 10:00:00,49.25,49.48,49.21,49.32,156200.0,26.1536,26.2758,26.1324,26.1908,156200.0
2005-09-02 10:10:00,49.33,49.48,49.29,49.48,115000.0,26.1961,26.2758,26.1749,26.2758,115000.0
2005-09-02 10:20:00,49.48,49.49,49.28,49.33,61200.0,26.2758,26.2811,26.1696,26.1961,61200.0
2005-09-02 10:30:00,49.33,49.36,49.21,49.27,57800.0,26.1961,26.212,26.1324,26.1642,57800.0
2005-09-02 10:40:00,49.26,49.36,49.2,49.33,41500.0,26.1589,26.212,26.1271,26.1961,41500.0
2005-09-02 10:50:00,49.34,49.37,49.2,49.21,77500.0,26.2014,26.2173,26.1271,26.1324,77500.0
2005-09-02 11:00:00,49.21,49.28,49.21,49.27,38500.0,26.1324,26.1696,26.1324,26.1642,38500.0
2005-09-02 11:10:00,49.27,49.28,49.21,49.21,43000.0,26.1642,26.1696,26.1324,26.1324,43000.0
2005-09-02 11:20:00,49.22,49.26,49.2,49.22,21300.0,26.1377,26.1589,26.1271,26.1377,21300.0
2005-09-02 11:30:00,49.22,49.3,49.19,49.21,44700.0,26.1377,26.1802,26.1218,26.1324,44700.0
2005-09-02 11:40:00,49.21,49.22,49.17,49.19,38300.0,26.1324,26.1377,26.1111,26.1218,38300.0
2005-09-02 11:50:00,49.17,49.2,49.13,49.17,52300.0,26.1111,26.1271,26.0899,26.1111,52300.0
2005-09-02 12:00:00,49.17,49.27,49.17,49.25,32000.0,26.1111,26.1642,26.1111,26.1536,32000.0
2005-09-02 12:10:00,49.26,49.29,49.22,49.24,18100.0,26.1589,26.1749,26.1377,26.1483,18100.0
2005-09-02 12:20:00,49.25,49.38,49.25,49.3,59000.0,26.1536,26.2227,26.1536,26.1802,59000.0
2005-09-02 12:30:00,49.3,49.39,49.3,49.31,23500.0,26.1802,26.228,26.1802,26.1855,23500.0
2005-09-02 12:40:00,49.33,49.34,49.24,49.25,33100.0,26.1961,26.2014,26.1483,26.1536,33100.0
2005-09-02 12:50:00,49.25,49.33,49.25,49.28,26200.0,26.1536,26.1961,26.1536,26.1696,26200.0
2005-09-02 13:00:00,49.26,49.36,49.26,49.34,15500.0,26.1589,26.212,26.1589,26.2014,15500.0
2005-09-02 13:10:00,49.34,49.34,49.21,49.22,20900.0,26.2014,26.2014,26.1324,26.1377,20900.0
2005-09-02 13:20:00,49.22,49.27,49.18,49.25,13300.0,26.1377,26.1642,26.1164,26.1536,13300.0
2005-09-02 13:30:00,49.26,49.33,49.25,49.31,15800.0,26.1589,26.1961,26.1536,26.1855,15800.0
2005-09-02 13:40:00,49.29,49.31,49.28,49.3,12000.0,26.1749,26.1855,26.1696,26.1802,12000.0
2005-09-02 13:50:00,49.33,49.39,49.33,49.35,16200.0,26.1961,26.228,26.1961,26.2067,16200.0
2005-09-02 14:00:00,49.36,49.39,49.3,49.32,20300.0,26.212,26.228,26.1802,26.1908,20300.0
2005-09-02 14:10:00,49.34,49.41,49.34,49.41,8600.0,26.2014,26.2386,26.2014,26.2386,8600.0
2005-09-02 14:20:00,49.4,49.4,49.37,49.38,11600.0,26.2333,26.2333,26.2173,26.2227,11600.0
2005-09-02 14:30:00,49.38,49.39,49.34,49.34,14600.0,26.2227,26.228,26.2014,26.2014,14600.0
2005-09-02 14:40:00,49.35,49.42,49.35,49.41,23300.0,26.2067,26.2439,26.2067,26.2386,23300.0
2005-09-02 14:50:00,49.4,49.45,49.4,49.45,32600.0,26.2333,26.2598,26.2333,26.2598,32600.0
2005-09-02 15:00:00,49.44,49.46,49.35,49.43,22200.0,26.2545,26.2651,26.2067,26.2492,22200.0
2005-09-02 15:10:00,49.43,49.44,49.31,49.32,26300.0,26.2492,26.2545,26.1855,26.1908,26300.0
2005-09-02 15:20:00,49.31,49.35,49.26,49.27,29400.0,26.1855,26.2067,26.1589,26.1642,29400.0
2005-09-02 15:30:00,49.26,49.28,49.22,49.24,30700.0,26.1589,26.1696,26.1377,26.1483,30700.0
2005-09-02 15:40:00,49.23,49.24,49.09,49.16,73200.0,26.143,26.1483,26.0687,26.1058,73200.0
2005-09-02 15:50:00,49.16,49.18,49.1,49.18,93200.0,26.1058,26.1164,26.074,26.1164,93200.0
2005-09-06 09:30:00,49.35,49.44,49.25,49.37,135400.0,26.2067,26.2545,26.1536,26.2173,135400.0
2005-09-06 09:40:00,49.37,49.46,49.28,49.43,129600.0,26.2173,26.2651,26.1696,26.2492,129600.0
2005-09-06 09:50:00,49.44,49.54,49.31,49.4,146000.0,26.2545,26.3076,26.1855,26.2333,146000.0
2005-09-06 10:00:00,49.41,49.51,49.32,49.36,125000.0,26.2386,26.2917,26.1908,26.212,125000.0
2005-09-06 10:10:00,49.37,49.45,49.31,49.4,94000.0,26.2173,26.2598,26.1855,26.2333,94000.0
2005-09-06 10:20:00,49.4,49.62,49.38,49.56,102300.0,26.2333,26.3501,26.2227,26.3182,102300.0
2005-09-06 10:30:00,49.57,49.65,49.52,49.56,94200.0,26.3236,26.366,26.297,26.3182,94200.0
2005-09-06 10:40:00,49.56,49.63,49.42,49.43,102500.0,26.3182,26.3554,26.2439,26.2492,102500.0
2005-09-06 10:50:00,49.43,49.53,49.38,49.48,41100.0,26.2492,26.3023,26.2227,26.2758,41100.0
2005-09-06 11:00:00,49.49,49.5,49.43,49.47,33500.0,26.2811,26.2864,26.2492,26.2704,33500.0
2005-09-06 11:10:00,49.46,49.51,49.4,49.43,58600.0,26.2651,26.2917,26.2333,26.2492,58600.0
2005-09-06 11:20:00,49.42,49.45,49.31,49.37,39500.0,26.2439,26.2598,26.1855,26.2173,39500.0
2005-09-06 11:30:00,49.36,49.37,49.27,49.3,42000.0,26.212,26.2173,26.1642,26.1802,42000.0
2005-09-06 11:40:00,49.29,49.32,49.19,49.32,66500.0,26.1749,26.1908,26.1218,26.1908,66500.0
2005-09-06 11:50:00,49.33,49.38,49.3,49.32,37100.0,26.1961,26.2227,26.1802,26.1908,37100.0
2005-09-06 12:00:00,49.32,49.42,49.31,49.42,28900.0,26.1908,26.2439,26.1855,26.2439,28900.0
2005-09-06 12:10:00,49.41,49.48,49.39,49.46,46400.0,26.2386,26.2758,26.228,26.2651,46400.0
2005-09-06 12:20:00,49.47,49.5,49.36,49.37,43400.0,26.2704,26.2864,26.212,26.2173,43400.0
2005-09-06 12:30:00,49.37,49.4,49.33,49.37,22500.0,26.2173,26.2333,26.1961,26.2173,22500.0
2005-09-06 12:40:00,49.35,49.4,49.35,49.38,18400.0,26.2067,26.2333,26.2067,26.2227,18400.0
2005-09-06 12:50:00,49.38,49.44,49.37,49.43,37700.0,26.2227,26.2545,26.2173,26.2492,37700.0
2005-09-06 13:00:00,49.44,49.44,49.41,49.41,49600.0,26.2545,26.2545,26.2386,26.2386,49600.0
2005-09-06 13:10:00,49.41,49.47,49.41,49.47,50100.0,26.2386,26.2704,26.2386,26.2704,50100.0
2005-09-06 13:20:00,49.46,49.47,49.43,49.45,26400.0,26.2651,26.2704,26.2492,26.2598,26400.0
2005-09-06 13:30:00,49.45,49.48,49.43,49.47,28800.0,26.2598,26.2758,26.2492,26.2704,28800.0
2005-09-06 13:40:00,49.47,49.47,49.41,49.42,26400.0,26.2704,26.2704,26.2386,26.2439,26400.0
2005-09-06 13:50:00,49.41,49.45,49.39,49.43,41500.0,26.2386,26.2598,26.228,26.2492,41500.0
2005-09-06 14:00:00,49.43,49.45,49.4,49.41,39400.0,26.2492,26.2598,26.2333,26.2386,39400.0
2005-09-06 14:10:00,49.4,49.45,49.4,49.43,48400.0,26.2333,26.2598,26.2333,26.2492,48400.0
2005-09-06 14:20:00,49.42,49.43,49.4,49.42,58000.0,26.2439,26.2492,26.2333,26.2439,58000.0
2005-09-06 14:30:00,49.42,49.44,49.4,49.42,26000.0,26.2439,26.2545,26.2333,26.2439,26000.0
2005-09-06 14:40:00,49.42,49.52,49.42,49.45,47400.0,26.2439,26.297,26.2439,26.2598,47400.0
2005-09-06 14:50:00,49.45,49.54,49.44,49.54,46700.0,26.2598,26.3076,26.2545,26.3076,46700.0
2005-09-06 15:00:00,49.54,49.55,49.42,49.46,35900.0,26.3076,26.3129,26.2439,26.2651,35900.0
2005-09-06 15:10:00,49.47,49.61,49.46,49.59,58400.0,26.2704,26.3448,26.2651,26.3342,58400.0
2005-09-06 15:20:00,49.6,49.65,49.6,49.6,67800.0,26.3395,26.366,26.3395,26.3395,67800.0
2005-09-06 15:30:00,49.61,49.69,49.59,49.63,70100.0,26.3448,26.3873,26.3342,26.3554,70100.0
2005-09-06 15:40:00,49.64,49.8,49.63,49.72,84700.0,26.3607,26.4457,26.3554,26.4032,84700.0
2005-09-06 15:50:00,49.72,49.81,49.65,49.81,185100.0,26.4032,26.451,26.366,26.451,185100.0
2005-09-07 09:30:00,49.67,49.74,49.52,49.54,92800.0,26.3767,26.4138,26.297,26.3076,92800.0
2005-09-07 09:40:00,49.55,49.67,49.42,49.46,72500.0,26.3129,26.3767,26.2439,26.2651,72500.0
2005-09-07 09:50:00,49.47,49.47,49.2,49.3,79100.0,26.2704,26.2704,26.1271,26.1802,79100.0
2005-09-07 10:00:00,49.3,49.37,49.25,49.28,58300.0,26.1802,26.2173,26.1536,26.1696,58300.0
2005-09-07 10:10:00,49.27,49.32,49.12,49.18,63800.0,26.1642,26.1908,26.0846,26.1164,63800.0
2005-09-07 10:20:00,49.18,49.26,49.1,49.16,72300.0,26.1164,26.1589,26.074,26.1058,72300.0
2005-09-07 10:30:00,49.15,49.26,49.1,49.22,58700.0,26.1005,26.1589,26.074,26.1377,58700.0
2005-09-07 10:40:00,49.22,49.33,49.22,49.28,80700.0,26.1377,26.1961,26.1377,26.1696,80700.0
2005-09-07 10:50:00,49.29,49.46,49.29,49.42,80200.0,26.1749,26.2651,26.1749,26.2439,80200.0
2005-09-07 11:00:00,49.43,49.58,49.42,49.45,114100.0,26.2492,26.3289,26.2439,26.2598,114100.0
2005-09-07 11:10:00,49.44,49.46,49.39,49.39,26300.0,26.2545,26.2651,26.228,26.228,26300.0
2005-09-07 11:20:00,49.39,49.44,49.37,49.42,29500.0,26.228,26.2545,26.2173,26.2439,29500.0
2005-09-07 11:30:00,49.43,49.45,49.39,49.43,17900.0,26.2492,26.2598,26.228,26.2492,17900.0
2005-09-07 11:40:00,49.44,49.44,49.42,49.43,11300.0,26.2545,26.2545,26.2439,26.2492,11300.0
2005-09-07 11:50:00,49.43,49.43,49.4,49.41,15700.0,26.2492,26.2492,26.2333,26.2386,15700.0
2005-09-07 12:00:00,49.42,49.42,49.36,49.39,18500.0,26.2439,26.2439,26.212,26.228,18500.0
2005-09-07 12:10:00,49.39,49.42,49.37,49.42,11000.0,26.228,26.2439,26.2173,26.2439,11000.0
2005-09-07 12:20:00,49.41,49.42,49.4,49.4,14500.0,26.2386,26.2439,26.2333,26.2333,14500.0
2005-09-07 12:30:00,49.41,49.41,49.32,49.36,68200.0,26.2386,26.2386,26.1908,26.212,68200.0
2005-09-07 12:40:00,49.36,49.39,49.34,49.39,30600.0,26.212,26.228,26.2014,26.228,30600.0
2005-09-07 12:50:00,49.39,49.42,49.39,49.4,43100.0,26.228,26.2439,26.228,26.2333,43100.0
2005-09-07 13:00:00,49.4,49.42,49.3,49.34,50000.0,26.2333,26.2439,26.1802,26.2014,50000.0
2005-09-07 13:10:00,49.34,49.48,49.34,49.42,62000.0,26.2014,26.2758,26.2014,26.2439,62000.0
2005-09-07 13:20:00,49.42,49.47,49.4,49.4,33000.0,26.2439,26.2704,26.2333,26.2333,33000.0
2005-09-07 13:30:00,49.4,49.41,49.31,49.32,41600.0,26.2333,26.2386,26.1855,26.1908,41600.0
2005-09-07 13:40:00,49.32,49.34,49.29,49.3,45200.0,26.1908,26.2014,26.1749,26.1802,45200.0
2005-09-07 13:50:00,49.29,49.39,49.27,49.38,35800.0,26.1749,26.228,26.1642,26.2227,35800.0
2005-09-07 14:00:00,49.39,49.48,49.35,49.46,45400.0,26.228,26.2758,26.2067,26.2651,45400.0
2005-09-07 14:10:00,49.45,49.48,49.34,49.42,46500.0,26.2598,26.2758,26.2014,26.2439,46500.0
2005-09-07 14:20:00,49.41,49.44,49.34,49.38,50300.0,26.2386,26.2545,26.2014,26.2227,50300.0
2005-09-07 14:30:00,49.38,49.42,49.31,49.37,34400.0,26.2227,26.2439,26.1855,26.2173,34400.0
2005-09-07 14:40:00,49.37,49.43,49.34,49.38,24400.0,26.2173,26.2492,26.2014,26.2227,24400.0
2005-09-07 14:50:00,49.38,49.42,49.33,49.4,38200.0,26.2227,26.2439,26.1961,26.2333,38200.0
2005-09-07 15:00:00,49.39,49.47,49.34,49.46,42900.0,26.228,26.2704,26.2014,26.2651,42900.0
2005-09-07 15:10:00,49.46,49.49,49.42,49.47,58500.0,26.2651,26.2811,26.2439,26.2704,58500.0
2005-09-07 15:20:00,49.46,49.47,49.39,49.47,39300.0,26.2651,26.2704,26.228,26.2704,39300.0
2005-09-07 15:30:00,49.45,49.49,49.36,49.45,84900.0,26.2598,26.2811,26.212,26.2598,84900.0
2005-09-07 15:40:00,49.45,49.47,49.38,49.38,77100.0,26.2598,26.2704,26.2227,26.2227,77100.0
2005-09-07 15:50:00,49.38,49.47,49.36,49.46,99200.0,26.2227,26.2704,26.212,26.2651,99200.0
2005-09-08 09:30:00,49.33,49.46,49.3,49.45,161800.0,26.1961,26.2651,26.1802,26.2598,161800.0
2005-09-08 09:40:00,49.43,49.63,49.43,49.6,144300.0,26.2492,26.3554,26.2492,26.3395,144300.0
2005-09-08 09:50:00,49.59,49.76,49.58,49.71,92200.0,26.3342,26.4244,26.3289,26.3979,92200.0
2005-09-08 10:00:00,49.72,49.89,49.68,49.89,106400.0,26.4032,26.4935,26.382,26.4935,106400.0
2005-09-08 10:10:00,49.87,49.96,49.84,49.89,83500.0,26.4829,26.5307,26.4669,26.4935,83500.0
2005-09-08 10:20:00,49.9,49.98,49.88,49.96,81700.0,26.4988,26.5413,26.4882,26.5307,81700.0
2005-09-08 10:30:00,49.95,50.18,49.95,50.14,136900.0,26.5253,26.6475,26.5253,26.6262,136900.0
2005-09-08 10:40:00,50.13,50.21,50.06,50.08,138800.0,26.6209,26.6634,26.5838,26.5944,138800.0
2005-09-08 10:50:00,50.08,50.13,49.77,49.8,188200.0,26.5944,26.6209,26.4298,26.4457,188200.0
2005-09-08 11:00:00,49.81,50.04,49.79,50.01,67300.0,26.451,26.5731,26.4404,26.5572,67300.0
2005-09-08 11:10:00,50.02,50.09,49.92,49.94,71000.0,26.5625,26.5997,26.5094,26.52,71000.0
2005-09-08 11:20:00,49.95,50.1,49.95,50.0,74700.0,26.5253,26.605,26.5253,26.5519,74700.0
2005-09-08 11:30:00,50.0,50.06,49.94,50.04,57000.0,26.5519,26.5838,26.52,26.5731,57000.0
2005-09-08 11:40:00,50.05,50.1,50.02,50.09,39400.0,26.5784,26.605,26.5625,26.5997,39400.0
2005-09-08 11:50:00,50.09,50.11,50.02,50.02,36100.0,26.5997,26.6103,26.5625,26.5625,36100.0
2005-09-08 12:00:00,50.02,50.08,50.02,50.03,32400.0,26.5625,26.5944,26.5625,26.5678,32400.0
2005-09-08 12:10:00,50.05,50.19,49.98,50.18,59100.0,26.5784,26.6528,26.5413,26.6475,59100.0
2005-09-08 12:20:00,50.18,50.3,50.18,50.28,140300.0,26.6475,26.7112,26.6475,26.7006,140300.0
2005-09-08 12:30:00,50.28,50.3,50.15,50.22,78800.0,26.7006,26.7112,26.6316,26.6687,78800.0
2005-09-08 12:40:00,50.23,50.23,50.08,50.12,39700.0,26.674,26.674,26.5944,26.6156,39700.0
2005-09-08 12:50:00,50.11,50.17,50.07,50.08,29100.0,26.6103,26.6422,26.5891,26.5944,29100.0
2005-09-08 13:00:00,50.09,50.17,50.08,50.17,28600.0,26.5997,26.6422,26.5944,26.6422,28600.0
2005-09-08 13:10:00,50.17,50.23,50.12,50.22,33100.0,26.6422,26.674,26.6156,26.6687,33100.0
2005-09-08 13:20:00,50.23,50.25,50.18,50.21,35500.0,26.674,26.6847,26.6475,26.6634,35500.0
2005-09-08 13:30:00,50.21,50.26,50.19,50.25,40300.0,26.6634,26.69,26.6528,26.6847,40300.0
2005-09-08 13:40:00,50.24,50.26,50.08,50.08,51000.0,26.6793,26.69,26.5944,26.5944,51000.0
2005-09-08 13:50:00,50.08,50.09,49.94,50.02,61900.0,26.5944,26.5997,26.52,26.5625,61900.0
2005-09-08 14:00:00,50.02,50.13,50.01,50.08,33200.0,26.5625,26.6209,26.5572,26.5944,33200.0
2005-09-08 14:10:00,50.08,50.12,49.98,50.04,46700.0,26.5944,26.6156,26.5413,26.5731,46700.0
2005-09-08 14:20:00,50.05,50.08,49.96,49.99,46400.0,26.5784,26.5944,26.5307,26.5466,46400.0
2005-09-08 14:30:00,49.96,50.0,49.96,49.98,28100.0,26.5307,26.5519,26.5307,26.5413,28100.0
2005-09-08 14:40:00,49.99,50.11,49.94,50.09,46200.0,26.5466,26.6103,26.52,26.5997,46200.0
2005-09-08 14:50:00,50.1,50.15,50.02,50.07,40100.0,26.605,26.6316,26.5625,26.5891,40100.0
2005-09-08 15:00:00,50.07,50.08,49.83,49.89,65300.0,26.5891,26.5944,26.4616,26.4935,65300.0
2005-09-08 15:10:00,49.89,49.91,49.83,49.86,50000.0,26.4935,26.5041,26.4616,26.4776,50000.0
2005-09-08 15:20:00,49.86,49.94,49.84,49.93,66400.0,26.4776,26.52,26.4669,26.5147,66400.0
2005-09-08 15:30:00,49.94,50.02,49.92,50.01,66100.0,26.52,26.5625,26.5094,26.5572,66100.0
2005-09-08 15:40:00,50.0,50.0,49.9,49.9,54100.0,26.5519,26.5519,26.4988,26.4988,54100.0
2005-09-08 15:50:00,49.9,50.08,49.9,50.08,169700.0,26.4988,26.5944,26.4988,26.5944,169700.0
2005-09-09 09:30:00,50.18,50.38,50.0,50.36,162900.0,26.6475,26.7537,26.5519,26.7431,162900.0
2005-09-09 09:40:00,50.35,50.55,50.22,50.22,168300.0,26.7378,26.844,26.6687,26.6687,168300.0
2005-09-09 09:50:00,50.23,50.25,49.87,50.1,246700.0,26.674,26.6847,26.4829,26.605,246700.0
2005-09-09 10:00:00,50.09,50.18,49.92,49.98,103300.0,26.5997,26.6475,26.5094,26.5413,103300.0
2005-09-09 10:10:00,49.98,50.25,49.95,50.24,142800.0,26.5413,26.6847,26.5253,26.6793,142800.0
2005-09-09 10:20:00,50.24,50.28,50.1,50.11,88600.0,26.6793,26.7006,26.605,26.6103,88600.0
2005-09-09 10:30:00,50.11,50.16,50.06,50.06,125900.0,26.6103,26.6369,26.5838,26.5838,125900.0
2005-09-09 10:40:00,50.06,50.08,49.96,50.01,73500.0,26.5838,26.5944,26.5307,26.5572,73500.0
2005-09-09 10:50:00,50.02,50.11,49.79,49.9,112600.0,26.5625,26.6103,26.4404,26.4988,112600.0
2005-09-09 11:00:00,49.89,49.93,49.75,49.82,87300.0,26.4935,26.5147,26.4191,26.4563,87300.0
2005-09-09 11:10:00,49.83,50.18,49.81,50.18,130800.0,26.4616,26.6475,26.451,26.6475,130800.0
2005-09-09 11:20:00,50.17,50.21,50.05,50.1,95700.0,26.6422,26.6634,26.5784,26.605,95700.0
2005-09-09 11:30:00,50.09,50.3,50.08,50.3,105400.0,26.5997,26.7112,26.5944,26.7112,105400.0
2005-09-09 11:40:00,50.3,50.47,50.28,50.43,84800.0,26.7112,26.8015,26.7006,26.7802,84800.0
2005-09-09 11:50:00,50.42,50.45,50.35,50.43,58900.0,26.7749,26.7909,26.7378,26.7802,58900.0
2005-09-09 12:00:00,50.44,50.54,50.43,50.53,127900.0,26.7856,26.8387,26.7802,26.8333,127900.0
2005-09-09 12:10:00,50.52,50.6,50.51,50.55,87700.0,26.828,26.8705,26.8227,26.844,87700.0
2005-09-09 12:20:00,50.55,50.63,50.55,50.6,84200.0,26.844,26.8865,26.844,26.8705,84200.0
2005-09-09 12:30:00,50.6,50.6,50.5,50.5,45700.0,26.8705,26.8705,26.8174,26.8174,45700.0
2005-09-09 12:40:00,50.5,50.56,50.49,50.52,55600.0,26.8174,26.8493,26.8121,26.828,55600.0
2005-09-09 12:50:00,50.54,50.56,50.5,50.51,24200.0,26.8387,26.8493,26.8174,26.8227,24200.0
2005-09-09 13:00:00,50.49,50.58,50.48,50.49,70500.0,26.8121,26.8599,26.8068,26.8121,70500.0
2005-09-09 13:10:00,50.5,50.55,50.48,50.55,32200.0,26.8174,26.844,26.8068,26.844,32200.0
2005-09-09 13:20:00,50.55,50.68,50.55,50.65,81700.0,26.844,26.913,26.844,26.8971,81700.0
2005-09-09 13:30:00,50.64,50.64,50.59,50.59,52200.0,26.8918,26.8918,26.8652,26.8652,52200.0
2005-09-09 13:40:00,50.6,50.83,50.59,50.82,102500.0,26.8705,26.9927,26.8652,26.9873,102500.0
2005-09-09 13:50:00,50.82,50.84,50.75,50.82,40600.0,26.9873,26.998,26.9502,26.9873,40600.0
2005-09-09 14:00:00,50.82,50.83,50.7,50.76,68100.0,26.9873,26.9927,26.9236,26.9555,68100.0
2005-09-09 14:10:00,50.76,50.81,50.74,50.74,30800.0,26.9555,26.982,26.9449,26.9449,30800.0
2005-09-09 14:20:00,50.74,50.76,50.67,50.75,80300.0,26.9449,26.9555,26.9077,26.9502,80300.0
2005-09-09 14:30:00,50.74,50.74,50.6,50.6,37800.0,26.9449,26.9449,26.8705,26.8705,37800.0
2005-09-09 14:40:00,50.6,50.71,50.56,50.71,43500.0,26.8705,26.9289,26.8493,26.9289,43500.0
2005-09-09 14:50:00,50.7,50.79,50.69,50.73,65700.0,26.9236,26.9714,26.9183,26.9396,65700.0
2005-09-09 15:00:00,50.73,50.77,50.66,50.71,64400.0,26.9396,26.9608,26.9024,26.9289,64400.0
2005-09-09 15:10:00,50.69,50.72,50.67,50.68,19100.0,26.9183,26.9342,26.9077,26.913,19100.0
2005-09-09 15:20:00,50.67,50.74,50.62,50.73,67800.0,26.9077,26.9449,26.8811,26.9396,67800.0
2005-09-09 15:30:00,50.73,50.73,50.6,50.67,80500.0,26.9396,26.9396,26.8705,26.9077,80500.0
2005-09-09 15:40:00,50.66,50.75,50.66,50.74,86900.0,26.9024,26.9502,26.9024,26.9449,86900.0
2005-09-09 15:50:00,50.75,50.75,50.63,50.69,226400.0,26.9502,26.9502,26.8865,26.9183,226400.0
2005-09-12 09:30:00,50.43,50.63,50.38,50.52,137900.0,26.7802,26.8865,26.7537,26.828,137900.0
2005-09-12 09:40:00,50.53,50.83,50.44,50.77,130100.0,26.8333,26.9927,26.7856,26.9608,130100.0
2005-09-12 09:50:00,50.73,50.82,50.7,50.75,51600.0,26.9396,26.9873,26.9236,26.9502,51600.0
2005-09-12 10:00:00,50.75,50.78,50.58,50.6,69300.0,26.9502,26.9661,26.8599,26.8705,69300.0
2005-09-12 10:10:00,50.59,50.6,50.38,50.41,81400.0,26.8652,26.8705,26.7537,26.7696,81400.0
2005-09-12 10:20:00,50.4,50.46,50.4,50.4,93000.0,26.7643,26.7962,26.7643,26.7643,93000.0
2005-09-12 10:30:00,50.42,50.42,50.2,50.3,94700.0,26.7749,26.7749,26.6581,26.7112,94700.0
2005-09-12 10:40:00,50.3,50.34,50.26,50.33,61100.0,26.7112,26.7325,26.69,26.7271,61100.0
2005-09-12 10:50:00,50.33,50.34,50.24,50.27,42400.0,26.7271,26.7325,26.6793,26.6953,42400.0
2005-09-12 11:00:00,50.28,50.29,50.2,50.27,34300.0,26.7006,26.7059,26.6581,26.6953,34300.0
2005-09-12 11:10:00,50.26,50.32,50.23,50.32,28200.0,26.69,26.7218,26.674,26.7218,28200.0
2005-09-12 11:20:00,50.32,50.48,50.28,50.4,56300.0,26.7218,26.8068,26.7006,26.7643,56300.0
2005-09-12 11:30:00,50.4,50.47,50.4,50.47,22800.0,26.7643,26.8015,26.7643,26.8015,22800.0
2005-09-12 11:40:00,50.46,50.47,50.37,50.37,20500.0,26.7962,26.8015,26.7484,26.7484,20500.0
2005-09-12 11:50:00,50.36,50.37,50.28,50.28,27300.0,26.7431,26.7484,26.7006,26.7006,27300.0
2005-09-12 12:00:00,50.28,50.43,50.27,50.37,21100.0,26.7006,26.7802,26.6953,26.7484,21100.0
2005-09-12 12:10:00,50.37,50.48,50.36,50.47,24000.0,26.7484,26.8068,26.7431,26.8015,24000.0
2005-09-12 12:20:00,50.46,50.58,50.45,50.56,31200.0,26.7962,26.8599,26.7909,26.8493,31200.0
2005-09-12 12:30:00,50.55,50.55,50.43,50.44,24800.0,26.844,26.844,26.7802,26.7856,24800.0
2005-09-12 12:40:00,50.44,50.45,50.4,50.4,12800.0,26.7856,26.7909,26.7643,26.7643,12800.0
2005-09-12 12:50:00,50.41,50.41,50.29,50.31,30000.0,26.7696,26.7696,26.7059,26.7165,30000.0
2005-09-12 13:00:00,50.31,50.36,50.31,50.33,12400.0,26.7165,26.7431,26.7165,26.7271,12400.0
2005-09-12 13:10:00,50.33,50.38,50.31,50.38,15500.0,26.7271,26.7537,26.7165,26.7537,15500.0
2005-09-12 13:20:00,50.37,50.42,50.29,50.3,24600.0,26.7484,26.7749,26.7059,26.7112,24600.0
2005-09-12 13:30:00,50.31,50.31,50.24,50.27,26500.0,26.7165,26.7165,26.6793,26.6953,26500.0
2005-09-12 13:40:00,50.29,50.31,50.25,50.28,36000.0,26.7059,26.7165,26.6847,26.7006,36000.0
2005-09-12 13:50:00,50.28,50.28,50.12,50.12,64400.0,26.7006,26.7006,26.6156,26.6156,64400.0
2005-09-12 14:00:00,50.11,50.18,50.08,50.13,53400.0,26.6103,26.6475,26.5944,26.6209,53400.0
2005-09-12 14:10:00,50.13,50.2,50.09,50.16,27400.0,26.6209,26.6581,26.5997,26.6369,27400.0
2005-09-12 14:20:00,50.18,50.22,50.15,50.18,45400.0,26.6475,26.6687,26.6316,26.6475,45400.0
2005-09-12 14:30:00,50.19,50.27,50.19,50.21,28700.0,26.6528,26.6953,26.6528,26.6634,28700.0
2005-09-12 14:40:00,50.21,50.32,50.2,50.26,32300.0,26.6634,26.7218,26.6581,26.69,32300.0
2005-09-12 14:50:00,50.27,50.37,50.27,50.35,51700.0,26.6953,26.7484,26.6953,26.7378,51700.0
2005-09-12 15:00:00,50.34,50.36,50.25,50.27,44800.0,26.7325,26.7431,26.6847,26.6953,44800.0
2005-09-12 15:10:00,50.27,50.38,50.27,50.28,60100.0,26.6953,26.7537,26.6953,26.7006,60100.0
2005-09-12 15:20:00,50.28,50.34,50.27,50.33,62400.0,26.7006,26.7325,26.6953,26.7271,62400.0
2005-09-12 15:30:00,50.34,50.34,50.26,50.3,42200.0,26.7325,26.7325,26.69,26.7112,42200.0
2005-09-12 15:40:00,50.31,50.31,50.25,50.25,42200.0,26.7165,26.7165,26.6847,26.6847,42200.0
2005-09-12 15:50:00,50.25,50.26,50.13,50.18,127600.0,26.6847,26.69,26.6209,26.6475,127600.0
2005-09-13 09:30:00,50.41,50.41,50.18,50.19,93900.0,26.7696,26.7696,26.6475,26.6528,93900.0
2005-09-13 09:40:00,50.21,50.52,50.13,50.51,121600.0,26.6634,26.828,26.6209,26.8227,121600.0
2005-09-13 09:50:00,50.51,50.57,50.4,50.46,96000.0,26.8227,26.8546,26.7643,26.7962,96000.0
2005-09-13 10:00:00,50.46,50.54,50.4,50.51,74500.0,26.7962,26.8387,26.7643,26.8227,74500.0
2005-09-13 10:10:00,50.53,50.69,50.46,50.66,69800.0,26.8333,26.9183,26.7962,26.9024,69800.0
2005-09-13 10:20:00,50.65,50.69,50.6,50.66,85200.0,26.8971,26.9183,26.8705,26.9024,85200.0
2005-09-13 10:30:00,50.65,50.68,50.48,50.54,90000.0,26.8971,26.913,26.8068,26.8387,90000.0
2005-09-13 10:40:00,50.54,50.55,50.34,50.37,74800.0,26.8387,26.844,26.7325,26.7484,74800.0
2005-09-13 10:50:00,50.38,50.4,50.29,50.35,48800.0,26.7537,26.7643,26.7059,26.7378,48800.0
2005-09-13 11:00:00,50.36,50.5,50.32,50.38,69500.0,26.7431,26.8174,26.7218,26.7537,69500.0
2005-09-13 11:10:00,50.37,50.44,50.36,50.41,45900.0,26.7484,26.7856,26.7431,26.7696,45900.0
2005-09-13 11:20:00,50.41,50.45,50.38,50.4,11600.0,26.7696,26.7909,26.7537,26.7643,11600.0
2005-09-13 11:30:00,50.4,50.5,50.38,50.43,23800.0,26.7643,26.8174,26.7537,26.7802,23800.0
2005-09-13 11:40:00,50.43,50.44,50.36,50.41,21000.0,26.7802,26.7856,26.7431,26.7696,21000.0
2005-09-13 11:50:00,50.4,50.47,50.35,50.36,39400.0,26.7643,26.8015,26.7378,26.7431,39400.0
2005-09-13 12:00:00,50.35,50.35,50.18,50.21,41200.0,26.7378,26.7378,26.6475,26.6634,41200.0
2005-09-13 12:10:00,50.2,50.3,50.18,50.29,32600.0,26.6581,26.7112,26.6475,26.7059,32600.0
2005-09-13 12:20:00,50.28,50.35,50.28,50.3,26400.0,26.7006,26.7378,26.7006,26.7112,26400.0
2005-09-13 12:30:00,50.29,50.31,50.27,50.3,17300.0,26.7059,26.7165,26.6953,26.7112,17300.0
2005-09-13 12:40:00,50.3,50.31,50.25,50.27,29900.0,26.7112,26.7165,26.6847,26.6953,29900.0
2005-09-13 12:50:00,50.28,50.38,50.27,50.35,35900.0,26.7006,26.7537,26.6953,26.7378,35900.0
2005-09-13 13:00:00,50.36,50.4,50.35,50.39,27000.0,26.7431,26.7643,26.7378,26.759,27000.0
2005-09-13 13:10:00,50.39,50.41,50.35,50.36,22700.0,26.759,26.7696,26.7378,26.7431,22700.0
2005-09-13 13:20:00,50.36,50.36,50.27,50.35,16000.0,26.7431,26.7431,26.6953,26.7378,16000.0
2005-09-13 13:30:00,50.36,50.48,50.35,50.46,30100.0,26.7431,26.8068,26.7378,26.7962,30100.0
2005-09-13 13:40:00,50.47,50.47,50.4,50.41,31200.0,26.8015,26.8015,26.7643,26.7696,31200.0
2005-09-13 13:50:00,50.42,50.45,50.41,50.44,14100.0,26.7749,26.7909,26.7696,26.7856,14100.0
2005-09-13 14:00:00,50.45,50.75,50.41,50.71,148000.0,26.7909,26.9502,26.7696,26.9289,148000.0
2005-09-13 14:10:00,50.71,50.87,50.7,50.87,101100.0,26.9289,27.0139,26.9236,27.0139,101100.0
2005-09-13 14:20:00,50.87,50.99,50.78,50.83,373100.0,27.0139,27.0776,26.9661,26.9927,373100.0
2005-09-13 14:30:00,50.83,50.84,50.69,50.7,73200.0,26.9927,26.998,26.9183,26.9236,73200.0
2005-09-13 14:40:00,50.71,50.76,50.69,50.74,38200.0,26.9289,26.9555,26.9183,26.9449,38200.0
2005-09-13 14:50:00,50.73,50.75,50.7,50.75,40000.0,26.9396,26.9502,26.9236,26.9502,40000.0
2005-09-13 15:00:00,50.75,50.77,50.57,50.64,64900.0,26.9502,26.9608,26.8546,26.8918,64900.0
2005-09-13 15:10:00,50.65,50.65,50.47,50.52,93500.0,26.8971,26.8971,26.8015,26.828,93500.0
2005-09-13 15:20:00,50.52,50.54,50.44,50.51,56900.0,26.828,26.8387,26.7856,26.8227,56900.0
2005-09-13 15:30:00,50.5,50.57,50.45,50.51,73200.0,26.8174,26.8546,26.7909,26.8227,73200.0
2005-09-13 15:40:00,50.51,50.52,50.42,50.5,94100.0,26.8227,26.828,26.7749,26.8174,94100.0
2005-09-13 15:50:00,50.5,50.5,50.31,50.39,164100.0,26.8174,26.8174,26.7165,26.759,164100.0
2005-09-14 09:30:00,50.45,50.7,50.41,50.53,163700.0,26.7909,26.9236,26.7696,26.8333,163700.0
2005-09-14 09:40:00,50.53,50.64,50.46,50.54,129700.0,26.8333,26.8918,26.7962,26.8387,129700.0
2005-09-14 09:50:00,50.54,50.65,50.48,50.53,89600.0,26.8387,26.8971,26.8068,26.8333,89600.0
2005-09-14 10:00:00,50.55,50.6,50.5,50.53,48800.0,26.844,26.8705,26.8174,26.8333,48800.0
2005-09-14 10:10:00,50.53,50.55,50.45,50.5,127600.0,26.8333,26.844,26.7909,26.8174,127600.0
2005-09-14 10:20:00,50.5,50.5,50.42,50.47,96100.0,26.8174,26.8174,26.7749,26.8015,96100.0
2005-09-14 10:30:00,50.47,50.57,50.43,50.48,68600.0,26.8015,26.8546,26.7802,26.8068,68600.0
2005-09-14 10:40:00,50.48,50.64,50.48,50.63,95500.0,26.8068,26.8918,26.8068,26.8865,95500.0
2005-09-14 10:50:00,50.64,50.67,50.5,50.52,43400.0,26.8918,26.9077,26.8174,26.828,43400.0
2005-09-14 11:00:00,50.52,50.56,50.46,50.48,30500.0,26.828,26.8493,26.7962,26.8068,30500.0
2005-09-14 11:10:00,50.48,50.54,50.45,50.48,39200.0,26.8068,26.8387,26.7909,26.8068,39200.0
2005-09-14 11:20:00,50.48,50.51,50.47,50.5,15100.0,26.8068,26.8227,26.8015,26.8174,15100.0
2005-09-14 11:30:00,50.5,50.59,50.47,50.56,49000.0,26.8174,26.8652,26.8015,26.8493,49000.0
2005-09-14 11:40:00,50.56,50.56,50.5,50.51,31600.0,26.8493,26.8493,26.8174,26.8227,31600.0
2005-09-14 11:50:00,50.51,50.53,50.5,50.5,21200.0,26.8227,26.8333,26.8174,26.8174,21200.0
2005-09-14 12:00:00,50.5,50.56,50.5,50.53,31100.0,26.8174,26.8493,26.8174,26.8333,31100.0
2005-09-14 12:10:00,50.52,50.56,50.5,50.51,11000.0,26.828,26.8493,26.8174,26.8227,11000.0
2005-09-14 12:20:00,50.51,50.53,50.5,50.52,18400.0,26.8227,26.8333,26.8174,26.828,18400.0
2005-09-14 12:30:00,50.53,50.53,50.49,50.5,49300.0,26.8333,26.8333,26.8121,26.8174,49300.0
2005-09-14 12:40:00,50.5,50.58,50.49,50.55,50700.0,26.8174,26.8599,26.8121,26.844,50700.0
2005-09-14 12:50:00,50.56,50.62,50.53,50.62,44900.0,26.8493,26.8811,26.8333,26.8811,44900.0
2005-09-14 13:00:00,50.62,50.64,50.56,50.63,42400.0,26.8811,26.8918,26.8493,26.8865,42400.0
2005-09-14 13:10:00,50.62,50.64,50.57,50.64,32900.0,26.8811,26.8918,26.8546,26.8918,32900.0
2005-09-14 13:20:00,50.64,50.69,50.61,50.64,40900.0,26.8918,26.9183,26.8758,26.8918,40900.0
2005-09-14 13:30:00,50.64,50.64,50.5,50.56,61900.0,26.8918,26.8918,26.8174,26.8493,61900.0
2005-09-14 13:40:00,50.56,50.56,50.48,50.53,141100.0,26.8493,26.8493,26.8068,26.8333,141100.0
2005-09-14 13:50:00,50.53,50.55,50.46,50.48,165600.0,26.8333,26.844,26.7962,26.8068,165600.0
2005-09-14 14:00:00,50.48,50.48,50.44,50.46,62800.0,26.8068,26.8068,26.7856,26.7962,62800.0
2005-09-14 14:10:00,50.46,50.47,50.26,50.29,95900.0,26.7962,26.8015,26.69,26.7059,95900.0
2005-09-14 14:20:00,50.28,50.36,50.22,50.3,168700.0,26.7006,26.7431,26.6687,26.7112,168700.0
2005-09-14 14:30:00,50.3,50.39,50.22,50.32,106800.0,26.7112,26.759,26.6687,26.7218,106800.0
2005-09-14 14:40:00,50.33,50.37,50.2,50.2,133700.0,26.7271,26.7484,26.6581,26.6581,133700.0
2005-09-14 14:50:00,50.2,50.29,50.19,50.26,109400.0,26.6581,26.7059,26.6528,26.69,109400.0
2005-09-14 15:00:00,50.25,50.27,49.82,49.95,234300.0,26.6847,26.6953,26.4563,26.5253,234300.0
2005-09-14 15:10:00,49.95,49.97,49.86,49.89,56800.0,26.5253,26.536,26.4776,26.4935,56800.0
2005-09-14 15:20:00,49.89,50.31,49.89,50.3,315100.0,26.4935,26.7165,26.4935,26.7112,315100.0
2005-09-14 15:30:00,50.3,50.39,50.23,50.37,163500.0,26.7112,26.759,26.674,26.7484,163500.0
2005-09-14 15:40:00,50.38,50.49,50.37,50.44,146600.0,26.7537,26.8121,26.7484,26.7856,146600.0
2005-09-14 15:50:00,50.44,50.44,50.33,50.33,229900.0,26.7856,26.7856,26.7271,26.7271,229900.0
2005-09-15 09:30:00,50.44,50.58,50.21,50.44,159600.0,26.7856,26.8599,26.6634,26.7856,159600.0
2005-09-15 09:40:00,50.46,50.61,50.4,50.45,122000.0,26.7962,26.8758,26.7643,26.7909,122000.0
2005-09-15 09:50:00,50.45,50.5,50.41,50.5,165700.0,26.7909,26.8174,26.7696,26.8174,165700.0
2005-09-15 10:00:00,50.5,50.53,50.36,50.45,200600.0,26.8174,26.8333,26.7431,26.7909,200600.0
2005-09-15 10:10:00,50.46,50.56,50.38,50.47,105200.0,26.7962,26.8493,26.7537,26.8015,105200.0
2005-09-15 10:20:00,50.48,50.49,50.39,50.44,109300.0,26.8068,26.8121,26.759,26.7856,109300.0
2005-09-15 10:30:00,50.44,50.48,50.31,50.31,108100.0,26.7856,26.8068,26.7165,26.7165,108100.0
2005-09-15 10:40:00,50.3,50.3,50.0,50.19,248700.0,26.7112,26.7112,26.5519,26.6528,248700.0
2005-09-15 10:50:00,50.2,50.4,50.13,50.27,120200.0,26.6581,26.7643,26.6209,26.6953,120200.0
2005-09-15 11:00:00,50.26,50.3,50.2,50.24,61200.0,26.69,26.7112,26.6581,26.6793,61200.0
2005-09-15 11:10:00,50.23,50.27,50.19,50.24,73700.0,26.674,26.6953,26.6528,26.6793,73700.0
2005-09-15 11:20:00,50.25,50.44,50.25,50.43,97900.0,26.6847,26.7856,26.6847,26.7802,97900.0
2005-09-15 11:30:00,50.43,50.48,50.29,50.36,68100.0,26.7802,26.8068,26.7059,26.7431,68100.0
2005-09-15 11:40:00,50.36,50.6,50.36,50.54,153600.0,26.7431,26.8705,26.7431,26.8387,153600.0
2005-09-15 11:50:00,50.54,50.69,50.5,50.52,178600.0,26.8387,26.9183,26.8174,26.828,178600.0
2005-09-15 12:00:00,50.53,50.55,50.45,50.47,146000.0,26.8333,26.844,26.7909,26.8015,146000.0
2005-09-15 12:10:00,50.47,50.59,50.45,50.49,107200.0,26.8015,26.8652,26.7909,26.8121,107200.0
2005-09-15 12:20:00,50.49,50.58,50.47,50.5,57200.0,26.8121,26.8599,26.8015,26.8174,57200.0
2005-09-15 12:30:00,50.5,50.56,50.46,50.47,91900.0,26.8174,26.8493,26.7962,26.8015,91900.0
2005-09-15 12:40:00,50.47,50.47,50.43,50.45,54600.0,26.8015,26.8015,26.7802,26.7909,54600.0
2005-09-15 12:50:00,50.46,50.49,50.42,50.44,17900.0,26.7962,26.8121,26.7749,26.7856,17900.0
2005-09-15 13:00:00,50.43,50.49,50.43,50.48,64200.0,26.7802,26.8121,26.7802,26.8068,64200.0
2005-09-15 13:10:00,50.48,50.51,50.41,50.43,76700.0,26.8068,26.8227,26.7696,26.7802,76700.0
2005-09-15 13:20:00,50.43,50.47,50.35,50.38,87400.0,26.7802,26.8015,26.7378,26.7537,87400.0
2005-09-15 13:30:00,50.38,50.43,50.36,50.38,36500.0,26.7537,26.7802,26.7431,26.7537,36500.0
2005-09-15 13:40:00,50.36,50.38,50.28,50.31,40100.0,26.7431,26.7537,26.7006,26.7165,40100.0
2005-09-15 13:50:00,50.31,50.38,50.3,50.31,42000.0,26.7165,26.7537,26.7112,26.7165,42000.0
2005-09-15 14:00:00,50.3,50.34,50.29,50.3,81700.0,26.7112,26.7325,26.7059,26.7112,81700.0
2005-09-15 14:10:00,50.3,50.31,50.09,50.26,142300.0,26.7112,26.7165,26.5997,26.69,142300.0
2005-09-15 14:20:00,50.25,50.28,50.15,50.22,85400.0,26.6847,26.7006,26.6316,26.6687,85400.0
2005-09-15 14:30:00,50.22,50.33,50.22,50.22,74500.0,26.6687,26.7271,26.6687,26.6687,74500.0
2005-09-15 14:40:00,50.22,50.3,50.18,50.24,87200.0,26.6687,26.7112,26.6475,26.6793,87200.0
2005-09-15 14:50:00,50.25,50.36,50.24,50.27,92400.0,26.6847,26.7431,26.6793,26.6953,92400.0
2005-09-15 15:00:00,50.26,50.27,50.17,50.17,33400.0,26.69,26.6953,26.6422,26.6422,33400.0
2005-09-15 15:10:00,50.16,50.46,50.12,50.22,58300.0,26.6369,26.7962,26.6156,26.6687,58300.0
2005-09-15 15:20:00,50.21,50.29,50.19,50.23,64400.0,26.6634,26.7059,26.6528,26.674,64400.0
2005-09-15 15:30:00,50.23,50.34,50.18,50.33,76700.0,26.674,26.7325,26.6475,26.7271,76700.0
2005-09-15 15:40:00,50.33,50.39,50.28,50.38,95300.0,26.7271,26.759,26.7006,26.7537,95300.0
2005-09-15 15:50:00,50.39,50.44,50.32,50.35,312800.0,26.759,26.7856,26.7218,26.7378,312800.0
2005-09-16 09:30:00,50.53,50.59,50.3,50.31,1285000.0,26.8333,26.8652,26.7112,26.7165,1285000.0
2005-09-16 09:40:00,50.3,50.35,49.96,49.98,189100.0,26.7112,26.7378,26.5307,26.5413,189100.0
2005-09-16 09:50:00,49.97,50.1,49.96,50.0,120900.0,26.536,26.605,26.5307,26.5519,120900.0
2005-09-16 10:00:00,50.0,50.19,49.94,50.04,152700.0,26.5519,26.6528,26.52,26.5731,152700.0
2005-09-16 10:10:00,50.05,50.26,50.01,50.25,143300.0,26.5784,26.69,26.5572,26.6847,143300.0
2005-09-16 10:20:00,50.26,50.26,50.15,50.21,102000.0,26.69,26.69,26.6316,26.6634,102000.0
2005-09-16 10:30:00,50.21,50.28,50.11,50.25,87200.0,26.6634,26.7006,26.6103,26.6847,87200.0
2005-09-16 10:40:00,50.25,50.3,50.18,50.22,63200.0,26.6847,26.7112,26.6475,26.6687,63200.0
2005-09-16 10:50:00,50.22,50.26,50.17,50.2,78600.0,26.6687,26.69,26.6422,26.6581,78600.0
2005-09-16 11:00:00,50.2,50.21,49.88,49.91,191100.0,26.6581,26.6634,26.4882,26.5041,191100.0
2005-09-16 11:10:00,49.91,50.0,49.9,49.99,61000.0,26.5041,26.5519,26.4988,26.5466,61000.0
2005-09-16 11:20:00,49.98,49.99,49.91,49.95,97100.0,26.5413,26.5466,26.5041,26.5253,97100.0
2005-09-16 11:30:00,49.95,50.05,49.94,50.05,81500.0,26.5253,26.5784,26.52,26.5784,81500.0
2005-09-16 11:40:00,50.04,50.1,50.03,50.04,41900.0,26.5731,26.605,26.5678,26.5731,41900.0
2005-09-16 11:50:00,50.05,50.09,50.01,50.02,52800.0,26.5784,26.5997,26.5572,26.5625,52800.0
2005-09-16 12:00:00,50.01,50.06,49.97,50.0,65400.0,26.5572,26.5838,26.536,26.5519,65400.0
2005-09-16 12:10:00,50.0,50.05,49.92,49.93,54200.0,26.5519,26.5784,26.5094,26.5147,54200.0
2005-09-16 12:20:00,49.92,49.99,49.92,49.96,40100.0,26.5094,26.5466,26.5094,26.5307,40100.0
2005-09-16 12:30:00,49.97,49.98,49.93,49.94,31500.0,26.536,26.5413,26.5147,26.52,31500.0
2005-09-16 12:40:00,49.94,50.07,49.94,50.01,48200.0,26.52,26.5891,26.52,26.5572,48200.0
2005-09-16 12:50:00,50.01,50.05,49.98,50.05,28300.0,26.5572,26.5784,26.5413,26.5784,28300.0
2005-09-16 13:00:00,50.04,50.04,49.98,49.98,20600.0,26.5731,26.5731,26.5413,26.5413,20600.0
2005-09-16 13:10:00,49.98,50.0,49.96,50.0,16700.0,26.5413,26.5519,26.5307,26.5519,16700.0
2005-09-16 13:20:00,49.99,49.99,49.94,49.96,20900.0,26.5466,26.5466,26.52,26.5307,20900.0
2005-09-16 13:30:00,49.97,49.97,49.95,49.95,23400.0,26.536,26.536,26.5253,26.5253,23400.0
2005-09-16 13:40:00,49.96,50.02,49.94,50.0,31600.0,26.5307,26.5625,26.52,26.5519,31600.0
2005-09-16 13:50:00,50.0,50.02,49.95,50.01,23200.0,26.5519,26.5625,26.5253,26.5572,23200.0
2005-09-16 14:00:00,50.0,50.09,49.99,50.03,77200.0,26.5519,26.5997,26.5466,26.5678,77200.0
2005-09-16 14:10:00,50.03,50.05,49.93,49.94,74600.0,26.5678,26.5784,26.5147,26.52,74600.0
2005-09-16 14:20:00,49.93,49.99,49.93,49.97,37900.0,26.5147,26.5466,26.5147,26.536,37900.0
2005-09-16 14:30:00,49.97,49.98,49.94,49.96,39600.0,26.536,26.5413,26.52,26.5307,39600.0
2005-09-16 14:40:00,49.96,50.04,49.95,50.02,89100.0,26.5307,26.5731,26.5253,26.5625,89100.0
2005-09-16 14:50:00,50.03,50.17,50.03,50.12,175400.0,26.5678,26.6422,26.5678,26.6156,175400.0
2005-09-16 15:00:00,50.14,50.22,50.07,50.18,261300.0,26.6262,26.6687,26.5891,26.6475,261300.0
2005-09-16 15:10:00,50.18,50.24,50.16,50.19,99900.0,26.6475,26.6793,26.6369,26.6528,99900.0
2005-09-16 15:20:00,50.18,50.2,50.1,50.11,110600.0,26.6475,26.6581,26.605,26.6103,110600.0
2005-09-16 15:30:00,50.12,50.15,50.03,50.13,181800.0,26.6156,26.6316,26.5678,26.6209,181800.0
2005-09-16 15:40:00,50.14,50.25,50.12,50.19,211300.0,26.6262,26.6847,26.6156,26.6528,211300.0
2005-09-16 15:50:00,50.19,50.31,50.15,50.31,243000.0,26.6528,26.7165,26.6316,26.7165,243000.0
2005-09-19 09:30:00,50.33,50.34,50.13,50.34,101200.0,26.7271,26.7325,26.6209,26.7325,101200.0
2005-09-19 09:40:00,50.3,50.33,50.03,50.07,121300.0,26.7112,26.7271,26.5678,26.5891,121300.0
2005-09-19 09:50:00,50.08,50.11,49.78,49.87,237000.0,26.5944,26.6103,26.4351,26.4829,237000.0
2005-09-19 10:00:00,49.87,50.17,49.48,49.5,211200.0,26.4829,26.6422,26.2758,26.2864,211200.0
2005-09-19 10:10:00,49.5,49.52,49.39,49.43,143300.0,26.2864,26.297,26.228,26.2492,143300.0
2005-09-19 10:20:00,49.43,49.53,49.32,49.47,202300.0,26.2492,26.3023,26.1908,26.2704,202300.0
2005-09-19 10:30:00,49.48,49.55,49.44,49.49,45600.0,26.2758,26.3129,26.2545,26.2811,45600.0
2005-09-19 10:40:00,49.49,49.54,49.4,49.4,69000.0,26.2811,26.3076,26.2333,26.2333,69000.0
2005-09-19 10:50:00,49.4,49.42,49.17,49.18,126700.0,26.2333,26.2439,26.1111,26.1164,126700.0
2005-09-19 11:00:00,49.19,49.19,48.91,48.95,126500.0,26.1218,26.1218,25.9731,25.9943,126500.0
2005-09-19 11:10:00,48.96,49.11,48.94,49.02,100600.0,25.9996,26.0793,25.989,26.0315,100600.0
2005-09-19 11:20:00,49.02,49.12,49.01,49.07,49700.0,26.0315,26.0846,26.0262,26.058,49700.0
2005-09-19 11:30:00,49.07,49.07,48.77,48.82,106800.0,26.058,26.058,25.8987,25.9253,106800.0
2005-09-19 11:40:00,48.82,48.95,48.82,48.9,57200.0,25.9253,25.9943,25.9253,25.9678,57200.0
2005-09-19 11:50:00,48.9,48.94,48.86,48.92,67100.0,25.9678,25.989,25.9465,25.9784,67100.0
2005-09-19 12:00:00,48.92,48.97,48.87,48.97,73300.0,25.9784,26.0049,25.9518,26.0049,73300.0
2005-09-19 12:10:00,48.98,49.12,48.95,49.03,68200.0,26.0102,26.0846,25.9943,26.0368,68200.0
2005-09-19 12:20:00,49.03,49.04,48.95,48.98,50400.0,26.0368,26.0421,25.9943,26.0102,50400.0
2005-09-19 12:30:00,48.97,49.06,48.96,49.04,25300.0,26.0049,26.0527,25.9996,26.0421,25300.0
2005-09-19 12:40:00,49.05,49.15,49.04,49.15,36700.0,26.0474,26.1005,26.0421,26.1005,36700.0
2005-09-19 12:50:00,49.14,49.17,49.09,49.11,41800.0,26.0952,26.1111,26.0687,26.0793,41800.0
2005-09-19 13:00:00,49.1,49.13,49.09,49.1,23500.0,26.074,26.0899,26.0687,26.074,23500.0
2005-09-19 13:10:00,49.09,49.11,49.0,49.08,71900.0,26.0687,26.0793,26.0209,26.0633,71900.0
2005-09-19 13:20:00,49.09,49.09,49.01,49.03,30800.0,26.0687,26.0687,26.0262,26.0368,30800.0
2005-09-19 13:30:00,49.03,49.06,49.02,49.06,19700.0,26.0368,26.0527,26.0315,26.0527,19700.0
2005-09-19 13:40:00,49.04,49.1,49.04,49.06,24500.0,26.0421,26.074,26.0421,26.0527,24500.0
2005-09-19 13:50:00,49.06,49.12,49.06,49.11,32600.0,26.0527,26.0846,26.0527,26.0793,32600.0
2005-09-19 14:00:00,49.11,49.15,49.06,49.09,55600.0,26.0793,26.1005,26.0527,26.0687,55600.0
2005-09-19 14:10:00,49.07,49.07,48.87,48.94,52900.0,26.058,26.058,25.9518,25.989,52900.0
2005-09-19 14:20:00,48.93,48.94,48.7,48.77,73800.0,25.9837,25.989,25.8615,25.8987,73800.0
2005-09-19 14:30:00,48.77,48.93,48.77,48.86,53600.0,25.8987,25.9837,25.8987,25.9465,53600.0
2005-09-19 14:40:00,48.86,48.88,48.75,48.79,50400.0,25.9465,25.9571,25.8881,25.9093,50400.0
2005-09-19 14:50:00,48.77,48.95,48.77,48.9,53800.0,25.8987,25.9943,25.8987,25.9678,53800.0
2005-09-19 15:00:00,48.88,48.9,48.86,48.9,32500.0,25.9571,25.9678,25.9465,25.9678,32500.0
2005-09-19 15:10:00,48.9,48.94,48.85,48.88,48400.0,25.9678,25.989,25.9412,25.9571,48400.0
2005-09-19 15:20:00,48.89,48.94,48.81,48.89,58300.0,25.9624,25.989,25.92,25.9624,58300.0
2005-09-19 15:30:00,48.89,48.98,48.89,48.98,80300.0,25.9624,26.0102,25.9624,26.0102,80300.0
2005-09-19 15:40:00,48.98,49.12,48.98,49.07,94200.0,26.0102,26.0846,26.0102,26.058,94200.0
2005-09-19 15:50:00,49.07,49.12,49.01,49.03,168100.0,26.058,26.0846,26.0262,26.0368,168100.0
2005-09-20 09:30:00,49.0,49.14,48.97,49.09,152400.0,26.0209,26.0952,26.0049,26.0687,152400.0
2005-09-20 09:40:00,49.11,49.13,48.94,49.03,113400.0,26.0793,26.0899,25.989,26.0368,113400.0
2005-09-20 09:50:00,49.02,49.32,48.95,49.28,146200.0,26.0315,26.1908,25.9943,26.1696,146200.0
2005-09-20 10:00:00,49.28,49.43,49.25,49.36,91900.0,26.1696,26.2492,26.1536,26.212,91900.0
2005-09-20 10:10:00,49.36,49.79,49.35,49.7,122000.0,26.212,26.4404,26.2067,26.3926,122000.0
2005-09-20 10:20:00,49.68,49.84,49.57,49.75,103600.0,26.382,26.4669,26.3236,26.4191,103600.0
2005-09-20 10:30:00,49.75,49.75,49.59,49.66,67700.0,26.4191,26.4191,26.3342,26.3713,67700.0
2005-09-20 10:40:00,49.68,49.7,49.53,49.67,66800.0,26.382,26.3926,26.3023,26.3767,66800.0
2005-09-20 10:50:00,49.68,49.73,49.54,49.65,48200.0,26.382,26.4085,26.3076,26.366,48200.0
2005-09-20 11:00:00,49.68,49.69,49.54,49.64,56000.0,26.382,26.3873,26.3076,26.3607,56000.0
2005-09-20 11:10:00,49.65,49.66,49.6,49.6,22000.0,26.366,26.3713,26.3395,26.3395,22000.0
2005-09-20 11:20:00,49.61,49.61,49.47,49.53,39600.0,26.3448,26.3448,26.2704,26.3023,39600.0
2005-09-20 11:30:00,49.54,49.62,49.54,49.57,20100.0,26.3076,26.3501,26.3076,26.3236,20100.0
2005-09-20 11:40:00,49.57,49.63,49.47,49.55,28800.0,26.3236,26.3554,26.2704,26.3129,28800.0
2005-09-20 11:50:00,49.55,49.57,49.5,49.55,16200.0,26.3129,26.3236,26.2864,26.3129,16200.0
2005-09-20 12:00:00,49.56,49.57,49.52,49.52,11600.0,26.3182,26.3236,26.297,26.297,11600.0
2005-09-20 12:10:00,49.53,49.53,49.37,49.39,79800.0,26.3023,26.3023,26.2173,26.228,79800.0
2005-09-20 12:20:00,49.39,49.45,49.38,49.45,36400.0,26.228,26.2598,26.2227,26.2598,36400.0
2005-09-20 12:30:00,49.46,49.48,49.39,49.39,26800.0,26.2651,26.2758,26.228,26.228,26800.0
2005-09-20 12:40:00,49.4,49.4,49.38,49.4,13900.0,26.2333,26.2333,26.2227,26.2333,13900.0
2005-09-20 12:50:00,49.4,49.48,49.4,49.48,17700.0,26.2333,26.2758,26.2333,26.2758,17700.0
2005-09-20 13:00:00,49.48,49.48,49.42,49.46,15200.0,26.2758,26.2758,26.2439,26.2651,15200.0
2005-09-20 13:10:00,49.46,49.46,49.32,49.32,28900.0,26.2651,26.2651,26.1908,26.1908,28900.0
2005-09-20 13:20:00,49.32,49.39,49.27,49.35,18300.0,26.1908,26.228,26.1642,26.2067,18300.0
2005-09-20 13:30:00,49.35,49.38,49.33,49.36,19100.0,26.2067,26.2227,26.1961,26.212,19100.0
2005-09-20 13:40:00,49.35,49.37,49.28,49.32,26200.0,26.2067,26.2173,26.1696,26.1908,26200.0
2005-09-20 13:50:00,49.33,49.39,49.31,49.35,25400.0,26.1961,26.228,26.1855,26.2067,25400.0
2005-09-20 14:00:00,49.35,49.43,49.33,49.4,16900.0,26.2067,26.2492,26.1961,26.2333,16900.0
2005-09-20 14:10:00,49.4,49.48,49.26,49.41,90100.0,26.2333,26.2758,26.1589,26.2386,90100.0
2005-09-20 14:20:00,49.38,49.38,49.12,49.17,138100.0,26.2227,26.2227,26.0846,26.1111,138100.0
2005-09-20 14:30:00,49.16,49.45,49.16,49.31,96000.0,26.1058,26.2598,26.1058,26.1855,96000.0
2005-09-20 14:40:00,49.31,49.37,48.86,48.91,162200.0,26.1855,26.2173,25.9465,25.9731,162200.0
2005-09-20 14:50:00,48.91,49.01,48.72,48.85,219600.0,25.9731,26.0262,25.8722,25.9412,219600.0
2005-09-20 15:00:00,48.85,48.88,48.59,48.85,171100.0,25.9412,25.9571,25.8031,25.9412,171100.0
2005-09-20 15:10:00,48.83,48.89,48.6,48.63,190400.0,25.9306,25.9624,25.8084,25.8244,190400.0
2005-09-20 15:20:00,48.62,48.85,48.5,48.81,189400.0,25.8191,25.9412,25.7553,25.92,189400.0
2005-09-20 15:30:00,48.81,48.84,48.62,48.78,119700.0,25.92,25.9359,25.8191,25.904,119700.0
2005-09-20 15:40:00,48.79,48.86,48.58,48.62,133300.0,25.9093,25.9465,25.7978,25.8191,133300.0
2005-09-20 15:50:00,48.61,48.67,48.47,48.52,226100.0,25.8138,25.8456,25.7394,25.766,226100.0
2005-09-21 09:30:00,48.6,48.69,48.18,48.39,176000.0,25.8084,25.8562,25.5854,25.6969,176000.0
2005-09-21 09:40:00,48.36,48.37,48.04,48.09,154200.0,25.681,25.6863,25.5111,25.5376,154200.0
2005-09-21 09:50:00,48.09,48.27,48.05,48.22,95700.0,25.5376,25.6332,25.5164,25.6067,95700.0
2005-09-21 10:00:00,48.22,48.37,48.09,48.09,136000.0,25.6067,25.6863,25.5376,25.5376,136000.0
2005-09-21 10:10:00,48.08,48.27,47.91,48.12,216100.0,25.5323,25.6332,25.442,25.5535,216100.0
2005-09-21 10:20:00,48.11,48.22,48.02,48.07,106900.0,25.5482,25.6067,25.5004,25.527,106900.0
2005-09-21 10:30:00,48.07,48.2,47.99,48.11,175100.0,25.527,25.596,25.4845,25.5482,175100.0
2005-09-21 10:40:00,48.11,48.17,47.98,47.98,104400.0,25.5482,25.5801,25.4792,25.4792,104400.0
2005-09-21 10:50:00,47.98,48.18,47.96,48.12,111600.0,25.4792,25.5854,25.4686,25.5535,111600.0
2005-09-21 11:00:00,48.14,48.23,48.1,48.18,74400.0,25.5642,25.612,25.5429,25.5854,74400.0
2005-09-21 11:10:00,48.17,48.21,48.06,48.09,61100.0,25.5801,25.6013,25.5217,25.5376,61100.0
2005-09-21 11:20:00,48.1,48.17,48.08,48.12,60600.0,25.5429,25.5801,25.5323,25.5535,60600.0
2005-09-21 11:30:00,48.12,48.15,48.08,48.1,80100.0,25.5535,25.5695,25.5323,25.5429,80100.0
2005-09-21 11:40:00,48.11,48.18,48.0,48.06,46400.0,25.5482,25.5854,25.4898,25.5217,46400.0
2005-09-21 11:50:00,48.06,48.06,47.8,47.82,108400.0,25.5217,25.5217,25.3836,25.3942,108400.0
2005-09-21 12:00:00,47.81,47.87,47.64,47.87,136600.0,25.3889,25.4208,25.2986,25.4208,136600.0
2005-09-21 12:10:00,47.87,47.92,47.86,47.91,74200.0,25.4208,25.4473,25.4155,25.442,74200.0
2005-09-21 12:20:00,47.91,47.99,47.91,47.93,68600.0,25.442,25.4845,25.442,25.4526,68600.0
2005-09-21 12:30:00,47.92,47.93,47.82,47.83,29700.0,25.4473,25.4526,25.3942,25.3995,29700.0
2005-09-21 12:40:00,47.83,47.97,47.83,47.9,32200.0,25.3995,25.4739,25.3995,25.4367,32200.0
2005-09-21 12:50:00,47.9,47.98,47.85,47.91,98600.0,25.4367,25.4792,25.4102,25.442,98600.0
2005-09-21 13:00:00,47.91,48.07,47.9,48.01,74300.0,25.442,25.527,25.4367,25.4951,74300.0
2005-09-21 13:10:00,48.01,48.02,47.92,47.95,95400.0,25.4951,25.5004,25.4473,25.4633,95400.0
2005-09-21 13:20:00,47.96,47.98,47.8,47.86,69900.0,25.4686,25.4792,25.3836,25.4155,69900.0
2005-09-21 13:30:00,47.86,47.88,47.69,47.72,42100.0,25.4155,25.4261,25.3252,25.3411,42100.0
2005-09-21 13:40:00,47.73,47.85,47.72,47.77,50200.0,25.3464,25.4102,25.3411,25.3677,50200.0
2005-09-21 13:50:00,47.77,47.77,47.59,47.72,109900.0,25.3677,25.3677,25.2721,25.3411,109900.0
2005-09-21 14:00:00,47.71,47.73,47.6,47.7,65100.0,25.3358,25.3464,25.2774,25.3305,65100.0
2005-09-21 14:10:00,47.7,47.75,47.66,47.74,46400.0,25.3305,25.3571,25.3093,25.3518,46400.0
2005-09-21 14:20:00,47.75,47.83,47.62,47.67,70500.0,25.3571,25.3995,25.288,25.3146,70500.0
2005-09-21 14:30:00,47.67,47.72,47.67,47.71,72000.0,25.3146,25.3411,25.3146,25.3358,72000.0
2005-09-21 14:40:00,47.71,47.84,47.69,47.83,57700.0,25.3358,25.4049,25.3252,25.3995,57700.0
2005-09-21 14:50:00,47.83,48.03,47.81,47.98,86000.0,25.3995,25.5058,25.3889,25.4792,86000.0
2005-09-21 15:00:00,47.97,47.98,47.86,47.92,70000.0,25.4739,25.4792,25.4155,25.4473,70000.0
2005-09-21 15:10:00,47.93,48.02,47.92,47.99,50700.0,25.4526,25.5004,25.4473,25.4845,50700.0
2005-09-21 15:20:00,48.0,48.02,47.72,47.74,80100.0,25.4898,25.5004,25.3411,25.3518,80100.0
2005-09-21 15:30:00,47.73,47.85,47.68,47.76,99100.0,25.3464,25.4102,25.3199,25.3624,99100.0
2005-09-21 15:40:00,47.77,47.84,47.75,47.75,84700.0,25.3677,25.4049,25.3571,25.3571,84700.0
2005-09-21 15:50:00,47.75,47.82,47.67,47.68,185700.0,25.3571,25.3942,25.3146,25.3199,185700.0
2005-09-22 09:30:00,47.64,47.95,47.56,47.66,171900.0,25.2986,25.4633,25.2562,25.3093,171900.0
2005-09-22 09:40:00,47.65,47.72,47.34,47.41,170900.0,25.304,25.3411,25.1393,25.1765,170900.0
2005-09-22 09:50:00,47.41,47.71,47.35,47.64,140200.0,25.1765,25.3358,25.1446,25.2986,140200.0
2005-09-22 10:00:00,47.67,48.09,47.6,47.95,175500.0,25.3146,25.5376,25.2774,25.4633,175500.0
2005-09-22 10:10:00,47.95,48.4,47.95,48.01,255800.0,25.4633,25.7022,25.4633,25.4951,255800.0
2005-09-22 10:20:00,48.01,48.2,47.91,47.91,148400.0,25.4951,25.596,25.442,25.442,148400.0
2005-09-22 10:30:00,47.94,48.15,47.89,48.09,163500.0,25.458,25.5695,25.4314,25.5376,163500.0
2005-09-22 10:40:00,48.09,48.09,47.93,47.93,92100.0,25.5376,25.5376,25.4526,25.4526,92100.0
2005-09-22 10:50:00,47.93,47.94,47.77,47.83,85800.0,25.4526,25.458,25.3677,25.3995,85800.0
2005-09-22 11:00:00,47.82,48.09,47.82,47.89,60200.0,25.3942,25.5376,25.3942,25.4314,60200.0
2005-09-22 11:10:00,47.9,48.19,47.9,48.16,67600.0,25.4367,25.5907,25.4367,25.5748,67600.0
2005-09-22 11:20:00,48.16,48.27,48.05,48.13,68100.0,25.5748,25.6332,25.5164,25.5589,68100.0
2005-09-22 11:30:00,48.14,48.15,47.88,47.94,67400.0,25.5642,25.5695,25.4261,25.458,67400.0
2005-09-22 11:40:00,47.95,47.98,47.85,47.92,54800.0,25.4633,25.4792,25.4102,25.4473,54800.0
2005-09-22 11:50:00,47.92,48.08,47.92,48.03,44400.0,25.4473,25.5323,25.4473,25.5058,44400.0
2005-09-22 12:00:00,48.04,48.04,47.83,47.83,65300.0,25.5111,25.5111,25.3995,25.3995,65300.0
2005-09-22 12:10:00,47.84,47.9,47.78,47.79,50200.0,25.4049,25.4367,25.373,25.3783,50200.0
2005-09-22 12:20:00,47.78,47.88,47.76,47.77,31100.0,25.373,25.4261,25.3624,25.3677,31100.0
2005-09-22 12:30:00,47.78,47.93,47.78,47.9,23400.0,25.373,25.4526,25.373,25.4367,23400.0
2005-09-22 12:40:00,47.9,47.99,47.87,47.9,36500.0,25.4367,25.4845,25.4208,25.4367,36500.0
2005-09-22 12:50:00,47.89,48.12,47.82,48.1,78700.0,25.4314,25.5535,25.3942,25.5429,78700.0
2005-09-22 13:00:00,48.1,48.12,47.98,48.03,48700.0,25.5429,25.5535,25.4792,25.5058,48700.0
2005-09-22 13:10:00,48.04,48.31,48.04,48.31,103200.0,25.5111,25.6544,25.5111,25.6544,103200.0
2005-09-22 13:20:00,48.3,48.31,48.06,48.06,46500.0,25.6491,25.6544,25.5217,25.5217,46500.0
2005-09-22 13:30:00,48.03,48.27,47.98,48.2,66000.0,25.5058,25.6332,25.4792,25.596,66000.0
2005-09-22 13:40:00,48.22,48.43,48.22,48.4,175400.0,25.6067,25.7182,25.6067,25.7022,175400.0
2005-09-22 13:50:00,48.4,48.5,48.39,48.42,148900.0,25.7022,25.7553,25.6969,25.7129,148900.0
2005-09-22 14:00:00,48.42,48.43,48.22,48.22,341200.0,25.7129,25.7182,25.6067,25.6067,341200.0
2005-09-22 14:10:00,48.22,48.22,48.06,48.08,125000.0,25.6067,25.6067,25.5217,25.5323,125000.0
2005-09-22 14:20:00,48.08,48.26,48.08,48.13,65800.0,25.5323,25.6279,25.5323,25.5589,65800.0
2005-09-22 14:30:00,48.1,48.12,48.02,48.04,47900.0,25.5429,25.5535,25.5004,25.5111,47900.0
2005-09-22 14:40:00,48.05,48.12,48.02,48.04,93800.0,25.5164,25.5535,25.5004,25.5111,93800.0
2005-09-22 14:50:00,48.05,48.06,47.88,47.95,92800.0,25.5164,25.5217,25.4261,25.4633,92800.0
2005-09-22 15:00:00,47.95,47.95,47.72,47.8,122600.0,25.4633,25.4633,25.3411,25.3836,122600.0
2005-09-22 15:10:00,47.79,47.94,47.78,47.92,84100.0,25.3783,25.458,25.373,25.4473,84100.0
2005-09-22 15:20:00,47.92,48.05,47.92,48.0,109700.0,25.4473,25.5164,25.4473,25.4898,109700.0
2005-09-22 15:30:00,47.99,47.99,47.85,47.95,80800.0,25.4845,25.4845,25.4102,25.4633,80800.0
2005-09-22 15:40:00,47.94,47.95,47.86,47.9,91900.0,25.458,25.4633,25.4155,25.4367,91900.0
2005-09-22 15:50:00,47.91,47.91,47.74,47.74,201700.0,25.442,25.442,25.3518,25.3518,201700.0
2005-09-23 09:30:00,47.88,47.91,47.13,47.2,266600.0,25.4261,25.442,25.0278,25.065,266600.0
2005-09-23 09:40:00,47.16,47.34,46.99,47.01,218300.0,25.0438,25.1393,24.9535,24.9641,218300.0
2005-09-23 09:50:00,47.01,47.09,46.88,47.01,207400.0,24.9641,25.0066,24.8951,24.9641,207400.0
2005-09-23 10:00:00,46.98,47.16,46.96,47.1,189300.0,24.9482,25.0438,24.9375,25.0119,189300.0
2005-09-23 10:10:00,47.04,47.14,46.91,46.97,181900.0,24.98,25.0331,24.911,24.9429,181900.0
2005-09-23 10:20:00,46.98,47.12,46.95,47.08,203400.0,24.9482,25.0225,24.9322,25.0013,203400.0
2005-09-23 10:30:00,47.08,47.19,47.0,47.0,90900.0,25.0013,25.0597,24.9588,24.9588,90900.0
2005-09-23 10:40:00,47.0,47.16,46.98,47.09,154800.0,24.9588,25.0438,24.9482,25.0066,154800.0
2005-09-23 10:50:00,47.08,47.3,47.05,47.29,119200.0,25.0013,25.1181,24.9853,25.1128,119200.0
2005-09-23 11:00:00,47.27,47.35,47.1,47.1,138200.0,25.1022,25.1446,25.0119,25.0119,138200.0
2005-09-23 11:10:00,47.09,47.13,47.04,47.08,114200.0,25.0066,25.0278,24.98,25.0013,114200.0
2005-09-23 11:20:00,47.08,47.25,47.08,47.15,87400.0,25.0013,25.0915,25.0013,25.0384,87400.0
2005-09-23 11:30:00,47.16,47.17,46.97,47.0,90800.0,25.0438,25.0491,24.9429,24.9588,90800.0
2005-09-23 11:40:00,47.0,47.12,46.97,47.09,58400.0,24.9588,25.0225,24.9429,25.0066,58400.0
2005-09-23 11:50:00,47.09,47.1,47.03,47.06,52100.0,25.0066,25.0119,24.9747,24.9906,52100.0
2005-09-23 12:00:00,47.06,47.07,46.95,47.05,92300.0,24.9906,24.996,24.9322,24.9853,92300.0
2005-09-23 12:10:00,47.04,47.05,46.9,46.99,69900.0,24.98,24.9853,24.9057,24.9535,69900.0
2005-09-23 12:20:00,46.99,47.05,46.93,46.93,35000.0,24.9535,24.9853,24.9216,24.9216,35000.0
2005-09-23 12:30:00,46.95,46.96,46.91,46.95,36200.0,24.9322,24.9375,24.911,24.9322,36200.0
2005-09-23 12:40:00,46.95,47.04,46.95,47.0,38900.0,24.9322,24.98,24.9322,24.9588,38900.0
2005-09-23 12:50:00,46.99,47.08,46.99,47.07,35000.0,24.9535,25.0013,24.9535,24.996,35000.0
2005-09-23 13:00:00,47.07,47.1,47.04,47.1,38100.0,24.996,25.0119,24.98,25.0119,38100.0
2005-09-23 13:10:00,47.1,47.1,47.01,47.06,84000.0,25.0119,25.0119,24.9641,24.9906,84000.0
2005-09-23 13:20:00,47.06,47.12,47.02,47.04,59100.0,24.9906,25.0225,24.9694,24.98,59100.0
2005-09-23 13:30:00,47.03,47.21,47.02,47.17,118100.0,24.9747,25.0703,24.9694,25.0491,118100.0
2005-09-23 13:40:00,47.18,47.25,47.13,47.23,166100.0,25.0544,25.0915,25.0278,25.0809,166100.0
2005-09-23 13:50:00,47.23,47.35,47.18,47.3,209700.0,25.0809,25.1446,25.0544,25.1181,209700.0
2005-09-23 14:00:00,47.3,47.4,47.21,47.39,108200.0,25.1181,25.1712,25.0703,25.1659,108200.0
2005-09-23 14:10:00,47.4,47.42,47.25,47.3,168800.0,25.1712,25.1818,25.0915,25.1181,168800.0
2005-09-23 14:20:00,47.3,47.41,47.29,47.3,55600.0,25.1181,25.1765,25.1128,25.1181,55600.0
2005-09-23 14:30:00,47.3,47.34,47.28,47.31,44100.0,25.1181,25.1393,25.1075,25.1234,44100.0
2005-09-23 14:40:00,47.3,47.38,47.28,47.34,27100.0,25.1181,25.1606,25.1075,25.1393,27100.0
2005-09-23 14:50:00,47.36,47.57,47.35,47.54,97100.0,25.15,25.2615,25.1446,25.2455,97100.0
2005-09-23 15:00:00,47.54,47.55,47.4,47.44,118600.0,25.2455,25.2509,25.1712,25.1924,118600.0
2005-09-23 15:10:00,47.45,47.48,47.25,47.38,98300.0,25.1978,25.2137,25.0915,25.1606,98300.0
2005-09-23 15:20:00,47.38,47.39,47.35,47.39,30000.0,25.1606,25.1659,25.1446,25.1659,30000.0
2005-09-23 15:30:00,47.39,47.4,47.29,47.39,65600.0,25.1659,25.1712,25.1128,25.1659,65600.0
2005-09-23 15:40:00,47.39,47.45,47.31,47.37,134200.0,25.1659,25.1978,25.1234,25.1553,134200.0
2005-09-23 15:50:00,47.37,47.39,47.2,47.35,270900.0,25.1553,25.1659,25.065,25.1446,270900.0
2005-09-26 09:30:00,48.2,48.33,48.16,48.2,263500.0,25.596,25.6651,25.5748,25.596,263500.0
2005-09-26 09:40:00,48.23,48.26,47.92,47.99,194400.0,25.612,25.6279,25.4473,25.4845,194400.0
2005-09-26 09:50:00,47.99,48.03,47.88,47.96,173400.0,25.4845,25.5058,25.4261,25.4686,173400.0
2005-09-26 10:00:00,47.96,48.14,47.9,48.02,178500.0,25.4686,25.5642,25.4367,25.5004,178500.0
2005-09-26 10:10:00,48.01,48.19,48.01,48.16,130700.0,25.4951,25.5907,25.4951,25.5748,130700.0
2005-09-26 10:20:00,48.16,48.36,48.14,48.23,123000.0,25.5748,25.681,25.5642,25.612,123000.0
2005-09-26 10:30:00,48.24,48.27,48.12,48.13,57500.0,25.6173,25.6332,25.5535,25.5589,57500.0
2005-09-26 10:40:00,48.14,48.24,48.08,48.1,53600.0,25.5642,25.6173,25.5323,25.5429,53600.0
2005-09-26 10:50:00,48.12,48.13,48.02,48.13,26400.0,25.5535,25.5589,25.5004,25.5589,26400.0
2005-09-26 11:00:00,48.13,48.19,48.07,48.17,47900.0,25.5589,25.5907,25.527,25.5801,47900.0
2005-09-26 11:10:00,48.17,48.34,48.15,48.33,93700.0,25.5801,25.6704,25.5695,25.6651,93700.0
2005-09-26 11:20:00,48.33,48.4,48.3,48.34,58800.0,25.6651,25.7022,25.6491,25.6704,58800.0
2005-09-26 11:30:00,48.35,48.39,48.3,48.37,50500.0,25.6757,25.6969,25.6491,25.6863,50500.0
2005-09-26 11:40:00,48.39,48.39,48.27,48.3,42400.0,25.6969,25.6969,25.6332,25.6491,42400.0
2005-09-26 11:50:00,48.33,48.33,48.24,48.29,53700.0,25.6651,25.6651,25.6173,25.6438,53700.0
2005-09-26 12:00:00,48.29,48.44,48.27,48.44,53200.0,25.6438,25.7235,25.6332,25.7235,53200.0
2005-09-26 12:10:00,48.45,48.54,48.43,48.45,77600.0,25.7288,25.7766,25.7182,25.7288,77600.0
2005-09-26 12:20:00,48.46,48.48,48.38,48.38,36400.0,25.7341,25.7447,25.6916,25.6916,36400.0
2005-09-26 12:30:00,48.38,48.38,48.3,48.31,48900.0,25.6916,25.6916,25.6491,25.6544,48900.0
2005-09-26 12:40:00,48.31,48.35,48.17,48.17,48900.0,25.6544,25.6757,25.5801,25.5801,48900.0
2005-09-26 12:50:00,48.17,48.33,48.17,48.32,40300.0,25.5801,25.6651,25.5801,25.6598,40300.0
2005-09-26 13:00:00,48.32,48.32,48.23,48.23,27900.0,25.6598,25.6598,25.612,25.612,27900.0
2005-09-26 13:10:00,48.22,48.23,48.08,48.09,62300.0,25.6067,25.612,25.5323,25.5376,62300.0
2005-09-26 13:20:00,48.08,48.09,47.92,48.03,114600.0,25.5323,25.5376,25.4473,25.5058,114600.0
2005-09-26 13:30:00,48.04,48.04,47.9,47.95,65000.0,25.5111,25.5111,25.4367,25.4633,65000.0
2005-09-26 13:40:00,47.95,48.05,47.95,48.03,88700.0,25.4633,25.5164,25.4633,25.5058,88700.0
2005-09-26 13:50:00,48.02,48.1,47.95,48.0,72400.0,25.5004,25.5429,25.4633,25.4898,72400.0
2005-09-26 14:00:00,47.99,48.03,47.97,47.99,32600.0,25.4845,25.5058,25.4739,25.4845,32600.0
2005-09-26 14:10:00,47.99,48.01,47.67,47.71,164200.0,25.4845,25.4951,25.3146,25.3358,164200.0
2005-09-26 14:20:00,47.72,47.95,47.7,47.76,69500.0,25.3411,25.4633,25.3305,25.3624,69500.0
2005-09-26 14:30:00,47.75,47.81,47.74,47.77,64500.0,25.3571,25.3889,25.3518,25.3677,64500.0
2005-09-26 14:40:00,47.77,47.77,47.6,47.7,93900.0,25.3677,25.3677,25.2774,25.3305,93900.0
2005-09-26 14:50:00,47.72,47.83,47.72,47.8,133700.0,25.3411,25.3995,25.3411,25.3836,133700.0
2005-09-26 15:00:00,47.8,47.84,47.72,47.84,57400.0,25.3836,25.4049,25.3411,25.4049,57400.0
2005-09-26 15:10:00,47.83,47.92,47.79,47.84,89100.0,25.3995,25.4473,25.3783,25.4049,89100.0
2005-09-26 15:20:00,47.85,47.88,47.76,47.81,49100.0,25.4102,25.4261,25.3624,25.3889,49100.0
2005-09-26 15:30:00,47.8,47.97,47.78,47.96,61500.0,25.3836,25.4739,25.373,25.4686,61500.0
2005-09-26 15:40:00,47.96,48.07,47.95,48.04,97000.0,25.4686,25.527,25.4633,25.5111,97000.0
2005-09-26 15:50:00,48.04,48.05,47.89,47.96,61200.0,25.5111,25.5164,25.4314,25.4686,61200.0
2005-09-27 09:30:00,48.15,48.15,47.54,47.72,155600.0,25.5695,25.5695,25.2455,25.3411,155600.0
2005-09-27 09:40:00,47.72,48.1,47.68,48.01,167600.0,25.3411,25.5429,25.3199,25.4951,167600.0
2005-09-27 09:50:00,47.98,48.07,47.92,48.06,279000.0,25.4792,25.527,25.4473,25.5217,279000.0
2005-09-27 10:00:00,48.06,48.07,47.81,47.94,166900.0,25.5217,25.527,25.3889,25.458,166900.0
2005-09-27 10:10:00,47.92,48.07,47.87,47.9,88400.0,25.4473,25.527,25.4208,25.4367,88400.0
2005-09-27 10:20:00,47.9,48.0,47.87,47.96,58500.0,25.4367,25.4898,25.4208,25.4686,58500.0
2005-09-27 10:30:00,47.96,48.08,47.87,47.87,73400.0,25.4686,25.5323,25.4208,25.4208,73400.0
2005-09-27 10:40:00,47.87,47.94,47.38,47.46,249000.0,25.4208,25.458,25.1606,25.2031,249000.0
2005-09-27 10:50:00,47.46,47.49,47.35,47.42,101900.0,25.2031,25.219,25.1446,25.1818,101900.0
2005-09-27 11:00:00,47.41,47.56,47.37,47.43,65100.0,25.1765,25.2562,25.1553,25.1871,65100.0
2005-09-27 11:10:00,47.47,47.47,47.21,47.3,90600.0,25.2084,25.2084,25.0703,25.1181,90600.0
2005-09-27 11:20:00,47.29,47.4,47.22,47.34,72700.0,25.1128,25.1712,25.0756,25.1393,72700.0
2005-09-27 11:30:00,47.34,47.34,47.13,47.24,65100.0,25.1393,25.1393,25.0278,25.0862,65100.0
2005-09-27 11:40:00,47.24,47.36,47.23,47.31,36500.0,25.0862,25.15,25.0809,25.1234,36500.0
2005-09-27 11:50:00,47.29,47.35,47.25,47.29,28200.0,25.1128,25.1446,25.0915,25.1128,28200.0
2005-09-27 12:00:00,47.3,47.44,47.25,47.3,53300.0,25.1181,25.1924,25.0915,25.1181,53300.0
2005-09-27 12:10:00,47.31,47.36,47.26,47.36,21400.0,25.1234,25.15,25.0969,25.15,21400.0
2005-09-27 12:20:00,47.36,47.41,47.36,47.38,22700.0,25.15,25.1765,25.15,25.1606,22700.0
2005-09-27 12:30:00,47.38,47.41,47.29,47.4,37700.0,25.1606,25.1765,25.1128,25.1712,37700.0
2005-09-27 12:40:00,47.41,47.56,47.4,47.52,60500.0,25.1765,25.2562,25.1712,25.2349,60500.0
2005-09-27 12:50:00,47.53,47.53,47.36,47.37,52900.0,25.2402,25.2402,25.15,25.1553,52900.0
2005-09-27 13:00:00,47.38,47.42,47.33,47.37,47500.0,25.1606,25.1818,25.134,25.1553,47500.0
2005-09-27 13:10:00,47.39,47.42,47.19,47.2,70400.0,25.1659,25.1818,25.0597,25.065,70400.0
2005-09-27 13:20:00,47.2,47.21,47.0,47.2,129300.0,25.065,25.0703,24.9588,25.065,129300.0
2005-09-27 13:30:00,47.21,47.28,47.14,47.28,44200.0,25.0703,25.1075,25.0331,25.1075,44200.0
2005-09-27 13:40:00,47.28,47.29,47.18,47.21,62900.0,25.1075,25.1128,25.0544,25.0703,62900.0
2005-09-27 13:50:00,47.22,47.38,47.21,47.36,121200.0,25.0756,25.1606,25.0703,25.15,121200.0
2005-09-27 14:00:00,47.37,47.51,47.37,47.46,101800.0,25.1553,25.2296,25.1553,25.2031,101800.0
2005-09-27 14:10:00,47.45,47.56,47.39,47.45,199900.0,25.1978,25.2562,25.1659,25.1978,199900.0
2005-09-27 14:20:00,47.46,47.57,47.42,47.57,80800.0,25.2031,25.2615,25.1818,25.2615,80800.0
2005-09-27 14:30:00,47.57,47.65,47.44,47.46,106900.0,25.2615,25.304,25.1924,25.2031,106900.0
2005-09-27 14:40:00,47.47,47.61,47.42,47.52,122400.0,25.2084,25.2827,25.1818,25.2349,122400.0
2005-09-27 14:50:00,47.52,47.74,47.49,47.65,191400.0,25.2349,25.3518,25.219,25.304,191400.0
2005-09-27 15:00:00,47.66,47.74,47.54,47.61,119300.0,25.3093,25.3518,25.2455,25.2827,119300.0
2005-09-27 15:10:00,47.62,47.7,47.57,47.64,39600.0,25.288,25.3305,25.2615,25.2986,39600.0
2005-09-27 15:20:00,47.64,47.7,47.57,47.59,82400.0,25.2986,25.3305,25.2615,25.2721,82400.0
2005-09-27 15:30:00,47.6,47.6,47.43,47.44,123800.0,25.2774,25.2774,25.1871,25.1924,123800.0
2005-09-27 15:40:00,47.42,47.52,47.35,47.5,94300.0,25.1818,25.2349,25.1446,25.2243,94300.0
2005-09-27 15:50:00,47.51,47.54,47.3,47.33,119500.0,25.2296,25.2455,25.1181,25.134,119500.0
2005-09-28 09:30:00,47.37,47.59,47.35,47.55,111800.0,25.1553,25.2721,25.1446,25.2509,111800.0
2005-09-28 09:40:00,47.54,47.6,47.43,47.56,74600.0,25.2455,25.2774,25.1871,25.2562,74600.0
2005-09-28 09:50:00,47.59,47.76,47.58,47.63,96600.0,25.2721,25.3624,25.2668,25.2933,96600.0
2005-09-28 10:00:00,47.65,47.82,47.57,47.65,97500.0,25.304,25.3942,25.2615,25.304,97500.0
2005-09-28 10:10:00,47.68,47.72,47.62,47.69,40400.0,25.3199,25.3411,25.288,25.3252,40400.0
2005-09-28 10:20:00,47.7,47.92,47.7,47.85,84300.0,25.3305,25.4473,25.3305,25.4102,84300.0
2005-09-28 10:30:00,47.8,47.98,47.78,47.85,105000.0,25.3836,25.4792,25.373,25.4102,105000.0
2005-09-28 10:40:00,47.85,47.88,47.68,47.88,99600.0,25.4102,25.4261,25.3199,25.4261,99600.0
2005-09-28 10:50:00,47.88,47.96,47.88,47.96,58900.0,25.4261,25.4686,25.4261,25.4686,58900.0
2005-09-28 11:00:00,47.94,48.09,47.94,48.01,101900.0,25.458,25.5376,25.458,25.4951,101900.0
2005-09-28 11:10:00,47.99,47.99,47.84,47.87,53400.0,25.4845,25.4845,25.4049,25.4208,53400.0
2005-09-28 11:20:00,47.88,47.98,47.87,47.93,26800.0,25.4261,25.4792,25.4208,25.4526,26800.0
2005-09-28 11:30:00,47.93,47.97,47.82,47.86,55400.0,25.4526,25.4739,25.3942,25.4155,55400.0
2005-09-28 11:40:00,47.86,47.88,47.7,47.71,61200.0,25.4155,25.4261,25.3305,25.3358,61200.0
2005-09-28 11:50:00,47.73,47.83,47.71,47.79,72600.0,25.3464,25.3995,25.3358,25.3783,72600.0
2005-09-28 12:00:00,47.78,47.86,47.74,47.74,24700.0,25.373,25.4155,25.3518,25.3518,24700.0
2005-09-28 12:10:00,47.72,47.75,47.58,47.64,133400.0,25.3411,25.3571,25.2668,25.2986,133400.0
2005-09-28 12:20:00,47.65,47.65,47.49,47.5,230800.0,25.304,25.304,25.219,25.2243,230800.0
2005-09-28 12:30:00,47.5,47.55,47.5,47.55,89200.0,25.2243,25.2509,25.2243,25.2509,89200.0
2005-09-28 12:40:00,47.55,47.65,47.54,47.6,51900.0,25.2509,25.304,25.2455,25.2774,51900.0
2005-09-28 12:50:00,47.61,47.66,47.58,47.61,19100.0,25.2827,25.3093,25.2668,25.2827,19100.0
2005-09-28 13:00:00,47.59,47.64,47.51,47.52,33700.0,25.2721,25.2986,25.2296,25.2349,33700.0
2005-09-28 13:10:00,47.53,47.54,47.4,47.45,55500.0,25.2402,25.2455,25.1712,25.1978,55500.0
2005-09-28 13:20:00,47.45,47.5,47.36,47.37,59100.0,25.1978,25.2243,25.15,25.1553,59100.0
2005-09-28 13:30:00,47.37,47.37,47.18,47.27,220800.0,25.1553,25.1553,25.0544,25.1022,220800.0
2005-09-28 13:40:00,47.26,47.34,47.21,47.27,70000.0,25.0969,25.1393,25.0703,25.1022,70000.0
2005-09-28 13:50:00,47.27,47.41,47.27,47.39,44200.0,25.1022,25.1765,25.1022,25.1659,44200.0
2005-09-28 14:00:00,47.4,47.57,47.4,47.54,51200.0,25.1712,25.2615,25.1712,25.2455,51200.0
2005-09-28 14:10:00,47.53,47.67,47.53,47.63,52800.0,25.2402,25.3146,25.2402,25.2933,52800.0
2005-09-28 14:20:00,47.62,47.9,47.62,47.85,88400.0,25.288,25.4367,25.288,25.4102,88400.0
2005-09-28 14:30:00,47.85,47.86,47.73,47.76,98400.0,25.4102,25.4155,25.3464,25.3624,98400.0
2005-09-28 14:40:00,47.75,47.85,47.73,47.76,88400.0,25.3571,25.4102,25.3464,25.3624,88400.0
2005-09-28 14:50:00,47.76,47.86,47.73,47.83,55300.0,25.3624,25.4155,25.3464,25.3995,55300.0
2005-09-28 15:00:00,47.82,47.86,47.71,47.72,103300.0,25.3942,25.4155,25.3358,25.3411,103300.0
2005-09-28 15:10:00,47.72,47.78,47.67,47.7,46500.0,25.3411,25.373,25.3146,25.3305,46500.0
2005-09-28 15:20:00,47.69,47.72,47.63,47.7,34000.0,25.3252,25.3411,25.2933,25.3305,34000.0
2005-09-28 15:30:00,47.7,47.81,47.64,47.66,57500.0,25.3305,25.3889,25.2986,25.3093,57500.0
2005-09-28 15:40:00,47.66,47.71,47.6,47.65,53500.0,25.3093,25.3358,25.2774,25.304,53500.0
2005-09-28 15:50:00,47.65,47.66,47.5,47.5,167100.0,25.304,25.3093,25.2243,25.2243,167100.0
2005-09-29 09:30:00,47.5,47.61,47.08,47.18,167700.0,25.2243,25.2827,25.0013,25.0544,167700.0
2005-09-29 09:40:00,47.15,47.3,47.04,47.08,104600.0,25.0384,25.1181,24.98,25.0013,104600.0
2005-09-29 09:50:00,47.09,47.25,46.9,46.93,270600.0,25.0066,25.0915,24.9057,24.9216,270600.0
2005-09-29 10:00:00,46.92,47.13,46.9,47.1,124000.0,24.9163,25.0278,24.9057,25.0119,124000.0
2005-09-29 10:10:00,47.11,47.39,47.05,47.39,229700.0,25.0172,25.1659,24.9853,25.1659,229700.0
2005-09-29 10:20:00,47.37,47.66,47.25,47.51,173600.0,25.1553,25.3093,25.0915,25.2296,173600.0
2005-09-29 10:30:00,47.51,47.77,47.35,47.73,143900.0,25.2296,25.3677,25.1446,25.3464,143900.0
2005-09-29 10:40:00,47.73,47.73,47.44,47.49,167400.0,25.3464,25.3464,25.1924,25.219,167400.0
2005-09-29 10:50:00,47.49,47.57,47.3,47.39,93500.0,25.219,25.2615,25.1181,25.1659,93500.0
2005-09-29 11:00:00,47.35,47.46,47.21,47.26,91400.0,25.1446,25.2031,25.0703,25.0969,91400.0
2005-09-29 11:10:00,47.26,47.33,47.23,47.33,78800.0,25.0969,25.134,25.0809,25.134,78800.0
2005-09-29 11:20:00,47.34,47.49,47.32,47.41,42500.0,25.1393,25.219,25.1287,25.1765,42500.0
2005-09-29 11:30:00,47.42,47.53,47.34,47.5,85500.0,25.1818,25.2402,25.1393,25.2243,85500.0
2005-09-29 11:40:00,47.5,47.66,47.46,47.64,118100.0,25.2243,25.3093,25.2031,25.2986,118100.0
2005-09-29 11:50:00,47.63,47.92,47.63,47.92,104800.0,25.2933,25.4473,25.2933,25.4473,104800.0
2005-09-29 12:00:00,47.9,47.95,47.71,47.82,75300.0,25.4367,25.4633,25.3358,25.3942,75300.0
2005-09-29 12:10:00,47.81,47.84,47.69,47.73,39300.0,25.3889,25.4049,25.3252,25.3464,39300.0
2005-09-29 12:20:00,47.73,47.73,47.6,47.65,34400.0,25.3464,25.3464,25.2774,25.304,34400.0
2005-09-29 12:30:00,47.66,47.72,47.55,47.7,44500.0,25.3093,25.3411,25.2509,25.3305,44500.0
2005-09-29 12:40:00,47.7,47.8,47.7,47.78,28800.0,25.3305,25.3836,25.3305,25.373,28800.0
2005-09-29 12:50:00,47.78,47.87,47.78,47.84,45700.0,25.373,25.4208,25.373,25.4049,45700.0
2005-09-29 13:00:00,47.85,48.01,47.85,47.97,76900.0,25.4102,25.4951,25.4102,25.4739,76900.0
2005-09-29 13:10:00,47.96,48.33,47.9,48.3,163000.0,25.4686,25.6651,25.4367,25.6491,163000.0
2005-09-29 13:20:00,48.31,48.36,48.22,48.26,76300.0,25.6544,25.681,25.6067,25.6279,76300.0
2005-09-29 13:30:00,48.26,48.41,48.25,48.29,101600.0,25.6279,25.7075,25.6226,25.6438,101600.0
2005-09-29 13:40:00,48.29,48.3,48.09,48.2,82800.0,25.6438,25.6491,25.5376,25.596,82800.0
2005-09-29 13:50:00,48.21,48.22,48.07,48.2,41300.0,25.6013,25.6067,25.527,25.596,41300.0
2005-09-29 14:00:00,48.22,48.39,48.19,48.3,78100.0,25.6067,25.6969,25.5907,25.6491,78100.0
2005-09-29 14:10:00,48.29,48.32,48.21,48.24,32300.0,25.6438,25.6598,25.6013,25.6173,32300.0
2005-09-29 14:20:00,48.25,48.38,48.23,48.31,52200.0,25.6226,25.6916,25.612,25.6544,52200.0
2005-09-29 14:30:00,48.31,48.31,48.18,48.24,46700.0,25.6544,25.6544,25.5854,25.6173,46700.0
2005-09-29 14:40:00,48.24,48.34,48.08,48.15,81000.0,25.6173,25.6704,25.5323,25.5695,81000.0
2005-09-29 14:50:00,48.15,48.25,48.04,48.25,45300.0,25.5695,25.6226,25.5111,25.6226,45300.0
2005-09-29 15:00:00,48.26,48.31,48.17,48.31,51100.0,25.6279,25.6544,25.5801,25.6544,51100.0
2005-09-29 15:10:00,48.31,48.41,48.25,48.41,63400.0,25.6544,25.7075,25.6226,25.7075,63400.0
2005-09-29 15:20:00,48.41,48.52,48.41,48.5,78900.0,25.7075,25.766,25.7075,25.7553,78900.0
2005-09-29 15:30:00,48.5,48.5,48.24,48.25,103700.0,25.7553,25.7553,25.6173,25.6226,103700.0
2005-09-29 15:40:00,48.24,48.35,48.22,48.29,75900.0,25.6173,25.6757,25.6067,25.6438,75900.0
2005-09-29 15:50:00,48.28,48.44,48.25,48.4,183200.0,25.6385,25.7235,25.6226,25.7022,183200.0
2005-09-30 09:30:00,48.3,48.84,48.27,48.77,206200.0,25.6491,25.9359,25.6332,25.8987,206200.0
2005-09-30 09:40:00,48.76,48.8,48.64,48.72,111200.0,25.8934,25.9147,25.8297,25.8722,111200.0
2005-09-30 09:50:00,48.75,48.8,48.55,48.79,137500.0,25.8881,25.9147,25.7819,25.9093,137500.0
2005-09-30 10:00:00,48.78,48.92,48.73,48.88,110100.0,25.904,25.9784,25.8775,25.9571,110100.0
2005-09-30 10:10:00,48.86,48.9,48.81,48.9,65300.0,25.9465,25.9678,25.92,25.9678,65300.0
2005-09-30 10:20:00,48.88,49.16,48.84,49.06,119400.0,25.9571,26.1058,25.9359,26.0527,119400.0
2005-09-30 10:30:00,49.05,49.09,48.95,49.05,74100.0,26.0474,26.0687,25.9943,26.0474,74100.0
2005-09-30 10:40:00,49.04,49.16,48.99,49.02,139900.0,26.0421,26.1058,26.0155,26.0315,139900.0
2005-09-30 10:50:00,49.02,49.09,48.88,48.94,110900.0,26.0315,26.0687,25.9571,25.989,110900.0
2005-09-30 11:00:00,48.93,49.02,48.85,48.97,71200.0,25.9837,26.0315,25.9412,26.0049,71200.0
2005-09-30 11:10:00,48.98,49.05,48.85,48.88,81400.0,26.0102,26.0474,25.9412,25.9571,81400.0
2005-09-30 11:20:00,48.88,48.9,48.74,48.74,83700.0,25.9571,25.9678,25.8828,25.8828,83700.0
2005-09-30 11:30:00,48.73,48.85,48.72,48.81,47000.0,25.8775,25.9412,25.8722,25.92,47000.0
2005-09-30 11:40:00,48.81,48.83,48.68,48.68,35600.0,25.92,25.9306,25.8509,25.8509,35600.0
2005-09-30 11:50:00,48.68,48.78,48.66,48.78,36300.0,25.8509,25.904,25.8403,25.904,36300.0
2005-09-30 12:00:00,48.78,48.78,48.63,48.75,51600.0,25.904,25.904,25.8244,25.8881,51600.0
2005-09-30 12:10:00,48.75,48.86,48.66,48.78,24600.0,25.8881,25.9465,25.8403,25.904,24600.0
2005-09-30 12:20:00,48.79,48.89,48.79,48.79,17800.0,25.9093,25.9624,25.9093,25.9093,17800.0
2005-09-30 12:30:00,48.78,48.86,48.78,48.83,8100.0,25.904,25.9465,25.904,25.9306,8100.0
2005-09-30 12:40:00,48.83,48.91,48.79,48.81,28000.0,25.9306,25.9731,25.9093,25.92,28000.0
2005-09-30 12:50:00,48.82,48.88,48.82,48.84,18100.0,25.9253,25.9571,25.9253,25.9359,18100.0
2005-09-30 13:00:00,48.84,48.88,48.76,48.79,42200.0,25.9359,25.9571,25.8934,25.9093,42200.0
2005-09-30 13:10:00,48.78,48.78,48.63,48.65,20300.0,25.904,25.904,25.8244,25.835,20300.0
2005-09-30 13:20:00,48.65,48.66,48.56,48.64,60100.0,25.835,25.8403,25.7872,25.8297,60100.0
2005-09-30 13:30:00,48.64,48.72,48.61,48.7,36700.0,25.8297,25.8722,25.8138,25.8615,36700.0
2005-09-30 13:40:00,48.69,48.69,48.65,48.68,15200.0,25.8562,25.8562,25.835,25.8509,15200.0
2005-09-30 13:50:00,48.68,48.74,48.65,48.7,37900.0,25.8509,25.8828,25.835,25.8615,37900.0
2005-09-30 14:00:00,48.7,48.8,48.69,48.74,47500.0,25.8615,25.9147,25.8562,25.8828,47500.0
2005-09-30 14:10:00,48.74,48.77,48.68,48.73,26900.0,25.8828,25.8987,25.8509,25.8775,26900.0
2005-09-30 14:20:00,48.72,48.8,48.69,48.79,49900.0,25.8722,25.9147,25.8562,25.9093,49900.0
2005-09-30 14:30:00,48.8,48.91,48.79,48.82,41000.0,25.9147,25.9731,25.9093,25.9253,41000.0
2005-09-30 14:40:00,48.83,48.9,48.78,48.9,36500.0,25.9306,25.9678,25.904,25.9678,36500.0
2005-09-30 14:50:00,48.9,48.91,48.78,48.85,49400.0,25.9678,25.9731,25.904,25.9412,49400.0
2005-09-30 15:00:00,48.86,48.93,48.86,48.9,54800.0,25.9465,25.9837,25.9465,25.9678,54800.0
2005-09-30 15:10:00,48.89,48.91,48.77,48.82,49900.0,25.9624,25.9731,25.8987,25.9253,49900.0
2005-09-30 15:20:00,48.82,48.84,48.73,48.75,46900.0,25.9253,25.9359,25.8775,25.8881,46900.0
2005-09-30 15:30:00,48.75,48.83,48.67,48.7,86300.0,25.8881,25.9306,25.8456,25.8615,86300.0
2005-09-30 15:40:00,48.7,48.74,48.63,48.7,173400.0,25.8615,25.8828,25.8244,25.8615,173400.0
2005-09-30 15:50:00,48.7,48.76,48.65,48.76,254000.0,25.8615,25.8934,25.835,25.8934,254000.0
2005-10-03 09:30:00,48.86,49.5,48.83,49.37,154900.0,25.9465,26.2864,25.9306,26.2173,154900.0
2005-10-03 09:40:00,49.37,49.72,49.1,49.63,182600.0,26.2173,26.4032,26.074,26.3554,182600.0
2005-10-03 09:50:00,49.65,49.7,49.57,49.68,99200.0,26.366,26.3926,26.3236,26.382,99200.0
2005-10-03 10:00:00,49.69,49.87,49.6,49.66,188400.0,26.3873,26.4829,26.3395,26.3713,188400.0
2005-10-03 10:10:00,49.67,49.8,49.55,49.59,124900.0,26.3767,26.4457,26.3129,26.3342,124900.0
2005-10-03 10:20:00,49.61,49.78,49.58,49.65,73700.0,26.3448,26.4351,26.3289,26.366,73700.0
2005-10-03 10:30:00,49.64,49.86,49.57,49.76,86400.0,26.3607,26.4776,26.3236,26.4244,86400.0
2005-10-03 10:40:00,49.77,49.83,49.6,49.6,70500.0,26.4298,26.4616,26.3395,26.3395,70500.0
2005-10-03 10:50:00,49.6,49.73,49.47,49.49,97400.0,26.3395,26.4085,26.2704,26.2811,97400.0
2005-10-03 11:00:00,49.5,49.59,49.47,49.54,46200.0,26.2864,26.3342,26.2704,26.3076,46200.0
2005-10-03 11:10:00,49.52,49.67,49.47,49.66,66100.0,26.297,26.3767,26.2704,26.3713,66100.0
2005-10-03 11:20:00,49.62,49.75,49.59,49.73,43600.0,26.3501,26.4191,26.3342,26.4085,43600.0
2005-10-03 11:30:00,49.73,49.74,49.6,49.7,41900.0,26.4085,26.4138,26.3395,26.3926,41900.0
2005-10-03 11:40:00,49.68,49.68,49.58,49.64,12800.0,26.382,26.382,26.3289,26.3607,12800.0
2005-10-03 11:50:00,49.64,49.7,49.58,49.7,29000.0,26.3607,26.3926,26.3289,26.3926,29000.0
2005-10-03 12:00:00,49.67,49.75,49.6,49.74,41400.0,26.3767,26.4191,26.3395,26.4138,41400.0
2005-10-03 12:10:00,49.73,49.75,49.61,49.63,34800.0,26.4085,26.4191,26.3448,26.3554,34800.0
2005-10-03 12:20:00,49.64,49.64,49.47,49.5,114700.0,26.3607,26.3607,26.2704,26.2864,114700.0
2005-10-03 12:30:00,49.51,49.7,49.41,49.42,38300.0,26.2917,26.3926,26.2386,26.2439,38300.0
2005-10-03 12:40:00,49.43,49.55,49.42,49.52,31800.0,26.2492,26.3129,26.2439,26.297,31800.0
2005-10-03 12:50:00,49.52,49.53,49.43,49.47,19300.0,26.297,26.3023,26.2492,26.2704,19300.0
2005-10-03 13:00:00,49.49,49.55,49.41,49.55,29000.0,26.2811,26.3129,26.2386,26.3129,29000.0
2005-10-03 13:10:00,49.56,49.62,49.53,49.58,27800.0,26.3182,26.3501,26.3023,26.3289,27800.0
2005-10-03 13:20:00,49.59,49.6,49.44,49.45,56900.0,26.3342,26.3395,26.2545,26.2598,56900.0
2005-10-03 13:30:00,49.45,49.48,49.42,49.42,19300.0,26.2598,26.2758,26.2439,26.2439,19300.0
2005-10-03 13:40:00,49.43,49.49,49.4,49.42,27300.0,26.2492,26.2811,26.2333,26.2439,27300.0
2005-10-03 13:50:00,49.43,49.5,49.4,49.43,40100.0,26.2492,26.2864,26.2333,26.2492,40100.0
2005-10-03 14:00:00,49.43,49.46,49.34,49.41,28900.0,26.2492,26.2651,26.2014,26.2386,28900.0
2005-10-03 14:10:00,49.4,49.42,49.3,49.4,49700.0,26.2333,26.2439,26.1802,26.2333,49700.0
2005-10-03 14:20:00,49.4,49.4,49.28,49.35,107100.0,26.2333,26.2333,26.1696,26.2067,107100.0
2005-10-03 14:30:00,49.35,49.45,49.33,49.44,85300.0,26.2067,26.2598,26.1961,26.2545,85300.0
2005-10-03 14:40:00,49.44,49.56,49.42,49.56,117700.0,26.2545,26.3182,26.2439,26.3182,117700.0
2005-10-03 14:50:00,49.56,49.58,49.44,49.45,79800.0,26.3182,26.3289,26.2545,26.2598,79800.0
2005-10-03 15:00:00,49.45,49.5,49.35,49.35,61600.0,26.2598,26.2864,26.2067,26.2067,61600.0
2005-10-03 15:10:00,49.36,49.41,49.35,49.41,34900.0,26.212,26.2386,26.2067,26.2386,34900.0
2005-10-03 15:20:00,49.41,49.42,49.24,49.28,98100.0,26.2386,26.2439,26.1483,26.1696,98100.0
2005-10-03 15:30:00,49.28,49.5,49.21,49.29,124600.0,26.1696,26.2864,26.1324,26.1749,124600.0
2005-10-03 15:40:00,49.28,49.28,49.16,49.19,63300.0,26.1696,26.1696,26.1058,26.1218,63300.0
2005-10-03 15:50:00,49.19,49.29,49.18,49.19,173400.0,26.1218,26.1749,26.1164,26.1218,173400.0
2005-10-04 09:30:00,49.26,49.47,49.25,49.32,113400.0,26.1589,26.2704,26.1536,26.1908,113400.0
2005-10-04 09:40:00,49.37,49.46,49.24,49.24,68200.0,26.2173,26.2651,26.1483,26.1483,68200.0
2005-10-04 09:50:00,49.24,49.33,49.15,49.21,84300.0,26.1483,26.1961,26.1005,26.1324,84300.0
2005-10-04 10:00:00,49.24,49.35,49.17,49.3,68000.0,26.1483,26.2067,26.1111,26.1802,68000.0
2005-10-04 10:10:00,49.3,49.73,49.28,49.57,155400.0,26.1802,26.4085,26.1696,26.3236,155400.0
2005-10-04 10:20:00,49.58,49.7,49.51,49.58,58700.0,26.3289,26.3926,26.2917,26.3289,58700.0
2005-10-04 10:30:00,49.58,49.58,49.41,49.44,36500.0,26.3289,26.3289,26.2386,26.2545,36500.0
2005-10-04 10:40:00,49.45,49.58,49.44,49.56,32500.0,26.2598,26.3289,26.2545,26.3182,32500.0
2005-10-04 10:50:00,49.55,49.65,49.47,49.63,65800.0,26.3129,26.366,26.2704,26.3554,65800.0
2005-10-04 11:00:00,49.62,49.67,49.48,49.5,56800.0,26.3501,26.3767,26.2758,26.2864,56800.0
2005-10-04 11:10:00,49.49,49.57,49.48,49.51,26400.0,26.2811,26.3236,26.2758,26.2917,26400.0
2005-10-04 11:20:00,49.51,49.62,49.45,49.61,44900.0,26.2917,26.3501,26.2598,26.3448,44900.0
2005-10-04 11:30:00,49.6,49.72,49.57,49.71,70900.0,26.3395,26.4032,26.3236,26.3979,70900.0
2005-10-04 11:40:00,49.71,49.75,49.62,49.65,47500.0,26.3979,26.4191,26.3501,26.366,47500.0
2005-10-04 11:50:00,49.65,49.71,49.58,49.69,35500.0,26.366,26.3979,26.3289,26.3873,35500.0
2005-10-04 12:00:00,49.68,49.71,49.57,49.57,48000.0,26.382,26.3979,26.3236,26.3236,48000.0
2005-10-04 12:10:00,49.57,49.64,49.51,49.63,69200.0,26.3236,26.3607,26.2917,26.3554,69200.0
2005-10-04 12:20:00,49.62,49.64,49.58,49.63,30200.0,26.3501,26.3607,26.3289,26.3554,30200.0
2005-10-04 12:30:00,49.62,49.62,49.44,49.47,24800.0,26.3501,26.3501,26.2545,26.2704,24800.0
2005-10-04 12:40:00,49.46,49.58,49.45,49.58,15400.0,26.2651,26.3289,26.2598,26.3289,15400.0
2005-10-04 12:50:00,49.56,49.63,49.53,49.54,64500.0,26.3182,26.3554,26.3023,26.3076,64500.0
2005-10-04 13:00:00,49.53,49.64,49.53,49.58,12600.0,26.3023,26.3607,26.3023,26.3289,12600.0
2005-10-04 13:10:00,49.59,49.6,49.54,49.58,13300.0,26.3342,26.3395,26.3076,26.3289,13300.0
2005-10-04 13:20:00,49.59,49.59,49.51,49.51,12800.0,26.3342,26.3342,26.2917,26.2917,12800.0
2005-10-04 13:30:00,49.51,49.52,49.46,49.48,25200.0,26.2917,26.297,26.2651,26.2758,25200.0
2005-10-04 13:40:00,49.48,49.49,49.38,49.41,42100.0,26.2758,26.2811,26.2227,26.2386,42100.0
2005-10-04 13:50:00,49.4,49.4,49.29,49.31,52800.0,26.2333,26.2333,26.1749,26.1855,52800.0
2005-10-04 14:00:00,49.32,49.37,49.26,49.28,53700.0,26.1908,26.2173,26.1589,26.1696,53700.0
2005-10-04 14:10:00,49.28,49.33,49.18,49.3,47100.0,26.1696,26.1961,26.1164,26.1802,47100.0
2005-10-04 14:20:00,49.3,49.31,49.12,49.15,32600.0,26.1802,26.1855,26.0846,26.1005,32600.0
2005-10-04 14:30:00,49.13,49.23,49.06,49.23,51300.0,26.0899,26.143,26.0527,26.143,51300.0
2005-10-04 14:40:00,49.24,49.25,49.18,49.21,39500.0,26.1483,26.1536,26.1164,26.1324,39500.0
2005-10-04 14:50:00,49.21,49.21,48.93,48.94,71800.0,26.1324,26.1324,25.9837,25.989,71800.0
2005-10-04 15:00:00,48.94,49.03,48.81,48.83,111100.0,25.989,26.0368,25.92,25.9306,111100.0
2005-10-04 15:10:00,48.82,48.87,48.65,48.71,112600.0,25.9253,25.9518,25.835,25.8669,112600.0
2005-10-04 15:20:00,48.72,48.73,48.55,48.66,122900.0,25.8722,25.8775,25.7819,25.8403,122900.0
2005-10-04 15:30:00,48.66,48.81,48.64,48.69,98100.0,25.8403,25.92,25.8297,25.8562,98100.0
2005-10-04 15:40:00,48.7,48.73,48.56,48.56,109000.0,25.8615,25.8775,25.7872,25.7872,109000.0
2005-10-04 15:50:00,48.56,48.57,48.48,48.52,167600.0,25.7872,25.7925,25.7447,25.766,167600.0
2005-10-05 09:30:00,48.68,48.69,48.39,48.59,157700.0,25.8509,25.8562,25.6969,25.8031,157700.0
2005-10-05 09:40:00,48.6,48.8,48.53,48.6,174500.0,25.8084,25.9147,25.7713,25.8084,174500.0
2005-10-05 09:50:00,48.6,48.76,48.51,48.57,97900.0,25.8084,25.8934,25.7607,25.7925,97900.0
2005-10-05 10:00:00,48.57,48.58,48.11,48.3,239000.0,25.7925,25.7978,25.5482,25.6491,239000.0
2005-10-05 10:10:00,48.3,48.3,48.04,48.2,215000.0,25.6491,25.6491,25.5111,25.596,215000.0
2005-10-05 10:20:00,48.2,48.38,48.14,48.23,81200.0,25.596,25.6916,25.5642,25.612,81200.0
2005-10-05 10:30:00,48.24,48.35,48.1,48.28,208200.0,25.6173,25.6757,25.5429,25.6385,208200.0
2005-10-05 10:40:00,48.28,48.46,48.27,48.33,80500.0,25.6385,25.7341,25.6332,25.6651,80500.0
2005-10-05 10:50:00,48.34,48.37,48.2,48.26,52800.0,25.6704,25.6863,25.596,25.6279,52800.0
2005-10-05 11:00:00,48.26,48.34,48.14,48.34,53900.0,25.6279,25.6704,25.5642,25.6704,53900.0
2005-10-05 11:10:00,48.32,48.55,48.3,48.5,94200.0,25.6598,25.7819,25.6491,25.7553,94200.0
2005-10-05 11:20:00,48.51,48.56,48.15,48.23,89900.0,25.7607,25.7872,25.5695,25.612,89900.0
2005-10-05 11:30:00,48.23,48.3,48.16,48.22,66500.0,25.612,25.6491,25.5748,25.6067,66500.0
2005-10-05 11:40:00,48.22,48.37,48.18,48.2,52400.0,25.6067,25.6863,25.5854,25.596,52400.0
2005-10-05 11:50:00,48.18,48.2,48.05,48.12,107600.0,25.5854,25.596,25.5164,25.5535,107600.0
2005-10-05 12:00:00,48.15,48.18,48.02,48.14,97700.0,25.5695,25.5854,25.5004,25.5642,97700.0
2005-10-05 12:10:00,48.12,48.32,48.1,48.26,74400.0,25.5535,25.6598,25.5429,25.6279,74400.0
2005-10-05 12:20:00,48.27,48.35,48.24,48.33,25000.0,25.6332,25.6757,25.6173,25.6651,25000.0
2005-10-05 12:30:00,48.3,48.52,48.3,48.45,64800.0,25.6491,25.766,25.6491,25.7288,64800.0
2005-10-05 12:40:00,48.47,48.6,48.47,48.59,38300.0,25.7394,25.8084,25.7394,25.8031,38300.0
2005-10-05 12:50:00,48.59,48.64,48.52,48.64,100600.0,25.8031,25.8297,25.766,25.8297,100600.0
2005-10-05 13:00:00,48.63,48.75,48.6,48.7,78000.0,25.8244,25.8881,25.8084,25.8615,78000.0
2005-10-05 13:10:00,48.69,48.7,48.58,48.69,34900.0,25.8562,25.8615,25.7978,25.8562,34900.0
2005-10-05 13:20:00,48.7,48.82,48.61,48.64,83600.0,25.8615,25.9253,25.8138,25.8297,83600.0
2005-10-05 13:30:00,48.64,48.7,48.54,48.56,75700.0,25.8297,25.8615,25.7766,25.7872,75700.0
2005-10-05 13:40:00,48.57,48.58,48.47,48.52,62000.0,25.7925,25.7978,25.7394,25.766,62000.0
2005-10-05 13:50:00,48.53,48.53,48.43,48.49,69400.0,25.7713,25.7713,25.7182,25.75,69400.0
2005-10-05 14:00:00,48.5,48.57,48.46,48.57,58300.0,25.7553,25.7925,25.7341,25.7925,58300.0
2005-10-05 14:10:00,48.57,48.78,48.53,48.64,69900.0,25.7925,25.904,25.7713,25.8297,69900.0
2005-10-05 14:20:00,48.65,48.81,48.62,48.74,59700.0,25.835,25.92,25.8191,25.8828,59700.0
2005-10-05 14:30:00,48.72,48.77,48.55,48.56,63300.0,25.8722,25.8987,25.7819,25.7872,63300.0
2005-10-05 14:40:00,48.58,48.69,48.5,48.61,60500.0,25.7978,25.8562,25.7553,25.8138,60500.0
2005-10-05 14:50:00,48.62,48.67,48.54,48.56,79300.0,25.8191,25.8456,25.7766,25.7872,79300.0
2005-10-05 15:00:00,48.55,48.72,48.49,48.7,100500.0,25.7819,25.8722,25.75,25.8615,100500.0
2005-10-05 15:10:00,48.7,48.73,48.49,48.51,75900.0,25.8615,25.8775,25.75,25.7607,75900.0
2005-10-05 15:20:00,48.51,48.56,48.28,48.39,147300.0,25.7607,25.7872,25.6385,25.6969,147300.0
2005-10-05 15:30:00,48.39,48.41,48.24,48.26,105100.0,25.6969,25.7075,25.6173,25.6279,105100.0
2005-10-05 15:40:00,48.26,48.43,48.24,48.42,266000.0,25.6279,25.7182,25.6173,25.7129,266000.0
2005-10-05 15:50:00,48.42,48.46,48.33,48.36,409400.0,25.7129,25.7341,25.6651,25.681,409400.0
2005-10-06 09:30:00,48.34,48.59,48.05,48.25,150100.0,25.6704,25.8031,25.5164,25.6226,150100.0
2005-10-06 09:40:00,48.26,48.31,47.85,47.85,231800.0,25.6279,25.6544,25.4102,25.4102,231800.0
2005-10-06 09:50:00,47.84,48.03,47.69,48.02,251400.0,25.4049,25.5058,25.3252,25.5004,251400.0
2005-10-06 10:00:00,48.02,48.07,47.65,47.65,177000.0,25.5004,25.527,25.304,25.304,177000.0
2005-10-06 10:10:00,47.68,47.87,47.65,47.76,122300.0,25.3199,25.4208,25.304,25.3624,122300.0
2005-10-06 10:20:00,47.73,47.8,47.62,47.72,108700.0,25.3464,25.3836,25.288,25.3411,108700.0
2005-10-06 10:30:00,47.75,47.86,47.63,47.7,144600.0,25.3571,25.4155,25.2933,25.3305,144600.0
2005-10-06 10:40:00,47.71,47.93,47.7,47.83,178500.0,25.3358,25.4526,25.3305,25.3995,178500.0
2005-10-06 10:50:00,47.83,47.83,47.57,47.62,88300.0,25.3995,25.3995,25.2615,25.288,88300.0
2005-10-06 11:00:00,47.63,47.8,47.63,47.76,76400.0,25.2933,25.3836,25.2933,25.3624,76400.0
2005-10-06 11:10:00,47.78,47.92,47.69,47.85,152500.0,25.373,25.4473,25.3252,25.4102,152500.0
2005-10-06 11:20:00,47.84,47.9,47.78,47.82,135100.0,25.4049,25.4367,25.373,25.3942,135100.0
2005-10-06 11:30:00,47.83,47.87,47.73,47.78,410300.0,25.3995,25.4208,25.3464,25.373,410300.0
2005-10-06 11:40:00,47.78,48.2,47.6,47.69,104100.0,25.373,25.596,25.2774,25.3252,104100.0
2005-10-06 11:50:00,47.7,47.77,47.61,47.74,58500.0,25.3305,25.3677,25.2827,25.3518,58500.0
2005-10-06 12:00:00,47.76,47.86,47.66,47.72,75200.0,25.3624,25.4155,25.3093,25.3411,75200.0
2005-10-06 12:10:00,47.72,47.74,47.64,47.67,93400.0,25.3411,25.3518,25.2986,25.3146,93400.0
2005-10-06 12:20:00,47.69,47.74,47.35,47.37,172700.0,25.3252,25.3518,25.1446,25.1553,172700.0
2005-10-06 12:30:00,47.37,47.44,47.25,47.37,131000.0,25.1553,25.1924,25.0915,25.1553,131000.0
2005-10-06 12:40:00,47.37,47.46,47.21,47.45,152900.0,25.1553,25.2031,25.0703,25.1978,152900.0
2005-10-06 12:50:00,47.44,47.63,47.4,47.57,88200.0,25.1924,25.2933,25.1712,25.2615,88200.0
2005-10-06 13:00:00,47.57,47.71,47.44,47.49,127100.0,25.2615,25.3358,25.1924,25.219,127100.0
2005-10-06 13:10:00,47.48,47.7,47.41,47.64,116100.0,25.2137,25.3305,25.1765,25.2986,116100.0
2005-10-06 13:20:00,47.64,47.72,47.49,47.69,122400.0,25.2986,25.3411,25.219,25.3252,122400.0
2005-10-06 13:30:00,47.7,47.8,47.65,47.67,113400.0,25.3305,25.3836,25.304,25.3146,113400.0
2005-10-06 13:40:00,47.67,47.75,47.4,47.44,174900.0,25.3146,25.3571,25.1712,25.1924,174900.0
2005-10-06 13:50:00,47.45,47.5,47.15,47.17,160000.0,25.1978,25.2243,25.0384,25.0491,160000.0
2005-10-06 14:00:00,47.17,47.2,46.95,47.03,221600.0,25.0491,25.065,24.9322,24.9747,221600.0
2005-10-06 14:10:00,47.02,47.2,46.96,47.18,149400.0,24.9694,25.065,24.9375,25.0544,149400.0
2005-10-06 14:20:00,47.17,47.25,47.05,47.22,167400.0,25.0491,25.0915,24.9853,25.0756,167400.0
2005-10-06 14:30:00,47.22,47.26,47.03,47.21,133200.0,25.0756,25.0969,24.9747,25.0703,133200.0
2005-10-06 14:40:00,47.19,47.31,47.13,47.17,115600.0,25.0597,25.1234,25.0278,25.0491,115600.0
2005-10-06 14:50:00,47.17,47.23,46.93,46.99,149600.0,25.0491,25.0809,24.9216,24.9535,149600.0
2005-10-06 15:00:00,46.99,47.0,46.73,46.75,191600.0,24.9535,24.9588,24.8154,24.826,191600.0
2005-10-06 15:10:00,46.74,46.83,46.67,46.68,177900.0,24.8207,24.8685,24.7835,24.7889,177900.0
2005-10-06 15:20:00,46.68,46.75,46.44,46.5,323400.0,24.7889,24.826,24.6614,24.6933,323400.0
2005-10-06 15:30:00,46.5,46.54,46.29,46.54,392800.0,24.6933,24.7145,24.5817,24.7145,392800.0
2005-10-06 15:40:00,46.54,46.87,46.49,46.87,327300.0,24.7145,24.8897,24.688,24.8897,327300.0
2005-10-06 15:50:00,46.85,46.98,46.71,46.73,556700.0,24.8791,24.9482,24.8048,24.8154,556700.0
2005-10-07 09:30:00,46.95,47.59,46.91,47.4,299200.0,24.9322,25.2721,24.911,25.1712,299200.0
2005-10-07 09:40:00,47.4,47.5,47.26,47.36,135600.0,25.1712,25.2243,25.0969,25.15,135600.0
2005-10-07 09:50:00,47.38,47.42,47.21,47.37,128700.0,25.1606,25.1818,25.0703,25.1553,128700.0
2005-10-07 10:00:00,47.35,47.44,47.21,47.27,124700.0,25.1446,25.1924,25.0703,25.1022,124700.0
2005-10-07 10:10:00,47.26,47.35,47.13,47.23,152000.0,25.0969,25.1446,25.0278,25.0809,152000.0
2005-10-07 10:20:00,47.23,47.42,47.09,47.25,163900.0,25.0809,25.1818,25.0066,25.0915,163900.0
2005-10-07 10:30:00,47.25,47.4,47.21,47.29,105000.0,25.0915,25.1712,25.0703,25.1128,105000.0
2005-10-07 10:40:00,47.3,47.4,47.15,47.24,137600.0,25.1181,25.1712,25.0384,25.0862,137600.0
2005-10-07 10:50:00,47.2,47.51,47.19,47.42,116800.0,25.065,25.2296,25.0597,25.1818,116800.0
2005-10-07 11:00:00,47.41,47.56,47.39,47.47,105700.0,25.1765,25.2562,25.1659,25.2084,105700.0
2005-10-07 11:10:00,47.47,47.53,47.35,47.45,74700.0,25.2084,25.2402,25.1446,25.1978,74700.0
2005-10-07 11:20:00,47.46,47.53,47.39,47.45,64300.0,25.2031,25.2402,25.1659,25.1978,64300.0
2005-10-07 11:30:00,47.45,47.52,47.36,47.45,60200.0,25.1978,25.2349,25.15,25.1978,60200.0
2005-10-07 11:40:00,47.46,47.53,47.28,47.33,47100.0,25.2031,25.2402,25.1075,25.134,47100.0
2005-10-07 11:50:00,47.34,47.51,47.26,47.42,86100.0,25.1393,25.2296,25.0969,25.1818,86100.0
2005-10-07 12:00:00,47.41,47.57,47.39,47.51,65200.0,25.1765,25.2615,25.1659,25.2296,65200.0
2005-10-07 12:10:00,47.51,47.56,47.41,47.42,34400.0,25.2296,25.2562,25.1765,25.1818,34400.0
2005-10-07 12:20:00,47.43,47.44,47.34,47.44,27200.0,25.1871,25.1924,25.1393,25.1924,27200.0
2005-10-07 12:30:00,47.43,47.45,47.36,47.43,14600.0,25.1871,25.1978,25.15,25.1871,14600.0
2005-10-07 12:40:00,47.39,47.45,47.37,47.42,16200.0,25.1659,25.1978,25.1553,25.1818,16200.0
2005-10-07 12:50:00,47.41,47.42,47.33,47.36,20100.0,25.1765,25.1818,25.134,25.15,20100.0
2005-10-07 13:00:00,47.38,47.44,47.34,47.44,45200.0,25.1606,25.1924,25.1393,25.1924,45200.0
2005-10-07 13:10:00,47.44,47.5,47.42,47.47,22800.0,25.1924,25.2243,25.1818,25.2084,22800.0
2005-10-07 13:20:00,47.46,47.55,47.43,47.48,28100.0,25.2031,25.2509,25.1871,25.2137,28100.0
2005-10-07 13:30:00,47.49,47.53,47.45,47.51,19800.0,25.219,25.2402,25.1978,25.2296,19800.0
2005-10-07 13:40:00,47.51,47.56,47.5,47.5,16500.0,25.2296,25.2562,25.2243,25.2243,16500.0
2005-10-07 13:50:00,47.51,47.52,47.39,47.51,76500.0,25.2296,25.2349,25.1659,25.2296,76500.0
2005-10-07 14:00:00,47.51,47.51,47.36,47.37,58700.0,25.2296,25.2296,25.15,25.1553,58700.0
2005-10-07 14:10:00,47.39,47.41,47.31,47.38,35100.0,25.1659,25.1765,25.1234,25.1606,35100.0
2005-10-07 14:20:00,47.38,47.46,47.33,47.38,44500.0,25.1606,25.2031,25.134,25.1606,44500.0
2005-10-07 14:30:00,47.38,47.44,47.36,47.43,30800.0,25.1606,25.1924,25.15,25.1871,30800.0
2005-10-07 14:40:00,47.42,47.55,47.35,47.51,83400.0,25.1818,25.2509,25.1446,25.2296,83400.0
2005-10-07 14:50:00,47.5,47.6,47.39,47.4,55100.0,25.2243,25.2774,25.1659,25.1712,55100.0
2005-10-07 15:00:00,47.4,47.5,47.29,47.39,54800.0,25.1712,25.2243,25.1128,25.1659,54800.0
2005-10-07 15:10:00,47.4,47.47,47.36,47.37,36900.0,25.1712,25.2084,25.15,25.1553,36900.0
2005-10-07 15:20:00,47.38,47.44,47.33,47.41,30700.0,25.1606,25.1924,25.134,25.1765,30700.0
2005-10-07 15:30:00,47.41,47.46,47.36,47.44,44900.0,25.1765,25.2031,25.15,25.1924,44900.0
2005-10-07 15:40:00,47.43,47.43,47.36,47.39,59500.0,25.1871,25.1871,25.15,25.1659,59500.0
2005-10-07 15:50:00,47.38,47.41,47.34,47.34,125300.0,25.1606,25.1765,25.1393,25.1393,125300.0
2005-10-10 09:30:00,47.03,47.18,46.84,46.9,163100.0,24.9747,25.0544,24.8738,24.9057,163100.0
2005-10-10 09:40:00,46.9,47.03,46.78,46.8,169800.0,24.9057,24.9747,24.842,24.8526,169800.0
2005-10-10 09:50:00,46.8,46.82,46.47,46.61,208400.0,24.8526,24.8632,24.6773,24.7517,208400.0
2005-10-10 10:00:00,46.63,46.69,46.41,46.56,148700.0,24.7623,24.7942,24.6455,24.7251,148700.0
2005-10-10 10:10:00,46.54,46.6,46.5,46.52,114900.0,24.7145,24.7464,24.6933,24.7039,114900.0
2005-10-10 10:20:00,46.52,46.67,46.51,46.63,126100.0,24.7039,24.7835,24.6986,24.7623,126100.0
2005-10-10 10:30:00,46.64,46.7,46.58,46.65,66500.0,24.7676,24.7995,24.7357,24.7729,66500.0
2005-10-10 10:40:00,46.64,46.81,46.62,46.76,95500.0,24.7676,24.8579,24.757,24.8313,95500.0
2005-10-10 10:50:00,46.77,46.86,46.71,46.79,59300.0,24.8366,24.8844,24.8048,24.8473,59300.0
2005-10-10 11:00:00,46.78,47.07,46.74,47.0,100900.0,24.842,24.996,24.8207,24.9588,100900.0
2005-10-10 11:10:00,47.01,47.09,46.91,46.94,96100.0,24.9641,25.0066,24.911,24.9269,96100.0
2005-10-10 11:20:00,46.95,47.04,46.89,46.92,49800.0,24.9322,24.98,24.9004,24.9163,49800.0
2005-10-10 11:30:00,46.92,46.95,46.76,46.77,46900.0,24.9163,24.9322,24.8313,24.8366,46900.0
2005-10-10 11:40:00,46.77,46.85,46.73,46.82,59600.0,24.8366,24.8791,24.8154,24.8632,59600.0
2005-10-10 11:50:00,46.81,47.06,46.81,47.06,50300.0,24.8579,24.9906,24.8579,24.9906,50300.0
2005-10-10 12:00:00,47.07,47.35,46.95,47.31,144500.0,24.996,25.1446,24.9322,25.1234,144500.0
2005-10-10 12:10:00,47.3,47.41,47.24,47.34,80000.0,25.1181,25.1765,25.0862,25.1393,80000.0
2005-10-10 12:20:00,47.34,47.42,47.31,47.34,93100.0,25.1393,25.1818,25.1234,25.1393,93100.0
2005-10-10 12:30:00,47.34,47.39,47.26,47.31,32100.0,25.1393,25.1659,25.0969,25.1234,32100.0
2005-10-10 12:40:00,47.31,47.42,47.24,47.42,27300.0,25.1234,25.1818,25.0862,25.1818,27300.0
2005-10-10 12:50:00,47.41,47.66,47.41,47.54,91400.0,25.1765,25.3093,25.1765,25.2455,91400.0
2005-10-10 13:00:00,47.54,47.54,47.33,47.34,85200.0,25.2455,25.2455,25.134,25.1393,85200.0
2005-10-10 13:10:00,47.36,47.43,47.33,47.34,26400.0,25.15,25.1871,25.134,25.1393,26400.0
2005-10-10 13:20:00,47.34,47.37,47.26,47.37,25500.0,25.1393,25.1553,25.0969,25.1553,25500.0
2005-10-10 13:30:00,47.37,47.52,47.37,47.37,40100.0,25.1553,25.2349,25.1553,25.1553,40100.0
2005-10-10 13:40:00,47.39,47.4,47.19,47.25,63000.0,25.1659,25.1712,25.0597,25.0915,63000.0
2005-10-10 13:50:00,47.25,47.26,47.1,47.15,49200.0,25.0915,25.0969,25.0119,25.0384,49200.0
2005-10-10 14:00:00,47.16,47.16,47.02,47.02,38100.0,25.0438,25.0438,24.9694,24.9694,38100.0
2005-10-10 14:10:00,47.04,47.04,46.77,46.8,84900.0,24.98,24.98,24.8366,24.8526,84900.0
2005-10-10 14:20:00,46.78,46.87,46.73,46.81,72800.0,24.842,24.8897,24.8154,24.8579,72800.0
2005-10-10 14:30:00,46.82,46.91,46.78,46.79,34000.0,24.8632,24.911,24.842,24.8473,34000.0
2005-10-10 14:40:00,46.79,46.86,46.64,46.64,60700.0,24.8473,24.8844,24.7676,24.7676,60700.0
2005-10-10 14:50:00,46.62,46.9,46.62,46.84,69600.0,24.757,24.9057,24.757,24.8738,69600.0
2005-10-10 15:00:00,46.84,47.01,46.82,46.94,78600.0,24.8738,24.9641,24.8632,24.9269,78600.0
2005-10-10 15:10:00,46.95,46.99,46.86,46.93,73900.0,24.9322,24.9535,24.8844,24.9216,73900.0
2005-10-10 15:20:00,46.93,46.98,46.82,46.82,53900.0,24.9216,24.9482,24.8632,24.8632,53900.0
2005-10-10 15:30:00,46.82,47.05,46.82,47.04,86300.0,24.8632,24.9853,24.8632,24.98,86300.0
2005-10-10 15:40:00,47.04,47.04,46.84,46.84,87800.0,24.98,24.98,24.8738,24.8738,87800.0
2005-10-10 15:50:00,46.85,46.85,46.62,46.63,361800.0,24.8791,24.8791,24.757,24.7623,361800.0
2005-10-11 09:30:00,46.78,46.8,46.53,46.57,211700.0,24.842,24.8526,24.7092,24.7304,211700.0
2005-10-11 09:40:00,46.59,46.73,46.55,46.65,181100.0,24.7411,24.8154,24.7198,24.7729,181100.0
2005-10-11 09:50:00,46.66,46.89,46.61,46.77,258600.0,24.7782,24.9004,24.7517,24.8366,258600.0
2005-10-11 10:00:00,46.77,46.83,46.69,46.76,197600.0,24.8366,24.8685,24.7942,24.8313,197600.0
2005-10-11 10:10:00,46.76,46.84,46.73,46.78,113700.0,24.8313,24.8738,24.8154,24.842,113700.0
2005-10-11 10:20:00,46.78,46.84,46.7,46.73,175400.0,24.842,24.8738,24.7995,24.8154,175400.0
2005-10-11 10:30:00,46.73,46.8,46.64,46.68,115300.0,24.8154,24.8526,24.7676,24.7889,115300.0
2005-10-11 10:40:00,46.67,46.71,46.55,46.57,95800.0,24.7835,24.8048,24.7198,24.7304,95800.0
2005-10-11 10:50:00,46.57,46.75,46.53,46.59,161600.0,24.7304,24.826,24.7092,24.7411,161600.0
2005-10-11 11:00:00,46.59,46.6,46.26,46.3,222400.0,24.7411,24.7464,24.5658,24.5871,222400.0
2005-10-11 11:10:00,46.3,46.36,46.19,46.32,248200.0,24.5871,24.6189,24.5286,24.5977,248200.0
2005-10-11 11:20:00,46.3,46.3,46.16,46.18,119100.0,24.5871,24.5871,24.5127,24.5233,119100.0
2005-10-11 11:30:00,46.18,46.18,45.9,46.0,210000.0,24.5233,24.5233,24.3746,24.4277,210000.0
2005-10-11 11:40:00,45.92,46.07,45.88,45.88,121000.0,24.3853,24.4649,24.364,24.364,121000.0
2005-10-11 11:50:00,45.88,46.02,45.84,45.97,110900.0,24.364,24.4384,24.3428,24.4118,110900.0
2005-10-11 12:00:00,45.97,45.99,45.92,45.92,45100.0,24.4118,24.4224,24.3853,24.3853,45100.0
2005-10-11 12:10:00,45.91,46.0,45.76,45.77,130400.0,24.38,24.4277,24.3003,24.3056,130400.0
2005-10-11 12:20:00,45.77,45.8,45.7,45.79,122400.0,24.3056,24.3215,24.2684,24.3162,122400.0
2005-10-11 12:30:00,45.79,45.82,45.74,45.8,82300.0,24.3162,24.3322,24.2897,24.3215,82300.0
2005-10-11 12:40:00,45.8,45.8,45.64,45.68,140000.0,24.3215,24.3215,24.2366,24.2578,140000.0
2005-10-11 12:50:00,45.67,45.7,45.63,45.68,59700.0,24.2525,24.2684,24.2313,24.2578,59700.0
2005-10-11 13:00:00,45.67,45.72,45.61,45.7,108200.0,24.2525,24.2791,24.2206,24.2684,108200.0
2005-10-11 13:10:00,45.7,45.85,45.68,45.8,94200.0,24.2684,24.3481,24.2578,24.3215,94200.0
2005-10-11 13:20:00,45.81,45.88,45.8,45.87,54400.0,24.3268,24.364,24.3215,24.3587,54400.0
2005-10-11 13:30:00,45.89,45.95,45.81,45.9,83500.0,24.3693,24.4012,24.3268,24.3746,83500.0
2005-10-11 13:40:00,45.91,45.95,45.84,45.91,56000.0,24.38,24.4012,24.3428,24.38,56000.0
2005-10-11 13:50:00,45.9,45.93,45.71,45.76,128400.0,24.3746,24.3906,24.2737,24.3003,128400.0
2005-10-11 14:00:00,45.73,45.85,45.62,45.73,183100.0,24.2844,24.3481,24.226,24.2844,183100.0
2005-10-11 14:10:00,45.73,46.28,45.72,46.12,342100.0,24.2844,24.5764,24.2791,24.4915,342100.0
2005-10-11 14:20:00,46.12,46.22,46.06,46.08,255400.0,24.4915,24.5446,24.4596,24.4702,255400.0
2005-10-11 14:30:00,46.08,46.16,46.03,46.05,127100.0,24.4702,24.5127,24.4437,24.4543,127100.0
2005-10-11 14:40:00,46.05,46.1,45.96,46.05,125200.0,24.4543,24.4808,24.4065,24.4543,125200.0
2005-10-11 14:50:00,46.06,46.18,45.85,45.94,165800.0,24.4596,24.5233,24.3481,24.3959,165800.0
2005-10-11 15:00:00,45.93,46.0,45.82,45.82,99700.0,24.3906,24.4277,24.3322,24.3322,99700.0
2005-10-11 15:10:00,45.82,45.91,45.76,45.78,104700.0,24.3322,24.38,24.3003,24.3109,104700.0
2005-10-11 15:20:00,45.78,45.89,45.5,45.56,189000.0,24.3109,24.3693,24.1622,24.1941,189000.0
2005-10-11 15:30:00,45.56,45.58,45.44,45.58,184400.0,24.1941,24.2047,24.1304,24.2047,184400.0
2005-10-11 15:40:00,45.57,10000.0,45.56,45.83,413400.0,24.1994,5310.3796,24.1941,24.3375,413400.0
2005-10-11 15:50:00,45.84,45.99,45.8,45.85,469700.0,24.3428,24.4224,24.3215,24.3481,469700.0
2005-10-12 09:30:00,45.7,46.11,45.65,46.08,180700.0,24.2684,24.4862,24.2419,24.4702,180700.0
2005-10-12 09:40:00,46.09,46.48,45.82,46.42,236100.0,24.4755,24.6826,24.3322,24.6508,236100.0
2005-10-12 09:50:00,46.41,46.41,46.2,46.36,313900.0,24.6455,24.6455,24.534,24.6189,313900.0
2005-10-12 10:00:00,46.38,46.38,46.15,46.2,133400.0,24.6295,24.6295,24.5074,24.534,133400.0
2005-10-12 10:10:00,46.2,46.39,46.19,46.38,189000.0,24.534,24.6349,24.5286,24.6295,189000.0
2005-10-12 10:20:00,46.38,46.4,46.1,46.28,155100.0,24.6295,24.6402,24.4808,24.5764,155100.0
2005-10-12 10:30:00,46.27,46.44,46.14,46.31,156900.0,24.5711,24.6614,24.5021,24.5924,156900.0
2005-10-12 10:40:00,46.31,46.5,46.31,46.37,128000.0,24.5924,24.6933,24.5924,24.6242,128000.0
2005-10-12 10:50:00,46.37,46.38,46.13,46.25,122300.0,24.6242,24.6295,24.4968,24.5605,122300.0
2005-10-12 11:00:00,46.25,46.53,46.12,46.52,167600.0,24.5605,24.7092,24.4915,24.7039,167600.0
2005-10-12 11:10:00,46.53,46.73,46.46,46.55,219800.0,24.7092,24.8154,24.672,24.7198,219800.0
2005-10-12 11:20:00,46.56,46.86,46.48,46.85,222300.0,24.7251,24.8844,24.6826,24.8791,222300.0
2005-10-12 11:30:00,46.85,46.96,46.69,46.7,163400.0,24.8791,24.9375,24.7942,24.7995,163400.0
2005-10-12 11:40:00,46.71,46.77,46.57,46.58,170200.0,24.8048,24.8366,24.7304,24.7357,170200.0
2005-10-12 11:50:00,46.58,46.6,46.36,46.47,168700.0,24.7357,24.7464,24.6189,24.6773,168700.0
2005-10-12 12:00:00,46.46,46.74,46.37,46.68,264800.0,24.672,24.8207,24.6242,24.7889,264800.0
2005-10-12 12:10:00,46.68,46.8,46.61,46.74,82800.0,24.7889,24.8526,24.7517,24.8207,82800.0
2005-10-12 12:20:00,46.76,46.76,46.62,46.68,60400.0,24.8313,24.8313,24.757,24.7889,60400.0
2005-10-12 12:30:00,46.68,46.82,46.65,46.77,77600.0,24.7889,24.8632,24.7729,24.8366,77600.0
2005-10-12 12:40:00,46.77,46.84,46.64,46.66,71800.0,24.8366,24.8738,24.7676,24.7782,71800.0
2005-10-12 12:50:00,46.67,46.79,46.66,46.73,64100.0,24.7835,24.8473,24.7782,24.8154,64100.0
2005-10-12 13:00:00,46.73,47.06,46.7,47.06,131400.0,24.8154,24.9906,24.7995,24.9906,131400.0
2005-10-12 13:10:00,47.05,47.09,46.89,47.09,120700.0,24.9853,25.0066,24.9004,25.0066,120700.0
2005-10-12 13:20:00,47.1,47.16,46.97,47.03,180400.0,25.0119,25.0438,24.9429,24.9747,180400.0
2005-10-12 13:30:00,47.02,47.05,46.85,47.03,111500.0,24.9694,24.9853,24.8791,24.9747,111500.0
2005-10-12 13:40:00,47.05,47.05,46.77,46.78,114000.0,24.9853,24.9853,24.8366,24.842,114000.0
2005-10-12 13:50:00,46.78,46.94,46.77,46.92,85200.0,24.842,24.9269,24.8366,24.9163,85200.0
2005-10-12 14:00:00,46.9,47.01,46.78,46.85,193700.0,24.9057,24.9641,24.842,24.8791,193700.0
2005-10-12 14:10:00,46.85,46.85,46.61,46.65,111100.0,24.8791,24.8791,24.7517,24.7729,111100.0
2005-10-12 14:20:00,46.64,46.71,46.48,46.7,219700.0,24.7676,24.8048,24.6826,24.7995,219700.0
2005-10-12 14:30:00,46.7,46.72,46.55,46.59,122000.0,24.7995,24.8101,24.7198,24.7411,122000.0
2005-10-12 14:40:00,46.58,46.69,46.54,46.55,130100.0,24.7357,24.7942,24.7145,24.7198,130100.0
2005-10-12 14:50:00,46.55,46.58,46.41,46.44,104000.0,24.7198,24.7357,24.6455,24.6614,104000.0
2005-10-12 15:00:00,46.45,46.55,46.3,46.48,204600.0,24.6667,24.7198,24.5871,24.6826,204600.0
2005-10-12 15:10:00,46.47,46.5,46.29,46.47,82600.0,24.6773,24.6933,24.5817,24.6773,82600.0
2005-10-12 15:20:00,46.47,46.58,46.39,46.51,178500.0,24.6773,24.7357,24.6349,24.6986,178500.0
2005-10-12 15:30:00,46.5,46.52,46.38,46.48,130700.0,24.6933,24.7039,24.6295,24.6826,130700.0
2005-10-12 15:40:00,46.47,46.62,46.39,46.61,226800.0,24.6773,24.757,24.6349,24.7517,226800.0
2005-10-12 15:50:00,46.62,46.7,46.55,46.56,302800.0,24.757,24.7995,24.7198,24.7251,302800.0
2005-10-13 09:30:00,46.86,47.22,46.86,47.03,235300.0,24.8844,25.0756,24.8844,24.9747,235300.0
2005-10-13 09:40:00,47.04,47.14,46.88,47.08,159600.0,24.98,25.0331,24.8951,25.0013,159600.0
2005-10-13 09:50:00,47.06,47.13,46.95,47.05,139300.0,24.9906,25.0278,24.9322,24.9853,139300.0
2005-10-13 10:00:00,47.09,47.29,47.04,47.18,177800.0,25.0066,25.1128,24.98,25.0544,177800.0
2005-10-13 10:10:00,47.19,47.37,47.16,47.25,162100.0,25.0597,25.1553,25.0438,25.0915,162100.0
2005-10-13 10:20:00,47.23,47.32,47.17,47.3,71100.0,25.0809,25.1287,25.0491,25.1181,71100.0
2005-10-13 10:30:00,47.29,47.44,47.14,47.42,144000.0,25.1128,25.1924,25.0331,25.1818,144000.0
2005-10-13 10:40:00,47.42,47.74,47.4,47.73,218700.0,25.1818,25.3518,25.1712,25.3464,218700.0
2005-10-13 10:50:00,47.73,47.8,47.51,47.72,212200.0,25.3464,25.3836,25.2296,25.3411,212200.0
2005-10-13 11:00:00,47.71,47.8,47.44,47.47,132400.0,25.3358,25.3836,25.1924,25.2084,132400.0
2005-10-13 11:10:00,47.47,47.77,47.46,47.73,117700.0,25.2084,25.3677,25.2031,25.3464,117700.0
2005-10-13 11:20:00,47.7,47.8,47.65,47.76,70500.0,25.3305,25.3836,25.304,25.3624,70500.0
2005-10-13 11:30:00,47.75,47.76,47.6,47.71,65200.0,25.3571,25.3624,25.2774,25.3358,65200.0
2005-10-13 11:40:00,47.71,47.75,47.48,47.51,80900.0,25.3358,25.3571,25.2137,25.2296,80900.0
2005-10-13 11:50:00,47.53,47.54,47.16,47.17,158700.0,25.2402,25.2455,25.0438,25.0491,158700.0
2005-10-13 12:00:00,47.18,47.37,47.17,47.28,102300.0,25.0544,25.1553,25.0491,25.1075,102300.0
2005-10-13 12:10:00,47.28,47.4,47.27,47.37,58500.0,25.1075,25.1712,25.1022,25.1553,58500.0
2005-10-13 12:20:00,47.37,47.37,47.17,47.25,61600.0,25.1553,25.1553,25.0491,25.0915,61600.0
2005-10-13 12:30:00,47.25,47.49,47.23,47.39,80000.0,25.0915,25.219,25.0809,25.1659,80000.0
2005-10-13 12:40:00,47.39,47.78,47.38,47.78,75000.0,25.1659,25.373,25.1606,25.373,75000.0
2005-10-13 12:50:00,47.79,47.8,47.57,47.69,61300.0,25.3783,25.3836,25.2615,25.3252,61300.0
2005-10-13 13:00:00,47.66,47.67,47.49,47.49,64700.0,25.3093,25.3146,25.219,25.219,64700.0
2005-10-13 13:10:00,47.48,47.64,47.45,47.56,67000.0,25.2137,25.2986,25.1978,25.2562,67000.0
2005-10-13 13:20:00,47.57,47.62,47.51,47.53,111600.0,25.2615,25.288,25.2296,25.2402,111600.0
2005-10-13 13:30:00,47.53,47.66,47.51,47.6,44600.0,25.2402,25.3093,25.2296,25.2774,44600.0
2005-10-13 13:40:00,47.61,47.64,47.42,47.47,60200.0,25.2827,25.2986,25.1818,25.2084,60200.0
2005-10-13 13:50:00,47.46,47.72,47.46,47.65,67000.0,25.2031,25.3411,25.2031,25.304,67000.0
2005-10-13 14:00:00,47.63,47.9,47.63,47.85,100600.0,25.2933,25.4367,25.2933,25.4102,100600.0
2005-10-13 14:10:00,47.83,47.87,47.67,47.8,128200.0,25.3995,25.4208,25.3146,25.3836,128200.0
2005-10-13 14:20:00,47.82,48.12,47.82,48.02,185000.0,25.3942,25.5535,25.3942,25.5004,185000.0
2005-10-13 14:30:00,48.03,48.25,48.02,48.2,168600.0,25.5058,25.6226,25.5004,25.596,168600.0
2005-10-13 14:40:00,48.19,48.42,48.16,48.35,203200.0,25.5907,25.7129,25.5748,25.6757,203200.0
2005-10-13 14:50:00,48.35,48.35,48.18,48.22,146900.0,25.6757,25.6757,25.5854,25.6067,146900.0
2005-10-13 15:00:00,48.23,48.45,48.23,48.38,107100.0,25.612,25.7288,25.612,25.6916,107100.0
2005-10-13 15:10:00,48.37,48.4,48.19,48.25,122400.0,25.6863,25.7022,25.5907,25.6226,122400.0
2005-10-13 15:20:00,48.25,48.4,48.2,48.39,162400.0,25.6226,25.7022,25.596,25.6969,162400.0
2005-10-13 15:30:00,48.4,48.4,48.25,48.31,103500.0,25.7022,25.7022,25.6226,25.6544,103500.0
2005-10-13 15:40:00,48.3,48.43,48.26,48.31,204400.0,25.6491,25.7182,25.6279,25.6544,204400.0
2005-10-13 15:50:00,48.32,48.38,48.24,48.36,245600.0,25.6598,25.6916,25.6173,25.681,245600.0
2005-10-14 09:30:00,48.33,48.43,47.97,48.15,216400.0,25.6651,25.7182,25.4739,25.5695,216400.0
2005-10-14 09:40:00,48.19,48.2,47.81,47.98,245500.0,25.5907,25.596,25.3889,25.4792,245500.0
2005-10-14 09:50:00,47.92,48.07,47.73,47.74,165800.0,25.4473,25.527,25.3464,25.3518,165800.0
2005-10-14 10:00:00,47.73,48.01,47.73,47.92,124500.0,25.3464,25.4951,25.3464,25.4473,124500.0
2005-10-14 10:10:00,47.91,48.09,47.75,47.78,123500.0,25.442,25.5376,25.3571,25.373,123500.0
2005-10-14 10:20:00,47.78,47.95,47.75,47.88,79400.0,25.373,25.4633,25.3571,25.4261,79400.0
2005-10-14 10:30:00,47.86,48.19,47.79,48.12,113000.0,25.4155,25.5907,25.3783,25.5535,113000.0
2005-10-14 10:40:00,48.13,48.31,48.03,48.22,115400.0,25.5589,25.6544,25.5058,25.6067,115400.0
2005-10-14 10:50:00,48.22,48.33,48.04,48.06,141000.0,25.6067,25.6651,25.5111,25.5217,141000.0
2005-10-14 11:00:00,48.09,48.17,47.93,47.97,94600.0,25.5376,25.5801,25.4526,25.4739,94600.0
2005-10-14 11:10:00,47.99,48.24,47.93,48.13,79800.0,25.4845,25.6173,25.4526,25.5589,79800.0
2005-10-14 11:20:00,48.14,48.16,47.96,48.09,74900.0,25.5642,25.5748,25.4686,25.5376,74900.0
2005-10-14 11:30:00,48.09,48.13,47.98,48.11,39200.0,25.5376,25.5589,25.4792,25.5482,39200.0
2005-10-14 11:40:00,48.1,48.12,48.02,48.09,22400.0,25.5429,25.5535,25.5004,25.5376,22400.0
2005-10-14 11:50:00,48.09,48.11,47.98,48.0,33000.0,25.5376,25.5482,25.4792,25.4898,33000.0
2005-10-14 12:00:00,48.01,48.1,47.97,48.01,38400.0,25.4951,25.5429,25.4739,25.4951,38400.0
2005-10-14 12:10:00,48.03,48.1,47.84,47.91,71800.0,25.5058,25.5429,25.4049,25.442,71800.0
2005-10-14 12:20:00,47.91,47.95,47.86,47.86,40200.0,25.442,25.4633,25.4155,25.4155,40200.0
2005-10-14 12:30:00,47.85,47.85,47.58,47.64,92400.0,25.4102,25.4102,25.2668,25.2986,92400.0
2005-10-14 12:40:00,47.65,47.7,47.47,47.52,101200.0,25.304,25.3305,25.2084,25.2349,101200.0
2005-10-14 12:50:00,47.53,47.63,47.43,47.44,67400.0,25.2402,25.2933,25.1871,25.1924,67400.0
2005-10-14 13:00:00,47.46,47.54,47.41,47.44,41600.0,25.2031,25.2455,25.1765,25.1924,41600.0
2005-10-14 13:10:00,47.44,47.48,47.31,47.37,71200.0,25.1924,25.2137,25.1234,25.1553,71200.0
2005-10-14 13:20:00,47.37,47.59,47.37,47.54,62400.0,25.1553,25.2721,25.1553,25.2455,62400.0
2005-10-14 13:30:00,47.56,47.6,47.5,47.54,33600.0,25.2562,25.2774,25.2243,25.2455,33600.0
2005-10-14 13:40:00,47.53,47.67,47.47,47.62,58700.0,25.2402,25.3146,25.2084,25.288,58700.0
2005-10-14 13:50:00,47.62,47.71,47.59,47.68,18300.0,25.288,25.3358,25.2721,25.3199,18300.0
2005-10-14 14:00:00,47.67,47.67,47.48,47.56,32100.0,25.3146,25.3146,25.2137,25.2562,32100.0
2005-10-14 14:10:00,47.57,47.57,47.48,47.52,37200.0,25.2615,25.2615,25.2137,25.2349,37200.0
2005-10-14 14:20:00,47.52,47.63,47.51,47.6,20400.0,25.2349,25.2933,25.2296,25.2774,20400.0
2005-10-14 14:30:00,47.6,47.66,47.54,47.62,13800.0,25.2774,25.3093,25.2455,25.288,13800.0
2005-10-14 14:40:00,47.61,47.69,47.57,47.68,34500.0,25.2827,25.3252,25.2615,25.3199,34500.0
2005-10-14 14:50:00,47.69,47.88,47.69,47.79,84400.0,25.3252,25.4261,25.3252,25.3783,84400.0
2005-10-14 15:00:00,47.8,47.92,47.8,47.89,43600.0,25.3836,25.4473,25.3836,25.4314,43600.0
2005-10-14 15:10:00,47.89,47.89,47.76,47.79,48600.0,25.4314,25.4314,25.3624,25.3783,48600.0
2005-10-14 15:20:00,47.79,47.9,47.79,47.81,47900.0,25.3783,25.4367,25.3783,25.3889,47900.0
2005-10-14 15:30:00,47.82,47.94,47.76,47.92,56800.0,25.3942,25.458,25.3624,25.4473,56800.0
2005-10-14 15:40:00,47.93,47.95,47.88,47.92,49700.0,25.4526,25.4633,25.4261,25.4473,49700.0
2005-10-14 15:50:00,47.92,47.95,47.86,47.93,134800.0,25.4473,25.4633,25.4155,25.4526,134800.0
2005-10-17 09:30:00,47.81,48.23,47.77,48.08,108800.0,25.3889,25.612,25.3677,25.5323,108800.0
2005-10-17 09:40:00,48.06,48.12,47.91,47.96,65800.0,25.5217,25.5535,25.442,25.4686,65800.0
2005-10-17 09:50:00,47.99,48.12,47.93,48.1,94100.0,25.4845,25.5535,25.4526,25.5429,94100.0
2005-10-17 10:00:00,48.04,48.2,47.86,47.87,116100.0,25.5111,25.596,25.4155,25.4208,116100.0
2005-10-17 10:10:00,47.91,47.99,47.7,47.72,93200.0,25.442,25.4845,25.3305,25.3411,93200.0
2005-10-17 10:20:00,47.73,47.88,47.62,47.69,74800.0,25.3464,25.4261,25.288,25.3252,74800.0
2005-10-17 10:30:00,47.68,47.69,47.53,47.64,88500.0,25.3199,25.3252,25.2402,25.2986,88500.0
2005-10-17 10:40:00,47.64,47.81,47.62,47.7,110900.0,25.2986,25.3889,25.288,25.3305,110900.0
2005-10-17 10:50:00,47.7,47.75,47.6,47.64,64200.0,25.3305,25.3571,25.2774,25.2986,64200.0
2005-10-17 11:00:00,47.64,47.74,47.57,47.68,55600.0,25.2986,25.3518,25.2615,25.3199,55600.0
2005-10-17 11:10:00,47.67,47.79,47.65,47.75,39300.0,25.3146,25.3783,25.304,25.3571,39300.0
2005-10-17 11:20:00,47.74,47.83,47.71,47.78,54500.0,25.3518,25.3995,25.3358,25.373,54500.0
2005-10-17 11:30:00,47.78,47.8,47.71,47.71,33100.0,25.373,25.3836,25.3358,25.3358,33100.0
2005-10-17 11:40:00,47.72,47.77,47.65,47.77,31600.0,25.3411,25.3677,25.304,25.3677,31600.0
2005-10-17 11:50:00,47.77,47.79,47.74,47.77,26000.0,25.3677,25.3783,25.3518,25.3677,26000.0
2005-10-17 12:00:00,47.77,47.77,47.62,47.66,29100.0,25.3677,25.3677,25.288,25.3093,29100.0
2005-10-17 12:10:00,47.67,47.75,47.6,47.61,45300.0,25.3146,25.3571,25.2774,25.2827,45300.0
2005-10-17 12:20:00,47.62,47.7,47.56,47.67,39500.0,25.288,25.3305,25.2562,25.3146,39500.0
2005-10-17 12:30:00,47.68,47.7,47.59,47.61,31600.0,25.3199,25.3305,25.2721,25.2827,31600.0
2005-10-17 12:40:00,47.58,47.69,47.35,47.41,114100.0,25.2668,25.3252,25.1446,25.1765,114100.0
2005-10-17 12:50:00,47.42,47.46,47.34,47.42,44700.0,25.1818,25.2031,25.1393,25.1818,44700.0
2005-10-17 13:00:00,47.42,47.46,47.33,47.4,48500.0,25.1818,25.2031,25.134,25.1712,48500.0
2005-10-17 13:10:00,47.41,47.46,47.37,47.45,45700.0,25.1765,25.2031,25.1553,25.1978,45700.0
2005-10-17 13:20:00,47.45,47.6,47.44,47.55,44900.0,25.1978,25.2774,25.1924,25.2509,44900.0
2005-10-17 13:30:00,47.56,47.65,47.53,47.55,35700.0,25.2562,25.304,25.2402,25.2509,35700.0
2005-10-17 13:40:00,47.53,47.72,47.53,47.67,32300.0,25.2402,25.3411,25.2402,25.3146,32300.0
2005-10-17 13:50:00,47.67,47.73,47.61,47.69,29000.0,25.3146,25.3464,25.2827,25.3252,29000.0
2005-10-17 14:00:00,47.69,47.69,47.53,47.55,34800.0,25.3252,25.3252,25.2402,25.2509,34800.0
2005-10-17 14:10:00,47.56,47.63,47.56,47.58,21900.0,25.2562,25.2933,25.2562,25.2668,21900.0
2005-10-17 14:20:00,47.58,47.59,47.47,47.54,27000.0,25.2668,25.2721,25.2084,25.2455,27000.0
2005-10-17 14:30:00,47.52,47.52,47.4,47.5,72000.0,25.2349,25.2349,25.1712,25.2243,72000.0
2005-10-17 14:40:00,47.5,47.52,47.4,47.41,46100.0,25.2243,25.2349,25.1712,25.1765,46100.0
2005-10-17 14:50:00,47.41,47.49,47.41,47.49,33100.0,25.1765,25.219,25.1765,25.219,33100.0
2005-10-17 15:00:00,47.47,47.57,47.46,47.55,114800.0,25.2084,25.2615,25.2031,25.2509,114800.0
2005-10-17 15:10:00,47.56,47.62,47.56,47.6,64500.0,25.2562,25.288,25.2562,25.2774,64500.0
2005-10-17 15:20:00,47.6,47.67,47.56,47.62,61300.0,25.2774,25.3146,25.2562,25.288,61300.0
2005-10-17 15:30:00,47.63,47.76,47.63,47.66,119700.0,25.2933,25.3624,25.2933,25.3093,119700.0
2005-10-17 15:40:00,47.66,47.69,47.56,47.59,130600.0,25.3093,25.3252,25.2562,25.2721,130600.0
2005-10-17 15:50:00,47.58,47.66,47.45,47.64,282000.0,25.2668,25.3093,25.1978,25.2986,282000.0
2005-10-18 09:30:00,47.19,47.48,47.05,47.39,207400.0,25.0597,25.2137,24.9853,25.1659,207400.0
2005-10-18 09:40:00,47.38,47.48,47.2,47.39,227500.0,25.1606,25.2137,25.065,25.1659,227500.0
2005-10-18 09:50:00,47.4,47.65,47.4,47.45,139500.0,25.1712,25.304,25.1712,25.1978,139500.0
2005-10-18 10:00:00,47.44,47.61,47.3,47.6,115300.0,25.1924,25.2827,25.1181,25.2774,115300.0
2005-10-18 10:10:00,47.58,47.8,47.58,47.66,192800.0,25.2668,25.3836,25.2668,25.3093,192800.0
2005-10-18 10:20:00,47.66,47.75,47.43,47.47,108100.0,25.3093,25.3571,25.1871,25.2084,108100.0
2005-10-18 10:30:00,47.45,47.53,47.37,47.43,120900.0,25.1978,25.2402,25.1553,25.1871,120900.0
2005-10-18 10:40:00,47.44,47.55,47.37,47.49,65700.0,25.1924,25.2509,25.1553,25.219,65700.0
2005-10-18 10:50:00,47.51,47.79,47.49,47.79,58800.0,25.2296,25.3783,25.219,25.3783,58800.0
2005-10-18 11:00:00,47.77,47.99,47.77,47.91,92200.0,25.3677,25.4845,25.3677,25.442,92200.0
2005-10-18 11:10:00,47.91,47.93,47.79,47.81,63300.0,25.442,25.4526,25.3783,25.3889,63300.0
2005-10-18 11:20:00,47.8,47.87,47.68,47.69,41100.0,25.3836,25.4208,25.3199,25.3252,41100.0
2005-10-18 11:30:00,47.7,47.83,47.7,47.78,37500.0,25.3305,25.3995,25.3305,25.373,37500.0
2005-10-18 11:40:00,47.77,47.81,47.45,47.75,25300.0,25.3677,25.3889,25.1978,25.3571,25300.0
2005-10-18 11:50:00,47.74,47.86,47.72,47.8,19400.0,25.3518,25.4155,25.3411,25.3836,19400.0
2005-10-18 12:00:00,47.8,47.92,47.78,47.88,38600.0,25.3836,25.4473,25.373,25.4261,38600.0
2005-10-18 12:10:00,47.88,47.97,47.88,47.95,28400.0,25.4261,25.4739,25.4261,25.4633,28400.0
2005-10-18 12:20:00,47.94,47.99,47.94,47.96,30400.0,25.458,25.4845,25.458,25.4686,30400.0
2005-10-18 12:30:00,47.96,48.1,47.95,48.08,58000.0,25.4686,25.5429,25.4633,25.5323,58000.0
2005-10-18 12:40:00,48.06,48.15,47.93,47.96,67600.0,25.5217,25.5695,25.4526,25.4686,67600.0
2005-10-18 12:50:00,47.96,48.0,47.91,47.91,22500.0,25.4686,25.4898,25.442,25.442,22500.0
2005-10-18 13:00:00,47.9,47.96,47.82,47.87,38500.0,25.4367,25.4686,25.3942,25.4208,38500.0
2005-10-18 13:10:00,47.89,47.94,47.77,47.77,38700.0,25.4314,25.458,25.3677,25.3677,38700.0
2005-10-18 13:20:00,47.77,47.77,47.65,47.75,78000.0,25.3677,25.3677,25.304,25.3571,78000.0
2005-10-18 13:30:00,47.75,47.75,47.58,47.7,114900.0,25.3571,25.3571,25.2668,25.3305,114900.0
2005-10-18 13:40:00,47.72,47.92,47.68,47.87,98800.0,25.3411,25.4473,25.3199,25.4208,98800.0
2005-10-18 13:50:00,47.86,47.92,47.78,47.87,48300.0,25.4155,25.4473,25.373,25.4208,48300.0
2005-10-18 14:00:00,47.86,48.01,47.83,48.0,61300.0,25.4155,25.4951,25.3995,25.4898,61300.0
2005-10-18 14:10:00,47.99,48.03,47.94,47.98,63400.0,25.4845,25.5058,25.458,25.4792,63400.0
2005-10-18 14:20:00,47.99,48.07,47.94,47.98,83000.0,25.4845,25.527,25.458,25.4792,83000.0
2005-10-18 14:30:00,47.99,48.1,47.99,48.01,56400.0,25.4845,25.5429,25.4845,25.4951,56400.0
2005-10-18 14:40:00,48.0,48.01,47.9,47.96,49500.0,25.4898,25.4951,25.4367,25.4686,49500.0
2005-10-18 14:50:00,47.97,47.98,47.81,47.87,54600.0,25.4739,25.4792,25.3889,25.4208,54600.0
2005-10-18 15:00:00,47.87,47.96,47.82,47.9,45400.0,25.4208,25.4686,25.3942,25.4367,45400.0
2005-10-18 15:10:00,47.91,48.06,47.88,48.03,67100.0,25.442,25.5217,25.4261,25.5058,67100.0
2005-10-18 15:20:00,48.04,48.22,47.98,48.1,98100.0,25.5111,25.6067,25.4792,25.5429,98100.0
2005-10-18 15:30:00,48.09,48.14,48.04,48.07,152600.0,25.5376,25.5642,25.5111,25.527,152600.0
2005-10-18 15:40:00,48.06,48.11,47.95,47.99,124700.0,25.5217,25.5482,25.4633,25.4845,124700.0
2005-10-18 15:50:00,47.99,48.02,47.86,47.89,194200.0,25.4845,25.5004,25.4155,25.4314,194200.0
2005-10-19 09:30:00,47.35,47.49,46.97,47.02,204600.0,25.1446,25.219,24.9429,24.9694,204600.0
2005-10-19 09:40:00,47.05,47.05,46.5,46.57,303900.0,24.9853,24.9853,24.6933,24.7304,303900.0
2005-10-19 09:50:00,46.57,46.62,46.47,46.59,215300.0,24.7304,24.757,24.6773,24.7411,215300.0
2005-10-19 10:00:00,46.6,46.85,46.58,46.65,264200.0,24.7464,24.8791,24.7357,24.7729,264200.0
2005-10-19 10:10:00,46.67,46.69,46.27,46.42,311700.0,24.7835,24.7942,24.5711,24.6508,311700.0
2005-10-19 10:20:00,46.43,46.45,46.28,46.33,117100.0,24.6561,24.6667,24.5764,24.603,117100.0
2005-10-19 10:30:00,46.34,46.7,46.34,46.69,199900.0,24.6083,24.7995,24.6083,24.7942,199900.0
2005-10-19 10:40:00,46.66,46.8,46.58,46.69,246200.0,24.7782,24.8526,24.7357,24.7942,246200.0
2005-10-19 10:50:00,46.69,46.73,46.62,46.69,141900.0,24.7942,24.8154,24.757,24.7942,141900.0
2005-10-19 11:00:00,46.69,46.87,46.63,46.68,250600.0,24.7942,24.8897,24.7623,24.7889,250600.0
2005-10-19 11:10:00,46.67,46.76,46.57,46.68,106400.0,24.7835,24.8313,24.7304,24.7889,106400.0
2005-10-19 11:20:00,46.67,46.74,46.57,46.65,125100.0,24.7835,24.8207,24.7304,24.7729,125100.0
2005-10-19 11:30:00,46.66,46.86,46.66,46.85,117200.0,24.7782,24.8844,24.7782,24.8791,117200.0
2005-10-19 11:40:00,46.83,46.88,46.78,46.83,58000.0,24.8685,24.8951,24.842,24.8685,58000.0
2005-10-19 11:50:00,46.83,46.86,46.74,46.8,83400.0,24.8685,24.8844,24.8207,24.8526,83400.0
2005-10-19 12:00:00,46.78,46.87,46.71,46.78,120900.0,24.842,24.8897,24.8048,24.842,120900.0
2005-10-19 12:10:00,46.79,46.85,46.7,46.76,103200.0,24.8473,24.8791,24.7995,24.8313,103200.0
2005-10-19 12:20:00,46.77,46.9,46.75,46.85,61900.0,24.8366,24.9057,24.826,24.8791,61900.0
2005-10-19 12:30:00,46.83,47.0,46.8,46.96,149700.0,24.8685,24.9588,24.8526,24.9375,149700.0
2005-10-19 12:40:00,46.98,47.0,46.82,46.82,66600.0,24.9482,24.9588,24.8632,24.8632,66600.0
2005-10-19 12:50:00,46.85,46.9,46.72,46.88,51800.0,24.8791,24.9057,24.8101,24.8951,51800.0
2005-10-19 13:00:00,46.88,46.92,46.7,46.75,60600.0,24.8951,24.9163,24.7995,24.826,60600.0
2005-10-19 13:10:00,46.75,46.87,46.72,46.76,63800.0,24.826,24.8897,24.8101,24.8313,63800.0
2005-10-19 13:20:00,46.77,46.9,46.73,46.83,87800.0,24.8366,24.9057,24.8154,24.8685,87800.0
2005-10-19 13:30:00,46.84,46.99,46.81,46.91,65200.0,24.8738,24.9535,24.8579,24.911,65200.0
2005-10-19 13:40:00,46.92,47.0,46.83,46.88,78300.0,24.9163,24.9588,24.8685,24.8951,78300.0
2005-10-19 13:50:00,46.87,46.95,46.82,46.92,40700.0,24.8897,24.9322,24.8632,24.9163,40700.0
2005-10-19 14:00:00,46.9,47.15,46.83,47.13,162000.0,24.9057,25.0384,24.8685,25.0278,162000.0
2005-10-19 14:10:00,47.11,47.23,47.07,47.22,91300.0,25.0172,25.0809,24.996,25.0756,91300.0
2005-10-19 14:20:00,47.23,47.61,47.15,47.59,167600.0,25.0809,25.2827,25.0384,25.2721,167600.0
2005-10-19 14:30:00,47.59,47.8,47.58,47.74,204800.0,25.2721,25.3836,25.2668,25.3518,204800.0
2005-10-19 14:40:00,47.72,47.72,47.6,47.68,98400.0,25.3411,25.3411,25.2774,25.3199,98400.0
2005-10-19 14:50:00,47.68,47.73,47.61,47.61,96700.0,25.3199,25.3464,25.2827,25.2827,96700.0
2005-10-19 15:00:00,47.61,47.72,47.59,47.66,104000.0,25.2827,25.3411,25.2721,25.3093,104000.0
2005-10-19 15:10:00,47.66,47.67,47.51,47.51,97800.0,25.3093,25.3146,25.2296,25.2296,97800.0
2005-10-19 15:20:00,47.52,47.71,47.51,47.67,78200.0,25.2349,25.3358,25.2296,25.3146,78200.0
2005-10-19 15:30:00,47.67,47.71,47.52,47.57,105800.0,25.3146,25.3358,25.2349,25.2615,105800.0
2005-10-19 15:40:00,47.57,47.77,47.57,47.68,118300.0,25.2615,25.3677,25.2615,25.3199,118300.0
2005-10-19 15:50:00,47.68,47.78,47.62,47.7,256300.0,25.3199,25.373,25.288,25.3305,256300.0
2005-10-20 09:30:00,47.9,48.0,47.84,48.0,187200.0,25.4367,25.4898,25.4049,25.4898,187200.0
2005-10-20 09:40:00,47.99,48.26,47.99,48.12,166300.0,25.4845,25.6279,25.4845,25.5535,166300.0
2005-10-20 09:50:00,48.15,48.15,47.7,47.79,145600.0,25.5695,25.5695,25.3305,25.3783,145600.0
2005-10-20 10:00:00,47.77,48.04,47.75,47.87,102100.0,25.3677,25.5111,25.3571,25.4208,102100.0
2005-10-20 10:10:00,47.87,48.08,47.84,48.08,77100.0,25.4208,25.5323,25.4049,25.5323,77100.0
2005-10-20 10:20:00,48.08,48.33,48.08,48.32,158800.0,25.5323,25.6651,25.5323,25.6598,158800.0
2005-10-20 10:30:00,48.32,48.49,48.26,48.31,115900.0,25.6598,25.75,25.6279,25.6544,115900.0
2005-10-20 10:40:00,48.31,48.44,48.16,48.43,90800.0,25.6544,25.7235,25.5748,25.7182,90800.0
2005-10-20 10:50:00,48.37,48.47,48.31,48.34,70500.0,25.6863,25.7394,25.6544,25.6704,70500.0
2005-10-20 11:00:00,48.35,48.44,48.31,48.36,35100.0,25.6757,25.7235,25.6544,25.681,35100.0
2005-10-20 11:10:00,48.36,48.44,48.26,48.26,113400.0,25.681,25.7235,25.6279,25.6279,113400.0
2005-10-20 11:20:00,48.26,48.5,48.26,48.46,55800.0,25.6279,25.7553,25.6279,25.7341,55800.0
2005-10-20 11:30:00,48.46,48.53,48.44,48.45,56700.0,25.7341,25.7713,25.7235,25.7288,56700.0
2005-10-20 11:40:00,48.43,48.43,48.32,48.41,39300.0,25.7182,25.7182,25.6598,25.7075,39300.0
2005-10-20 11:50:00,48.4,48.4,48.25,48.36,49500.0,25.7022,25.7022,25.6226,25.681,49500.0
2005-10-20 12:00:00,48.37,48.5,48.24,48.25,93400.0,25.6863,25.7553,25.6173,25.6226,93400.0
2005-10-20 12:10:00,48.25,48.34,48.2,48.32,73100.0,25.6226,25.6704,25.596,25.6598,73100.0
2005-10-20 12:20:00,48.32,48.45,48.24,48.37,58000.0,25.6598,25.7288,25.6173,25.6863,58000.0
2005-10-20 12:30:00,48.4,48.47,48.29,48.41,41900.0,25.7022,25.7394,25.6438,25.7075,41900.0
2005-10-20 12:40:00,48.43,48.48,48.4,48.45,20100.0,25.7182,25.7447,25.7022,25.7288,20100.0
2005-10-20 12:50:00,48.44,48.46,48.37,48.45,30100.0,25.7235,25.7341,25.6863,25.7288,30100.0
2005-10-20 13:00:00,48.44,48.6,48.44,48.53,76300.0,25.7235,25.8084,25.7235,25.7713,76300.0
2005-10-20 13:10:00,48.51,48.56,48.35,48.44,76200.0,25.7607,25.7872,25.6757,25.7235,76200.0
2005-10-20 13:20:00,48.42,48.52,48.37,48.4,39400.0,25.7129,25.766,25.6863,25.7022,39400.0
2005-10-20 13:30:00,48.4,48.5,48.37,48.44,69500.0,25.7022,25.7553,25.6863,25.7235,69500.0
2005-10-20 13:40:00,48.44,48.45,48.21,48.22,87200.0,25.7235,25.7288,25.6013,25.6067,87200.0
2005-10-20 13:50:00,48.24,48.34,48.22,48.3,59300.0,25.6173,25.6704,25.6067,25.6491,59300.0
2005-10-20 14:00:00,48.28,48.28,48.14,48.17,54100.0,25.6385,25.6385,25.5642,25.5801,54100.0
2005-10-20 14:10:00,48.17,48.19,48.04,48.09,57100.0,25.5801,25.5907,25.5111,25.5376,57100.0
2005-10-20 14:20:00,48.09,48.11,47.86,47.94,97400.0,25.5376,25.5482,25.4155,25.458,97400.0
2005-10-20 14:30:00,47.93,48.03,47.86,47.94,62200.0,25.4526,25.5058,25.4155,25.458,62200.0
2005-10-20 14:40:00,47.94,48.09,47.94,48.09,76500.0,25.458,25.5376,25.458,25.5376,76500.0
2005-10-20 14:50:00,48.09,48.12,48.07,48.08,73700.0,25.5376,25.5535,25.527,25.5323,73700.0
2005-10-20 15:00:00,48.1,48.17,48.07,48.09,61100.0,25.5429,25.5801,25.527,25.5376,61100.0
2005-10-20 15:10:00,48.1,48.1,47.82,47.83,107000.0,25.5429,25.5429,25.3942,25.3995,107000.0
2005-10-20 15:20:00,47.83,47.9,47.55,47.69,204400.0,25.3995,25.4367,25.2509,25.3252,204400.0
2005-10-20 15:30:00,47.7,48.03,47.59,47.83,180400.0,25.3305,25.5058,25.2721,25.3995,180400.0
2005-10-20 15:40:00,47.85,47.87,47.61,47.72,119800.0,25.4102,25.4208,25.2827,25.3411,119800.0
2005-10-20 15:50:00,47.72,47.94,47.68,47.9,205900.0,25.3411,25.458,25.3199,25.4367,205900.0
2005-10-21 09:30:00,48.45,48.6,48.15,48.17,1144400.0,25.7288,25.8084,25.5695,25.5801,1144400.0
2005-10-21 09:40:00,48.18,48.41,48.14,48.21,155900.0,25.5854,25.7075,25.5642,25.6013,155900.0
2005-10-21 09:50:00,48.23,48.38,48.09,48.29,102600.0,25.612,25.6916,25.5376,25.6438,102600.0
2005-10-21 10:00:00,48.3,48.33,48.1,48.21,93900.0,25.6491,25.6651,25.5429,25.6013,93900.0
2005-10-21 10:10:00,48.22,48.38,48.2,48.3,98700.0,25.6067,25.6916,25.596,25.6491,98700.0
2005-10-21 10:20:00,48.3,48.52,48.24,48.49,102400.0,25.6491,25.766,25.6173,25.75,102400.0
2005-10-21 10:30:00,48.5,48.54,48.29,48.38,85200.0,25.7553,25.7766,25.6438,25.6916,85200.0
2005-10-21 10:40:00,48.36,48.4,48.17,48.29,68700.0,25.681,25.7022,25.5801,25.6438,68700.0
2005-10-21 10:50:00,48.3,48.44,48.17,48.29,63000.0,25.6491,25.7235,25.5801,25.6438,63000.0
2005-10-21 11:00:00,48.3,48.44,48.27,48.39,44200.0,25.6491,25.7235,25.6332,25.6969,44200.0
2005-10-21 11:10:00,48.39,48.49,48.39,48.45,73400.0,25.6969,25.75,25.6969,25.7288,73400.0
2005-10-21 11:20:00,48.44,48.48,48.41,48.44,86400.0,25.7235,25.7447,25.7075,25.7235,86400.0
2005-10-21 11:30:00,48.46,48.47,48.4,48.44,109100.0,25.7341,25.7394,25.7022,25.7235,109100.0
2005-10-21 11:40:00,48.43,48.44,48.29,48.42,104500.0,25.7182,25.7235,25.6438,25.7129,104500.0
2005-10-21 11:50:00,48.44,48.45,48.27,48.42,75700.0,25.7235,25.7288,25.6332,25.7129,75700.0
2005-10-21 12:00:00,48.42,48.42,48.24,48.41,63000.0,25.7129,25.7129,25.6173,25.7075,63000.0
2005-10-21 12:10:00,48.4,48.47,48.38,48.39,68300.0,25.7022,25.7394,25.6916,25.6969,68300.0
2005-10-21 12:20:00,48.39,48.54,48.35,48.5,62600.0,25.6969,25.7766,25.6757,25.7553,62600.0
2005-10-21 12:30:00,48.49,48.53,48.28,48.35,60000.0,25.75,25.7713,25.6385,25.6757,60000.0
2005-10-21 12:40:00,48.35,48.41,48.25,48.41,41100.0,25.6757,25.7075,25.6226,25.7075,41100.0
2005-10-21 12:50:00,48.41,48.56,48.37,48.54,132300.0,25.7075,25.7872,25.6863,25.7766,132300.0
2005-10-21 13:00:00,48.55,48.62,48.47,48.48,86600.0,25.7819,25.8191,25.7394,25.7447,86600.0
2005-10-21 13:10:00,48.48,48.51,48.42,48.42,39500.0,25.7447,25.7607,25.7129,25.7129,39500.0
2005-10-21 13:20:00,48.45,48.48,48.44,48.47,46400.0,25.7288,25.7447,25.7235,25.7394,46400.0
2005-10-21 13:30:00,48.48,48.63,48.47,48.57,113000.0,25.7447,25.8244,25.7394,25.7925,113000.0
2005-10-21 13:40:00,48.57,48.62,48.45,48.56,48600.0,25.7925,25.8191,25.7288,25.7872,48600.0
2005-10-21 13:50:00,48.54,48.55,48.43,48.49,46900.0,25.7766,25.7819,25.7182,25.75,46900.0
2005-10-21 14:00:00,48.49,48.64,48.48,48.5,93400.0,25.75,25.8297,25.7447,25.7553,93400.0
2005-10-21 14:10:00,48.48,48.54,48.32,48.35,75300.0,25.7447,25.7766,25.6598,25.6757,75300.0
2005-10-21 14:20:00,48.34,48.36,48.26,48.29,62100.0,25.6704,25.681,25.6279,25.6438,62100.0
2005-10-21 14:30:00,48.29,48.35,48.22,48.23,59900.0,25.6438,25.6757,25.6067,25.612,59900.0
2005-10-21 14:40:00,48.24,48.26,48.1,48.2,55700.0,25.6173,25.6279,25.5429,25.596,55700.0
2005-10-21 14:50:00,48.2,48.3,48.19,48.26,37600.0,25.596,25.6491,25.5907,25.6279,37600.0
2005-10-21 15:00:00,48.27,48.3,48.15,48.16,40800.0,25.6332,25.6491,25.5695,25.5748,40800.0
2005-10-21 15:10:00,48.15,48.25,48.13,48.15,44400.0,25.5695,25.6226,25.5589,25.5695,44400.0
2005-10-21 15:20:00,48.15,48.2,48.09,48.17,65000.0,25.5695,25.596,25.5376,25.5801,65000.0
2005-10-21 15:30:00,48.17,48.22,48.14,48.14,29300.0,25.5801,25.6067,25.5642,25.5642,29300.0
2005-10-21 15:40:00,48.14,48.25,48.09,48.19,109900.0,25.5642,25.6226,25.5376,25.5907,109900.0
2005-10-21 15:50:00,48.19,48.21,47.86,47.98,308400.0,25.5907,25.6013,25.4155,25.4792,308400.0
2005-10-24 09:30:00,48.11,48.26,47.83,47.86,106400.0,25.5482,25.6279,25.3995,25.4155,106400.0
2005-10-24 09:40:00,47.91,48.01,47.85,47.97,92500.0,25.442,25.4951,25.4102,25.4739,92500.0
2005-10-24 09:50:00,47.97,48.1,47.86,47.86,111000.0,25.4739,25.5429,25.4155,25.4155,111000.0
2005-10-24 10:00:00,47.88,48.1,47.87,48.03,132900.0,25.4261,25.5429,25.4208,25.5058,132900.0
2005-10-24 10:10:00,48.04,48.2,47.89,47.99,95300.0,25.5111,25.596,25.4314,25.4845,95300.0
2005-10-24 10:20:00,47.98,48.07,47.91,47.97,54800.0,25.4792,25.527,25.442,25.4739,54800.0
2005-10-24 10:30:00,47.97,48.16,47.93,47.99,80500.0,25.4739,25.5748,25.4526,25.4845,80500.0
2005-10-24 10:40:00,48.01,48.04,47.66,47.73,157800.0,25.4951,25.5111,25.3093,25.3464,157800.0
2005-10-24 10:50:00,47.72,47.82,47.6,47.77,142300.0,25.3411,25.3942,25.2774,25.3677,142300.0
2005-10-24 11:00:00,47.77,47.9,47.73,47.86,64900.0,25.3677,25.4367,25.3464,25.4155,64900.0
2005-10-24 11:10:00,47.85,47.86,47.69,47.79,89800.0,25.4102,25.4155,25.3252,25.3783,89800.0
2005-10-24 11:20:00,47.8,47.8,47.68,47.69,144000.0,25.3836,25.3836,25.3199,25.3252,144000.0
2005-10-24 11:30:00,47.7,47.91,47.69,47.83,71700.0,25.3305,25.442,25.3252,25.3995,71700.0
2005-10-24 11:40:00,47.81,47.85,47.6,47.75,109700.0,25.3889,25.4102,25.2774,25.3571,109700.0
2005-10-24 11:50:00,47.75,47.79,47.67,47.69,43800.0,25.3571,25.3783,25.3146,25.3252,43800.0
2005-10-24 12:00:00,47.68,47.68,47.58,47.63,101700.0,25.3199,25.3199,25.2668,25.2933,101700.0
2005-10-24 12:10:00,47.62,47.63,47.46,47.5,110300.0,25.288,25.2933,25.2031,25.2243,110300.0
2005-10-24 12:20:00,47.5,47.94,47.49,47.93,86000.0,25.2243,25.458,25.219,25.4526,86000.0
2005-10-24 12:30:00,47.93,48.2,47.84,48.11,145700.0,25.4526,25.596,25.4049,25.5482,145700.0
2005-10-24 12:40:00,48.08,48.18,48.03,48.05,34500.0,25.5323,25.5854,25.5058,25.5164,34500.0
2005-10-24 12:50:00,48.03,48.14,48.03,48.14,62600.0,25.5058,25.5642,25.5058,25.5642,62600.0
2005-10-24 13:00:00,48.12,48.14,47.99,48.06,39100.0,25.5535,25.5642,25.4845,25.5217,39100.0
2005-10-24 13:10:00,48.08,48.18,48.07,48.14,46200.0,25.5323,25.5854,25.527,25.5642,46200.0
2005-10-24 13:20:00,48.13,48.18,48.08,48.15,35100.0,25.5589,25.5854,25.5323,25.5695,35100.0
2005-10-24 13:30:00,48.13,48.2,48.07,48.09,81600.0,25.5589,25.596,25.527,25.5376,81600.0
2005-10-24 13:40:00,48.07,48.1,47.91,48.0,92600.0,25.527,25.5429,25.442,25.4898,92600.0
2005-10-24 13:50:00,48.04,48.12,48.0,48.09,55100.0,25.5111,25.5535,25.4898,25.5376,55100.0
2005-10-24 14:00:00,48.09,48.13,48.01,48.11,50300.0,25.5376,25.5589,25.4951,25.5482,50300.0
2005-10-24 14:10:00,48.12,48.15,48.01,48.06,15900.0,25.5535,25.5695,25.4951,25.5217,15900.0
2005-10-24 14:20:00,48.06,48.07,47.87,47.88,58500.0,25.5217,25.527,25.4208,25.4261,58500.0
2005-10-24 14:30:00,47.88,47.9,47.76,47.83,82300.0,25.4261,25.4367,25.3624,25.3995,82300.0
2005-10-24 14:40:00,47.81,47.9,47.79,47.84,71200.0,25.3889,25.4367,25.3783,25.4049,71200.0
2005-10-24 14:50:00,47.84,47.86,47.7,47.75,52500.0,25.4049,25.4155,25.3305,25.3571,52500.0
2005-10-24 15:00:00,47.75,47.96,47.73,47.95,65200.0,25.3571,25.4686,25.3464,25.4633,65200.0
2005-10-24 15:10:00,47.94,48.0,47.89,47.97,22300.0,25.458,25.4898,25.4314,25.4739,22300.0
2005-10-24 15:20:00,47.97,48.06,47.97,48.01,43700.0,25.4739,25.5217,25.4739,25.4951,43700.0
2005-10-24 15:30:00,48.02,48.18,48.02,48.16,67500.0,25.5004,25.5854,25.5004,25.5748,67500.0
2005-10-24 15:40:00,48.16,48.27,48.14,48.24,80300.0,25.5748,25.6332,25.5642,25.6173,80300.0
2005-10-24 15:50:00,48.24,48.46,48.24,48.38,173000.0,25.6173,25.7341,25.6173,25.6916,173000.0
2005-10-25 09:30:00,48.2,48.31,47.97,48.0,233000.0,25.596,25.6544,25.4739,25.4898,233000.0
2005-10-25 09:40:00,48.0,48.26,47.95,48.05,209800.0,25.4898,25.6279,25.4633,25.5164,209800.0
2005-10-25 09:50:00,48.03,48.23,48.02,48.2,77900.0,25.5058,25.612,25.5004,25.596,77900.0
2005-10-25 10:00:00,48.17,48.25,48.04,48.25,93900.0,25.5801,25.6226,25.5111,25.6226,93900.0
2005-10-25 10:10:00,48.28,48.44,48.23,48.38,114100.0,25.6385,25.7235,25.612,25.6916,114100.0
2005-10-25 10:20:00,48.36,48.5,48.18,48.48,118300.0,25.681,25.7553,25.5854,25.7447,118300.0
2005-10-25 10:30:00,48.47,48.63,48.32,48.58,96900.0,25.7394,25.8244,25.6598,25.7978,96900.0
2005-10-25 10:40:00,48.56,48.59,48.4,48.51,139800.0,25.7872,25.8031,25.7022,25.7607,139800.0
2005-10-25 10:50:00,48.51,48.58,48.49,48.5,72700.0,25.7607,25.7978,25.75,25.7553,72700.0
2005-10-25 11:00:00,48.5,48.62,48.49,48.54,62800.0,25.7553,25.8191,25.75,25.7766,62800.0
2005-10-25 11:10:00,48.54,48.59,48.48,48.5,53700.0,25.7766,25.8031,25.7447,25.7553,53700.0
2005-10-25 11:20:00,48.51,48.61,48.5,48.54,59600.0,25.7607,25.8138,25.7553,25.7766,59600.0
2005-10-25 11:30:00,48.55,48.57,48.48,48.54,48700.0,25.7819,25.7925,25.7447,25.7766,48700.0
2005-10-25 11:40:00,48.55,48.8,48.54,48.77,136700.0,25.7819,25.9147,25.7766,25.8987,136700.0
2005-10-25 11:50:00,48.79,48.81,48.68,48.7,89600.0,25.9093,25.92,25.8509,25.8615,89600.0
2005-10-25 12:00:00,48.72,48.81,48.7,48.76,53800.0,25.8722,25.92,25.8615,25.8934,53800.0
2005-10-25 12:10:00,48.76,48.89,48.71,48.86,80700.0,25.8934,25.9624,25.8669,25.9465,80700.0
2005-10-25 12:20:00,48.87,48.88,48.72,48.8,32600.0,25.9518,25.9571,25.8722,25.9147,32600.0
2005-10-25 12:30:00,48.8,48.84,48.62,48.67,61300.0,25.9147,25.9359,25.8191,25.8456,61300.0
2005-10-25 12:40:00,48.64,48.69,48.46,48.48,159600.0,25.8297,25.8562,25.7341,25.7447,159600.0
2005-10-25 12:50:00,48.5,48.59,48.5,48.58,57000.0,25.7553,25.8031,25.7553,25.7978,57000.0
2005-10-25 13:00:00,48.56,48.73,48.55,48.66,110700.0,25.7872,25.8775,25.7819,25.8403,110700.0
2005-10-25 13:10:00,48.62,48.63,48.58,48.61,50100.0,25.8191,25.8244,25.7978,25.8138,50100.0
2005-10-25 13:20:00,48.61,48.66,48.55,48.61,107200.0,25.8138,25.8403,25.7819,25.8138,107200.0
2005-10-25 13:30:00,48.59,48.62,48.49,48.5,69200.0,25.8031,25.8191,25.75,25.7553,69200.0
2005-10-25 13:40:00,48.5,48.5,48.44,48.47,177100.0,25.7553,25.7553,25.7235,25.7394,177100.0
2005-10-25 13:50:00,48.48,48.55,48.42,48.43,102600.0,25.7447,25.7819,25.7129,25.7182,102600.0
2005-10-25 14:00:00,48.42,48.51,48.34,48.39,90600.0,25.7129,25.7607,25.6704,25.6969,90600.0
2005-10-25 14:10:00,48.35,48.44,48.34,48.4,38700.0,25.6757,25.7235,25.6704,25.7022,38700.0
2005-10-25 14:20:00,48.4,48.46,48.37,48.45,51700.0,25.7022,25.7341,25.6863,25.7288,51700.0
2005-10-25 14:30:00,48.45,48.6,48.4,48.57,102000.0,25.7288,25.8084,25.7022,25.7925,102000.0
2005-10-25 14:40:00,48.58,48.67,48.53,48.61,73700.0,25.7978,25.8456,25.7713,25.8138,73700.0
2005-10-25 14:50:00,48.62,48.64,48.46,48.47,92200.0,25.8191,25.8297,25.7341,25.7394,92200.0
2005-10-25 15:00:00,48.47,48.47,48.36,48.39,76200.0,25.7394,25.7394,25.681,25.6969,76200.0
2005-10-25 15:10:00,48.39,48.48,48.34,48.35,58600.0,25.6969,25.7447,25.6704,25.6757,58600.0
2005-10-25 15:20:00,48.34,48.51,48.33,48.45,96700.0,25.6704,25.7607,25.6651,25.7288,96700.0
2005-10-25 15:30:00,48.45,48.63,48.4,48.59,81200.0,25.7288,25.8244,25.7022,25.8031,81200.0
2005-10-25 15:40:00,48.59,48.75,48.58,48.67,99900.0,25.8031,25.8881,25.7978,25.8456,99900.0
2005-10-25 15:50:00,48.67,48.69,48.55,48.62,182700.0,25.8456,25.8562,25.7819,25.8191,182700.0
2005-10-26 09:30:00,48.65,48.7,48.22,48.27,151000.0,25.835,25.8615,25.6067,25.6332,151000.0
2005-10-26 09:40:00,48.29,48.4,48.15,48.24,123500.0,25.6438,25.7022,25.5695,25.6173,123500.0
2005-10-26 09:50:00,48.25,48.35,48.09,48.14,161900.0,25.6226,25.6757,25.5376,25.5642,161900.0
2005-10-26 10:00:00,48.14,48.18,47.88,48.13,191300.0,25.5642,25.5854,25.4261,25.5589,191300.0
2005-10-26 10:10:00,48.12,48.38,48.09,48.32,172900.0,25.5535,25.6916,25.5376,25.6598,172900.0
2005-10-26 10:20:00,48.33,48.62,48.33,48.6,140600.0,25.6651,25.8191,25.6651,25.8084,140600.0
2005-10-26 10:30:00,48.6,48.72,48.42,48.46,144000.0,25.8084,25.8722,25.7129,25.7341,144000.0
2005-10-26 10:40:00,48.46,48.49,48.3,48.44,70500.0,25.7341,25.75,25.6491,25.7235,70500.0
2005-10-26 10:50:00,48.44,48.67,48.44,48.6,99000.0,25.7235,25.8456,25.7235,25.8084,99000.0
2005-10-26 11:00:00,48.61,48.68,48.54,48.63,46200.0,25.8138,25.8509,25.7766,25.8244,46200.0
2005-10-26 11:10:00,48.63,48.66,48.54,48.55,39200.0,25.8244,25.8403,25.7766,25.7819,39200.0
2005-10-26 11:20:00,48.54,48.69,48.5,48.64,65200.0,25.7766,25.8562,25.7553,25.8297,65200.0
2005-10-26 11:30:00,48.66,48.67,48.47,48.5,40800.0,25.8403,25.8456,25.7394,25.7553,40800.0
2005-10-26 11:40:00,48.5,48.55,48.4,48.45,76400.0,25.7553,25.7819,25.7022,25.7288,76400.0
2005-10-26 11:50:00,48.46,48.53,48.45,48.46,58900.0,25.7341,25.7713,25.7288,25.7341,58900.0
2005-10-26 12:00:00,48.47,48.59,48.37,48.51,77600.0,25.7394,25.8031,25.6863,25.7607,77600.0
2005-10-26 12:10:00,48.51,48.72,48.51,48.69,79000.0,25.7607,25.8722,25.7607,25.8562,79000.0
2005-10-26 12:20:00,48.69,48.79,48.68,48.75,52400.0,25.8562,25.9093,25.8509,25.8881,52400.0
2005-10-26 12:30:00,48.76,48.78,48.66,48.66,52000.0,25.8934,25.904,25.8403,25.8403,52000.0
2005-10-26 12:40:00,48.67,48.72,48.58,48.68,85700.0,25.8456,25.8722,25.7978,25.8509,85700.0
2005-10-26 12:50:00,48.69,48.72,48.66,48.66,22600.0,25.8562,25.8722,25.8403,25.8403,22600.0
2005-10-26 13:00:00,48.65,48.7,48.5,48.51,75300.0,25.835,25.8615,25.7553,25.7607,75300.0
2005-10-26 13:10:00,48.5,48.55,48.26,48.26,108500.0,25.7553,25.7819,25.6279,25.6279,108500.0
2005-10-26 13:20:00,48.25,48.35,48.21,48.3,123500.0,25.6226,25.6757,25.6013,25.6491,123500.0
2005-10-26 13:30:00,48.3,48.3,48.22,48.25,86000.0,25.6491,25.6491,25.6067,25.6226,86000.0
2005-10-26 13:40:00,48.26,48.26,48.16,48.16,50100.0,25.6279,25.6279,25.5748,25.5748,50100.0
2005-10-26 13:50:00,48.18,48.25,48.14,48.19,79500.0,25.5854,25.6226,25.5642,25.5907,79500.0
2005-10-26 14:00:00,48.19,48.33,48.18,48.26,75400.0,25.5907,25.6651,25.5854,25.6279,75400.0
2005-10-26 14:10:00,48.25,48.35,48.25,48.27,47500.0,25.6226,25.6757,25.6226,25.6332,47500.0
2005-10-26 14:20:00,48.29,48.42,48.29,48.35,48900.0,25.6438,25.7129,25.6438,25.6757,48900.0
2005-10-26 14:30:00,48.34,48.39,48.25,48.27,35200.0,25.6704,25.6969,25.6226,25.6332,35200.0
2005-10-26 14:40:00,48.26,48.33,48.22,48.3,77600.0,25.6279,25.6651,25.6067,25.6491,77600.0
2005-10-26 14:50:00,48.32,48.39,48.3,48.33,50500.0,25.6598,25.6969,25.6491,25.6651,50500.0
2005-10-26 15:00:00,48.33,48.4,48.23,48.35,76900.0,25.6651,25.7022,25.612,25.6757,76900.0
2005-10-26 15:10:00,48.35,48.36,48.21,48.32,36100.0,25.6757,25.681,25.6013,25.6598,36100.0
2005-10-26 15:20:00,48.32,48.39,48.26,48.31,51900.0,25.6598,25.6969,25.6279,25.6544,51900.0
2005-10-26 15:30:00,48.29,48.33,48.23,48.28,113000.0,25.6438,25.6651,25.612,25.6385,113000.0
2005-10-26 15:40:00,48.27,48.31,48.2,48.25,154500.0,25.6332,25.6544,25.596,25.6226,154500.0
2005-10-26 15:50:00,48.26,48.41,48.2,48.38,190800.0,25.6279,25.7075,25.596,25.6916,190800.0
2005-10-27 09:30:00,48.38,48.4,48.12,48.25,139000.0,25.6916,25.7022,25.5535,25.6226,139000.0
2005-10-27 09:40:00,48.25,48.27,48.15,48.22,124400.0,25.6226,25.6332,25.5695,25.6067,124400.0
2005-10-27 09:50:00,48.22,48.29,48.17,48.24,82300.0,25.6067,25.6438,25.5801,25.6173,82300.0
2005-10-27 10:00:00,48.24,48.39,48.14,48.28,99000.0,25.6173,25.6969,25.5642,25.6385,99000.0
2005-10-27 10:10:00,48.26,48.33,48.2,48.21,94000.0,25.6279,25.6651,25.596,25.6013,94000.0
2005-10-27 10:20:00,48.21,48.21,47.9,48.05,158100.0,25.6013,25.6013,25.4367,25.5164,158100.0
2005-10-27 10:30:00,48.03,48.13,47.81,47.93,134100.0,25.5058,25.5589,25.3889,25.4526,134100.0
2005-10-27 10:40:00,47.92,48.03,47.83,47.84,80200.0,25.4473,25.5058,25.3995,25.4049,80200.0
2005-10-27 10:50:00,47.85,47.93,47.82,47.84,97700.0,25.4102,25.4526,25.3942,25.4049,97700.0
2005-10-27 11:00:00,47.84,47.97,47.83,47.91,97400.0,25.4049,25.4739,25.3995,25.442,97400.0
2005-10-27 11:10:00,47.92,48.14,47.9,48.1,142200.0,25.4473,25.5642,25.4367,25.5429,142200.0
2005-10-27 11:20:00,48.1,48.15,48.05,48.14,71100.0,25.5429,25.5695,25.5164,25.5642,71100.0
2005-10-27 11:30:00,48.14,48.15,48.01,48.01,59700.0,25.5642,25.5695,25.4951,25.4951,59700.0
2005-10-27 11:40:00,48.02,48.09,47.98,47.98,56300.0,25.5004,25.5376,25.4792,25.4792,56300.0
2005-10-27 11:50:00,47.97,48.06,47.91,47.99,50200.0,25.4739,25.5217,25.442,25.4845,50200.0
2005-10-27 12:00:00,47.99,48.05,47.91,47.91,98400.0,25.4845,25.5164,25.442,25.442,98400.0
2005-10-27 12:10:00,47.91,47.97,47.87,47.9,115700.0,25.442,25.4739,25.4208,25.4367,115700.0
2005-10-27 12:20:00,47.9,47.91,47.76,47.76,150200.0,25.4367,25.442,25.3624,25.3624,150200.0
2005-10-27 12:30:00,47.77,47.84,47.75,47.79,96800.0,25.3677,25.4049,25.3571,25.3783,96800.0
2005-10-27 12:40:00,47.79,47.81,47.69,47.72,64800.0,25.3783,25.3889,25.3252,25.3411,64800.0
2005-10-27 12:50:00,47.72,47.75,47.67,47.72,71200.0,25.3411,25.3571,25.3146,25.3411,71200.0
2005-10-27 13:00:00,47.72,47.72,47.48,47.5,168200.0,25.3411,25.3411,25.2137,25.2243,168200.0
2005-10-27 13:10:00,47.5,47.58,47.29,47.29,127400.0,25.2243,25.2668,25.1128,25.1128,127400.0
2005-10-27 13:20:00,47.28,47.35,47.12,47.21,191500.0,25.1075,25.1446,25.0225,25.0703,191500.0
2005-10-27 13:30:00,47.22,47.46,47.21,47.43,98500.0,25.0756,25.2031,25.0703,25.1871,98500.0
2005-10-27 13:40:00,47.43,47.52,47.41,47.47,68500.0,25.1871,25.2349,25.1765,25.2084,68500.0
2005-10-27 13:50:00,47.48,47.63,47.47,47.61,63500.0,25.2137,25.2933,25.2084,25.2827,63500.0
2005-10-27 14:00:00,47.62,47.63,47.46,47.52,49100.0,25.288,25.2933,25.2031,25.2349,49100.0
2005-10-27 14:10:00,47.48,47.7,47.48,47.6,75200.0,25.2137,25.3305,25.2137,25.2774,75200.0
2005-10-27 14:20:00,47.59,47.6,47.4,47.4,41200.0,25.2721,25.2774,25.1712,25.1712,41200.0
2005-10-27 14:30:00,47.42,47.46,47.34,47.35,70900.0,25.1818,25.2031,25.1393,25.1446,70900.0
2005-10-27 14:40:00,47.33,47.43,47.33,47.41,37400.0,25.134,25.1871,25.134,25.1765,37400.0
2005-10-27 14:50:00,47.41,47.43,47.23,47.24,67400.0,25.1765,25.1871,25.0809,25.0862,67400.0
2005-10-27 15:00:00,47.24,47.27,47.16,47.24,119700.0,25.0862,25.1022,25.0438,25.0862,119700.0
2005-10-27 15:10:00,47.25,47.29,47.01,47.16,178600.0,25.0915,25.1128,24.9641,25.0438,178600.0
2005-10-27 15:20:00,47.17,47.35,47.12,47.25,118200.0,25.0491,25.1446,25.0225,25.0915,118200.0
2005-10-27 15:30:00,47.25,47.42,47.15,47.39,168300.0,25.0915,25.1818,25.0384,25.1659,168300.0
2005-10-27 15:40:00,47.41,47.49,47.33,47.39,135900.0,25.1765,25.219,25.134,25.1659,135900.0
2005-10-27 15:50:00,47.38,47.44,47.22,47.24,349400.0,25.1606,25.1924,25.0756,25.0862,349400.0
2005-10-28 09:30:00,44.77,45.04,44.3,44.49,988700.0,23.7746,23.9179,23.525,23.6259,988700.0
2005-10-28 09:40:00,44.48,44.64,44.23,44.56,445900.0,23.6206,23.7055,23.4878,23.6631,445900.0
2005-10-28 09:50:00,44.57,44.63,44.37,44.44,338400.0,23.6684,23.7002,23.5622,23.5993,338400.0
2005-10-28 10:00:00,44.44,44.49,44.03,44.1,424000.0,23.5993,23.6259,23.3816,23.4188,424000.0
2005-10-28 10:10:00,44.1,44.46,44.05,44.38,382700.0,23.4188,23.6099,23.3922,23.5675,382700.0
2005-10-28 10:20:00,44.38,45.15,44.37,44.94,478400.0,23.5675,23.9764,23.5622,23.8648,478400.0
2005-10-28 10:30:00,44.94,44.94,44.55,44.55,254800.0,23.8648,23.8648,23.6577,23.6577,254800.0
2005-10-28 10:40:00,44.56,44.69,44.54,44.58,132500.0,23.6631,23.7321,23.6524,23.6737,132500.0
2005-10-28 10:50:00,44.59,44.96,44.56,44.85,211200.0,23.679,23.8755,23.6631,23.8171,211200.0
2005-10-28 11:00:00,44.86,44.94,44.76,44.8,146600.0,23.8224,23.8648,23.7693,23.7905,146600.0
2005-10-28 11:10:00,44.81,45.21,44.81,45.15,210600.0,23.7958,24.0082,23.7958,23.9764,210600.0
2005-10-28 11:20:00,45.15,45.34,45.01,45.15,183800.0,23.9764,24.0773,23.902,23.9764,183800.0
2005-10-28 11:30:00,45.15,45.18,44.98,45.04,115700.0,23.9764,23.9923,23.8861,23.9179,115700.0
2005-10-28 11:40:00,45.03,45.06,44.85,45.03,152500.0,23.9126,23.9286,23.8171,23.9126,152500.0
2005-10-28 11:50:00,45.04,45.15,44.78,45.15,283200.0,23.9179,23.9764,23.7799,23.9764,283200.0
2005-10-28 12:00:00,45.14,45.28,45.1,45.25,108400.0,23.9711,24.0454,23.9498,24.0295,108400.0
2005-10-28 12:10:00,45.26,45.42,45.16,45.25,97200.0,24.0348,24.1197,23.9817,24.0295,97200.0
2005-10-28 12:20:00,45.24,45.4,45.24,45.35,88900.0,24.0242,24.1091,24.0242,24.0826,88900.0
2005-10-28 12:30:00,45.35,45.38,45.22,45.29,89900.0,24.0826,24.0985,24.0135,24.0507,89900.0
2005-10-28 12:40:00,45.29,45.3,45.11,45.14,118600.0,24.0507,24.056,23.9551,23.9711,118600.0
2005-10-28 12:50:00,45.14,45.24,45.07,45.08,92800.0,23.9711,24.0242,23.9339,23.9392,92800.0
2005-10-28 13:00:00,45.09,45.16,45.03,45.13,129100.0,23.9445,23.9817,23.9126,23.9657,129100.0
2005-10-28 13:10:00,45.12,45.17,45.08,45.13,56600.0,23.9604,23.987,23.9392,23.9657,56600.0
2005-10-28 13:20:00,45.11,45.27,45.06,45.26,67500.0,23.9551,24.0401,23.9286,24.0348,67500.0
2005-10-28 13:30:00,45.26,45.4,45.25,45.39,104300.0,24.0348,24.1091,24.0295,24.1038,104300.0
2005-10-28 13:40:00,45.38,45.47,45.33,45.44,148700.0,24.0985,24.1463,24.072,24.1304,148700.0
2005-10-28 13:50:00,45.43,45.71,44.45,45.67,162300.0,24.1251,24.2737,23.6046,24.2525,162300.0
2005-10-28 14:00:00,45.67,45.95,45.65,45.88,310300.0,24.2525,24.4012,24.2419,24.364,310300.0
2005-10-28 14:10:00,45.87,45.9,45.72,45.75,153500.0,24.3587,24.3746,24.2791,24.295,153500.0
2005-10-28 14:20:00,45.75,45.94,45.74,45.87,96800.0,24.295,24.3959,24.2897,24.3587,96800.0
2005-10-28 14:30:00,45.86,45.86,45.57,45.61,97200.0,24.3534,24.3534,24.1994,24.2206,97200.0
2005-10-28 14:40:00,45.62,45.7,45.61,45.67,84300.0,24.226,24.2684,24.2206,24.2525,84300.0
2005-10-28 14:50:00,45.68,45.72,45.5,45.71,143000.0,24.2578,24.2791,24.1622,24.2737,143000.0
2005-10-28 15:00:00,45.7,45.8,45.69,45.69,88700.0,24.2684,24.3215,24.2631,24.2631,88700.0
2005-10-28 15:10:00,45.69,45.72,45.67,45.67,61400.0,24.2631,24.2791,24.2525,24.2525,61400.0
2005-10-28 15:20:00,45.67,45.69,45.52,45.53,81500.0,24.2525,24.2631,24.1728,24.1782,81500.0
2005-10-28 15:30:00,45.52,45.59,45.51,45.55,71600.0,24.1728,24.21,24.1675,24.1888,71600.0
2005-10-28 15:40:00,45.54,45.67,45.54,45.67,128200.0,24.1835,24.2525,24.1835,24.2525,128200.0
2005-10-28 15:50:00,45.67,45.7,45.45,45.5,339000.0,24.2525,24.2684,24.1357,24.1622,339000.0
2005-10-31 09:30:00,45.51,46.08,45.33,45.81,204300.0,24.1675,24.4702,24.072,24.3268,204300.0
2005-10-31 09:40:00,45.79,45.95,45.77,45.92,186400.0,24.3162,24.4012,24.3056,24.3853,186400.0
2005-10-31 09:50:00,45.92,46.1,45.85,45.92,127600.0,24.3853,24.4808,24.3481,24.3853,127600.0
2005-10-31 10:00:00,45.94,46.24,45.94,46.07,164000.0,24.3959,24.5552,24.3959,24.4649,164000.0
2005-10-31 10:10:00,46.06,46.16,46.0,46.16,92400.0,24.4596,24.5127,24.4277,24.5127,92400.0
2005-10-31 10:20:00,46.15,46.63,46.14,46.55,214700.0,24.5074,24.7623,24.5021,24.7198,214700.0
2005-10-31 10:30:00,46.54,46.55,46.4,46.41,91600.0,24.7145,24.7198,24.6402,24.6455,91600.0
2005-10-31 10:40:00,46.42,46.58,46.38,46.51,88900.0,24.6508,24.7357,24.6295,24.6986,88900.0
2005-10-31 10:50:00,46.52,46.52,46.16,46.16,145200.0,24.7039,24.7039,24.5127,24.5127,145200.0
2005-10-31 11:00:00,46.16,46.23,46.12,46.21,331500.0,24.5127,24.5499,24.4915,24.5393,331500.0
2005-10-31 11:10:00,46.22,46.31,46.21,46.3,116700.0,24.5446,24.5924,24.5393,24.5871,116700.0
2005-10-31 11:20:00,46.3,46.44,46.3,46.43,61600.0,24.5871,24.6614,24.5871,24.6561,61600.0
2005-10-31 11:30:00,46.43,46.43,46.28,46.3,60100.0,24.6561,24.6561,24.5764,24.5871,60100.0
2005-10-31 11:40:00,46.31,46.34,46.25,46.29,44200.0,24.5924,24.6083,24.5605,24.5817,44200.0
2005-10-31 11:50:00,46.29,46.29,46.18,46.19,32500.0,24.5817,24.5817,24.5233,24.5286,32500.0
2005-10-31 12:00:00,46.19,46.42,46.18,46.37,52400.0,24.5286,24.6508,24.5233,24.6242,52400.0
2005-10-31 12:10:00,46.39,46.4,46.19,46.24,86900.0,24.6349,24.6402,24.5286,24.5552,86900.0
2005-10-31 12:20:00,46.25,46.26,46.2,46.22,29400.0,24.5605,24.5658,24.534,24.5446,29400.0
2005-10-31 12:30:00,46.22,46.23,46.13,46.17,127900.0,24.5446,24.5499,24.4968,24.518,127900.0
2005-10-31 12:40:00,46.17,46.17,46.01,46.13,290600.0,24.518,24.518,24.4331,24.4968,290600.0
2005-10-31 12:50:00,46.07,46.18,46.06,46.09,202800.0,24.4649,24.5233,24.4596,24.4755,202800.0
2005-10-31 13:00:00,46.07,46.16,46.07,46.11,77800.0,24.4649,24.5127,24.4649,24.4862,77800.0
2005-10-31 13:10:00,46.11,46.26,46.1,46.14,114800.0,24.4862,24.5658,24.4808,24.5021,114800.0
2005-10-31 13:20:00,46.14,46.21,46.11,46.16,32000.0,24.5021,24.5393,24.4862,24.5127,32000.0
2005-10-31 13:30:00,46.18,46.22,46.1,46.19,58800.0,24.5233,24.5446,24.4808,24.5286,58800.0
2005-10-31 13:40:00,46.2,46.28,46.18,46.21,154600.0,24.534,24.5764,24.5233,24.5393,154600.0
2005-10-31 13:50:00,46.21,46.28,46.19,46.24,46100.0,24.5393,24.5764,24.5286,24.5552,46100.0
2005-10-31 14:00:00,46.23,46.35,46.21,46.31,45200.0,24.5499,24.6136,24.5393,24.5924,45200.0
2005-10-31 14:10:00,46.31,46.34,46.27,46.27,43100.0,24.5924,24.6083,24.5711,24.5711,43100.0
2005-10-31 14:20:00,46.27,46.33,46.21,46.32,34800.0,24.5711,24.603,24.5393,24.5977,34800.0
2005-10-31 14:30:00,46.31,46.42,46.25,46.35,77500.0,24.5924,24.6508,24.5605,24.6136,77500.0
2005-10-31 14:40:00,46.35,46.58,46.35,46.5,96800.0,24.6136,24.7357,24.6136,24.6933,96800.0
2005-10-31 14:50:00,46.5,46.59,46.46,46.56,46500.0,24.6933,24.7411,24.672,24.7251,46500.0
2005-10-31 15:00:00,46.57,46.65,46.57,46.62,101100.0,24.7304,24.7729,24.7304,24.757,101100.0
2005-10-31 15:10:00,46.63,46.64,46.52,46.58,138300.0,24.7623,24.7676,24.7039,24.7357,138300.0
2005-10-31 15:20:00,46.58,46.6,46.51,46.6,135700.0,24.7357,24.7464,24.6986,24.7464,135700.0
2005-10-31 15:30:00,46.6,46.68,46.59,46.62,107900.0,24.7464,24.7889,24.7411,24.757,107900.0
2005-10-31 15:40:00,46.62,46.68,46.46,46.46,146600.0,24.757,24.7889,24.672,24.672,146600.0
2005-10-31 15:50:00,46.46,46.49,46.26,46.3,258600.0,24.672,24.688,24.5658,24.5871,258600.0
2005-11-01 09:30:00,46.26,46.46,46.09,46.42,240600.0,24.5658,24.672,24.4755,24.6508,240600.0
2005-11-01 09:40:00,46.42,46.49,46.19,46.28,221600.0,24.6508,24.688,24.5286,24.5764,221600.0
2005-11-01 09:50:00,46.24,46.28,45.87,45.94,244800.0,24.5552,24.5764,24.3587,24.3959,244800.0
2005-11-01 10:00:00,45.94,46.09,45.79,46.06,252600.0,24.3959,24.4755,24.3162,24.4596,252600.0
2005-11-01 10:10:00,46.07,46.09,45.99,46.01,325100.0,24.4649,24.4755,24.4224,24.4331,325100.0
2005-11-01 10:20:00,46.01,46.19,45.95,46.14,184200.0,24.4331,24.5286,24.4012,24.5021,184200.0
2005-11-01 10:30:00,46.15,46.18,45.98,46.0,89400.0,24.5074,24.5233,24.4171,24.4277,89400.0
2005-11-01 10:40:00,46.0,46.08,45.88,45.95,128700.0,24.4277,24.4702,24.364,24.4012,128700.0
2005-11-01 10:50:00,45.95,46.12,45.95,46.05,95800.0,24.4012,24.4915,24.4012,24.4543,95800.0
2005-11-01 11:00:00,46.04,46.04,45.99,46.0,80200.0,24.449,24.449,24.4224,24.4277,80200.0
2005-11-01 11:10:00,46.0,46.12,45.99,46.12,40300.0,24.4277,24.4915,24.4224,24.4915,40300.0
2005-11-01 11:20:00,46.13,46.14,46.06,46.07,36600.0,24.4968,24.5021,24.4596,24.4649,36600.0
2005-11-01 11:30:00,46.07,46.19,46.03,46.03,67700.0,24.4649,24.5286,24.4437,24.4437,67700.0
2005-11-01 11:40:00,46.04,46.09,46.03,46.07,88200.0,24.449,24.4755,24.4437,24.4649,88200.0
2005-11-01 11:50:00,46.07,46.16,46.07,46.08,80300.0,24.4649,24.5127,24.4649,24.4702,80300.0
2005-11-01 12:00:00,46.09,46.19,46.06,46.07,79200.0,24.4755,24.5286,24.4596,24.4649,79200.0
2005-11-01 12:10:00,46.07,46.11,45.91,45.96,70800.0,24.4649,24.4862,24.38,24.4065,70800.0
2005-11-01 12:20:00,45.96,45.97,45.93,45.94,39300.0,24.4065,24.4118,24.3906,24.3959,39300.0
2005-11-01 12:30:00,45.94,46.02,45.93,46.0,43200.0,24.3959,24.4384,24.3906,24.4277,43200.0
2005-11-01 12:40:00,46.0,46.05,45.99,46.04,42000.0,24.4277,24.4543,24.4224,24.449,42000.0
2005-11-01 12:50:00,46.04,46.04,45.98,46.01,117600.0,24.449,24.449,24.4171,24.4331,117600.0
2005-11-01 13:00:00,46.01,46.02,45.94,45.98,116400.0,24.4331,24.4384,24.3959,24.4171,116400.0
2005-11-01 13:10:00,45.97,46.03,45.96,46.01,29400.0,24.4118,24.4437,24.4065,24.4331,29400.0
2005-11-01 13:20:00,46.01,46.06,46.0,46.05,29700.0,24.4331,24.4596,24.4277,24.4543,29700.0
2005-11-01 13:30:00,46.04,46.04,45.93,45.93,24400.0,24.449,24.449,24.3906,24.3906,24400.0
2005-11-01 13:40:00,45.93,45.97,45.87,45.94,53600.0,24.3906,24.4118,24.3587,24.3959,53600.0
2005-11-01 13:50:00,45.94,46.11,45.94,46.07,107500.0,24.3959,24.4862,24.3959,24.4649,107500.0
2005-11-01 14:00:00,46.06,46.08,45.99,45.99,58000.0,24.4596,24.4702,24.4224,24.4224,58000.0
2005-11-01 14:10:00,45.98,46.07,45.95,46.06,92000.0,24.4171,24.4649,24.4012,24.4596,92000.0
2005-11-01 14:20:00,46.06,46.15,45.93,46.0,209900.0,24.4596,24.5074,24.3906,24.4277,209900.0
2005-11-01 14:30:00,46.0,46.11,45.94,46.0,131000.0,24.4277,24.4862,24.3959,24.4277,131000.0
2005-11-01 14:40:00,46.0,46.01,45.93,45.94,87400.0,24.4277,24.4331,24.3906,24.3959,87400.0
2005-11-01 14:50:00,45.96,45.99,45.94,45.96,84900.0,24.4065,24.4224,24.3959,24.4065,84900.0
2005-11-01 15:00:00,45.97,45.97,45.85,45.88,165300.0,24.4118,24.4118,24.3481,24.364,165300.0
2005-11-01 15:10:00,45.88,45.88,45.78,45.78,237000.0,24.364,24.364,24.3109,24.3109,237000.0
2005-11-01 15:20:00,45.77,45.89,45.75,45.89,298000.0,24.3056,24.3693,24.295,24.3693,298000.0
2005-11-01 15:30:00,45.89,45.98,45.87,45.94,203200.0,24.3693,24.4171,24.3587,24.3959,203200.0
2005-11-01 15:40:00,45.94,45.95,45.88,45.89,211500.0,24.3959,24.4012,24.364,24.3693,211500.0
2005-11-01 15:50:00,45.89,45.92,45.8,45.81,442900.0,24.3693,24.3853,24.3215,24.3268,442900.0
2005-11-02 09:30:00,45.92,46.12,45.8,46.1,271600.0,24.3853,24.4915,24.3215,24.4808,271600.0
2005-11-02 09:40:00,46.09,46.44,46.02,46.34,307100.0,24.4755,24.6614,24.4384,24.6083,307100.0
2005-11-02 09:50:00,46.39,46.42,46.28,46.39,163200.0,24.6349,24.6508,24.5764,24.6349,163200.0
2005-11-02 10:00:00,46.38,46.53,46.37,46.48,175800.0,24.6295,24.7092,24.6242,24.6826,175800.0
2005-11-02 10:10:00,46.45,46.57,46.35,46.5,102800.0,24.6667,24.7304,24.6136,24.6933,102800.0
2005-11-02 10:20:00,46.51,46.74,46.5,46.67,99900.0,24.6986,24.8207,24.6933,24.7835,99900.0
2005-11-02 10:30:00,46.67,46.89,46.66,46.67,145600.0,24.7835,24.9004,24.7782,24.7835,145600.0
2005-11-02 10:40:00,46.67,47.02,46.66,47.0,126700.0,24.7835,24.9694,24.7782,24.9588,126700.0
2005-11-02 10:50:00,47.01,47.08,46.99,47.06,75600.0,24.9641,25.0013,24.9535,24.9906,75600.0
2005-11-02 11:00:00,47.06,47.16,46.97,46.98,109400.0,24.9906,25.0438,24.9429,24.9482,109400.0
2005-11-02 11:10:00,46.98,47.09,46.98,47.05,45500.0,24.9482,25.0066,24.9482,24.9853,45500.0
2005-11-02 11:20:00,47.05,47.2,47.05,47.12,88400.0,24.9853,25.065,24.9853,25.0225,88400.0
2005-11-02 11:30:00,47.12,47.24,47.12,47.2,69700.0,25.0225,25.0862,25.0225,25.065,69700.0
2005-11-02 11:40:00,47.2,47.22,47.12,47.19,46500.0,25.065,25.0756,25.0225,25.0597,46500.0
2005-11-02 11:50:00,47.18,47.19,47.09,47.14,40000.0,25.0544,25.0597,25.0066,25.0331,40000.0
2005-11-02 12:00:00,47.12,47.14,47.02,47.12,84600.0,25.0225,25.0331,24.9694,25.0225,84600.0
2005-11-02 12:10:00,47.1,47.15,47.03,47.03,49700.0,25.0119,25.0384,24.9747,24.9747,49700.0
2005-11-02 12:20:00,47.04,47.13,46.99,47.13,63700.0,24.98,25.0278,24.9535,25.0278,63700.0
2005-11-02 12:30:00,47.12,47.21,47.09,47.2,67700.0,25.0225,25.0703,25.0066,25.065,67700.0
2005-11-02 12:40:00,47.19,47.61,47.19,47.6,192700.0,25.0597,25.2827,25.0597,25.2774,192700.0
2005-11-02 12:50:00,47.6,47.94,47.6,47.86,233000.0,25.2774,25.458,25.2774,25.4155,233000.0
2005-11-02 13:00:00,47.87,47.97,47.74,47.8,324800.0,25.4208,25.4739,25.3518,25.3836,324800.0
2005-11-02 13:10:00,47.8,47.89,47.79,47.89,65600.0,25.3836,25.4314,25.3783,25.4314,65600.0
2005-11-02 13:20:00,47.88,47.94,47.86,47.9,84400.0,25.4261,25.458,25.4155,25.4367,84400.0
2005-11-02 13:30:00,47.9,47.93,47.84,47.92,45700.0,25.4367,25.4526,25.4049,25.4473,45700.0
2005-11-02 13:40:00,47.92,48.0,47.85,47.98,93600.0,25.4473,25.4898,25.4102,25.4792,93600.0
2005-11-02 13:50:00,47.98,48.02,47.96,47.97,85500.0,25.4792,25.5004,25.4686,25.4739,85500.0
2005-11-02 14:00:00,47.98,48.16,47.96,48.12,154600.0,25.4792,25.5748,25.4686,25.5535,154600.0
2005-11-02 14:10:00,48.12,48.14,47.86,47.95,195900.0,25.5535,25.5642,25.4155,25.4633,195900.0
2005-11-02 14:20:00,47.95,48.24,47.95,48.22,243900.0,25.4633,25.6173,25.4633,25.6067,243900.0
2005-11-02 14:30:00,48.21,48.23,48.09,48.12,102700.0,25.6013,25.612,25.5376,25.5535,102700.0
2005-11-02 14:40:00,48.11,48.13,48.05,48.11,145000.0,25.5482,25.5589,25.5164,25.5482,145000.0
2005-11-02 14:50:00,48.11,48.12,48.04,48.11,225800.0,25.5482,25.5535,25.5111,25.5482,225800.0
2005-11-02 15:00:00,48.11,48.25,48.08,48.19,245400.0,25.5482,25.6226,25.5323,25.5907,245400.0
2005-11-02 15:10:00,48.19,48.26,48.19,48.24,140000.0,25.5907,25.6279,25.5907,25.6173,140000.0
2005-11-02 15:20:00,48.24,48.4,48.23,48.36,180100.0,25.6173,25.7022,25.612,25.681,180100.0
2005-11-02 15:30:00,48.35,48.37,48.17,48.19,160100.0,25.6757,25.6863,25.5801,25.5907,160100.0
2005-11-02 15:40:00,48.19,48.31,48.16,48.27,185600.0,25.5907,25.6544,25.5748,25.6332,185600.0
2005-11-02 15:50:00,48.27,48.32,48.23,48.3,289700.0,25.6332,25.6598,25.612,25.6491,289700.0
2005-11-03 09:30:00,48.75,49.54,48.6,49.44,477100.0,25.8881,26.3076,25.8084,26.2545,477100.0
2005-11-03 09:40:00,49.43,49.62,49.36,49.44,233700.0,26.2492,26.3501,26.212,26.2545,233700.0
2005-11-03 09:50:00,49.45,49.53,49.3,49.39,167600.0,26.2598,26.3023,26.1802,26.228,167600.0
2005-11-03 10:00:00,49.39,49.42,49.07,49.13,186900.0,26.228,26.2439,26.058,26.0899,186900.0
2005-11-03 10:10:00,49.13,49.34,49.11,49.29,154800.0,26.0899,26.2014,26.0793,26.1749,154800.0
2005-11-03 10:20:00,49.26,49.3,49.11,49.23,100400.0,26.1589,26.1802,26.0793,26.143,100400.0
2005-11-03 10:30:00,49.21,49.49,49.13,49.38,141200.0,26.1324,26.2811,26.0899,26.2227,141200.0
2005-11-03 10:40:00,49.39,49.53,49.36,49.43,69600.0,26.228,26.3023,26.212,26.2492,69600.0
2005-11-03 10:50:00,49.44,49.56,49.4,49.5,78600.0,26.2545,26.3182,26.2333,26.2864,78600.0
2005-11-03 11:00:00,49.51,49.9,49.51,49.88,216400.0,26.2917,26.4988,26.2917,26.4882,216400.0
2005-11-03 11:10:00,49.88,50.3,49.8,50.28,392100.0,26.4882,26.7112,26.4457,26.7006,392100.0
2005-11-03 11:20:00,50.26,50.3,50.13,50.25,199300.0,26.69,26.7112,26.6209,26.6847,199300.0
2005-11-03 11:30:00,50.27,50.3,50.22,50.25,118200.0,26.6953,26.7112,26.6687,26.6847,118200.0
2005-11-03 11:40:00,50.23,50.25,50.05,50.06,80500.0,26.674,26.6847,26.5784,26.5838,80500.0
2005-11-03 11:50:00,50.06,50.17,49.88,49.9,154500.0,26.5838,26.6422,26.4882,26.4988,154500.0
2005-11-03 12:00:00,49.9,50.03,49.86,50.01,88900.0,26.4988,26.5678,26.4776,26.5572,88900.0
2005-11-03 12:10:00,50.0,50.15,49.99,50.11,69100.0,26.5519,26.6316,26.5466,26.6103,69100.0
2005-11-03 12:20:00,50.11,50.3,50.08,50.29,144000.0,26.6103,26.7112,26.5944,26.7059,144000.0
2005-11-03 12:30:00,50.3,50.3,50.06,50.19,284000.0,26.7112,26.7112,26.5838,26.6528,284000.0
2005-11-03 12:40:00,50.18,50.22,50.06,50.17,151000.0,26.6475,26.6687,26.5838,26.6422,151000.0
2005-11-03 12:50:00,50.18,50.24,50.05,50.14,109100.0,26.6475,26.6793,26.5784,26.6262,109100.0
2005-11-03 13:00:00,50.13,50.4,50.13,50.4,279600.0,26.6209,26.7643,26.6209,26.7643,279600.0
2005-11-03 13:10:00,50.4,50.64,50.32,50.64,363600.0,26.7643,26.8918,26.7218,26.8918,363600.0
2005-11-03 13:20:00,50.65,50.8,50.5,50.74,231100.0,26.8971,26.9767,26.8174,26.9449,231100.0
2005-11-03 13:30:00,50.74,50.74,50.46,50.49,142600.0,26.9449,26.9449,26.7962,26.8121,142600.0
2005-11-03 13:40:00,50.5,50.5,50.12,50.14,187600.0,26.8174,26.8174,26.6156,26.6262,187600.0
2005-11-03 13:50:00,50.12,50.25,49.99,50.0,338600.0,26.6156,26.6847,26.5466,26.5519,338600.0
2005-11-03 14:00:00,50.01,50.13,49.97,49.98,247100.0,26.5572,26.6209,26.536,26.5413,247100.0
2005-11-03 14:10:00,49.97,50.01,49.83,49.92,144800.0,26.536,26.5572,26.4616,26.5094,144800.0
2005-11-03 14:20:00,49.91,50.0,49.59,49.75,290800.0,26.5041,26.5519,26.3342,26.4191,290800.0
2005-11-03 14:30:00,49.75,49.82,49.71,49.74,117300.0,26.4191,26.4563,26.3979,26.4138,117300.0
2005-11-03 14:40:00,49.74,49.95,49.66,49.89,170600.0,26.4138,26.5253,26.3713,26.4935,170600.0
2005-11-03 14:50:00,49.91,49.99,49.85,49.92,101400.0,26.5041,26.5466,26.4722,26.5094,101400.0
2005-11-03 15:00:00,49.94,49.94,49.78,49.83,137200.0,26.52,26.52,26.4351,26.4616,137200.0
2005-11-03 15:10:00,49.82,49.87,49.71,49.72,123100.0,26.4563,26.4829,26.3979,26.4032,123100.0
2005-11-03 15:20:00,49.72,49.91,49.71,49.87,215400.0,26.4032,26.5041,26.3979,26.4829,215400.0
2005-11-03 15:30:00,49.87,49.98,49.82,49.96,168800.0,26.4829,26.5413,26.4563,26.5307,168800.0
2005-11-03 15:40:00,49.96,50.21,49.93,50.17,240600.0,26.5307,26.6634,26.5147,26.6422,240600.0
2005-11-03 15:50:00,50.17,50.21,50.04,50.17,330400.0,26.6422,26.6634,26.5731,26.6422,330400.0
2005-11-04 09:30:00,49.91,50.17,49.77,50.02,254700.0,26.5041,26.6422,26.4298,26.5625,254700.0
2005-11-04 09:40:00,50.01,50.05,49.73,49.92,142400.0,26.5572,26.5784,26.4085,26.5094,142400.0
2005-11-04 09:50:00,49.91,50.01,49.77,49.97,146600.0,26.5041,26.5572,26.4298,26.536,146600.0
2005-11-04 10:00:00,49.97,50.18,49.94,50.18,190700.0,26.536,26.6475,26.52,26.6475,190700.0
2005-11-04 10:10:00,50.19,50.19,49.82,49.84,168300.0,26.6528,26.6528,26.4563,26.4669,168300.0
2005-11-04 10:20:00,49.84,49.85,49.55,49.55,136900.0,26.4669,26.4722,26.3129,26.3129,136900.0
2005-11-04 10:30:00,49.55,49.64,49.43,49.45,125000.0,26.3129,26.3607,26.2492,26.2598,125000.0
2005-11-04 10:40:00,49.45,49.49,49.3,49.35,136400.0,26.2598,26.2811,26.1802,26.2067,136400.0
2005-11-04 10:50:00,49.36,49.44,49.32,49.4,65300.0,26.212,26.2545,26.1908,26.2333,65300.0
2005-11-04 11:00:00,49.4,49.76,49.4,49.7,152900.0,26.2333,26.4244,26.2333,26.3926,152900.0
2005-11-04 11:10:00,49.7,49.77,49.6,49.66,111800.0,26.3926,26.4298,26.3395,26.3713,111800.0
2005-11-04 11:20:00,49.67,49.8,49.65,49.74,59500.0,26.3767,26.4457,26.366,26.4138,59500.0
2005-11-04 11:30:00,49.74,49.79,49.54,49.54,50700.0,26.4138,26.4404,26.3076,26.3076,50700.0
2005-11-04 11:40:00,49.57,49.59,49.39,49.54,132200.0,26.3236,26.3342,26.228,26.3076,132200.0
2005-11-04 11:50:00,49.53,49.55,49.37,49.54,67400.0,26.3023,26.3129,26.2173,26.3076,67400.0
2005-11-04 12:00:00,49.54,49.56,49.42,49.5,54200.0,26.3076,26.3182,26.2439,26.2864,54200.0
2005-11-04 12:10:00,49.49,49.67,49.49,49.67,34900.0,26.2811,26.3767,26.2811,26.3767,34900.0
2005-11-04 12:20:00,49.67,49.78,49.63,49.71,50500.0,26.3767,26.4351,26.3554,26.3979,50500.0
2005-11-04 12:30:00,49.71,49.75,49.66,49.74,52500.0,26.3979,26.4191,26.3713,26.4138,52500.0
2005-11-04 12:40:00,49.75,49.83,49.66,49.72,63900.0,26.4191,26.4616,26.3713,26.4032,63900.0
2005-11-04 12:50:00,49.72,49.79,49.7,49.72,20600.0,26.4032,26.4404,26.3926,26.4032,20600.0
2005-11-04 13:00:00,49.73,49.73,49.61,49.61,27400.0,26.4085,26.4085,26.3448,26.3448,27400.0
2005-11-04 13:10:00,49.6,49.66,49.53,49.54,28600.0,26.3395,26.3713,26.3023,26.3076,28600.0
2005-11-04 13:20:00,49.54,49.74,49.49,49.59,38400.0,26.3076,26.4138,26.2811,26.3342,38400.0
2005-11-04 13:30:00,49.62,49.64,49.49,49.49,37900.0,26.3501,26.3607,26.2811,26.2811,37900.0
2005-11-04 13:40:00,49.49,49.49,49.41,49.45,31600.0,26.2811,26.2811,26.2386,26.2598,31600.0
2005-11-04 13:50:00,49.45,49.49,49.41,49.41,25700.0,26.2598,26.2811,26.2386,26.2386,25700.0
2005-11-04 14:00:00,49.42,49.5,49.34,49.5,50300.0,26.2439,26.2864,26.2014,26.2864,50300.0
2005-11-04 14:10:00,49.5,49.51,49.44,49.49,33900.0,26.2864,26.2917,26.2545,26.2811,33900.0
2005-11-04 14:20:00,49.48,49.64,49.48,49.55,89600.0,26.2758,26.3607,26.2758,26.3129,89600.0
2005-11-04 14:30:00,49.56,49.61,49.48,49.5,26400.0,26.3182,26.3448,26.2758,26.2864,26400.0
2005-11-04 14:40:00,49.51,49.54,49.37,49.37,26000.0,26.2917,26.3076,26.2173,26.2173,26000.0
2005-11-04 14:50:00,49.38,49.62,49.35,49.62,64500.0,26.2227,26.3501,26.2067,26.3501,64500.0
2005-11-04 15:00:00,49.59,49.59,49.54,49.58,22400.0,26.3342,26.3342,26.3076,26.3289,22400.0
2005-11-04 15:10:00,49.59,49.71,49.59,49.7,45300.0,26.3342,26.3979,26.3342,26.3926,45300.0
2005-11-04 15:20:00,49.7,49.73,49.63,49.66,44000.0,26.3926,26.4085,26.3554,26.3713,44000.0
2005-11-04 15:30:00,49.66,49.78,49.66,49.76,36600.0,26.3713,26.4351,26.3713,26.4244,36600.0
2005-11-04 15:40:00,49.76,49.98,49.76,49.94,169400.0,26.4244,26.5413,26.4244,26.52,169400.0
2005-11-04 15:50:00,49.94,50.02,49.9,49.98,190900.0,26.52,26.5625,26.4988,26.5413,190900.0
2005-11-07 09:30:00,49.95,50.43,49.91,50.09,198000.0,26.5253,26.7802,26.5041,26.5997,198000.0
2005-11-07 09:40:00,50.08,50.18,49.64,49.82,212700.0,26.5944,26.6475,26.3607,26.4563,212700.0
2005-11-07 09:50:00,49.81,49.92,49.74,49.79,81100.0,26.451,26.5094,26.4138,26.4404,81100.0
2005-11-07 10:00:00,49.8,49.94,49.59,49.88,99700.0,26.4457,26.52,26.3342,26.4882,99700.0
2005-11-07 10:10:00,49.86,49.97,49.61,49.66,85700.0,26.4776,26.536,26.3448,26.3713,85700.0
2005-11-07 10:20:00,49.65,49.65,49.43,49.51,146400.0,26.366,26.366,26.2492,26.2917,146400.0
2005-11-07 10:30:00,49.52,49.7,49.52,49.62,52300.0,26.297,26.3926,26.297,26.3501,52300.0
2005-11-07 10:40:00,49.6,49.78,49.53,49.72,39200.0,26.3395,26.4351,26.3023,26.4032,39200.0
2005-11-07 10:50:00,49.73,50.04,49.72,50.0,101600.0,26.4085,26.5731,26.4032,26.5519,101600.0
2005-11-07 11:00:00,50.01,50.04,49.85,49.93,75100.0,26.5572,26.5731,26.4722,26.5147,75100.0
2005-11-07 11:10:00,49.92,50.13,49.9,50.11,138200.0,26.5094,26.6209,26.4988,26.6103,138200.0
2005-11-07 11:20:00,50.11,50.11,50.01,50.09,65100.0,26.6103,26.6103,26.5572,26.5997,65100.0
2005-11-07 11:30:00,50.09,50.27,50.07,50.2,84000.0,26.5997,26.6953,26.5891,26.6581,84000.0
2005-11-07 11:40:00,50.19,50.25,50.06,50.06,62500.0,26.6528,26.6847,26.5838,26.5838,62500.0
2005-11-07 11:50:00,50.07,50.19,50.06,50.11,29500.0,26.5891,26.6528,26.5838,26.6103,29500.0
2005-11-07 12:00:00,50.12,50.22,50.1,50.22,14700.0,26.6156,26.6687,26.605,26.6687,14700.0
2005-11-07 12:10:00,50.22,50.3,50.2,50.28,30000.0,26.6687,26.7112,26.6581,26.7006,30000.0
2005-11-07 12:20:00,50.27,50.39,50.27,50.3,52100.0,26.6953,26.759,26.6953,26.7112,52100.0
2005-11-07 12:30:00,50.3,50.33,50.15,50.16,63300.0,26.7112,26.7271,26.6316,26.6369,63300.0
2005-11-07 12:40:00,50.18,50.31,50.1,50.25,61000.0,26.6475,26.7165,26.605,26.6847,61000.0
2005-11-07 12:50:00,50.27,50.39,50.25,50.31,41700.0,26.6953,26.759,26.6847,26.7165,41700.0
2005-11-07 13:00:00,50.31,50.37,50.26,50.31,27200.0,26.7165,26.7484,26.69,26.7165,27200.0
2005-11-07 13:10:00,50.31,50.31,50.02,50.04,74200.0,26.7165,26.7165,26.5625,26.5731,74200.0
2005-11-07 13:20:00,50.04,50.12,50.01,50.08,51300.0,26.5731,26.6156,26.5572,26.5944,51300.0
2005-11-07 13:30:00,50.07,50.09,49.98,50.01,47000.0,26.5891,26.5997,26.5413,26.5572,47000.0
2005-11-07 13:40:00,49.99,50.1,49.96,49.98,76900.0,26.5466,26.605,26.5307,26.5413,76900.0
2005-11-07 13:50:00,49.97,50.08,49.96,49.97,56500.0,26.536,26.5944,26.5307,26.536,56500.0
2005-11-07 14:00:00,49.98,50.02,49.89,50.0,90100.0,26.5413,26.5625,26.4935,26.5519,90100.0
2005-11-07 14:10:00,50.0,50.13,49.98,50.12,78400.0,26.5519,26.6209,26.5413,26.6156,78400.0
2005-11-07 14:20:00,50.1,50.18,50.03,50.16,115700.0,26.605,26.6475,26.5678,26.6369,115700.0
2005-11-07 14:30:00,50.18,50.26,50.08,50.09,78700.0,26.6475,26.69,26.5944,26.5997,78700.0
2005-11-07 14:40:00,50.09,50.12,49.94,49.94,74500.0,26.5997,26.6156,26.52,26.52,74500.0
2005-11-07 14:50:00,49.93,49.96,49.82,49.93,63400.0,26.5147,26.5307,26.4563,26.5147,63400.0
2005-11-07 15:00:00,49.93,49.99,49.82,49.84,73400.0,26.5147,26.5466,26.4563,26.4669,73400.0
2005-11-07 15:10:00,49.85,49.85,49.61,49.61,105000.0,26.4722,26.4722,26.3448,26.3448,105000.0
2005-11-07 15:20:00,49.63,49.75,49.61,49.7,82900.0,26.3554,26.4191,26.3448,26.3926,82900.0
2005-11-07 15:30:00,49.69,49.78,49.69,49.71,93400.0,26.3873,26.4351,26.3873,26.3979,93400.0
2005-11-07 15:40:00,49.71,49.73,49.68,49.68,75900.0,26.3979,26.4085,26.382,26.382,75900.0
2005-11-07 15:50:00,49.69,49.78,49.66,49.68,198100.0,26.3873,26.4351,26.3713,26.382,198100.0
2005-11-08 09:30:00,49.68,49.72,49.38,49.43,201600.0,26.382,26.4032,26.2227,26.2492,201600.0
2005-11-08 09:40:00,49.42,49.52,49.26,49.26,109600.0,26.2439,26.297,26.1589,26.1589,109600.0
2005-11-08 09:50:00,49.26,49.27,49.03,49.14,165900.0,26.1589,26.1642,26.0368,26.0952,165900.0
2005-11-08 10:00:00,49.14,49.42,49.12,49.36,225300.0,26.0952,26.2439,26.0846,26.212,225300.0
2005-11-08 10:10:00,49.39,49.5,49.27,49.49,123500.0,26.228,26.2864,26.1642,26.2811,123500.0
2005-11-08 10:20:00,49.49,49.62,49.48,49.58,108400.0,26.2811,26.3501,26.2758,26.3289,108400.0
2005-11-08 10:30:00,49.61,49.82,49.61,49.78,119500.0,26.3448,26.4563,26.3448,26.4351,119500.0
2005-11-08 10:40:00,49.76,49.82,49.69,49.78,73100.0,26.4244,26.4563,26.3873,26.4351,73100.0
2005-11-08 10:50:00,49.79,49.87,49.69,49.74,86500.0,26.4404,26.4829,26.3873,26.4138,86500.0
2005-11-08 11:00:00,49.74,49.8,49.65,49.75,70600.0,26.4138,26.4457,26.366,26.4191,70600.0
2005-11-08 11:10:00,49.75,49.86,49.68,49.85,69800.0,26.4191,26.4776,26.382,26.4722,69800.0
2005-11-08 11:20:00,49.85,50.09,49.84,50.01,229600.0,26.4722,26.5997,26.4669,26.5572,229600.0
2005-11-08 11:30:00,50.03,50.09,49.86,49.89,82500.0,26.5678,26.5997,26.4776,26.4935,82500.0
2005-11-08 11:40:00,49.89,50.24,49.89,50.24,75400.0,26.4935,26.6793,26.4935,26.6793,75400.0
2005-11-08 11:50:00,50.25,50.34,50.2,50.21,119700.0,26.6847,26.7325,26.6581,26.6634,119700.0
2005-11-08 12:00:00,50.21,50.22,50.12,50.19,84600.0,26.6634,26.6687,26.6156,26.6528,84600.0
2005-11-08 12:10:00,50.2,50.22,50.05,50.05,36500.0,26.6581,26.6687,26.5784,26.5784,36500.0
2005-11-08 12:20:00,50.05,50.16,50.01,50.06,50700.0,26.5784,26.6369,26.5572,26.5838,50700.0
2005-11-08 12:30:00,50.05,50.11,49.9,49.92,60200.0,26.5784,26.6103,26.4988,26.5094,60200.0
2005-11-08 12:40:00,49.92,49.94,49.82,49.87,41400.0,26.5094,26.52,26.4563,26.4829,41400.0
2005-11-08 12:50:00,49.86,49.86,49.61,49.74,75700.0,26.4776,26.4776,26.3448,26.4138,75700.0
2005-11-08 13:00:00,49.75,49.8,49.56,49.57,97700.0,26.4191,26.4457,26.3182,26.3236,97700.0
2005-11-08 13:10:00,49.6,49.66,49.54,49.65,53200.0,26.3395,26.3713,26.3076,26.366,53200.0
2005-11-08 13:20:00,49.61,49.7,49.56,49.67,60400.0,26.3448,26.3926,26.3182,26.3767,60400.0
2005-11-08 13:30:00,49.67,49.74,49.58,49.7,56500.0,26.3767,26.4138,26.3289,26.3926,56500.0
2005-11-08 13:40:00,49.69,49.7,49.48,49.48,46200.0,26.3873,26.3926,26.2758,26.2758,46200.0
2005-11-08 13:50:00,49.5,49.53,49.39,49.49,61200.0,26.2864,26.3023,26.228,26.2811,61200.0
2005-11-08 14:00:00,49.49,49.53,49.39,49.44,104200.0,26.2811,26.3023,26.228,26.2545,104200.0
2005-11-08 14:10:00,49.44,49.44,49.31,49.37,62900.0,26.2545,26.2545,26.1855,26.2173,62900.0
2005-11-08 14:20:00,49.36,49.43,49.35,49.4,44200.0,26.212,26.2492,26.2067,26.2333,44200.0
2005-11-08 14:30:00,49.41,49.43,49.3,49.35,96000.0,26.2386,26.2492,26.1802,26.2067,96000.0
2005-11-08 14:40:00,49.35,49.42,49.34,49.38,87900.0,26.2067,26.2439,26.2014,26.2227,87900.0
2005-11-08 14:50:00,49.37,49.39,49.26,49.29,73300.0,26.2173,26.228,26.1589,26.1749,73300.0
2005-11-08 15:00:00,49.3,49.41,49.29,49.36,104600.0,26.1802,26.2386,26.1749,26.212,104600.0
2005-11-08 15:10:00,49.37,49.48,49.35,49.44,106500.0,26.2173,26.2758,26.2067,26.2545,106500.0
2005-11-08 15:20:00,49.44,49.5,49.43,49.49,61300.0,26.2545,26.2864,26.2492,26.2811,61300.0
2005-11-08 15:30:00,49.5,49.56,49.43,49.46,56900.0,26.2864,26.3182,26.2492,26.2651,56900.0
2005-11-08 15:40:00,49.46,49.47,49.35,49.37,118900.0,26.2651,26.2704,26.2067,26.2173,118900.0
2005-11-08 15:50:00,49.37,49.49,49.36,49.4,134500.0,26.2173,26.2811,26.212,26.2333,134500.0
2005-11-09 09:30:00,49.5,49.81,49.49,49.61,167600.0,26.2864,26.451,26.2811,26.3448,167600.0
2005-11-09 09:40:00,49.59,49.62,49.37,49.49,102100.0,26.3342,26.3501,26.2173,26.2811,102100.0
2005-11-09 09:50:00,49.48,49.61,49.4,49.44,65600.0,26.2758,26.3448,26.2333,26.2545,65600.0
2005-11-09 10:00:00,49.45,49.48,49.36,49.41,53800.0,26.2598,26.2758,26.212,26.2386,53800.0
2005-11-09 10:10:00,49.41,49.59,49.3,49.55,81100.0,26.2386,26.3342,26.1802,26.3129,81100.0
2005-11-09 10:20:00,49.55,49.62,49.55,49.57,64700.0,26.3129,26.3501,26.3129,26.3236,64700.0
2005-11-09 10:30:00,49.58,49.89,49.58,49.78,164100.0,26.3289,26.4935,26.3289,26.4351,164100.0
2005-11-09 10:40:00,49.77,49.81,49.67,49.7,83100.0,26.4298,26.451,26.3767,26.3926,83100.0
2005-11-09 10:50:00,49.7,49.78,49.62,49.65,62700.0,26.3926,26.4351,26.3501,26.366,62700.0
2005-11-09 11:00:00,49.64,49.66,49.39,49.47,82900.0,26.3607,26.3713,26.228,26.2704,82900.0
2005-11-09 11:10:00,49.47,49.48,49.41,49.48,39900.0,26.2704,26.2758,26.2386,26.2758,39900.0
2005-11-09 11:20:00,49.48,49.54,49.44,49.54,97300.0,26.2758,26.3076,26.2545,26.3076,97300.0
2005-11-09 11:30:00,49.55,49.58,49.43,49.5,49700.0,26.3129,26.3289,26.2492,26.2864,49700.0
2005-11-09 11:40:00,49.5,49.76,49.48,49.62,150800.0,26.2864,26.4244,26.2758,26.3501,150800.0
2005-11-09 11:50:00,49.64,49.81,49.63,49.7,93900.0,26.3607,26.451,26.3554,26.3926,93900.0
2005-11-09 12:00:00,49.7,49.76,49.65,49.74,41000.0,26.3926,26.4244,26.366,26.4138,41000.0
2005-11-09 12:10:00,49.75,49.87,49.72,49.79,83600.0,26.4191,26.4829,26.4032,26.4404,83600.0
2005-11-09 12:20:00,49.8,50.23,49.8,50.2,271700.0,26.4457,26.674,26.4457,26.6581,271700.0
2005-11-09 12:30:00,50.19,50.2,50.06,50.15,158300.0,26.6528,26.6581,26.5838,26.6316,158300.0
2005-11-09 12:40:00,50.16,50.17,50.07,50.15,118900.0,26.6369,26.6422,26.5891,26.6316,118900.0
2005-11-09 12:50:00,50.15,50.34,50.13,50.21,175300.0,26.6316,26.7325,26.6209,26.6634,175300.0
2005-11-09 13:00:00,50.19,50.21,50.02,50.03,118500.0,26.6528,26.6634,26.5625,26.5678,118500.0
2005-11-09 13:10:00,50.04,50.07,49.96,49.97,53900.0,26.5731,26.5891,26.5307,26.536,53900.0
2005-11-09 13:20:00,49.97,50.11,49.97,50.0,74100.0,26.536,26.6103,26.536,26.5519,74100.0
2005-11-09 13:30:00,50.0,50.03,49.9,49.9,56500.0,26.5519,26.5678,26.4988,26.4988,56500.0
2005-11-09 13:40:00,49.9,50.0,49.89,50.0,49100.0,26.4988,26.5519,26.4935,26.5519,49100.0
2005-11-09 13:50:00,50.0,50.0,49.86,49.98,65600.0,26.5519,26.5519,26.4776,26.5413,65600.0
2005-11-09 14:00:00,49.97,49.99,49.87,49.95,35700.0,26.536,26.5466,26.4829,26.5253,35700.0
2005-11-09 14:10:00,49.93,50.03,49.89,49.95,54400.0,26.5147,26.5678,26.4935,26.5253,54400.0
2005-11-09 14:20:00,49.95,49.99,49.88,49.96,29100.0,26.5253,26.5466,26.4882,26.5307,29100.0
2005-11-09 14:30:00,49.96,50.04,49.93,50.02,142100.0,26.5307,26.5731,26.5147,26.5625,142100.0
2005-11-09 14:40:00,50.02,50.03,49.81,49.82,118800.0,26.5625,26.5678,26.451,26.4563,118800.0
2005-11-09 14:50:00,49.82,49.85,49.68,49.74,183600.0,26.4563,26.4722,26.382,26.4138,183600.0
2005-11-09 15:00:00,49.74,49.86,49.7,49.82,121700.0,26.4138,26.4776,26.3926,26.4563,121700.0
2005-11-09 15:10:00,49.83,50.01,49.8,49.97,151000.0,26.4616,26.5572,26.4457,26.536,151000.0
2005-11-09 15:20:00,49.97,50.03,49.95,50.0,144800.0,26.536,26.5678,26.5253,26.5519,144800.0
2005-11-09 15:30:00,50.0,50.0,49.85,49.88,153600.0,26.5519,26.5519,26.4722,26.4882,153600.0
2005-11-09 15:40:00,49.88,49.9,49.75,49.8,148400.0,26.4882,26.4988,26.4191,26.4457,148400.0
2005-11-09 15:50:00,49.8,49.81,49.65,49.78,251600.0,26.4457,26.451,26.366,26.4351,251600.0
2005-11-10 09:30:00,49.93,49.96,49.29,49.54,327600.0,26.5778,26.5938,26.2371,26.3702,327600.0
2005-11-10 09:40:00,49.54,49.78,49.52,49.57,135600.0,26.3702,26.498,26.3596,26.3862,135600.0
2005-11-10 09:50:00,49.56,49.68,49.4,49.65,111200.0,26.3809,26.4447,26.2957,26.4288,111200.0
2005-11-10 10:00:00,49.62,49.67,49.34,49.34,101200.0,26.4128,26.4394,26.2637,26.2637,101200.0
2005-11-10 10:10:00,49.35,49.4,49.15,49.32,116300.0,26.2691,26.2957,26.1626,26.2531,116300.0
2005-11-10 10:20:00,49.31,49.46,49.19,49.35,107600.0,26.2478,26.3276,26.1839,26.2691,107600.0
2005-11-10 10:30:00,49.35,49.39,49.22,49.35,68900.0,26.2691,26.2904,26.1999,26.2691,68900.0
2005-11-10 10:40:00,49.33,49.43,49.25,49.43,110100.0,26.2584,26.3117,26.2158,26.3117,110100.0
2005-11-10 10:50:00,49.43,49.65,49.33,49.6,112900.0,26.3117,26.4288,26.2584,26.4021,112900.0
2005-11-10 11:00:00,49.59,49.7,49.54,49.64,97200.0,26.3968,26.4554,26.3702,26.4234,97200.0
2005-11-10 11:10:00,49.62,49.65,49.4,49.42,99800.0,26.4128,26.4288,26.2957,26.3063,99800.0
2005-11-10 11:20:00,49.43,49.52,49.4,49.5,99600.0,26.3117,26.3596,26.2957,26.3489,99600.0
2005-11-10 11:30:00,49.5,49.51,49.22,49.23,90500.0,26.3489,26.3542,26.1999,26.2052,90500.0
2005-11-10 11:40:00,49.24,49.33,49.21,49.21,78000.0,26.2105,26.2584,26.1945,26.1945,78000.0
2005-11-10 11:50:00,49.2,49.37,49.16,49.35,105000.0,26.1892,26.2797,26.1679,26.2691,105000.0
2005-11-10 12:00:00,49.35,49.35,49.2,49.27,83100.0,26.2691,26.2691,26.1892,26.2265,83100.0
2005-11-10 12:10:00,49.29,49.44,49.24,49.38,101700.0,26.2371,26.317,26.2105,26.285,101700.0
2005-11-10 12:20:00,49.38,49.51,49.26,49.45,79000.0,26.285,26.3542,26.2212,26.3223,79000.0
2005-11-10 12:30:00,49.45,49.51,49.4,49.44,39200.0,26.3223,26.3542,26.2957,26.317,39200.0
2005-11-10 12:40:00,49.42,49.45,49.31,49.37,55300.0,26.3063,26.3223,26.2478,26.2797,55300.0
2005-11-10 12:50:00,49.36,49.43,49.31,49.34,55100.0,26.2744,26.3117,26.2478,26.2637,55100.0
2005-11-10 13:00:00,49.35,49.73,49.35,49.63,103400.0,26.2691,26.4713,26.2691,26.4181,103400.0
2005-11-10 13:10:00,49.63,49.69,49.53,49.61,67800.0,26.4181,26.4501,26.3649,26.4075,67800.0
2005-11-10 13:20:00,49.56,49.64,49.49,49.56,48900.0,26.3809,26.4234,26.3436,26.3809,48900.0
2005-11-10 13:30:00,49.58,49.67,49.54,49.65,70800.0,26.3915,26.4394,26.3702,26.4288,70800.0
2005-11-10 13:40:00,49.65,49.8,49.64,49.74,68500.0,26.4288,26.5086,26.4234,26.4767,68500.0
2005-11-10 13:50:00,49.73,49.9,49.68,49.82,137700.0,26.4713,26.5618,26.4447,26.5193,137700.0
2005-11-10 14:00:00,49.81,49.97,49.74,49.79,67000.0,26.5139,26.5991,26.4767,26.5033,67000.0
2005-11-10 14:10:00,49.77,49.99,49.77,49.95,70200.0,26.4926,26.6097,26.4926,26.5885,70200.0
2005-11-10 14:20:00,49.93,50.37,49.9,50.33,237200.0,26.5778,26.812,26.5618,26.7907,237200.0
2005-11-10 14:30:00,50.34,50.5,50.29,50.45,208700.0,26.796,26.8812,26.7694,26.8546,208700.0
2005-11-10 14:40:00,50.43,50.46,50.3,50.4,75800.0,26.844,26.8599,26.7748,26.828,75800.0
2005-11-10 14:50:00,50.4,50.75,50.37,50.66,184900.0,26.828,27.0143,26.812,26.9664,184900.0
2005-11-10 15:00:00,50.69,50.7,50.54,50.6,123900.0,26.9824,26.9877,26.9025,26.9344,123900.0
2005-11-10 15:10:00,50.58,50.62,50.47,50.6,76000.0,26.9238,26.9451,26.8652,26.9344,76000.0
2005-11-10 15:20:00,50.61,50.62,50.52,50.6,64300.0,26.9398,26.9451,26.8919,26.9344,64300.0
2005-11-10 15:30:00,50.6,50.73,50.6,50.72,80500.0,26.9344,27.0036,26.9344,26.9983,80500.0
2005-11-10 15:40:00,50.71,50.75,50.45,50.46,120100.0,26.993,27.0143,26.8546,26.8599,120100.0
2005-11-10 15:50:00,50.45,50.51,50.37,50.5,261400.0,26.8546,26.8865,26.812,26.8812,261400.0
2005-11-11 09:30:00,50.38,50.66,50.26,50.54,189700.0,26.8173,26.9664,26.7535,26.9025,189700.0
2005-11-11 09:40:00,50.57,50.68,50.27,50.36,223300.0,26.9185,26.977,26.7588,26.8067,223300.0
2005-11-11 09:50:00,50.37,50.39,50.11,50.19,144000.0,26.812,26.8227,26.6736,26.7162,144000.0
2005-11-11 10:00:00,50.19,50.21,49.9,49.94,190000.0,26.7162,26.7268,26.5618,26.5831,190000.0
2005-11-11 10:10:00,49.93,50.06,49.93,50.0,120800.0,26.5778,26.647,26.5778,26.6151,120800.0
2005-11-11 10:20:00,49.99,50.03,49.87,50.0,111200.0,26.6097,26.631,26.5459,26.6151,111200.0
2005-11-11 10:30:00,50.0,50.1,49.99,50.02,113900.0,26.6151,26.6683,26.6097,26.6257,113900.0
2005-11-11 10:40:00,50.02,50.1,49.98,50.09,62600.0,26.6257,26.6683,26.6044,26.663,62600.0
2005-11-11 10:50:00,50.1,50.14,50.04,50.08,48900.0,26.6683,26.6896,26.6364,26.6577,48900.0
2005-11-11 11:00:00,50.08,50.24,50.04,50.08,187200.0,26.6577,26.7428,26.6364,26.6577,187200.0
2005-11-11 11:10:00,50.06,50.2,49.98,50.01,69600.0,26.647,26.7215,26.6044,26.6204,69600.0
2005-11-11 11:20:00,50.01,50.09,49.93,50.09,64700.0,26.6204,26.663,26.5778,26.663,64700.0
2005-11-11 11:30:00,50.09,50.23,50.05,50.23,65900.0,26.663,26.7375,26.6417,26.7375,65900.0
2005-11-11 11:40:00,50.22,50.36,50.1,50.21,139300.0,26.7322,26.8067,26.6683,26.7268,139300.0
2005-11-11 11:50:00,50.21,50.24,49.95,49.97,108200.0,26.7268,26.7428,26.5885,26.5991,108200.0
2005-11-11 12:00:00,49.95,50.02,49.93,49.98,71500.0,26.5885,26.6257,26.5778,26.6044,71500.0
2005-11-11 12:10:00,49.98,50.11,49.98,50.08,70100.0,26.6044,26.6736,26.6044,26.6577,70100.0
2005-11-11 12:20:00,50.09,50.11,50.02,50.06,23900.0,26.663,26.6736,26.6257,26.647,23900.0
2005-11-11 12:30:00,50.07,50.67,49.99,50.03,57800.0,26.6523,26.9717,26.6097,26.631,57800.0
2005-11-11 12:40:00,50.02,50.07,49.98,50.01,62700.0,26.6257,26.6523,26.6044,26.6204,62700.0
2005-11-11 12:50:00,50.01,50.08,49.98,49.99,28700.0,26.6204,26.6577,26.6044,26.6097,28700.0
2005-11-11 13:00:00,50.0,50.06,49.91,49.93,64600.0,26.6151,26.647,26.5672,26.5778,64600.0
2005-11-11 13:10:00,49.92,50.03,49.88,49.88,48100.0,26.5725,26.631,26.5512,26.5512,48100.0
2005-11-11 13:20:00,49.88,49.92,49.81,49.88,36400.0,26.5512,26.5725,26.5139,26.5512,36400.0
2005-11-11 13:30:00,49.9,49.99,49.89,49.97,36300.0,26.5618,26.6097,26.5565,26.5991,36300.0
2005-11-11 13:40:00,49.99,49.99,49.91,49.91,13800.0,26.6097,26.6097,26.5672,26.5672,13800.0
2005-11-11 13:50:00,49.9,49.94,49.84,49.9,31000.0,26.5618,26.5831,26.5299,26.5618,31000.0
2005-11-11 14:00:00,49.9,50.04,49.87,50.03,26000.0,26.5618,26.6364,26.5459,26.631,26000.0
2005-11-11 14:10:00,50.04,50.1,49.97,49.98,51300.0,26.6364,26.6683,26.5991,26.6044,51300.0
2005-11-11 14:20:00,49.98,50.02,49.91,49.94,21300.0,26.6044,26.6257,26.5672,26.5831,21300.0
2005-11-11 14:30:00,49.95,50.09,49.95,50.04,42400.0,26.5885,26.663,26.5885,26.6364,42400.0
2005-11-11 14:40:00,50.06,50.18,49.97,50.0,53200.0,26.647,26.7109,26.5991,26.6151,53200.0
2005-11-11 14:50:00,49.99,50.03,49.9,50.03,26100.0,26.6097,26.631,26.5618,26.631,26100.0
2005-11-11 15:00:00,50.02,50.06,49.98,50.01,26400.0,26.6257,26.647,26.6044,26.6204,26400.0
2005-11-11 15:10:00,50.0,50.06,49.98,50.01,51500.0,26.6151,26.647,26.6044,26.6204,51500.0
2005-11-11 15:20:00,50.0,50.04,49.96,50.04,47700.0,26.6151,26.6364,26.5938,26.6364,47700.0
2005-11-11 15:30:00,50.03,50.04,49.95,50.01,51100.0,26.631,26.6364,26.5885,26.6204,51100.0
2005-11-11 15:40:00,50.02,50.05,49.94,49.94,75300.0,26.6257,26.6417,26.5831,26.5831,75300.0
2005-11-11 15:50:00,49.93,50.02,49.9,50.0,138600.0,26.5778,26.6257,26.5618,26.6151,138600.0
2005-11-14 09:30:00,50.02,50.35,50.0,50.18,159000.0,26.6257,26.8014,26.6151,26.7109,159000.0
2005-11-14 09:40:00,50.19,51.04,50.19,50.97,397400.0,26.7162,27.1687,26.7162,27.1314,397400.0
2005-11-14 09:50:00,50.97,51.0,50.65,50.69,208000.0,27.1314,27.1474,26.9611,26.9824,208000.0
2005-11-14 10:00:00,50.7,50.86,50.56,50.85,104300.0,26.9877,27.0728,26.9132,27.0675,104300.0
2005-11-14 10:10:00,50.85,51.45,50.83,51.38,335900.0,27.0675,27.3869,27.0569,27.3496,335900.0
2005-11-14 10:20:00,51.38,51.65,51.38,51.41,311100.0,27.3496,27.4934,27.3496,27.3656,311100.0
2005-11-14 10:30:00,51.41,51.53,51.38,51.53,113700.0,27.3656,27.4295,27.3496,27.4295,113700.0
2005-11-14 10:40:00,51.52,51.63,51.49,51.55,115500.0,27.4242,27.4827,27.4082,27.4401,115500.0
2005-11-14 10:50:00,51.56,51.67,51.55,51.6,114200.0,27.4455,27.504,27.4401,27.4667,114200.0
2005-11-14 11:00:00,51.6,51.63,51.48,51.61,170300.0,27.4667,27.4827,27.4029,27.4721,170300.0
2005-11-14 11:10:00,51.62,51.77,51.43,51.54,215700.0,27.4774,27.5572,27.3763,27.4348,215700.0
2005-11-14 11:20:00,51.54,51.57,51.42,51.52,95600.0,27.4348,27.4508,27.3709,27.4242,95600.0
2005-11-14 11:30:00,51.52,51.53,51.43,51.45,89000.0,27.4242,27.4295,27.3763,27.3869,89000.0
2005-11-14 11:40:00,51.45,51.47,51.34,51.34,77300.0,27.3869,27.3975,27.3284,27.3284,77300.0
2005-11-14 11:50:00,51.34,51.53,51.3,51.35,138700.0,27.3284,27.4295,27.3071,27.3337,138700.0
2005-11-14 12:00:00,51.33,51.37,51.21,51.24,77800.0,27.323,27.3443,27.2592,27.2751,77800.0
2005-11-14 12:10:00,51.24,51.45,51.18,51.42,153900.0,27.2751,27.3869,27.2432,27.3709,153900.0
2005-11-14 12:20:00,51.44,51.52,51.35,51.41,69400.0,27.3816,27.4242,27.3337,27.3656,69400.0
2005-11-14 12:30:00,51.4,51.43,51.39,51.39,31200.0,27.3603,27.3763,27.355,27.355,31200.0
2005-11-14 12:40:00,51.39,51.4,51.34,51.37,37300.0,27.355,27.3603,27.3284,27.3443,37300.0
2005-11-14 12:50:00,51.37,51.38,51.3,51.33,48400.0,27.3443,27.3496,27.3071,27.323,48400.0
2005-11-14 13:00:00,51.33,51.34,51.25,51.28,68000.0,27.323,27.3284,27.2804,27.2964,68000.0
2005-11-14 13:10:00,51.27,51.43,51.26,51.4,63700.0,27.2911,27.3763,27.2858,27.3603,63700.0
2005-11-14 13:20:00,51.39,51.41,51.24,51.34,48300.0,27.355,27.3656,27.2751,27.3284,48300.0
2005-11-14 13:30:00,51.34,51.35,51.24,51.25,35200.0,27.3284,27.3337,27.2751,27.2804,35200.0
2005-11-14 13:40:00,51.26,51.43,51.18,51.38,69100.0,27.2858,27.3763,27.2432,27.3496,69100.0
2005-11-14 13:50:00,51.36,51.53,51.35,51.53,48900.0,27.339,27.4295,27.3337,27.4295,48900.0
2005-11-14 14:00:00,51.53,51.58,51.53,51.54,44900.0,27.4295,27.4561,27.4295,27.4348,44900.0
2005-11-14 14:10:00,51.53,51.58,51.44,51.52,70900.0,27.4295,27.4561,27.3816,27.4242,70900.0
2005-11-14 14:20:00,51.52,51.55,51.45,51.49,38600.0,27.4242,27.4401,27.3869,27.4082,38600.0
2005-11-14 14:30:00,51.5,51.59,51.49,51.49,66800.0,27.4135,27.4614,27.4082,27.4082,66800.0
2005-11-14 14:40:00,51.5,51.66,51.48,51.57,88000.0,27.4135,27.4987,27.4029,27.4508,88000.0
2005-11-14 14:50:00,51.57,51.65,51.52,51.52,102000.0,27.4508,27.4934,27.4242,27.4242,102000.0
2005-11-14 15:00:00,51.53,51.54,51.35,51.41,94400.0,27.4295,27.4348,27.3337,27.3656,94400.0
2005-11-14 15:10:00,51.41,51.43,51.3,51.4,90900.0,27.3656,27.3763,27.3071,27.3603,90900.0
2005-11-14 15:20:00,51.4,51.45,51.36,51.38,63800.0,27.3603,27.3869,27.339,27.3496,63800.0
2005-11-14 15:30:00,51.38,51.47,51.36,51.45,99600.0,27.3496,27.3975,27.339,27.3869,99600.0
2005-11-14 15:40:00,51.46,51.52,51.38,51.51,98900.0,27.3922,27.4242,27.3496,27.4188,98900.0
2005-11-14 15:50:00,51.51,51.54,51.36,51.47,198700.0,27.4188,27.4348,27.339,27.3975,198700.0
2005-11-15 09:30:00,51.22,51.42,51.18,51.26,152700.0,27.2645,27.3709,27.2432,27.2858,152700.0
2005-11-15 09:40:00,51.26,51.26,50.91,50.95,175400.0,27.2858,27.2858,27.0995,27.1208,175400.0
2005-11-15 09:50:00,50.95,51.07,50.93,50.96,64100.0,27.1208,27.1846,27.1101,27.1261,64100.0
2005-11-15 10:00:00,50.97,51.18,50.7,51.08,194900.0,27.1314,27.2432,26.9877,27.19,194900.0
2005-11-15 10:10:00,51.08,51.11,50.9,50.91,81300.0,27.19,27.2059,27.0941,27.0995,81300.0
2005-11-15 10:20:00,50.92,51.01,50.87,50.93,79500.0,27.1048,27.1527,27.0782,27.1101,79500.0
2005-11-15 10:30:00,50.95,51.0,50.8,50.99,83600.0,27.1208,27.1474,27.0409,27.142,83600.0
2005-11-15 10:40:00,50.99,51.19,50.97,51.16,84700.0,27.142,27.2485,27.1314,27.2325,84700.0
2005-11-15 10:50:00,51.16,51.25,51.01,51.05,91600.0,27.2325,27.2804,27.1527,27.174,91600.0
2005-11-15 11:00:00,51.06,51.07,50.92,50.92,61300.0,27.1793,27.1846,27.1048,27.1048,61300.0
2005-11-15 11:10:00,50.91,50.96,50.8,50.89,82300.0,27.0995,27.1261,27.0409,27.0888,82300.0
2005-11-15 11:20:00,50.89,50.94,50.83,50.9,63700.0,27.0888,27.1154,27.0569,27.0941,63700.0
2005-11-15 11:30:00,50.9,50.96,50.85,50.87,53100.0,27.0941,27.1261,27.0675,27.0782,53100.0
2005-11-15 11:40:00,50.86,50.97,50.86,50.86,40600.0,27.0728,27.1314,27.0728,27.0728,40600.0
2005-11-15 11:50:00,50.89,51.04,50.87,51.01,67400.0,27.0888,27.1687,27.0782,27.1527,67400.0
2005-11-15 12:00:00,51.01,51.19,50.99,51.03,73500.0,27.1527,27.2485,27.142,27.1633,73500.0
2005-11-15 12:10:00,51.04,51.34,51.04,51.27,74800.0,27.1687,27.3284,27.1687,27.2911,74800.0
2005-11-15 12:20:00,51.27,51.31,51.12,51.15,63800.0,27.2911,27.3124,27.2112,27.2272,63800.0
2005-11-15 12:30:00,51.15,51.24,51.11,51.14,104600.0,27.2272,27.2751,27.2059,27.2219,104600.0
2005-11-15 12:40:00,51.14,51.15,51.04,51.06,64700.0,27.2219,27.2272,27.1687,27.1793,64700.0
2005-11-15 12:50:00,51.07,51.16,51.05,51.05,35900.0,27.1846,27.2325,27.174,27.174,35900.0
2005-11-15 13:00:00,51.05,51.16,51.04,51.04,64100.0,27.174,27.2325,27.1687,27.1687,64100.0
2005-11-15 13:10:00,51.04,51.1,51.01,51.08,33000.0,27.1687,27.2006,27.1527,27.19,33000.0
2005-11-15 13:20:00,51.07,51.13,51.01,51.1,46200.0,27.1846,27.2166,27.1527,27.2006,46200.0
2005-11-15 13:30:00,51.11,51.13,50.8,50.88,60300.0,27.2059,27.2166,27.0409,27.0835,60300.0
2005-11-15 13:40:00,50.88,50.88,50.64,50.72,83800.0,27.0835,27.0835,26.9557,26.9983,83800.0
2005-11-15 13:50:00,50.72,50.78,50.64,50.7,59800.0,26.9983,27.0303,26.9557,26.9877,59800.0
2005-11-15 14:00:00,50.7,50.72,50.35,50.35,142600.0,26.9877,26.9983,26.8014,26.8014,142600.0
2005-11-15 14:10:00,50.35,50.42,50.2,50.29,143800.0,26.8014,26.8386,26.7215,26.7694,143800.0
2005-11-15 14:20:00,50.29,50.45,50.25,50.39,99000.0,26.7694,26.8546,26.7481,26.8227,99000.0
2005-11-15 14:30:00,50.39,50.39,50.28,50.36,49100.0,26.8227,26.8227,26.7641,26.8067,49100.0
2005-11-15 14:40:00,50.37,50.45,50.31,50.38,45800.0,26.812,26.8546,26.7801,26.8173,45800.0
2005-11-15 14:50:00,50.36,50.43,50.25,50.27,66300.0,26.8067,26.844,26.7481,26.7588,66300.0
2005-11-15 15:00:00,50.27,50.37,50.25,50.33,73000.0,26.7588,26.812,26.7481,26.7907,73000.0
2005-11-15 15:10:00,50.34,50.41,50.33,50.36,45300.0,26.796,26.8333,26.7907,26.8067,45300.0
2005-11-15 15:20:00,50.36,50.44,50.28,50.33,133400.0,26.8067,26.8493,26.7641,26.7907,133400.0
2005-11-15 15:30:00,50.35,50.47,50.33,50.47,134000.0,26.8014,26.8652,26.7907,26.8652,134000.0
2005-11-15 15:40:00,50.48,50.63,50.45,50.6,184900.0,26.8706,26.9504,26.8546,26.9344,184900.0
2005-11-15 15:50:00,50.61,50.72,50.59,50.72,482600.0,26.9398,26.9983,26.9291,26.9983,482600.0
2005-11-16 09:30:00,50.81,51.23,50.74,51.23,389200.0,27.0462,27.2698,27.009,27.2698,389200.0
2005-11-16 09:40:00,51.22,51.48,50.74,51.35,322700.0,27.2645,27.4029,27.009,27.3337,322700.0
2005-11-16 09:50:00,51.33,51.38,51.14,51.16,181400.0,27.323,27.3496,27.2219,27.2325,181400.0
2005-11-16 10:00:00,51.16,51.27,51.11,51.19,142100.0,27.2325,27.2911,27.2059,27.2485,142100.0
2005-11-16 10:10:00,51.18,51.22,51.06,51.09,237000.0,27.2432,27.2645,27.1793,27.1953,237000.0
2005-11-16 10:20:00,51.09,51.27,51.09,51.15,105300.0,27.1953,27.2911,27.1953,27.2272,105300.0
2005-11-16 10:30:00,51.13,51.27,51.06,51.21,163700.0,27.2166,27.2911,27.1793,27.2592,163700.0
2005-11-16 10:40:00,51.21,51.48,51.21,51.44,148600.0,27.2592,27.4029,27.2592,27.3816,148600.0
2005-11-16 10:50:00,51.45,51.48,51.35,51.39,108100.0,27.3869,27.4029,27.3337,27.355,108100.0
2005-11-16 11:00:00,51.4,51.41,51.1,51.24,170600.0,27.3603,27.3656,27.2006,27.2751,170600.0
2005-11-16 11:10:00,51.23,51.32,51.19,51.3,71700.0,27.2698,27.3177,27.2485,27.3071,71700.0
2005-11-16 11:20:00,51.3,51.4,51.25,51.39,63600.0,27.3071,27.3603,27.2804,27.355,63600.0
2005-11-16 11:30:00,51.39,51.41,51.33,51.33,52100.0,27.355,27.3656,27.323,27.323,52100.0
2005-11-16 11:40:00,51.32,51.53,51.31,51.52,173000.0,27.3177,27.4295,27.3124,27.4242,173000.0
2005-11-16 11:50:00,51.53,51.59,51.34,51.36,117600.0,27.4295,27.4614,27.3284,27.339,117600.0
2005-11-16 12:00:00,51.37,51.37,51.12,51.24,85800.0,27.3443,27.3443,27.2112,27.2751,85800.0
2005-11-16 12:10:00,51.24,51.3,50.96,51.06,199300.0,27.2751,27.3071,27.1261,27.1793,199300.0
2005-11-16 12:20:00,51.04,51.13,50.97,51.1,89000.0,27.1687,27.2166,27.1314,27.2006,89000.0
2005-11-16 12:30:00,51.1,51.16,51.08,51.14,78100.0,27.2006,27.2325,27.19,27.2219,78100.0
2005-11-16 12:40:00,51.13,51.19,51.13,51.14,47200.0,27.2166,27.2485,27.2166,27.2219,47200.0
2005-11-16 12:50:00,51.13,51.27,51.12,51.27,95800.0,27.2166,27.2911,27.2112,27.2911,95800.0
2005-11-16 13:00:00,51.27,51.28,51.16,51.27,96800.0,27.2911,27.2964,27.2325,27.2911,96800.0
2005-11-16 13:10:00,51.27,51.28,51.12,51.15,76900.0,27.2911,27.2964,27.2112,27.2272,76900.0
2005-11-16 13:20:00,51.15,51.19,51.07,51.14,57200.0,27.2272,27.2485,27.1846,27.2219,57200.0
2005-11-16 13:30:00,51.15,51.16,50.99,51.1,73800.0,27.2272,27.2325,27.142,27.2006,73800.0
2005-11-16 13:40:00,51.09,51.09,50.95,50.96,119300.0,27.1953,27.1953,27.1208,27.1261,119300.0
2005-11-16 13:50:00,50.96,50.98,50.84,50.86,122000.0,27.1261,27.1367,27.0622,27.0728,122000.0
2005-11-16 14:00:00,50.86,50.93,50.73,50.78,77100.0,27.0728,27.1101,27.0036,27.0303,77100.0
2005-11-16 14:10:00,50.78,50.82,50.66,50.78,69100.0,27.0303,27.0516,26.9664,27.0303,69100.0
2005-11-16 14:20:00,50.77,50.82,50.73,50.77,85100.0,27.0249,27.0516,27.0036,27.0249,85100.0
2005-11-16 14:30:00,50.76,50.8,50.58,50.71,91500.0,27.0196,27.0409,26.9238,26.993,91500.0
2005-11-16 14:40:00,50.71,50.78,50.68,50.74,45600.0,26.993,27.0303,26.977,27.009,45600.0
2005-11-16 14:50:00,50.74,50.92,50.71,50.86,55100.0,27.009,27.1048,26.993,27.0728,55100.0
2005-11-16 15:00:00,50.88,50.99,50.79,50.82,371400.0,27.0835,27.142,27.0356,27.0516,371400.0
2005-11-16 15:10:00,50.82,50.92,50.77,50.92,132400.0,27.0516,27.1048,27.0249,27.1048,132400.0
2005-11-16 15:20:00,50.92,50.95,50.82,50.9,85700.0,27.1048,27.1208,27.0516,27.0941,85700.0
2005-11-16 15:30:00,50.9,50.92,50.86,50.9,135900.0,27.0941,27.1048,27.0728,27.0941,135900.0
2005-11-16 15:40:00,50.9,50.91,50.81,50.85,86000.0,27.0941,27.0995,27.0462,27.0675,86000.0
2005-11-16 15:50:00,50.84,50.85,50.74,50.74,275900.0,27.0622,27.0675,27.009,27.009,275900.0
2005-11-17 09:30:00,50.15,50.48,50.1,50.43,253300.0,26.6949,26.8706,26.6683,26.844,253300.0
2005-11-17 09:40:00,50.45,50.61,50.06,50.15,264000.0,26.8546,26.9398,26.647,26.6949,264000.0
2005-11-17 09:50:00,50.15,50.25,49.91,49.96,233300.0,26.6949,26.7481,26.5672,26.5938,233300.0
2005-11-17 10:00:00,49.97,50.14,49.87,50.1,149800.0,26.5991,26.6896,26.5459,26.6683,149800.0
2005-11-17 10:10:00,50.08,50.5,50.07,50.5,132900.0,26.6577,26.8812,26.6523,26.8812,132900.0
2005-11-17 10:20:00,50.5,50.72,50.42,50.7,187300.0,26.8812,26.9983,26.8386,26.9877,187300.0
2005-11-17 10:30:00,50.72,50.81,50.56,50.69,169600.0,26.9983,27.0462,26.9132,26.9824,169600.0
2005-11-17 10:40:00,50.68,50.69,50.45,50.45,93400.0,26.977,26.9824,26.8546,26.8546,93400.0
2005-11-17 10:50:00,50.44,50.58,50.4,50.49,54400.0,26.8493,26.9238,26.828,26.8759,54400.0
2005-11-17 11:00:00,50.47,50.56,50.41,50.47,57400.0,26.8652,26.9132,26.8333,26.8652,57400.0
2005-11-17 11:10:00,50.46,50.56,50.45,50.53,46700.0,26.8599,26.9132,26.8546,26.8972,46700.0
2005-11-17 11:20:00,50.53,50.61,50.49,50.55,49800.0,26.8972,26.9398,26.8759,26.9078,49800.0
2005-11-17 11:30:00,50.53,50.59,50.4,50.48,74200.0,26.8972,26.9291,26.828,26.8706,74200.0
2005-11-17 11:40:00,50.48,50.48,50.3,50.33,45100.0,26.8706,26.8706,26.7748,26.7907,45100.0
2005-11-17 11:50:00,50.32,50.37,50.25,50.3,65200.0,26.7854,26.812,26.7481,26.7748,65200.0
2005-11-17 12:00:00,50.29,50.32,50.26,50.3,40300.0,26.7694,26.7854,26.7535,26.7748,40300.0
2005-11-17 12:10:00,50.3,50.35,50.25,50.3,57100.0,26.7748,26.8014,26.7481,26.7748,57100.0
2005-11-17 12:20:00,50.31,50.46,50.3,50.43,127900.0,26.7801,26.8599,26.7748,26.844,127900.0
2005-11-17 12:30:00,50.44,50.61,50.42,50.47,103800.0,26.8493,26.9398,26.8386,26.8652,103800.0
2005-11-17 12:40:00,50.46,50.53,50.41,50.51,99700.0,26.8599,26.8972,26.8333,26.8865,99700.0
2005-11-17 12:50:00,50.5,50.55,50.47,50.49,50900.0,26.8812,26.9078,26.8652,26.8759,50900.0
2005-11-17 13:00:00,50.49,50.5,50.36,50.38,64500.0,26.8759,26.8812,26.8067,26.8173,64500.0
2005-11-17 13:10:00,50.37,50.47,50.32,50.46,72900.0,26.812,26.8652,26.7854,26.8599,72900.0
2005-11-17 13:20:00,50.47,50.54,50.47,50.49,71800.0,26.8652,26.9025,26.8652,26.8759,71800.0
2005-11-17 13:30:00,50.49,50.52,50.41,50.47,48500.0,26.8759,26.8919,26.8333,26.8652,48500.0
2005-11-17 13:40:00,50.47,50.5,50.41,50.45,45200.0,26.8652,26.8812,26.8333,26.8546,45200.0
2005-11-17 13:50:00,50.45,50.56,50.43,50.5,59600.0,26.8546,26.9132,26.844,26.8812,59600.0
2005-11-17 14:00:00,50.5,50.54,50.48,50.53,29000.0,26.8812,26.9025,26.8706,26.8972,29000.0
2005-11-17 14:10:00,50.52,50.7,50.5,50.68,117300.0,26.8919,26.9877,26.8812,26.977,117300.0
2005-11-17 14:20:00,50.68,50.77,50.63,50.73,77400.0,26.977,27.0249,26.9504,27.0036,77400.0
2005-11-17 14:30:00,50.71,50.86,50.65,50.79,122300.0,26.993,27.0728,26.9611,27.0356,122300.0
2005-11-17 14:40:00,50.81,50.83,50.66,50.82,74400.0,27.0462,27.0569,26.9664,27.0516,74400.0
2005-11-17 14:50:00,50.82,50.85,50.74,50.85,48700.0,27.0516,27.0675,27.009,27.0675,48700.0
2005-11-17 15:00:00,50.84,50.85,50.53,50.78,62700.0,27.0622,27.0675,26.8972,27.0303,62700.0
2005-11-17 15:10:00,50.79,50.99,50.74,50.88,127500.0,27.0356,27.142,27.009,27.0835,127500.0
2005-11-17 15:20:00,50.89,50.92,50.79,50.85,80500.0,27.0888,27.1048,27.0356,27.0675,80500.0
2005-11-17 15:30:00,50.85,50.86,50.81,50.82,45500.0,27.0675,27.0728,27.0462,27.0516,45500.0
2005-11-17 15:40:00,50.83,50.85,50.76,50.84,132800.0,27.0569,27.0675,27.0196,27.0622,132800.0
2005-11-17 15:50:00,50.84,50.91,50.76,50.91,233300.0,27.0622,27.0995,27.0196,27.0995,233300.0
2005-11-18 09:30:00,51.44,51.45,50.91,51.38,1006800.0,27.3816,27.3869,27.0995,27.3496,1006800.0
2005-11-18 09:40:00,51.4,51.41,51.03,51.18,120600.0,27.3603,27.3656,27.1633,27.2432,120600.0
2005-11-18 09:50:00,51.2,51.26,51.13,51.26,94600.0,27.2538,27.2858,27.2166,27.2858,94600.0
2005-11-18 10:00:00,51.27,51.97,51.24,51.92,276900.0,27.2911,27.6637,27.2751,27.6371,276900.0
2005-11-18 10:10:00,51.92,51.96,51.65,51.69,138600.0,27.6371,27.6584,27.4934,27.5147,138600.0
2005-11-18 10:20:00,51.69,51.74,51.55,51.59,89900.0,27.5147,27.5413,27.4401,27.4614,89900.0
2005-11-18 10:30:00,51.6,51.65,51.43,51.47,79400.0,27.4667,27.4934,27.3763,27.3975,79400.0
2005-11-18 10:40:00,51.47,51.49,51.1,51.24,129500.0,27.3975,27.4082,27.2006,27.2751,129500.0
2005-11-18 10:50:00,51.23,51.28,50.98,51.03,97800.0,27.2698,27.2964,27.1367,27.1633,97800.0
2005-11-18 11:00:00,51.04,51.04,50.76,50.79,197200.0,27.1687,27.1687,27.0196,27.0356,197200.0
2005-11-18 11:10:00,50.78,50.95,50.75,50.84,162000.0,27.0303,27.1208,27.0143,27.0622,162000.0
2005-11-18 11:20:00,50.84,50.95,50.81,50.92,91700.0,27.0622,27.1208,27.0462,27.1048,91700.0
2005-11-18 11:30:00,50.93,50.95,50.79,50.85,65300.0,27.1101,27.1208,27.0356,27.0675,65300.0
2005-11-18 11:40:00,50.84,51.07,50.83,50.97,104300.0,27.0622,27.1846,27.0569,27.1314,104300.0
2005-11-18 11:50:00,50.97,51.05,50.96,51.02,60200.0,27.1314,27.174,27.1261,27.158,60200.0
2005-11-18 12:00:00,51.01,51.17,51.01,51.16,53000.0,27.1527,27.2379,27.1527,27.2325,53000.0
2005-11-18 12:10:00,51.14,51.25,51.14,51.25,81400.0,27.2219,27.2804,27.2219,27.2804,81400.0
2005-11-18 12:20:00,51.23,51.28,51.11,51.12,73000.0,27.2698,27.2964,27.2059,27.2112,73000.0
2005-11-18 12:30:00,51.12,51.13,50.87,50.95,80200.0,27.2112,27.2166,27.0782,27.1208,80200.0
2005-11-18 12:40:00,50.95,50.95,50.78,50.87,101000.0,27.1208,27.1208,27.0303,27.0782,101000.0
2005-11-18 12:50:00,50.87,51.02,50.85,50.97,71900.0,27.0782,27.158,27.0675,27.1314,71900.0
2005-11-18 13:00:00,50.97,51.09,50.96,51.09,21300.0,27.1314,27.1953,27.1261,27.1953,21300.0
2005-11-18 13:10:00,51.09,51.11,50.98,51.08,49200.0,27.1953,27.2059,27.1367,27.19,49200.0
2005-11-18 13:20:00,51.1,51.13,51.0,51.02,42900.0,27.2006,27.2166,27.1474,27.158,42900.0
2005-11-18 13:30:00,51.02,51.19,51.02,51.16,49300.0,27.158,27.2485,27.158,27.2325,49300.0
2005-11-18 13:40:00,51.17,51.27,51.16,51.2,60200.0,27.2379,27.2911,27.2325,27.2538,60200.0
2005-11-18 13:50:00,51.2,51.39,51.2,51.36,72500.0,27.2538,27.355,27.2538,27.339,72500.0
2005-11-18 14:00:00,51.36,51.37,51.21,51.31,74100.0,27.339,27.3443,27.2592,27.3124,74100.0
2005-11-18 14:10:00,51.31,51.51,51.31,51.45,87000.0,27.3124,27.4188,27.3124,27.3869,87000.0
2005-11-18 14:20:00,51.45,51.49,51.2,51.25,89200.0,27.3869,27.4082,27.2538,27.2804,89200.0
2005-11-18 14:30:00,51.25,51.31,51.2,51.2,52400.0,27.2804,27.3124,27.2538,27.2538,52400.0
2005-11-18 14:40:00,51.21,51.32,51.21,51.24,45200.0,27.2592,27.3177,27.2592,27.2751,45200.0
2005-11-18 14:50:00,51.24,51.38,51.22,51.35,67700.0,27.2751,27.3496,27.2645,27.3337,67700.0
2005-11-18 15:00:00,51.35,51.5,51.35,51.49,67400.0,27.3337,27.4135,27.3337,27.4082,67400.0
2005-11-18 15:10:00,51.5,51.6,51.49,51.51,119500.0,27.4135,27.4667,27.4082,27.4188,119500.0
2005-11-18 15:20:00,51.5,51.56,51.33,51.36,117500.0,27.4135,27.4455,27.323,27.339,117500.0
2005-11-18 15:30:00,51.34,51.36,51.21,51.33,189600.0,27.3284,27.339,27.2592,27.323,189600.0
2005-11-18 15:40:00,51.33,51.6,51.33,51.49,128700.0,27.323,27.4667,27.323,27.4082,128700.0
2005-11-18 15:50:00,51.51,51.56,51.44,51.56,211000.0,27.4188,27.4455,27.3816,27.4455,211000.0
2005-11-21 09:30:00,51.33,51.49,51.02,51.08,190700.0,27.323,27.4082,27.158,27.19,190700.0
2005-11-21 09:40:00,51.07,51.31,50.98,51.0,167800.0,27.1846,27.3124,27.1367,27.1474,167800.0
2005-11-21 09:50:00,51.01,51.05,50.85,50.99,170500.0,27.1527,27.174,27.0675,27.142,170500.0
2005-11-21 10:00:00,50.98,51.14,50.96,51.04,78000.0,27.1367,27.2219,27.1261,27.1687,78000.0
2005-11-21 10:10:00,51.03,51.2,51.02,51.03,133900.0,27.1633,27.2538,27.158,27.1633,133900.0
2005-11-21 10:20:00,51.05,51.23,51.04,51.15,58300.0,27.174,27.2698,27.1687,27.2272,58300.0
2005-11-21 10:30:00,51.15,51.59,51.14,51.57,98800.0,27.2272,27.4614,27.2219,27.4508,98800.0
2005-11-21 10:40:00,51.57,51.61,51.4,51.41,44100.0,27.4508,27.4721,27.3603,27.3656,44100.0
2005-11-21 10:50:00,51.44,51.56,51.38,51.48,44800.0,27.3816,27.4455,27.3496,27.4029,44800.0
2005-11-21 11:00:00,51.49,51.57,51.43,51.47,35300.0,27.4082,27.4508,27.3763,27.3975,35300.0
2005-11-21 11:10:00,51.45,51.48,51.29,51.45,65600.0,27.3869,27.4029,27.3017,27.3869,65600.0
2005-11-21 11:20:00,51.45,51.46,51.34,51.38,32700.0,27.3869,27.3922,27.3284,27.3496,32700.0
2005-11-21 11:30:00,51.38,51.43,51.12,51.14,83600.0,27.3496,27.3763,27.2112,27.2219,83600.0
2005-11-21 11:40:00,51.13,51.3,51.09,51.15,79800.0,27.2166,27.3071,27.1953,27.2272,79800.0
2005-11-21 11:50:00,51.17,51.27,51.12,51.2,24200.0,27.2379,27.2911,27.2112,27.2538,24200.0
2005-11-21 12:00:00,51.21,51.29,51.14,51.14,22500.0,27.2592,27.3017,27.2219,27.2219,22500.0
2005-11-21 12:10:00,51.15,51.29,51.12,51.28,46300.0,27.2272,27.3017,27.2112,27.2964,46300.0
2005-11-21 12:20:00,51.26,51.46,51.26,51.36,49100.0,27.2858,27.3922,27.2858,27.339,49100.0
2005-11-21 12:30:00,51.36,51.43,51.31,51.35,20500.0,27.339,27.3763,27.3124,27.3337,20500.0
2005-11-21 12:40:00,51.35,51.42,51.3,51.33,23000.0,27.3337,27.3709,27.3071,27.323,23000.0
2005-11-21 12:50:00,51.33,51.43,51.3,51.35,30500.0,27.323,27.3763,27.3071,27.3337,30500.0
2005-11-21 13:00:00,51.37,51.39,51.27,51.27,20700.0,27.3443,27.355,27.2911,27.2911,20700.0
2005-11-21 13:10:00,51.27,51.27,51.23,51.26,18300.0,27.2911,27.2911,27.2698,27.2858,18300.0
2005-11-21 13:20:00,51.25,51.33,51.23,51.3,15700.0,27.2804,27.323,27.2698,27.3071,15700.0
2005-11-21 13:30:00,51.3,51.3,51.19,51.27,21000.0,27.3071,27.3071,27.2485,27.2911,21000.0
2005-11-21 13:40:00,51.27,51.34,51.25,51.26,22400.0,27.2911,27.3284,27.2804,27.2858,22400.0
2005-11-21 13:50:00,51.28,51.49,51.28,51.36,55300.0,27.2964,27.4082,27.2964,27.339,55300.0
2005-11-21 14:00:00,51.35,51.41,51.27,51.27,23400.0,27.3337,27.3656,27.2911,27.2911,23400.0
2005-11-21 14:10:00,51.27,51.35,51.19,51.25,37500.0,27.2911,27.3337,27.2485,27.2804,37500.0
2005-11-21 14:20:00,51.24,51.36,51.24,51.36,21800.0,27.2751,27.339,27.2751,27.339,21800.0
2005-11-21 14:30:00,51.37,51.38,51.2,51.23,52400.0,27.3443,27.3496,27.2538,27.2698,52400.0
2005-11-21 14:40:00,51.23,51.37,51.23,51.37,49400.0,27.2698,27.3443,27.2698,27.3443,49400.0
2005-11-21 14:50:00,51.35,51.37,51.29,51.37,59100.0,27.3337,27.3443,27.3017,27.3443,59100.0
2005-11-21 15:00:00,51.37,51.4,51.33,51.39,38000.0,27.3443,27.3603,27.323,27.355,38000.0
2005-11-21 15:10:00,51.4,51.43,51.32,51.35,70000.0,27.3603,27.3763,27.3177,27.3337,70000.0
2005-11-21 15:20:00,51.36,51.4,51.35,51.36,34400.0,27.339,27.3603,27.3337,27.339,34400.0
2005-11-21 15:30:00,51.37,51.5,51.32,51.5,62800.0,27.3443,27.4135,27.3177,27.4135,62800.0
2005-11-21 15:40:00,51.48,51.62,51.46,51.51,109500.0,27.4029,27.4774,27.3922,27.4188,109500.0
2005-11-21 15:50:00,51.51,51.56,51.46,51.56,110100.0,27.4188,27.4455,27.3922,27.4455,110100.0
2005-11-22 09:30:00,51.4,51.82,51.4,51.61,168300.0,27.3603,27.5839,27.3603,27.4721,168300.0
2005-11-22 09:40:00,51.62,51.8,51.53,51.61,133300.0,27.4774,27.5732,27.4295,27.4721,133300.0
2005-11-22 09:50:00,51.62,51.72,51.54,51.72,54800.0,27.4774,27.5306,27.4348,27.5306,54800.0
2005-11-22 10:00:00,51.71,52.02,51.68,51.89,211700.0,27.5253,27.6903,27.5093,27.6211,211700.0
2005-11-22 10:10:00,51.89,52.49,51.89,52.45,385400.0,27.6211,27.9405,27.6211,27.9192,385400.0
2005-11-22 10:20:00,52.45,52.85,52.43,52.72,328900.0,27.9192,28.1321,27.9086,28.0629,328900.0
2005-11-22 10:30:00,52.72,53.02,52.65,52.7,219300.0,28.0629,28.2226,28.0257,28.0523,219300.0
2005-11-22 10:40:00,52.7,52.92,52.64,52.8,125100.0,28.0523,28.1694,28.0203,28.1055,125100.0
2005-11-22 10:50:00,52.8,52.8,52.6,52.64,125600.0,28.1055,28.1055,27.9991,28.0203,125600.0
2005-11-22 11:00:00,52.64,52.82,52.57,52.63,113300.0,28.0203,28.1162,27.9831,28.015,113300.0
2005-11-22 11:10:00,52.63,52.67,52.52,52.64,66100.0,28.015,28.0363,27.9565,28.0203,66100.0
2005-11-22 11:20:00,52.62,52.73,52.61,52.61,67700.0,28.0097,28.0682,28.0044,28.0044,67700.0
2005-11-22 11:30:00,52.61,52.75,52.61,52.75,36600.0,28.0044,28.0789,28.0044,28.0789,36600.0
2005-11-22 11:40:00,52.74,52.82,52.69,52.71,59700.0,28.0736,28.1162,28.047,28.0576,59700.0
2005-11-22 11:50:00,52.71,52.72,52.57,52.57,37500.0,28.0576,28.0629,27.9831,27.9831,37500.0
2005-11-22 12:00:00,52.56,52.67,52.54,52.62,50600.0,27.9778,28.0363,27.9671,28.0097,50600.0
2005-11-22 12:10:00,52.62,52.65,52.42,52.53,56400.0,28.0097,28.0257,27.9032,27.9618,56400.0
2005-11-22 12:20:00,52.51,52.54,52.42,52.45,35600.0,27.9511,27.9671,27.9032,27.9192,35600.0
2005-11-22 12:30:00,52.44,52.53,52.32,52.34,42300.0,27.9139,27.9618,27.85,27.8607,42300.0
2005-11-22 12:40:00,52.34,52.43,52.32,52.36,42900.0,27.8607,27.9086,27.85,27.8713,42900.0
2005-11-22 12:50:00,52.36,52.44,52.34,52.35,33700.0,27.8713,27.9139,27.8607,27.866,33700.0
2005-11-22 13:00:00,52.35,52.5,52.35,52.39,105300.0,27.866,27.9458,27.866,27.8873,105300.0
2005-11-22 13:10:00,52.39,52.47,52.22,52.29,92400.0,27.8873,27.9299,27.7968,27.834,92400.0
2005-11-22 13:20:00,52.3,52.35,52.22,52.3,49700.0,27.8394,27.866,27.7968,27.8394,49700.0
2005-11-22 13:30:00,52.3,52.36,52.21,52.35,67300.0,27.8394,27.8713,27.7915,27.866,67300.0
2005-11-22 13:40:00,52.33,52.37,52.27,52.28,23600.0,27.8553,27.8766,27.8234,27.8287,23600.0
2005-11-22 13:50:00,52.28,52.3,52.23,52.28,43100.0,27.8287,27.8394,27.8021,27.8287,43100.0
2005-11-22 14:00:00,52.3,52.79,52.27,52.79,167200.0,27.8394,28.1002,27.8234,28.1002,167200.0
2005-11-22 14:10:00,52.81,52.86,52.5,52.59,137100.0,28.1108,28.1374,27.9458,27.9937,137100.0
2005-11-22 14:20:00,52.59,52.74,52.54,52.65,80200.0,27.9937,28.0736,27.9671,28.0257,80200.0
2005-11-22 14:30:00,52.65,52.69,52.43,52.43,93800.0,28.0257,28.047,27.9086,27.9086,93800.0
2005-11-22 14:40:00,52.43,52.83,52.42,52.79,77100.0,27.9086,28.1215,27.9032,28.1002,77100.0
2005-11-22 14:50:00,52.79,52.9,52.68,52.79,83200.0,28.1002,28.1587,28.0416,28.1002,83200.0
2005-11-22 15:00:00,52.79,52.82,52.57,52.6,128100.0,28.1002,28.1162,27.9831,27.9991,128100.0
2005-11-22 15:10:00,52.6,52.7,52.46,52.46,109200.0,27.9991,28.0523,27.9245,27.9245,109200.0
2005-11-22 15:20:00,52.46,52.54,52.33,52.44,98400.0,27.9245,27.9671,27.8553,27.9139,98400.0
2005-11-22 15:30:00,52.44,52.5,52.35,52.45,84000.0,27.9139,27.9458,27.866,27.9192,84000.0
2005-11-22 15:40:00,52.45,52.55,52.32,52.39,146500.0,27.9192,27.9724,27.85,27.8873,146500.0
2005-11-22 15:50:00,52.39,52.47,52.2,52.3,200100.0,27.8873,27.9299,27.7861,27.8394,200100.0
2005-11-23 09:30:00,52.05,52.58,52.05,52.57,174500.0,27.7063,27.9884,27.7063,27.9831,174500.0
2005-11-23 09:40:00,52.58,52.66,52.41,52.53,98900.0,27.9884,28.031,27.8979,27.9618,98900.0
2005-11-23 09:50:00,52.54,52.58,52.17,52.3,87800.0,27.9671,27.9884,27.7702,27.8394,87800.0
2005-11-23 10:00:00,52.28,52.55,52.19,52.48,68300.0,27.8287,27.9724,27.7808,27.9352,68300.0
2005-11-23 10:10:00,52.48,52.57,52.4,52.48,51100.0,27.9352,27.9831,27.8926,27.9352,51100.0
2005-11-23 10:20:00,52.48,52.72,52.48,52.69,50000.0,27.9352,28.0629,27.9352,28.047,50000.0
2005-11-23 10:30:00,52.71,52.92,52.65,52.8,86900.0,28.0576,28.1694,28.0257,28.1055,86900.0
2005-11-23 10:40:00,52.8,52.82,52.7,52.71,40900.0,28.1055,28.1162,28.0523,28.0576,40900.0
2005-11-23 10:50:00,52.7,52.8,52.61,52.64,37700.0,28.0523,28.1055,28.0044,28.0203,37700.0
2005-11-23 11:00:00,52.65,52.68,52.48,52.53,75400.0,28.0257,28.0416,27.9352,27.9618,75400.0
2005-11-23 11:10:00,52.52,52.55,52.42,52.49,42300.0,27.9565,27.9724,27.9032,27.9405,42300.0
2005-11-23 11:20:00,52.48,52.64,52.47,52.55,66100.0,27.9352,28.0203,27.9299,27.9724,66100.0
2005-11-23 11:30:00,52.56,52.56,52.42,52.42,38500.0,27.9778,27.9778,27.9032,27.9032,38500.0
2005-11-23 11:40:00,52.42,52.53,52.41,52.52,24400.0,27.9032,27.9618,27.8979,27.9565,24400.0
2005-11-23 11:50:00,52.52,52.54,52.43,52.45,60900.0,27.9565,27.9671,27.9086,27.9192,60900.0
2005-11-23 12:00:00,52.45,52.45,52.39,52.44,36700.0,27.9192,27.9192,27.8873,27.9139,36700.0
2005-11-23 12:10:00,52.43,52.5,52.43,52.48,19300.0,27.9086,27.9458,27.9086,27.9352,19300.0
2005-11-23 12:20:00,52.47,52.47,52.36,52.4,30300.0,27.9299,27.9299,27.8713,27.8926,30300.0
2005-11-23 12:30:00,52.4,52.44,52.37,52.37,51100.0,27.8926,27.9139,27.8766,27.8766,51100.0
2005-11-23 12:40:00,52.36,52.61,52.26,52.58,77000.0,27.8713,28.0044,27.8181,27.9884,77000.0
2005-11-23 12:50:00,52.58,52.6,52.5,52.53,25600.0,27.9884,27.9991,27.9458,27.9618,25600.0
2005-11-23 13:00:00,52.54,52.54,52.43,52.46,14600.0,27.9671,27.9671,27.9086,27.9245,14600.0
2005-11-23 13:10:00,52.46,52.5,52.33,52.36,46200.0,27.9245,27.9458,27.8553,27.8713,46200.0
2005-11-23 13:20:00,52.37,52.38,52.34,52.37,21700.0,27.8766,27.8819,27.8607,27.8766,21700.0
2005-11-23 13:30:00,52.36,52.37,52.29,52.31,33200.0,27.8713,27.8766,27.834,27.8447,33200.0
2005-11-23 13:40:00,52.33,52.45,52.18,52.27,67400.0,27.8553,27.9192,27.7755,27.8234,67400.0
2005-11-23 13:50:00,52.26,52.33,52.21,52.25,35200.0,27.8181,27.8553,27.7915,27.8127,35200.0
2005-11-23 14:00:00,52.27,52.34,52.16,52.16,59700.0,27.8234,27.8607,27.7648,27.7648,59700.0
2005-11-23 14:10:00,52.16,52.23,52.12,52.23,37200.0,27.7648,27.8021,27.7435,27.8021,37200.0
2005-11-23 14:20:00,52.24,52.33,52.2,52.27,72000.0,27.8074,27.8553,27.7861,27.8234,72000.0
2005-11-23 14:30:00,52.26,52.28,52.13,52.16,97800.0,27.8181,27.8287,27.7489,27.7648,97800.0
2005-11-23 14:40:00,52.14,52.14,51.99,52.11,71200.0,27.7542,27.7542,27.6743,27.7382,71200.0
2005-11-23 14:50:00,52.1,52.18,51.95,51.98,76800.0,27.7329,27.7755,27.6531,27.669,76800.0
2005-11-23 15:00:00,51.98,51.99,51.77,51.82,134800.0,27.669,27.6743,27.5572,27.5839,134800.0
2005-11-23 15:10:00,51.81,51.87,51.63,51.68,142700.0,27.5785,27.6105,27.4827,27.5093,142700.0
2005-11-23 15:20:00,51.69,51.86,51.66,51.82,58900.0,27.5147,27.6051,27.4987,27.5839,58900.0
2005-11-23 15:30:00,51.82,51.89,51.71,51.72,63300.0,27.5839,27.6211,27.5253,27.5306,63300.0
2005-11-23 15:40:00,51.71,51.75,51.64,51.74,55700.0,27.5253,27.5466,27.488,27.5413,55700.0
2005-11-23 15:50:00,51.73,51.78,51.67,51.72,91400.0,27.5359,27.5626,27.504,27.5306,91400.0
2005-11-25 09:30:00,51.86,52.16,51.69,52.09,102100.0,27.6051,27.7648,27.5147,27.7276,102100.0
2005-11-25 09:40:00,52.11,52.36,52.0,52.31,74800.0,27.7382,27.8713,27.6797,27.8447,74800.0
2005-11-25 09:50:00,52.3,52.42,52.12,52.42,61400.0,27.8394,27.9032,27.7435,27.9032,61400.0
2005-11-25 10:00:00,52.4,52.42,52.33,52.41,49300.0,27.8926,27.9032,27.8553,27.8979,49300.0
2005-11-25 10:10:00,52.41,52.56,52.4,52.47,51400.0,27.8979,27.9778,27.8926,27.9299,51400.0
2005-11-25 10:20:00,52.48,52.49,52.18,52.18,63100.0,27.9352,27.9405,27.7755,27.7755,63100.0
2005-11-25 10:30:00,52.18,52.23,51.95,52.08,55900.0,27.7755,27.8021,27.6531,27.7223,55900.0
2005-11-25 10:40:00,52.1,52.22,51.99,52.22,38900.0,27.7329,27.7968,27.6743,27.7968,38900.0
2005-11-25 10:50:00,52.2,52.33,52.2,52.27,40800.0,27.7861,27.8553,27.7861,27.8234,40800.0
2005-11-25 11:00:00,52.27,52.35,52.2,52.34,39700.0,27.8234,27.866,27.7861,27.8607,39700.0
2005-11-25 11:10:00,52.33,52.39,52.29,52.34,32800.0,27.8553,27.8873,27.834,27.8607,32800.0
2005-11-25 11:20:00,52.35,52.35,52.2,52.2,18900.0,27.866,27.866,27.7861,27.7861,18900.0
2005-11-25 11:30:00,52.21,52.4,52.2,52.37,36700.0,27.7915,27.8926,27.7861,27.8766,36700.0
2005-11-25 11:40:00,52.35,52.39,52.27,52.36,27200.0,27.866,27.8873,27.8234,27.8713,27200.0
2005-11-25 11:50:00,52.36,52.47,52.34,52.35,42700.0,27.8713,27.9299,27.8607,27.866,42700.0
2005-11-25 12:00:00,52.35,52.38,52.29,52.35,20100.0,27.866,27.8819,27.834,27.866,20100.0
2005-11-25 12:10:00,52.35,52.4,52.28,52.4,19200.0,27.866,27.8926,27.8287,27.8926,19200.0
2005-11-25 12:20:00,52.38,52.48,52.37,52.45,27200.0,27.8819,27.9352,27.8766,27.9192,27200.0
2005-11-25 12:30:00,52.48,52.49,52.43,52.47,32000.0,27.9352,27.9405,27.9086,27.9299,32000.0
2005-11-25 12:40:00,52.46,52.49,52.28,52.3,31500.0,27.9245,27.9405,27.8287,27.8394,31500.0
2005-11-25 12:50:00,52.31,52.41,52.21,52.38,59100.0,27.8447,27.8979,27.7915,27.8819,59100.0
2005-11-25 13:00:00,52.4,52.4,52.29,52.4,19700.0,27.8926,27.8926,27.834,27.8926,19700.0
2005-11-25 13:10:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:20:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:30:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:40:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:50:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:00:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:10:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:20:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:30:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:40:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:50:00,52.4,52.4,52.4,52.4,700.0,27.8926,27.8926,27.8926,27.8926,700.0
2005-11-25 15:00:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 15:10:00,52.35,52.35,52.35,52.35,600.0,27.866,27.866,27.866,27.866,600.0
2005-11-25 15:20:00,52.35,52.35,52.35,52.35,0.0,27.866,27.866,27.866,27.866,0.0
2005-11-28 09:30:00,52.42,52.6,52.22,52.43,161700.0,27.9032,27.9991,27.7968,27.9086,161700.0
2005-11-28 09:40:00,52.43,52.52,52.24,52.33,174700.0,27.9086,27.9565,27.8074,27.8553,174700.0
2005-11-28 09:50:00,52.33,52.37,52.17,52.18,84100.0,27.8553,27.8766,27.7702,27.7755,84100.0
2005-11-28 10:00:00,52.19,52.37,52.07,52.33,120300.0,27.7808,27.8766,27.7169,27.8553,120300.0
2005-11-28 10:10:00,52.33,52.5,52.33,52.47,77700.0,27.8553,27.9458,27.8553,27.9299,77700.0
2005-11-28 10:20:00,52.47,52.52,52.06,52.17,114200.0,27.9299,27.9565,27.7116,27.7702,114200.0
2005-11-28 10:30:00,52.18,52.22,52.11,52.15,33300.0,27.7755,27.7968,27.7382,27.7595,33300.0
2005-11-28 10:40:00,52.15,52.2,52.11,52.2,32400.0,27.7595,27.7861,27.7382,27.7861,32400.0
2005-11-28 10:50:00,52.19,52.25,51.99,52.04,63300.0,27.7808,27.8127,27.6743,27.701,63300.0
2005-11-28 11:00:00,52.04,52.05,51.94,52.04,38200.0,27.701,27.7063,27.6477,27.701,38200.0
2005-11-28 11:10:00,52.03,52.16,52.0,52.09,36700.0,27.6956,27.7648,27.6797,27.7276,36700.0
2005-11-28 11:20:00,52.07,52.07,51.83,51.86,52400.0,27.7169,27.7169,27.5892,27.6051,52400.0
2005-11-28 11:30:00,51.89,51.95,51.84,51.89,31200.0,27.6211,27.6531,27.5945,27.6211,31200.0
2005-11-28 11:40:00,51.91,52.06,51.89,52.04,19700.0,27.6318,27.7116,27.6211,27.701,19700.0
2005-11-28 11:50:00,52.04,52.12,51.93,51.96,25200.0,27.701,27.7435,27.6424,27.6584,25200.0
2005-11-28 12:00:00,51.96,52.0,51.85,51.97,30200.0,27.6584,27.6797,27.5998,27.6637,30200.0
2005-11-28 12:10:00,51.98,52.08,51.95,51.99,25300.0,27.669,27.7223,27.6531,27.6743,25300.0
2005-11-28 12:20:00,51.98,52.0,51.86,51.91,18000.0,27.669,27.6797,27.6051,27.6318,18000.0
2005-11-28 12:30:00,51.92,52.0,51.9,51.93,22900.0,27.6371,27.6797,27.6264,27.6424,22900.0
2005-11-28 12:40:00,51.93,52.02,51.75,51.76,60000.0,27.6424,27.6903,27.5466,27.5519,60000.0
2005-11-28 12:50:00,51.76,51.8,51.7,51.7,38600.0,27.5519,27.5732,27.52,27.52,38600.0
2005-11-28 13:00:00,51.7,51.78,51.64,51.7,35300.0,27.52,27.5626,27.488,27.52,35300.0
2005-11-28 13:10:00,51.69,51.72,51.6,51.67,38500.0,27.5147,27.5306,27.4667,27.504,38500.0
2005-11-28 13:20:00,51.69,51.78,51.65,51.76,22400.0,27.5147,27.5626,27.4934,27.5519,22400.0
2005-11-28 13:30:00,51.76,51.84,51.67,51.67,35300.0,27.5519,27.5945,27.504,27.504,35300.0
2005-11-28 13:40:00,51.67,51.7,51.6,51.64,40000.0,27.504,27.52,27.4667,27.488,40000.0
2005-11-28 13:50:00,51.64,51.68,51.62,51.62,19100.0,27.488,27.5093,27.4774,27.4774,19100.0
2005-11-28 14:00:00,51.61,51.66,51.56,51.66,46400.0,27.4721,27.4987,27.4455,27.4987,46400.0
2005-11-28 14:10:00,51.67,51.69,51.55,51.56,39200.0,27.504,27.5147,27.4401,27.4455,39200.0
2005-11-28 14:20:00,51.56,51.64,51.51,51.58,49900.0,27.4455,27.488,27.4188,27.4561,49900.0
2005-11-28 14:30:00,51.58,51.6,51.48,51.5,49500.0,27.4561,27.4667,27.4029,27.4135,49500.0
2005-11-28 14:40:00,51.48,51.58,51.45,51.49,40500.0,27.4029,27.4561,27.3869,27.4082,40500.0
2005-11-28 14:50:00,51.5,51.52,51.43,51.43,31700.0,27.4135,27.4242,27.3763,27.3763,31700.0
2005-11-28 15:00:00,51.42,51.43,51.37,51.41,81400.0,27.3709,27.3763,27.3443,27.3656,81400.0
2005-11-28 15:10:00,51.42,51.42,51.26,51.27,82700.0,27.3709,27.3709,27.2858,27.2911,82700.0
2005-11-28 15:20:00,51.26,51.29,51.11,51.25,149000.0,27.2858,27.3017,27.2059,27.2804,149000.0
2005-11-28 15:30:00,51.27,51.3,51.22,51.25,96600.0,27.2911,27.3071,27.2645,27.2804,96600.0
2005-11-28 15:40:00,51.25,51.25,51.15,51.16,93300.0,27.2804,27.2804,27.2272,27.2325,93300.0
2005-11-28 15:50:00,51.17,51.21,51.08,51.11,218500.0,27.2379,27.2592,27.19,27.2059,218500.0
2005-11-29 09:30:00,51.42,51.72,51.4,51.57,150200.0,27.3709,27.5306,27.3603,27.4508,150200.0
2005-11-29 09:40:00,51.59,51.79,51.47,51.78,171500.0,27.4614,27.5679,27.3975,27.5626,171500.0
2005-11-29 09:50:00,51.79,51.97,51.63,51.92,119700.0,27.5679,27.6637,27.4827,27.6371,119700.0
2005-11-29 10:00:00,51.92,52.21,51.92,52.06,179600.0,27.6371,27.7915,27.6371,27.7116,179600.0
2005-11-29 10:10:00,52.05,52.13,51.88,52.05,160600.0,27.7063,27.7489,27.6158,27.7063,160600.0
2005-11-29 10:20:00,52.05,52.05,51.77,51.88,82400.0,27.7063,27.7063,27.5572,27.6158,82400.0
2005-11-29 10:30:00,51.9,52.02,51.83,52.01,77300.0,27.6264,27.6903,27.5892,27.685,77300.0
2005-11-29 10:40:00,51.99,52.05,51.86,51.9,181800.0,27.6743,27.7063,27.6051,27.6264,181800.0
2005-11-29 10:50:00,51.9,51.97,51.81,51.93,109200.0,27.6264,27.6637,27.5785,27.6424,109200.0
2005-11-29 11:00:00,51.92,52.06,51.85,51.97,91500.0,27.6371,27.7116,27.5998,27.6637,91500.0
2005-11-29 11:10:00,51.94,52.1,51.89,52.0,71000.0,27.6477,27.7329,27.6211,27.6797,71000.0
2005-11-29 11:20:00,52.0,52.13,51.96,51.96,427700.0,27.6797,27.7489,27.6584,27.6584,427700.0
2005-11-29 11:30:00,51.98,52.03,51.98,52.03,45300.0,27.669,27.6956,27.669,27.6956,45300.0
2005-11-29 11:40:00,52.03,52.09,51.91,52.06,55600.0,27.6956,27.7276,27.6318,27.7116,55600.0
2005-11-29 11:50:00,52.07,52.15,52.04,52.1,68800.0,27.7169,27.7595,27.701,27.7329,68800.0
2005-11-29 12:00:00,52.11,52.23,52.1,52.2,64000.0,27.7382,27.8021,27.7329,27.7861,64000.0
2005-11-29 12:10:00,52.2,52.2,51.79,51.86,85900.0,27.7861,27.7861,27.5679,27.6051,85900.0
2005-11-29 12:20:00,51.84,51.89,51.79,51.81,43000.0,27.5945,27.6211,27.5679,27.5785,43000.0
2005-11-29 12:30:00,51.83,51.84,51.7,51.81,71800.0,27.5892,27.5945,27.52,27.5785,71800.0
2005-11-29 12:40:00,51.81,51.99,51.77,51.88,36500.0,27.5785,27.6743,27.5572,27.6158,36500.0
2005-11-29 12:50:00,51.86,51.86,51.79,51.8,31300.0,27.6051,27.6051,27.5679,27.5732,31300.0
2005-11-29 13:00:00,51.78,51.92,51.7,51.89,61300.0,27.5626,27.6371,27.52,27.6211,61300.0
2005-11-29 13:10:00,51.89,51.89,51.57,51.62,122500.0,27.6211,27.6211,27.4508,27.4774,122500.0
2005-11-29 13:20:00,51.64,51.7,51.64,51.67,54000.0,27.488,27.52,27.488,27.504,54000.0
2005-11-29 13:30:00,51.66,51.66,51.45,51.58,78100.0,27.4987,27.4987,27.3869,27.4561,78100.0
2005-11-29 13:40:00,51.58,51.67,51.5,51.51,52100.0,27.4561,27.504,27.4135,27.4188,52100.0
2005-11-29 13:50:00,51.52,51.7,51.46,51.62,36900.0,27.4242,27.52,27.3922,27.4774,36900.0
2005-11-29 14:00:00,51.62,51.73,51.52,51.52,42900.0,27.4774,27.5359,27.4242,27.4242,42900.0
2005-11-29 14:10:00,51.53,51.6,51.46,51.51,29600.0,27.4295,27.4667,27.3922,27.4188,29600.0
2005-11-29 14:20:00,51.51,51.59,51.43,51.43,38900.0,27.4188,27.4614,27.3763,27.3763,38900.0
2005-11-29 14:30:00,51.42,51.62,51.4,51.56,53200.0,27.3709,27.4774,27.3603,27.4455,53200.0
2005-11-29 14:40:00,51.57,51.86,51.56,51.76,74700.0,27.4508,27.6051,27.4455,27.5519,74700.0
2005-11-29 14:50:00,51.77,51.82,51.68,51.68,66200.0,27.5572,27.5839,27.5093,27.5093,66200.0
2005-11-29 15:00:00,51.69,51.83,51.69,51.82,61800.0,27.5147,27.5892,27.5147,27.5839,61800.0
2005-11-29 15:10:00,51.82,51.83,51.68,51.72,98300.0,27.5839,27.5892,27.5093,27.5306,98300.0
2005-11-29 15:20:00,51.71,51.72,51.6,51.63,208300.0,27.5253,27.5306,27.4667,27.4827,208300.0
2005-11-29 15:30:00,51.63,51.64,51.33,51.39,229200.0,27.4827,27.488,27.323,27.355,229200.0
2005-11-29 15:40:00,51.4,51.4,51.25,51.33,153600.0,27.3603,27.3603,27.2804,27.323,153600.0
2005-11-29 15:50:00,51.34,51.54,51.32,51.43,266200.0,27.3284,27.4348,27.3177,27.3763,266200.0
2005-11-30 09:30:00,50.91,51.49,50.87,51.18,264600.0,27.0995,27.4082,27.0782,27.2432,264600.0
2005-11-30 09:40:00,51.18,51.3,50.99,51.26,174300.0,27.2432,27.3071,27.142,27.2858,174300.0
2005-11-30 09:50:00,51.29,51.44,51.19,51.29,101900.0,27.3017,27.3816,27.2485,27.3017,101900.0
2005-11-30 10:00:00,51.28,51.7,51.15,51.31,202000.0,27.2964,27.52,27.2272,27.3124,202000.0
2005-11-30 10:10:00,51.31,51.55,51.24,51.48,90500.0,27.3124,27.4401,27.2751,27.4029,90500.0
2005-11-30 10:20:00,51.49,51.65,51.46,51.46,134200.0,27.4082,27.4934,27.3922,27.3922,134200.0
2005-11-30 10:30:00,51.46,51.72,51.44,51.67,161600.0,27.3922,27.5306,27.3816,27.504,161600.0
2005-11-30 10:40:00,51.66,51.69,51.38,51.41,78000.0,27.4987,27.5147,27.3496,27.3656,78000.0
2005-11-30 10:50:00,51.41,51.75,51.36,51.73,137200.0,27.3656,27.5466,27.339,27.5359,137200.0
2005-11-30 11:00:00,51.74,51.84,51.65,51.84,92700.0,27.5413,27.5945,27.4934,27.5945,92700.0
2005-11-30 11:10:00,51.84,51.92,51.71,51.75,97300.0,27.5945,27.6371,27.5253,27.5466,97300.0
2005-11-30 11:20:00,51.75,51.81,51.59,51.7,84000.0,27.5466,27.5785,27.4614,27.52,84000.0
2005-11-30 11:30:00,51.7,51.81,51.6,51.71,35100.0,27.52,27.5785,27.4667,27.5253,35100.0
2005-11-30 11:40:00,51.73,51.74,51.4,51.49,80100.0,27.5359,27.5413,27.3603,27.4082,80100.0
2005-11-30 11:50:00,51.48,51.58,51.44,51.57,33800.0,27.4029,27.4561,27.3816,27.4508,33800.0
2005-11-30 12:00:00,51.56,51.74,51.49,51.71,59400.0,27.4455,27.5413,27.4082,27.5253,59400.0
2005-11-30 12:10:00,51.72,51.84,51.58,51.64,58800.0,27.5306,27.5945,27.4561,27.488,58800.0
2005-11-30 12:20:00,51.65,51.75,51.62,51.63,39400.0,27.4934,27.5466,27.4774,27.4827,39400.0
2005-11-30 12:30:00,51.61,51.75,51.59,51.6,38900.0,27.4721,27.5466,27.4614,27.4667,38900.0
2005-11-30 12:40:00,51.61,51.82,51.6,51.8,72800.0,27.4721,27.5839,27.4667,27.5732,72800.0
2005-11-30 12:50:00,51.8,51.87,51.69,51.69,91500.0,27.5732,27.6105,27.5147,27.5147,91500.0
2005-11-30 13:00:00,51.7,51.78,51.64,51.74,67500.0,27.52,27.5626,27.488,27.5413,67500.0
2005-11-30 13:10:00,51.77,51.8,51.62,51.71,45700.0,27.5572,27.5732,27.4774,27.5253,45700.0
2005-11-30 13:20:00,51.71,51.75,51.62,51.65,23300.0,27.5253,27.5466,27.4774,27.4934,23300.0
2005-11-30 13:30:00,51.63,51.75,51.61,51.73,36800.0,27.4827,27.5466,27.4721,27.5359,36800.0
2005-11-30 13:40:00,51.72,51.78,51.68,51.76,31800.0,27.5306,27.5626,27.5093,27.5519,31800.0
2005-11-30 13:50:00,51.76,51.76,51.49,51.54,60900.0,27.5519,27.5519,27.4082,27.4348,60900.0
2005-11-30 14:00:00,51.54,51.65,51.42,51.52,82200.0,27.4348,27.4934,27.3709,27.4242,82200.0
2005-11-30 14:10:00,51.52,51.69,51.52,51.64,39200.0,27.4242,27.5147,27.4242,27.488,39200.0
2005-11-30 14:20:00,51.65,51.74,51.55,51.64,36200.0,27.4934,27.5413,27.4401,27.488,36200.0
2005-11-30 14:30:00,51.64,51.69,51.51,51.57,69700.0,27.488,27.5147,27.4188,27.4508,69700.0
2005-11-30 14:40:00,51.58,51.62,51.47,51.57,43200.0,27.4561,27.4774,27.3975,27.4508,43200.0
2005-11-30 14:50:00,51.57,51.61,51.5,51.57,35700.0,27.4508,27.4721,27.4135,27.4508,35700.0
2005-11-30 15:00:00,51.59,51.64,51.5,51.53,44200.0,27.4614,27.488,27.4135,27.4295,44200.0
2005-11-30 15:10:00,51.53,51.58,51.5,51.57,38500.0,27.4295,27.4561,27.4135,27.4508,38500.0
2005-11-30 15:20:00,51.58,51.63,51.48,51.59,42400.0,27.4561,27.4827,27.4029,27.4614,42400.0
2005-11-30 15:30:00,51.59,51.62,51.48,51.49,76300.0,27.4614,27.4774,27.4029,27.4082,76300.0
2005-11-30 15:40:00,51.49,51.49,51.34,51.36,83200.0,27.4082,27.4082,27.3284,27.339,83200.0
2005-11-30 15:50:00,51.36,51.5,51.2,51.2,221000.0,27.339,27.4135,27.2538,27.2538,221000.0
2005-12-01 09:30:00,51.73,52.24,51.58,52.23,172200.0,27.5359,27.8074,27.4561,27.8021,172200.0
2005-12-01 09:40:00,52.25,52.43,52.15,52.43,174600.0,27.8127,27.9086,27.7595,27.9086,174600.0
2005-12-01 09:50:00,52.42,52.54,52.3,52.45,114500.0,27.9032,27.9671,27.8394,27.9192,114500.0
2005-12-01 10:00:00,52.45,52.66,52.45,52.63,136800.0,27.9192,28.031,27.9192,28.015,136800.0
2005-12-01 10:10:00,52.64,52.85,52.63,52.77,139000.0,28.0203,28.1321,28.015,28.0895,139000.0
2005-12-01 10:20:00,52.77,52.79,52.56,52.72,71900.0,28.0895,28.1002,27.9778,28.0629,71900.0
2005-12-01 10:30:00,52.73,52.73,52.46,52.53,76800.0,28.0682,28.0682,27.9245,27.9618,76800.0
2005-12-01 10:40:00,52.54,52.77,52.49,52.69,88500.0,27.9671,28.0895,27.9405,28.047,88500.0
2005-12-01 10:50:00,52.71,52.9,52.7,52.89,79400.0,28.0576,28.1587,28.0523,28.1534,79400.0
2005-12-01 11:00:00,52.89,53.03,52.86,53.0,152000.0,28.1534,28.2279,28.1374,28.212,152000.0
2005-12-01 11:10:00,53.0,53.0,52.81,52.88,108700.0,28.212,28.212,28.1108,28.1481,108700.0
2005-12-01 11:20:00,52.88,52.88,52.68,52.73,79200.0,28.1481,28.1481,28.0416,28.0682,79200.0
2005-12-01 11:30:00,52.75,52.87,52.75,52.85,56100.0,28.0789,28.1428,28.0789,28.1321,56100.0
2005-12-01 11:40:00,52.86,52.95,52.85,52.93,50400.0,28.1374,28.1854,28.1321,28.1747,50400.0
2005-12-01 11:50:00,52.94,52.96,52.83,52.83,36500.0,28.18,28.1907,28.1215,28.1215,36500.0
2005-12-01 12:00:00,52.84,52.88,52.81,52.85,44100.0,28.1268,28.1481,28.1108,28.1321,44100.0
2005-12-01 12:10:00,52.86,52.93,52.84,52.91,40900.0,28.1374,28.1747,28.1268,28.1641,40900.0
2005-12-01 12:20:00,52.92,52.93,52.89,52.9,39100.0,28.1694,28.1747,28.1534,28.1587,39100.0
2005-12-01 12:30:00,52.92,52.92,52.86,52.87,87500.0,28.1694,28.1694,28.1374,28.1428,87500.0
2005-12-01 12:40:00,52.87,52.97,52.85,52.92,51400.0,28.1428,28.196,28.1321,28.1694,51400.0
2005-12-01 12:50:00,52.92,53.11,52.92,53.08,125800.0,28.1694,28.2705,28.1694,28.2546,125800.0
2005-12-01 13:00:00,53.07,53.2,53.07,53.19,101300.0,28.2492,28.3184,28.2492,28.3131,101300.0
2005-12-01 13:10:00,53.19,53.39,53.18,53.36,205500.0,28.3131,28.4196,28.3078,28.4036,205500.0
2005-12-01 13:20:00,53.36,53.69,53.35,53.65,211100.0,28.4036,28.5793,28.3983,28.558,211100.0
2005-12-01 13:30:00,53.64,53.66,53.47,53.51,148600.0,28.5526,28.5633,28.4622,28.4834,148600.0
2005-12-01 13:40:00,53.51,53.57,53.44,53.57,63300.0,28.4834,28.5154,28.4462,28.5154,63300.0
2005-12-01 13:50:00,53.57,53.64,53.43,53.54,76800.0,28.5154,28.5526,28.4409,28.4994,76800.0
2005-12-01 14:00:00,53.53,53.64,53.48,53.64,83700.0,28.4941,28.5526,28.4675,28.5526,83700.0
2005-12-01 14:10:00,53.63,53.74,53.62,53.63,90200.0,28.5473,28.6059,28.542,28.5473,90200.0
2005-12-01 14:20:00,53.63,53.69,53.52,53.66,69300.0,28.5473,28.5793,28.4888,28.5633,69300.0
2005-12-01 14:30:00,53.67,53.69,53.56,53.58,92100.0,28.5686,28.5793,28.5101,28.5207,92100.0
2005-12-01 14:40:00,53.6,53.8,53.6,53.7,105800.0,28.5314,28.6378,28.5314,28.5846,105800.0
2005-12-01 14:50:00,53.69,53.73,53.58,53.66,65200.0,28.5793,28.6006,28.5207,28.5633,65200.0
2005-12-01 15:00:00,53.67,53.84,53.65,53.79,127300.0,28.5686,28.6591,28.558,28.6325,127300.0
2005-12-01 15:10:00,53.8,53.86,53.76,53.76,68300.0,28.6378,28.6697,28.6165,28.6165,68300.0
2005-12-01 15:20:00,53.77,53.86,53.71,53.72,105900.0,28.6218,28.6697,28.5899,28.5952,105900.0
2005-12-01 15:30:00,53.73,53.87,53.73,53.77,97200.0,28.6006,28.6751,28.6006,28.6218,97200.0
2005-12-01 15:40:00,53.77,53.79,53.63,53.76,159200.0,28.6218,28.6325,28.5473,28.6165,159200.0
2005-12-01 15:50:00,53.76,53.85,53.65,53.85,250700.0,28.6165,28.6644,28.558,28.6644,250700.0
2005-12-02 09:30:00,53.6,53.95,53.58,53.75,174700.0,28.5314,28.7177,28.5207,28.6112,174700.0
2005-12-02 09:40:00,53.76,53.76,53.42,53.5,124400.0,28.6165,28.6165,28.4355,28.4781,124400.0
2005-12-02 09:50:00,53.49,53.66,53.29,53.31,167900.0,28.4728,28.5633,28.3663,28.377,167900.0
2005-12-02 10:00:00,53.32,53.56,53.3,53.47,154900.0,28.3823,28.5101,28.3717,28.4622,154900.0
2005-12-02 10:10:00,53.47,53.74,53.37,53.54,223800.0,28.4622,28.6059,28.4089,28.4994,223800.0
2005-12-02 10:20:00,53.54,53.78,53.46,53.78,125800.0,28.4994,28.6272,28.4568,28.6272,125800.0
2005-12-02 10:30:00,53.76,53.79,53.6,53.7,86500.0,28.6165,28.6325,28.5314,28.5846,86500.0
2005-12-02 10:40:00,53.69,53.69,53.56,53.61,76400.0,28.5793,28.5793,28.5101,28.5367,76400.0
2005-12-02 10:50:00,53.58,53.78,53.53,53.68,146600.0,28.5207,28.6272,28.4941,28.5739,146600.0
2005-12-02 11:00:00,53.69,53.75,53.63,53.73,87400.0,28.5793,28.6112,28.5473,28.6006,87400.0
2005-12-02 11:10:00,53.73,53.79,53.66,53.77,83800.0,28.6006,28.6325,28.5633,28.6218,83800.0
2005-12-02 11:20:00,53.73,53.92,53.73,53.86,44400.0,28.6006,28.7017,28.6006,28.6697,44400.0
2005-12-02 11:30:00,53.82,53.94,53.81,53.92,75100.0,28.6485,28.7123,28.6431,28.7017,75100.0
2005-12-02 11:40:00,53.92,54.0,53.81,53.97,89200.0,28.7017,28.7443,28.6431,28.7283,89200.0
2005-12-02 11:50:00,53.97,53.99,53.94,53.96,44300.0,28.7283,28.7389,28.7123,28.723,44300.0
2005-12-02 12:00:00,53.96,54.07,53.92,54.04,201400.0,28.723,28.7815,28.7017,28.7656,201400.0
2005-12-02 12:10:00,54.01,54.03,53.88,53.92,108200.0,28.7496,28.7602,28.6804,28.7017,108200.0
2005-12-02 12:20:00,53.9,53.95,53.83,53.85,78300.0,28.691,28.7177,28.6538,28.6644,78300.0
2005-12-02 12:30:00,53.85,53.89,53.81,53.86,45800.0,28.6644,28.6857,28.6431,28.6697,45800.0
2005-12-02 12:40:00,53.86,53.95,53.85,53.94,49000.0,28.6697,28.7177,28.6644,28.7123,49000.0
2005-12-02 12:50:00,53.94,53.94,53.62,53.74,83700.0,28.7123,28.7123,28.542,28.6059,83700.0
2005-12-02 13:00:00,53.73,53.84,53.69,53.79,56600.0,28.6006,28.6591,28.5793,28.6325,56600.0
2005-12-02 13:10:00,53.77,53.86,53.73,53.83,73200.0,28.6218,28.6697,28.6006,28.6538,73200.0
2005-12-02 13:20:00,53.85,53.92,53.85,53.87,28400.0,28.6644,28.7017,28.6644,28.6751,28400.0
2005-12-02 13:30:00,53.85,53.85,53.74,53.78,17000.0,28.6644,28.6644,28.6059,28.6272,17000.0
2005-12-02 13:40:00,53.79,53.85,53.75,53.82,23300.0,28.6325,28.6644,28.6112,28.6485,23300.0
2005-12-02 13:50:00,53.84,53.89,53.76,53.87,29500.0,28.6591,28.6857,28.6165,28.6751,29500.0
2005-12-02 14:00:00,53.87,53.91,53.81,53.87,24300.0,28.6751,28.6964,28.6431,28.6751,24300.0
2005-12-02 14:10:00,53.88,53.94,53.87,53.93,30800.0,28.6804,28.7123,28.6751,28.707,30800.0
2005-12-02 14:20:00,53.92,54.14,53.92,54.13,52900.0,28.7017,28.8188,28.7017,28.8135,52900.0
2005-12-02 14:30:00,54.13,54.15,54.01,54.05,63700.0,28.8135,28.8241,28.7496,28.7709,63700.0
2005-12-02 14:40:00,54.05,54.08,54.03,54.04,42700.0,28.7709,28.7869,28.7602,28.7656,42700.0
2005-12-02 14:50:00,54.04,54.05,53.92,54.0,59100.0,28.7656,28.7709,28.7017,28.7443,59100.0
2005-12-02 15:00:00,54.0,54.07,53.83,53.97,85800.0,28.7443,28.7815,28.6538,28.7283,85800.0
2005-12-02 15:10:00,53.97,54.07,53.94,54.02,97500.0,28.7283,28.7815,28.7123,28.7549,97500.0
2005-12-02 15:20:00,54.03,54.1,54.02,54.09,45200.0,28.7602,28.7975,28.7549,28.7922,45200.0
2005-12-02 15:30:00,54.09,54.12,53.95,54.09,83200.0,28.7922,28.8081,28.7177,28.7922,83200.0
2005-12-02 15:40:00,54.1,54.17,54.09,54.1,88500.0,28.7975,28.8348,28.7922,28.7975,88500.0
2005-12-02 15:50:00,54.08,54.12,53.97,54.07,175300.0,28.7869,28.8081,28.7283,28.7815,175300.0
2005-12-05 09:30:00,53.7,53.9,53.65,53.66,139500.0,28.5846,28.691,28.558,28.5633,139500.0
2005-12-05 09:40:00,53.66,53.74,53.32,53.35,119400.0,28.5633,28.6059,28.3823,28.3983,119400.0
2005-12-05 09:50:00,53.35,53.61,53.31,53.54,499400.0,28.3983,28.5367,28.377,28.4994,499400.0
2005-12-05 10:00:00,53.55,53.57,53.33,53.33,124400.0,28.5047,28.5154,28.3876,28.3876,124400.0
2005-12-05 10:10:00,53.33,53.38,53.24,53.25,103600.0,28.3876,28.4142,28.3397,28.345,103600.0
2005-12-05 10:20:00,53.25,53.37,53.25,53.36,101600.0,28.345,28.4089,28.345,28.4036,101600.0
2005-12-05 10:30:00,53.36,53.53,53.25,53.47,91700.0,28.4036,28.4941,28.345,28.4622,91700.0
2005-12-05 10:40:00,53.47,53.47,53.08,53.09,77700.0,28.4622,28.4622,28.2546,28.2599,77700.0
2005-12-05 10:50:00,53.09,53.18,52.9,53.02,127900.0,28.2599,28.3078,28.1587,28.2226,127900.0
2005-12-05 11:00:00,53.02,53.18,52.99,53.09,55400.0,28.2226,28.3078,28.2066,28.2599,55400.0
2005-12-05 11:10:00,53.09,53.09,52.91,52.95,48800.0,28.2599,28.2599,28.1641,28.1854,48800.0
2005-12-05 11:20:00,52.95,53.22,52.93,53.13,77600.0,28.1854,28.3291,28.1747,28.2812,77600.0
2005-12-05 11:30:00,53.12,53.18,52.99,53.14,50800.0,28.2758,28.3078,28.2066,28.2865,50800.0
2005-12-05 11:40:00,53.14,53.17,53.05,53.13,20200.0,28.2865,28.3025,28.2386,28.2812,20200.0
2005-12-05 11:50:00,53.12,53.12,52.97,52.97,45200.0,28.2758,28.2758,28.196,28.196,45200.0
2005-12-05 12:00:00,52.97,52.99,52.88,52.88,40900.0,28.196,28.2066,28.1481,28.1481,40900.0
2005-12-05 12:10:00,52.88,52.9,52.85,52.86,26200.0,28.1481,28.1587,28.1321,28.1374,26200.0
2005-12-05 12:20:00,52.88,53.02,52.85,52.98,48900.0,28.1481,28.2226,28.1321,28.2013,48900.0
2005-12-05 12:30:00,52.99,53.06,52.97,52.98,43200.0,28.2066,28.2439,28.196,28.2013,43200.0
2005-12-05 12:40:00,53.0,53.14,52.97,53.06,23800.0,28.212,28.2865,28.196,28.2439,23800.0
2005-12-05 12:50:00,53.06,53.08,52.99,53.03,15900.0,28.2439,28.2546,28.2066,28.2279,15900.0
2005-12-05 13:00:00,53.03,53.09,52.98,53.06,14000.0,28.2279,28.2599,28.2013,28.2439,14000.0
2005-12-05 13:10:00,53.05,53.05,52.92,52.93,26000.0,28.2386,28.2386,28.1694,28.1747,26000.0
2005-12-05 13:20:00,52.92,52.96,52.9,52.94,30600.0,28.1694,28.1907,28.1587,28.18,30600.0
2005-12-05 13:30:00,52.94,52.94,52.83,52.84,45300.0,28.18,28.18,28.1215,28.1268,45300.0
2005-12-05 13:40:00,52.84,52.97,52.75,52.79,65400.0,28.1268,28.196,28.0789,28.1002,65400.0
2005-12-05 13:50:00,52.78,52.79,52.74,52.77,43600.0,28.0949,28.1002,28.0736,28.0895,43600.0
2005-12-05 14:00:00,52.77,52.78,52.61,52.67,71100.0,28.0895,28.0949,28.0044,28.0363,71100.0
2005-12-05 14:10:00,52.66,52.66,52.55,52.61,47700.0,28.031,28.031,27.9724,28.0044,47700.0
2005-12-05 14:20:00,52.59,52.75,52.59,52.73,86300.0,27.9937,28.0789,27.9937,28.0682,86300.0
2005-12-05 14:30:00,52.72,52.82,52.61,52.81,69500.0,28.0629,28.1162,28.0044,28.1108,69500.0
2005-12-05 14:40:00,52.81,52.87,52.77,52.84,66000.0,28.1108,28.1428,28.0895,28.1268,66000.0
2005-12-05 14:50:00,52.83,52.92,52.78,52.91,46900.0,28.1215,28.1694,28.0949,28.1641,46900.0
2005-12-05 15:00:00,52.91,52.91,52.67,52.7,112200.0,28.1641,28.1641,28.0363,28.0523,112200.0
2005-12-05 15:10:00,52.7,52.72,52.62,52.72,51800.0,28.0523,28.0629,28.0097,28.0629,51800.0
2005-12-05 15:20:00,52.71,52.92,52.68,52.71,81700.0,28.0576,28.1694,28.0416,28.0576,81700.0
2005-12-05 15:30:00,52.71,52.86,52.71,52.84,80200.0,28.0576,28.1374,28.0576,28.1268,80200.0
2005-12-05 15:40:00,52.84,52.95,52.82,52.93,80200.0,28.1268,28.1854,28.1162,28.1747,80200.0
2005-12-05 15:50:00,52.93,52.95,52.87,52.88,167900.0,28.1747,28.1854,28.1428,28.1481,167900.0
2005-12-06 09:30:00,53.45,53.75,53.3,53.62,222200.0,28.4515,28.6112,28.3717,28.542,222200.0
2005-12-06 09:40:00,53.62,53.72,53.4,53.54,153700.0,28.542,28.5952,28.4249,28.4994,153700.0
2005-12-06 09:50:00,53.51,53.72,53.51,53.72,96400.0,28.4834,28.5952,28.4834,28.5952,96400.0
2005-12-06 10:00:00,53.7,53.72,53.56,53.72,144800.0,28.5846,28.5952,28.5101,28.5952,144800.0
2005-12-06 10:10:00,53.71,53.87,53.68,53.85,162500.0,28.5899,28.6751,28.5739,28.6644,162500.0
2005-12-06 10:20:00,53.86,54.13,53.86,54.08,227600.0,28.6697,28.8135,28.6697,28.7869,227600.0
2005-12-06 10:30:00,54.08,54.39,53.96,54.23,180300.0,28.7869,28.9519,28.723,28.8667,180300.0
2005-12-06 10:40:00,54.23,54.35,54.18,54.29,96400.0,28.8667,28.9306,28.8401,28.8986,96400.0
2005-12-06 10:50:00,54.3,54.5,54.25,54.45,111800.0,28.904,29.0104,28.8773,28.9838,111800.0
2005-12-06 11:00:00,54.45,54.5,54.36,54.41,67800.0,28.9838,29.0104,28.9359,28.9625,67800.0
2005-12-06 11:10:00,54.43,54.43,54.27,54.29,68500.0,28.9732,28.9732,28.888,28.8986,68500.0
2005-12-06 11:20:00,54.3,54.45,54.25,54.42,136800.0,28.904,28.9838,28.8773,28.9678,136800.0
2005-12-06 11:30:00,54.43,54.67,54.43,54.63,189600.0,28.9732,29.1009,28.9732,29.0796,189600.0
2005-12-06 11:40:00,54.65,54.65,54.5,54.62,53300.0,29.0903,29.0903,29.0104,29.0743,53300.0
2005-12-06 11:50:00,54.61,54.64,54.45,54.54,66900.0,29.069,29.0849,28.9838,29.0317,66900.0
2005-12-06 12:00:00,54.54,54.63,54.46,54.63,46900.0,29.0317,29.0796,28.9891,29.0796,46900.0
2005-12-06 12:10:00,54.61,54.75,54.54,54.69,110400.0,29.069,29.1435,29.0317,29.1116,110400.0
2005-12-06 12:20:00,54.69,54.78,54.65,54.77,109500.0,29.1116,29.1595,29.0903,29.1541,109500.0
2005-12-06 12:30:00,54.77,54.91,54.72,54.91,115300.0,29.1541,29.2287,29.1275,29.2287,115300.0
2005-12-06 12:40:00,54.91,54.92,54.8,54.88,77400.0,29.2287,29.234,29.1701,29.2127,77400.0
2005-12-06 12:50:00,54.86,54.9,54.86,54.86,29100.0,29.2021,29.2233,29.2021,29.2021,29100.0
2005-12-06 13:00:00,54.87,54.92,54.85,54.91,43600.0,29.2074,29.234,29.1967,29.2287,43600.0
2005-12-06 13:10:00,54.92,55.0,54.9,54.95,104700.0,29.234,29.2766,29.2233,29.25,104700.0
2005-12-06 13:20:00,54.92,54.96,54.88,54.96,85400.0,29.234,29.2553,29.2127,29.2553,85400.0
2005-12-06 13:30:00,54.94,55.0,54.79,54.8,85500.0,29.2446,29.2766,29.1648,29.1701,85500.0
2005-12-06 13:40:00,54.81,54.85,54.73,54.84,73500.0,29.1754,29.1967,29.1329,29.1914,73500.0
2005-12-06 13:50:00,54.84,54.84,54.68,54.73,75100.0,29.1914,29.1914,29.1062,29.1329,75100.0
2005-12-06 14:00:00,54.74,54.75,54.58,54.61,99500.0,29.1382,29.1435,29.053,29.069,99500.0
2005-12-06 14:10:00,54.61,54.85,54.53,54.71,81500.0,29.069,29.1967,29.0264,29.1222,81500.0
2005-12-06 14:20:00,54.72,54.75,54.66,54.7,28400.0,29.1275,29.1435,29.0956,29.1169,28400.0
2005-12-06 14:30:00,54.7,54.75,54.64,54.67,35600.0,29.1169,29.1435,29.0849,29.1009,35600.0
2005-12-06 14:40:00,54.67,54.76,54.67,54.7,39600.0,29.1009,29.1488,29.1009,29.1169,39600.0
2005-12-06 14:50:00,54.68,54.73,54.56,54.63,59200.0,29.1062,29.1329,29.0424,29.0796,59200.0
2005-12-06 15:00:00,54.64,54.67,54.37,54.39,146900.0,29.0849,29.1009,28.9412,28.9519,146900.0
2005-12-06 15:10:00,54.38,54.39,54.04,54.15,211300.0,28.9465,28.9519,28.7656,28.8241,211300.0
2005-12-06 15:20:00,54.13,54.45,53.99,54.05,335400.0,28.8135,28.9838,28.7389,28.7709,335400.0
2005-12-06 15:30:00,54.04,54.1,53.75,53.8,198400.0,28.7656,28.7975,28.6112,28.6378,198400.0
2005-12-06 15:40:00,53.79,53.8,53.65,53.79,182200.0,28.6325,28.6378,28.558,28.6325,182200.0
2005-12-06 15:50:00,53.79,53.82,53.6,53.69,204200.0,28.6325,28.6485,28.5314,28.5793,204200.0
2005-12-07 09:30:00,53.7,54.12,53.5,53.69,181700.0,28.5846,28.8081,28.4781,28.5793,181700.0
2005-12-07 09:40:00,53.72,53.83,53.52,53.68,160600.0,28.5952,28.6538,28.4888,28.5739,160600.0
2005-12-07 09:50:00,53.67,53.72,53.4,53.64,106400.0,28.5686,28.5952,28.4249,28.5526,106400.0
2005-12-07 10:00:00,53.63,53.7,53.46,53.6,125200.0,28.5473,28.5846,28.4568,28.5314,125200.0
2005-12-07 10:10:00,53.61,53.63,53.4,53.45,69500.0,28.5367,28.5473,28.4249,28.4515,69500.0
2005-12-07 10:20:00,53.45,53.46,53.29,53.35,79700.0,28.4515,28.4568,28.3663,28.3983,79700.0
2005-12-07 10:30:00,53.34,53.47,53.33,53.37,125800.0,28.393,28.4622,28.3876,28.4089,125800.0
2005-12-07 10:40:00,53.36,53.36,53.11,53.18,112700.0,28.4036,28.4036,28.2705,28.3078,112700.0
2005-12-07 10:50:00,53.19,53.22,52.92,52.94,90700.0,28.3131,28.3291,28.1694,28.18,90700.0
2005-12-07 11:00:00,52.95,53.02,52.82,52.83,132900.0,28.1854,28.2226,28.1162,28.1215,132900.0
2005-12-07 11:10:00,52.83,52.85,52.61,52.61,115000.0,28.1215,28.1321,28.0044,28.0044,115000.0
2005-12-07 11:20:00,52.61,52.8,52.55,52.62,159500.0,28.0044,28.1055,27.9724,28.0097,159500.0
2005-12-07 11:30:00,52.64,52.76,52.62,52.75,94900.0,28.0203,28.0842,28.0097,28.0789,94900.0
2005-12-07 11:40:00,52.75,52.77,52.71,52.75,72300.0,28.0789,28.0895,28.0576,28.0789,72300.0
2005-12-07 11:50:00,52.76,52.84,52.74,52.79,51500.0,28.0842,28.1268,28.0736,28.1002,51500.0
2005-12-07 12:00:00,52.78,52.81,52.75,52.8,32600.0,28.0949,28.1108,28.0789,28.1055,32600.0
2005-12-07 12:10:00,52.8,52.84,52.66,52.75,56300.0,28.1055,28.1268,28.031,28.0789,56300.0
2005-12-07 12:20:00,52.77,52.79,52.7,52.72,44200.0,28.0895,28.1002,28.0523,28.0629,44200.0
2005-12-07 12:30:00,52.72,52.75,52.6,52.72,92900.0,28.0629,28.0789,27.9991,28.0629,92900.0
2005-12-07 12:40:00,52.72,52.78,52.72,52.75,72900.0,28.0629,28.0949,28.0629,28.0789,72900.0
2005-12-07 12:50:00,52.75,53.05,52.75,53.05,144900.0,28.0789,28.2386,28.0789,28.2386,144900.0
2005-12-07 13:00:00,53.04,53.18,52.94,52.97,83900.0,28.2333,28.3078,28.18,28.196,83900.0
2005-12-07 13:10:00,52.94,53.09,52.93,53.01,53300.0,28.18,28.2599,28.1747,28.2173,53300.0
2005-12-07 13:20:00,53.0,53.0,52.75,52.78,157700.0,28.212,28.212,28.0789,28.0949,157700.0
2005-12-07 13:30:00,52.77,52.86,52.73,52.77,70100.0,28.0895,28.1374,28.0682,28.0895,70100.0
2005-12-07 13:40:00,52.78,52.83,52.75,52.77,38800.0,28.0949,28.1215,28.0789,28.0895,38800.0
2005-12-07 13:50:00,52.75,52.77,52.62,52.68,68000.0,28.0789,28.0895,28.0097,28.0416,68000.0
2005-12-07 14:00:00,52.64,52.8,52.53,52.67,73900.0,28.0203,28.1055,27.9618,28.0363,73900.0
2005-12-07 14:10:00,52.68,52.7,52.6,52.68,32500.0,28.0416,28.0523,27.9991,28.0416,32500.0
2005-12-07 14:20:00,52.66,52.67,52.57,52.59,29800.0,28.031,28.0363,27.9831,27.9937,29800.0
2005-12-07 14:30:00,52.61,52.76,52.51,52.72,54000.0,28.0044,28.0842,27.9511,28.0629,54000.0
2005-12-07 14:40:00,52.73,52.8,52.68,52.69,93600.0,28.0682,28.1055,28.0416,28.047,93600.0
2005-12-07 14:50:00,52.68,52.7,52.56,52.58,60300.0,28.0416,28.0523,27.9778,27.9884,60300.0
2005-12-07 15:00:00,52.59,52.63,52.48,52.58,113200.0,27.9937,28.015,27.9352,27.9884,113200.0
2005-12-07 15:10:00,52.58,52.58,52.43,52.48,89300.0,27.9884,27.9884,27.9086,27.9352,89300.0
2005-12-07 15:20:00,52.47,52.67,52.46,52.64,90400.0,27.9299,28.0363,27.9245,28.0203,90400.0
2005-12-07 15:30:00,52.64,52.73,52.59,52.61,66300.0,28.0203,28.0682,27.9937,28.0044,66300.0
2005-12-07 15:40:00,52.61,52.64,52.58,52.59,75200.0,28.0044,28.0203,27.9884,27.9937,75200.0
2005-12-07 15:50:00,52.6,52.74,52.57,52.57,179100.0,27.9991,28.0736,27.9831,27.9831,179100.0
2005-12-08 09:30:00,52.8,53.16,52.6,52.79,216600.0,28.1055,28.2971,27.9991,28.1002,216600.0
2005-12-08 09:40:00,52.79,52.83,52.34,52.49,130400.0,28.1002,28.1215,27.8607,27.9405,130400.0
2005-12-08 09:50:00,52.48,52.58,52.24,52.34,160700.0,27.9352,27.9884,27.8074,27.8607,160700.0
2005-12-08 10:00:00,52.37,52.43,52.2,52.27,195700.0,27.8766,27.9086,27.7861,27.8234,195700.0
2005-12-08 10:10:00,52.27,52.35,52.09,52.14,138500.0,27.8234,27.866,27.7276,27.7542,138500.0
2005-12-08 10:20:00,52.14,52.32,52.13,52.27,121400.0,27.7542,27.85,27.7489,27.8234,121400.0
2005-12-08 10:30:00,52.26,52.32,52.19,52.23,44100.0,27.8181,27.85,27.7808,27.8021,44100.0
2005-12-08 10:40:00,52.23,52.65,52.23,52.64,133900.0,27.8021,28.0257,27.8021,28.0203,133900.0
2005-12-08 10:50:00,52.64,52.85,52.57,52.84,179300.0,28.0203,28.1321,27.9831,28.1268,179300.0
2005-12-08 11:00:00,52.84,52.99,52.81,52.99,106800.0,28.1268,28.2066,28.1108,28.2066,106800.0
2005-12-08 11:10:00,52.99,52.99,52.4,52.81,70800.0,28.2066,28.2066,27.8926,28.1108,70800.0
2005-12-08 11:20:00,52.82,52.92,52.77,52.8,39400.0,28.1162,28.1694,28.0895,28.1055,39400.0
2005-12-08 11:30:00,52.81,53.01,52.8,52.95,70800.0,28.1108,28.2173,28.1055,28.1854,70800.0
2005-12-08 11:40:00,52.96,53.0,52.88,52.91,35200.0,28.1907,28.212,28.1481,28.1641,35200.0
2005-12-08 11:50:00,52.95,52.96,52.7,52.83,91900.0,28.1854,28.1907,28.0523,28.1215,91900.0
2005-12-08 12:00:00,52.8,52.87,52.63,52.64,209400.0,28.1055,28.1428,28.015,28.0203,209400.0
2005-12-08 12:10:00,52.64,52.71,52.53,52.58,103000.0,28.0203,28.0576,27.9618,27.9884,103000.0
2005-12-08 12:20:00,52.58,52.59,52.12,52.15,152600.0,27.9884,27.9937,27.7435,27.7595,152600.0
2005-12-08 12:30:00,52.13,52.27,52.11,52.22,108300.0,27.7489,27.8234,27.7382,27.7968,108300.0
2005-12-08 12:40:00,52.22,52.26,51.91,52.02,158400.0,27.7968,27.8181,27.6318,27.6903,158400.0
2005-12-08 12:50:00,52.02,52.16,51.85,51.94,116500.0,27.6903,27.7648,27.5998,27.6477,116500.0
2005-12-08 13:00:00,51.94,51.94,51.68,51.7,214300.0,27.6477,27.6477,27.5093,27.52,214300.0
2005-12-08 13:10:00,51.7,51.87,51.64,51.84,109600.0,27.52,27.6105,27.488,27.5945,109600.0
2005-12-08 13:20:00,51.83,51.87,51.7,51.73,58100.0,27.5892,27.6105,27.52,27.5359,58100.0
2005-12-08 13:30:00,51.73,51.89,51.71,51.72,68800.0,27.5359,27.6211,27.5253,27.5306,68800.0
2005-12-08 13:40:00,51.72,51.77,51.55,51.57,118200.0,27.5306,27.5572,27.4401,27.4508,118200.0
2005-12-08 13:50:00,51.58,51.63,51.51,51.59,90700.0,27.4561,27.4827,27.4188,27.4614,90700.0
2005-12-08 14:00:00,51.57,51.59,51.49,51.55,86100.0,27.4508,27.4614,27.4082,27.4401,86100.0
2005-12-08 14:10:00,51.55,51.55,51.19,51.25,178200.0,27.4401,27.4401,27.2485,27.2804,178200.0
2005-12-08 14:20:00,51.25,52.31,51.1,51.25,174600.0,27.2804,27.8447,27.2006,27.2804,174600.0
2005-12-08 14:30:00,51.26,51.46,51.03,51.44,162600.0,27.2858,27.3922,27.1633,27.3816,162600.0
2005-12-08 14:40:00,51.44,51.48,51.27,51.31,76900.0,27.3816,27.4029,27.2911,27.3124,76900.0
2005-12-08 14:50:00,51.31,51.34,51.22,51.31,68600.0,27.3124,27.3284,27.2645,27.3124,68600.0
2005-12-08 15:00:00,51.31,51.6,51.3,51.49,152900.0,27.3124,27.4667,27.3071,27.4082,152900.0
2005-12-08 15:10:00,51.49,51.57,51.43,51.55,65100.0,27.4082,27.4508,27.3763,27.4401,65100.0
2005-12-08 15:20:00,51.55,51.59,51.44,51.51,91500.0,27.4401,27.4614,27.3816,27.4188,91500.0
2005-12-08 15:30:00,51.51,51.71,51.5,51.71,99600.0,27.4188,27.5253,27.4135,27.5253,99600.0
2005-12-08 15:40:00,51.71,51.82,51.68,51.71,98900.0,27.5253,27.5839,27.5093,27.5253,98900.0
2005-12-08 15:50:00,51.73,51.73,51.65,51.7,175000.0,27.5359,27.5359,27.4934,27.52,175000.0
2005-12-09 09:30:00,51.75,52.22,51.54,51.92,269800.0,27.5466,27.7968,27.4348,27.6371,269800.0
2005-12-09 09:40:00,51.9,52.14,51.72,52.12,155000.0,27.6264,27.7542,27.5306,27.7435,155000.0
2005-12-09 09:50:00,52.13,52.13,51.57,51.63,116700.0,27.7489,27.7489,27.4508,27.4827,116700.0
2005-12-09 10:00:00,51.65,51.65,51.25,51.38,202900.0,27.4934,27.4934,27.2804,27.3496,202900.0
2005-12-09 10:10:00,51.34,51.43,51.19,51.26,91300.0,27.3284,27.3763,27.2485,27.2858,91300.0
2005-12-09 10:20:00,51.26,51.32,51.05,51.15,90600.0,27.2858,27.3177,27.174,27.2272,90600.0
2005-12-09 10:30:00,51.15,51.23,51.03,51.14,106800.0,27.2272,27.2698,27.1633,27.2219,106800.0
2005-12-09 10:40:00,51.15,51.26,51.11,51.14,129400.0,27.2272,27.2858,27.2059,27.2219,129400.0
2005-12-09 10:50:00,51.14,51.46,51.14,51.38,117000.0,27.2219,27.3922,27.2219,27.3496,117000.0
2005-12-09 11:00:00,51.4,51.76,51.35,51.7,87800.0,27.3603,27.5519,27.3337,27.52,87800.0
2005-12-09 11:10:00,51.71,51.84,51.51,51.51,101300.0,27.5253,27.5945,27.4188,27.4188,101300.0
2005-12-09 11:20:00,51.51,51.64,51.47,51.56,44300.0,27.4188,27.488,27.3975,27.4455,44300.0
2005-12-09 11:30:00,51.56,51.75,51.5,51.75,43700.0,27.4455,27.5466,27.4135,27.5466,43700.0
2005-12-09 11:40:00,51.76,51.83,51.62,51.7,42600.0,27.5519,27.5892,27.4774,27.52,42600.0
2005-12-09 11:50:00,51.72,51.74,51.58,51.68,48300.0,27.5306,27.5413,27.4561,27.5093,48300.0
2005-12-09 12:00:00,51.67,51.74,51.61,51.7,53300.0,27.504,27.5413,27.4721,27.52,53300.0
2005-12-09 12:10:00,51.68,51.97,51.68,51.95,60400.0,27.5093,27.6637,27.5093,27.6531,60400.0
2005-12-09 12:20:00,51.94,51.98,51.83,51.95,68300.0,27.6477,27.669,27.5892,27.6531,68300.0
2005-12-09 12:30:00,51.97,52.07,51.9,51.92,48400.0,27.6637,27.7169,27.6264,27.6371,48400.0
2005-12-09 12:40:00,51.94,51.94,51.78,51.84,35300.0,27.6477,27.6477,27.5626,27.5945,35300.0
2005-12-09 12:50:00,51.84,52.15,51.84,52.08,83200.0,27.5945,27.7595,27.5945,27.7223,83200.0
2005-12-09 13:00:00,52.1,52.26,52.1,52.19,96700.0,27.7329,27.8181,27.7329,27.7808,96700.0
2005-12-09 13:10:00,52.18,52.2,52.02,52.05,64000.0,27.7755,27.7861,27.6903,27.7063,64000.0
2005-12-09 13:20:00,52.03,52.05,51.97,51.99,46400.0,27.6956,27.7063,27.6637,27.6743,46400.0
2005-12-09 13:30:00,51.98,52.2,51.94,52.15,73100.0,27.669,27.7861,27.6477,27.7595,73100.0
2005-12-09 13:40:00,52.16,52.21,52.06,52.08,63900.0,27.7648,27.7915,27.7116,27.7223,63900.0
2005-12-09 13:50:00,52.08,52.14,51.99,52.0,126300.0,27.7223,27.7542,27.6743,27.6797,126300.0
2005-12-09 14:00:00,52.01,52.14,51.97,51.99,67400.0,27.685,27.7542,27.6637,27.6743,67400.0
2005-12-09 14:10:00,52.01,52.11,52.0,52.11,31700.0,27.685,27.7382,27.6797,27.7382,31700.0
2005-12-09 14:20:00,52.1,52.27,52.05,52.22,53400.0,27.7329,27.8234,27.7063,27.7968,53400.0
2005-12-09 14:30:00,52.22,52.23,52.1,52.1,61800.0,27.7968,27.8021,27.7329,27.7329,61800.0
2005-12-09 14:40:00,52.1,52.23,52.08,52.19,55800.0,27.7329,27.8021,27.7223,27.7808,55800.0
2005-12-09 14:50:00,52.19,52.3,52.12,52.16,64200.0,27.7808,27.8394,27.7435,27.7648,64200.0
2005-12-09 15:00:00,52.16,52.24,52.08,52.15,74100.0,27.7648,27.8074,27.7223,27.7595,74100.0
2005-12-09 15:10:00,52.15,52.28,52.14,52.27,59800.0,27.7595,27.8287,27.7542,27.8234,59800.0
2005-12-09 15:20:00,52.26,52.33,52.21,52.25,40400.0,27.8181,27.8553,27.7915,27.8127,40400.0
2005-12-09 15:30:00,52.25,52.3,52.18,52.2,69600.0,27.8127,27.8394,27.7755,27.7861,69600.0
2005-12-09 15:40:00,52.2,52.33,52.2,52.23,98700.0,27.7861,27.8553,27.7861,27.8021,98700.0
2005-12-09 15:50:00,52.22,52.26,52.13,52.26,133300.0,27.7968,27.8181,27.7489,27.8181,133300.0
2005-12-12 09:30:00,52.45,52.68,52.4,52.48,110400.0,27.9192,28.0416,27.8926,27.9352,110400.0
2005-12-12 09:40:00,52.49,52.54,52.24,52.28,138300.0,27.9405,27.9671,27.8074,27.8287,138300.0
2005-12-12 09:50:00,52.31,52.37,52.03,52.1,177100.0,27.8447,27.8766,27.6956,27.7329,177100.0
2005-12-12 10:00:00,52.1,52.28,52.05,52.07,95500.0,27.7329,27.8287,27.7063,27.7169,95500.0
2005-12-12 10:10:00,52.07,52.29,52.01,52.27,62600.0,27.7169,27.834,27.685,27.8234,62600.0
2005-12-12 10:20:00,52.26,52.43,52.14,52.34,48900.0,27.8181,27.9086,27.7542,27.8607,48900.0
2005-12-12 10:30:00,52.37,52.43,52.32,52.39,52700.0,27.8766,27.9086,27.85,27.8873,52700.0
2005-12-12 10:40:00,52.4,52.52,52.3,52.52,64600.0,27.8926,27.9565,27.8394,27.9565,64600.0
2005-12-12 10:50:00,52.51,52.74,52.5,52.7,65000.0,27.9511,28.0736,27.9458,28.0523,65000.0
2005-12-12 11:00:00,52.71,52.71,52.55,52.56,36000.0,28.0576,28.0576,27.9724,27.9778,36000.0
2005-12-12 11:10:00,52.55,52.67,52.49,52.56,33100.0,27.9724,28.0363,27.9405,27.9778,33100.0
2005-12-12 11:20:00,52.55,52.61,52.45,52.48,27200.0,27.9724,28.0044,27.9192,27.9352,27200.0
2005-12-12 11:30:00,52.48,52.62,52.44,52.56,26500.0,27.9352,28.0097,27.9139,27.9778,26500.0
2005-12-12 11:40:00,52.56,52.57,52.43,52.45,27900.0,27.9778,27.9831,27.9086,27.9192,27900.0
2005-12-12 11:50:00,52.45,52.46,52.39,52.45,11900.0,27.9192,27.9245,27.8873,27.9192,11900.0
2005-12-12 12:00:00,52.44,52.45,52.38,52.4,36900.0,27.9139,27.9192,27.8819,27.8926,36900.0
2005-12-12 12:10:00,52.38,52.44,52.38,52.42,34400.0,27.8819,27.9139,27.8819,27.9032,34400.0
2005-12-12 12:20:00,52.43,52.47,52.42,52.44,42700.0,27.9086,27.9299,27.9032,27.9139,42700.0
2005-12-12 12:30:00,52.44,52.53,52.39,52.48,78500.0,27.9139,27.9618,27.8873,27.9352,78500.0
2005-12-12 12:40:00,52.47,52.55,52.43,52.47,49100.0,27.9299,27.9724,27.9086,27.9299,49100.0
2005-12-12 12:50:00,52.47,52.53,52.44,52.52,24700.0,27.9299,27.9618,27.9139,27.9565,24700.0
2005-12-12 13:00:00,52.52,52.52,52.4,52.42,57400.0,27.9565,27.9565,27.8926,27.9032,57400.0
2005-12-12 13:10:00,52.42,52.44,52.32,52.36,82000.0,27.9032,27.9139,27.85,27.8713,82000.0
2005-12-12 13:20:00,52.36,52.37,52.3,52.35,57600.0,27.8713,27.8766,27.8394,27.866,57600.0
2005-12-12 13:30:00,52.35,52.43,52.27,52.35,43600.0,27.866,27.9086,27.8234,27.866,43600.0
2005-12-12 13:40:00,52.36,52.46,52.36,52.44,23600.0,27.8713,27.9245,27.8713,27.9139,23600.0
2005-12-12 13:50:00,52.45,52.62,52.43,52.62,35400.0,27.9192,28.0097,27.9086,28.0097,35400.0
2005-12-12 14:00:00,52.64,52.77,52.6,52.72,54600.0,28.0203,28.0895,27.9991,28.0629,54600.0
2005-12-12 14:10:00,52.7,52.85,52.65,52.75,78800.0,28.0523,28.1321,28.0257,28.0789,78800.0
2005-12-12 14:20:00,52.73,52.78,52.71,52.77,47500.0,28.0682,28.0949,28.0576,28.0895,47500.0
2005-12-12 14:30:00,52.77,52.89,52.66,52.88,48800.0,28.0895,28.1534,28.031,28.1481,48800.0
2005-12-12 14:40:00,52.88,52.91,52.78,52.85,60100.0,28.1481,28.1641,28.0949,28.1321,60100.0
2005-12-12 14:50:00,52.85,52.87,52.67,52.73,65600.0,28.1321,28.1428,28.0363,28.0682,65600.0
2005-12-12 15:00:00,52.73,52.81,52.7,52.73,56400.0,28.0682,28.1108,28.0523,28.0682,56400.0
2005-12-12 15:10:00,52.73,52.78,52.7,52.75,70900.0,28.0682,28.0949,28.0523,28.0789,70900.0
2005-12-12 15:20:00,52.73,52.79,52.7,52.76,57100.0,28.0682,28.1002,28.0523,28.0842,57100.0
2005-12-12 15:30:00,52.75,52.82,52.75,52.76,68600.0,28.0789,28.1162,28.0789,28.0842,68600.0
2005-12-12 15:40:00,52.76,52.79,52.63,52.63,71100.0,28.0842,28.1002,28.015,28.015,71100.0
2005-12-12 15:50:00,52.63,52.73,52.6,52.65,112300.0,28.015,28.0682,27.9991,28.0257,112300.0
2005-12-13 09:30:00,52.65,52.77,52.35,52.5,135500.0,28.0257,28.0895,27.866,27.9458,135500.0
2005-12-13 09:40:00,52.5,52.65,52.44,52.64,55000.0,27.9458,28.0257,27.9139,28.0203,55000.0
2005-12-13 09:50:00,52.59,52.59,52.41,52.43,75500.0,27.9937,27.9937,27.8979,27.9086,75500.0
2005-12-13 10:00:00,52.43,52.71,52.43,52.68,65300.0,27.9086,28.0576,27.9086,28.0416,65300.0
2005-12-13 10:10:00,52.68,52.74,52.61,52.67,60900.0,28.0416,28.0736,28.0044,28.0363,60900.0
2005-12-13 10:20:00,52.65,52.66,52.55,52.6,43000.0,28.0257,28.031,27.9724,27.9991,43000.0
2005-12-13 10:30:00,52.57,52.6,52.37,52.43,86600.0,27.9831,27.9991,27.8766,27.9086,86600.0
2005-12-13 10:40:00,52.43,52.45,52.38,52.38,58400.0,27.9086,27.9192,27.8819,27.8819,58400.0
2005-12-13 10:50:00,52.4,52.46,52.35,52.46,49000.0,27.8926,27.9245,27.866,27.9245,49000.0
2005-12-13 11:00:00,52.46,52.69,52.44,52.65,71400.0,27.9245,28.047,27.9139,28.0257,71400.0
2005-12-13 11:10:00,52.64,52.64,52.53,52.55,31100.0,28.0203,28.0203,27.9618,27.9724,31100.0
2005-12-13 11:20:00,52.55,52.62,52.45,52.57,41500.0,27.9724,28.0097,27.9192,27.9831,41500.0
2005-12-13 11:30:00,52.59,52.65,52.53,52.55,30000.0,27.9937,28.0257,27.9618,27.9724,30000.0
2005-12-13 11:40:00,52.55,52.7,52.55,52.65,59700.0,27.9724,28.0523,27.9724,28.0257,59700.0
2005-12-13 11:50:00,52.65,52.66,52.46,52.48,58100.0,28.0257,28.031,27.9245,27.9352,58100.0
2005-12-13 12:00:00,52.48,52.51,52.44,52.5,29400.0,27.9352,27.9511,27.9139,27.9458,29400.0
2005-12-13 12:10:00,52.51,52.58,52.49,52.57,15900.0,27.9511,27.9884,27.9405,27.9831,15900.0
2005-12-13 12:20:00,52.57,52.6,52.5,52.5,38800.0,27.9831,27.9991,27.9458,27.9458,38800.0
2005-12-13 12:30:00,52.52,52.59,52.51,52.59,12900.0,27.9565,27.9937,27.9511,27.9937,12900.0
2005-12-13 12:40:00,52.59,52.63,52.58,52.61,9800.0,27.9937,28.015,27.9884,28.0044,9800.0
2005-12-13 12:50:00,52.63,52.63,52.58,52.58,15600.0,28.015,28.015,27.9884,27.9884,15600.0
2005-12-13 13:00:00,52.58,52.69,52.53,52.68,42200.0,27.9884,28.047,27.9618,28.0416,42200.0
2005-12-13 13:10:00,52.7,52.72,52.66,52.7,41800.0,28.0523,28.0629,28.031,28.0523,41800.0
2005-12-13 13:20:00,52.71,52.78,52.69,52.78,29800.0,28.0576,28.0949,28.047,28.0949,29800.0
2005-12-13 13:30:00,52.79,52.85,52.79,52.82,42500.0,28.1002,28.1321,28.1002,28.1162,42500.0
2005-12-13 13:40:00,52.84,52.88,52.82,52.83,17800.0,28.1268,28.1481,28.1162,28.1215,17800.0
2005-12-13 13:50:00,52.83,52.83,52.7,52.7,114800.0,28.1215,28.1215,28.0523,28.0523,114800.0
2005-12-13 14:00:00,52.7,52.78,52.7,52.74,69400.0,28.0523,28.0949,28.0523,28.0736,69400.0
2005-12-13 14:10:00,52.75,52.99,52.73,52.98,103000.0,28.0789,28.2066,28.0682,28.2013,103000.0
2005-12-13 14:20:00,52.98,53.49,52.94,53.36,157600.0,28.2013,28.4728,28.18,28.4036,157600.0
2005-12-13 14:30:00,53.35,53.42,53.21,53.36,117100.0,28.3983,28.4355,28.3238,28.4036,117100.0
2005-12-13 14:40:00,53.35,53.65,53.33,53.52,150200.0,28.3983,28.558,28.3876,28.4888,150200.0
2005-12-13 14:50:00,53.52,53.63,53.35,53.45,156300.0,28.4888,28.5473,28.3983,28.4515,156300.0
2005-12-13 15:00:00,53.45,53.51,53.31,53.45,108200.0,28.4515,28.4834,28.377,28.4515,108200.0
2005-12-13 15:10:00,53.45,53.48,53.3,53.37,94500.0,28.4515,28.4675,28.3717,28.4089,94500.0
2005-12-13 15:20:00,53.34,53.42,53.25,53.34,81700.0,28.393,28.4355,28.345,28.393,81700.0
2005-12-13 15:30:00,53.3,53.33,53.18,53.26,107900.0,28.3717,28.3876,28.3078,28.3504,107900.0
2005-12-13 15:40:00,53.26,53.43,53.26,53.27,95500.0,28.3504,28.4409,28.3504,28.3557,95500.0
2005-12-13 15:50:00,53.27,53.35,53.19,53.29,178000.0,28.3557,28.3983,28.3131,28.3663,178000.0
2005-12-14 09:30:00,53.15,53.43,53.05,53.36,102800.0,28.2918,28.4409,28.2386,28.4036,102800.0
2005-12-14 09:40:00,53.39,53.45,53.11,53.11,83200.0,28.4196,28.4515,28.2705,28.2705,83200.0
2005-12-14 09:50:00,53.11,53.15,52.82,52.95,110700.0,28.2705,28.2918,28.1162,28.1854,110700.0
2005-12-14 10:00:00,52.95,52.99,52.67,52.73,100400.0,28.1854,28.2066,28.0363,28.0682,100400.0
2005-12-14 10:10:00,52.74,52.86,52.63,52.8,99700.0,28.0736,28.1374,28.015,28.1055,99700.0
2005-12-14 10:20:00,52.8,52.98,52.8,52.97,73000.0,28.1055,28.2013,28.1055,28.196,73000.0
2005-12-14 10:30:00,52.98,53.22,52.91,53.03,81700.0,28.2013,28.3291,28.1641,28.2279,81700.0
2005-12-14 10:40:00,53.03,53.08,52.78,52.84,205500.0,28.2279,28.2546,28.0949,28.1268,205500.0
2005-12-14 10:50:00,52.84,52.87,52.65,52.67,93300.0,28.1268,28.1428,28.0257,28.0363,93300.0
2005-12-14 11:00:00,52.68,52.73,52.18,52.33,190300.0,28.0416,28.0682,27.7755,27.8553,190300.0
2005-12-14 11:10:00,52.32,52.43,52.23,52.42,77700.0,27.85,27.9086,27.8021,27.9032,77700.0
2005-12-14 11:20:00,52.42,52.47,52.35,52.35,53600.0,27.9032,27.9299,27.866,27.866,53600.0
2005-12-14 11:30:00,52.35,52.37,52.2,52.3,73200.0,27.866,27.8766,27.7861,27.8394,73200.0
2005-12-14 11:40:00,52.3,52.82,52.21,52.37,127900.0,27.8394,28.1162,27.7915,27.8766,127900.0
2005-12-14 11:50:00,52.38,52.49,52.29,52.34,53800.0,27.8819,27.9405,27.834,27.8607,53800.0
2005-12-14 12:00:00,52.32,52.39,52.23,52.34,33800.0,27.85,27.8873,27.8021,27.8607,33800.0
2005-12-14 12:10:00,52.35,52.38,52.23,52.33,48200.0,27.866,27.8819,27.8021,27.8553,48200.0
2005-12-14 12:20:00,52.34,52.39,52.23,52.23,82200.0,27.8607,27.8873,27.8021,27.8021,82200.0
2005-12-14 12:30:00,52.25,52.33,52.16,52.17,50400.0,27.8127,27.8553,27.7648,27.7702,50400.0
2005-12-14 12:40:00,52.17,52.29,52.09,52.2,57700.0,27.7702,27.834,27.7276,27.7861,57700.0
2005-12-14 12:50:00,52.2,52.34,52.16,52.3,56900.0,27.7861,27.8607,27.7648,27.8394,56900.0
2005-12-14 13:00:00,52.3,52.32,52.2,52.23,53900.0,27.8394,27.85,27.7861,27.8021,53900.0
2005-12-14 13:10:00,52.23,52.3,52.15,52.15,53600.0,27.8021,27.8394,27.7595,27.7595,53600.0
2005-12-14 13:20:00,52.15,52.28,52.14,52.22,132800.0,27.7595,27.8287,27.7542,27.7968,132800.0
2005-12-14 13:30:00,52.24,52.26,52.19,52.26,77700.0,27.8074,27.8181,27.7808,27.8181,77700.0
2005-12-14 13:40:00,52.26,52.46,52.23,52.41,100500.0,27.8181,27.9245,27.8021,27.8979,100500.0
2005-12-14 13:50:00,52.41,52.56,52.4,52.42,145500.0,27.8979,27.9778,27.8926,27.9032,145500.0
2005-12-14 14:00:00,52.42,52.5,52.4,52.41,50600.0,27.9032,27.9458,27.8926,27.8979,50600.0
2005-12-14 14:10:00,52.41,52.42,52.28,52.3,59600.0,27.8979,27.9032,27.8287,27.8394,59600.0
2005-12-14 14:20:00,52.3,52.4,52.29,52.32,33100.0,27.8394,27.8926,27.834,27.85,33100.0
2005-12-14 14:30:00,52.33,52.41,52.26,52.37,56600.0,27.8553,27.8979,27.8181,27.8766,56600.0
2005-12-14 14:40:00,52.38,52.42,52.27,52.29,71700.0,27.8819,27.9032,27.8234,27.834,71700.0
2005-12-14 14:50:00,52.3,52.38,52.23,52.31,73800.0,27.8394,27.8819,27.8021,27.8447,73800.0
2005-12-14 15:00:00,52.3,52.46,52.3,52.37,55600.0,27.8394,27.9245,27.8394,27.8766,55600.0
2005-12-14 15:10:00,52.38,52.43,52.31,52.38,40500.0,27.8819,27.9086,27.8447,27.8819,40500.0
2005-12-14 15:20:00,52.38,52.41,52.33,52.33,47800.0,27.8819,27.8979,27.8553,27.8553,47800.0
2005-12-14 15:30:00,52.35,52.35,52.29,52.3,48800.0,27.866,27.866,27.834,27.8394,48800.0
2005-12-14 15:40:00,52.3,52.3,52.09,52.18,99600.0,27.8394,27.8394,27.7276,27.7755,99600.0
2005-12-14 15:50:00,52.17,52.2,52.06,52.2,145700.0,27.7702,27.7861,27.7116,27.7861,145700.0
2005-12-15 09:30:00,52.1,52.44,51.96,52.4,143200.0,27.7329,27.9139,27.6584,27.8926,143200.0
2005-12-15 09:40:00,52.4,52.47,52.21,52.27,120700.0,27.8926,27.9299,27.7915,27.8234,120700.0
2005-12-15 09:50:00,52.29,52.4,52.21,52.26,66800.0,27.834,27.8926,27.7915,27.8181,66800.0
2005-12-15 10:00:00,52.26,52.3,51.84,51.9,97300.0,27.8181,27.8394,27.5945,27.6264,97300.0
2005-12-15 10:10:00,51.91,51.92,51.44,51.63,180400.0,27.6318,27.6371,27.3816,27.4827,180400.0
2005-12-15 10:20:00,51.64,51.82,51.47,51.6,105500.0,27.488,27.5839,27.3975,27.4667,105500.0
2005-12-15 10:30:00,51.62,51.72,51.46,51.65,82400.0,27.4774,27.5306,27.3922,27.4934,82400.0
2005-12-15 10:40:00,51.66,51.83,51.6,51.75,67000.0,27.4987,27.5892,27.4667,27.5466,67000.0
2005-12-15 10:50:00,51.74,51.94,51.74,51.85,74400.0,27.5413,27.6477,27.5413,27.5998,74400.0
2005-12-15 11:00:00,51.85,51.95,51.74,51.9,61800.0,27.5998,27.6531,27.5413,27.6264,61800.0
2005-12-15 11:10:00,51.9,52.04,51.77,51.97,81800.0,27.6264,27.701,27.5572,27.6637,81800.0
2005-12-15 11:20:00,51.99,52.11,51.82,51.95,81900.0,27.6743,27.7382,27.5839,27.6531,81900.0
2005-12-15 11:30:00,51.93,51.93,51.81,51.86,23000.0,27.6424,27.6424,27.5785,27.6051,23000.0
2005-12-15 11:40:00,51.85,52.0,51.78,51.91,38000.0,27.5998,27.6797,27.5626,27.6318,38000.0
2005-12-15 11:50:00,51.91,52.05,51.91,51.91,35300.0,27.6318,27.7063,27.6318,27.6318,35300.0
2005-12-15 12:00:00,51.91,52.03,51.83,51.99,57300.0,27.6318,27.6956,27.5892,27.6743,57300.0
2005-12-15 12:10:00,51.97,51.98,51.74,51.8,34700.0,27.6637,27.669,27.5413,27.5732,34700.0
2005-12-15 12:20:00,51.78,51.9,51.75,51.83,43200.0,27.5626,27.6264,27.5466,27.5892,43200.0
2005-12-15 12:30:00,51.83,51.86,51.73,51.78,14600.0,27.5892,27.6051,27.5359,27.5626,14600.0
2005-12-15 12:40:00,51.8,51.95,51.8,51.95,41700.0,27.5732,27.6531,27.5732,27.6531,41700.0
2005-12-15 12:50:00,51.96,52.05,51.9,51.99,73700.0,27.6584,27.7063,27.6264,27.6743,73700.0
2005-12-15 13:00:00,51.99,52.01,51.74,51.79,42800.0,27.6743,27.685,27.5413,27.5679,42800.0
2005-12-15 13:10:00,51.78,51.82,51.64,51.65,52900.0,27.5626,27.5839,27.488,27.4934,52900.0
2005-12-15 13:20:00,51.64,51.64,51.4,51.42,115900.0,27.488,27.488,27.3603,27.3709,115900.0
2005-12-15 13:30:00,51.44,51.66,51.41,51.56,120100.0,27.3816,27.4987,27.3656,27.4455,120100.0
2005-12-15 13:40:00,51.57,51.67,51.56,51.6,38100.0,27.4508,27.504,27.4455,27.4667,38100.0
2005-12-15 13:50:00,51.6,51.75,51.59,51.74,42800.0,27.4667,27.5466,27.4614,27.5413,42800.0
2005-12-15 14:00:00,51.74,51.79,51.66,51.66,45300.0,27.5413,27.5679,27.4987,27.4987,45300.0
2005-12-15 14:10:00,51.66,51.68,51.54,51.62,43100.0,27.4987,27.5093,27.4348,27.4774,43100.0
2005-12-15 14:20:00,51.63,51.66,51.5,51.53,45000.0,27.4827,27.4987,27.4135,27.4295,45000.0
2005-12-15 14:30:00,51.54,51.57,51.45,51.48,37600.0,27.4348,27.4508,27.3869,27.4029,37600.0
2005-12-15 14:40:00,51.48,51.59,51.36,51.38,66200.0,27.4029,27.4614,27.339,27.3496,66200.0
2005-12-15 14:50:00,51.38,51.52,51.35,51.5,39700.0,27.3496,27.4242,27.3337,27.4135,39700.0
2005-12-15 15:00:00,51.49,51.62,51.38,51.55,55300.0,27.4082,27.4774,27.3496,27.4401,55300.0
2005-12-15 15:10:00,51.56,51.59,51.49,51.5,43000.0,27.4455,27.4614,27.4082,27.4135,43000.0
2005-12-15 15:20:00,51.52,51.7,51.51,51.64,57500.0,27.4242,27.52,27.4188,27.488,57500.0
2005-12-15 15:30:00,51.63,51.68,51.6,51.65,72900.0,27.4827,27.5093,27.4667,27.4934,72900.0
2005-12-15 15:40:00,51.65,51.66,51.56,51.57,71900.0,27.4934,27.4987,27.4455,27.4508,71900.0
2005-12-15 15:50:00,51.58,51.71,51.57,51.67,201700.0,27.4561,27.5253,27.4508,27.504,201700.0
2005-12-16 09:30:00,52.05,52.12,51.65,51.67,2158500.0,27.7063,27.7435,27.4934,27.504,2158500.0
2005-12-16 09:40:00,51.65,51.87,51.46,51.65,109900.0,27.4934,27.6105,27.3922,27.4934,109900.0
2005-12-16 09:50:00,51.64,51.83,51.6,51.82,74000.0,27.488,27.5892,27.4667,27.5839,74000.0
2005-12-16 10:00:00,51.8,51.87,51.69,51.76,64700.0,27.5732,27.6105,27.5147,27.5519,64700.0
2005-12-16 10:10:00,51.77,51.77,51.56,51.56,60900.0,27.5572,27.5572,27.4455,27.4455,60900.0
2005-12-16 10:20:00,51.59,51.61,51.43,51.45,44700.0,27.4614,27.4721,27.3763,27.3869,44700.0
2005-12-16 10:30:00,51.44,51.47,51.34,51.38,38800.0,27.3816,27.3975,27.3284,27.3496,38800.0
2005-12-16 10:40:00,51.36,51.4,51.28,51.39,44300.0,27.339,27.3603,27.2964,27.355,44300.0
2005-12-16 10:50:00,51.39,51.43,51.38,51.4,20500.0,27.355,27.3763,27.3496,27.3603,20500.0
2005-12-16 11:00:00,51.4,51.41,51.35,51.39,76700.0,27.3603,27.3656,27.3337,27.355,76700.0
2005-12-16 11:10:00,51.4,51.6,51.39,51.52,91400.0,27.3603,27.4667,27.355,27.4242,91400.0
2005-12-16 11:20:00,51.52,51.55,51.45,51.48,34600.0,27.4242,27.4401,27.3869,27.4029,34600.0
2005-12-16 11:30:00,51.48,51.48,51.43,51.47,21500.0,27.4029,27.4029,27.3763,27.3975,21500.0
2005-12-16 11:40:00,51.47,51.48,51.3,51.33,61800.0,27.3975,27.4029,27.3071,27.323,61800.0
2005-12-16 11:50:00,51.33,51.36,51.29,51.3,18700.0,27.323,27.339,27.3017,27.3071,18700.0
2005-12-16 12:00:00,51.3,51.35,51.25,51.32,37700.0,27.3071,27.3337,27.2804,27.3177,37700.0
2005-12-16 12:10:00,51.31,51.41,51.24,51.24,40100.0,27.3124,27.3656,27.2751,27.2751,40100.0
2005-12-16 12:20:00,51.25,51.26,51.23,51.23,26200.0,27.2804,27.2858,27.2698,27.2698,26200.0
2005-12-16 12:30:00,51.24,51.3,51.23,51.25,32400.0,27.2751,27.3071,27.2698,27.2804,32400.0
2005-12-16 12:40:00,51.25,51.26,51.22,51.22,35000.0,27.2804,27.2858,27.2645,27.2645,35000.0
2005-12-16 12:50:00,51.22,51.25,51.1,51.13,133700.0,27.2645,27.2804,27.2006,27.2166,133700.0
2005-12-16 13:00:00,51.12,51.25,51.1,51.17,41500.0,27.2112,27.2804,27.2006,27.2379,41500.0
2005-12-16 13:10:00,51.18,51.18,51.12,51.12,46300.0,27.2432,27.2432,27.2112,27.2112,46300.0
2005-12-16 13:20:00,51.12,51.16,51.06,51.1,61600.0,27.2112,27.2325,27.1793,27.2006,61600.0
2005-12-16 13:30:00,51.11,51.14,51.07,51.14,20100.0,27.2059,27.2219,27.1846,27.2219,20100.0
2005-12-16 13:40:00,51.11,51.16,51.1,51.14,34100.0,27.2059,27.2325,27.2006,27.2219,34100.0
2005-12-16 13:50:00,51.13,51.22,51.12,51.17,43600.0,27.2166,27.2645,27.2112,27.2379,43600.0
2005-12-16 14:00:00,51.16,51.25,51.12,51.16,42200.0,27.2325,27.2804,27.2112,27.2325,42200.0
2005-12-16 14:10:00,51.16,51.19,51.1,51.16,29100.0,27.2325,27.2485,27.2006,27.2325,29100.0
2005-12-16 14:20:00,51.16,51.18,51.09,51.09,21000.0,27.2325,27.2432,27.1953,27.1953,21000.0
2005-12-16 14:30:00,51.09,51.16,51.07,51.16,33100.0,27.1953,27.2325,27.1846,27.2325,33100.0
2005-12-16 14:40:00,51.14,51.2,51.07,51.1,30800.0,27.2219,27.2538,27.1846,27.2006,30800.0
2005-12-16 14:50:00,51.09,51.12,50.8,50.84,142700.0,27.1953,27.2112,27.0409,27.0622,142700.0
2005-12-16 15:00:00,50.83,50.91,50.77,50.89,113500.0,27.0569,27.0995,27.0249,27.0888,113500.0
2005-12-16 15:10:00,50.9,50.93,50.84,50.91,55400.0,27.0941,27.1101,27.0622,27.0995,55400.0
2005-12-16 15:20:00,50.91,51.09,50.86,51.09,60900.0,27.0995,27.1953,27.0728,27.1953,60900.0
2005-12-16 15:30:00,51.08,51.14,51.04,51.07,74900.0,27.19,27.2219,27.1687,27.1846,74900.0
2005-12-16 15:40:00,51.08,51.08,50.84,50.87,131300.0,27.19,27.19,27.0622,27.0782,131300.0
2005-12-16 15:50:00,50.89,50.97,50.71,50.72,331700.0,27.0888,27.1314,26.993,26.9983,331700.0
2005-12-19 09:30:00,51.05,51.14,50.8,51.06,123600.0,27.174,27.2219,27.0409,27.1793,123600.0
2005-12-19 09:40:00,51.06,51.16,50.67,50.88,171200.0,27.1793,27.2325,26.9717,27.0835,171200.0
2005-12-19 09:50:00,50.88,50.95,50.71,50.82,80400.0,27.0835,27.1208,26.993,27.0516,80400.0
2005-12-19 10:00:00,50.82,50.9,50.68,50.87,74200.0,27.0516,27.0941,26.977,27.0782,74200.0
2005-12-19 10:10:00,50.87,50.97,50.86,50.89,100400.0,27.0782,27.1314,27.0728,27.0888,100400.0
2005-12-19 10:20:00,50.88,50.9,50.52,50.53,95300.0,27.0835,27.0941,26.8919,26.8972,95300.0
2005-12-19 10:30:00,50.53,50.57,50.45,50.45,70300.0,26.8972,26.9185,26.8546,26.8546,70300.0
2005-12-19 10:40:00,50.46,50.49,50.37,50.39,64900.0,26.8599,26.8759,26.812,26.8227,64900.0
2005-12-19 10:50:00,50.39,50.67,50.38,50.6,143700.0,26.8227,26.9717,26.8173,26.9344,143700.0
2005-12-19 11:00:00,50.6,50.63,50.51,50.54,83100.0,26.9344,26.9504,26.8865,26.9025,83100.0
2005-12-19 11:10:00,50.55,50.64,50.5,50.6,45600.0,26.9078,26.9557,26.8812,26.9344,45600.0
2005-12-19 11:20:00,50.61,50.83,50.6,50.81,67000.0,26.9398,27.0569,26.9344,27.0462,67000.0
2005-12-19 11:30:00,50.83,50.83,50.7,50.74,38300.0,27.0569,27.0569,26.9877,27.009,38300.0
2005-12-19 11:40:00,50.74,50.76,50.62,50.66,33900.0,27.009,27.0196,26.9451,26.9664,33900.0
2005-12-19 11:50:00,50.66,50.69,50.56,50.56,65800.0,26.9664,26.9824,26.9132,26.9132,65800.0
2005-12-19 12:00:00,50.55,50.65,50.55,50.61,22400.0,26.9078,26.9611,26.9078,26.9398,22400.0
2005-12-19 12:10:00,50.62,50.65,50.54,50.6,24100.0,26.9451,26.9611,26.9025,26.9344,24100.0
2005-12-19 12:20:00,50.61,50.62,50.53,50.61,21200.0,26.9398,26.9451,26.8972,26.9398,21200.0
2005-12-19 12:30:00,50.61,50.61,50.49,50.52,39500.0,26.9398,26.9398,26.8759,26.8919,39500.0
2005-12-19 12:40:00,50.51,50.51,50.37,50.4,81400.0,26.8865,26.8865,26.812,26.828,81400.0
2005-12-19 12:50:00,50.4,50.51,50.4,50.44,51600.0,26.828,26.8865,26.828,26.8493,51600.0
2005-12-19 13:00:00,50.44,50.48,50.33,50.34,64900.0,26.8493,26.8706,26.7907,26.796,64900.0
2005-12-19 13:10:00,50.35,50.36,50.17,50.2,99000.0,26.8014,26.8067,26.7056,26.7215,99000.0
2005-12-19 13:20:00,50.21,50.35,50.18,50.3,78900.0,26.7268,26.8014,26.7109,26.7748,78900.0
2005-12-19 13:30:00,50.32,50.37,50.24,50.3,85900.0,26.7854,26.812,26.7428,26.7748,85900.0
2005-12-19 13:40:00,50.3,50.34,50.13,50.13,62600.0,26.7748,26.796,26.6843,26.6843,62600.0
2005-12-19 13:50:00,50.12,50.19,50.1,50.13,62600.0,26.6789,26.7162,26.6683,26.6843,62600.0
2005-12-19 14:00:00,50.13,50.14,50.08,50.1,74100.0,26.6843,26.6896,26.6577,26.6683,74100.0
2005-12-19 14:10:00,50.1,50.19,50.09,50.11,103800.0,26.6683,26.7162,26.663,26.6736,103800.0
2005-12-19 14:20:00,50.11,50.21,50.11,50.12,89000.0,26.6736,26.7268,26.6736,26.6789,89000.0
2005-12-19 14:30:00,50.11,50.23,50.1,50.19,85600.0,26.6736,26.7375,26.6683,26.7162,85600.0
2005-12-19 14:40:00,50.19,50.23,50.17,50.23,44900.0,26.7162,26.7375,26.7056,26.7375,44900.0
2005-12-19 14:50:00,50.23,50.31,50.22,50.24,64900.0,26.7375,26.7801,26.7322,26.7428,64900.0
2005-12-19 15:00:00,50.23,50.25,50.08,50.08,103600.0,26.7375,26.7481,26.6577,26.6577,103600.0
2005-12-19 15:10:00,50.09,50.12,50.05,50.06,103700.0,26.663,26.6789,26.6417,26.647,103700.0
2005-12-19 15:20:00,50.06,50.1,49.92,49.93,168400.0,26.647,26.6683,26.5725,26.5778,168400.0
2005-12-19 15:30:00,49.93,49.94,49.78,49.81,146000.0,26.5778,26.5831,26.498,26.5139,146000.0
2005-12-19 15:40:00,49.81,49.85,49.76,49.78,147100.0,26.5139,26.5352,26.4873,26.498,147100.0
2005-12-19 15:50:00,49.78,49.81,49.62,49.71,262300.0,26.498,26.5139,26.4128,26.4607,262300.0
2005-12-20 09:30:00,49.78,50.02,49.69,49.75,241200.0,26.498,26.6257,26.4501,26.482,241200.0
2005-12-20 09:40:00,49.72,49.86,49.47,49.82,157600.0,26.466,26.5405,26.3329,26.5193,157600.0
2005-12-20 09:50:00,49.84,50.25,49.83,50.15,178600.0,26.5299,26.7481,26.5246,26.6949,178600.0
2005-12-20 10:00:00,50.15,50.15,49.88,50.06,115100.0,26.6949,26.6949,26.5512,26.647,115100.0
2005-12-20 10:10:00,50.06,50.07,49.69,49.8,160300.0,26.647,26.6523,26.4501,26.5086,160300.0
2005-12-20 10:20:00,49.82,50.11,49.81,50.09,55400.0,26.5193,26.6736,26.5139,26.663,55400.0
2005-12-20 10:30:00,50.08,50.22,50.08,50.12,244100.0,26.6577,26.7322,26.6577,26.6789,244100.0
2005-12-20 10:40:00,50.12,50.13,50.02,50.06,44700.0,26.6789,26.6843,26.6257,26.647,44700.0
2005-12-20 10:50:00,50.05,50.25,49.92,50.24,66400.0,26.6417,26.7481,26.5725,26.7428,66400.0
2005-12-20 11:00:00,50.24,50.33,50.21,50.27,75600.0,26.7428,26.7907,26.7268,26.7588,75600.0
2005-12-20 11:10:00,50.28,50.44,50.28,50.4,104600.0,26.7641,26.8493,26.7641,26.828,104600.0
2005-12-20 11:20:00,50.41,50.43,50.4,50.41,51900.0,26.8333,26.844,26.828,26.8333,51900.0
2005-12-20 11:30:00,50.41,50.64,50.4,50.64,262600.0,26.8333,26.9557,26.828,26.9557,262600.0
2005-12-20 11:40:00,50.64,50.7,50.47,50.47,77900.0,26.9557,26.9877,26.8652,26.8652,77900.0
2005-12-20 11:50:00,50.47,50.48,50.24,50.26,60200.0,26.8652,26.8706,26.7428,26.7535,60200.0
2005-12-20 12:00:00,50.25,50.47,50.23,50.39,41300.0,26.7481,26.8652,26.7375,26.8227,41300.0
2005-12-20 12:10:00,50.4,50.64,50.39,50.63,34000.0,26.828,26.9557,26.8227,26.9504,34000.0
2005-12-20 12:20:00,50.63,50.68,50.49,50.52,53200.0,26.9504,26.977,26.8759,26.8919,53200.0
2005-12-20 12:30:00,50.51,50.67,50.47,50.55,54300.0,26.8865,26.9717,26.8652,26.9078,54300.0
2005-12-20 12:40:00,50.54,50.62,50.46,50.46,14200.0,26.9025,26.9451,26.8599,26.8599,14200.0
2005-12-20 12:50:00,50.46,50.62,50.44,50.61,38400.0,26.8599,26.9451,26.8493,26.9398,38400.0
2005-12-20 13:00:00,50.61,50.73,50.6,50.71,53300.0,26.9398,27.0036,26.9344,26.993,53300.0
2005-12-20 13:10:00,50.7,50.71,50.55,50.57,45800.0,26.9877,26.993,26.9078,26.9185,45800.0
2005-12-20 13:20:00,50.57,50.67,50.55,50.59,27100.0,26.9185,26.9717,26.9078,26.9291,27100.0
2005-12-20 13:30:00,50.58,50.62,50.42,50.44,41100.0,26.9238,26.9451,26.8386,26.8493,41100.0
2005-12-20 13:40:00,50.44,50.46,50.2,50.2,82400.0,26.8493,26.8599,26.7215,26.7215,82400.0
2005-12-20 13:50:00,50.2,50.29,50.17,50.28,34800.0,26.7215,26.7694,26.7056,26.7641,34800.0
2005-12-20 14:00:00,50.26,50.28,50.1,50.13,32200.0,26.7535,26.7641,26.6683,26.6843,32200.0
2005-12-20 14:10:00,50.15,50.23,50.08,50.2,24300.0,26.6949,26.7375,26.6577,26.7215,24300.0
2005-12-20 14:20:00,50.18,50.34,50.18,50.23,27100.0,26.7109,26.796,26.7109,26.7375,27100.0
2005-12-20 14:30:00,50.22,50.27,50.12,50.18,18100.0,26.7322,26.7588,26.6789,26.7109,18100.0
2005-12-20 14:40:00,50.18,50.26,50.16,50.21,15500.0,26.7109,26.7535,26.7002,26.7268,15500.0
2005-12-20 14:50:00,50.22,50.23,49.96,50.05,101900.0,26.7322,26.7375,26.5938,26.6417,101900.0
2005-12-20 15:00:00,50.05,50.06,49.82,49.83,60700.0,26.6417,26.647,26.5193,26.5246,60700.0
2005-12-20 15:10:00,49.83,49.96,49.75,49.95,91200.0,26.5246,26.5938,26.482,26.5885,91200.0
2005-12-20 15:20:00,49.96,50.05,49.9,49.94,41400.0,26.5938,26.6417,26.5618,26.5831,41400.0
2005-12-20 15:30:00,49.95,50.1,49.92,50.1,34200.0,26.5885,26.6683,26.5725,26.6683,34200.0
2005-12-20 15:40:00,50.1,50.21,50.06,50.17,99100.0,26.6683,26.7268,26.647,26.7056,99100.0
2005-12-20 15:50:00,50.16,50.3,50.1,50.2,179100.0,26.7002,26.7748,26.6683,26.7215,179100.0
2005-12-21 09:30:00,50.14,50.3,49.81,49.81,172500.0,26.6896,26.7748,26.5139,26.5139,172500.0
2005-12-21 09:40:00,49.83,50.23,49.81,49.86,109000.0,26.5246,26.7375,26.5139,26.5405,109000.0
2005-12-21 09:50:00,49.88,50.06,49.81,49.86,72800.0,26.5512,26.647,26.5139,26.5405,72800.0
2005-12-21 10:00:00,49.88,50.23,49.87,50.13,82800.0,26.5512,26.7375,26.5459,26.6843,82800.0
2005-12-21 10:10:00,50.13,50.24,50.13,50.22,60900.0,26.6843,26.7428,26.6843,26.7322,60900.0
2005-12-21 10:20:00,50.23,50.47,50.2,50.43,89500.0,26.7375,26.8652,26.7215,26.844,89500.0
2005-12-21 10:30:00,50.45,50.59,50.45,50.58,56700.0,26.8546,26.9291,26.8546,26.9238,56700.0
2005-12-21 10:40:00,50.55,50.56,50.46,50.5,56500.0,26.9078,26.9132,26.8599,26.8812,56500.0
2005-12-21 10:50:00,50.5,50.67,50.48,50.65,40100.0,26.8812,26.9717,26.8706,26.9611,40100.0
2005-12-21 11:00:00,50.64,50.67,50.55,50.64,40400.0,26.9557,26.9717,26.9078,26.9557,40400.0
2005-12-21 11:10:00,50.66,50.66,50.46,50.48,22200.0,26.9664,26.9664,26.8599,26.8706,22200.0
2005-12-21 11:20:00,50.47,50.49,50.31,50.38,50500.0,26.8652,26.8759,26.7801,26.8173,50500.0
2005-12-21 11:30:00,50.4,50.52,50.37,50.5,26700.0,26.828,26.8919,26.812,26.8812,26700.0
2005-12-21 11:40:00,50.5,50.56,50.48,50.49,8800.0,26.8812,26.9132,26.8706,26.8759,8800.0
2005-12-21 11:50:00,50.47,50.47,50.35,50.35,11100.0,26.8652,26.8652,26.8014,26.8014,11100.0
2005-12-21 12:00:00,50.35,50.41,50.26,50.29,33000.0,26.8014,26.8333,26.7535,26.7694,33000.0
2005-12-21 12:10:00,50.29,50.41,50.29,50.38,45600.0,26.7694,26.8333,26.7694,26.8173,45600.0
2005-12-21 12:20:00,50.38,50.47,50.38,50.46,24500.0,26.8173,26.8652,26.8173,26.8599,24500.0
2005-12-21 12:30:00,50.47,50.54,50.43,50.54,23500.0,26.8652,26.9025,26.844,26.9025,23500.0
2005-12-21 12:40:00,50.52,50.57,50.45,50.45,28600.0,26.8919,26.9185,26.8546,26.8546,28600.0
2005-12-21 12:50:00,50.45,50.45,50.4,50.42,16900.0,26.8546,26.8546,26.828,26.8386,16900.0
2005-12-21 13:00:00,50.44,50.44,50.31,50.34,23700.0,26.8493,26.8493,26.7801,26.796,23700.0
2005-12-21 13:10:00,50.35,50.4,50.3,50.35,16800.0,26.8014,26.828,26.7748,26.8014,16800.0
2005-12-21 13:20:00,50.34,50.37,50.04,50.09,50500.0,26.796,26.812,26.6364,26.663,50500.0
2005-12-21 13:30:00,50.09,50.09,49.82,49.91,124900.0,26.663,26.663,26.5193,26.5672,124900.0
2005-12-21 13:40:00,49.92,50.06,49.87,50.03,58100.0,26.5725,26.647,26.5459,26.631,58100.0
2005-12-21 13:50:00,50.04,50.06,49.95,49.98,28200.0,26.6364,26.647,26.5885,26.6044,28200.0
2005-12-21 14:00:00,49.97,50.06,49.94,50.01,25400.0,26.5991,26.647,26.5831,26.6204,25400.0
2005-12-21 14:10:00,50.02,50.08,49.98,50.05,21700.0,26.6257,26.6577,26.6044,26.6417,21700.0
2005-12-21 14:20:00,50.05,50.09,49.96,49.96,22600.0,26.6417,26.663,26.5938,26.5938,22600.0
2005-12-21 14:30:00,49.96,49.97,49.9,49.95,20600.0,26.5938,26.5991,26.5618,26.5885,20600.0
2005-12-21 14:40:00,49.94,49.95,49.76,49.85,41500.0,26.5831,26.5885,26.4873,26.5352,41500.0
2005-12-21 14:50:00,49.83,49.83,49.68,49.72,67800.0,26.5246,26.5246,26.4447,26.466,67800.0
2005-12-21 15:00:00,49.71,49.81,49.65,49.81,48800.0,26.4607,26.5139,26.4288,26.5139,48800.0
2005-12-21 15:10:00,49.81,49.86,49.74,49.76,78800.0,26.5139,26.5405,26.4767,26.4873,78800.0
2005-12-21 15:20:00,49.77,49.89,49.73,49.73,50100.0,26.4926,26.5565,26.4713,26.4713,50100.0
2005-12-21 15:30:00,49.73,49.86,49.67,49.8,44700.0,26.4713,26.5405,26.4394,26.5086,44700.0
2005-12-21 15:40:00,49.82,50.01,49.79,49.99,46800.0,26.5193,26.6204,26.5033,26.6097,46800.0
2005-12-21 15:50:00,49.97,49.97,49.85,49.92,105200.0,26.5991,26.5991,26.5352,26.5725,105200.0
2005-12-22 09:30:00,49.95,50.28,49.95,50.12,78900.0,26.5885,26.7641,26.5885,26.6789,78900.0
2005-12-22 09:40:00,50.11,50.45,50.09,50.33,100700.0,26.6736,26.8546,26.663,26.7907,100700.0
2005-12-22 09:50:00,50.32,50.42,50.24,50.36,118400.0,26.7854,26.8386,26.7428,26.8067,118400.0
2005-12-22 10:00:00,50.36,50.43,50.28,50.34,45900.0,26.8067,26.844,26.7641,26.796,45900.0
2005-12-22 10:10:00,50.34,50.36,50.14,50.2,42400.0,26.796,26.8067,26.6896,26.7215,42400.0
2005-12-22 10:20:00,50.19,50.25,50.0,50.1,85200.0,26.7162,26.7481,26.6151,26.6683,85200.0
2005-12-22 10:30:00,50.1,50.2,50.0,50.01,52000.0,26.6683,26.7215,26.6151,26.6204,52000.0
2005-12-22 10:40:00,50.01,50.1,49.98,50.08,34400.0,26.6204,26.6683,26.6044,26.6577,34400.0
2005-12-22 10:50:00,50.08,50.27,50.06,50.16,167300.0,26.6577,26.7588,26.647,26.7002,167300.0
2005-12-22 11:00:00,50.16,50.25,50.09,50.22,48800.0,26.7002,26.7481,26.663,26.7322,48800.0
2005-12-22 11:10:00,50.21,50.28,50.16,50.22,140700.0,26.7268,26.7641,26.7002,26.7322,140700.0
2005-12-22 11:20:00,50.23,50.26,50.15,50.19,46400.0,26.7375,26.7535,26.6949,26.7162,46400.0
2005-12-22 11:30:00,50.21,50.24,50.1,50.15,79100.0,26.7268,26.7428,26.6683,26.6949,79100.0
2005-12-22 11:40:00,50.16,50.19,50.1,50.1,36600.0,26.7002,26.7162,26.6683,26.6683,36600.0
2005-12-22 11:50:00,50.1,50.24,50.09,50.22,70900.0,26.6683,26.7428,26.663,26.7322,70900.0
2005-12-22 12:00:00,50.22,50.25,50.15,50.23,62500.0,26.7322,26.7481,26.6949,26.7375,62500.0
2005-12-22 12:10:00,50.25,50.37,50.24,50.24,189500.0,26.7481,26.812,26.7428,26.7428,189500.0
2005-12-22 12:20:00,50.24,50.37,50.2,50.32,95800.0,26.7428,26.812,26.7215,26.7854,95800.0
2005-12-22 12:30:00,50.32,50.37,50.26,50.36,49600.0,26.7854,26.812,26.7535,26.8067,49600.0
2005-12-22 12:40:00,50.37,50.45,50.37,50.4,45300.0,26.812,26.8546,26.812,26.828,45300.0
2005-12-22 12:50:00,50.4,50.47,50.4,50.46,42600.0,26.828,26.8652,26.828,26.8599,42600.0
2005-12-22 13:00:00,50.46,50.48,50.42,50.47,60100.0,26.8599,26.8706,26.8386,26.8652,60100.0
2005-12-22 13:10:00,50.47,50.48,50.34,50.4,80000.0,26.8652,26.8706,26.796,26.828,80000.0
2005-12-22 13:20:00,50.39,50.39,50.28,50.28,25300.0,26.8227,26.8227,26.7641,26.7641,25300.0
2005-12-22 13:30:00,50.27,50.31,50.25,50.3,44500.0,26.7588,26.7801,26.7481,26.7748,44500.0
2005-12-22 13:40:00,50.29,50.3,50.25,50.26,39400.0,26.7694,26.7748,26.7481,26.7535,39400.0
2005-12-22 13:50:00,50.27,50.36,50.27,50.29,65500.0,26.7588,26.8067,26.7588,26.7694,65500.0
2005-12-22 14:00:00,50.29,50.31,50.21,50.25,38500.0,26.7694,26.7801,26.7268,26.7481,38500.0
2005-12-22 14:10:00,50.26,50.36,50.26,50.31,38400.0,26.7535,26.8067,26.7535,26.7801,38400.0
2005-12-22 14:20:00,50.31,50.36,50.3,50.3,79200.0,26.7801,26.8067,26.7748,26.7748,79200.0
2005-12-22 14:30:00,50.3,50.32,50.24,50.25,48800.0,26.7748,26.7854,26.7428,26.7481,48800.0
2005-12-22 14:40:00,50.26,50.34,50.22,50.26,78700.0,26.7535,26.796,26.7322,26.7535,78700.0
2005-12-22 14:50:00,50.25,50.33,50.04,50.31,40800.0,26.7481,26.7907,26.6364,26.7801,40800.0
2005-12-22 15:00:00,50.31,50.34,50.3,50.34,23900.0,26.7801,26.796,26.7748,26.796,23900.0
2005-12-22 15:10:00,50.34,50.42,50.3,50.42,79500.0,26.796,26.8386,26.7748,26.8386,79500.0
2005-12-22 15:20:00,50.42,50.5,50.42,50.48,114300.0,26.8386,26.8812,26.8386,26.8706,114300.0
2005-12-22 15:30:00,50.48,50.55,50.47,50.53,98700.0,26.8706,26.9078,26.8652,26.8972,98700.0
2005-12-22 15:40:00,50.53,50.57,50.5,50.51,80900.0,26.8972,26.9185,26.8812,26.8865,80900.0
2005-12-22 15:50:00,50.5,50.58,50.47,50.54,136100.0,26.8812,26.9238,26.8652,26.9025,136100.0
2005-12-23 09:30:00,50.8,50.88,50.62,50.79,79900.0,27.0409,27.0835,26.9451,27.0356,79900.0
2005-12-23 09:40:00,50.82,50.82,50.6,50.76,45000.0,27.0516,27.0516,26.9344,27.0196,45000.0
2005-12-23 09:50:00,50.77,51.12,50.77,50.98,86200.0,27.0249,27.2112,27.0249,27.1367,86200.0
2005-12-23 10:00:00,50.98,50.99,50.75,50.76,38900.0,27.1367,27.142,27.0143,27.0196,38900.0
2005-12-23 10:10:00,50.75,50.82,50.65,50.65,34400.0,27.0143,27.0516,26.9611,26.9611,34400.0
2005-12-23 10:20:00,50.67,50.73,50.65,50.71,19000.0,26.9717,27.0036,26.9611,26.993,19000.0
2005-12-23 10:30:00,50.7,50.72,50.41,50.41,102100.0,26.9877,26.9983,26.8333,26.8333,102100.0
2005-12-23 10:40:00,50.4,50.45,50.3,50.39,73800.0,26.828,26.8546,26.7748,26.8227,73800.0
2005-12-23 10:50:00,50.39,50.42,50.3,50.33,24200.0,26.8227,26.8386,26.7748,26.7907,24200.0
2005-12-23 11:00:00,50.32,50.42,50.23,50.23,40000.0,26.7854,26.8386,26.7375,26.7375,40000.0
2005-12-23 11:10:00,50.22,50.28,50.18,50.27,34700.0,26.7322,26.7641,26.7109,26.7588,34700.0
2005-12-23 11:20:00,50.26,50.38,50.26,50.33,22100.0,26.7535,26.8173,26.7535,26.7907,22100.0
2005-12-23 11:30:00,50.34,50.42,50.3,50.38,21700.0,26.796,26.8386,26.7748,26.8173,21700.0
2005-12-23 11:40:00,50.37,50.47,50.37,50.45,27400.0,26.812,26.8652,26.812,26.8546,27400.0
2005-12-23 11:50:00,50.46,50.51,50.46,50.48,11400.0,26.8599,26.8865,26.8599,26.8706,11400.0
2005-12-23 12:00:00,50.5,50.5,50.28,50.37,30600.0,26.8812,26.8812,26.7641,26.812,30600.0
2005-12-23 12:10:00,50.39,50.4,50.3,50.31,9200.0,26.8227,26.828,26.7748,26.7801,9200.0
2005-12-23 12:20:00,50.3,50.33,50.3,50.31,6600.0,26.7748,26.7907,26.7748,26.7801,6600.0
2005-12-23 12:30:00,50.32,50.4,50.31,50.38,13700.0,26.7854,26.828,26.7801,26.8173,13700.0
2005-12-23 12:40:00,50.38,50.44,50.37,50.43,14900.0,26.8173,26.8493,26.812,26.844,14900.0
2005-12-23 12:50:00,50.44,50.5,50.44,50.48,17400.0,26.8493,26.8812,26.8493,26.8706,17400.0
2005-12-23 13:00:00,50.5,50.61,50.46,50.58,27500.0,26.8812,26.9398,26.8599,26.9238,27500.0
2005-12-23 13:10:00,50.57,50.63,50.53,50.61,14300.0,26.9185,26.9504,26.8972,26.9398,14300.0
2005-12-23 13:20:00,50.62,50.62,50.49,50.53,21800.0,26.9451,26.9451,26.8759,26.8972,21800.0
2005-12-23 13:30:00,50.52,50.59,50.5,50.59,15700.0,26.8919,26.9291,26.8812,26.9291,15700.0
2005-12-23 13:40:00,50.58,50.62,50.51,50.52,11300.0,26.9238,26.9451,26.8865,26.8919,11300.0
2005-12-23 13:50:00,50.54,50.55,50.46,50.52,9000.0,26.9025,26.9078,26.8599,26.8919,9000.0
2005-12-23 14:00:00,50.54,50.55,50.5,50.5,6800.0,26.9025,26.9078,26.8812,26.8812,6800.0
2005-12-23 14:10:00,50.5,50.53,50.4,50.44,18300.0,26.8812,26.8972,26.828,26.8493,18300.0
2005-12-23 14:20:00,50.43,50.49,50.41,50.49,7000.0,26.844,26.8759,26.8333,26.8759,7000.0
2005-12-23 14:30:00,50.48,50.49,50.45,50.47,12100.0,26.8706,26.8759,26.8546,26.8652,12100.0
2005-12-23 14:40:00,50.47,50.53,50.47,50.52,7500.0,26.8652,26.8972,26.8652,26.8919,7500.0
2005-12-23 14:50:00,50.53,50.53,50.47,50.51,13500.0,26.8972,26.8972,26.8652,26.8865,13500.0
2005-12-23 15:00:00,50.52,50.57,50.51,50.56,17700.0,26.8919,26.9185,26.8865,26.9132,17700.0
2005-12-23 15:10:00,50.55,50.61,50.53,50.55,36800.0,26.9078,26.9398,26.8972,26.9078,36800.0
2005-12-23 15:20:00,50.55,50.59,50.52,50.53,12900.0,26.9078,26.9291,26.8919,26.8972,12900.0
2005-12-23 15:30:00,50.53,50.56,50.5,50.54,20300.0,26.8972,26.9132,26.8812,26.9025,20300.0
2005-12-23 15:40:00,50.53,50.54,50.5,50.51,21800.0,26.8972,26.9025,26.8812,26.8865,21800.0
2005-12-23 15:50:00,50.52,50.61,50.5,50.59,53800.0,26.8919,26.9398,26.8812,26.9291,53800.0
2005-12-27 09:30:00,50.82,51.0,50.65,50.89,122500.0,27.0516,27.1474,26.9611,27.0888,122500.0
2005-12-27 09:40:00,50.89,50.98,50.74,50.8,58200.0,27.0888,27.1367,27.009,27.0409,58200.0
2005-12-27 09:50:00,50.84,51.03,50.83,50.96,78700.0,27.0622,27.1633,27.0569,27.1261,78700.0
2005-12-27 10:00:00,50.96,51.0,50.86,50.86,34000.0,27.1261,27.1474,27.0728,27.0728,34000.0
2005-12-27 10:10:00,50.85,50.93,50.79,50.81,36900.0,27.0675,27.1101,27.0356,27.0462,36900.0
2005-12-27 10:20:00,50.83,51.0,50.6,50.66,100000.0,27.0569,27.1474,26.9344,26.9664,100000.0
2005-12-27 10:30:00,50.65,50.7,50.58,50.61,79500.0,26.9611,26.9877,26.9238,26.9398,79500.0
2005-12-27 10:40:00,50.62,50.7,50.6,50.64,159100.0,26.9451,26.9877,26.9344,26.9557,159100.0
2005-12-27 10:50:00,50.64,50.64,50.51,50.52,41400.0,26.9557,26.9557,26.8865,26.8919,41400.0
2005-12-27 11:00:00,50.51,50.55,50.41,50.47,50700.0,26.8865,26.9078,26.8333,26.8652,50700.0
2005-12-27 11:10:00,50.46,50.69,50.46,50.67,31200.0,26.8599,26.9824,26.8599,26.9717,31200.0
2005-12-27 11:20:00,50.67,50.67,50.36,50.42,57700.0,26.9717,26.9717,26.8067,26.8386,57700.0
2005-12-27 11:30:00,50.42,50.44,50.15,50.22,62300.0,26.8386,26.8493,26.6949,26.7322,62300.0
2005-12-27 11:40:00,50.2,50.31,50.14,50.18,48600.0,26.7215,26.7801,26.6896,26.7109,48600.0
2005-12-27 11:50:00,50.18,50.27,50.18,50.21,37700.0,26.7109,26.7588,26.7109,26.7268,37700.0
2005-12-27 12:00:00,50.21,50.32,50.2,50.3,111000.0,26.7268,26.7854,26.7215,26.7748,111000.0
2005-12-27 12:10:00,50.27,50.41,50.21,50.39,35200.0,26.7588,26.8333,26.7268,26.8227,35200.0
2005-12-27 12:20:00,50.4,50.41,50.32,50.4,35200.0,26.828,26.8333,26.7854,26.828,35200.0
2005-12-27 12:30:00,50.37,50.41,50.3,50.41,24900.0,26.812,26.8333,26.7748,26.8333,24900.0
2005-12-27 12:40:00,50.38,50.4,50.3,50.3,23600.0,26.8173,26.828,26.7748,26.7748,23600.0
2005-12-27 12:50:00,50.31,50.35,50.24,50.34,19700.0,26.7801,26.8014,26.7428,26.796,19700.0
2005-12-27 13:00:00,50.34,50.35,50.3,50.34,11700.0,26.796,26.8014,26.7748,26.796,11700.0
2005-12-27 13:10:00,50.35,50.42,50.33,50.4,69000.0,26.8014,26.8386,26.7907,26.828,69000.0
2005-12-27 13:20:00,50.39,50.39,50.13,50.17,84100.0,26.8227,26.8227,26.6843,26.7056,84100.0
2005-12-27 13:30:00,50.17,50.18,49.95,49.99,101700.0,26.7056,26.7109,26.5885,26.6097,101700.0
2005-12-27 13:40:00,50.0,50.0,49.85,49.92,54200.0,26.6151,26.6151,26.5352,26.5725,54200.0
2005-12-27 13:50:00,49.91,49.92,49.72,49.77,88900.0,26.5672,26.5725,26.466,26.4926,88900.0
2005-12-27 14:00:00,49.78,49.83,49.72,49.82,47600.0,26.498,26.5246,26.466,26.5193,47600.0
2005-12-27 14:10:00,49.82,50.02,49.82,49.98,63300.0,26.5193,26.6257,26.5193,26.6044,63300.0
2005-12-27 14:20:00,49.97,50.04,49.86,50.03,27300.0,26.5991,26.6364,26.5405,26.631,27300.0
2005-12-27 14:30:00,50.04,50.1,49.91,49.97,37100.0,26.6364,26.6683,26.5672,26.5991,37100.0
2005-12-27 14:40:00,49.98,50.0,49.89,49.91,31600.0,26.6044,26.6151,26.5565,26.5672,31600.0
2005-12-27 14:50:00,49.9,49.97,49.86,49.95,37300.0,26.5618,26.5991,26.5405,26.5885,37300.0
2005-12-27 15:00:00,49.94,50.01,49.91,49.95,30100.0,26.5831,26.6204,26.5672,26.5885,30100.0
2005-12-27 15:10:00,49.96,50.01,49.93,49.95,55500.0,26.5938,26.6204,26.5778,26.5885,55500.0
2005-12-27 15:20:00,49.95,50.09,49.92,50.07,34200.0,26.5885,26.663,26.5725,26.6523,34200.0
2005-12-27 15:30:00,50.08,50.17,50.02,50.12,41400.0,26.6577,26.7056,26.6257,26.6789,41400.0
2005-12-27 15:40:00,50.13,50.13,49.99,50.03,65500.0,26.6843,26.6843,26.6097,26.631,65500.0
2005-12-27 15:50:00,50.02,50.04,49.93,49.99,67500.0,26.6257,26.6364,26.5778,26.6097,67500.0
2005-12-28 09:30:00,50.02,50.15,49.92,50.0,73200.0,26.6257,26.6949,26.5725,26.6151,73200.0
2005-12-28 09:40:00,50.0,50.01,49.75,49.83,39100.0,26.6151,26.6204,26.482,26.5246,39100.0
2005-12-28 09:50:00,49.84,49.97,49.81,49.92,61500.0,26.5299,26.5991,26.5139,26.5725,61500.0
2005-12-28 10:00:00,49.95,50.18,49.95,50.03,78800.0,26.5885,26.7109,26.5885,26.631,78800.0
2005-12-28 10:10:00,50.02,50.12,49.97,50.01,26700.0,26.6257,26.6789,26.5991,26.6204,26700.0
2005-12-28 10:20:00,50.0,50.06,49.92,49.94,52000.0,26.6151,26.647,26.5725,26.5831,52000.0
2005-12-28 10:30:00,49.93,50.01,49.77,49.77,67200.0,26.5778,26.6204,26.4926,26.4926,67200.0
2005-12-28 10:40:00,49.77,49.84,49.62,49.62,75800.0,26.4926,26.5299,26.4128,26.4128,75800.0
2005-12-28 10:50:00,49.62,49.78,49.62,49.73,62200.0,26.4128,26.498,26.4128,26.4713,62200.0
2005-12-28 11:00:00,49.75,49.91,49.71,49.85,38100.0,26.482,26.5672,26.4607,26.5352,38100.0
2005-12-28 11:10:00,49.86,50.01,49.8,49.94,70900.0,26.5405,26.6204,26.5086,26.5831,70900.0
2005-12-28 11:20:00,49.94,50.0,49.92,49.94,21300.0,26.5831,26.6151,26.5725,26.5831,21300.0
2005-12-28 11:30:00,49.95,50.01,49.93,49.96,54900.0,26.5885,26.6204,26.5778,26.5938,54900.0
2005-12-28 11:40:00,49.96,49.96,49.85,49.91,23000.0,26.5938,26.5938,26.5352,26.5672,23000.0
2005-12-28 11:50:00,49.89,49.9,49.85,49.89,5500.0,26.5565,26.5618,26.5352,26.5565,5500.0
2005-12-28 12:00:00,49.89,49.89,49.72,49.72,38300.0,26.5565,26.5565,26.466,26.466,38300.0
2005-12-28 12:10:00,49.72,49.77,49.68,49.75,17000.0,26.466,26.4926,26.4447,26.482,17000.0
2005-12-28 12:20:00,49.75,49.79,49.72,49.78,20000.0,26.482,26.5033,26.466,26.498,20000.0
2005-12-28 12:30:00,49.79,49.84,49.79,49.83,10100.0,26.5033,26.5299,26.5033,26.5246,10100.0
2005-12-28 12:40:00,49.83,49.84,49.68,49.73,19600.0,26.5246,26.5299,26.4447,26.4713,19600.0
2005-12-28 12:50:00,49.72,49.83,49.72,49.81,11100.0,26.466,26.5246,26.466,26.5139,11100.0
2005-12-28 13:00:00,49.82,49.82,49.73,49.74,25400.0,26.5193,26.5193,26.4713,26.4767,25400.0
2005-12-28 13:10:00,49.74,49.8,49.74,49.74,43900.0,26.4767,26.5086,26.4767,26.4767,43900.0
2005-12-28 13:20:00,49.74,49.75,49.69,49.71,9400.0,26.4767,26.482,26.4501,26.4607,9400.0
2005-12-28 13:30:00,49.71,49.88,49.71,49.87,22100.0,26.4607,26.5512,26.4607,26.5459,22100.0
2005-12-28 13:40:00,49.87,49.99,49.82,49.96,50300.0,26.5459,26.6097,26.5193,26.5938,50300.0
2005-12-28 13:50:00,49.94,50.01,49.92,49.96,14700.0,26.5831,26.6204,26.5725,26.5938,14700.0
2005-12-28 14:00:00,49.95,49.97,49.91,49.96,11000.0,26.5885,26.5991,26.5672,26.5938,11000.0
2005-12-28 14:10:00,49.97,50.03,49.96,50.03,45000.0,26.5991,26.631,26.5938,26.631,45000.0
2005-12-28 14:20:00,50.03,50.18,50.0,50.16,35500.0,26.631,26.7109,26.6151,26.7002,35500.0
2005-12-28 14:30:00,50.16,50.22,50.14,50.16,24600.0,26.7002,26.7322,26.6896,26.7002,24600.0
2005-12-28 14:40:00,50.15,50.19,50.07,50.18,20700.0,26.6949,26.7162,26.6523,26.7109,20700.0
2005-12-28 14:50:00,50.16,50.25,50.13,50.17,44600.0,26.7002,26.7481,26.6843,26.7056,44600.0
2005-12-28 15:00:00,50.18,50.18,50.04,50.15,26000.0,26.7109,26.7109,26.6364,26.6949,26000.0
2005-12-28 15:10:00,50.14,50.15,50.09,50.13,9000.0,26.6896,26.6949,26.663,26.6843,9000.0
2005-12-28 15:20:00,50.13,50.27,50.12,50.22,54500.0,26.6843,26.7588,26.6789,26.7322,54500.0
2005-12-28 15:30:00,50.21,50.23,50.14,50.18,35700.0,26.7268,26.7375,26.6896,26.7109,35700.0
2005-12-28 15:40:00,50.18,50.31,50.17,50.3,61800.0,26.7109,26.7801,26.7056,26.7748,61800.0
2005-12-28 15:50:00,50.3,50.33,50.1,50.1,183800.0,26.7748,26.7907,26.6683,26.6683,183800.0
2005-12-29 09:30:00,50.11,50.4,50.1,50.29,91800.0,26.6736,26.828,26.6683,26.7694,91800.0
2005-12-29 09:40:00,50.32,50.47,50.29,50.33,70400.0,26.7854,26.8652,26.7694,26.7907,70400.0
2005-12-29 09:50:00,50.34,50.37,50.2,50.3,46600.0,26.796,26.812,26.7215,26.7748,46600.0
2005-12-29 10:00:00,50.3,50.41,50.13,50.29,60500.0,26.7748,26.8333,26.6843,26.7694,60500.0
2005-12-29 10:10:00,50.29,50.41,50.25,50.41,28500.0,26.7694,26.8333,26.7481,26.8333,28500.0
2005-12-29 10:20:00,50.41,50.5,50.39,50.48,55100.0,26.8333,26.8812,26.8227,26.8706,55100.0
2005-12-29 10:30:00,50.48,50.59,50.42,50.48,58700.0,26.8706,26.9291,26.8386,26.8706,58700.0
2005-12-29 10:40:00,50.48,50.51,50.34,50.51,45500.0,26.8706,26.8865,26.796,26.8865,45500.0
2005-12-29 10:50:00,50.51,50.58,50.1,50.53,25100.0,26.8865,26.9238,26.6683,26.8972,25100.0
2005-12-29 11:00:00,50.52,50.64,50.51,50.61,51600.0,26.8919,26.9557,26.8865,26.9398,51600.0
2005-12-29 11:10:00,50.6,50.61,50.47,50.5,33300.0,26.9344,26.9398,26.8652,26.8812,33300.0
2005-12-29 11:20:00,50.49,50.49,50.41,50.47,50300.0,26.8759,26.8759,26.8333,26.8652,50300.0
2005-12-29 11:30:00,50.47,50.47,50.41,50.44,22700.0,26.8652,26.8652,26.8333,26.8493,22700.0
2005-12-29 11:40:00,50.44,50.5,50.44,50.49,16100.0,26.8493,26.8812,26.8493,26.8759,16100.0
2005-12-29 11:50:00,50.49,50.5,50.44,50.45,13400.0,26.8759,26.8812,26.8493,26.8546,13400.0
2005-12-29 12:00:00,50.45,50.49,50.44,50.46,14700.0,26.8546,26.8759,26.8493,26.8599,14700.0
2005-12-29 12:10:00,50.46,50.48,50.34,50.37,33300.0,26.8599,26.8706,26.796,26.812,33300.0
2005-12-29 12:20:00,50.38,50.44,50.33,50.33,35100.0,26.8173,26.8493,26.7907,26.7907,35100.0
2005-12-29 12:30:00,50.35,50.35,50.25,50.32,48400.0,26.8014,26.8014,26.7481,26.7854,48400.0
2005-12-29 12:40:00,50.32,50.33,50.21,50.31,38500.0,26.7854,26.7907,26.7268,26.7801,38500.0
2005-12-29 12:50:00,50.31,50.4,50.3,50.4,27100.0,26.7801,26.828,26.7748,26.828,27100.0
2005-12-29 13:00:00,50.4,50.42,50.36,50.39,12800.0,26.828,26.8386,26.8067,26.8227,12800.0
2005-12-29 13:10:00,50.38,50.39,50.28,50.28,19500.0,26.8173,26.8227,26.7641,26.7641,19500.0
2005-12-29 13:20:00,50.28,50.28,50.25,50.27,13300.0,26.7641,26.7641,26.7481,26.7588,13300.0
2005-12-29 13:30:00,50.29,50.32,50.26,50.31,10300.0,26.7694,26.7854,26.7535,26.7801,10300.0
2005-12-29 13:40:00,50.31,50.32,50.29,50.29,4900.0,26.7801,26.7854,26.7694,26.7694,4900.0
2005-12-29 13:50:00,50.29,50.3,50.24,50.25,10000.0,26.7694,26.7748,26.7428,26.7481,10000.0
2005-12-29 14:00:00,50.24,50.26,50.16,50.19,14200.0,26.7428,26.7535,26.7002,26.7162,14200.0
2005-12-29 14:10:00,50.19,50.3,50.19,50.28,21600.0,26.7162,26.7748,26.7162,26.7641,21600.0
2005-12-29 14:20:00,50.28,50.36,50.27,50.32,33600.0,26.7641,26.8067,26.7588,26.7854,33600.0
2005-12-29 14:30:00,50.27,50.3,50.25,50.27,12200.0,26.7588,26.7748,26.7481,26.7588,12200.0
2005-12-29 14:40:00,50.26,50.27,50.24,50.27,15800.0,26.7535,26.7588,26.7428,26.7588,15800.0
2005-12-29 14:50:00,50.26,50.28,50.18,50.19,25800.0,26.7535,26.7641,26.7109,26.7162,25800.0
2005-12-29 15:00:00,50.2,50.24,50.03,50.03,51500.0,26.7215,26.7428,26.631,26.631,51500.0
2005-12-29 15:10:00,50.04,50.06,49.78,49.84,73100.0,26.6364,26.647,26.498,26.5299,73100.0
2005-12-29 15:20:00,49.85,49.85,49.75,49.78,58800.0,26.5352,26.5352,26.482,26.498,58800.0
2005-12-29 15:30:00,49.78,49.85,49.73,49.82,48400.0,26.498,26.5352,26.4713,26.5193,48400.0
2005-12-29 15:40:00,49.82,49.85,49.78,49.81,54900.0,26.5193,26.5352,26.498,26.5139,54900.0
2005-12-29 15:50:00,49.82,49.9,49.79,49.89,79700.0,26.5193,26.5618,26.5033,26.5565,79700.0
2005-12-30 09:30:00,49.61,50.01,49.61,49.84,89000.0,26.4075,26.6204,26.4075,26.5299,89000.0
2005-12-30 09:40:00,49.84,49.9,49.77,49.84,51800.0,26.5299,26.5618,26.4926,26.5299,51800.0
2005-12-30 09:50:00,49.8,49.82,49.62,49.65,46900.0,26.5086,26.5193,26.4128,26.4288,46900.0
2005-12-30 10:00:00,49.65,49.65,49.31,49.36,68300.0,26.4288,26.4288,26.2478,26.2744,68300.0
2005-12-30 10:10:00,49.38,49.4,49.08,49.12,77300.0,26.285,26.2957,26.1253,26.1466,77300.0
2005-12-30 10:20:00,49.13,49.27,49.03,49.22,75700.0,26.152,26.2265,26.0987,26.1999,75700.0
2005-12-30 10:30:00,49.22,49.45,49.22,49.38,47200.0,26.1999,26.3223,26.1999,26.285,47200.0
2005-12-30 10:40:00,49.38,49.38,49.2,49.3,50300.0,26.285,26.285,26.1892,26.2425,50300.0
2005-12-30 10:50:00,49.3,49.34,49.22,49.32,39700.0,26.2425,26.2637,26.1999,26.2531,39700.0
2005-12-30 11:00:00,49.32,49.56,49.28,49.48,37200.0,26.2531,26.3809,26.2318,26.3383,37200.0
2005-12-30 11:10:00,49.48,49.48,49.34,49.41,23100.0,26.3383,26.3383,26.2637,26.301,23100.0
2005-12-30 11:20:00,49.41,49.44,49.36,49.41,13000.0,26.301,26.317,26.2744,26.301,13000.0
2005-12-30 11:30:00,49.41,49.45,49.39,49.39,11200.0,26.301,26.3223,26.2904,26.2904,11200.0
2005-12-30 11:40:00,49.39,49.4,49.33,49.34,18200.0,26.2904,26.2957,26.2584,26.2637,18200.0
2005-12-30 11:50:00,49.36,49.37,49.3,49.34,10500.0,26.2744,26.2797,26.2425,26.2637,10500.0
2005-12-30 12:00:00,49.31,49.38,49.3,49.34,6300.0,26.2478,26.285,26.2425,26.2637,6300.0
2005-12-30 12:10:00,49.32,49.37,49.27,49.27,25100.0,26.2531,26.2797,26.2265,26.2265,25100.0
2005-12-30 12:20:00,49.27,49.41,49.26,49.39,28800.0,26.2265,26.301,26.2212,26.2904,28800.0
2005-12-30 12:30:00,49.4,49.43,49.38,49.42,6200.0,26.2957,26.3117,26.285,26.3063,6200.0
2005-12-30 12:40:00,49.41,49.43,49.4,49.4,15600.0,26.301,26.3117,26.2957,26.2957,15600.0
2005-12-30 12:50:00,49.37,49.37,49.25,49.3,21600.0,26.2797,26.2797,26.2158,26.2425,21600.0
2005-12-30 13:00:00,49.3,49.39,49.3,49.38,15800.0,26.2425,26.2904,26.2425,26.285,15800.0
2005-12-30 13:10:00,49.37,49.38,49.29,49.31,8500.0,26.2797,26.285,26.2371,26.2478,8500.0
2005-12-30 13:20:00,49.3,49.3,49.21,49.25,21700.0,26.2425,26.2425,26.1945,26.2158,21700.0
2005-12-30 13:30:00,49.25,49.39,49.22,49.37,13700.0,26.2158,26.2904,26.1999,26.2797,13700.0
2005-12-30 13:40:00,49.38,49.43,49.36,49.39,18000.0,26.285,26.3117,26.2744,26.2904,18000.0
2005-12-30 13:50:00,49.4,49.43,49.33,49.34,18400.0,26.2957,26.3117,26.2584,26.2637,18400.0
2005-12-30 14:00:00,49.35,49.45,49.35,49.43,13200.0,26.2691,26.3223,26.2691,26.3117,13200.0
2005-12-30 14:10:00,49.42,49.43,49.33,49.39,21400.0,26.3063,26.3117,26.2584,26.2904,21400.0
2005-12-30 14:20:00,49.39,49.4,49.34,49.34,28900.0,26.2904,26.2957,26.2637,26.2637,28900.0
2005-12-30 14:30:00,49.34,49.39,49.27,49.28,27300.0,26.2637,26.2904,26.2265,26.2318,27300.0
2005-12-30 14:40:00,49.28,49.28,49.24,49.27,15500.0,26.2318,26.2318,26.2105,26.2265,15500.0
2005-12-30 14:50:00,49.28,49.41,49.26,49.36,39800.0,26.2318,26.301,26.2212,26.2744,39800.0
2005-12-30 15:00:00,49.35,49.38,49.28,49.29,27100.0,26.2691,26.285,26.2318,26.2371,27100.0
2005-12-30 15:10:00,49.29,49.38,49.28,49.31,27800.0,26.2371,26.285,26.2318,26.2478,27800.0
2005-12-30 15:20:00,49.32,49.4,49.29,49.39,28200.0,26.2531,26.2957,26.2371,26.2904,28200.0
2005-12-30 15:30:00,49.38,49.45,49.36,49.42,46400.0,26.285,26.3223,26.2744,26.3063,46400.0
2005-12-30 15:40:00,49.42,49.48,49.33,49.34,51100.0,26.3063,26.3383,26.2584,26.2637,51100.0
2005-12-30 15:50:00,49.34,49.44,49.29,49.3,182000.0,26.2637,26.317,26.2371,26.2425,182000.0
2006-01-03 09:30:00,49.55,49.8,49.38,49.65,279600.0,26.3755,26.5086,26.285,26.4288,279600.0
2006-01-03 09:40:00,49.65,49.66,49.47,49.54,88800.0,26.4288,26.4341,26.3329,26.3702,88800.0
2006-01-03 09:50:00,49.55,49.59,49.37,49.44,75900.0,26.3755,26.3968,26.2797,26.317,75900.0
2006-01-03 10:00:00,49.43,49.44,49.03,49.03,206700.0,26.3117,26.317,26.0987,26.0987,206700.0
2006-01-03 10:10:00,49.05,49.12,48.84,49.09,133600.0,26.1094,26.1466,25.9976,26.1307,133600.0
2006-01-03 10:20:00,49.07,49.07,48.72,48.83,109600.0,26.12,26.12,25.9337,25.9923,109600.0
2006-01-03 10:30:00,48.83,48.88,48.62,48.64,100000.0,25.9923,26.0189,25.8805,25.8911,100000.0
2006-01-03 10:40:00,48.65,48.97,48.63,48.94,66600.0,25.8965,26.0668,25.8858,26.0508,66600.0
2006-01-03 10:50:00,48.95,48.99,48.87,48.94,65700.0,26.0562,26.0774,26.0136,26.0508,65700.0
2006-01-03 11:00:00,48.94,49.08,48.9,48.98,59200.0,26.0508,26.1253,26.0295,26.0721,59200.0
2006-01-03 11:10:00,48.98,49.21,48.94,49.21,68900.0,26.0721,26.1945,26.0508,26.1945,68900.0
2006-01-03 11:20:00,49.2,49.25,49.1,49.18,30500.0,26.1892,26.2158,26.136,26.1786,30500.0
2006-01-03 11:30:00,49.18,49.41,49.18,49.37,86600.0,26.1786,26.301,26.1786,26.2797,86600.0
2006-01-03 11:40:00,49.37,49.44,49.27,49.31,81300.0,26.2797,26.317,26.2265,26.2478,81300.0
2006-01-03 11:50:00,49.32,49.53,49.24,49.53,84100.0,26.2531,26.3649,26.2105,26.3649,84100.0
2006-01-03 12:00:00,49.54,49.7,49.46,49.67,64900.0,26.3702,26.4554,26.3276,26.4394,64900.0
2006-01-03 12:10:00,49.69,49.69,49.47,49.5,91200.0,26.4501,26.4501,26.3329,26.3489,91200.0
2006-01-03 12:20:00,49.51,49.56,49.46,49.46,41600.0,26.3542,26.3809,26.3276,26.3276,41600.0
2006-01-03 12:30:00,49.46,49.51,49.31,49.51,52500.0,26.3276,26.3542,26.2478,26.3542,52500.0
2006-01-03 12:40:00,49.48,49.48,49.13,49.24,109600.0,26.3383,26.3383,26.152,26.2105,109600.0
2006-01-03 12:50:00,49.23,49.28,49.08,49.1,72900.0,26.2052,26.2318,26.1253,26.136,72900.0
2006-01-03 13:00:00,49.1,49.21,49.08,49.12,43700.0,26.136,26.1945,26.1253,26.1466,43700.0
2006-01-03 13:10:00,49.12,49.15,49.03,49.09,27800.0,26.1466,26.1626,26.0987,26.1307,27800.0
2006-01-03 13:20:00,49.11,49.12,48.98,49.01,68200.0,26.1413,26.1466,26.0721,26.0881,68200.0
2006-01-03 13:30:00,49.01,49.02,48.84,48.96,90500.0,26.0881,26.0934,25.9976,26.0615,90500.0
2006-01-03 13:40:00,48.98,49.08,48.97,48.99,37000.0,26.0721,26.1253,26.0668,26.0774,37000.0
2006-01-03 13:50:00,49.01,49.07,49.0,49.01,34200.0,26.0881,26.12,26.0828,26.0881,34200.0
2006-01-03 14:00:00,49.0,49.47,48.98,49.45,213400.0,26.0828,26.3329,26.0721,26.3223,213400.0
2006-01-03 14:10:00,49.44,49.76,49.44,49.73,215100.0,26.317,26.4873,26.317,26.4713,215100.0
2006-01-03 14:20:00,49.73,49.88,49.68,49.86,86800.0,26.4713,26.5512,26.4447,26.5405,86800.0
2006-01-03 14:30:00,49.85,50.07,49.85,49.89,129700.0,26.5352,26.6523,26.5352,26.5565,129700.0
2006-01-03 14:40:00,49.89,50.24,49.88,50.1,139300.0,26.5565,26.7428,26.5512,26.6683,139300.0
2006-01-03 14:50:00,50.1,50.26,50.09,50.25,50000.0,26.6683,26.7535,26.663,26.7481,50000.0
2006-01-03 15:00:00,50.25,50.69,50.25,50.67,174600.0,26.7481,26.9824,26.7481,26.9717,174600.0
2006-01-03 15:10:00,50.67,50.77,50.63,50.7,89400.0,26.9717,27.0249,26.9504,26.9877,89400.0
2006-01-03 15:20:00,50.7,50.79,50.69,50.71,130600.0,26.9877,27.0356,26.9824,26.993,130600.0
2006-01-03 15:30:00,50.71,50.9,50.71,50.8,195200.0,26.993,27.0941,26.993,27.0409,195200.0
2006-01-03 15:40:00,50.8,50.88,50.54,50.72,250100.0,27.0409,27.0835,26.9025,26.9983,250100.0
2006-01-03 15:50:00,50.72,50.75,50.62,50.69,181300.0,26.9983,27.0143,26.9451,26.9824,181300.0
2006-01-04 09:30:00,50.52,50.94,50.33,50.41,183400.0,26.8919,27.1154,26.7907,26.8333,183400.0
2006-01-04 09:40:00,50.4,50.55,50.27,50.45,184700.0,26.828,26.9078,26.7588,26.8546,184700.0
2006-01-04 09:50:00,50.44,50.45,50.3,50.35,137000.0,26.8493,26.8546,26.7748,26.8014,137000.0
2006-01-04 10:00:00,50.4,50.82,50.34,50.76,170000.0,26.828,27.0516,26.796,27.0196,170000.0
2006-01-04 10:10:00,50.76,50.77,50.51,50.65,118300.0,27.0196,27.0249,26.8865,26.9611,118300.0
2006-01-04 10:20:00,50.64,50.7,50.46,50.46,109600.0,26.9557,26.9877,26.8599,26.8599,109600.0
2006-01-04 10:30:00,50.45,50.62,50.4,50.56,90500.0,26.8546,26.9451,26.828,26.9132,90500.0
2006-01-04 10:40:00,50.57,50.57,50.35,50.48,144100.0,26.9185,26.9185,26.8014,26.8706,144100.0
2006-01-04 10:50:00,50.48,50.69,50.44,50.63,31900.0,26.8706,26.9824,26.8493,26.9504,31900.0
2006-01-04 11:00:00,50.64,50.7,50.32,50.32,76300.0,26.9557,26.9877,26.7854,26.7854,76300.0
2006-01-04 11:10:00,50.32,50.41,50.28,50.39,100000.0,26.7854,26.8333,26.7641,26.8227,100000.0
2006-01-04 11:20:00,50.39,50.54,50.39,50.47,59400.0,26.8227,26.9025,26.8227,26.8652,59400.0
2006-01-04 11:30:00,50.47,50.61,50.47,50.59,44700.0,26.8652,26.9398,26.8652,26.9291,44700.0
2006-01-04 11:40:00,50.57,50.57,50.44,50.56,79800.0,26.9185,26.9185,26.8493,26.9132,79800.0
2006-01-04 11:50:00,50.55,50.57,50.31,50.41,104500.0,26.9078,26.9185,26.7801,26.8333,104500.0
2006-01-04 12:00:00,50.42,50.57,50.4,50.51,133500.0,26.8386,26.9185,26.828,26.8865,133500.0
2006-01-04 12:10:00,50.51,50.56,50.4,50.48,43100.0,26.8865,26.9132,26.828,26.8706,43100.0
2006-01-04 12:20:00,50.45,50.48,50.36,50.36,31900.0,26.8546,26.8706,26.8067,26.8067,31900.0
2006-01-04 12:30:00,50.36,50.43,50.31,50.36,54100.0,26.8067,26.844,26.7801,26.8067,54100.0
2006-01-04 12:40:00,50.36,50.46,50.35,50.38,30000.0,26.8067,26.8599,26.8014,26.8173,30000.0
2006-01-04 12:50:00,50.39,50.48,50.37,50.44,27700.0,26.8227,26.8706,26.812,26.8493,27700.0
2006-01-04 13:00:00,50.44,50.44,50.28,50.33,70100.0,26.8493,26.8493,26.7641,26.7907,70100.0
2006-01-04 13:10:00,50.32,50.36,50.2,50.33,59500.0,26.7854,26.8067,26.7215,26.7907,59500.0
2006-01-04 13:20:00,50.33,50.42,50.29,50.38,28200.0,26.7907,26.8386,26.7694,26.8173,28200.0
2006-01-04 13:30:00,50.4,50.45,50.2,50.2,34200.0,26.828,26.8546,26.7215,26.7215,34200.0
2006-01-04 13:40:00,50.22,50.37,50.22,50.36,39900.0,26.7322,26.812,26.7322,26.8067,39900.0
2006-01-04 13:50:00,50.37,50.4,50.29,50.3,36200.0,26.812,26.828,26.7694,26.7748,36200.0
2006-01-04 14:00:00,50.31,50.34,50.18,50.19,36900.0,26.7801,26.796,26.7109,26.7162,36900.0
2006-01-04 14:10:00,50.18,50.18,50.0,50.07,64800.0,26.7109,26.7109,26.6151,26.6523,64800.0
2006-01-04 14:20:00,50.06,50.18,49.97,50.17,71400.0,26.647,26.7109,26.5991,26.7056,71400.0
2006-01-04 14:30:00,50.16,50.24,50.1,50.2,39200.0,26.7002,26.7428,26.6683,26.7215,39200.0
2006-01-04 14:40:00,50.2,50.3,50.15,50.29,68900.0,26.7215,26.7748,26.6949,26.7694,68900.0
2006-01-04 14:50:00,50.3,50.35,50.2,50.2,49900.0,26.7748,26.8014,26.7215,26.7215,49900.0
2006-01-04 15:00:00,50.22,50.3,50.21,50.25,55000.0,26.7322,26.7748,26.7268,26.7481,55000.0
2006-01-04 15:10:00,50.25,50.26,50.12,50.13,63700.0,26.7481,26.7535,26.6789,26.6843,63700.0
2006-01-04 15:20:00,50.14,50.25,50.08,50.24,94200.0,26.6896,26.7481,26.6577,26.7428,94200.0
2006-01-04 15:30:00,50.24,50.34,50.22,50.31,85500.0,26.7428,26.796,26.7322,26.7801,85500.0
2006-01-04 15:40:00,50.3,50.36,50.25,50.31,79500.0,26.7748,26.8067,26.7481,26.7801,79500.0
2006-01-04 15:50:00,50.31,50.44,50.24,50.29,196300.0,26.7801,26.8493,26.7428,26.7694,196300.0
2006-01-05 09:30:00,50.29,51.01,50.29,50.76,205300.0,26.7694,27.1527,26.7694,27.0196,205300.0
2006-01-05 09:40:00,50.73,50.93,50.51,50.52,279500.0,27.0036,27.1101,26.8865,26.8919,279500.0
2006-01-05 09:50:00,50.52,50.69,50.48,50.63,142000.0,26.8919,26.9824,26.8706,26.9504,142000.0
2006-01-05 10:00:00,50.63,50.83,50.5,50.71,364700.0,26.9504,27.0569,26.8812,26.993,364700.0
2006-01-05 10:10:00,50.71,50.72,50.51,50.58,112000.0,26.993,26.9983,26.8865,26.9238,112000.0
2006-01-05 10:20:00,50.58,50.68,50.29,50.42,200800.0,26.9238,26.977,26.7694,26.8386,200800.0
2006-01-05 10:30:00,50.42,50.57,50.22,50.23,158600.0,26.8386,26.9185,26.7322,26.7375,158600.0
2006-01-05 10:40:00,50.23,50.33,50.12,50.25,197100.0,26.7375,26.7907,26.6789,26.7481,197100.0
2006-01-05 10:50:00,50.26,50.29,50.12,50.22,121900.0,26.7535,26.7694,26.6789,26.7322,121900.0
2006-01-05 11:00:00,50.22,50.45,50.21,50.42,122500.0,26.7322,26.8546,26.7268,26.8386,122500.0
2006-01-05 11:10:00,50.42,50.48,50.33,50.41,110700.0,26.8386,26.8706,26.7907,26.8333,110700.0
2006-01-05 11:20:00,50.41,50.43,50.33,50.4,83400.0,26.8333,26.844,26.7907,26.828,83400.0
2006-01-05 11:30:00,50.41,50.59,50.39,50.52,114900.0,26.8333,26.9291,26.8227,26.8919,114900.0
2006-01-05 11:40:00,50.51,50.57,50.44,50.47,84000.0,26.8865,26.9185,26.8493,26.8652,84000.0
2006-01-05 11:50:00,50.49,50.61,50.48,50.52,80300.0,26.8759,26.9398,26.8706,26.8919,80300.0
2006-01-05 12:00:00,50.52,50.61,50.49,50.56,83700.0,26.8919,26.9398,26.8759,26.9132,83700.0
2006-01-05 12:10:00,50.55,50.56,50.4,50.48,63300.0,26.9078,26.9132,26.828,26.8706,63300.0
2006-01-05 12:20:00,50.48,50.56,50.4,50.42,56500.0,26.8706,26.9132,26.828,26.8386,56500.0
2006-01-05 12:30:00,50.42,50.53,50.4,50.43,35700.0,26.8386,26.8972,26.828,26.844,35700.0
2006-01-05 12:40:00,50.43,50.53,50.35,50.45,51200.0,26.844,26.8972,26.8014,26.8546,51200.0
2006-01-05 12:50:00,50.44,50.5,50.36,50.42,28300.0,26.8493,26.8812,26.8067,26.8386,28300.0
2006-01-05 13:00:00,50.43,50.54,50.38,50.54,36700.0,26.844,26.9025,26.8173,26.9025,36700.0
2006-01-05 13:10:00,50.53,50.58,50.43,50.45,23400.0,26.8972,26.9238,26.844,26.8546,23400.0
2006-01-05 13:20:00,50.45,50.5,50.39,50.44,37600.0,26.8546,26.8812,26.8227,26.8493,37600.0
2006-01-05 13:30:00,50.45,50.57,50.4,50.43,21900.0,26.8546,26.9185,26.828,26.844,21900.0
2006-01-05 13:40:00,50.44,50.55,50.42,50.49,70600.0,26.8493,26.9078,26.8386,26.8759,70600.0
2006-01-05 13:50:00,50.49,50.63,50.49,50.58,98500.0,26.8759,26.9504,26.8759,26.9238,98500.0
2006-01-05 14:00:00,50.58,50.6,50.38,50.42,65600.0,26.9238,26.9344,26.8173,26.8386,65600.0
2006-01-05 14:10:00,50.43,50.51,50.39,50.46,45500.0,26.844,26.8865,26.8227,26.8599,45500.0
2006-01-05 14:20:00,50.46,50.51,50.31,50.33,150100.0,26.8599,26.8865,26.7801,26.7907,150100.0
2006-01-05 14:30:00,50.32,50.4,50.28,50.29,68500.0,26.7854,26.828,26.7641,26.7694,68500.0
2006-01-05 14:40:00,50.31,50.42,50.25,50.39,79400.0,26.7801,26.8386,26.7481,26.8227,79400.0
2006-01-05 14:50:00,50.37,50.48,50.37,50.47,39500.0,26.812,26.8706,26.812,26.8652,39500.0
2006-01-05 15:00:00,50.45,50.53,50.4,50.47,84500.0,26.8546,26.8972,26.828,26.8652,84500.0
2006-01-05 15:10:00,50.47,50.52,50.41,50.51,35200.0,26.8652,26.8919,26.8333,26.8865,35200.0
2006-01-05 15:20:00,50.49,50.57,50.45,50.5,42500.0,26.8759,26.9185,26.8546,26.8812,42500.0
2006-01-05 15:30:00,50.5,50.58,50.5,50.56,70400.0,26.8812,26.9238,26.8812,26.9132,70400.0
2006-01-05 15:40:00,50.56,50.59,50.43,50.46,77600.0,26.9132,26.9291,26.844,26.8599,77600.0
2006-01-05 15:50:00,50.46,50.51,50.38,50.5,181900.0,26.8599,26.8865,26.8173,26.8812,181900.0
2006-01-06 09:30:00,50.9,51.35,50.84,51.11,428200.0,27.0941,27.3337,27.0622,27.2059,428200.0
2006-01-06 09:40:00,51.11,51.44,51.07,51.26,240000.0,27.2059,27.3816,27.1846,27.2858,240000.0
2006-01-06 09:50:00,51.26,51.6,51.24,51.33,221300.0,27.2858,27.4667,27.2751,27.323,221300.0
2006-01-06 10:00:00,51.31,51.38,50.86,50.96,162000.0,27.3124,27.3496,27.0728,27.1261,162000.0
2006-01-06 10:10:00,50.96,51.1,50.87,50.87,102300.0,27.1261,27.2006,27.0782,27.0782,102300.0
2006-01-06 10:20:00,50.87,51.05,50.63,50.82,140400.0,27.0782,27.174,26.9504,27.0516,140400.0
2006-01-06 10:30:00,50.79,50.97,50.77,50.83,65000.0,27.0356,27.1314,27.0249,27.0569,65000.0
2006-01-06 10:40:00,50.83,50.89,50.68,50.84,79400.0,27.0569,27.0888,26.977,27.0622,79400.0
2006-01-06 10:50:00,50.83,50.95,50.83,50.85,76000.0,27.0569,27.1208,27.0569,27.0675,76000.0
2006-01-06 11:00:00,50.85,50.91,50.76,50.85,47800.0,27.0675,27.0995,27.0196,27.0675,47800.0
2006-01-06 11:10:00,50.84,50.9,50.62,50.84,56600.0,27.0622,27.0941,26.9451,27.0622,56600.0
2006-01-06 11:20:00,50.84,50.95,50.79,50.92,48900.0,27.0622,27.1208,27.0356,27.1048,48900.0
2006-01-06 11:30:00,50.9,51.07,50.87,50.99,51600.0,27.0941,27.1846,27.0782,27.142,51600.0
2006-01-06 11:40:00,51.0,51.02,50.9,50.93,48500.0,27.1474,27.158,27.0941,27.1101,48500.0
2006-01-06 11:50:00,50.95,51.15,50.94,51.15,75400.0,27.1208,27.2272,27.1154,27.2272,75400.0
2006-01-06 12:00:00,51.14,51.35,51.13,51.18,135600.0,27.2219,27.3337,27.2166,27.2432,135600.0
2006-01-06 12:10:00,51.18,51.22,51.14,51.17,54900.0,27.2432,27.2645,27.2219,27.2379,54900.0
2006-01-06 12:20:00,51.2,51.25,51.13,51.16,41400.0,27.2538,27.2804,27.2166,27.2325,41400.0
2006-01-06 12:30:00,51.17,51.38,51.14,51.33,44900.0,27.2379,27.3496,27.2219,27.323,44900.0
2006-01-06 12:40:00,51.33,51.36,51.3,51.34,23800.0,27.323,27.339,27.3071,27.3284,23800.0
2006-01-06 12:50:00,51.33,51.34,51.2,51.26,28800.0,27.323,27.3284,27.2538,27.2858,28800.0
2006-01-06 13:00:00,51.26,51.29,51.2,51.2,26800.0,27.2858,27.3017,27.2538,27.2538,26800.0
2006-01-06 13:10:00,51.21,51.25,51.09,51.25,39400.0,27.2592,27.2804,27.1953,27.2804,39400.0
2006-01-06 13:20:00,51.25,51.29,51.18,51.25,54000.0,27.2804,27.3017,27.2432,27.2804,54000.0
2006-01-06 13:30:00,51.24,51.26,51.16,51.23,36400.0,27.2751,27.2858,27.2325,27.2698,36400.0
2006-01-06 13:40:00,51.23,51.35,51.21,51.35,65600.0,27.2698,27.3337,27.2592,27.3337,65600.0
2006-01-06 13:50:00,51.35,51.65,51.31,51.6,183500.0,27.3337,27.4934,27.3124,27.4667,183500.0
2006-01-06 14:00:00,51.61,51.84,51.58,51.75,117200.0,27.4721,27.5945,27.4561,27.5466,117200.0
2006-01-06 14:10:00,51.73,51.92,51.66,51.89,102200.0,27.5359,27.6371,27.4987,27.6211,102200.0
2006-01-06 14:20:00,51.91,51.91,51.75,51.85,52000.0,27.6318,27.6318,27.5466,27.5998,52000.0
2006-01-06 14:30:00,51.84,51.86,51.65,51.67,83500.0,27.5945,27.6051,27.4934,27.504,83500.0
2006-01-06 14:40:00,51.67,51.75,51.57,51.7,72100.0,27.504,27.5466,27.4508,27.52,72100.0
2006-01-06 14:50:00,51.69,51.75,51.67,51.7,36900.0,27.5147,27.5466,27.504,27.52,36900.0
2006-01-06 15:00:00,51.69,51.88,51.63,51.83,100800.0,27.5147,27.6158,27.4827,27.5892,100800.0
2006-01-06 15:10:00,51.84,51.84,51.75,51.81,96900.0,27.5945,27.5945,27.5466,27.5785,96900.0
2006-01-06 15:20:00,51.8,51.93,51.78,51.88,152100.0,27.5732,27.6424,27.5626,27.6158,152100.0
2006-01-06 15:30:00,51.88,51.93,51.86,51.87,70500.0,27.6158,27.6424,27.6051,27.6105,70500.0
2006-01-06 15:40:00,51.88,51.93,51.83,51.86,151100.0,27.6158,27.6424,27.5892,27.6051,151100.0
2006-01-06 15:50:00,51.86,52.0,51.8,52.0,228800.0,27.6051,27.6797,27.5732,27.6797,228800.0
2006-01-09 09:30:00,52.44,52.67,52.3,52.49,239500.0,27.9139,28.0363,27.8394,27.9405,239500.0
2006-01-09 09:40:00,52.48,52.75,52.42,52.6,224800.0,27.9352,28.0789,27.9032,27.9991,224800.0
2006-01-09 09:50:00,52.61,52.81,52.59,52.6,114500.0,28.0044,28.1108,27.9937,27.9991,114500.0
2006-01-09 10:00:00,52.6,52.75,52.41,52.56,119300.0,27.9991,28.0789,27.8979,27.9778,119300.0
2006-01-09 10:10:00,52.56,52.73,52.55,52.73,74400.0,27.9778,28.0682,27.9724,28.0682,74400.0
2006-01-09 10:20:00,52.71,53.0,52.69,52.95,147800.0,28.0576,28.212,28.047,28.1854,147800.0
2006-01-09 10:30:00,52.95,53.16,52.88,52.96,142100.0,28.1854,28.2971,28.1481,28.1907,142100.0
2006-01-09 10:40:00,52.95,53.15,52.9,53.12,106100.0,28.1854,28.2918,28.1587,28.2758,106100.0
2006-01-09 10:50:00,53.12,53.3,53.1,53.21,138000.0,28.2758,28.3717,28.2652,28.3238,138000.0
2006-01-09 11:00:00,53.2,53.22,52.95,53.03,109100.0,28.3184,28.3291,28.1854,28.2279,109100.0
2006-01-09 11:10:00,53.03,53.05,52.85,52.86,65000.0,28.2279,28.2386,28.1321,28.1374,65000.0
2006-01-09 11:20:00,52.89,52.91,52.75,52.81,122100.0,28.1534,28.1641,28.0789,28.1108,122100.0
2006-01-09 11:30:00,52.81,53.0,52.75,52.92,353100.0,28.1108,28.212,28.0789,28.1694,353100.0
2006-01-09 11:40:00,52.93,53.02,52.88,53.02,87100.0,28.1747,28.2226,28.1481,28.2226,87100.0
2006-01-09 11:50:00,53.01,53.17,52.94,53.15,168400.0,28.2173,28.3025,28.18,28.2918,168400.0
2006-01-09 12:00:00,53.13,53.15,53.01,53.06,89000.0,28.2812,28.2918,28.2173,28.2439,89000.0
2006-01-09 12:10:00,53.08,53.13,52.97,52.97,108900.0,28.2546,28.2812,28.196,28.196,108900.0
2006-01-09 12:20:00,52.98,52.99,52.82,52.86,96500.0,28.2013,28.2066,28.1162,28.1374,96500.0
2006-01-09 12:30:00,52.87,52.91,52.8,52.85,261200.0,28.1428,28.1641,28.1055,28.1321,261200.0
2006-01-09 12:40:00,52.84,52.84,52.74,52.77,83700.0,28.1268,28.1268,28.0736,28.0895,83700.0
2006-01-09 12:50:00,52.77,52.79,52.75,52.78,32100.0,28.0895,28.1002,28.0789,28.0949,32100.0
2006-01-09 13:00:00,52.79,52.81,52.77,52.77,29300.0,28.1002,28.1108,28.0895,28.0895,29300.0
2006-01-09 13:10:00,52.78,52.81,52.72,52.74,45500.0,28.0949,28.1108,28.0629,28.0736,45500.0
2006-01-09 13:20:00,52.74,52.81,52.72,52.75,57000.0,28.0736,28.1108,28.0629,28.0789,57000.0
2006-01-09 13:30:00,52.74,52.75,52.71,52.72,89100.0,28.0736,28.0789,28.0576,28.0629,89100.0
2006-01-09 13:40:00,52.72,52.87,52.69,52.84,150200.0,28.0629,28.1428,28.047,28.1268,150200.0
2006-01-09 13:50:00,52.84,53.15,52.83,53.06,128700.0,28.1268,28.2918,28.1215,28.2439,128700.0
2006-01-09 14:00:00,53.05,53.19,53.0,53.17,91300.0,28.2386,28.3131,28.212,28.3025,91300.0
2006-01-09 14:10:00,53.18,53.29,53.11,53.29,74500.0,28.3078,28.3663,28.2705,28.3663,74500.0
2006-01-09 14:20:00,53.28,53.35,53.19,53.2,89700.0,28.361,28.3983,28.3131,28.3184,89700.0
2006-01-09 14:30:00,53.22,53.3,52.92,52.95,185000.0,28.3291,28.3717,28.1694,28.1854,185000.0
2006-01-09 14:40:00,52.93,52.95,52.7,52.82,125000.0,28.1747,28.1854,28.0523,28.1162,125000.0
2006-01-09 14:50:00,52.83,52.95,52.8,52.94,53900.0,28.1215,28.1854,28.1055,28.18,53900.0
2006-01-09 15:00:00,52.94,52.96,52.82,52.95,127200.0,28.18,28.1907,28.1162,28.1854,127200.0
2006-01-09 15:10:00,52.95,52.98,52.83,52.83,76200.0,28.1854,28.2013,28.1215,28.1215,76200.0
2006-01-09 15:20:00,52.83,52.88,52.8,52.88,43900.0,28.1215,28.1481,28.1055,28.1481,43900.0
2006-01-09 15:30:00,52.89,53.04,52.87,53.0,134500.0,28.1534,28.2333,28.1428,28.212,134500.0
2006-01-09 15:40:00,53.0,53.07,52.98,53.05,91500.0,28.212,28.2492,28.2013,28.2386,91500.0
2006-01-09 15:50:00,53.04,53.07,52.94,53.07,224000.0,28.2333,28.2492,28.18,28.2492,224000.0
2006-01-10 09:30:00,52.57,52.6,52.2,52.47,239500.0,27.9831,27.9991,27.7861,27.9299,239500.0
2006-01-10 09:40:00,52.47,52.73,52.4,52.62,224700.0,27.9299,28.0682,27.8926,28.0097,224700.0
2006-01-10 09:50:00,52.61,52.66,52.45,52.54,91900.0,28.0044,28.031,27.9192,27.9671,91900.0
2006-01-10 10:00:00,52.53,52.61,52.5,52.52,71800.0,27.9618,28.0044,27.9458,27.9565,71800.0
2006-01-10 10:10:00,52.52,52.79,52.52,52.72,79200.0,27.9565,28.1002,27.9565,28.0629,79200.0
2006-01-10 10:20:00,52.71,52.87,52.65,52.83,100500.0,28.0576,28.1428,28.0257,28.1215,100500.0
2006-01-10 10:30:00,52.83,52.93,52.69,52.93,68400.0,28.1215,28.1747,28.047,28.1747,68400.0
2006-01-10 10:40:00,52.93,52.96,52.85,52.89,85200.0,28.1747,28.1907,28.1321,28.1534,85200.0
2006-01-10 10:50:00,52.88,52.9,52.7,52.78,48100.0,28.1481,28.1587,28.0523,28.0949,48100.0
2006-01-10 11:00:00,52.77,52.77,52.5,52.63,79400.0,28.0895,28.0895,27.9458,28.015,79400.0
2006-01-10 11:10:00,52.65,52.78,52.64,52.76,40600.0,28.0257,28.0949,28.0203,28.0842,40600.0
2006-01-10 11:20:00,52.78,52.78,52.67,52.73,26400.0,28.0949,28.0949,28.0363,28.0682,26400.0
2006-01-10 11:30:00,52.73,52.73,52.62,52.63,44700.0,28.0682,28.0682,28.0097,28.015,44700.0
2006-01-10 11:40:00,52.64,52.75,52.64,52.68,40600.0,28.0203,28.0789,28.0203,28.0416,40600.0
2006-01-10 11:50:00,52.68,52.7,52.62,52.65,22600.0,28.0416,28.0523,28.0097,28.0257,22600.0
2006-01-10 12:00:00,52.65,52.83,52.65,52.75,47500.0,28.0257,28.1215,28.0257,28.0789,47500.0
2006-01-10 12:10:00,52.75,52.82,52.66,52.75,32200.0,28.0789,28.1162,28.031,28.0789,32200.0
2006-01-10 12:20:00,52.75,52.86,52.75,52.8,57900.0,28.0789,28.1374,28.0789,28.1055,57900.0
2006-01-10 12:30:00,52.8,52.9,52.7,52.78,60100.0,28.1055,28.1587,28.0523,28.0949,60100.0
2006-01-10 12:40:00,52.77,52.78,52.71,52.73,23000.0,28.0895,28.0949,28.0576,28.0682,23000.0
2006-01-10 12:50:00,52.71,52.76,52.71,52.76,21000.0,28.0576,28.0842,28.0576,28.0842,21000.0
2006-01-10 13:00:00,52.75,52.77,52.7,52.72,17700.0,28.0789,28.0895,28.0523,28.0629,17700.0
2006-01-10 13:10:00,52.72,52.79,52.6,52.76,39500.0,28.0629,28.1002,27.9991,28.0842,39500.0
2006-01-10 13:20:00,52.76,52.99,52.76,52.85,64100.0,28.0842,28.2066,28.0842,28.1321,64100.0
2006-01-10 13:30:00,52.86,52.95,52.76,52.78,22300.0,28.1374,28.1854,28.0842,28.0949,22300.0
2006-01-10 13:40:00,52.77,52.83,52.7,52.7,33900.0,28.0895,28.1215,28.0523,28.0523,33900.0
2006-01-10 13:50:00,52.7,52.74,52.56,52.56,39500.0,28.0523,28.0736,27.9778,27.9778,39500.0
2006-01-10 14:00:00,52.56,52.65,52.5,52.64,71100.0,27.9778,28.0257,27.9458,28.0203,71100.0
2006-01-10 14:10:00,52.65,52.75,52.64,52.7,32800.0,28.0257,28.0789,28.0203,28.0523,32800.0
2006-01-10 14:20:00,52.69,52.76,52.59,52.62,37600.0,28.047,28.0842,27.9937,28.0097,37600.0
2006-01-10 14:30:00,52.63,52.63,52.51,52.52,48800.0,28.015,28.015,27.9511,27.9565,48800.0
2006-01-10 14:40:00,52.52,52.67,52.52,52.65,23900.0,27.9565,28.0363,27.9565,28.0257,23900.0
2006-01-10 14:50:00,52.64,52.64,52.52,52.56,33900.0,28.0203,28.0203,27.9565,27.9778,33900.0
2006-01-10 15:00:00,52.55,52.6,52.54,52.55,27600.0,27.9724,27.9991,27.9671,27.9724,27600.0
2006-01-10 15:10:00,52.55,52.76,52.51,52.74,42800.0,27.9724,28.0842,27.9511,28.0736,42800.0
2006-01-10 15:20:00,52.74,52.85,52.71,52.8,68400.0,28.0736,28.1321,28.0576,28.1055,68400.0
2006-01-10 15:30:00,52.81,52.85,52.74,52.77,34900.0,28.1108,28.1321,28.0736,28.0895,34900.0
2006-01-10 15:40:00,52.76,52.82,52.73,52.76,63400.0,28.0842,28.1162,28.0682,28.0842,63400.0
2006-01-10 15:50:00,52.75,52.82,52.72,52.8,98600.0,28.0789,28.1162,28.0629,28.1055,98600.0
2006-01-11 09:30:00,52.57,52.65,52.24,52.26,271300.0,27.9831,28.0257,27.8074,27.8181,271300.0
2006-01-11 09:40:00,52.25,52.47,52.17,52.37,111200.0,27.8127,27.9299,27.7702,27.8766,111200.0
2006-01-11 09:50:00,52.38,52.5,52.23,52.5,65000.0,27.8819,27.9458,27.8021,27.9458,65000.0
2006-01-11 10:00:00,52.5,52.84,52.4,52.76,125000.0,27.9458,28.1268,27.8926,28.0842,125000.0
2006-01-11 10:10:00,52.78,53.14,52.72,53.13,236100.0,28.0949,28.2865,28.0629,28.2812,236100.0
2006-01-11 10:20:00,53.14,53.16,53.0,53.14,166600.0,28.2865,28.2971,28.212,28.2865,166600.0
2006-01-11 10:30:00,53.13,53.29,53.08,53.25,137700.0,28.2812,28.3663,28.2546,28.345,137700.0
2006-01-11 10:40:00,53.24,53.26,53.1,53.1,74600.0,28.3397,28.3504,28.2652,28.2652,74600.0
2006-01-11 10:50:00,53.11,53.12,52.91,52.97,111400.0,28.2705,28.2758,28.1641,28.196,111400.0
2006-01-11 11:00:00,52.98,53.17,52.92,53.13,117100.0,28.2013,28.3025,28.1694,28.2812,117100.0
2006-01-11 11:10:00,53.1,53.2,53.02,53.14,41500.0,28.2652,28.3184,28.2226,28.2865,41500.0
2006-01-11 11:20:00,53.12,53.19,52.99,53.14,56900.0,28.2758,28.3131,28.2066,28.2865,56900.0
2006-01-11 11:30:00,53.13,53.28,53.12,53.27,101700.0,28.2812,28.361,28.2758,28.3557,101700.0
2006-01-11 11:40:00,53.26,53.33,53.13,53.21,107500.0,28.3504,28.3876,28.2812,28.3238,107500.0
2006-01-11 11:50:00,53.21,53.21,52.92,52.99,84900.0,28.3238,28.3238,28.1694,28.2066,84900.0
2006-01-11 12:00:00,53.0,53.2,52.99,53.12,74700.0,28.212,28.3184,28.2066,28.2758,74700.0
2006-01-11 12:10:00,53.15,53.21,53.06,53.2,62100.0,28.2918,28.3238,28.2439,28.3184,62100.0
2006-01-11 12:20:00,53.19,53.22,53.08,53.1,72100.0,28.3131,28.3291,28.2546,28.2652,72100.0
2006-01-11 12:30:00,53.08,53.13,52.95,52.96,66000.0,28.2546,28.2812,28.1854,28.1907,66000.0
2006-01-11 12:40:00,52.98,52.99,52.85,52.97,55300.0,28.2013,28.2066,28.1321,28.196,55300.0
2006-01-11 12:50:00,52.97,53.04,52.88,52.92,42500.0,28.196,28.2333,28.1481,28.1694,42500.0
2006-01-11 13:00:00,52.91,52.93,52.7,52.73,56400.0,28.1641,28.1747,28.0523,28.0682,56400.0
2006-01-11 13:10:00,52.73,52.87,52.69,52.73,74400.0,28.0682,28.1428,28.047,28.0682,74400.0
2006-01-11 13:20:00,52.74,52.83,52.7,52.8,56400.0,28.0736,28.1215,28.0523,28.1055,56400.0
2006-01-11 13:30:00,52.81,53.0,52.79,52.95,41700.0,28.1108,28.212,28.1002,28.1854,41700.0
2006-01-11 13:40:00,52.94,53.08,52.93,53.02,61000.0,28.18,28.2546,28.1747,28.2226,61000.0
2006-01-11 13:50:00,53.03,53.19,53.03,53.16,57900.0,28.2279,28.3131,28.2279,28.2971,57900.0
2006-01-11 14:00:00,53.16,53.2,53.08,53.2,50100.0,28.2971,28.3184,28.2546,28.3184,50100.0
2006-01-11 14:10:00,53.19,53.28,53.1,53.15,120700.0,28.3131,28.361,28.2652,28.2918,120700.0
2006-01-11 14:20:00,53.15,53.39,53.15,53.37,109300.0,28.2918,28.4196,28.2918,28.4089,109300.0
2006-01-11 14:30:00,53.38,53.4,53.27,53.34,169200.0,28.4142,28.4249,28.3557,28.393,169200.0
2006-01-11 14:40:00,53.34,53.45,53.27,53.44,168400.0,28.393,28.4515,28.3557,28.4462,168400.0
2006-01-11 14:50:00,53.43,53.61,53.4,53.54,195900.0,28.4409,28.5367,28.4249,28.4994,195900.0
2006-01-11 15:00:00,53.55,53.57,53.48,53.56,86400.0,28.5047,28.5154,28.4675,28.5101,86400.0
2006-01-11 15:10:00,53.57,53.7,53.55,53.69,127300.0,28.5154,28.5846,28.5047,28.5793,127300.0
2006-01-11 15:20:00,53.69,53.7,53.57,53.62,92500.0,28.5793,28.5846,28.5154,28.542,92500.0
2006-01-11 15:30:00,53.63,53.64,53.22,53.25,264000.0,28.5473,28.5526,28.3291,28.345,264000.0
2006-01-11 15:40:00,53.25,53.31,53.2,53.25,208900.0,28.345,28.377,28.3184,28.345,208900.0
2006-01-11 15:50:00,53.26,53.26,53.06,53.07,337100.0,28.3504,28.3504,28.2439,28.2492,337100.0
2006-01-12 09:30:00,53.52,53.54,53.02,53.2,253500.0,28.4888,28.4994,28.2226,28.3184,253500.0
2006-01-12 09:40:00,53.17,53.3,52.74,52.75,197000.0,28.3025,28.3717,28.0736,28.0789,197000.0
2006-01-12 09:50:00,52.77,53.06,52.72,53.03,209600.0,28.0895,28.2439,28.0629,28.2279,209600.0
2006-01-12 10:00:00,53.03,53.32,52.94,53.29,201200.0,28.2279,28.3823,28.18,28.3663,201200.0
2006-01-12 10:10:00,53.28,53.4,52.98,53.02,132700.0,28.361,28.4249,28.2013,28.2226,132700.0
2006-01-12 10:20:00,53.01,53.03,52.88,52.98,93600.0,28.2173,28.2279,28.1481,28.2013,93600.0
2006-01-12 10:30:00,53.0,53.02,52.79,52.87,136200.0,28.212,28.2226,28.1002,28.1428,136200.0
2006-01-12 10:40:00,52.87,53.35,52.77,53.3,220200.0,28.1428,28.3983,28.0895,28.3717,220200.0
2006-01-12 10:50:00,53.28,53.47,53.15,53.19,183800.0,28.361,28.4622,28.2918,28.3131,183800.0
2006-01-12 11:00:00,53.21,53.48,53.19,53.24,157200.0,28.3238,28.4675,28.3131,28.3397,157200.0
2006-01-12 11:10:00,53.23,53.34,53.14,53.14,88900.0,28.3344,28.393,28.2865,28.2865,88900.0
2006-01-12 11:20:00,53.15,53.27,53.06,53.07,73000.0,28.2918,28.3557,28.2439,28.2492,73000.0
2006-01-12 11:30:00,53.08,53.19,53.06,53.1,41500.0,28.2546,28.3131,28.2439,28.2652,41500.0
2006-01-12 11:40:00,53.09,53.15,52.94,52.97,109800.0,28.2599,28.2918,28.18,28.196,109800.0
2006-01-12 11:50:00,52.99,53.15,52.96,52.99,77400.0,28.2066,28.2918,28.1907,28.2066,77400.0
2006-01-12 12:00:00,52.99,53.05,52.94,52.99,32500.0,28.2066,28.2386,28.18,28.2066,32500.0
2006-01-12 12:10:00,52.96,52.98,52.84,52.91,43700.0,28.1907,28.2013,28.1268,28.1641,43700.0
2006-01-12 12:20:00,52.9,53.46,52.9,53.27,135300.0,28.1587,28.4568,28.1587,28.3557,135300.0
2006-01-12 12:30:00,53.27,53.47,53.26,53.32,98900.0,28.3557,28.4622,28.3504,28.3823,98900.0
2006-01-12 12:40:00,53.32,53.7,53.32,53.6,137100.0,28.3823,28.5846,28.3823,28.5314,137100.0
2006-01-12 12:50:00,53.6,53.69,53.51,53.51,69900.0,28.5314,28.5793,28.4834,28.4834,69900.0
2006-01-12 13:00:00,53.52,53.57,53.41,53.42,49000.0,28.4888,28.5154,28.4302,28.4355,49000.0
2006-01-12 13:10:00,53.41,53.6,53.39,53.55,51500.0,28.4302,28.5314,28.4196,28.5047,51500.0
2006-01-12 13:20:00,53.55,53.63,53.48,53.52,45300.0,28.5047,28.5473,28.4675,28.4888,45300.0
2006-01-12 13:30:00,53.5,53.56,53.42,53.46,48800.0,28.4781,28.5101,28.4355,28.4568,48800.0
2006-01-12 13:40:00,53.47,53.53,53.23,53.3,60400.0,28.4622,28.4941,28.3344,28.3717,60400.0
2006-01-12 13:50:00,53.29,53.29,52.91,52.98,129000.0,28.3663,28.3663,28.1641,28.2013,129000.0
2006-01-12 14:00:00,52.99,53.11,52.79,52.8,135500.0,28.2066,28.2705,28.1002,28.1055,135500.0
2006-01-12 14:10:00,52.8,52.8,52.55,52.66,149700.0,28.1055,28.1055,27.9724,28.031,149700.0
2006-01-12 14:20:00,52.68,52.71,52.51,52.55,114600.0,28.0416,28.0576,27.9511,27.9724,114600.0
2006-01-12 14:30:00,52.55,52.68,52.36,52.57,100800.0,27.9724,28.0416,27.8713,27.9831,100800.0
2006-01-12 14:40:00,52.57,52.78,52.42,52.53,159600.0,27.9831,28.0949,27.9032,27.9618,159600.0
2006-01-12 14:50:00,52.54,52.6,52.31,52.31,123500.0,27.9671,27.9991,27.8447,27.8447,123500.0
2006-01-12 15:00:00,52.33,52.54,52.31,52.5,72600.0,27.8553,27.9671,27.8447,27.9458,72600.0
2006-01-12 15:10:00,52.51,52.52,52.45,52.49,87300.0,27.9511,27.9565,27.9192,27.9405,87300.0
2006-01-12 15:20:00,52.5,52.54,52.39,52.45,71400.0,27.9458,27.9671,27.8873,27.9192,71400.0
2006-01-12 15:30:00,52.45,52.57,52.44,52.52,69700.0,27.9192,27.9831,27.9139,27.9565,69700.0
2006-01-12 15:40:00,52.53,52.56,52.41,52.54,86100.0,27.9618,27.9778,27.8979,27.9671,86100.0
2006-01-12 15:50:00,52.55,52.64,52.48,52.57,135100.0,27.9724,28.0203,27.9352,27.9831,135100.0
2006-01-13 09:30:00,52.25,52.31,51.37,51.54,396300.0,27.8127,27.8447,27.3443,27.4348,396300.0
2006-01-13 09:40:00,51.53,51.79,51.42,51.72,212600.0,27.4295,27.5679,27.3709,27.5306,212600.0
2006-01-13 09:50:00,51.72,52.14,51.55,52.11,216500.0,27.5306,27.7542,27.4401,27.7382,216500.0
2006-01-13 10:00:00,52.08,52.11,51.64,51.88,149600.0,27.7223,27.7382,27.488,27.6158,149600.0
2006-01-13 10:10:00,51.86,51.92,51.8,51.84,142700.0,27.6051,27.6371,27.5732,27.5945,142700.0
2006-01-13 10:20:00,51.84,52.1,51.68,52.03,125600.0,27.5945,27.7329,27.5093,27.6956,125600.0
2006-01-13 10:30:00,52.06,52.1,51.93,52.0,100400.0,27.7116,27.7329,27.6424,27.6797,100400.0
2006-01-13 10:40:00,52.0,52.03,51.85,51.91,55100.0,27.6797,27.6956,27.5998,27.6318,55100.0
2006-01-13 10:50:00,51.9,52.16,51.87,52.01,127700.0,27.6264,27.7648,27.6105,27.685,127700.0
2006-01-13 11:00:00,52.0,52.19,51.98,52.1,65400.0,27.6797,27.7808,27.669,27.7329,65400.0
2006-01-13 11:10:00,52.1,52.47,52.09,52.34,117400.0,27.7329,27.9299,27.7276,27.8607,117400.0
2006-01-13 11:20:00,52.34,52.37,52.24,52.29,48600.0,27.8607,27.8766,27.8074,27.834,48600.0
2006-01-13 11:30:00,52.32,52.55,52.26,52.3,81600.0,27.85,27.9724,27.8181,27.8394,81600.0
2006-01-13 11:40:00,52.37,52.4,52.25,52.29,43600.0,27.8766,27.8926,27.8127,27.834,43600.0
2006-01-13 11:50:00,52.3,52.41,52.26,52.29,31100.0,27.8394,27.8979,27.8181,27.834,31100.0
2006-01-13 12:00:00,52.28,52.37,52.13,52.16,68200.0,27.8287,27.8766,27.7489,27.7648,68200.0
2006-01-13 12:10:00,52.17,52.28,52.15,52.22,29300.0,27.7702,27.8287,27.7595,27.7968,29300.0
2006-01-13 12:20:00,52.25,52.26,52.15,52.16,28700.0,27.8127,27.8181,27.7595,27.7648,28700.0
2006-01-13 12:30:00,52.15,52.2,52.03,52.07,41800.0,27.7595,27.7861,27.6956,27.7169,41800.0
2006-01-13 12:40:00,52.05,52.09,51.9,51.98,74200.0,27.7063,27.7276,27.6264,27.669,74200.0
2006-01-13 12:50:00,51.99,52.12,51.96,52.04,27300.0,27.6743,27.7435,27.6584,27.701,27300.0
2006-01-13 13:00:00,52.04,52.13,51.91,51.95,93400.0,27.701,27.7489,27.6318,27.6531,93400.0
2006-01-13 13:10:00,51.94,51.94,51.69,51.7,98200.0,27.6477,27.6477,27.5147,27.52,98200.0
2006-01-13 13:20:00,51.71,51.8,51.67,51.79,67100.0,27.5253,27.5732,27.504,27.5679,67100.0
2006-01-13 13:30:00,51.79,51.79,51.65,51.72,56100.0,27.5679,27.5679,27.4934,27.5306,56100.0
2006-01-13 13:40:00,51.73,51.74,51.57,51.6,47500.0,27.5359,27.5413,27.4508,27.4667,47500.0
2006-01-13 13:50:00,51.6,51.77,51.6,51.74,57500.0,27.4667,27.5572,27.4667,27.5413,57500.0
2006-01-13 14:00:00,51.73,51.8,51.71,51.76,54200.0,27.5359,27.5732,27.5253,27.5519,54200.0
2006-01-13 14:10:00,51.75,51.79,51.58,51.64,87500.0,27.5466,27.5679,27.4561,27.488,87500.0
2006-01-13 14:20:00,51.64,51.7,51.59,51.65,62900.0,27.488,27.52,27.4614,27.4934,62900.0
2006-01-13 14:30:00,51.63,51.72,51.62,51.69,67500.0,27.4827,27.5306,27.4774,27.5147,67500.0
2006-01-13 14:40:00,51.69,51.77,51.65,51.74,142200.0,27.5147,27.5572,27.4934,27.5413,142200.0
2006-01-13 14:50:00,51.74,51.88,51.73,51.78,104500.0,27.5413,27.6158,27.5359,27.5626,104500.0
2006-01-13 15:00:00,51.79,51.89,51.73,51.87,59700.0,27.5679,27.6211,27.5359,27.6105,59700.0
2006-01-13 15:10:00,51.89,51.93,51.81,51.93,63900.0,27.6211,27.6424,27.5785,27.6424,63900.0
2006-01-13 15:20:00,51.93,52.02,51.88,51.99,56900.0,27.6424,27.6903,27.6158,27.6743,56900.0
2006-01-13 15:30:00,52.0,52.04,51.93,52.0,79700.0,27.6797,27.701,27.6424,27.6797,79700.0
2006-01-13 15:40:00,52.0,52.02,51.92,51.97,80100.0,27.6797,27.6903,27.6371,27.6637,80100.0
2006-01-13 15:50:00,51.98,52.03,51.94,52.01,170500.0,27.669,27.6956,27.6477,27.685,170500.0
2006-01-17 09:30:00,51.51,51.79,51.28,51.7,258000.0,27.4188,27.5679,27.2964,27.52,258000.0
2006-01-17 09:40:00,51.7,51.83,51.55,51.63,151100.0,27.52,27.5892,27.4401,27.4827,151100.0
2006-01-17 09:50:00,51.62,51.91,51.6,51.6,103500.0,27.4774,27.6318,27.4667,27.4667,103500.0
2006-01-17 10:00:00,51.61,51.73,51.52,51.52,109100.0,27.4721,27.5359,27.4242,27.4242,109100.0
2006-01-17 10:10:00,51.52,51.65,51.4,51.43,120300.0,27.4242,27.4934,27.3603,27.3763,120300.0
2006-01-17 10:20:00,51.43,51.63,51.32,51.63,106400.0,27.3763,27.4827,27.3177,27.4827,106400.0
2006-01-17 10:30:00,51.62,51.84,51.61,51.67,90500.0,27.4774,27.5945,27.4721,27.504,90500.0
2006-01-17 10:40:00,51.67,51.85,51.43,51.6,77200.0,27.504,27.5998,27.3763,27.4667,77200.0
2006-01-17 10:50:00,51.6,51.67,51.45,51.51,66100.0,27.4667,27.504,27.3869,27.4188,66100.0
2006-01-17 11:00:00,51.53,51.85,51.52,51.85,67100.0,27.4295,27.5998,27.4242,27.5998,67100.0
2006-01-17 11:10:00,51.85,51.86,51.69,51.83,56900.0,27.5998,27.6051,27.5147,27.5892,56900.0
2006-01-17 11:20:00,51.81,52.0,51.76,51.95,61400.0,27.5785,27.6797,27.5519,27.6531,61400.0
2006-01-17 11:30:00,51.95,51.95,51.76,51.8,56900.0,27.6531,27.6531,27.5519,27.5732,56900.0
2006-01-17 11:40:00,51.82,51.82,51.67,51.68,37300.0,27.5839,27.5839,27.504,27.5093,37300.0
2006-01-17 11:50:00,51.7,51.83,51.7,51.77,28200.0,27.52,27.5892,27.52,27.5572,28200.0
2006-01-17 12:00:00,51.79,51.94,51.79,51.93,53300.0,27.5679,27.6477,27.5679,27.6424,53300.0
2006-01-17 12:10:00,51.91,51.93,51.85,51.88,81200.0,27.6318,27.6424,27.5998,27.6158,81200.0
2006-01-17 12:20:00,51.88,51.9,51.74,51.74,143900.0,27.6158,27.6264,27.5413,27.5413,143900.0
2006-01-17 12:30:00,51.73,51.83,51.67,51.75,55600.0,27.5359,27.5892,27.504,27.5466,55600.0
2006-01-17 12:40:00,51.73,51.91,51.73,51.81,33200.0,27.5359,27.6318,27.5359,27.5785,33200.0
2006-01-17 12:50:00,51.8,51.87,51.79,51.84,20800.0,27.5732,27.6105,27.5679,27.5945,20800.0
2006-01-17 13:00:00,51.82,51.88,51.78,51.8,38700.0,27.5839,27.6158,27.5626,27.5732,38700.0
2006-01-17 13:10:00,51.78,51.8,51.62,51.65,40800.0,27.5626,27.5732,27.4774,27.4934,40800.0
2006-01-17 13:20:00,51.65,51.69,51.5,51.56,122700.0,27.4934,27.5147,27.4135,27.4455,122700.0
2006-01-17 13:30:00,51.56,51.57,51.47,51.54,70200.0,27.4455,27.4508,27.3975,27.4348,70200.0
2006-01-17 13:40:00,51.54,51.57,51.43,51.47,43600.0,27.4348,27.4508,27.3763,27.3975,43600.0
2006-01-17 13:50:00,51.46,51.85,51.46,51.58,127000.0,27.3922,27.5998,27.3922,27.4561,127000.0
2006-01-17 14:00:00,51.6,51.78,51.58,51.63,132500.0,27.4667,27.5626,27.4561,27.4827,132500.0
2006-01-17 14:10:00,51.62,51.76,51.62,51.65,30900.0,27.4774,27.5519,27.4774,27.4934,30900.0
2006-01-17 14:20:00,51.64,51.69,51.6,51.67,22400.0,27.488,27.5147,27.4667,27.504,22400.0
2006-01-17 14:30:00,51.67,51.74,51.62,51.68,22900.0,27.504,27.5413,27.4774,27.5093,22900.0
2006-01-17 14:40:00,51.68,51.71,51.64,51.69,44400.0,27.5093,27.5253,27.488,27.5147,44400.0
2006-01-17 14:50:00,51.69,51.93,51.67,51.88,72400.0,27.5147,27.6424,27.504,27.6158,72400.0
2006-01-17 15:00:00,51.89,52.02,51.86,51.96,125000.0,27.6211,27.6903,27.6051,27.6584,125000.0
2006-01-17 15:10:00,51.97,52.1,51.94,51.99,117500.0,27.6637,27.7329,27.6477,27.6743,117500.0
2006-01-17 15:20:00,51.98,52.0,51.79,51.8,109400.0,27.669,27.6797,27.5679,27.5732,109400.0
2006-01-17 15:30:00,51.8,51.87,51.66,51.73,142500.0,27.5732,27.6105,27.4987,27.5359,142500.0
2006-01-17 15:40:00,51.73,51.83,51.71,51.81,142300.0,27.5359,27.5892,27.5253,27.5785,142300.0
2006-01-17 15:50:00,51.79,51.95,51.76,51.9,178000.0,27.5679,27.6531,27.5519,27.6264,178000.0
2006-01-18 09:30:00,51.83,52.42,51.18,51.4,671100.0,27.5892,27.9032,27.2432,27.3603,671100.0
2006-01-18 09:40:00,51.4,52.19,51.33,51.88,481100.0,27.3603,27.7808,27.323,27.6158,481100.0
2006-01-18 09:50:00,51.88,52.2,51.72,51.96,549700.0,27.6158,27.7861,27.5306,27.6584,549700.0
2006-01-18 10:00:00,51.96,52.36,51.88,52.11,485600.0,27.6584,27.8713,27.6158,27.7382,485600.0
2006-01-18 10:10:00,52.11,52.14,51.86,52.07,371400.0,27.7382,27.7542,27.6051,27.7169,371400.0
2006-01-18 10:20:00,52.06,52.31,52.0,52.22,386900.0,27.7116,27.8447,27.6797,27.7968,386900.0
2006-01-18 10:30:00,52.23,52.35,52.18,52.22,161700.0,27.8021,27.866,27.7755,27.7968,161700.0
2006-01-18 10:40:00,52.22,52.26,52.17,52.19,116400.0,27.7968,27.8181,27.7702,27.7808,116400.0
2006-01-18 10:50:00,52.17,52.28,52.04,52.11,154400.0,27.7702,27.8287,27.701,27.7382,154400.0
2006-01-18 11:00:00,52.12,52.18,51.81,51.81,160800.0,27.7435,27.7755,27.5785,27.5785,160800.0
2006-01-18 11:10:00,51.8,51.87,51.63,51.73,178700.0,27.5732,27.6105,27.4827,27.5359,178700.0
2006-01-18 11:20:00,51.72,51.89,51.7,51.73,102100.0,27.5306,27.6211,27.52,27.5359,102100.0
2006-01-18 11:30:00,51.73,51.75,51.5,51.69,97700.0,27.5359,27.5466,27.4135,27.5147,97700.0
2006-01-18 11:40:00,51.69,51.76,51.62,51.73,58200.0,27.5147,27.5519,27.4774,27.5359,58200.0
2006-01-18 11:50:00,51.74,51.96,51.62,51.93,106500.0,27.5413,27.6584,27.4774,27.6424,106500.0
2006-01-18 12:00:00,51.93,51.98,51.86,51.97,45700.0,27.6424,27.669,27.6051,27.6637,45700.0
2006-01-18 12:10:00,51.98,52.04,51.76,51.87,79300.0,27.669,27.701,27.5519,27.6105,79300.0
2006-01-18 12:20:00,51.86,51.86,51.61,51.65,68800.0,27.6051,27.6051,27.4721,27.4934,68800.0
2006-01-18 12:30:00,51.65,51.75,51.61,51.71,41600.0,27.4934,27.5466,27.4721,27.5253,41600.0
2006-01-18 12:40:00,51.72,51.81,51.68,51.79,34500.0,27.5306,27.5785,27.5093,27.5679,34500.0
2006-01-18 12:50:00,51.78,51.82,51.76,51.78,16300.0,27.5626,27.5839,27.5519,27.5626,16300.0
2006-01-18 13:00:00,51.81,51.85,51.79,51.79,43100.0,27.5785,27.5998,27.5679,27.5679,43100.0
2006-01-18 13:10:00,51.78,51.86,51.78,51.78,28500.0,27.5626,27.6051,27.5626,27.5626,28500.0
2006-01-18 13:20:00,51.78,51.94,51.75,51.88,67100.0,27.5626,27.6477,27.5466,27.6158,67100.0
2006-01-18 13:30:00,51.9,52.11,51.89,52.01,138700.0,27.6264,27.7382,27.6211,27.685,138700.0
2006-01-18 13:40:00,52.01,52.09,51.97,51.99,38100.0,27.685,27.7276,27.6637,27.6743,38100.0
2006-01-18 13:50:00,52.0,52.06,51.93,51.94,46500.0,27.6797,27.7116,27.6424,27.6477,46500.0
2006-01-18 14:00:00,51.94,52.11,51.84,51.89,84100.0,27.6477,27.7382,27.5945,27.6211,84100.0
2006-01-18 14:10:00,51.9,52.14,51.86,52.08,55600.0,27.6264,27.7542,27.6051,27.7223,55600.0
2006-01-18 14:20:00,52.08,52.12,52.02,52.06,42300.0,27.7223,27.7435,27.6903,27.7116,42300.0
2006-01-18 14:30:00,52.06,52.17,52.01,52.09,65600.0,27.7116,27.7702,27.685,27.7276,65600.0
2006-01-18 14:40:00,52.1,52.1,51.86,51.91,71700.0,27.7329,27.7329,27.6051,27.6318,71700.0
2006-01-18 14:50:00,51.92,51.92,51.72,51.81,125200.0,27.6371,27.6371,27.5306,27.5785,125200.0
2006-01-18 15:00:00,51.8,51.81,51.54,51.7,168800.0,27.5732,27.5785,27.4348,27.52,168800.0
2006-01-18 15:10:00,51.69,51.8,51.64,51.78,108100.0,27.5147,27.5732,27.488,27.5626,108100.0
2006-01-18 15:20:00,51.77,51.86,51.72,51.85,61100.0,27.5572,27.6051,27.5306,27.5998,61100.0
2006-01-18 15:30:00,51.84,51.99,51.83,51.95,69500.0,27.5945,27.6743,27.5892,27.6531,69500.0
2006-01-18 15:40:00,51.96,52.1,51.87,52.05,125800.0,27.6584,27.7329,27.6105,27.7063,125800.0
2006-01-18 15:50:00,52.03,52.05,51.83,51.83,113500.0,27.6956,27.7063,27.5892,27.5892,113500.0
2006-01-19 09:30:00,53.25,53.8,53.15,53.51,523000.0,28.345,28.6378,28.2918,28.4834,523000.0
2006-01-19 09:40:00,53.54,54.01,53.52,54.01,360000.0,28.4994,28.7496,28.4888,28.7496,360000.0
2006-01-19 09:50:00,54.01,54.24,53.84,53.85,344500.0,28.7496,28.872,28.6591,28.6644,344500.0
2006-01-19 10:00:00,53.84,53.91,53.55,53.58,277000.0,28.6591,28.6964,28.5047,28.5207,277000.0
2006-01-19 10:10:00,53.55,53.96,53.44,53.73,265900.0,28.5047,28.723,28.4462,28.6006,265900.0
2006-01-19 10:20:00,53.75,53.88,53.62,53.87,246600.0,28.6112,28.6804,28.542,28.6751,246600.0
2006-01-19 10:30:00,53.88,54.01,53.86,53.98,159700.0,28.6804,28.7496,28.6697,28.7336,159700.0
2006-01-19 10:40:00,53.99,54.04,53.79,53.87,109000.0,28.7389,28.7656,28.6325,28.6751,109000.0
2006-01-19 10:50:00,53.87,53.95,53.61,53.72,141300.0,28.6751,28.7177,28.5367,28.5952,141300.0
2006-01-19 11:00:00,53.72,53.85,53.65,53.77,78300.0,28.5952,28.6644,28.558,28.6218,78300.0
2006-01-19 11:10:00,53.76,53.81,53.49,53.58,124300.0,28.6165,28.6431,28.4728,28.5207,124300.0
2006-01-19 11:20:00,53.58,53.61,53.33,53.51,185300.0,28.5207,28.5367,28.3876,28.4834,185300.0
2006-01-19 11:30:00,53.52,53.73,53.48,53.65,93200.0,28.4888,28.6006,28.4675,28.558,93200.0
2006-01-19 11:40:00,53.63,53.69,53.6,53.67,58100.0,28.5473,28.5793,28.5314,28.5686,58100.0
2006-01-19 11:50:00,53.67,53.68,53.55,53.57,71100.0,28.5686,28.5739,28.5047,28.5154,71100.0
2006-01-19 12:00:00,53.56,53.83,53.54,53.76,117300.0,28.5101,28.6538,28.4994,28.6165,117300.0
2006-01-19 12:10:00,53.77,53.8,53.65,53.79,44800.0,28.6218,28.6378,28.558,28.6325,44800.0
2006-01-19 12:20:00,53.79,54.0,53.77,53.99,154600.0,28.6325,28.7443,28.6218,28.7389,154600.0
2006-01-19 12:30:00,53.99,54.06,53.94,54.01,81200.0,28.7389,28.7762,28.7123,28.7496,81200.0
2006-01-19 12:40:00,54.01,54.13,53.99,54.08,70900.0,28.7496,28.8135,28.7389,28.7869,70900.0
2006-01-19 12:50:00,54.08,54.19,54.08,54.13,45900.0,28.7869,28.8454,28.7869,28.8135,45900.0
2006-01-19 13:00:00,54.14,54.23,54.13,54.2,79000.0,28.8188,28.8667,28.8135,28.8507,79000.0
2006-01-19 13:10:00,54.19,54.19,53.98,54.02,71000.0,28.8454,28.8454,28.7336,28.7549,71000.0
2006-01-19 13:20:00,54.02,54.02,53.92,53.93,25800.0,28.7549,28.7549,28.7017,28.707,25800.0
2006-01-19 13:30:00,53.94,53.98,53.93,53.95,31600.0,28.7123,28.7336,28.707,28.7177,31600.0
2006-01-19 13:40:00,53.94,54.06,53.93,54.06,49300.0,28.7123,28.7762,28.707,28.7762,49300.0
2006-01-19 13:50:00,54.06,54.06,53.93,54.0,37300.0,28.7762,28.7762,28.707,28.7443,37300.0
2006-01-19 14:00:00,53.99,54.02,53.88,53.94,65300.0,28.7389,28.7549,28.6804,28.7123,65300.0
2006-01-19 14:10:00,53.95,54.06,53.92,53.98,49500.0,28.7177,28.7762,28.7017,28.7336,49500.0
2006-01-19 14:20:00,53.99,53.99,53.68,53.7,68900.0,28.7389,28.7389,28.5739,28.5846,68900.0
2006-01-19 14:30:00,53.68,53.76,53.65,53.71,71400.0,28.5739,28.6165,28.558,28.5899,71400.0
2006-01-19 14:40:00,53.7,53.7,53.58,53.65,37400.0,28.5846,28.5846,28.5207,28.558,37400.0
2006-01-19 14:50:00,53.65,53.74,53.6,53.62,59800.0,28.558,28.6059,28.5314,28.542,59800.0
2006-01-19 15:00:00,53.61,53.65,53.45,53.5,60800.0,28.5367,28.558,28.4515,28.4781,60800.0
2006-01-19 15:10:00,53.49,53.49,53.41,53.48,88700.0,28.4728,28.4728,28.4302,28.4675,88700.0
2006-01-19 15:20:00,53.47,53.48,53.34,53.43,101300.0,28.4622,28.4675,28.393,28.4409,101300.0
2006-01-19 15:30:00,53.43,53.57,53.41,53.56,117200.0,28.4409,28.5154,28.4302,28.5101,117200.0
2006-01-19 15:40:00,53.56,53.65,53.55,53.58,55800.0,28.5101,28.558,28.5047,28.5207,55800.0
2006-01-19 15:50:00,53.59,53.7,53.57,53.6,136700.0,28.526,28.5846,28.5154,28.5314,136700.0
2006-01-20 09:30:00,53.2,53.43,53.01,53.2,495700.0,28.3184,28.4409,28.2173,28.3184,495700.0
2006-01-20 09:40:00,53.2,53.43,53.19,53.27,157300.0,28.3184,28.4409,28.3131,28.3557,157300.0
2006-01-20 09:50:00,53.27,53.45,53.15,53.16,127700.0,28.3557,28.4515,28.2918,28.2971,127700.0
2006-01-20 10:00:00,53.16,53.22,52.95,53.16,150800.0,28.2971,28.3291,28.1854,28.2971,150800.0
2006-01-20 10:10:00,53.16,53.17,52.82,52.92,120900.0,28.2971,28.3025,28.1162,28.1694,120900.0
2006-01-20 10:20:00,52.87,53.19,52.86,53.13,95700.0,28.1428,28.3131,28.1374,28.2812,95700.0
2006-01-20 10:30:00,53.13,53.2,53.07,53.2,155100.0,28.2812,28.3184,28.2492,28.3184,155100.0
2006-01-20 10:40:00,53.19,53.24,52.84,52.89,82000.0,28.3131,28.3397,28.1268,28.1534,82000.0
2006-01-20 10:50:00,52.89,52.89,52.51,52.71,140300.0,28.1534,28.1534,27.9511,28.0576,140300.0
2006-01-20 11:00:00,52.72,52.76,52.56,52.67,72500.0,28.0629,28.0842,27.9778,28.0363,72500.0
2006-01-20 11:10:00,52.68,52.86,52.59,52.6,105700.0,28.0416,28.1374,27.9937,27.9991,105700.0
2006-01-20 11:20:00,52.6,52.69,52.51,52.64,181100.0,27.9991,28.047,27.9511,28.0203,181100.0
2006-01-20 11:30:00,52.64,52.65,52.39,52.43,134600.0,28.0203,28.0257,27.8873,27.9086,134600.0
2006-01-20 11:40:00,52.4,52.48,52.19,52.2,141400.0,27.8926,27.9352,27.7808,27.7861,141400.0
2006-01-20 11:50:00,52.2,52.31,52.04,52.27,177100.0,27.7861,27.8447,27.701,27.8234,177100.0
2006-01-20 12:00:00,52.29,52.41,52.23,52.35,75100.0,27.834,27.8979,27.8021,27.866,75100.0
2006-01-20 12:10:00,52.35,52.41,52.22,52.23,92000.0,27.866,27.8979,27.7968,27.8021,92000.0
2006-01-20 12:20:00,52.24,52.47,52.24,52.4,55400.0,27.8074,27.9299,27.8074,27.8926,55400.0
2006-01-20 12:30:00,52.39,52.42,52.29,52.29,50700.0,27.8873,27.9032,27.834,27.834,50700.0
2006-01-20 12:40:00,52.29,52.36,51.91,52.02,147400.0,27.834,27.8713,27.6318,27.6903,147400.0
2006-01-20 12:50:00,52.0,52.19,51.99,52.17,86800.0,27.6797,27.7808,27.6743,27.7702,86800.0
2006-01-20 13:00:00,52.16,52.19,51.88,51.97,93000.0,27.7648,27.7808,27.6158,27.6637,93000.0
2006-01-20 13:10:00,51.94,52.14,51.85,52.04,64400.0,27.6477,27.7542,27.5998,27.701,64400.0
2006-01-20 13:20:00,52.03,52.22,51.94,52.14,101800.0,27.6956,27.7968,27.6477,27.7542,101800.0
2006-01-20 13:30:00,52.14,52.14,51.92,51.98,93100.0,27.7542,27.7542,27.6371,27.669,93100.0
2006-01-20 13:40:00,51.98,52.07,51.9,51.91,74400.0,27.669,27.7169,27.6264,27.6318,74400.0
2006-01-20 13:50:00,51.92,51.94,51.71,51.72,112100.0,27.6371,27.6477,27.5253,27.5306,112100.0
2006-01-20 14:00:00,51.76,51.97,51.7,51.93,57400.0,27.5519,27.6637,27.52,27.6424,57400.0
2006-01-20 14:10:00,51.93,51.94,51.74,51.8,85000.0,27.6424,27.6477,27.5413,27.5732,85000.0
2006-01-20 14:20:00,51.8,52.06,51.78,52.03,72500.0,27.5732,27.7116,27.5626,27.6956,72500.0
2006-01-20 14:30:00,52.04,52.08,51.83,51.9,136400.0,27.701,27.7223,27.5892,27.6264,136400.0
2006-01-20 14:40:00,51.91,51.92,51.81,51.87,62400.0,27.6318,27.6371,27.5785,27.6105,62400.0
2006-01-20 14:50:00,51.88,51.89,51.61,51.68,118300.0,27.6158,27.6211,27.4721,27.5093,118300.0
2006-01-20 15:00:00,51.68,51.89,51.63,51.85,154200.0,27.5093,27.6211,27.4827,27.5998,154200.0
2006-01-20 15:10:00,51.86,51.87,51.69,51.72,95600.0,27.6051,27.6105,27.5147,27.5306,95600.0
2006-01-20 15:20:00,51.73,51.76,51.66,51.74,78000.0,27.5359,27.5519,27.4987,27.5413,78000.0
2006-01-20 15:30:00,51.74,51.83,51.6,51.61,150500.0,27.5413,27.5892,27.4667,27.4721,150500.0
2006-01-20 15:40:00,51.62,51.75,51.6,51.72,149500.0,27.4774,27.5466,27.4667,27.5306,149500.0
2006-01-20 15:50:00,51.73,51.8,51.64,51.64,203100.0,27.5359,27.5732,27.488,27.488,203100.0
2006-01-23 09:30:00,52.01,52.25,51.75,51.85,236400.0,27.685,27.8127,27.5466,27.5998,236400.0
2006-01-23 09:40:00,51.85,52.14,51.75,52.0,113800.0,27.5998,27.7542,27.5466,27.6797,113800.0
2006-01-23 09:50:00,51.98,52.15,51.66,51.66,83600.0,27.669,27.7595,27.4987,27.4987,83600.0
2006-01-23 10:00:00,51.66,51.79,51.47,51.57,127000.0,27.4987,27.5679,27.3975,27.4508,127000.0
2006-01-23 10:10:00,51.57,51.77,51.55,51.76,82900.0,27.4508,27.5572,27.4401,27.5519,82900.0
2006-01-23 10:20:00,51.76,51.94,51.66,51.83,101400.0,27.5519,27.6477,27.4987,27.5892,101400.0
2006-01-23 10:30:00,51.83,51.93,51.55,51.59,63000.0,27.5892,27.6424,27.4401,27.4614,63000.0
2006-01-23 10:40:00,51.56,51.73,51.49,51.7,67000.0,27.4455,27.5359,27.4082,27.52,67000.0
2006-01-23 10:50:00,51.71,51.83,51.61,51.81,49400.0,27.5253,27.5892,27.4721,27.5785,49400.0
2006-01-23 11:00:00,51.81,51.9,51.79,51.9,27800.0,27.5785,27.6264,27.5679,27.6264,27800.0
2006-01-23 11:10:00,51.91,52.0,51.89,51.97,33400.0,27.6318,27.6797,27.6211,27.6637,33400.0
2006-01-23 11:20:00,51.97,52.31,51.94,52.3,70800.0,27.6637,27.8447,27.6477,27.8394,70800.0
2006-01-23 11:30:00,52.32,52.57,52.14,52.18,140600.0,27.85,27.9831,27.7542,27.7755,140600.0
2006-01-23 11:40:00,52.18,52.28,52.16,52.23,25600.0,27.7755,27.8287,27.7648,27.8021,25600.0
2006-01-23 11:50:00,52.24,52.39,52.23,52.24,67800.0,27.8074,27.8873,27.8021,27.8074,67800.0
2006-01-23 12:00:00,52.24,52.25,52.03,52.09,43600.0,27.8074,27.8127,27.6956,27.7276,43600.0
2006-01-23 12:10:00,52.12,52.12,51.77,51.8,56100.0,27.7435,27.7435,27.5572,27.5732,56100.0
2006-01-23 12:20:00,51.79,51.94,51.79,51.91,41300.0,27.5679,27.6477,27.5679,27.6318,41300.0
2006-01-23 12:30:00,51.88,51.92,51.82,51.86,35300.0,27.6158,27.6371,27.5839,27.6051,35300.0
2006-01-23 12:40:00,51.84,51.84,51.58,51.72,82000.0,27.5945,27.5945,27.4561,27.5306,82000.0
2006-01-23 12:50:00,51.71,51.76,51.65,51.72,31100.0,27.5253,27.5519,27.4934,27.5306,31100.0
2006-01-23 13:00:00,51.7,51.83,51.7,51.81,36000.0,27.52,27.5892,27.52,27.5785,36000.0
2006-01-23 13:10:00,51.82,51.84,51.72,51.81,33200.0,27.5839,27.5945,27.5306,27.5785,33200.0
2006-01-23 13:20:00,51.81,51.83,51.73,51.76,74400.0,27.5785,27.5892,27.5359,27.5519,74400.0
2006-01-23 13:30:00,51.76,51.8,51.62,51.65,47900.0,27.5519,27.5732,27.4774,27.4934,47900.0
2006-01-23 13:40:00,51.66,51.73,51.57,51.71,63300.0,27.4987,27.5359,27.4508,27.5253,63300.0
2006-01-23 13:50:00,51.72,51.72,51.53,51.61,52100.0,27.5306,27.5306,27.4295,27.4721,52100.0
2006-01-23 14:00:00,51.6,51.72,51.59,51.68,32300.0,27.4667,27.5306,27.4614,27.5093,32300.0
2006-01-23 14:10:00,51.66,51.67,51.51,51.6,56500.0,27.4987,27.504,27.4188,27.4667,56500.0
2006-01-23 14:20:00,51.56,51.75,51.56,51.71,55600.0,27.4455,27.5466,27.4455,27.5253,55600.0
2006-01-23 14:30:00,51.71,51.78,51.58,51.61,28300.0,27.5253,27.5626,27.4561,27.4721,28300.0
2006-01-23 14:40:00,51.62,51.71,51.58,51.64,35300.0,27.4774,27.5253,27.4561,27.488,35300.0
2006-01-23 14:50:00,51.65,51.76,51.58,51.74,59300.0,27.4934,27.5519,27.4561,27.5413,59300.0
2006-01-23 15:00:00,51.74,51.84,51.69,51.81,54500.0,27.5413,27.5945,27.5147,27.5785,54500.0
2006-01-23 15:10:00,51.83,51.85,51.74,51.84,55300.0,27.5892,27.5998,27.5413,27.5945,55300.0
2006-01-23 15:20:00,51.82,51.91,51.78,51.81,48300.0,27.5839,27.6318,27.5626,27.5785,48300.0
2006-01-23 15:30:00,51.8,51.89,51.77,51.79,61200.0,27.5732,27.6211,27.5572,27.5679,61200.0
2006-01-23 15:40:00,51.8,51.82,51.69,51.77,88500.0,27.5732,27.5839,27.5147,27.5572,88500.0
2006-01-23 15:50:00,51.77,51.81,51.76,51.77,88200.0,27.5572,27.5785,27.5519,27.5572,88200.0
2006-01-24 09:30:00,51.65,52.32,51.49,52.28,330500.0,27.4934,27.85,27.4082,27.8287,330500.0
2006-01-24 09:40:00,52.25,52.48,52.04,52.13,264200.0,27.8127,27.9352,27.701,27.7489,264200.0
2006-01-24 09:50:00,52.13,52.57,52.11,52.53,167900.0,27.7489,27.9831,27.7382,27.9618,167900.0
2006-01-24 10:00:00,52.52,52.65,52.17,52.21,144000.0,27.9565,28.0257,27.7702,27.7915,144000.0
2006-01-24 10:10:00,52.26,52.43,52.19,52.32,112400.0,27.8181,27.9086,27.7808,27.85,112400.0
2006-01-24 10:20:00,52.33,52.45,51.86,51.94,128900.0,27.8553,27.9192,27.6051,27.6477,128900.0
2006-01-24 10:30:00,51.95,52.11,51.73,52.0,134400.0,27.6531,27.7382,27.5359,27.6797,134400.0
2006-01-24 10:40:00,52.0,52.13,51.96,52.09,73600.0,27.6797,27.7489,27.6584,27.7276,73600.0
2006-01-24 10:50:00,52.08,52.13,51.89,51.92,58900.0,27.7223,27.7489,27.6211,27.6371,58900.0
2006-01-24 11:00:00,51.91,52.06,51.75,51.9,164100.0,27.6318,27.7116,27.5466,27.6264,164100.0
2006-01-24 11:10:00,51.92,52.05,51.9,52.02,76400.0,27.6371,27.7063,27.6264,27.6903,76400.0
2006-01-24 11:20:00,52.04,52.24,52.04,52.2,85200.0,27.701,27.8074,27.701,27.7861,85200.0
2006-01-24 11:30:00,52.22,52.27,52.07,52.11,55300.0,27.7968,27.8234,27.7169,27.7382,55300.0
2006-01-24 11:40:00,52.1,52.32,52.08,52.24,56000.0,27.7329,27.85,27.7223,27.8074,56000.0
2006-01-24 11:50:00,52.26,52.31,52.19,52.22,21500.0,27.8181,27.8447,27.7808,27.7968,21500.0
2006-01-24 12:00:00,52.22,52.28,52.17,52.25,29800.0,27.7968,27.8287,27.7702,27.8127,29800.0
2006-01-24 12:10:00,52.26,52.36,52.09,52.12,54600.0,27.8181,27.8713,27.7276,27.7435,54600.0
2006-01-24 12:20:00,52.13,52.21,52.0,52.18,45200.0,27.7489,27.7915,27.6797,27.7755,45200.0
2006-01-24 12:30:00,52.2,52.23,52.09,52.1,42200.0,27.7861,27.8021,27.7276,27.7329,42200.0
2006-01-24 12:40:00,52.09,52.09,51.84,51.99,180400.0,27.7276,27.7276,27.5945,27.6743,180400.0
2006-01-24 12:50:00,52.0,52.21,52.0,52.08,47600.0,27.6797,27.7915,27.6797,27.7223,47600.0
2006-01-24 13:00:00,52.09,52.2,52.06,52.08,38400.0,27.7276,27.7861,27.7116,27.7223,38400.0
2006-01-24 13:10:00,52.06,52.15,52.03,52.12,29900.0,27.7116,27.7595,27.6956,27.7435,29900.0
2006-01-24 13:20:00,52.12,52.13,51.95,52.1,36500.0,27.7435,27.7489,27.6531,27.7329,36500.0
2006-01-24 13:30:00,52.11,52.12,52.03,52.06,31400.0,27.7382,27.7435,27.6956,27.7116,31400.0
2006-01-24 13:40:00,52.06,52.14,51.99,52.07,31200.0,27.7116,27.7542,27.6743,27.7169,31200.0
2006-01-24 13:50:00,52.08,52.28,52.04,52.18,97000.0,27.7223,27.8287,27.701,27.7755,97000.0
2006-01-24 14:00:00,52.2,52.47,52.2,52.33,69800.0,27.7861,27.9299,27.7861,27.8553,69800.0
2006-01-24 14:10:00,52.33,52.52,52.28,52.38,69600.0,27.8553,27.9565,27.8287,27.8819,69600.0
2006-01-24 14:20:00,52.39,52.47,52.33,52.4,39900.0,27.8873,27.9299,27.8553,27.8926,39900.0
2006-01-24 14:30:00,52.39,52.43,52.25,52.28,32200.0,27.8873,27.9086,27.8127,27.8287,32200.0
2006-01-24 14:40:00,52.28,52.4,52.26,52.32,43700.0,27.8287,27.8926,27.8181,27.85,43700.0
2006-01-24 14:50:00,52.32,52.4,52.14,52.15,42200.0,27.85,27.8926,27.7542,27.7595,42200.0
2006-01-24 15:00:00,52.13,52.22,52.04,52.04,68700.0,27.7489,27.7968,27.701,27.701,68700.0
2006-01-24 15:10:00,52.04,52.07,51.91,51.95,101900.0,27.701,27.7169,27.6318,27.6531,101900.0
2006-01-24 15:20:00,51.96,52.1,51.96,52.1,63700.0,27.6584,27.7329,27.6584,27.7329,63700.0
2006-01-24 15:30:00,52.09,52.16,52.06,52.14,40400.0,27.7276,27.7648,27.7116,27.7542,40400.0
2006-01-24 15:40:00,52.14,52.24,52.07,52.17,74900.0,27.7542,27.8074,27.7169,27.7702,74900.0
2006-01-24 15:50:00,52.16,52.17,52.07,52.15,101800.0,27.7648,27.7702,27.7169,27.7595,101800.0
2006-01-25 09:30:00,52.38,52.57,51.92,51.98,223100.0,27.8819,27.9831,27.6371,27.669,223100.0
2006-01-25 09:40:00,51.98,51.99,51.57,51.89,136700.0,27.669,27.6743,27.4508,27.6211,136700.0
2006-01-25 09:50:00,51.91,52.09,51.75,51.91,143000.0,27.6318,27.7276,27.5466,27.6318,143000.0
2006-01-25 10:00:00,51.92,52.25,51.88,52.02,176200.0,27.6371,27.8127,27.6158,27.6903,176200.0
2006-01-25 10:10:00,52.03,52.36,51.83,52.1,229100.0,27.6956,27.8713,27.5892,27.7329,229100.0
2006-01-25 10:20:00,52.1,52.16,51.6,51.71,200000.0,27.7329,27.7648,27.4667,27.5253,200000.0
2006-01-25 10:30:00,51.71,51.71,51.39,51.61,201600.0,27.5253,27.5253,27.355,27.4721,201600.0
2006-01-25 10:40:00,51.6,51.81,51.58,51.72,197200.0,27.4667,27.5785,27.4561,27.5306,197200.0
2006-01-25 10:50:00,51.72,51.76,51.48,51.58,134200.0,27.5306,27.5519,27.4029,27.4561,134200.0
2006-01-25 11:00:00,51.58,51.68,51.52,51.59,72400.0,27.4561,27.5093,27.4242,27.4614,72400.0
2006-01-25 11:10:00,51.59,51.91,51.55,51.88,187800.0,27.4614,27.6318,27.4401,27.6158,187800.0
2006-01-25 11:20:00,51.88,52.07,51.73,52.05,172600.0,27.6158,27.7169,27.5359,27.7063,172600.0
2006-01-25 11:30:00,52.04,52.18,51.73,51.76,161700.0,27.701,27.7755,27.5359,27.5519,161700.0
2006-01-25 11:40:00,51.76,51.8,51.56,51.58,144100.0,27.5519,27.5732,27.4455,27.4561,144100.0
2006-01-25 11:50:00,51.58,51.8,51.52,51.77,162100.0,27.4561,27.5732,27.4242,27.5572,162100.0
2006-01-25 12:00:00,51.75,51.76,51.51,51.57,106000.0,27.5466,27.5519,27.4188,27.4508,106000.0
2006-01-25 12:10:00,51.57,51.61,51.37,51.53,88400.0,27.4508,27.4721,27.3443,27.4295,88400.0
2006-01-25 12:20:00,51.55,51.59,51.3,51.4,85100.0,27.4401,27.4614,27.3071,27.3603,85100.0
2006-01-25 12:30:00,51.4,51.63,51.39,51.5,84000.0,27.3603,27.4827,27.355,27.4135,84000.0
2006-01-25 12:40:00,51.51,51.74,51.45,51.59,72700.0,27.4188,27.5413,27.3869,27.4614,72700.0
2006-01-25 12:50:00,51.6,51.86,51.6,51.85,131800.0,27.4667,27.6051,27.4667,27.5998,131800.0
2006-01-25 13:00:00,51.85,52.18,51.81,52.16,188600.0,27.5998,27.7755,27.5785,27.7648,188600.0
2006-01-25 13:10:00,52.16,52.2,51.93,52.0,77300.0,27.7648,27.7861,27.6424,27.6797,77300.0
2006-01-25 13:20:00,52.0,52.13,51.99,52.08,61300.0,27.6797,27.7489,27.6743,27.7223,61300.0
2006-01-25 13:30:00,52.04,52.07,51.94,52.0,71200.0,27.701,27.7169,27.6477,27.6797,71200.0
2006-01-25 13:40:00,52.0,52.04,51.95,51.99,90300.0,27.6797,27.701,27.6531,27.6743,90300.0
2006-01-25 13:50:00,51.98,52.14,51.98,52.12,73400.0,27.669,27.7542,27.669,27.7435,73400.0
2006-01-25 14:00:00,52.12,52.14,51.97,52.05,91300.0,27.7435,27.7542,27.6637,27.7063,91300.0
2006-01-25 14:10:00,52.05,52.14,51.99,52.06,50900.0,27.7063,27.7542,27.6743,27.7116,50900.0
2006-01-25 14:20:00,52.05,52.14,51.99,52.0,57600.0,27.7063,27.7542,27.6743,27.6797,57600.0
2006-01-25 14:30:00,52.0,52.09,51.96,52.09,79700.0,27.6797,27.7276,27.6584,27.7276,79700.0
2006-01-25 14:40:00,52.09,52.2,51.97,52.01,116900.0,27.7276,27.7861,27.6637,27.685,116900.0
2006-01-25 14:50:00,52.01,52.1,51.93,51.99,120100.0,27.685,27.7329,27.6424,27.6743,120100.0
2006-01-25 15:00:00,51.99,52.12,51.95,52.02,78500.0,27.6743,27.7435,27.6531,27.6903,78500.0
2006-01-25 15:10:00,52.03,52.1,51.96,52.08,48300.0,27.6956,27.7329,27.6584,27.7223,48300.0
2006-01-25 15:20:00,52.09,52.29,52.05,52.22,127700.0,27.7276,27.834,27.7063,27.7968,127700.0
2006-01-25 15:30:00,52.22,52.28,52.06,52.26,126800.0,27.7968,27.8287,27.7116,27.8181,126800.0
2006-01-25 15:40:00,52.26,52.31,52.17,52.31,111300.0,27.8181,27.8447,27.7702,27.8447,111300.0
2006-01-25 15:50:00,52.32,52.37,51.87,52.31,154600.0,27.85,27.8766,27.6105,27.8447,154600.0
2006-01-26 09:30:00,53.08,53.39,53.0,53.13,259700.0,28.2546,28.4196,28.212,28.2812,259700.0
2006-01-26 09:40:00,53.14,53.24,52.96,53.12,218500.0,28.2865,28.3397,28.1907,28.2758,218500.0
2006-01-26 09:50:00,53.14,53.4,53.05,53.12,355400.0,28.2865,28.4249,28.2386,28.2758,355400.0
2006-01-26 10:00:00,53.12,53.53,53.04,53.51,398700.0,28.2758,28.4941,28.2333,28.4834,398700.0
2006-01-26 10:10:00,53.51,53.74,53.41,53.55,240700.0,28.4834,28.6059,28.4302,28.5047,240700.0
2006-01-26 10:20:00,53.54,53.63,53.42,53.55,89900.0,28.4994,28.5473,28.4355,28.5047,89900.0
2006-01-26 10:30:00,53.54,53.83,53.51,53.65,134700.0,28.4994,28.6538,28.4834,28.558,134700.0
2006-01-26 10:40:00,53.67,53.78,53.55,53.72,131200.0,28.5686,28.6272,28.5047,28.5952,131200.0
2006-01-26 10:50:00,53.72,54.01,53.66,53.94,229700.0,28.5952,28.7496,28.5633,28.7123,229700.0
2006-01-26 11:00:00,53.91,54.01,53.85,53.98,140600.0,28.6964,28.7496,28.6644,28.7336,140600.0
2006-01-26 11:10:00,53.98,54.0,53.77,53.81,121400.0,28.7336,28.7443,28.6218,28.6431,121400.0
2006-01-26 11:20:00,53.81,53.98,53.74,53.95,131700.0,28.6431,28.7336,28.6059,28.7177,131700.0
2006-01-26 11:30:00,53.93,54.29,53.83,54.25,216300.0,28.707,28.8986,28.6538,28.8773,216300.0
2006-01-26 11:40:00,54.22,54.51,54.22,54.43,136900.0,28.8614,29.0157,28.8614,28.9732,136900.0
2006-01-26 11:50:00,54.42,54.46,54.17,54.28,140100.0,28.9678,28.9891,28.8348,28.8933,140100.0
2006-01-26 12:00:00,54.27,54.37,54.17,54.22,104500.0,28.888,28.9412,28.8348,28.8614,104500.0
2006-01-26 12:10:00,54.22,54.24,53.81,53.84,88200.0,28.8614,28.872,28.6431,28.6591,88200.0
2006-01-26 12:20:00,53.85,53.91,53.77,53.83,53900.0,28.6644,28.6964,28.6218,28.6538,53900.0
2006-01-26 12:30:00,53.86,53.93,53.61,53.69,79400.0,28.6697,28.707,28.5367,28.5793,79400.0
2006-01-26 12:40:00,53.69,53.78,53.45,53.61,202100.0,28.5793,28.6272,28.4515,28.5367,202100.0
2006-01-26 12:50:00,53.62,53.65,53.38,53.6,143200.0,28.542,28.558,28.4142,28.5314,143200.0
2006-01-26 13:00:00,53.59,53.63,53.4,53.45,80200.0,28.526,28.5473,28.4249,28.4515,80200.0
2006-01-26 13:10:00,53.45,53.7,53.44,53.66,117200.0,28.4515,28.5846,28.4462,28.5633,117200.0
2006-01-26 13:20:00,53.66,53.7,53.51,53.53,60900.0,28.5633,28.5846,28.4834,28.4941,60900.0
2006-01-26 13:30:00,53.53,53.61,53.43,53.48,63500.0,28.4941,28.5367,28.4409,28.4675,63500.0
2006-01-26 13:40:00,53.47,53.49,53.15,53.2,139800.0,28.4622,28.4728,28.2918,28.3184,139800.0
2006-01-26 13:50:00,53.19,53.34,53.17,53.3,146200.0,28.3131,28.393,28.3025,28.3717,146200.0
2006-01-26 14:00:00,53.28,53.39,53.11,53.31,118100.0,28.361,28.4196,28.2705,28.377,118100.0
2006-01-26 14:10:00,53.31,53.39,53.15,53.23,99800.0,28.377,28.4196,28.2918,28.3344,99800.0
2006-01-26 14:20:00,53.23,53.39,53.14,53.26,85600.0,28.3344,28.4196,28.2865,28.3504,85600.0
2006-01-26 14:30:00,53.26,53.31,53.17,53.27,77800.0,28.3504,28.377,28.3025,28.3557,77800.0
2006-01-26 14:40:00,53.25,53.64,53.25,53.53,107000.0,28.345,28.5526,28.345,28.4941,107000.0
2006-01-26 14:50:00,53.55,53.66,53.48,53.55,102900.0,28.5047,28.5633,28.4675,28.5047,102900.0
2006-01-26 15:00:00,53.54,53.78,53.51,53.51,167000.0,28.4994,28.6272,28.4834,28.4834,167000.0
2006-01-26 15:10:00,53.51,53.7,53.47,53.66,127200.0,28.4834,28.5846,28.4622,28.5633,127200.0
2006-01-26 15:20:00,53.65,53.74,53.5,53.72,293400.0,28.558,28.6059,28.4781,28.5952,293400.0
2006-01-26 15:30:00,53.7,53.82,53.68,53.79,191000.0,28.5846,28.6485,28.5739,28.6325,191000.0
2006-01-26 15:40:00,53.79,53.83,53.51,53.57,179200.0,28.6325,28.6538,28.4834,28.5154,179200.0
2006-01-26 15:50:00,53.57,54.04,53.5,54.01,319800.0,28.5154,28.7656,28.4781,28.7496,319800.0
2006-01-27 09:30:00,54.95,55.03,54.58,54.68,1074600.0,29.25,29.2925,29.053,29.1062,1074600.0
2006-01-27 09:40:00,54.65,54.87,54.4,54.6,501800.0,29.0903,29.2074,28.9572,29.0637,501800.0
2006-01-27 09:50:00,54.62,54.7,54.2,54.27,338000.0,29.0743,29.1169,28.8507,28.888,338000.0
2006-01-27 10:00:00,54.26,54.31,53.57,53.71,597700.0,28.8827,28.9093,28.5154,28.5899,597700.0
2006-01-27 10:10:00,53.69,54.48,53.68,54.48,434800.0,28.5793,28.9998,28.5739,28.9998,434800.0
2006-01-27 10:20:00,54.47,54.48,53.99,54.15,236400.0,28.9945,28.9998,28.7389,28.8241,236400.0
2006-01-27 10:30:00,54.13,54.15,53.58,53.71,247000.0,28.8135,28.8241,28.5207,28.5899,247000.0
2006-01-27 10:40:00,53.71,53.89,53.69,53.86,136500.0,28.5899,28.6857,28.5793,28.6697,136500.0
2006-01-27 10:50:00,53.85,54.08,53.8,53.99,192200.0,28.6644,28.7869,28.6378,28.7389,192200.0
2006-01-27 11:00:00,53.97,54.07,53.79,53.82,107700.0,28.7283,28.7815,28.6325,28.6485,107700.0
2006-01-27 11:10:00,53.82,54.1,53.72,54.04,112000.0,28.6485,28.7975,28.5952,28.7656,112000.0
2006-01-27 11:20:00,54.07,54.08,53.79,54.02,172300.0,28.7815,28.7869,28.6325,28.7549,172300.0
2006-01-27 11:30:00,54.0,54.51,53.97,54.48,233100.0,28.7443,29.0157,28.7283,28.9998,233100.0
2006-01-27 11:40:00,54.46,54.55,54.36,54.45,157200.0,28.9891,29.037,28.9359,28.9838,157200.0
2006-01-27 11:50:00,54.45,54.79,54.43,54.77,150000.0,28.9838,29.1648,28.9732,29.1541,150000.0
2006-01-27 12:00:00,54.75,54.8,54.45,54.48,156000.0,29.1435,29.1701,28.9838,28.9998,156000.0
2006-01-27 12:10:00,54.5,54.71,54.47,54.66,104400.0,29.0104,29.1222,28.9945,29.0956,104400.0
2006-01-27 12:20:00,54.66,54.9,54.66,54.66,89400.0,29.0956,29.2233,29.0956,29.0956,89400.0
2006-01-27 12:30:00,54.66,54.71,54.6,54.69,42600.0,29.0956,29.1222,29.0637,29.1116,42600.0
2006-01-27 12:40:00,54.7,54.72,54.65,54.69,45700.0,29.1169,29.1275,29.0903,29.1116,45700.0
2006-01-27 12:50:00,54.69,54.86,54.67,54.83,53800.0,29.1116,29.2021,29.1009,29.1861,53800.0
2006-01-27 13:00:00,54.83,54.86,54.71,54.73,103400.0,29.1861,29.2021,29.1222,29.1329,103400.0
2006-01-27 13:10:00,54.74,54.81,54.4,54.4,107700.0,29.1382,29.1754,28.9572,28.9572,107700.0
2006-01-27 13:20:00,54.41,54.59,54.31,54.46,81300.0,28.9625,29.0583,28.9093,28.9891,81300.0
2006-01-27 13:30:00,54.46,54.47,54.07,54.13,91900.0,28.9891,28.9945,28.7815,28.8135,91900.0
2006-01-27 13:40:00,54.13,54.16,54.05,54.08,110100.0,28.8135,28.8294,28.7709,28.7869,110100.0
2006-01-27 13:50:00,54.07,54.08,53.73,53.8,113100.0,28.7815,28.7869,28.6006,28.6378,113100.0
2006-01-27 14:00:00,53.8,54.02,53.66,53.66,136900.0,28.6378,28.7549,28.5633,28.5633,136900.0
2006-01-27 14:10:00,53.65,53.79,53.61,53.71,71000.0,28.558,28.6325,28.5367,28.5899,71000.0
2006-01-27 14:20:00,53.72,53.85,53.71,53.74,122400.0,28.5952,28.6644,28.5899,28.6059,122400.0
2006-01-27 14:30:00,53.73,53.78,53.56,53.61,99200.0,28.6006,28.6272,28.5101,28.5367,99200.0
2006-01-27 14:40:00,53.62,53.75,53.6,53.71,57600.0,28.542,28.6112,28.5314,28.5899,57600.0
2006-01-27 14:50:00,53.71,53.85,53.7,53.85,73600.0,28.5899,28.6644,28.5846,28.6644,73600.0
2006-01-27 15:00:00,53.85,54.0,53.69,53.84,185900.0,28.6644,28.7443,28.5793,28.6591,185900.0
2006-01-27 15:10:00,53.83,54.09,53.82,54.01,83700.0,28.6538,28.7922,28.6485,28.7496,83700.0
2006-01-27 15:20:00,54.0,54.22,53.99,54.1,82500.0,28.7443,28.8614,28.7389,28.7975,82500.0
2006-01-27 15:30:00,54.1,54.1,53.97,54.1,93200.0,28.7975,28.7975,28.7283,28.7975,93200.0
2006-01-27 15:40:00,54.1,54.22,54.03,54.17,129600.0,28.7975,28.8614,28.7602,28.8348,129600.0
2006-01-27 15:50:00,54.15,54.31,54.13,54.3,222200.0,28.8241,28.9093,28.8135,28.904,222200.0
2006-01-30 09:30:00,54.48,54.91,54.15,54.76,243200.0,28.9998,29.2287,28.8241,29.1488,243200.0
2006-01-30 09:40:00,54.78,55.0,54.54,54.9,251000.0,29.1595,29.2766,29.0317,29.2233,251000.0
2006-01-30 09:50:00,54.92,54.92,54.41,54.42,160300.0,29.234,29.234,28.9625,28.9678,160300.0
2006-01-30 10:00:00,54.44,54.87,54.35,54.76,149400.0,28.9785,29.2074,28.9306,29.1488,149400.0
2006-01-30 10:10:00,54.74,54.79,54.5,54.51,114500.0,29.1382,29.1648,29.0104,29.0157,114500.0
2006-01-30 10:20:00,54.5,54.51,54.11,54.15,258900.0,29.0104,29.0157,28.8028,28.8241,258900.0
2006-01-30 10:30:00,54.19,54.27,54.01,54.26,119000.0,28.8454,28.888,28.7496,28.8827,119000.0
2006-01-30 10:40:00,54.28,54.45,54.22,54.27,92400.0,28.8933,28.9838,28.8614,28.888,92400.0
2006-01-30 10:50:00,54.25,54.35,54.17,54.35,102100.0,28.8773,28.9306,28.8348,28.9306,102100.0
2006-01-30 11:00:00,54.35,54.44,54.3,54.32,95800.0,28.9306,28.9785,28.904,28.9146,95800.0
2006-01-30 11:10:00,54.33,54.36,53.95,54.0,153200.0,28.9199,28.9359,28.7177,28.7443,153200.0
2006-01-30 11:20:00,54.01,54.01,53.83,53.87,86800.0,28.7496,28.7496,28.6538,28.6751,86800.0
2006-01-30 11:30:00,53.9,54.05,53.8,54.05,88800.0,28.691,28.7709,28.6378,28.7709,88800.0
2006-01-30 11:40:00,54.04,54.16,54.01,54.13,48800.0,28.7656,28.8294,28.7496,28.8135,48800.0
2006-01-30 11:50:00,54.12,54.13,53.91,53.94,41000.0,28.8081,28.8135,28.6964,28.7123,41000.0
2006-01-30 12:00:00,53.96,54.05,53.92,53.95,92900.0,28.723,28.7709,28.7017,28.7177,92900.0
2006-01-30 12:10:00,53.95,54.17,53.95,54.08,31400.0,28.7177,28.8348,28.7177,28.7869,31400.0
2006-01-30 12:20:00,54.06,54.19,54.06,54.16,31500.0,28.7762,28.8454,28.7762,28.8294,31500.0
2006-01-30 12:30:00,54.17,54.23,54.15,54.17,46200.0,28.8348,28.8667,28.8241,28.8348,46200.0
2006-01-30 12:40:00,54.19,54.27,54.15,54.18,163400.0,28.8454,28.888,28.8241,28.8401,163400.0
2006-01-30 12:50:00,54.16,54.2,54.13,54.15,56900.0,28.8294,28.8507,28.8135,28.8241,56900.0
2006-01-30 13:00:00,54.15,54.2,54.11,54.14,59000.0,28.8241,28.8507,28.8028,28.8188,59000.0
2006-01-30 13:10:00,54.15,54.21,54.05,54.2,71900.0,28.8241,28.8561,28.7709,28.8507,71900.0
2006-01-30 13:20:00,54.2,54.2,54.05,54.05,28700.0,28.8507,28.8507,28.7709,28.7709,28700.0
2006-01-30 13:30:00,54.04,54.04,53.97,54.0,41500.0,28.7656,28.7656,28.7283,28.7443,41500.0
2006-01-30 13:40:00,53.99,54.08,53.98,54.05,46900.0,28.7389,28.7869,28.7336,28.7709,46900.0
2006-01-30 13:50:00,54.04,54.09,54.0,54.01,31600.0,28.7656,28.7922,28.7443,28.7496,31600.0
2006-01-30 14:00:00,54.01,54.03,53.99,53.99,59300.0,28.7496,28.7602,28.7389,28.7389,59300.0
2006-01-30 14:10:00,53.99,53.99,53.7,53.73,168500.0,28.7389,28.7389,28.5846,28.6006,168500.0
2006-01-30 14:20:00,53.74,53.78,53.63,53.65,85800.0,28.6059,28.6272,28.5473,28.558,85800.0
2006-01-30 14:30:00,53.65,53.88,53.61,53.77,77400.0,28.558,28.6804,28.5367,28.6218,77400.0
2006-01-30 14:40:00,53.77,53.8,53.72,53.74,39000.0,28.6218,28.6378,28.5952,28.6059,39000.0
2006-01-30 14:50:00,53.75,53.81,53.73,53.76,50500.0,28.6112,28.6431,28.6006,28.6165,50500.0
2006-01-30 15:00:00,53.76,53.81,53.53,53.55,149100.0,28.6165,28.6431,28.4941,28.5047,149100.0
2006-01-30 15:10:00,53.55,53.55,53.38,53.42,87800.0,28.5047,28.5047,28.4142,28.4355,87800.0
2006-01-30 15:20:00,53.43,53.5,53.28,53.43,99600.0,28.4409,28.4781,28.361,28.4409,99600.0
2006-01-30 15:30:00,53.43,53.52,53.39,53.5,111300.0,28.4409,28.4888,28.4196,28.4781,111300.0
2006-01-30 15:40:00,53.49,53.56,53.41,53.54,79400.0,28.4728,28.5101,28.4302,28.4994,79400.0
2006-01-30 15:50:00,53.53,53.61,53.45,53.53,128300.0,28.4941,28.5367,28.4515,28.4941,128300.0
2006-01-31 09:30:00,53.34,53.34,52.53,52.7,563700.0,28.393,28.393,27.9618,28.0523,563700.0
2006-01-31 09:40:00,52.7,52.7,52.17,52.19,362100.0,28.0523,28.0523,27.7702,27.7808,362100.0
2006-01-31 09:50:00,52.17,52.27,51.91,52.03,544400.0,27.7702,27.8234,27.6318,27.6956,544400.0
2006-01-31 10:00:00,52.02,52.03,51.72,51.73,411400.0,27.6903,27.6956,27.5306,27.5359,411400.0
2006-01-31 10:10:00,51.73,51.91,51.52,51.55,400800.0,27.5359,27.6318,27.4242,27.4401,400800.0
2006-01-31 10:20:00,51.55,51.55,51.26,51.38,407700.0,27.4401,27.4401,27.2858,27.3496,407700.0
2006-01-31 10:30:00,51.37,51.67,51.35,51.52,483600.0,27.3443,27.504,27.3337,27.4242,483600.0
2006-01-31 10:40:00,51.52,51.62,51.43,51.62,117200.0,27.4242,27.4774,27.3763,27.4774,117200.0
2006-01-31 10:50:00,51.62,51.81,51.62,51.72,196900.0,27.4774,27.5785,27.4774,27.5306,196900.0
2006-01-31 11:00:00,51.72,51.72,51.5,51.51,121200.0,27.5306,27.5306,27.4135,27.4188,121200.0
2006-01-31 11:10:00,51.51,51.67,51.46,51.46,98000.0,27.4188,27.504,27.3922,27.3922,98000.0
2006-01-31 11:20:00,51.46,51.6,51.41,51.46,107100.0,27.3922,27.4667,27.3656,27.3922,107100.0
2006-01-31 11:30:00,51.47,51.66,51.43,51.65,59000.0,27.3975,27.4987,27.3763,27.4934,59000.0
2006-01-31 11:40:00,51.64,51.87,51.62,51.85,197400.0,27.488,27.6105,27.4774,27.5998,197400.0
2006-01-31 11:50:00,51.85,51.86,51.51,51.54,142200.0,27.5998,27.6051,27.4188,27.4348,142200.0
2006-01-31 12:00:00,51.54,51.62,51.41,51.5,228200.0,27.4348,27.4774,27.3656,27.4135,228200.0
2006-01-31 12:10:00,51.5,51.52,51.35,51.44,73300.0,27.4135,27.4242,27.3337,27.3816,73300.0
2006-01-31 12:20:00,51.46,51.47,51.4,51.4,29400.0,27.3922,27.3975,27.3603,27.3603,29400.0
2006-01-31 12:30:00,51.41,51.43,51.35,51.41,50200.0,27.3656,27.3763,27.3337,27.3656,50200.0
2006-01-31 12:40:00,51.42,51.5,51.4,51.44,46400.0,27.3709,27.4135,27.3603,27.3816,46400.0
2006-01-31 12:50:00,51.44,51.51,51.41,51.5,47900.0,27.3816,27.4188,27.3656,27.4135,47900.0
2006-01-31 13:00:00,51.5,51.58,51.48,51.57,74600.0,27.4135,27.4561,27.4029,27.4508,74600.0
2006-01-31 13:10:00,51.57,51.61,51.54,51.55,120200.0,27.4508,27.4721,27.4348,27.4401,120200.0
2006-01-31 13:20:00,51.54,51.72,51.5,51.7,100900.0,27.4348,27.5306,27.4135,27.52,100900.0
2006-01-31 13:30:00,51.72,51.77,51.66,51.67,66600.0,27.5306,27.5572,27.4987,27.504,66600.0
2006-01-31 13:40:00,51.68,51.84,51.68,51.83,50300.0,27.5093,27.5945,27.5093,27.5892,50300.0
2006-01-31 13:50:00,51.83,51.88,51.64,51.64,175500.0,27.5892,27.6158,27.488,27.488,175500.0
2006-01-31 14:00:00,51.65,51.96,51.63,51.66,91100.0,27.4934,27.6584,27.4827,27.4987,91100.0
2006-01-31 14:10:00,51.66,52.07,51.6,51.6,455800.0,27.4987,27.7169,27.4667,27.4667,455800.0
2006-01-31 14:20:00,51.6,52.06,51.42,51.91,528700.0,27.4667,27.7116,27.3709,27.6318,528700.0
2006-01-31 14:30:00,51.91,52.16,51.88,52.15,206500.0,27.6318,27.7648,27.6158,27.7595,206500.0
2006-01-31 14:40:00,52.16,52.35,51.95,52.3,270900.0,27.7648,27.866,27.6531,27.8394,270900.0
2006-01-31 14:50:00,52.32,52.39,52.14,52.38,315400.0,27.85,27.8873,27.7542,27.8819,315400.0
2006-01-31 15:00:00,52.38,52.59,52.26,52.39,235100.0,27.8819,27.9937,27.8181,27.8873,235100.0
2006-01-31 15:10:00,52.4,52.46,52.15,52.25,141300.0,27.8926,27.9245,27.7595,27.8127,141300.0
2006-01-31 15:20:00,52.25,52.34,52.18,52.32,127400.0,27.8127,27.8607,27.7755,27.85,127400.0
2006-01-31 15:30:00,52.31,52.33,51.98,51.99,174800.0,27.8447,27.8553,27.669,27.6743,174800.0
2006-01-31 15:40:00,51.99,51.99,51.8,51.9,248600.0,27.6743,27.6743,27.5732,27.6264,248600.0
2006-01-31 15:50:00,51.9,52.01,51.78,51.98,434400.0,27.6264,27.685,27.5626,27.669,434400.0
2006-02-01 09:30:00,51.9,52.39,51.65,52.26,227300.0,27.6264,27.8873,27.4934,27.8181,227300.0
2006-02-01 09:40:00,52.26,52.57,52.18,52.47,183000.0,27.8181,27.9831,27.7755,27.9299,183000.0
2006-02-01 09:50:00,52.47,52.64,52.17,52.17,217400.0,27.9299,28.0203,27.7702,27.7702,217400.0
2006-02-01 10:00:00,52.16,52.54,52.11,52.51,259800.0,27.7648,27.9671,27.7382,27.9511,259800.0
2006-02-01 10:10:00,52.52,52.8,52.47,52.76,205500.0,27.9565,28.1055,27.9299,28.0842,205500.0
2006-02-01 10:20:00,52.74,53.03,52.71,52.86,133400.0,28.0736,28.2279,28.0576,28.1374,133400.0
2006-02-01 10:30:00,52.87,53.1,52.84,52.85,130200.0,28.1428,28.2652,28.1268,28.1321,130200.0
2006-02-01 10:40:00,52.84,52.86,52.63,52.65,139200.0,28.1268,28.1374,28.015,28.0257,139200.0
2006-02-01 10:50:00,52.66,52.82,52.62,52.64,73400.0,28.031,28.1162,28.0097,28.0203,73400.0
2006-02-01 11:00:00,52.66,52.98,52.63,52.87,67900.0,28.031,28.2013,28.015,28.1428,67900.0
2006-02-01 11:10:00,52.85,52.91,52.55,52.64,71500.0,28.1321,28.1641,27.9724,28.0203,71500.0
2006-02-01 11:20:00,52.64,52.66,52.45,52.66,81400.0,28.0203,28.031,27.9192,28.031,81400.0
2006-02-01 11:30:00,52.66,52.68,52.52,52.57,44200.0,28.031,28.0416,27.9565,27.9831,44200.0
2006-02-01 11:40:00,52.56,52.61,52.39,52.51,49400.0,27.9778,28.0044,27.8873,27.9511,49400.0
2006-02-01 11:50:00,52.52,52.71,52.47,52.58,63900.0,27.9565,28.0576,27.9299,27.9884,63900.0
2006-02-01 12:00:00,52.6,52.83,52.6,52.83,51700.0,27.9991,28.1215,27.9991,28.1215,51700.0
2006-02-01 12:10:00,52.85,52.85,52.65,52.71,40400.0,28.1321,28.1321,28.0257,28.0576,40400.0
2006-02-01 12:20:00,52.72,52.99,52.72,52.95,64600.0,28.0629,28.2066,28.0629,28.1854,64600.0
2006-02-01 12:30:00,52.95,53.11,52.92,52.97,136500.0,28.1854,28.2705,28.1694,28.196,136500.0
2006-02-01 12:40:00,52.96,53.07,52.83,52.93,80800.0,28.1907,28.2492,28.1215,28.1747,80800.0
2006-02-01 12:50:00,52.92,52.99,52.89,52.93,22900.0,28.1694,28.2066,28.1534,28.1747,22900.0
2006-02-01 13:00:00,52.93,53.15,52.9,53.07,136700.0,28.1747,28.2918,28.1587,28.2492,136700.0
2006-02-01 13:10:00,53.07,53.07,52.83,52.85,87900.0,28.2492,28.2492,28.1215,28.1321,87900.0
2006-02-01 13:20:00,52.86,52.94,52.8,52.92,48700.0,28.1374,28.18,28.1055,28.1694,48700.0
2006-02-01 13:30:00,52.91,52.92,52.6,52.76,101800.0,28.1641,28.1694,27.9991,28.0842,101800.0
2006-02-01 13:40:00,52.74,52.77,52.61,52.74,53100.0,28.0736,28.0895,28.0044,28.0736,53100.0
2006-02-01 13:50:00,52.72,52.97,52.64,52.95,55500.0,28.0629,28.196,28.0203,28.1854,55500.0
2006-02-01 14:00:00,52.95,53.08,52.93,52.99,59600.0,28.1854,28.2546,28.1747,28.2066,59600.0
2006-02-01 14:10:00,52.97,53.1,52.92,53.07,40400.0,28.196,28.2652,28.1694,28.2492,40400.0
2006-02-01 14:20:00,53.06,53.25,52.94,53.19,221600.0,28.2439,28.345,28.18,28.3131,221600.0
2006-02-01 14:30:00,53.19,53.41,53.19,53.39,127700.0,28.3131,28.4302,28.3131,28.4196,127700.0
2006-02-01 14:40:00,53.39,53.39,53.2,53.27,99400.0,28.4196,28.4196,28.3184,28.3557,99400.0
2006-02-01 14:50:00,53.28,53.35,53.13,53.21,65400.0,28.361,28.3983,28.2812,28.3238,65400.0
2006-02-01 15:00:00,53.22,53.25,53.15,53.2,89400.0,28.3291,28.345,28.2918,28.3184,89400.0
2006-02-01 15:10:00,53.21,53.24,53.1,53.17,80400.0,28.3238,28.3397,28.2652,28.3025,80400.0
2006-02-01 15:20:00,53.16,53.18,53.02,53.04,84100.0,28.2971,28.3078,28.2226,28.2333,84100.0
2006-02-01 15:30:00,53.03,53.22,53.03,53.16,140600.0,28.2279,28.3291,28.2279,28.2971,140600.0
2006-02-01 15:40:00,53.14,53.37,53.13,53.3,153600.0,28.2865,28.4089,28.2812,28.3717,153600.0
2006-02-01 15:50:00,53.3,53.44,53.25,53.43,433600.0,28.3717,28.4462,28.345,28.4409,433600.0
2006-02-02 09:30:00,53.28,53.54,53.05,53.27,190000.0,28.361,28.4994,28.2386,28.3557,190000.0
2006-02-02 09:40:00,53.25,53.9,53.19,53.81,258800.0,28.345,28.691,28.3131,28.6431,258800.0
2006-02-02 09:50:00,53.81,53.93,53.6,53.64,127500.0,28.6431,28.707,28.5314,28.5526,127500.0
2006-02-02 10:00:00,53.64,53.74,53.33,53.71,139000.0,28.5526,28.6059,28.3876,28.5899,139000.0
2006-02-02 10:10:00,53.73,53.74,53.35,53.47,119200.0,28.6006,28.6059,28.3983,28.4622,119200.0
2006-02-02 10:20:00,53.47,53.55,53.33,53.39,76000.0,28.4622,28.5047,28.3876,28.4196,76000.0
2006-02-02 10:30:00,53.38,53.49,53.08,53.09,86600.0,28.4142,28.4728,28.2546,28.2599,86600.0
2006-02-02 10:40:00,53.08,53.11,52.83,52.93,118100.0,28.2546,28.2705,28.1215,28.1747,118100.0
2006-02-02 10:50:00,52.91,53.02,52.65,52.71,101000.0,28.1641,28.2226,28.0257,28.0576,101000.0
2006-02-02 11:00:00,52.7,52.72,52.37,52.48,152600.0,28.0523,28.0629,27.8766,27.9352,152600.0
2006-02-02 11:10:00,52.46,52.56,52.4,52.47,95600.0,27.9245,27.9778,27.8926,27.9299,95600.0
2006-02-02 11:20:00,52.47,52.49,52.08,52.16,201500.0,27.9299,27.9405,27.7223,27.7648,201500.0
2006-02-02 11:30:00,52.18,52.49,52.12,52.34,169600.0,27.7755,27.9405,27.7435,27.8607,169600.0
2006-02-02 11:40:00,52.33,52.38,52.12,52.28,113700.0,27.8553,27.8819,27.7435,27.8287,113700.0
2006-02-02 11:50:00,52.29,52.37,52.25,52.25,61700.0,27.834,27.8766,27.8127,27.8127,61700.0
2006-02-02 12:00:00,52.27,52.85,52.27,52.61,240800.0,27.8234,28.1321,27.8234,28.0044,240800.0
2006-02-02 12:10:00,52.63,52.81,52.63,52.79,102500.0,28.015,28.1108,28.015,28.1002,102500.0
2006-02-02 12:20:00,52.79,52.81,52.57,52.62,79000.0,28.1002,28.1108,27.9831,28.0097,79000.0
2006-02-02 12:30:00,52.62,52.62,52.45,52.52,109300.0,28.0097,28.0097,27.9192,27.9565,109300.0
2006-02-02 12:40:00,52.53,52.67,52.48,52.62,81900.0,27.9618,28.0363,27.9352,28.0097,81900.0
2006-02-02 12:50:00,52.65,52.88,52.65,52.65,79200.0,28.0257,28.1481,28.0257,28.0257,79200.0
2006-02-02 13:00:00,52.65,52.71,52.58,52.65,36500.0,28.0257,28.0576,27.9884,28.0257,36500.0
2006-02-02 13:10:00,52.65,52.82,52.63,52.76,43100.0,28.0257,28.1162,28.015,28.0842,43100.0
2006-02-02 13:20:00,52.76,53.03,52.7,52.71,124000.0,28.0842,28.2279,28.0523,28.0576,124000.0
2006-02-02 13:30:00,52.72,52.79,52.58,52.71,156300.0,28.0629,28.1002,27.9884,28.0576,156300.0
2006-02-02 13:40:00,52.7,52.79,52.6,52.74,58400.0,28.0523,28.1002,27.9991,28.0736,58400.0
2006-02-02 13:50:00,52.77,52.86,52.68,52.78,56300.0,28.0895,28.1374,28.0416,28.0949,56300.0
2006-02-02 14:00:00,52.75,52.78,52.63,52.67,31100.0,28.0789,28.0949,28.015,28.0363,31100.0
2006-02-02 14:10:00,52.67,52.73,52.57,52.61,90000.0,28.0363,28.0682,27.9831,28.0044,90000.0
2006-02-02 14:20:00,52.63,52.66,52.55,52.55,73100.0,28.015,28.031,27.9724,27.9724,73100.0
2006-02-02 14:30:00,52.56,52.79,52.56,52.68,86900.0,27.9778,28.1002,27.9778,28.0416,86900.0
2006-02-02 14:40:00,52.7,52.71,52.52,52.64,58000.0,28.0523,28.0576,27.9565,28.0203,58000.0
2006-02-02 14:50:00,52.63,52.71,52.52,52.58,56000.0,28.015,28.0576,27.9565,27.9884,56000.0
2006-02-02 15:00:00,52.58,52.63,52.42,52.55,105400.0,27.9884,28.015,27.9032,27.9724,105400.0
2006-02-02 15:10:00,52.55,52.6,52.43,52.5,47000.0,27.9724,27.9991,27.9086,27.9458,47000.0
2006-02-02 15:20:00,52.51,52.63,52.42,52.6,63800.0,27.9511,28.015,27.9032,27.9991,63800.0
2006-02-02 15:30:00,52.62,52.67,52.6,52.61,85700.0,28.0097,28.0363,27.9991,28.0044,85700.0
2006-02-02 15:40:00,52.64,52.64,52.46,52.53,136800.0,28.0203,28.0203,27.9245,27.9618,136800.0
2006-02-02 15:50:00,52.53,52.68,52.53,52.68,244400.0,27.9618,28.0416,27.9618,28.0416,244400.0
2006-02-03 09:30:00,52.21,52.64,51.85,52.1,244700.0,27.7915,28.0203,27.5998,27.7329,244700.0
2006-02-03 09:40:00,52.09,52.28,51.9,52.01,157400.0,27.7276,27.8287,27.6264,27.685,157400.0
2006-02-03 09:50:00,52.01,52.13,51.88,52.07,152500.0,27.685,27.7489,27.6158,27.7169,152500.0
2006-02-03 10:00:00,52.02,52.59,51.99,52.53,259500.0,27.6903,27.9937,27.6743,27.9618,259500.0
2006-02-03 10:10:00,52.52,52.62,52.27,52.54,223600.0,27.9565,28.0097,27.8234,27.9671,223600.0
2006-02-03 10:20:00,52.54,52.54,52.27,52.3,129200.0,27.9671,27.9671,27.8234,27.8394,129200.0
2006-02-03 10:30:00,52.3,52.4,52.03,52.19,94000.0,27.8394,27.8926,27.6956,27.7808,94000.0
2006-02-03 10:40:00,52.19,52.4,52.08,52.29,77500.0,27.7808,27.8926,27.7223,27.834,77500.0
2006-02-03 10:50:00,52.29,52.68,52.28,52.57,144500.0,27.834,28.0416,27.8287,27.9831,144500.0
2006-02-03 11:00:00,52.58,52.65,52.45,52.57,62100.0,27.9884,28.0257,27.9192,27.9831,62100.0
2006-02-03 11:10:00,52.58,52.78,52.36,52.42,79600.0,27.9884,28.0949,27.8713,27.9032,79600.0
2006-02-03 11:20:00,52.44,52.55,52.41,52.52,47000.0,27.9139,27.9724,27.8979,27.9565,47000.0
2006-02-03 11:30:00,52.51,52.7,52.36,52.6,47800.0,27.9511,28.0523,27.8713,27.9991,47800.0
2006-02-03 11:40:00,52.61,52.78,52.46,52.54,97000.0,28.0044,28.0949,27.9245,27.9671,97000.0
2006-02-03 11:50:00,52.54,52.62,52.41,52.51,73800.0,27.9671,28.0097,27.8979,27.9511,73800.0
2006-02-03 12:00:00,52.48,52.53,52.42,52.47,24300.0,27.9352,27.9618,27.9032,27.9299,24300.0
2006-02-03 12:10:00,52.47,52.47,52.28,52.35,50800.0,27.9299,27.9299,27.8287,27.866,50800.0
2006-02-03 12:20:00,52.35,52.36,52.18,52.33,46400.0,27.866,27.8713,27.7755,27.8553,46400.0
2006-02-03 12:30:00,52.33,52.4,52.28,52.31,39200.0,27.8553,27.8926,27.8287,27.8447,39200.0
2006-02-03 12:40:00,52.31,52.33,52.21,52.31,29500.0,27.8447,27.8553,27.7915,27.8447,29500.0
2006-02-03 12:50:00,52.31,52.36,52.22,52.28,71800.0,27.8447,27.8713,27.7968,27.8287,71800.0
2006-02-03 13:00:00,52.27,52.33,52.22,52.28,38200.0,27.8234,27.8553,27.7968,27.8287,38200.0
2006-02-03 13:10:00,52.28,52.4,52.18,52.34,105900.0,27.8287,27.8926,27.7755,27.8607,105900.0
2006-02-03 13:20:00,52.34,52.58,52.34,52.37,89500.0,27.8607,27.9884,27.8607,27.8766,89500.0
2006-02-03 13:30:00,52.37,52.45,52.25,52.4,87400.0,27.8766,27.9192,27.8127,27.8926,87400.0
2006-02-03 13:40:00,52.41,52.46,52.23,52.29,48900.0,27.8979,27.9245,27.8021,27.834,48900.0
2006-02-03 13:50:00,52.28,52.3,52.1,52.17,79300.0,27.8287,27.8394,27.7329,27.7702,79300.0
2006-02-03 14:00:00,52.15,52.38,52.15,52.28,69900.0,27.7595,27.8819,27.7595,27.8287,69900.0
2006-02-03 14:10:00,52.26,52.26,51.93,52.07,155300.0,27.8181,27.8181,27.6424,27.7169,155300.0
2006-02-03 14:20:00,52.08,52.26,52.06,52.19,60800.0,27.7223,27.8181,27.7116,27.7808,60800.0
2006-02-03 14:30:00,52.19,52.34,52.15,52.25,50000.0,27.7808,27.8607,27.7595,27.8127,50000.0
2006-02-03 14:40:00,52.26,52.31,52.18,52.31,39800.0,27.8181,27.8447,27.7755,27.8447,39800.0
2006-02-03 14:50:00,52.29,52.29,52.14,52.21,44800.0,27.834,27.834,27.7542,27.7915,44800.0
2006-02-03 15:00:00,52.22,52.4,52.08,52.31,87900.0,27.7968,27.8926,27.7223,27.8447,87900.0
2006-02-03 15:10:00,52.32,52.32,52.14,52.19,47200.0,27.85,27.85,27.7542,27.7808,47200.0
2006-02-03 15:20:00,52.19,52.21,52.07,52.14,52600.0,27.7808,27.7915,27.7169,27.7542,52600.0
2006-02-03 15:30:00,52.12,52.12,51.9,51.98,103100.0,27.7435,27.7435,27.6264,27.669,103100.0
2006-02-03 15:40:00,51.98,51.98,51.78,51.95,106900.0,27.669,27.669,27.5626,27.6531,106900.0
2006-02-03 15:50:00,51.94,52.64,51.81,51.87,230200.0,27.6477,28.0203,27.5785,27.6105,230200.0
2006-02-06 09:30:00,51.58,52.09,51.54,51.9,256800.0,27.4561,27.7276,27.4348,27.6264,256800.0
2006-02-06 09:40:00,51.9,52.19,51.88,52.0,104700.0,27.6264,27.7808,27.6158,27.6797,104700.0
2006-02-06 09:50:00,51.97,52.29,51.93,52.11,136000.0,27.6637,27.834,27.6424,27.7382,136000.0
2006-02-06 10:00:00,52.09,52.43,52.09,52.31,116400.0,27.7276,27.9086,27.7276,27.8447,116400.0
2006-02-06 10:10:00,52.31,52.49,52.18,52.22,97300.0,27.8447,27.9405,27.7755,27.7968,97300.0
2006-02-06 10:20:00,52.19,52.24,51.9,52.0,94400.0,27.7808,27.8074,27.6264,27.6797,94400.0
2006-02-06 10:30:00,52.0,52.41,51.94,52.33,201500.0,27.6797,27.8979,27.6477,27.8553,201500.0
2006-02-06 10:40:00,52.33,52.36,51.98,52.12,83000.0,27.8553,27.8713,27.669,27.7435,83000.0
2006-02-06 10:50:00,52.13,52.21,52.01,52.13,69700.0,27.7489,27.7915,27.685,27.7489,69700.0
2006-02-06 11:00:00,52.11,52.42,52.11,52.32,60800.0,27.7382,27.9032,27.7382,27.85,60800.0
2006-02-06 11:10:00,52.32,52.45,52.25,52.45,36900.0,27.85,27.9192,27.8127,27.9192,36900.0
2006-02-06 11:20:00,52.44,52.45,52.31,52.38,49400.0,27.9139,27.9192,27.8447,27.8819,49400.0
2006-02-06 11:30:00,52.4,52.67,52.36,52.63,56300.0,27.8926,28.0363,27.8713,28.015,56300.0
2006-02-06 11:40:00,52.63,52.69,52.59,52.66,69300.0,28.015,28.047,27.9937,28.031,69300.0
2006-02-06 11:50:00,52.65,52.67,52.55,52.67,39600.0,28.0257,28.0363,27.9724,28.0363,39600.0
2006-02-06 12:00:00,52.67,52.94,52.67,52.88,134700.0,28.0363,28.18,28.0363,28.1481,134700.0
2006-02-06 12:10:00,52.87,52.94,52.78,52.84,84000.0,28.1428,28.18,28.0949,28.1268,84000.0
2006-02-06 12:20:00,52.83,52.84,52.72,52.78,68500.0,28.1215,28.1268,28.0629,28.0949,68500.0
2006-02-06 12:30:00,52.77,53.07,52.77,52.97,106500.0,28.0895,28.2492,28.0895,28.196,106500.0
2006-02-06 12:40:00,52.96,53.14,52.96,53.05,74500.0,28.1907,28.2865,28.1907,28.2386,74500.0
2006-02-06 12:50:00,53.05,53.06,52.9,52.98,37200.0,28.2386,28.2439,28.1587,28.2013,37200.0
2006-02-06 13:00:00,52.98,53.01,52.83,52.93,65000.0,28.2013,28.2173,28.1215,28.1747,65000.0
2006-02-06 13:10:00,52.93,52.96,52.73,52.8,52300.0,28.1747,28.1907,28.0682,28.1055,52300.0
2006-02-06 13:20:00,52.8,52.8,52.64,52.76,74900.0,28.1055,28.1055,28.0203,28.0842,74900.0
2006-02-06 13:30:00,52.77,52.84,52.58,52.58,58500.0,28.0895,28.1268,27.9884,27.9884,58500.0
2006-02-06 13:40:00,52.58,52.74,52.55,52.72,41800.0,27.9884,28.0736,27.9724,28.0629,41800.0
2006-02-06 13:50:00,52.7,52.7,52.5,52.56,63400.0,28.0523,28.0523,27.9458,27.9778,63400.0
2006-02-06 14:00:00,52.55,52.55,52.24,52.33,129500.0,27.9724,27.9724,27.8074,27.8553,129500.0
2006-02-06 14:10:00,52.34,52.43,52.3,52.33,63700.0,27.8607,27.9086,27.8394,27.8553,63700.0
2006-02-06 14:20:00,52.32,52.54,52.31,52.53,44200.0,27.85,27.9671,27.8447,27.9618,44200.0
2006-02-06 14:30:00,52.53,52.73,52.49,52.65,59300.0,27.9618,28.0682,27.9405,28.0257,59300.0
2006-02-06 14:40:00,52.64,52.65,52.49,52.55,49200.0,28.0203,28.0257,27.9405,27.9724,49200.0
2006-02-06 14:50:00,52.54,52.73,52.54,52.61,55000.0,27.9671,28.0682,27.9671,28.0044,55000.0
2006-02-06 15:00:00,52.61,52.8,52.61,52.76,74900.0,28.0044,28.1055,28.0044,28.0842,74900.0
2006-02-06 15:10:00,52.76,52.8,52.63,52.67,85900.0,28.0842,28.1055,28.015,28.0363,85900.0
2006-02-06 15:20:00,52.67,52.74,52.65,52.7,61100.0,28.0363,28.0736,28.0257,28.0523,61100.0
2006-02-06 15:30:00,52.7,52.75,52.6,52.67,73100.0,28.0523,28.0789,27.9991,28.0363,73100.0
2006-02-06 15:40:00,52.68,52.81,52.63,52.76,81600.0,28.0416,28.1108,28.015,28.0842,81600.0
2006-02-06 15:50:00,52.76,52.77,52.66,52.67,120600.0,28.0842,28.0895,28.031,28.0363,120600.0
2006-02-07 09:30:00,52.7,52.9,52.26,52.87,263000.0,28.0523,28.1587,27.8181,28.1428,263000.0
2006-02-07 09:40:00,52.86,53.33,52.73,53.06,174800.0,28.1374,28.3876,28.0682,28.2439,174800.0
2006-02-07 09:50:00,53.04,53.04,52.57,52.79,141600.0,28.2333,28.2333,27.9831,28.1002,141600.0
2006-02-07 10:00:00,52.79,53.17,52.57,53.14,175900.0,28.1002,28.3025,27.9831,28.2865,175900.0
2006-02-07 10:10:00,53.14,53.16,52.74,52.74,64700.0,28.2865,28.2971,28.0736,28.0736,64700.0
2006-02-07 10:20:00,52.72,52.87,52.65,52.72,80700.0,28.0629,28.1428,28.0257,28.0629,80700.0
2006-02-07 10:30:00,52.7,52.89,52.65,52.65,42000.0,28.0523,28.1534,28.0257,28.0257,42000.0
2006-02-07 10:40:00,52.65,52.65,52.3,52.53,115400.0,28.0257,28.0257,27.8394,27.9618,115400.0
2006-02-07 10:50:00,52.54,52.61,52.35,52.5,63700.0,27.9671,28.0044,27.866,27.9458,63700.0
2006-02-07 11:00:00,52.49,52.77,52.45,52.47,63700.0,27.9405,28.0895,27.9192,27.9299,63700.0
2006-02-07 11:10:00,52.47,52.62,52.34,52.42,50400.0,27.9299,28.0097,27.8607,27.9032,50400.0
2006-02-07 11:20:00,52.43,52.93,52.39,52.74,98000.0,27.9086,28.1747,27.8873,28.0736,98000.0
2006-02-07 11:30:00,52.72,52.79,52.48,52.59,58300.0,28.0629,28.1002,27.9352,27.9937,58300.0
2006-02-07 11:40:00,52.6,52.86,52.59,52.67,51300.0,27.9991,28.1374,27.9937,28.0363,51300.0
2006-02-07 11:50:00,52.65,52.86,52.53,52.74,63300.0,28.0257,28.1374,27.9618,28.0736,63300.0
2006-02-07 12:00:00,52.74,52.79,52.46,52.48,42100.0,28.0736,28.1002,27.9245,27.9352,42100.0
2006-02-07 12:10:00,52.47,52.52,52.28,52.42,77600.0,27.9299,27.9565,27.8287,27.9032,77600.0
2006-02-07 12:20:00,52.42,52.53,52.38,52.5,27000.0,27.9032,27.9618,27.8819,27.9458,27000.0
2006-02-07 12:30:00,52.49,52.61,52.43,52.6,25700.0,27.9405,28.0044,27.9086,27.9991,25700.0
2006-02-07 12:40:00,52.6,52.64,52.39,52.4,42700.0,27.9991,28.0203,27.8873,27.8926,42700.0
2006-02-07 12:50:00,52.4,52.5,52.4,52.47,35000.0,27.8926,27.9458,27.8926,27.9299,35000.0
2006-02-07 13:00:00,52.49,52.49,52.22,52.31,75800.0,27.9405,27.9405,27.7968,27.8447,75800.0
2006-02-07 13:10:00,52.3,52.37,52.13,52.3,87700.0,27.8394,27.8766,27.7489,27.8394,87700.0
2006-02-07 13:20:00,52.28,52.38,52.22,52.25,34700.0,27.8287,27.8819,27.7968,27.8127,34700.0
2006-02-07 13:30:00,52.23,52.44,52.19,52.44,39400.0,27.8021,27.9139,27.7808,27.9139,39400.0
2006-02-07 13:40:00,52.44,52.52,52.37,52.51,44200.0,27.9139,27.9565,27.8766,27.9511,44200.0
2006-02-07 13:50:00,52.51,52.67,52.4,52.63,91100.0,27.9511,28.0363,27.8926,28.015,91100.0
2006-02-07 14:00:00,52.63,52.69,52.41,52.64,80500.0,28.015,28.047,27.8979,28.0203,80500.0
2006-02-07 14:10:00,52.65,52.84,52.62,52.83,104300.0,28.0257,28.1268,28.0097,28.1215,104300.0
2006-02-07 14:20:00,52.84,53.13,52.82,53.09,137700.0,28.1268,28.2812,28.1162,28.2599,137700.0
2006-02-07 14:30:00,53.1,53.17,52.91,52.96,121000.0,28.2652,28.3025,28.1641,28.1907,121000.0
2006-02-07 14:40:00,52.99,53.12,52.92,53.09,132300.0,28.2066,28.2758,28.1694,28.2599,132300.0
2006-02-07 14:50:00,53.09,53.23,53.06,53.18,204800.0,28.2599,28.3344,28.2439,28.3078,204800.0
2006-02-07 15:00:00,53.18,53.27,53.13,53.21,397600.0,28.3078,28.3557,28.2812,28.3238,397600.0
2006-02-07 15:10:00,53.2,53.23,53.05,53.14,140300.0,28.3184,28.3344,28.2386,28.2865,140300.0
2006-02-07 15:20:00,53.14,53.23,53.09,53.21,96700.0,28.2865,28.3344,28.2599,28.3238,96700.0
2006-02-07 15:30:00,53.21,53.28,53.18,53.25,308700.0,28.3238,28.361,28.3078,28.345,308700.0
2006-02-07 15:40:00,53.25,53.27,53.17,53.2,195900.0,28.345,28.3557,28.3025,28.3184,195900.0
2006-02-07 15:50:00,53.2,53.24,53.11,53.24,288900.0,28.3184,28.3397,28.2705,28.3397,288900.0
2006-02-08 09:30:00,53.42,53.95,53.35,53.58,203800.0,28.4355,28.7177,28.3983,28.5207,203800.0
2006-02-08 09:40:00,53.58,53.86,53.25,53.43,161100.0,28.5207,28.6697,28.345,28.4409,161100.0
2006-02-08 09:50:00,53.45,53.47,53.16,53.26,120000.0,28.4515,28.4622,28.2971,28.3504,120000.0
2006-02-08 10:00:00,53.28,53.6,53.18,53.46,113900.0,28.361,28.5314,28.3078,28.4568,113900.0
2006-02-08 10:10:00,53.46,53.58,53.33,53.37,73500.0,28.4568,28.5207,28.3876,28.4089,73500.0
2006-02-08 10:20:00,53.37,53.56,53.37,53.45,68400.0,28.4089,28.5101,28.4089,28.4515,68400.0
2006-02-08 10:30:00,53.46,53.52,53.24,53.28,92400.0,28.4568,28.4888,28.3397,28.361,92400.0
2006-02-08 10:40:00,53.3,53.31,53.09,53.1,85200.0,28.3717,28.377,28.2599,28.2652,85200.0
2006-02-08 10:50:00,53.1,53.18,53.07,53.11,120200.0,28.2652,28.3078,28.2492,28.2705,120200.0
2006-02-08 11:00:00,53.09,53.14,52.95,52.95,102800.0,28.2599,28.2865,28.1854,28.1854,102800.0
2006-02-08 11:10:00,52.95,53.21,52.9,52.94,87500.0,28.1854,28.3238,28.1587,28.18,87500.0
2006-02-08 11:20:00,52.94,53.05,52.93,52.96,39300.0,28.18,28.2386,28.1747,28.1907,39300.0
2006-02-08 11:30:00,52.93,53.06,52.89,53.02,70900.0,28.1747,28.2439,28.1534,28.2226,70900.0
2006-02-08 11:40:00,53.02,53.11,53.0,53.08,70300.0,28.2226,28.2705,28.212,28.2546,70300.0
2006-02-08 11:50:00,53.07,53.25,53.07,53.13,79200.0,28.2492,28.345,28.2492,28.2812,79200.0
2006-02-08 12:00:00,53.16,53.48,53.15,53.36,74800.0,28.2971,28.4675,28.2918,28.4036,74800.0
2006-02-08 12:10:00,53.37,53.4,53.28,53.31,34300.0,28.4089,28.4249,28.361,28.377,34300.0
2006-02-08 12:20:00,53.3,53.44,53.29,53.39,27000.0,28.3717,28.4462,28.3663,28.4196,27000.0
2006-02-08 12:30:00,53.38,53.48,53.37,53.46,41000.0,28.4142,28.4675,28.4089,28.4568,41000.0
2006-02-08 12:40:00,53.47,53.85,53.46,53.79,121300.0,28.4622,28.6644,28.4568,28.6325,121300.0
2006-02-08 12:50:00,53.79,53.84,53.64,53.74,49000.0,28.6325,28.6591,28.5526,28.6059,49000.0
2006-02-08 13:00:00,53.72,53.85,53.7,53.71,54300.0,28.5952,28.6644,28.5846,28.5899,54300.0
2006-02-08 13:10:00,53.71,53.76,53.63,53.69,77000.0,28.5899,28.6165,28.5473,28.5793,77000.0
2006-02-08 13:20:00,53.69,53.69,53.58,53.6,43100.0,28.5793,28.5793,28.5207,28.5314,43100.0
2006-02-08 13:30:00,53.6,53.78,53.6,53.78,42500.0,28.5314,28.6272,28.5314,28.6272,42500.0
2006-02-08 13:40:00,53.8,53.85,53.74,53.76,38200.0,28.6378,28.6644,28.6059,28.6165,38200.0
2006-02-08 13:50:00,53.75,53.75,53.56,53.58,76900.0,28.6112,28.6112,28.5101,28.5207,76900.0
2006-02-08 14:00:00,53.58,53.76,53.57,53.7,69400.0,28.5207,28.6165,28.5154,28.5846,69400.0
2006-02-08 14:10:00,53.7,53.71,53.41,53.41,55500.0,28.5846,28.5899,28.4302,28.4302,55500.0
2006-02-08 14:20:00,53.41,53.67,53.41,53.63,42400.0,28.4302,28.5686,28.4302,28.5473,42400.0
2006-02-08 14:30:00,53.64,53.72,53.53,53.64,55300.0,28.5526,28.5952,28.4941,28.5526,55300.0
2006-02-08 14:40:00,53.64,53.72,53.61,53.64,47500.0,28.5526,28.5952,28.5367,28.5526,47500.0
2006-02-08 14:50:00,53.64,53.74,53.64,53.69,42800.0,28.5526,28.6059,28.5526,28.5793,42800.0
2006-02-08 15:00:00,53.69,53.92,53.63,53.89,151700.0,28.5793,28.7017,28.5473,28.6857,151700.0
2006-02-08 15:10:00,53.88,53.98,53.82,53.98,132400.0,28.6804,28.7336,28.6485,28.7336,132400.0
2006-02-08 15:20:00,53.98,54.0,53.84,53.86,144800.0,28.7336,28.7443,28.6591,28.6697,144800.0
2006-02-08 15:30:00,53.88,53.9,53.8,53.84,102600.0,28.6804,28.691,28.6378,28.6591,102600.0
2006-02-08 15:40:00,53.84,53.93,53.25,53.91,105800.0,28.6591,28.707,28.345,28.6964,105800.0
2006-02-08 15:50:00,53.93,53.95,53.83,53.85,169900.0,28.707,28.7177,28.6538,28.6644,169900.0
2006-02-09 09:30:00,53.81,53.96,53.61,53.76,235300.0,28.6431,28.723,28.5367,28.6165,235300.0
2006-02-09 09:40:00,53.76,53.76,53.55,53.68,153400.0,28.6165,28.6165,28.5047,28.5739,153400.0
2006-02-09 09:50:00,53.68,54.25,53.6,54.25,243100.0,28.5739,28.8773,28.5314,28.8773,243100.0
2006-02-09 10:00:00,54.24,54.41,54.12,54.34,175000.0,28.872,28.9625,28.8081,28.9253,175000.0
2006-02-09 10:10:00,54.34,54.42,54.1,54.14,129600.0,28.9253,28.9678,28.7975,28.8188,129600.0
2006-02-09 10:20:00,54.15,54.41,54.13,54.41,84800.0,28.8241,28.9625,28.8135,28.9625,84800.0
2006-02-09 10:30:00,54.4,54.63,54.4,54.5,166400.0,28.9572,29.0796,28.9572,29.0104,166400.0
2006-02-09 10:40:00,54.5,54.54,53.84,53.87,191400.0,29.0104,29.0317,28.6591,28.6751,191400.0
2006-02-09 10:50:00,53.86,53.99,53.79,53.99,120700.0,28.6697,28.7389,28.6325,28.7389,120700.0
2006-02-09 11:00:00,53.99,54.01,53.59,53.6,91400.0,28.7389,28.7496,28.526,28.5314,91400.0
2006-02-09 11:10:00,53.6,53.7,53.52,53.63,100500.0,28.5314,28.5846,28.4888,28.5473,100500.0
2006-02-09 11:20:00,53.64,53.74,53.63,53.68,37800.0,28.5526,28.6059,28.5473,28.5739,37800.0
2006-02-09 11:30:00,53.69,53.83,53.61,53.76,66700.0,28.5793,28.6538,28.5367,28.6165,66700.0
2006-02-09 11:40:00,53.76,54.01,53.71,53.93,63800.0,28.6165,28.7496,28.5899,28.707,63800.0
2006-02-09 11:50:00,53.93,53.99,53.85,53.91,49500.0,28.707,28.7389,28.6644,28.6964,49500.0
2006-02-09 12:00:00,53.91,54.0,53.89,53.96,202800.0,28.6964,28.7443,28.6857,28.723,202800.0
2006-02-09 12:10:00,53.96,54.01,53.93,53.95,136400.0,28.723,28.7496,28.707,28.7177,136400.0
2006-02-09 12:20:00,53.94,54.2,53.91,54.2,77500.0,28.7123,28.8507,28.6964,28.8507,77500.0
2006-02-09 12:30:00,54.19,54.38,54.1,54.38,117300.0,28.8454,28.9465,28.7975,28.9465,117300.0
2006-02-09 12:40:00,54.39,54.39,54.25,54.32,98300.0,28.9519,28.9519,28.8773,28.9146,98300.0
2006-02-09 12:50:00,54.32,54.45,54.28,54.3,102200.0,28.9146,28.9838,28.8933,28.904,102200.0
2006-02-09 13:00:00,54.32,54.53,54.23,54.23,89200.0,28.9146,29.0264,28.8667,28.8667,89200.0
2006-02-09 13:10:00,54.25,54.36,54.24,54.3,77900.0,28.8773,28.9359,28.872,28.904,77900.0
2006-02-09 13:20:00,54.3,54.32,54.0,54.0,155000.0,28.904,28.9146,28.7443,28.7443,155000.0
2006-02-09 13:30:00,54.03,54.14,54.01,54.11,76100.0,28.7602,28.8188,28.7496,28.8028,76100.0
2006-02-09 13:40:00,54.1,54.15,54.1,54.1,30100.0,28.7975,28.8241,28.7975,28.7975,30100.0
2006-02-09 13:50:00,54.1,54.19,54.05,54.1,102000.0,28.7975,28.8454,28.7709,28.7975,102000.0
2006-02-09 14:00:00,54.11,54.12,53.87,53.95,170000.0,28.8028,28.8081,28.6751,28.7177,170000.0
2006-02-09 14:10:00,53.94,54.01,53.86,53.95,146500.0,28.7123,28.7496,28.6697,28.7177,146500.0
2006-02-09 14:20:00,53.93,53.95,53.85,53.86,42300.0,28.707,28.7177,28.6644,28.6697,42300.0
2006-02-09 14:30:00,53.88,53.88,53.7,53.8,75900.0,28.6804,28.6804,28.5846,28.6378,75900.0
2006-02-09 14:40:00,53.8,53.87,53.59,53.71,82600.0,28.6378,28.6751,28.526,28.5899,82600.0
2006-02-09 14:50:00,53.73,53.78,53.6,53.62,54400.0,28.6006,28.6272,28.5314,28.542,54400.0
2006-02-09 15:00:00,53.62,53.67,53.5,53.54,138600.0,28.542,28.5686,28.4781,28.4994,138600.0
2006-02-09 15:10:00,53.55,53.57,53.34,53.37,92300.0,28.5047,28.5154,28.393,28.4089,92300.0
2006-02-09 15:20:00,53.36,53.42,53.25,53.36,105200.0,28.4036,28.4355,28.345,28.4036,105200.0
2006-02-09 15:30:00,53.37,53.42,53.25,53.4,133000.0,28.4089,28.4355,28.345,28.4249,133000.0
2006-02-09 15:40:00,53.37,53.58,53.36,53.52,209800.0,28.4089,28.5207,28.4036,28.4888,209800.0
2006-02-09 15:50:00,53.53,53.56,53.36,53.38,166700.0,28.4941,28.5101,28.4036,28.4142,166700.0
2006-02-10 09:30:00,53.17,53.47,52.91,53.04,294200.0,28.3025,28.4622,28.1641,28.2333,294200.0
2006-02-10 09:40:00,53.04,53.12,52.79,52.89,154900.0,28.2333,28.2758,28.1002,28.1534,154900.0
2006-02-10 09:50:00,52.89,53.09,52.81,52.9,95100.0,28.1534,28.2599,28.1108,28.1587,95100.0
2006-02-10 10:00:00,52.9,52.92,52.56,52.57,166500.0,28.1587,28.1694,27.9778,27.9831,166500.0
2006-02-10 10:10:00,52.57,52.71,52.52,52.52,105700.0,27.9831,28.0576,27.9565,27.9565,105700.0
2006-02-10 10:20:00,52.52,52.71,52.41,52.63,96500.0,27.9565,28.0576,27.8979,28.015,96500.0
2006-02-10 10:30:00,52.65,52.67,52.39,52.44,92700.0,28.0257,28.0363,27.8873,27.9139,92700.0
2006-02-10 10:40:00,52.42,52.43,52.12,52.23,124500.0,27.9032,27.9086,27.7435,27.8021,124500.0
2006-02-10 10:50:00,52.23,52.51,52.2,52.45,60600.0,27.8021,27.9511,27.7861,27.9192,60600.0
2006-02-10 11:00:00,52.44,52.75,52.33,52.59,92000.0,27.9139,28.0789,27.8553,27.9937,92000.0
2006-02-10 11:10:00,52.59,52.7,52.54,52.61,83500.0,27.9937,28.0523,27.9671,28.0044,83500.0
2006-02-10 11:20:00,52.6,52.65,52.45,52.45,65100.0,27.9991,28.0257,27.9192,27.9192,65100.0
2006-02-10 11:30:00,52.45,52.7,52.38,52.67,61600.0,27.9192,28.0523,27.8819,28.0363,61600.0
2006-02-10 11:40:00,52.66,52.76,52.57,52.69,60300.0,28.031,28.0842,27.9831,28.047,60300.0
2006-02-10 11:50:00,52.69,52.75,52.61,52.7,47000.0,28.047,28.0789,28.0044,28.0523,47000.0
2006-02-10 12:00:00,52.66,52.82,52.57,52.7,45600.0,28.031,28.1162,27.9831,28.0523,45600.0
2006-02-10 12:10:00,52.7,52.89,52.7,52.87,34000.0,28.0523,28.1534,28.0523,28.1428,34000.0
2006-02-10 12:20:00,52.85,53.03,52.73,52.78,93300.0,28.1321,28.2279,28.0682,28.0949,93300.0
2006-02-10 12:30:00,52.76,53.05,52.72,52.98,83400.0,28.0842,28.2386,28.0629,28.2013,83400.0
2006-02-10 12:40:00,52.98,53.02,52.65,52.67,71300.0,28.2013,28.2226,28.0257,28.0363,71300.0
2006-02-10 12:50:00,52.66,52.8,52.66,52.75,34400.0,28.031,28.1055,28.031,28.0789,34400.0
2006-02-10 13:00:00,52.74,52.8,52.7,52.77,56900.0,28.0736,28.1055,28.0523,28.0895,56900.0
2006-02-10 13:10:00,52.78,52.88,52.59,52.65,68200.0,28.0949,28.1481,27.9937,28.0257,68200.0
2006-02-10 13:20:00,52.67,52.71,52.48,52.56,65400.0,28.0363,28.0576,27.9352,27.9778,65400.0
2006-02-10 13:30:00,52.55,52.75,52.53,52.75,88600.0,27.9724,28.0789,27.9618,28.0789,88600.0
2006-02-10 13:40:00,52.73,52.74,52.52,52.57,53900.0,28.0682,28.0736,27.9565,27.9831,53900.0
2006-02-10 13:50:00,52.58,52.62,52.5,52.61,71300.0,27.9884,28.0097,27.9458,28.0044,71300.0
2006-02-10 14:00:00,52.61,52.76,52.53,52.69,85000.0,28.0044,28.0842,27.9618,28.047,85000.0
2006-02-10 14:10:00,52.69,52.74,52.55,52.64,100000.0,28.047,28.0736,27.9724,28.0203,100000.0
2006-02-10 14:20:00,52.64,52.78,52.52,52.74,69800.0,28.0203,28.0949,27.9565,28.0736,69800.0
2006-02-10 14:30:00,52.74,53.11,52.72,53.1,82500.0,28.0736,28.2705,28.0629,28.2652,82500.0
2006-02-10 14:40:00,53.1,53.24,53.0,53.23,89700.0,28.2652,28.3397,28.212,28.3344,89700.0
2006-02-10 14:50:00,53.24,53.33,53.05,53.1,104400.0,28.3397,28.3876,28.2386,28.2652,104400.0
2006-02-10 15:00:00,53.1,53.21,53.08,53.11,66200.0,28.2652,28.3238,28.2546,28.2705,66200.0
2006-02-10 15:10:00,53.1,53.22,53.07,53.13,124800.0,28.2652,28.3291,28.2492,28.2812,124800.0
2006-02-10 15:20:00,53.13,53.24,53.04,53.11,153600.0,28.2812,28.3397,28.2333,28.2705,153600.0
2006-02-10 15:30:00,53.11,53.2,52.99,53.0,158400.0,28.2705,28.3184,28.2066,28.212,158400.0
2006-02-10 15:40:00,53.0,53.07,52.94,52.98,139500.0,28.212,28.2492,28.18,28.2013,139500.0
2006-02-10 15:50:00,52.98,53.06,52.95,52.98,135600.0,28.2013,28.2439,28.1854,28.2013,135600.0
2006-02-13 09:30:00,52.77,53.04,52.53,52.9,141900.0,28.1533,28.2973,28.0252,28.2226,141900.0
2006-02-13 09:40:00,52.94,53.2,52.76,53.12,133700.0,28.244,28.3827,28.1479,28.34,133700.0
2006-02-13 09:50:00,53.12,53.12,52.72,52.73,95000.0,28.34,28.34,28.1266,28.1319,95000.0
2006-02-13 10:00:00,52.73,52.84,52.53,52.53,87400.0,28.1319,28.1906,28.0252,28.0252,87400.0
2006-02-13 10:10:00,52.56,52.79,52.44,52.53,104300.0,28.0412,28.1639,27.9772,28.0252,104300.0
2006-02-13 10:20:00,52.53,52.56,52.33,52.53,70200.0,28.0252,28.0412,27.9185,28.0252,70200.0
2006-02-13 10:30:00,52.55,52.56,52.3,52.55,58100.0,28.0359,28.0412,27.9025,28.0359,58100.0
2006-02-13 10:40:00,52.55,52.74,52.39,52.71,62500.0,28.0359,28.1373,27.9505,28.1213,62500.0
2006-02-13 10:50:00,52.73,52.98,52.71,52.71,63400.0,28.1319,28.2653,28.1213,28.1213,63400.0
2006-02-13 11:00:00,52.73,52.85,52.55,52.68,60300.0,28.1319,28.196,28.0359,28.1053,60300.0
2006-02-13 11:10:00,52.64,52.74,52.63,52.63,29500.0,28.0839,28.1373,28.0786,28.0786,29500.0
2006-02-13 11:20:00,52.64,52.76,52.61,52.72,27700.0,28.0839,28.1479,28.0679,28.1266,27700.0
2006-02-13 11:30:00,52.72,52.79,52.65,52.72,16300.0,28.1266,28.1639,28.0893,28.1266,16300.0
2006-02-13 11:40:00,52.73,52.88,52.67,52.84,32000.0,28.1319,28.212,28.0999,28.1906,32000.0
2006-02-13 11:50:00,52.85,52.9,52.66,52.71,36500.0,28.196,28.2226,28.0946,28.1213,36500.0
2006-02-13 12:00:00,52.7,52.75,52.65,52.7,18300.0,28.1159,28.1426,28.0893,28.1159,18300.0
2006-02-13 12:10:00,52.7,52.76,52.67,52.73,21900.0,28.1159,28.1479,28.0999,28.1319,21900.0
2006-02-13 12:20:00,52.74,52.74,52.68,52.69,18800.0,28.1373,28.1373,28.1053,28.1106,18800.0
2006-02-13 12:30:00,52.69,52.69,52.55,52.55,35800.0,28.1106,28.1106,28.0359,28.0359,35800.0
2006-02-13 12:40:00,52.55,52.65,52.52,52.55,83300.0,28.0359,28.0893,28.0199,28.0359,83300.0
2006-02-13 12:50:00,52.53,52.62,52.5,52.57,10600.0,28.0252,28.0732,28.0092,28.0466,10600.0
2006-02-13 13:00:00,52.59,52.68,52.53,52.53,24300.0,28.0572,28.1053,28.0252,28.0252,24300.0
2006-02-13 13:10:00,52.54,52.55,52.32,52.38,59500.0,28.0306,28.0359,27.9132,27.9452,59500.0
2006-02-13 13:20:00,52.37,52.48,52.35,52.39,23800.0,27.9399,27.9986,27.9292,27.9505,23800.0
2006-02-13 13:30:00,52.39,52.4,52.15,52.21,71900.0,27.9505,27.9559,27.8225,27.8545,71900.0
2006-02-13 13:40:00,52.21,52.4,52.16,52.36,42300.0,27.8545,27.9559,27.8278,27.9345,42300.0
2006-02-13 13:50:00,52.35,52.43,52.24,52.29,30900.0,27.9292,27.9719,27.8705,27.8972,30900.0
2006-02-13 14:00:00,52.26,52.45,52.26,52.39,29800.0,27.8812,27.9825,27.8812,27.9505,29800.0
2006-02-13 14:10:00,52.39,52.4,52.28,52.34,25500.0,27.9505,27.9559,27.8919,27.9239,25500.0
2006-02-13 14:20:00,52.35,52.46,52.31,52.43,16300.0,27.9292,27.9879,27.9079,27.9719,16300.0
2006-02-13 14:30:00,52.43,52.48,52.38,52.42,25200.0,27.9719,27.9986,27.9452,27.9665,25200.0
2006-02-13 14:40:00,52.42,52.45,52.38,52.42,59400.0,27.9665,27.9825,27.9452,27.9665,59400.0
2006-02-13 14:50:00,52.42,52.47,52.38,52.42,64300.0,27.9665,27.9932,27.9452,27.9665,64300.0
2006-02-13 15:00:00,52.41,52.51,52.38,52.49,63800.0,27.9612,28.0146,27.9452,28.0039,63800.0
2006-02-13 15:10:00,52.49,52.55,52.4,52.48,104300.0,28.0039,28.0359,27.9559,27.9986,104300.0
2006-02-13 15:20:00,52.47,52.68,52.46,52.63,132000.0,27.9932,28.1053,27.9879,28.0786,132000.0
2006-02-13 15:30:00,52.61,52.8,52.61,52.75,96600.0,28.0679,28.1693,28.0679,28.1426,96600.0
2006-02-13 15:40:00,52.75,52.89,52.73,52.85,93200.0,28.1426,28.2173,28.1319,28.196,93200.0
2006-02-13 15:50:00,52.85,52.92,52.79,52.84,110400.0,28.196,28.2333,28.1639,28.1906,110400.0
2006-02-14 09:30:00,52.97,53.15,52.61,52.81,310300.0,28.26,28.356,28.0679,28.1746,310300.0
2006-02-14 09:40:00,52.82,52.87,52.56,52.87,141100.0,28.1799,28.2066,28.0412,28.2066,141100.0
2006-02-14 09:50:00,52.85,53.15,52.7,53.07,152200.0,28.196,28.356,28.1159,28.3133,152200.0
2006-02-14 10:00:00,53.08,53.42,53.05,53.42,175900.0,28.3187,28.5001,28.3027,28.5001,175900.0
2006-02-14 10:10:00,53.42,53.65,53.38,53.4,253600.0,28.5001,28.6228,28.4787,28.4894,253600.0
2006-02-14 10:20:00,53.37,53.45,53.26,53.3,146800.0,28.4734,28.5161,28.4147,28.436,146800.0
2006-02-14 10:30:00,53.3,53.3,52.78,52.79,236700.0,28.436,28.436,28.1586,28.1639,236700.0
2006-02-14 10:40:00,52.79,53.0,52.75,52.84,140000.0,28.1639,28.276,28.1426,28.1906,140000.0
2006-02-14 10:50:00,52.84,53.0,52.73,52.96,68800.0,28.1906,28.276,28.1319,28.2546,68800.0
2006-02-14 11:00:00,52.95,52.98,52.77,52.8,78200.0,28.2493,28.2653,28.1533,28.1693,78200.0
2006-02-14 11:10:00,52.78,53.0,52.75,52.92,153500.0,28.1586,28.276,28.1426,28.2333,153500.0
2006-02-14 11:20:00,52.94,53.03,52.87,52.91,90200.0,28.244,28.292,28.2066,28.228,90200.0
2006-02-14 11:30:00,52.91,52.96,52.74,52.78,117900.0,28.228,28.2546,28.1373,28.1586,117900.0
2006-02-14 11:40:00,52.79,53.0,52.69,52.73,111600.0,28.1639,28.276,28.1106,28.1319,111600.0
2006-02-14 11:50:00,52.74,52.95,52.7,52.9,119200.0,28.1373,28.2493,28.1159,28.2226,119200.0
2006-02-14 12:00:00,52.9,52.97,52.84,52.88,70000.0,28.2226,28.26,28.1906,28.212,70000.0
2006-02-14 12:10:00,52.89,52.9,52.75,52.79,39400.0,28.2173,28.2226,28.1426,28.1639,39400.0
2006-02-14 12:20:00,52.79,52.9,52.79,52.82,24600.0,28.1639,28.2226,28.1639,28.1799,24600.0
2006-02-14 12:30:00,52.82,52.9,52.82,52.86,21700.0,28.1799,28.2226,28.1799,28.2013,21700.0
2006-02-14 12:40:00,52.83,52.93,52.8,52.87,37900.0,28.1853,28.2386,28.1693,28.2066,37900.0
2006-02-14 12:50:00,52.87,52.9,52.77,52.8,33600.0,28.2066,28.2226,28.1533,28.1693,33600.0
2006-02-14 13:00:00,52.8,52.8,52.65,52.67,76400.0,28.1693,28.1693,28.0893,28.0999,76400.0
2006-02-14 13:10:00,52.67,52.79,52.65,52.78,68600.0,28.0999,28.1639,28.0893,28.1586,68600.0
2006-02-14 13:20:00,52.78,52.81,52.72,52.8,30500.0,28.1586,28.1746,28.1266,28.1693,30500.0
2006-02-14 13:30:00,52.8,52.85,52.72,52.73,49900.0,28.1693,28.196,28.1266,28.1319,49900.0
2006-02-14 13:40:00,52.74,52.85,52.74,52.74,45200.0,28.1373,28.196,28.1373,28.1373,45200.0
2006-02-14 13:50:00,52.74,52.79,52.68,52.7,61400.0,28.1373,28.1639,28.1053,28.1159,61400.0
2006-02-14 14:00:00,52.7,52.76,52.65,52.75,88400.0,28.1159,28.1479,28.0893,28.1426,88400.0
2006-02-14 14:10:00,52.76,52.8,52.69,52.76,71500.0,28.1479,28.1693,28.1106,28.1479,71500.0
2006-02-14 14:20:00,52.75,53.0,52.74,52.94,75000.0,28.1426,28.276,28.1373,28.244,75000.0
2006-02-14 14:30:00,52.94,53.07,52.94,53.04,78800.0,28.244,28.3133,28.244,28.2973,78800.0
2006-02-14 14:40:00,53.04,53.14,53.03,53.07,54100.0,28.2973,28.3507,28.292,28.3133,54100.0
2006-02-14 14:50:00,53.08,53.3,53.08,53.3,86200.0,28.3187,28.436,28.3187,28.436,86200.0
2006-02-14 15:00:00,53.3,53.35,53.14,53.15,94700.0,28.436,28.4627,28.3507,28.356,94700.0
2006-02-14 15:10:00,53.15,53.36,53.12,53.33,87500.0,28.356,28.468,28.34,28.452,87500.0
2006-02-14 15:20:00,53.33,53.42,53.29,53.39,74200.0,28.452,28.5001,28.4307,28.484,74200.0
2006-02-14 15:30:00,53.36,53.41,53.27,53.27,87600.0,28.468,28.4947,28.42,28.42,87600.0
2006-02-14 15:40:00,53.29,53.38,53.15,53.18,109200.0,28.4307,28.4787,28.356,28.372,109200.0
2006-02-14 15:50:00,53.18,53.42,53.18,53.34,175000.0,28.372,28.5001,28.372,28.4574,175000.0
2006-02-15 09:30:00,53.24,53.37,52.91,53.02,118400.0,28.404,28.4734,28.228,28.2866,118400.0
2006-02-15 09:40:00,52.99,53.06,52.77,52.9,76200.0,28.2706,28.308,28.1533,28.2226,76200.0
2006-02-15 09:50:00,52.94,53.09,52.84,53.0,78200.0,28.244,28.324,28.1906,28.276,78200.0
2006-02-15 10:00:00,52.99,53.07,52.75,52.98,157700.0,28.2706,28.3133,28.1426,28.2653,157700.0
2006-02-15 10:10:00,52.98,53.23,52.86,53.13,140300.0,28.2653,28.3987,28.2013,28.3453,140300.0
2006-02-15 10:20:00,53.13,53.35,53.13,53.22,104900.0,28.3453,28.4627,28.3453,28.3934,104900.0
2006-02-15 10:30:00,53.22,53.49,53.2,53.3,126400.0,28.3934,28.5374,28.3827,28.436,126400.0
2006-02-15 10:40:00,53.32,53.46,53.3,53.39,39600.0,28.4467,28.5214,28.436,28.484,39600.0
2006-02-15 10:50:00,53.4,53.42,53.23,53.31,42900.0,28.4894,28.5001,28.3987,28.4414,42900.0
2006-02-15 11:00:00,53.3,53.31,53.13,53.15,87200.0,28.436,28.4414,28.3453,28.356,87200.0
2006-02-15 11:10:00,53.17,53.24,53.06,53.15,42700.0,28.3667,28.404,28.308,28.356,42700.0
2006-02-15 11:20:00,53.12,53.15,52.95,53.03,74600.0,28.34,28.356,28.2493,28.292,74600.0
2006-02-15 11:30:00,53.05,53.15,52.91,53.15,71900.0,28.3027,28.356,28.228,28.356,71900.0
2006-02-15 11:40:00,53.15,53.26,53.02,53.08,55400.0,28.356,28.4147,28.2866,28.3187,55400.0
2006-02-15 11:50:00,53.1,53.4,53.1,53.29,80800.0,28.3293,28.4894,28.3293,28.4307,80800.0
2006-02-15 12:00:00,53.28,53.31,53.19,53.25,31700.0,28.4254,28.4414,28.3773,28.4094,31700.0
2006-02-15 12:10:00,53.26,53.34,53.13,53.18,78600.0,28.4147,28.4574,28.3453,28.372,78600.0
2006-02-15 12:20:00,53.18,53.29,53.18,53.25,32000.0,28.372,28.4307,28.372,28.4094,32000.0
2006-02-15 12:30:00,53.26,53.28,53.17,53.25,86300.0,28.4147,28.4254,28.3667,28.4094,86300.0
2006-02-15 12:40:00,53.25,53.34,53.21,53.31,49000.0,28.4094,28.4574,28.388,28.4414,49000.0
2006-02-15 12:50:00,53.3,53.49,53.3,53.46,70400.0,28.436,28.5374,28.436,28.5214,70400.0
2006-02-15 13:00:00,53.48,53.66,53.48,53.56,86300.0,28.5321,28.6281,28.5321,28.5747,86300.0
2006-02-15 13:10:00,53.57,53.65,53.52,53.65,57500.0,28.5801,28.6228,28.5534,28.6228,57500.0
2006-02-15 13:20:00,53.64,53.65,53.53,53.55,57400.0,28.6174,28.6228,28.5587,28.5694,57400.0
2006-02-15 13:30:00,53.58,53.7,53.58,53.64,82500.0,28.5854,28.6494,28.5854,28.6174,82500.0
2006-02-15 13:40:00,53.64,53.67,53.51,53.6,48300.0,28.6174,28.6334,28.5481,28.5961,48300.0
2006-02-15 13:50:00,53.6,53.75,53.57,53.69,88500.0,28.5961,28.6761,28.5801,28.6441,88500.0
2006-02-15 14:00:00,53.69,53.78,53.63,53.64,82700.0,28.6441,28.6921,28.6121,28.6174,82700.0
2006-02-15 14:10:00,53.64,53.68,53.6,53.66,32000.0,28.6174,28.6388,28.5961,28.6281,32000.0
2006-02-15 14:20:00,53.67,53.82,53.62,53.77,106200.0,28.6334,28.7135,28.6068,28.6868,106200.0
2006-02-15 14:30:00,53.77,53.82,53.71,53.8,140700.0,28.6868,28.7135,28.6548,28.7028,140700.0
2006-02-15 14:40:00,53.79,53.9,53.79,53.85,80800.0,28.6975,28.7561,28.6975,28.7295,80800.0
2006-02-15 14:50:00,53.84,53.99,53.79,53.93,95400.0,28.7241,28.8042,28.6975,28.7721,95400.0
2006-02-15 15:00:00,53.93,53.96,53.76,53.83,75500.0,28.7721,28.7881,28.6814,28.7188,75500.0
2006-02-15 15:10:00,53.84,53.84,53.59,53.6,171000.0,28.7241,28.7241,28.5907,28.5961,171000.0
2006-02-15 15:20:00,53.6,53.62,53.5,53.51,166700.0,28.5961,28.6068,28.5427,28.5481,166700.0
2006-02-15 15:30:00,53.51,53.72,53.48,53.67,152300.0,28.5481,28.6601,28.5321,28.6334,152300.0
2006-02-15 15:40:00,53.67,53.71,53.59,53.66,106400.0,28.6334,28.6548,28.5907,28.6281,106400.0
2006-02-15 15:50:00,53.66,53.89,53.66,53.88,159400.0,28.6281,28.7508,28.6281,28.7455,159400.0
2006-02-16 09:30:00,54.37,54.59,54.09,54.1,392400.0,29.0069,29.1243,28.8575,28.8628,392400.0
2006-02-16 09:40:00,54.09,54.14,53.06,53.25,440900.0,28.8575,28.8842,28.308,28.4094,440900.0
2006-02-16 09:50:00,53.24,53.44,53.09,53.15,232300.0,28.404,28.5107,28.324,28.356,232300.0
2006-02-16 10:00:00,53.16,53.28,53.03,53.28,146400.0,28.3613,28.4254,28.292,28.4254,146400.0
2006-02-16 10:10:00,53.26,53.41,53.21,53.3,127400.0,28.4147,28.4947,28.388,28.436,127400.0
2006-02-16 10:20:00,53.29,53.4,53.16,53.22,113000.0,28.4307,28.4894,28.3613,28.3934,113000.0
2006-02-16 10:30:00,53.21,53.29,53.02,53.14,155100.0,28.388,28.4307,28.2866,28.3507,155100.0
2006-02-16 10:40:00,53.13,53.37,53.09,53.22,100900.0,28.3453,28.4734,28.324,28.3934,100900.0
2006-02-16 10:50:00,53.24,53.25,53.14,53.16,106900.0,28.404,28.4094,28.3507,28.3613,106900.0
2006-02-16 11:00:00,53.16,53.25,53.08,53.12,151600.0,28.3613,28.4094,28.3187,28.34,151600.0
2006-02-16 11:10:00,53.1,53.18,53.02,53.17,94800.0,28.3293,28.372,28.2866,28.3667,94800.0
2006-02-16 11:20:00,53.17,53.42,53.17,53.42,74600.0,28.3667,28.5001,28.3667,28.5001,74600.0
2006-02-16 11:30:00,53.4,53.45,53.24,53.28,70900.0,28.4894,28.5161,28.404,28.4254,70900.0
2006-02-16 11:40:00,53.27,53.35,53.2,53.23,76600.0,28.42,28.4627,28.3827,28.3987,76600.0
2006-02-16 11:50:00,53.23,53.29,53.12,53.14,108900.0,28.3987,28.4307,28.34,28.3507,108900.0
2006-02-16 12:00:00,53.16,53.27,53.12,53.24,58200.0,28.3613,28.42,28.34,28.404,58200.0
2006-02-16 12:10:00,53.24,53.4,53.23,53.3,58400.0,28.404,28.4894,28.3987,28.436,58400.0
2006-02-16 12:20:00,53.3,53.34,53.26,53.3,41500.0,28.436,28.4574,28.4147,28.436,41500.0
2006-02-16 12:30:00,53.29,53.34,53.25,53.29,48800.0,28.4307,28.4574,28.4094,28.4307,48800.0
2006-02-16 12:40:00,53.28,53.38,53.26,53.28,29600.0,28.4254,28.4787,28.4147,28.4254,29600.0
2006-02-16 12:50:00,53.3,53.3,53.18,53.26,60800.0,28.436,28.436,28.372,28.4147,60800.0
2006-02-16 13:00:00,53.27,53.37,53.18,53.33,43000.0,28.42,28.4734,28.372,28.452,43000.0
2006-02-16 13:10:00,53.31,53.39,53.27,53.28,20000.0,28.4414,28.484,28.42,28.4254,20000.0
2006-02-16 13:20:00,53.29,53.29,53.19,53.24,36500.0,28.4307,28.4307,28.3773,28.404,36500.0
2006-02-16 13:30:00,53.25,53.45,53.23,53.34,59500.0,28.4094,28.5161,28.3987,28.4574,59500.0
2006-02-16 13:40:00,53.34,53.35,53.25,53.29,91600.0,28.4574,28.4627,28.4094,28.4307,91600.0
2006-02-16 13:50:00,53.29,53.32,53.13,53.24,152400.0,28.4307,28.4467,28.3453,28.404,152400.0
2006-02-16 14:00:00,53.26,53.35,53.15,53.19,62100.0,28.4147,28.4627,28.356,28.3773,62100.0
2006-02-16 14:10:00,53.2,53.25,53.13,53.19,83600.0,28.3827,28.4094,28.3453,28.3773,83600.0
2006-02-16 14:20:00,53.21,53.22,53.11,53.13,94000.0,28.388,28.3934,28.3347,28.3453,94000.0
2006-02-16 14:30:00,53.15,53.18,53.0,53.1,239100.0,28.356,28.372,28.276,28.3293,239100.0
2006-02-16 14:40:00,53.1,53.22,53.04,53.19,82100.0,28.3293,28.3934,28.2973,28.3773,82100.0
2006-02-16 14:50:00,53.2,53.34,53.17,53.32,127800.0,28.3827,28.4574,28.3667,28.4467,127800.0
2006-02-16 15:00:00,53.32,53.39,53.28,53.38,64300.0,28.4467,28.484,28.4254,28.4787,64300.0
2006-02-16 15:10:00,53.39,53.42,53.33,53.4,83200.0,28.484,28.5001,28.452,28.4894,83200.0
2006-02-16 15:20:00,53.42,53.46,53.35,53.45,65000.0,28.5001,28.5214,28.4627,28.5161,65000.0
2006-02-16 15:30:00,53.45,53.62,53.44,53.56,158100.0,28.5161,28.6068,28.5107,28.5747,158100.0
2006-02-16 15:40:00,53.56,53.65,53.5,53.51,190800.0,28.5747,28.6228,28.5427,28.5481,190800.0
2006-02-16 15:50:00,53.51,53.62,53.47,53.61,139000.0,28.5481,28.6068,28.5267,28.6014,139000.0
2006-02-17 09:30:00,53.67,53.69,53.22,53.39,696800.0,28.6334,28.6441,28.3934,28.484,696800.0
2006-02-17 09:40:00,53.4,53.61,53.22,53.3,195300.0,28.4894,28.6014,28.3934,28.436,195300.0
2006-02-17 09:50:00,53.28,53.43,53.16,53.42,134100.0,28.4254,28.5054,28.3613,28.5001,134100.0
2006-02-17 10:00:00,53.4,53.46,53.13,53.2,239500.0,28.4894,28.5214,28.3453,28.3827,239500.0
2006-02-17 10:10:00,53.2,53.25,53.12,53.16,128700.0,28.3827,28.4094,28.34,28.3613,128700.0
2006-02-17 10:20:00,53.17,53.22,53.11,53.17,83500.0,28.3667,28.3934,28.3347,28.3667,83500.0
2006-02-17 10:30:00,53.15,53.16,53.07,53.09,162400.0,28.356,28.3613,28.3133,28.324,162400.0
2006-02-17 10:40:00,53.1,53.27,53.1,53.23,109600.0,28.3293,28.42,28.3293,28.3987,109600.0
2006-02-17 10:50:00,53.22,53.24,53.12,53.14,53600.0,28.3934,28.404,28.34,28.3507,53600.0
2006-02-17 11:00:00,53.13,53.16,53.06,53.09,193600.0,28.3453,28.3613,28.308,28.324,193600.0
2006-02-17 11:10:00,53.09,53.1,52.98,53.01,195600.0,28.324,28.3293,28.2653,28.2813,195600.0
2006-02-17 11:20:00,53.01,53.08,52.97,53.07,167100.0,28.2813,28.3187,28.26,28.3133,167100.0
2006-02-17 11:30:00,53.07,53.12,52.82,52.86,147400.0,28.3133,28.34,28.1799,28.2013,147400.0
2006-02-17 11:40:00,52.86,52.86,52.75,52.78,128100.0,28.2013,28.2013,28.1426,28.1586,128100.0
2006-02-17 11:50:00,52.79,52.79,52.6,52.63,164100.0,28.1639,28.1639,28.0626,28.0786,164100.0
2006-02-17 12:00:00,52.63,52.77,52.62,52.76,112600.0,28.0786,28.1533,28.0732,28.1479,112600.0
2006-02-17 12:10:00,52.75,52.82,52.72,52.74,150000.0,28.1426,28.1799,28.1266,28.1373,150000.0
2006-02-17 12:20:00,52.74,52.77,52.65,52.7,115100.0,28.1373,28.1533,28.0893,28.1159,115100.0
2006-02-17 12:30:00,52.68,52.7,52.65,52.67,38000.0,28.1053,28.1159,28.0893,28.0999,38000.0
2006-02-17 12:40:00,52.66,52.71,52.64,52.7,57900.0,28.0946,28.1213,28.0839,28.1159,57900.0
2006-02-17 12:50:00,52.7,52.7,52.6,52.68,50800.0,28.1159,28.1159,28.0626,28.1053,50800.0
2006-02-17 13:00:00,52.68,52.82,52.62,52.79,108400.0,28.1053,28.1799,28.0732,28.1639,108400.0
2006-02-17 13:10:00,52.79,52.8,52.73,52.73,62100.0,28.1639,28.1693,28.1319,28.1319,62100.0
2006-02-17 13:20:00,52.73,52.76,52.69,52.74,67400.0,28.1319,28.1479,28.1106,28.1373,67400.0
2006-02-17 13:30:00,52.74,52.75,52.64,52.72,138500.0,28.1373,28.1426,28.0839,28.1266,138500.0
2006-02-17 13:40:00,52.72,52.83,52.7,52.81,144800.0,28.1266,28.1853,28.1159,28.1746,144800.0
2006-02-17 13:50:00,52.8,52.85,52.77,52.84,44200.0,28.1693,28.196,28.1533,28.1906,44200.0
2006-02-17 14:00:00,52.85,52.95,52.78,52.92,76000.0,28.196,28.2493,28.1586,28.2333,76000.0
2006-02-17 14:10:00,52.9,52.97,52.81,52.9,78900.0,28.2226,28.26,28.1746,28.2226,78900.0
2006-02-17 14:20:00,52.9,53.02,52.87,53.02,55700.0,28.2226,28.2866,28.2066,28.2866,55700.0
2006-02-17 14:30:00,53.02,53.14,52.98,53.14,116600.0,28.2866,28.3507,28.2653,28.3507,116600.0
2006-02-17 14:40:00,53.13,53.26,53.13,53.2,130100.0,28.3453,28.4147,28.3453,28.3827,130100.0
2006-02-17 14:50:00,53.21,53.23,53.13,53.15,161000.0,28.388,28.3987,28.3453,28.356,161000.0
2006-02-17 15:00:00,53.13,53.15,53.01,53.02,45400.0,28.3453,28.356,28.2813,28.2866,45400.0
2006-02-17 15:10:00,53.02,53.04,52.83,52.83,109500.0,28.2866,28.2973,28.1853,28.1853,109500.0
2006-02-17 15:20:00,52.83,52.83,52.65,52.7,117000.0,28.1853,28.1853,28.0893,28.1159,117000.0
2006-02-17 15:30:00,52.7,52.71,52.59,52.66,73400.0,28.1159,28.1213,28.0572,28.0946,73400.0
2006-02-17 15:40:00,52.65,52.69,52.52,52.59,105700.0,28.0893,28.1106,28.0199,28.0572,105700.0
2006-02-17 15:50:00,52.59,52.63,52.52,52.55,243000.0,28.0572,28.0786,28.0199,28.0359,243000.0
2006-02-21 09:30:00,52.63,52.68,51.94,51.94,241400.0,28.0786,28.1053,27.7105,27.7105,241400.0
2006-02-21 09:40:00,51.96,52.25,51.74,51.74,214500.0,27.7211,27.8758,27.6038,27.6038,214500.0
2006-02-21 09:50:00,51.74,51.76,51.33,51.33,295700.0,27.6038,27.6144,27.385,27.385,295700.0
2006-02-21 10:00:00,51.32,51.48,51.14,51.25,266600.0,27.3797,27.465,27.2837,27.3423,266600.0
2006-02-21 10:10:00,51.24,51.25,50.94,51.06,213000.0,27.337,27.3423,27.177,27.241,213000.0
2006-02-21 10:20:00,51.05,51.06,50.86,50.95,253800.0,27.2356,27.241,27.1343,27.1823,253800.0
2006-02-21 10:30:00,50.94,51.0,50.83,50.88,162400.0,27.177,27.209,27.1183,27.1449,162400.0
2006-02-21 10:40:00,50.88,51.1,50.84,50.92,184800.0,27.1449,27.2623,27.1236,27.1663,184800.0
2006-02-21 10:50:00,50.91,51.03,50.86,50.87,76700.0,27.1609,27.225,27.1343,27.1396,76700.0
2006-02-21 11:00:00,50.87,50.92,50.73,50.92,90800.0,27.1396,27.1663,27.0649,27.1663,90800.0
2006-02-21 11:10:00,50.92,50.98,50.85,50.89,82200.0,27.1663,27.1983,27.1289,27.1503,82200.0
2006-02-21 11:20:00,50.89,51.03,50.84,51.0,67600.0,27.1503,27.225,27.1236,27.209,67600.0
2006-02-21 11:30:00,50.99,51.12,50.93,51.05,71700.0,27.2036,27.273,27.1716,27.2356,71700.0
2006-02-21 11:40:00,51.06,51.06,50.78,50.79,106800.0,27.241,27.241,27.0916,27.0969,106800.0
2006-02-21 11:50:00,50.79,50.9,50.73,50.78,127700.0,27.0969,27.1556,27.0649,27.0916,127700.0
2006-02-21 12:00:00,50.8,50.85,50.73,50.81,88600.0,27.1023,27.1289,27.0649,27.1076,88600.0
2006-02-21 12:10:00,50.8,50.94,50.75,50.87,116800.0,27.1023,27.177,27.0756,27.1396,116800.0
2006-02-21 12:20:00,50.87,50.89,50.81,50.87,66200.0,27.1396,27.1503,27.1076,27.1396,66200.0
2006-02-21 12:30:00,50.86,50.93,50.82,50.86,65200.0,27.1343,27.1716,27.1129,27.1343,65200.0
2006-02-21 12:40:00,50.85,50.92,50.81,50.9,89700.0,27.1289,27.1663,27.1076,27.1556,89700.0
2006-02-21 12:50:00,50.91,51.05,50.81,50.81,121500.0,27.1609,27.2356,27.1076,27.1076,121500.0
2006-02-21 13:00:00,50.82,50.89,50.62,50.7,113200.0,27.1129,27.1503,27.0062,27.0489,113200.0
2006-02-21 13:10:00,50.7,50.77,50.68,50.7,45300.0,27.0489,27.0863,27.0382,27.0489,45300.0
2006-02-21 13:20:00,50.72,50.74,50.61,50.68,58900.0,27.0596,27.0702,27.0009,27.0382,58900.0
2006-02-21 13:30:00,50.7,50.78,50.64,50.76,48500.0,27.0489,27.0916,27.0169,27.0809,48500.0
2006-02-21 13:40:00,50.77,50.86,50.74,50.81,57100.0,27.0863,27.1343,27.0702,27.1076,57100.0
2006-02-21 13:50:00,50.8,50.85,50.67,50.7,51200.0,27.1023,27.1289,27.0329,27.0489,51200.0
2006-02-21 14:00:00,50.72,50.94,50.64,50.81,117900.0,27.0596,27.177,27.0169,27.1076,117900.0
2006-02-21 14:10:00,50.81,50.88,50.67,50.76,76100.0,27.1076,27.1449,27.0329,27.0809,76100.0
2006-02-21 14:20:00,50.76,50.76,50.56,50.62,98900.0,27.0809,27.0809,26.9742,27.0062,98900.0
2006-02-21 14:30:00,50.62,50.65,50.53,50.58,59100.0,27.0062,27.0222,26.9582,26.9849,59100.0
2006-02-21 14:40:00,50.59,50.77,50.51,50.68,90300.0,26.9902,27.0863,26.9475,27.0382,90300.0
2006-02-21 14:50:00,50.67,50.67,50.55,50.63,82600.0,27.0329,27.0329,26.9689,27.0116,82600.0
2006-02-21 15:00:00,50.64,50.77,50.61,50.73,89300.0,27.0169,27.0863,27.0009,27.0649,89300.0
2006-02-21 15:10:00,50.73,50.89,50.72,50.86,120800.0,27.0649,27.1503,27.0596,27.1343,120800.0
2006-02-21 15:20:00,50.86,51.03,50.84,50.9,155700.0,27.1343,27.225,27.1236,27.1556,155700.0
2006-02-21 15:30:00,50.9,50.98,50.83,50.87,99500.0,27.1556,27.1983,27.1183,27.1396,99500.0
2006-02-21 15:40:00,50.86,51.07,50.82,51.04,189700.0,27.1343,27.2463,27.1129,27.2303,189700.0
2006-02-21 15:50:00,51.03,51.05,50.85,51.0,338700.0,27.225,27.2356,27.1289,27.209,338700.0
2006-02-22 09:30:00,50.59,50.75,50.26,50.7,473400.0,26.9902,27.0756,26.8142,27.0489,473400.0
2006-02-22 09:40:00,50.69,50.8,50.45,50.63,406900.0,27.0436,27.1023,26.9155,27.0116,406900.0
2006-02-22 09:50:00,50.61,50.71,50.39,50.68,181100.0,27.0009,27.0542,26.8835,27.0382,181100.0
2006-02-22 10:00:00,50.68,51.63,50.61,51.32,418900.0,27.0382,27.5451,27.0009,27.3797,418900.0
2006-02-22 10:10:00,51.32,51.4,51.12,51.38,261000.0,27.3797,27.4224,27.273,27.4117,261000.0
2006-02-22 10:20:00,51.39,51.66,51.39,51.43,187200.0,27.417,27.5611,27.417,27.4384,187200.0
2006-02-22 10:30:00,51.43,51.45,51.26,51.27,91500.0,27.4384,27.449,27.3477,27.353,91500.0
2006-02-22 10:40:00,51.26,51.35,51.06,51.13,88800.0,27.3477,27.3957,27.241,27.2783,88800.0
2006-02-22 10:50:00,51.11,51.3,51.11,51.28,58700.0,27.2676,27.369,27.2676,27.3583,58700.0
2006-02-22 11:00:00,51.28,51.31,51.17,51.19,54300.0,27.3583,27.3743,27.2997,27.3103,54300.0
2006-02-22 11:10:00,51.22,51.34,51.21,51.33,142100.0,27.3263,27.3904,27.321,27.385,142100.0
2006-02-22 11:20:00,51.33,51.9,51.33,51.85,153200.0,27.385,27.6891,27.385,27.6624,153200.0
2006-02-22 11:30:00,51.84,51.91,51.68,51.73,187800.0,27.6571,27.6945,27.5717,27.5984,187800.0
2006-02-22 11:40:00,51.71,51.8,51.65,51.8,58400.0,27.5878,27.6358,27.5557,27.6358,58400.0
2006-02-22 11:50:00,51.79,51.79,51.68,51.69,41800.0,27.6304,27.6304,27.5717,27.5771,41800.0
2006-02-22 12:00:00,51.7,51.86,51.65,51.81,78000.0,27.5824,27.6678,27.5557,27.6411,78000.0
2006-02-22 12:10:00,51.81,51.91,51.78,51.9,172400.0,27.6411,27.6945,27.6251,27.6891,172400.0
2006-02-22 12:20:00,51.91,52.32,51.9,52.31,242900.0,27.6945,27.9132,27.6891,27.9079,242900.0
2006-02-22 12:30:00,52.31,52.32,51.95,52.18,137600.0,27.9079,27.9132,27.7158,27.8385,137600.0
2006-02-22 12:40:00,52.16,52.31,52.14,52.27,92600.0,27.8278,27.9079,27.8172,27.8865,92600.0
2006-02-22 12:50:00,52.27,52.42,52.24,52.38,47000.0,27.8865,27.9665,27.8705,27.9452,47000.0
2006-02-22 13:00:00,52.37,52.53,52.36,52.45,79600.0,27.9399,28.0252,27.9345,27.9825,79600.0
2006-02-22 13:10:00,52.43,52.44,52.22,52.23,62800.0,27.9719,27.9772,27.8598,27.8652,62800.0
2006-02-22 13:20:00,52.23,52.3,52.16,52.2,98900.0,27.8652,27.9025,27.8278,27.8492,98900.0
2006-02-22 13:30:00,52.18,52.2,52.02,52.07,79700.0,27.8385,27.8492,27.7531,27.7798,79700.0
2006-02-22 13:40:00,52.08,52.12,51.91,52.08,127100.0,27.7852,27.8065,27.6945,27.7852,127100.0
2006-02-22 13:50:00,52.08,52.26,52.08,52.22,120600.0,27.7852,27.8812,27.7852,27.8598,120600.0
2006-02-22 14:00:00,52.22,52.23,52.06,52.13,100900.0,27.8598,27.8652,27.7745,27.8118,100900.0
2006-02-22 14:10:00,52.13,52.35,52.12,52.23,82800.0,27.8118,27.9292,27.8065,27.8652,82800.0
2006-02-22 14:20:00,52.23,52.25,52.07,52.08,56900.0,27.8652,27.8758,27.7798,27.7852,56900.0
2006-02-22 14:30:00,52.09,52.12,51.94,52.0,70900.0,27.7905,27.8065,27.7105,27.7425,70900.0
2006-02-22 14:40:00,51.99,52.0,51.87,51.89,172800.0,27.7371,27.7425,27.6731,27.6838,172800.0
2006-02-22 14:50:00,51.87,51.95,51.8,51.8,135900.0,27.6731,27.7158,27.6358,27.6358,135900.0
2006-02-22 15:00:00,51.82,51.94,51.81,51.83,255300.0,27.6464,27.7105,27.6411,27.6518,255300.0
2006-02-22 15:10:00,51.83,51.89,51.7,51.82,164800.0,27.6518,27.6838,27.5824,27.6464,164800.0
2006-02-22 15:20:00,51.84,51.89,51.81,51.87,79800.0,27.6571,27.6838,27.6411,27.6731,79800.0
2006-02-22 15:30:00,51.88,51.97,51.84,51.85,159700.0,27.6784,27.7265,27.6571,27.6624,159700.0
2006-02-22 15:40:00,51.84,51.91,51.79,51.82,149500.0,27.6571,27.6945,27.6304,27.6464,149500.0
2006-02-22 15:50:00,51.82,51.91,51.81,51.85,226200.0,27.6464,27.6945,27.6411,27.6624,226200.0
2006-02-23 09:30:00,52.12,52.57,52.02,52.43,403500.0,27.8065,28.0466,27.7531,27.9719,403500.0
2006-02-23 09:40:00,52.4,52.74,51.95,52.15,350400.0,27.9559,28.1373,27.7158,27.8225,350400.0
2006-02-23 09:50:00,52.16,52.41,52.12,52.13,234700.0,27.8278,27.9612,27.8065,27.8118,234700.0
2006-02-23 10:00:00,52.14,52.27,52.05,52.07,185500.0,27.8172,27.8865,27.7691,27.7798,185500.0
2006-02-23 10:10:00,52.07,52.31,51.94,52.17,178500.0,27.7798,27.9079,27.7105,27.8332,178500.0
2006-02-23 10:20:00,52.18,52.22,52.1,52.19,128400.0,27.8385,27.8598,27.7958,27.8438,128400.0
2006-02-23 10:30:00,52.19,52.3,52.12,52.27,165600.0,27.8438,27.9025,27.8065,27.8865,165600.0
2006-02-23 10:40:00,52.28,52.34,52.17,52.19,151000.0,27.8919,27.9239,27.8332,27.8438,151000.0
2006-02-23 10:50:00,52.2,52.28,52.13,52.22,108800.0,27.8492,27.8919,27.8118,27.8598,108800.0
2006-02-23 11:00:00,52.23,52.27,52.14,52.15,61700.0,27.8652,27.8865,27.8172,27.8225,61700.0
2006-02-23 11:10:00,52.15,52.26,52.04,52.13,120800.0,27.8225,27.8812,27.7638,27.8118,120800.0
2006-02-23 11:20:00,52.1,52.31,52.09,52.26,140500.0,27.7958,27.9079,27.7905,27.8812,140500.0
2006-02-23 11:30:00,52.26,52.28,52.13,52.17,65000.0,27.8812,27.8919,27.8118,27.8332,65000.0
2006-02-23 11:40:00,52.17,52.21,52.13,52.15,84900.0,27.8332,27.8545,27.8118,27.8225,84900.0
2006-02-23 11:50:00,52.15,52.18,52.05,52.08,84300.0,27.8225,27.8385,27.7691,27.7852,84300.0
2006-02-23 12:00:00,52.08,52.14,52.06,52.11,89700.0,27.7852,27.8172,27.7745,27.8012,89700.0
2006-02-23 12:10:00,52.1,52.13,52.04,52.07,91600.0,27.7958,27.8118,27.7638,27.7798,91600.0
2006-02-23 12:20:00,52.06,52.08,51.96,52.03,79800.0,27.7745,27.7852,27.7211,27.7585,79800.0
2006-02-23 12:30:00,52.03,52.24,52.01,52.16,72000.0,27.7585,27.8705,27.7478,27.8278,72000.0
2006-02-23 12:40:00,52.15,52.22,52.04,52.1,66900.0,27.8225,27.8598,27.7638,27.7958,66900.0
2006-02-23 12:50:00,52.11,52.18,52.09,52.1,45100.0,27.8012,27.8385,27.7905,27.7958,45100.0
2006-02-23 13:00:00,52.1,52.15,52.05,52.11,69900.0,27.7958,27.8225,27.7691,27.8012,69900.0
2006-02-23 13:10:00,52.11,52.23,52.05,52.14,79200.0,27.8012,27.8652,27.7691,27.8172,79200.0
2006-02-23 13:20:00,52.14,52.29,52.13,52.23,86400.0,27.8172,27.8972,27.8118,27.8652,86400.0
2006-02-23 13:30:00,52.21,52.21,52.11,52.15,57100.0,27.8545,27.8545,27.8012,27.8225,57100.0
2006-02-23 13:40:00,52.15,52.2,52.13,52.18,16500.0,27.8225,27.8492,27.8118,27.8385,16500.0
2006-02-23 13:50:00,52.19,52.19,52.13,52.16,22100.0,27.8438,27.8438,27.8118,27.8278,22100.0
2006-02-23 14:00:00,52.15,52.16,52.03,52.05,83300.0,27.8225,27.8278,27.7585,27.7691,83300.0
2006-02-23 14:10:00,52.05,52.07,51.98,51.98,55800.0,27.7691,27.7798,27.7318,27.7318,55800.0
2006-02-23 14:20:00,51.99,52.07,51.98,52.05,84100.0,27.7371,27.7798,27.7318,27.7691,84100.0
2006-02-23 14:30:00,52.05,52.21,52.04,52.13,161800.0,27.7691,27.8545,27.7638,27.8118,161800.0
2006-02-23 14:40:00,52.13,52.14,52.0,52.1,126300.0,27.8118,27.8172,27.7425,27.7958,126300.0
2006-02-23 14:50:00,52.11,52.13,52.02,52.06,103400.0,27.8012,27.8118,27.7531,27.7745,103400.0
2006-02-23 15:00:00,52.06,52.07,51.89,51.92,526600.0,27.7745,27.7798,27.6838,27.6998,526600.0
2006-02-23 15:10:00,51.92,52.02,51.88,52.02,300000.0,27.6998,27.7531,27.6784,27.7531,300000.0
2006-02-23 15:20:00,52.0,52.05,51.98,52.03,86300.0,27.7425,27.7691,27.7318,27.7585,86300.0
2006-02-23 15:30:00,52.03,52.03,51.95,51.97,216500.0,27.7585,27.7585,27.7158,27.7265,216500.0
2006-02-23 15:40:00,51.96,51.99,51.84,51.88,338300.0,27.7211,27.7371,27.6571,27.6784,338300.0
2006-02-23 15:50:00,51.89,52.01,51.85,51.99,307700.0,27.6838,27.7478,27.6624,27.7371,307700.0
2006-02-24 09:30:00,52.03,52.18,51.82,52.02,177900.0,27.7585,27.8385,27.6464,27.7531,177900.0
2006-02-24 09:40:00,52.02,52.2,51.97,52.07,140000.0,27.7531,27.8492,27.7265,27.7798,140000.0
2006-02-24 09:50:00,52.06,52.1,51.97,52.02,116800.0,27.7745,27.7958,27.7265,27.7531,116800.0
2006-02-24 10:00:00,52.02,52.15,52.01,52.15,73300.0,27.7531,27.8225,27.7478,27.8225,73300.0
2006-02-24 10:10:00,52.14,52.28,52.11,52.15,166700.0,27.8172,27.8919,27.8012,27.8225,166700.0
2006-02-24 10:20:00,52.15,52.19,52.03,52.09,78300.0,27.8225,27.8438,27.7585,27.7905,78300.0
2006-02-24 10:30:00,52.07,52.17,52.0,52.01,83400.0,27.7798,27.8332,27.7425,27.7478,83400.0
2006-02-24 10:40:00,52.02,52.06,51.96,52.01,215300.0,27.7531,27.7745,27.7211,27.7478,215300.0
2006-02-24 10:50:00,52.01,52.03,51.89,51.9,123000.0,27.7478,27.7585,27.6838,27.6891,123000.0
2006-02-24 11:00:00,51.89,51.9,51.77,51.9,214600.0,27.6838,27.6891,27.6198,27.6891,214600.0
2006-02-24 11:10:00,51.88,51.99,51.85,51.96,121100.0,27.6784,27.7371,27.6624,27.7211,121100.0
2006-02-24 11:20:00,51.95,52.04,51.88,51.94,118900.0,27.7158,27.7638,27.6784,27.7105,118900.0
2006-02-24 11:30:00,51.92,52.02,51.86,52.01,64500.0,27.6998,27.7531,27.6678,27.7478,64500.0
2006-02-24 11:40:00,51.99,52.01,51.84,51.87,52800.0,27.7371,27.7478,27.6571,27.6731,52800.0
2006-02-24 11:50:00,51.87,51.91,51.83,51.91,41200.0,27.6731,27.6945,27.6518,27.6945,41200.0
2006-02-24 12:00:00,51.92,51.92,51.82,51.89,40200.0,27.6998,27.6998,27.6464,27.6838,40200.0
2006-02-24 12:10:00,51.9,52.0,51.9,51.92,34000.0,27.6891,27.7425,27.6891,27.6998,34000.0
2006-02-24 12:20:00,51.92,51.97,51.88,51.92,47000.0,27.6998,27.7265,27.6784,27.6998,47000.0
2006-02-24 12:30:00,51.92,51.97,51.89,51.97,16100.0,27.6998,27.7265,27.6838,27.7265,16100.0
2006-02-24 12:40:00,51.96,52.04,51.95,52.02,38300.0,27.7211,27.7638,27.7158,27.7531,38300.0
2006-02-24 12:50:00,52.02,52.07,52.01,52.05,43900.0,27.7531,27.7798,27.7478,27.7691,43900.0
2006-02-24 13:00:00,52.05,52.05,51.86,51.91,43500.0,27.7691,27.7691,27.6678,27.6945,43500.0
2006-02-24 13:10:00,51.9,51.92,51.81,51.81,67500.0,27.6891,27.6998,27.6411,27.6411,67500.0
2006-02-24 13:20:00,51.82,51.85,51.73,51.79,151700.0,27.6464,27.6624,27.5984,27.6304,151700.0
2006-02-24 13:30:00,51.79,51.8,51.77,51.79,30800.0,27.6304,27.6358,27.6198,27.6304,30800.0
2006-02-24 13:40:00,51.79,51.8,51.66,51.79,150500.0,27.6304,27.6358,27.5611,27.6304,150500.0
2006-02-24 13:50:00,51.79,51.82,51.76,51.8,89100.0,27.6304,27.6464,27.6144,27.6358,89100.0
2006-02-24 14:00:00,51.79,51.94,51.77,51.8,74100.0,27.6304,27.7105,27.6198,27.6358,74100.0
2006-02-24 14:10:00,51.79,51.94,51.79,51.94,110800.0,27.6304,27.7105,27.6304,27.7105,110800.0
2006-02-24 14:20:00,51.93,52.0,51.84,51.85,49000.0,27.7051,27.7425,27.6571,27.6624,49000.0
2006-02-24 14:30:00,51.85,51.93,51.81,51.91,36800.0,27.6624,27.7051,27.6411,27.6945,36800.0
2006-02-24 14:40:00,51.89,51.91,51.8,51.82,36100.0,27.6838,27.6945,27.6358,27.6464,36100.0
2006-02-24 14:50:00,51.81,51.88,51.8,51.85,90900.0,27.6411,27.6784,27.6358,27.6624,90900.0
2006-02-24 15:00:00,51.85,51.97,51.81,51.87,86900.0,27.6624,27.7265,27.6411,27.6731,86900.0
2006-02-24 15:10:00,51.88,51.88,51.81,51.85,204200.0,27.6784,27.6784,27.6411,27.6624,204200.0
2006-02-24 15:20:00,51.85,51.88,51.83,51.84,41100.0,27.6624,27.6784,27.6518,27.6571,41100.0
2006-02-24 15:30:00,51.83,51.83,51.72,51.75,443300.0,27.6518,27.6518,27.5931,27.6091,443300.0
2006-02-24 15:40:00,51.75,51.82,51.73,51.81,139100.0,27.6091,27.6464,27.5984,27.6411,139100.0
2006-02-24 15:50:00,51.81,51.85,51.77,51.81,171400.0,27.6411,27.6624,27.6198,27.6411,171400.0
2006-02-27 09:30:00,51.52,51.94,51.5,51.82,270600.0,27.4864,27.7105,27.4757,27.6464,270600.0
2006-02-27 09:40:00,51.83,51.88,51.52,51.65,261800.0,27.6518,27.6784,27.4864,27.5557,261800.0
2006-02-27 09:50:00,51.65,51.87,51.61,51.8,127500.0,27.5557,27.6731,27.5344,27.6358,127500.0
2006-02-27 10:00:00,51.81,51.96,51.67,51.73,134100.0,27.6411,27.7211,27.5664,27.5984,134100.0
2006-02-27 10:10:00,51.72,51.75,51.56,51.61,84500.0,27.5931,27.6091,27.5077,27.5344,84500.0
2006-02-27 10:20:00,51.61,51.76,51.6,51.74,93200.0,27.5344,27.6144,27.5291,27.6038,93200.0
2006-02-27 10:30:00,51.74,51.87,51.73,51.82,78100.0,27.6038,27.6731,27.5984,27.6464,78100.0
2006-02-27 10:40:00,51.82,51.91,51.78,51.86,51200.0,27.6464,27.6945,27.6251,27.6678,51200.0
2006-02-27 10:50:00,51.85,51.86,51.75,51.76,57600.0,27.6624,27.6678,27.6091,27.6144,57600.0
2006-02-27 11:00:00,51.76,51.78,51.69,51.71,86900.0,27.6144,27.6251,27.5771,27.5878,86900.0
2006-02-27 11:10:00,51.7,52.05,51.7,52.02,118000.0,27.5824,27.7691,27.5824,27.7531,118000.0
2006-02-27 11:20:00,52.01,52.21,51.95,52.13,99400.0,27.7478,27.8545,27.7158,27.8118,99400.0
2006-02-27 11:30:00,52.11,52.16,52.06,52.14,52200.0,27.8012,27.8278,27.7745,27.8172,52200.0
2006-02-27 11:40:00,52.12,52.13,52.03,52.04,41200.0,27.8065,27.8118,27.7585,27.7638,41200.0
2006-02-27 11:50:00,52.04,52.12,51.98,52.12,93000.0,27.7638,27.8065,27.7318,27.8065,93000.0
2006-02-27 12:00:00,52.12,52.27,52.11,52.12,71100.0,27.8065,27.8865,27.8012,27.8065,71100.0
2006-02-27 12:10:00,52.13,52.17,51.99,52.09,57500.0,27.8118,27.8332,27.7371,27.7905,57500.0
2006-02-27 12:20:00,52.08,52.14,52.0,52.12,38100.0,27.7852,27.8172,27.7425,27.8065,38100.0
2006-02-27 12:30:00,52.11,52.18,51.99,51.99,34800.0,27.8012,27.8385,27.7371,27.7371,34800.0
2006-02-27 12:40:00,51.99,52.02,51.93,51.95,37500.0,27.7371,27.7531,27.7051,27.7158,37500.0
2006-02-27 12:50:00,51.96,52.06,51.96,52.03,19100.0,27.7211,27.7745,27.7211,27.7585,19100.0
2006-02-27 13:00:00,52.04,52.05,51.95,51.95,17200.0,27.7638,27.7691,27.7158,27.7158,17200.0
2006-02-27 13:10:00,51.96,52.01,51.9,51.99,37900.0,27.7211,27.7478,27.6891,27.7371,37900.0
2006-02-27 13:20:00,51.99,51.99,51.87,51.9,31700.0,27.7371,27.7371,27.6731,27.6891,31700.0
2006-02-27 13:30:00,51.9,51.95,51.88,51.9,31600.0,27.6891,27.7158,27.6784,27.6891,31600.0
2006-02-27 13:40:00,51.89,51.9,51.85,51.86,28000.0,27.6838,27.6891,27.6624,27.6678,28000.0
2006-02-27 13:50:00,51.85,51.88,51.83,51.86,44700.0,27.6624,27.6784,27.6518,27.6678,44700.0
2006-02-27 14:00:00,51.86,51.95,51.81,51.82,45900.0,27.6678,27.7158,27.6411,27.6464,45900.0
2006-02-27 14:10:00,51.83,51.9,51.81,51.88,39600.0,27.6518,27.6891,27.6411,27.6784,39600.0
2006-02-27 14:20:00,51.89,51.91,51.82,51.86,23200.0,27.6838,27.6945,27.6464,27.6678,23200.0
2006-02-27 14:30:00,51.85,51.9,51.79,51.83,43100.0,27.6624,27.6891,27.6304,27.6518,43100.0
2006-02-27 14:40:00,51.83,51.91,51.81,51.82,52500.0,27.6518,27.6945,27.6411,27.6464,52500.0
2006-02-27 14:50:00,51.84,51.89,51.79,51.88,28400.0,27.6571,27.6838,27.6304,27.6784,28400.0
2006-02-27 15:00:00,51.87,51.93,51.86,51.86,43900.0,27.6731,27.7051,27.6678,27.6678,43900.0
2006-02-27 15:10:00,51.86,51.9,51.85,51.85,30600.0,27.6678,27.6891,27.6624,27.6624,30600.0
2006-02-27 15:20:00,51.86,51.87,51.84,51.86,36200.0,27.6678,27.6731,27.6571,27.6678,36200.0
2006-02-27 15:30:00,51.86,51.92,51.83,51.84,98700.0,27.6678,27.6998,27.6518,27.6571,98700.0
2006-02-27 15:40:00,51.85,51.95,51.83,51.93,76600.0,27.6624,27.7158,27.6518,27.7051,76600.0
2006-02-27 15:50:00,51.93,51.97,51.85,51.93,198400.0,27.7051,27.7265,27.6624,27.7051,198400.0
2006-02-28 09:30:00,51.86,52.55,51.62,52.37,217400.0,27.6678,28.0359,27.5397,27.9399,217400.0
2006-02-28 09:40:00,52.35,52.83,52.34,52.7,205000.0,27.9292,28.1853,27.9239,28.1159,205000.0
2006-02-28 09:50:00,52.7,52.79,52.57,52.61,118900.0,28.1159,28.1639,28.0466,28.0679,118900.0
2006-02-28 10:00:00,52.6,52.61,52.38,52.42,127000.0,28.0626,28.0679,27.9452,27.9665,127000.0
2006-02-28 10:10:00,52.42,52.56,52.41,52.52,70800.0,27.9665,28.0412,27.9612,28.0199,70800.0
2006-02-28 10:20:00,52.53,52.6,52.44,52.44,74200.0,28.0252,28.0626,27.9772,27.9772,74200.0
2006-02-28 10:30:00,52.45,52.62,52.33,52.51,232600.0,27.9825,28.0732,27.9185,28.0146,232600.0
2006-02-28 10:40:00,52.51,52.68,52.5,52.58,144900.0,28.0146,28.1053,28.0092,28.0519,144900.0
2006-02-28 10:50:00,52.6,52.6,52.06,52.06,104100.0,28.0626,28.0626,27.7745,27.7745,104100.0
2006-02-28 11:00:00,52.05,52.35,52.02,52.35,131900.0,27.7691,27.9292,27.7531,27.9292,131900.0
2006-02-28 11:10:00,52.36,52.52,52.31,52.5,117000.0,27.9345,28.0199,27.9079,28.0092,117000.0
2006-02-28 11:20:00,52.48,52.55,52.39,52.47,80800.0,27.9986,28.0359,27.9505,27.9932,80800.0
2006-02-28 11:30:00,52.47,52.47,52.37,52.4,51100.0,27.9932,27.9932,27.9399,27.9559,51100.0
2006-02-28 11:40:00,52.41,52.41,52.37,52.39,38800.0,27.9612,27.9612,27.9399,27.9505,38800.0
2006-02-28 11:50:00,52.39,52.5,52.37,52.38,43900.0,27.9505,28.0092,27.9399,27.9452,43900.0
2006-02-28 12:00:00,52.38,52.43,52.36,52.39,55700.0,27.9452,27.9719,27.9345,27.9505,55700.0
2006-02-28 12:10:00,52.39,52.4,52.29,52.34,76100.0,27.9505,27.9559,27.8972,27.9239,76100.0
2006-02-28 12:20:00,52.33,52.34,52.28,52.29,23700.0,27.9185,27.9239,27.8919,27.8972,23700.0
2006-02-28 12:30:00,52.28,52.41,52.23,52.4,81400.0,27.8919,27.9612,27.8652,27.9559,81400.0
2006-02-28 12:40:00,52.41,52.59,52.41,52.5,47600.0,27.9612,28.0572,27.9612,28.0092,47600.0
2006-02-28 12:50:00,52.5,52.65,52.48,52.51,41300.0,28.0092,28.0893,27.9986,28.0146,41300.0
2006-02-28 13:00:00,52.51,52.55,52.41,52.42,36900.0,28.0146,28.0359,27.9612,27.9665,36900.0
2006-02-28 13:10:00,52.4,52.51,52.39,52.43,32300.0,27.9559,28.0146,27.9505,27.9719,32300.0
2006-02-28 13:20:00,52.43,52.5,52.43,52.44,85400.0,27.9719,28.0092,27.9719,27.9772,85400.0
2006-02-28 13:30:00,52.43,52.53,52.4,52.4,35800.0,27.9719,28.0252,27.9559,27.9559,35800.0
2006-02-28 13:40:00,52.4,52.41,52.34,52.37,62700.0,27.9559,27.9612,27.9239,27.9399,62700.0
2006-02-28 13:50:00,52.38,52.41,52.31,52.36,60400.0,27.9452,27.9612,27.9079,27.9345,60400.0
2006-02-28 14:00:00,52.37,52.43,52.0,52.36,236000.0,27.9399,27.9719,27.7425,27.9345,236000.0
2006-02-28 14:10:00,52.36,52.36,52.12,52.2,105700.0,27.9345,27.9345,27.8065,27.8492,105700.0
2006-02-28 14:20:00,52.21,52.26,52.16,52.26,79100.0,27.8545,27.8812,27.8278,27.8812,79100.0
2006-02-28 14:30:00,52.24,52.27,52.19,52.26,56400.0,27.8705,27.8865,27.8438,27.8812,56400.0
2006-02-28 14:40:00,52.27,52.33,52.16,52.18,53900.0,27.8865,27.9185,27.8278,27.8385,53900.0
2006-02-28 14:50:00,52.18,52.25,52.15,52.25,58500.0,27.8385,27.8758,27.8225,27.8758,58500.0
2006-02-28 15:00:00,52.24,52.3,52.07,52.13,131700.0,27.8705,27.9025,27.7798,27.8118,131700.0
2006-02-28 15:10:00,52.12,52.18,52.08,52.13,81200.0,27.8065,27.8385,27.7852,27.8118,81200.0
2006-02-28 15:20:00,52.12,52.27,52.12,52.24,92300.0,27.8065,27.8865,27.8065,27.8705,92300.0
2006-02-28 15:30:00,52.25,52.29,52.15,52.19,82400.0,27.8758,27.8972,27.8225,27.8438,82400.0
2006-02-28 15:40:00,52.18,52.33,52.18,52.22,106200.0,27.8385,27.9185,27.8385,27.8598,106200.0
2006-02-28 15:50:00,52.22,52.33,52.14,52.16,179600.0,27.8598,27.9185,27.8172,27.8278,179600.0
2006-03-01 09:30:00,52.31,52.71,52.3,52.7,164900.0,27.9079,28.1213,27.9025,28.1159,164900.0
2006-03-01 09:40:00,52.72,52.88,52.68,52.8,148200.0,28.1266,28.212,28.1053,28.1693,148200.0
2006-03-01 09:50:00,52.82,52.96,52.78,52.8,170500.0,28.1799,28.2546,28.1586,28.1693,170500.0
2006-03-01 10:00:00,52.8,52.91,52.73,52.82,88600.0,28.1693,28.228,28.1319,28.1799,88600.0
2006-03-01 10:10:00,52.83,52.85,52.52,52.58,80400.0,28.1853,28.196,28.0199,28.0519,80400.0
2006-03-01 10:20:00,52.57,52.77,52.57,52.76,83600.0,28.0466,28.1533,28.0466,28.1479,83600.0
2006-03-01 10:30:00,52.78,52.8,52.67,52.7,48200.0,28.1586,28.1693,28.0999,28.1159,48200.0
2006-03-01 10:40:00,52.7,52.96,52.7,52.94,103000.0,28.1159,28.2546,28.1159,28.244,103000.0
2006-03-01 10:50:00,52.95,53.1,52.92,53.09,167900.0,28.2493,28.3293,28.2333,28.324,167900.0
2006-03-01 11:00:00,53.07,53.21,53.07,53.17,159300.0,28.3133,28.388,28.3133,28.3667,159300.0
2006-03-01 11:10:00,53.17,53.41,53.17,53.41,125600.0,28.3667,28.4947,28.3667,28.4947,125600.0
2006-03-01 11:20:00,53.4,53.42,53.28,53.34,106100.0,28.4894,28.5001,28.4254,28.4574,106100.0
2006-03-01 11:30:00,53.34,53.48,53.34,53.43,61100.0,28.4574,28.5321,28.4574,28.5054,61100.0
2006-03-01 11:40:00,53.45,53.48,53.12,53.22,82900.0,28.5161,28.5321,28.34,28.3934,82900.0
2006-03-01 11:50:00,53.21,53.44,53.2,53.44,67100.0,28.388,28.5107,28.3827,28.5107,67100.0
2006-03-01 12:00:00,53.42,53.47,53.36,53.4,52200.0,28.5001,28.5267,28.468,28.4894,52200.0
2006-03-01 12:10:00,53.39,53.4,53.26,53.29,39100.0,28.484,28.4894,28.4147,28.4307,39100.0
2006-03-01 12:20:00,53.3,53.36,53.27,53.33,39600.0,28.436,28.468,28.42,28.452,39600.0
2006-03-01 12:30:00,53.32,53.34,53.26,53.29,24800.0,28.4467,28.4574,28.4147,28.4307,24800.0
2006-03-01 12:40:00,53.28,53.43,53.28,53.39,41000.0,28.4254,28.5054,28.4254,28.484,41000.0
2006-03-01 12:50:00,53.38,53.44,53.33,53.42,26100.0,28.4787,28.5107,28.452,28.5001,26100.0
2006-03-01 13:00:00,53.42,53.45,53.36,53.4,16800.0,28.5001,28.5161,28.468,28.4894,16800.0
2006-03-01 13:10:00,53.39,53.39,53.32,53.33,15800.0,28.484,28.484,28.4467,28.452,15800.0
2006-03-01 13:20:00,53.34,53.41,53.32,53.4,24700.0,28.4574,28.4947,28.4467,28.4894,24700.0
2006-03-01 13:30:00,53.4,53.4,53.35,53.36,14200.0,28.4894,28.4894,28.4627,28.468,14200.0
2006-03-01 13:40:00,53.36,53.42,53.36,53.42,16600.0,28.468,28.5001,28.468,28.5001,16600.0
2006-03-01 13:50:00,53.4,53.49,53.37,53.48,49400.0,28.4894,28.5374,28.4734,28.5321,49400.0
2006-03-01 14:00:00,53.47,53.64,53.41,53.62,86900.0,28.5267,28.6174,28.4947,28.6068,86900.0
2006-03-01 14:10:00,53.61,53.65,53.5,53.58,64500.0,28.6014,28.6228,28.5427,28.5854,64500.0
2006-03-01 14:20:00,53.57,53.7,53.56,53.65,61400.0,28.5801,28.6494,28.5747,28.6228,61400.0
2006-03-01 14:30:00,53.64,53.76,53.64,53.72,81100.0,28.6174,28.6814,28.6174,28.6601,81100.0
2006-03-01 14:40:00,53.72,53.81,53.72,53.8,43500.0,28.6601,28.7081,28.6601,28.7028,43500.0
2006-03-01 14:50:00,53.81,53.95,53.8,53.91,96700.0,28.7081,28.7828,28.7028,28.7615,96700.0
2006-03-01 15:00:00,53.92,53.97,53.9,53.96,277400.0,28.7668,28.7935,28.7561,28.7881,277400.0
2006-03-01 15:10:00,53.96,54.09,53.92,54.07,149000.0,28.7881,28.8575,28.7668,28.8468,149000.0
2006-03-01 15:20:00,54.07,54.13,54.05,54.09,122000.0,28.8468,28.8788,28.8362,28.8575,122000.0
2006-03-01 15:30:00,54.1,54.19,54.04,54.15,153900.0,28.8628,28.9109,28.8308,28.8895,153900.0
2006-03-01 15:40:00,54.15,54.16,54.05,54.06,173400.0,28.8895,28.8949,28.8362,28.8415,173400.0
2006-03-01 15:50:00,54.06,54.16,53.99,54.15,454200.0,28.8415,28.8949,28.8042,28.8895,454200.0
2006-03-02 09:30:00,53.85,54.07,53.61,53.72,184800.0,28.7295,28.8468,28.6014,28.6601,184800.0
2006-03-02 09:40:00,53.72,53.87,53.64,53.75,126900.0,28.6601,28.7401,28.6174,28.6761,126900.0
2006-03-02 09:50:00,53.75,54.06,53.7,53.76,186200.0,28.6761,28.8415,28.6494,28.6814,186200.0
2006-03-02 10:00:00,53.77,54.11,53.77,54.11,168000.0,28.6868,28.8682,28.6868,28.8682,168000.0
2006-03-02 10:10:00,54.1,54.12,53.92,54.05,131000.0,28.8628,28.8735,28.7668,28.8362,131000.0
2006-03-02 10:20:00,54.05,54.05,53.63,53.83,115500.0,28.8362,28.8362,28.6121,28.7188,115500.0
2006-03-02 10:30:00,53.79,53.83,53.7,53.71,44900.0,28.6975,28.7188,28.6494,28.6548,44900.0
2006-03-02 10:40:00,53.7,53.98,53.7,53.96,80900.0,28.6494,28.7988,28.6494,28.7881,80900.0
2006-03-02 10:50:00,53.96,54.43,53.88,54.15,141200.0,28.7881,29.0389,28.7455,28.8895,141200.0
2006-03-02 11:00:00,54.18,54.37,54.18,54.21,87900.0,28.9055,29.0069,28.9055,28.9215,87900.0
2006-03-02 11:10:00,54.2,54.22,54.06,54.09,74600.0,28.9162,28.9269,28.8415,28.8575,74600.0
2006-03-02 11:20:00,54.09,54.15,54.07,54.08,63600.0,28.8575,28.8895,28.8468,28.8522,63600.0
2006-03-02 11:30:00,54.09,54.27,54.05,54.06,67200.0,28.8575,28.9535,28.8362,28.8415,67200.0
2006-03-02 11:40:00,54.05,54.08,53.89,53.89,85400.0,28.8362,28.8522,28.7508,28.7508,85400.0
2006-03-02 11:50:00,53.9,53.99,53.84,53.9,69900.0,28.7561,28.8042,28.7241,28.7561,69900.0
2006-03-02 12:00:00,53.91,53.95,53.71,53.72,55900.0,28.7615,28.7828,28.6548,28.6601,55900.0
2006-03-02 12:10:00,53.75,53.82,53.74,53.74,49300.0,28.6761,28.7135,28.6708,28.6708,49300.0
2006-03-02 12:20:00,53.73,53.84,53.66,53.67,76500.0,28.6654,28.7241,28.6281,28.6334,76500.0
2006-03-02 12:30:00,53.67,53.67,53.53,53.61,119500.0,28.6334,28.6334,28.5587,28.6014,119500.0
2006-03-02 12:40:00,53.62,53.65,53.57,53.6,96800.0,28.6068,28.6228,28.5801,28.5961,96800.0
2006-03-02 12:50:00,53.6,53.66,53.51,53.6,40800.0,28.5961,28.6281,28.5481,28.5961,40800.0
2006-03-02 13:00:00,53.6,53.68,53.52,53.59,49800.0,28.5961,28.6388,28.5534,28.5907,49800.0
2006-03-02 13:10:00,53.61,53.64,53.52,53.54,44500.0,28.6014,28.6174,28.5534,28.5641,44500.0
2006-03-02 13:20:00,53.52,53.57,53.45,53.48,45800.0,28.5534,28.5801,28.5161,28.5321,45800.0
2006-03-02 13:30:00,53.47,53.64,53.46,53.52,33100.0,28.5267,28.6174,28.5214,28.5534,33100.0
2006-03-02 13:40:00,53.54,53.65,53.51,53.62,43500.0,28.5641,28.6228,28.5481,28.6068,43500.0
2006-03-02 13:50:00,53.62,53.89,53.62,53.88,71000.0,28.6068,28.7508,28.6068,28.7455,71000.0
2006-03-02 14:00:00,53.85,53.85,53.6,53.65,46800.0,28.7295,28.7295,28.5961,28.6228,46800.0
2006-03-02 14:10:00,53.64,53.64,53.5,53.55,44400.0,28.6174,28.6174,28.5427,28.5694,44400.0
2006-03-02 14:20:00,53.55,53.56,53.42,53.47,42700.0,28.5694,28.5747,28.5001,28.5267,42700.0
2006-03-02 14:30:00,53.48,53.53,53.45,53.45,32300.0,28.5321,28.5587,28.5161,28.5161,32300.0
2006-03-02 14:40:00,53.45,53.51,53.42,53.48,38900.0,28.5161,28.5481,28.5001,28.5321,38900.0
2006-03-02 14:50:00,53.47,53.48,53.4,53.45,56400.0,28.5267,28.5321,28.4894,28.5161,56400.0
2006-03-02 15:00:00,53.46,53.61,53.45,53.54,92800.0,28.5214,28.6014,28.5161,28.5641,92800.0
2006-03-02 15:10:00,53.55,53.76,53.55,53.67,91500.0,28.5694,28.6814,28.5694,28.6334,91500.0
2006-03-02 15:20:00,53.68,53.8,53.68,53.77,53700.0,28.6388,28.7028,28.6388,28.6868,53700.0
2006-03-02 15:30:00,53.76,53.78,53.69,53.74,53600.0,28.6814,28.6921,28.6441,28.6708,53600.0
2006-03-02 15:40:00,53.75,53.79,53.66,53.67,61700.0,28.6761,28.6975,28.6281,28.6334,61700.0
2006-03-02 15:50:00,53.67,53.9,53.66,53.89,170000.0,28.6334,28.7561,28.6281,28.7508,170000.0
2006-03-03 09:30:00,53.04,53.68,52.88,53.46,302400.0,28.2973,28.6388,28.212,28.5214,302400.0
2006-03-03 09:40:00,53.48,53.49,53.1,53.27,221200.0,28.5321,28.5374,28.3293,28.42,221200.0
2006-03-03 09:50:00,53.27,53.31,53.03,53.17,158200.0,28.42,28.4414,28.292,28.3667,158200.0
2006-03-03 10:00:00,53.18,53.23,53.05,53.07,173300.0,28.372,28.3987,28.3027,28.3133,173300.0
2006-03-03 10:10:00,53.05,53.12,52.82,52.95,159300.0,28.3027,28.34,28.1799,28.2493,159300.0
2006-03-03 10:20:00,52.96,53.37,52.94,53.23,203300.0,28.2546,28.4734,28.244,28.3987,203300.0
2006-03-03 10:30:00,53.23,53.37,53.23,53.26,78400.0,28.3987,28.4734,28.3987,28.4147,78400.0
2006-03-03 10:40:00,53.28,53.33,53.23,53.31,69700.0,28.4254,28.452,28.3987,28.4414,69700.0
2006-03-03 10:50:00,53.3,53.3,53.0,53.07,80400.0,28.436,28.436,28.276,28.3133,80400.0
2006-03-03 11:00:00,53.06,53.19,52.94,53.15,39400.0,28.308,28.3773,28.244,28.356,39400.0
2006-03-03 11:10:00,53.13,53.16,52.88,52.91,109800.0,28.3453,28.3613,28.212,28.228,109800.0
2006-03-03 11:20:00,52.91,53.05,52.85,52.95,119900.0,28.228,28.3027,28.196,28.2493,119900.0
2006-03-03 11:30:00,52.96,53.03,52.88,53.0,44200.0,28.2546,28.292,28.212,28.276,44200.0
2006-03-03 11:40:00,53.0,53.1,52.95,53.02,46700.0,28.276,28.3293,28.2493,28.2866,46700.0
2006-03-03 11:50:00,53.04,53.2,53.01,53.12,43200.0,28.2973,28.3827,28.2813,28.34,43200.0
2006-03-03 12:00:00,53.13,53.42,53.1,53.28,104400.0,28.3453,28.5001,28.3293,28.4254,104400.0
2006-03-03 12:10:00,53.29,53.36,53.18,53.25,82600.0,28.4307,28.468,28.372,28.4094,82600.0
2006-03-03 12:20:00,53.25,53.53,53.24,53.48,128000.0,28.4094,28.5587,28.404,28.5321,128000.0
2006-03-03 12:30:00,53.47,53.51,53.36,53.44,91800.0,28.5267,28.5481,28.468,28.5107,91800.0
2006-03-03 12:40:00,53.44,53.57,53.44,53.57,58000.0,28.5107,28.5801,28.5107,28.5801,58000.0
2006-03-03 12:50:00,53.56,53.58,53.48,53.5,67500.0,28.5747,28.5854,28.5321,28.5427,67500.0
2006-03-03 13:00:00,53.48,53.49,53.31,53.33,44900.0,28.5321,28.5374,28.4414,28.452,44900.0
2006-03-03 13:10:00,53.32,53.38,53.29,53.34,79400.0,28.4467,28.4787,28.4307,28.4574,79400.0
2006-03-03 13:20:00,53.34,53.4,53.27,53.39,74500.0,28.4574,28.4894,28.42,28.484,74500.0
2006-03-03 13:30:00,53.39,53.45,53.37,53.37,61800.0,28.484,28.5161,28.4734,28.4734,61800.0
2006-03-03 13:40:00,53.36,53.39,53.31,53.35,100300.0,28.468,28.484,28.4414,28.4627,100300.0
2006-03-03 13:50:00,53.34,53.54,53.29,53.31,86400.0,28.4574,28.5641,28.4307,28.4414,86400.0
2006-03-03 14:00:00,53.29,53.34,53.25,53.25,50700.0,28.4307,28.4574,28.4094,28.4094,50700.0
2006-03-03 14:10:00,53.24,53.24,53.12,53.2,77600.0,28.404,28.404,28.34,28.3827,77600.0
2006-03-03 14:20:00,53.19,53.2,53.07,53.09,100100.0,28.3773,28.3827,28.3133,28.324,100100.0
2006-03-03 14:30:00,53.08,53.2,53.01,53.15,79200.0,28.3187,28.3827,28.2813,28.356,79200.0
2006-03-03 14:40:00,53.14,53.2,53.08,53.13,36500.0,28.3507,28.3827,28.3187,28.3453,36500.0
2006-03-03 14:50:00,53.13,53.16,53.08,53.1,38300.0,28.3453,28.3613,28.3187,28.3293,38300.0
2006-03-03 15:00:00,53.09,53.19,52.95,53.0,82000.0,28.324,28.3773,28.2493,28.276,82000.0
2006-03-03 15:10:00,53.02,53.08,52.79,52.9,125400.0,28.2866,28.3187,28.1639,28.2226,125400.0
2006-03-03 15:20:00,52.87,52.89,52.75,52.87,74800.0,28.2066,28.2173,28.1426,28.2066,74800.0
2006-03-03 15:30:00,52.85,52.92,52.7,52.8,114900.0,28.196,28.2333,28.1159,28.1693,114900.0
2006-03-03 15:40:00,52.8,52.85,52.72,52.83,100500.0,28.1693,28.196,28.1266,28.1853,100500.0
2006-03-03 15:50:00,52.83,52.84,52.65,52.65,146500.0,28.1853,28.1906,28.0893,28.0893,146500.0
2006-03-06 09:30:00,52.89,53.05,52.51,52.51,247600.0,28.2173,28.3027,28.0146,28.0146,247600.0
2006-03-06 09:40:00,52.52,53.01,52.39,52.93,171000.0,28.0199,28.2813,27.9505,28.2386,171000.0
2006-03-06 09:50:00,52.92,52.92,52.65,52.74,85900.0,28.2333,28.2333,28.0893,28.1373,85900.0
2006-03-06 10:00:00,52.74,52.82,52.67,52.72,67900.0,28.1373,28.1799,28.0999,28.1266,67900.0
2006-03-06 10:10:00,52.7,52.84,52.7,52.77,58700.0,28.1159,28.1906,28.1159,28.1533,58700.0
2006-03-06 10:20:00,52.76,52.76,52.48,52.54,78800.0,28.1479,28.1479,27.9986,28.0306,78800.0
2006-03-06 10:30:00,52.54,52.64,52.49,52.5,38200.0,28.0306,28.0839,28.0039,28.0092,38200.0
2006-03-06 10:40:00,52.49,52.53,52.35,52.47,53100.0,28.0039,28.0252,27.9292,27.9932,53100.0
2006-03-06 10:50:00,52.48,52.76,52.43,52.65,101600.0,27.9986,28.1479,27.9719,28.0893,101600.0
2006-03-06 11:00:00,52.65,52.79,52.6,52.66,58900.0,28.0893,28.1639,28.0626,28.0946,58900.0
2006-03-06 11:10:00,52.66,52.7,52.48,52.54,38000.0,28.0946,28.1159,27.9986,28.0306,38000.0
2006-03-06 11:20:00,52.51,52.62,52.5,52.62,24600.0,28.0146,28.0732,28.0092,28.0732,24600.0
2006-03-06 11:30:00,52.6,52.79,52.58,52.67,50800.0,28.0626,28.1639,28.0519,28.0999,50800.0
2006-03-06 11:40:00,52.68,52.68,52.41,52.43,51900.0,28.1053,28.1053,27.9612,27.9719,51900.0
2006-03-06 11:50:00,52.42,52.44,52.36,52.43,42900.0,27.9665,27.9772,27.9345,27.9719,42900.0
2006-03-06 12:00:00,52.44,52.47,52.42,52.44,112100.0,27.9772,27.9932,27.9665,27.9772,112100.0
2006-03-06 12:10:00,52.44,52.55,52.39,52.44,50000.0,27.9772,28.0359,27.9505,27.9772,50000.0
2006-03-06 12:20:00,52.44,52.73,52.41,52.65,57700.0,27.9772,28.1319,27.9612,28.0893,57700.0
2006-03-06 12:30:00,52.65,52.71,52.6,52.6,31400.0,28.0893,28.1213,28.0626,28.0626,31400.0
2006-03-06 12:40:00,52.6,52.61,52.52,52.58,22400.0,28.0626,28.0679,28.0199,28.0519,22400.0
2006-03-06 12:50:00,52.58,52.73,52.57,52.58,52700.0,28.0519,28.1319,28.0466,28.0519,52700.0
2006-03-06 13:00:00,52.58,52.7,52.58,52.59,32000.0,28.0519,28.1159,28.0519,28.0572,32000.0
2006-03-06 13:10:00,52.6,52.65,52.58,52.61,20100.0,28.0626,28.0893,28.0519,28.0679,20100.0
2006-03-06 13:20:00,52.61,52.61,52.36,52.38,29100.0,28.0679,28.0679,27.9345,27.9452,29100.0
2006-03-06 13:30:00,52.38,52.42,52.0,52.03,89400.0,27.9452,27.9665,27.7425,27.7585,89400.0
2006-03-06 13:40:00,52.02,52.1,51.8,51.82,100400.0,27.7531,27.7958,27.6358,27.6464,100400.0
2006-03-06 13:50:00,51.83,51.89,51.76,51.85,56100.0,27.6518,27.6838,27.6144,27.6624,56100.0
2006-03-06 14:00:00,51.85,51.85,51.57,51.7,85100.0,27.6624,27.6624,27.5131,27.5824,85100.0
2006-03-06 14:10:00,51.68,51.79,51.59,51.67,82600.0,27.5717,27.6304,27.5237,27.5664,82600.0
2006-03-06 14:20:00,51.66,51.69,51.52,51.66,54600.0,27.5611,27.5771,27.4864,27.5611,54600.0
2006-03-06 14:30:00,51.66,51.72,51.65,51.7,44200.0,27.5611,27.5931,27.5557,27.5824,44200.0
2006-03-06 14:40:00,51.72,51.73,51.65,51.72,52400.0,27.5931,27.5984,27.5557,27.5931,52400.0
2006-03-06 14:50:00,51.73,51.85,51.66,51.84,59500.0,27.5984,27.6624,27.5611,27.6571,59500.0
2006-03-06 15:00:00,51.84,51.87,51.73,51.77,51900.0,27.6571,27.6731,27.5984,27.6198,51900.0
2006-03-06 15:10:00,51.77,51.97,51.71,51.96,77300.0,27.6198,27.7265,27.5878,27.7211,77300.0
2006-03-06 15:20:00,51.97,52.04,51.9,51.95,79300.0,27.7265,27.7638,27.6891,27.7158,79300.0
2006-03-06 15:30:00,51.95,52.04,51.94,51.95,76300.0,27.7158,27.7638,27.7105,27.7158,76300.0
2006-03-06 15:40:00,51.94,51.97,51.72,51.72,110600.0,27.7105,27.7265,27.5931,27.5931,110600.0
2006-03-06 15:50:00,51.72,51.87,51.69,51.78,207200.0,27.5931,27.6731,27.5771,27.6251,207200.0
2006-03-07 09:30:00,51.66,51.8,51.4,51.4,209000.0,27.5611,27.6358,27.4224,27.4224,209000.0
2006-03-07 09:40:00,51.37,51.58,51.09,51.23,152200.0,27.4064,27.5184,27.257,27.3317,152200.0
2006-03-07 09:50:00,51.23,51.3,51.12,51.12,92300.0,27.3317,27.369,27.273,27.273,92300.0
2006-03-07 10:00:00,51.12,51.77,51.1,51.64,189800.0,27.273,27.6198,27.2623,27.5504,189800.0
2006-03-07 10:10:00,51.63,51.7,51.38,51.58,141400.0,27.5451,27.5824,27.4117,27.5184,141400.0
2006-03-07 10:20:00,51.6,51.62,51.36,51.5,64600.0,27.5291,27.5397,27.401,27.4757,64600.0
2006-03-07 10:30:00,51.51,51.55,51.32,51.36,60100.0,27.4811,27.5024,27.3797,27.401,60100.0
2006-03-07 10:40:00,51.34,51.37,51.28,51.33,33700.0,27.3904,27.4064,27.3583,27.385,33700.0
2006-03-07 10:50:00,51.34,51.49,51.26,51.26,50500.0,27.3904,27.4704,27.3477,27.3477,50500.0
2006-03-07 11:00:00,51.26,51.3,51.21,51.26,89100.0,27.3477,27.369,27.321,27.3477,89100.0
2006-03-07 11:10:00,51.27,51.27,51.0,51.09,95300.0,27.353,27.353,27.209,27.257,95300.0
2006-03-07 11:20:00,51.08,51.26,51.08,51.25,76700.0,27.2516,27.3477,27.2516,27.3423,76700.0
2006-03-07 11:30:00,51.24,51.26,51.1,51.12,35900.0,27.337,27.3477,27.2623,27.273,35900.0
2006-03-07 11:40:00,51.12,51.12,50.88,50.94,77800.0,27.273,27.273,27.1449,27.177,77800.0
2006-03-07 11:50:00,50.95,51.01,50.87,50.96,48800.0,27.1823,27.2143,27.1396,27.1876,48800.0
2006-03-07 12:00:00,50.96,51.08,50.93,50.95,46000.0,27.1876,27.2516,27.1716,27.1823,46000.0
2006-03-07 12:10:00,50.97,51.02,50.89,50.9,34600.0,27.193,27.2196,27.1503,27.1556,34600.0
2006-03-07 12:20:00,50.89,50.89,50.75,50.75,95400.0,27.1503,27.1503,27.0756,27.0756,95400.0
2006-03-07 12:30:00,50.75,50.76,50.65,50.67,110300.0,27.0756,27.0809,27.0222,27.0329,110300.0
2006-03-07 12:40:00,50.67,50.72,50.5,50.56,117300.0,27.0329,27.0596,26.9422,26.9742,117300.0
2006-03-07 12:50:00,50.56,50.58,50.3,50.3,144900.0,26.9742,26.9849,26.8355,26.8355,144900.0
2006-03-07 13:00:00,50.3,50.41,50.17,50.25,155700.0,26.8355,26.8942,26.7661,26.8088,155700.0
2006-03-07 13:10:00,50.25,50.37,50.21,50.34,96800.0,26.8088,26.8729,26.7875,26.8568,96800.0
2006-03-07 13:20:00,50.33,50.44,50.19,50.2,115500.0,26.8515,26.9102,26.7768,26.7822,115500.0
2006-03-07 13:30:00,50.2,50.46,50.18,50.37,107100.0,26.7822,26.9209,26.7715,26.8729,107100.0
2006-03-07 13:40:00,50.37,50.6,50.37,50.55,56600.0,26.8729,26.9956,26.8729,26.9689,56600.0
2006-03-07 13:50:00,50.53,50.7,50.49,50.5,65300.0,26.9582,27.0489,26.9369,26.9422,65300.0
2006-03-07 14:00:00,50.51,50.58,50.45,50.54,41200.0,26.9475,26.9849,26.9155,26.9635,41200.0
2006-03-07 14:10:00,50.55,50.55,50.31,50.41,55000.0,26.9689,26.9689,26.8408,26.8942,55000.0
2006-03-07 14:20:00,50.39,50.52,50.37,50.39,31700.0,26.8835,26.9529,26.8729,26.8835,31700.0
2006-03-07 14:30:00,50.38,50.42,50.31,50.37,119000.0,26.8782,26.8995,26.8408,26.8729,119000.0
2006-03-07 14:40:00,50.37,50.42,50.31,50.39,57700.0,26.8729,26.8995,26.8408,26.8835,57700.0
2006-03-07 14:50:00,50.4,50.47,50.37,50.46,123100.0,26.8889,26.9262,26.8729,26.9209,123100.0
2006-03-07 15:00:00,50.46,50.53,50.36,50.42,107000.0,26.9209,26.9582,26.8675,26.8995,107000.0
2006-03-07 15:10:00,50.43,50.52,50.43,50.49,67900.0,26.9049,26.9529,26.9049,26.9369,67900.0
2006-03-07 15:20:00,50.5,50.61,50.5,50.6,72200.0,26.9422,27.0009,26.9422,26.9956,72200.0
2006-03-07 15:30:00,50.61,50.62,50.5,50.57,118900.0,27.0009,27.0062,26.9422,26.9796,118900.0
2006-03-07 15:40:00,50.57,50.61,50.52,50.53,108700.0,26.9796,27.0009,26.9529,26.9582,108700.0
2006-03-07 15:50:00,50.53,50.59,50.44,50.44,184600.0,26.9582,26.9902,26.9102,26.9102,184600.0
2006-03-08 09:30:00,50.45,50.59,50.05,50.2,251100.0,26.9155,26.9902,26.7021,26.7822,251100.0
2006-03-08 09:40:00,50.2,50.4,50.08,50.4,137900.0,26.7822,26.8889,26.7181,26.8889,137900.0
2006-03-08 09:50:00,50.39,50.4,50.14,50.17,228200.0,26.8835,26.8889,26.7501,26.7661,228200.0
2006-03-08 10:00:00,50.17,50.26,50.1,50.12,235800.0,26.7661,26.8142,26.7288,26.7395,235800.0
2006-03-08 10:10:00,50.13,50.17,49.91,49.96,142000.0,26.7448,26.7661,26.6274,26.6541,142000.0
2006-03-08 10:20:00,49.96,50.06,49.89,49.92,71000.0,26.6541,26.7075,26.6168,26.6328,71000.0
2006-03-08 10:30:00,49.92,50.04,49.87,49.91,135200.0,26.6328,26.6968,26.6061,26.6274,135200.0
2006-03-08 10:40:00,49.91,49.94,49.48,49.48,173500.0,26.6274,26.6434,26.398,26.398,173500.0
2006-03-08 10:50:00,49.49,49.74,49.43,49.71,156900.0,26.4034,26.5367,26.3714,26.5207,156900.0
2006-03-08 11:00:00,49.72,49.79,49.57,49.63,92500.0,26.5261,26.5634,26.446,26.4781,92500.0
2006-03-08 11:10:00,49.64,49.78,49.63,49.76,86800.0,26.4834,26.5581,26.4781,26.5474,86800.0
2006-03-08 11:20:00,49.76,49.84,49.76,49.78,145200.0,26.5474,26.5901,26.5474,26.5581,145200.0
2006-03-08 11:30:00,49.76,49.82,49.71,49.77,125200.0,26.5474,26.5794,26.5207,26.5527,125200.0
2006-03-08 11:40:00,49.76,49.77,49.5,49.5,153100.0,26.5474,26.5527,26.4087,26.4087,153100.0
2006-03-08 11:50:00,49.5,49.55,49.37,49.53,136200.0,26.4087,26.4354,26.3393,26.4247,136200.0
2006-03-08 12:00:00,49.52,49.78,49.51,49.72,107400.0,26.4194,26.5581,26.414,26.5261,107400.0
2006-03-08 12:10:00,49.72,49.74,49.66,49.71,47200.0,26.5261,26.5367,26.4941,26.5207,47200.0
2006-03-08 12:20:00,49.7,49.73,49.63,49.73,67700.0,26.5154,26.5314,26.4781,26.5314,67700.0
2006-03-08 12:30:00,49.73,49.78,49.66,49.68,116800.0,26.5314,26.5581,26.4941,26.5047,116800.0
2006-03-08 12:40:00,49.67,49.8,49.57,49.8,58500.0,26.4994,26.5688,26.446,26.5688,58500.0
2006-03-08 12:50:00,49.78,49.82,49.66,49.7,135300.0,26.5581,26.5794,26.4941,26.5154,135300.0
2006-03-08 13:00:00,49.7,49.91,49.69,49.86,69300.0,26.5154,26.6274,26.5101,26.6008,69300.0
2006-03-08 13:10:00,49.86,49.86,49.56,49.67,73500.0,26.6008,26.6008,26.4407,26.4994,73500.0
2006-03-08 13:20:00,49.65,49.74,49.64,49.67,37600.0,26.4887,26.5367,26.4834,26.4994,37600.0
2006-03-08 13:30:00,49.68,49.76,49.67,49.76,65600.0,26.5047,26.5474,26.4994,26.5474,65600.0
2006-03-08 13:40:00,49.76,49.76,49.68,49.74,61100.0,26.5474,26.5474,26.5047,26.5367,61100.0
2006-03-08 13:50:00,49.74,49.75,49.6,49.66,33900.0,26.5367,26.5421,26.462,26.4941,33900.0
2006-03-08 14:00:00,49.65,49.76,49.57,49.73,107100.0,26.4887,26.5474,26.446,26.5314,107100.0
2006-03-08 14:10:00,49.73,50.0,49.71,49.86,226900.0,26.5314,26.6755,26.5207,26.6008,226900.0
2006-03-08 14:20:00,49.86,50.0,49.84,49.92,150400.0,26.6008,26.6755,26.5901,26.6328,150400.0
2006-03-08 14:30:00,49.92,50.07,49.88,49.9,257100.0,26.6328,26.7128,26.6114,26.6221,257100.0
2006-03-08 14:40:00,49.9,50.01,49.89,49.89,128200.0,26.6221,26.6808,26.6168,26.6168,128200.0
2006-03-08 14:50:00,49.88,50.02,49.61,49.67,232200.0,26.6114,26.6861,26.4674,26.4994,232200.0
2006-03-08 15:00:00,49.67,49.78,49.65,49.68,134700.0,26.4994,26.5581,26.4887,26.5047,134700.0
2006-03-08 15:10:00,49.68,49.7,49.61,49.65,82100.0,26.5047,26.5154,26.4674,26.4887,82100.0
2006-03-08 15:20:00,49.65,49.7,49.6,49.64,93400.0,26.4887,26.5154,26.462,26.4834,93400.0
2006-03-08 15:30:00,49.64,49.69,49.62,49.66,82000.0,26.4834,26.5101,26.4727,26.4941,82000.0
2006-03-08 15:40:00,49.66,49.67,49.59,49.63,153100.0,26.4941,26.4994,26.4567,26.4781,153100.0
2006-03-08 15:50:00,49.64,49.73,49.59,49.59,267400.0,26.4834,26.5314,26.4567,26.4567,267400.0
2006-03-09 09:30:00,49.85,50.07,49.61,50.04,213700.0,26.5954,26.7128,26.4674,26.6968,213700.0
2006-03-09 09:40:00,50.05,50.1,49.87,50.01,113300.0,26.7021,26.7288,26.6061,26.6808,113300.0
2006-03-09 09:50:00,50.01,50.02,49.75,49.82,113900.0,26.6808,26.6861,26.5421,26.5794,113900.0
2006-03-09 10:00:00,49.83,49.83,49.51,49.69,152600.0,26.5848,26.5848,26.414,26.5101,152600.0
2006-03-09 10:10:00,49.69,49.84,49.64,49.78,111500.0,26.5101,26.5901,26.4834,26.5581,111500.0
2006-03-09 10:20:00,49.77,49.94,49.73,49.83,179200.0,26.5527,26.6434,26.5314,26.5848,179200.0
2006-03-09 10:30:00,49.85,49.96,49.81,49.89,119500.0,26.5954,26.6541,26.5741,26.6168,119500.0
2006-03-09 10:40:00,49.9,49.97,49.75,49.86,145600.0,26.6221,26.6594,26.5421,26.6008,145600.0
2006-03-09 10:50:00,49.85,50.03,49.84,49.97,72700.0,26.5954,26.6915,26.5901,26.6594,72700.0
2006-03-09 11:00:00,49.96,50.03,49.87,50.01,82000.0,26.6541,26.6915,26.6061,26.6808,82000.0
2006-03-09 11:10:00,50.01,50.19,49.97,50.1,85100.0,26.6808,26.7768,26.6594,26.7288,85100.0
2006-03-09 11:20:00,50.1,50.24,50.1,50.2,62100.0,26.7288,26.8035,26.7288,26.7822,62100.0
2006-03-09 11:30:00,50.19,50.37,50.05,50.3,115600.0,26.7768,26.8729,26.7021,26.8355,115600.0
2006-03-09 11:40:00,50.31,50.31,50.23,50.26,77800.0,26.8408,26.8408,26.7982,26.8142,77800.0
2006-03-09 11:50:00,50.24,50.28,50.11,50.21,82300.0,26.8035,26.8248,26.7341,26.7875,82300.0
2006-03-09 12:00:00,50.21,50.23,49.9,50.0,89100.0,26.7875,26.7982,26.6221,26.6755,89100.0
2006-03-09 12:10:00,49.98,50.17,49.93,49.97,70800.0,26.6648,26.7661,26.6381,26.6594,70800.0
2006-03-09 12:20:00,49.98,49.98,49.76,49.84,67700.0,26.6648,26.6648,26.5474,26.5901,67700.0
2006-03-09 12:30:00,49.85,49.85,49.3,49.4,418100.0,26.5954,26.5954,26.302,26.3553,418100.0
2006-03-09 12:40:00,49.41,49.61,49.31,49.56,152600.0,26.3607,26.4674,26.3073,26.4407,152600.0
2006-03-09 12:50:00,49.57,49.91,49.55,49.88,158100.0,26.446,26.6274,26.4354,26.6114,158100.0
2006-03-09 13:00:00,49.86,49.86,49.51,49.52,63400.0,26.6008,26.6008,26.414,26.4194,63400.0
2006-03-09 13:10:00,49.5,49.55,49.37,49.5,88600.0,26.4087,26.4354,26.3393,26.4087,88600.0
2006-03-09 13:20:00,49.52,49.67,49.5,49.54,63000.0,26.4194,26.4994,26.4087,26.43,63000.0
2006-03-09 13:30:00,49.54,49.6,49.51,49.58,48900.0,26.43,26.462,26.414,26.4514,48900.0
2006-03-09 13:40:00,49.58,49.81,49.56,49.56,67000.0,26.4514,26.5741,26.4407,26.4407,67000.0
2006-03-09 13:50:00,49.56,49.65,49.49,49.57,48300.0,26.4407,26.4887,26.4034,26.446,48300.0
2006-03-09 14:00:00,49.58,49.91,49.58,49.84,74200.0,26.4514,26.6274,26.4514,26.5901,74200.0
2006-03-09 14:10:00,49.83,49.97,49.83,49.94,78700.0,26.5848,26.6594,26.5848,26.6434,78700.0
2006-03-09 14:20:00,49.93,50.03,49.9,49.99,54800.0,26.6381,26.6915,26.6221,26.6701,54800.0
2006-03-09 14:30:00,50.0,50.05,49.92,50.0,131200.0,26.6755,26.7021,26.6328,26.6755,131200.0
2006-03-09 14:40:00,50.0,50.03,49.81,49.81,88100.0,26.6755,26.6915,26.5741,26.5741,88100.0
2006-03-09 14:50:00,49.82,49.87,49.78,49.8,55400.0,26.5794,26.6061,26.5581,26.5688,55400.0
2006-03-09 15:00:00,49.81,49.83,49.61,49.66,149300.0,26.5741,26.5848,26.4674,26.4941,149300.0
2006-03-09 15:10:00,49.65,49.71,49.52,49.67,122800.0,26.4887,26.5207,26.4194,26.4994,122800.0
2006-03-09 15:20:00,49.67,49.76,49.66,49.68,63000.0,26.4994,26.5474,26.4941,26.5047,63000.0
2006-03-09 15:30:00,49.67,49.74,49.6,49.72,101600.0,26.4994,26.5367,26.462,26.5261,101600.0
2006-03-09 15:40:00,49.73,49.73,49.48,49.48,118100.0,26.5314,26.5314,26.398,26.398,118100.0
2006-03-09 15:50:00,49.49,49.62,49.48,49.53,232800.0,26.4034,26.4727,26.398,26.4247,232800.0
2006-03-10 09:30:00,49.6,49.78,49.18,49.36,103800.0,26.462,26.5581,26.238,26.334,103800.0
2006-03-10 09:40:00,49.36,49.75,49.23,49.65,128300.0,26.334,26.5421,26.2647,26.4887,128300.0
2006-03-10 09:50:00,49.64,49.9,49.54,49.6,193700.0,26.4834,26.6221,26.43,26.462,193700.0
2006-03-10 10:00:00,49.58,49.78,49.45,49.76,147100.0,26.4514,26.5581,26.382,26.5474,147100.0
2006-03-10 10:10:00,49.78,50.21,49.71,50.19,213000.0,26.5581,26.7875,26.5207,26.7768,213000.0
2006-03-10 10:20:00,50.2,50.32,50.05,50.13,124900.0,26.7822,26.8462,26.7021,26.7448,124900.0
2006-03-10 10:30:00,50.12,50.42,50.04,50.22,192800.0,26.7395,26.8995,26.6968,26.7928,192800.0
2006-03-10 10:40:00,50.26,50.46,50.12,50.15,127100.0,26.8142,26.9209,26.7395,26.7555,127100.0
2006-03-10 10:50:00,50.13,50.3,50.1,50.23,75800.0,26.7448,26.8355,26.7288,26.7982,75800.0
2006-03-10 11:00:00,50.22,50.27,50.0,50.05,114500.0,26.7928,26.8195,26.6755,26.7021,114500.0
2006-03-10 11:10:00,50.04,50.13,50.01,50.02,41600.0,26.6968,26.7448,26.6808,26.6861,41600.0
2006-03-10 11:20:00,50.02,50.14,50.01,50.12,58300.0,26.6861,26.7501,26.6808,26.7395,58300.0
2006-03-10 11:30:00,50.13,50.21,50.0,50.09,37100.0,26.7448,26.7875,26.6755,26.7235,37100.0
2006-03-10 11:40:00,50.1,50.16,49.87,49.89,56400.0,26.7288,26.7608,26.6061,26.6168,56400.0
2006-03-10 11:50:00,49.87,50.01,49.86,49.96,51900.0,26.6061,26.6808,26.6008,26.6541,51900.0
2006-03-10 12:00:00,49.99,50.21,49.99,50.09,87700.0,26.6701,26.7875,26.6701,26.7235,87700.0
2006-03-10 12:10:00,50.08,50.11,49.83,50.04,37700.0,26.7181,26.7341,26.5848,26.6968,37700.0
2006-03-10 12:20:00,50.05,50.07,49.91,49.98,24700.0,26.7021,26.7128,26.6274,26.6648,24700.0
2006-03-10 12:30:00,50.0,50.16,50.0,50.09,50600.0,26.6755,26.7608,26.6755,26.7235,50600.0
2006-03-10 12:40:00,50.06,50.22,50.04,50.08,56900.0,26.7075,26.7928,26.6968,26.7181,56900.0
2006-03-10 12:50:00,50.08,50.08,50.0,50.04,17900.0,26.7181,26.7181,26.6755,26.6968,17900.0
2006-03-10 13:00:00,50.04,50.05,49.98,50.02,16900.0,26.6968,26.7021,26.6648,26.6861,16900.0
2006-03-10 13:10:00,50.03,50.07,49.99,50.06,13700.0,26.6915,26.7128,26.6701,26.7075,13700.0
2006-03-10 13:20:00,50.03,50.09,49.96,49.98,17000.0,26.6915,26.7235,26.6541,26.6648,17000.0
2006-03-10 13:30:00,49.98,50.02,49.82,49.9,62200.0,26.6648,26.6861,26.5794,26.6221,62200.0
2006-03-10 13:40:00,49.9,50.03,49.88,49.97,36300.0,26.6221,26.6915,26.6114,26.6594,36300.0
2006-03-10 13:50:00,49.97,50.0,49.91,49.96,23900.0,26.6594,26.6755,26.6274,26.6541,23900.0
2006-03-10 14:00:00,49.98,50.1,49.9,49.9,42600.0,26.6648,26.7288,26.6221,26.6221,42600.0
2006-03-10 14:10:00,49.92,49.95,49.89,49.93,14900.0,26.6328,26.6488,26.6168,26.6381,14900.0
2006-03-10 14:20:00,49.93,49.95,49.86,49.86,29000.0,26.6381,26.6488,26.6008,26.6008,29000.0
2006-03-10 14:30:00,49.86,49.89,49.76,49.86,48300.0,26.6008,26.6168,26.5474,26.6008,48300.0
2006-03-10 14:40:00,49.86,49.93,49.66,49.68,60100.0,26.6008,26.6381,26.4941,26.5047,60100.0
2006-03-10 14:50:00,49.71,49.75,49.56,49.62,77100.0,26.5207,26.5421,26.4407,26.4727,77100.0
2006-03-10 15:00:00,49.63,49.68,49.5,49.56,96600.0,26.4781,26.5047,26.4087,26.4407,96600.0
2006-03-10 15:10:00,49.58,49.58,49.45,49.53,124700.0,26.4514,26.4514,26.382,26.4247,124700.0
2006-03-10 15:20:00,49.52,49.74,49.52,49.73,125100.0,26.4194,26.5367,26.4194,26.5314,125100.0
2006-03-10 15:30:00,49.72,49.86,49.66,49.73,98700.0,26.5261,26.6008,26.4941,26.5314,98700.0
2006-03-10 15:40:00,49.73,49.8,49.68,49.68,76900.0,26.5314,26.5688,26.5047,26.5047,76900.0
2006-03-10 15:50:00,49.68,49.9,49.65,49.72,202100.0,26.5047,26.6221,26.4887,26.5261,202100.0
2006-03-13 09:30:00,49.94,50.62,49.94,50.52,213900.0,26.6434,27.0062,26.6434,26.9529,213900.0
2006-03-13 09:40:00,50.52,50.57,50.33,50.45,115100.0,26.9529,26.9796,26.8515,26.9155,115100.0
2006-03-13 09:50:00,50.44,50.47,50.26,50.45,83500.0,26.9102,26.9262,26.8142,26.9155,83500.0
2006-03-13 10:00:00,50.44,50.78,50.4,50.73,151700.0,26.9102,27.0916,26.8889,27.0649,151700.0
2006-03-13 10:10:00,50.72,50.75,50.52,50.54,103700.0,27.0596,27.0756,26.9529,26.9635,103700.0
2006-03-13 10:20:00,50.55,50.55,50.44,50.44,96600.0,26.9689,26.9689,26.9102,26.9102,96600.0
2006-03-13 10:30:00,50.44,50.5,50.23,50.23,70200.0,26.9102,26.9422,26.7982,26.7982,70200.0
2006-03-13 10:40:00,50.22,50.3,49.97,50.15,155100.0,26.7928,26.8355,26.6594,26.7555,155100.0
2006-03-13 10:50:00,50.15,50.35,50.13,50.33,106400.0,26.7555,26.8622,26.7448,26.8515,106400.0
2006-03-13 11:00:00,50.32,50.33,50.09,50.14,142200.0,26.8462,26.8515,26.7235,26.7501,142200.0
2006-03-13 11:10:00,50.15,50.24,50.13,50.19,36900.0,26.7555,26.8035,26.7448,26.7768,36900.0
2006-03-13 11:20:00,50.19,50.2,50.09,50.15,60400.0,26.7768,26.7822,26.7235,26.7555,60400.0
2006-03-13 11:30:00,50.15,50.18,50.04,50.17,45500.0,26.7555,26.7715,26.6968,26.7661,45500.0
2006-03-13 11:40:00,50.16,50.22,50.14,50.14,56000.0,26.7608,26.7928,26.7501,26.7501,56000.0
2006-03-13 11:50:00,50.14,50.14,50.0,50.09,64500.0,26.7501,26.7501,26.6755,26.7235,64500.0
2006-03-13 12:00:00,50.1,50.17,50.03,50.15,41200.0,26.7288,26.7661,26.6915,26.7555,41200.0
2006-03-13 12:10:00,50.15,50.26,50.1,50.26,40100.0,26.7555,26.8142,26.7288,26.8142,40100.0
2006-03-13 12:20:00,50.24,50.37,50.2,50.32,44100.0,26.8035,26.8729,26.7822,26.8462,44100.0
2006-03-13 12:30:00,50.29,50.3,50.19,50.29,36200.0,26.8302,26.8355,26.7768,26.8302,36200.0
2006-03-13 12:40:00,50.28,50.29,50.2,50.21,37600.0,26.8248,26.8302,26.7822,26.7875,37600.0
2006-03-13 12:50:00,50.21,50.24,50.18,50.21,50400.0,26.7875,26.8035,26.7715,26.7875,50400.0
2006-03-13 13:00:00,50.21,50.22,50.08,50.11,33500.0,26.7875,26.7928,26.7181,26.7341,33500.0
2006-03-13 13:10:00,50.11,50.13,49.91,49.97,44200.0,26.7341,26.7448,26.6274,26.6594,44200.0
2006-03-13 13:20:00,49.95,50.04,49.89,50.02,46300.0,26.6488,26.6968,26.6168,26.6861,46300.0
2006-03-13 13:30:00,50.02,50.07,50.01,50.04,24800.0,26.6861,26.7128,26.6808,26.6968,24800.0
2006-03-13 13:40:00,50.04,50.04,49.93,50.02,23900.0,26.6968,26.6968,26.6381,26.6861,23900.0
2006-03-13 13:50:00,50.03,50.16,50.02,50.12,42000.0,26.6915,26.7608,26.6861,26.7395,42000.0
2006-03-13 14:00:00,50.12,50.21,49.98,50.09,51900.0,26.7395,26.7875,26.6648,26.7235,51900.0
2006-03-13 14:10:00,50.11,50.11,49.94,49.97,46200.0,26.7341,26.7341,26.6434,26.6594,46200.0
2006-03-13 14:20:00,49.97,49.98,49.86,49.89,46900.0,26.6594,26.6648,26.6008,26.6168,46900.0
2006-03-13 14:30:00,49.89,49.93,49.78,49.78,68200.0,26.6168,26.6381,26.5581,26.5581,68200.0
2006-03-13 14:40:00,49.78,49.79,49.56,49.64,134900.0,26.5581,26.5634,26.4407,26.4834,134900.0
2006-03-13 14:50:00,49.65,49.68,49.62,49.63,49200.0,26.4887,26.5047,26.4727,26.4781,49200.0
2006-03-13 15:00:00,49.65,49.73,49.59,49.62,60500.0,26.4887,26.5314,26.4567,26.4727,60500.0
2006-03-13 15:10:00,49.62,49.84,49.62,49.72,63900.0,26.4727,26.5901,26.4727,26.5261,63900.0
2006-03-13 15:20:00,49.73,49.75,49.55,49.67,99500.0,26.5314,26.5421,26.4354,26.4994,99500.0
2006-03-13 15:30:00,49.66,49.75,49.62,49.74,51700.0,26.4941,26.5421,26.4727,26.5367,51700.0
2006-03-13 15:40:00,49.74,49.8,49.74,49.76,67200.0,26.5367,26.5688,26.5367,26.5474,67200.0
2006-03-13 15:50:00,49.76,49.78,49.7,49.75,137800.0,26.5474,26.5581,26.5154,26.5421,137800.0
2006-03-14 09:30:00,49.84,50.24,49.66,50.1,148900.0,26.5901,26.8035,26.4941,26.7288,148900.0
2006-03-14 09:40:00,50.11,50.34,49.96,50.33,103500.0,26.7341,26.8568,26.6541,26.8515,103500.0
2006-03-14 09:50:00,50.35,50.49,50.28,50.44,96400.0,26.8622,26.9369,26.8248,26.9102,96400.0
2006-03-14 10:00:00,50.44,50.47,50.3,50.4,63600.0,26.9102,26.9262,26.8355,26.8889,63600.0
2006-03-14 10:10:00,50.4,50.43,50.22,50.26,38000.0,26.8889,26.9049,26.7928,26.8142,38000.0
2006-03-14 10:20:00,50.24,50.26,49.95,50.07,87100.0,26.8035,26.8142,26.6488,26.7128,87100.0
2006-03-14 10:30:00,50.04,50.25,50.04,50.07,59500.0,26.6968,26.8088,26.6968,26.7128,59500.0
2006-03-14 10:40:00,50.06,50.16,50.01,50.09,39300.0,26.7075,26.7608,26.6808,26.7235,39300.0
2006-03-14 10:50:00,50.07,50.15,50.05,50.14,28000.0,26.7128,26.7555,26.7021,26.7501,28000.0
2006-03-14 11:00:00,50.11,50.41,50.06,50.39,43000.0,26.7341,26.8942,26.7075,26.8835,43000.0
2006-03-14 11:10:00,50.39,50.44,50.3,50.41,40400.0,26.8835,26.9102,26.8355,26.8942,40400.0
2006-03-14 11:20:00,50.41,50.49,50.36,50.38,60100.0,26.8942,26.9369,26.8675,26.8782,60100.0
2006-03-14 11:30:00,50.35,50.45,50.3,50.4,41900.0,26.8622,26.9155,26.8355,26.8889,41900.0
2006-03-14 11:40:00,50.39,50.39,50.24,50.29,31200.0,26.8835,26.8835,26.8035,26.8302,31200.0
2006-03-14 11:50:00,50.3,50.46,50.29,50.41,36700.0,26.8355,26.9209,26.8302,26.8942,36700.0
2006-03-14 12:00:00,50.45,50.47,50.31,50.33,22000.0,26.9155,26.9262,26.8408,26.8515,22000.0
2006-03-14 12:10:00,50.34,50.43,50.32,50.35,28500.0,26.8568,26.9049,26.8462,26.8622,28500.0
2006-03-14 12:20:00,50.39,50.43,50.38,50.39,11600.0,26.8835,26.9049,26.8782,26.8835,11600.0
2006-03-14 12:30:00,50.39,50.39,50.27,50.27,23100.0,26.8835,26.8835,26.8195,26.8195,23100.0
2006-03-14 12:40:00,50.29,50.32,50.27,50.32,14900.0,26.8302,26.8462,26.8195,26.8462,14900.0
2006-03-14 12:50:00,50.31,50.34,50.28,50.32,25800.0,26.8408,26.8568,26.8248,26.8462,25800.0
2006-03-14 13:00:00,50.34,50.39,50.33,50.39,18700.0,26.8568,26.8835,26.8515,26.8835,18700.0
2006-03-14 13:10:00,50.38,50.5,50.36,50.49,30100.0,26.8782,26.9422,26.8675,26.9369,30100.0
2006-03-14 13:20:00,50.49,50.75,50.49,50.65,95700.0,26.9369,27.0756,26.9369,27.0222,95700.0
2006-03-14 13:30:00,50.65,50.73,50.59,50.68,57400.0,27.0222,27.0649,26.9902,27.0382,57400.0
2006-03-14 13:40:00,50.69,50.7,50.61,50.65,52900.0,27.0436,27.0489,27.0009,27.0222,52900.0
2006-03-14 13:50:00,50.65,50.73,50.65,50.67,53500.0,27.0222,27.0649,27.0222,27.0329,53500.0
2006-03-14 14:00:00,50.67,50.68,50.57,50.67,39500.0,27.0329,27.0382,26.9796,27.0329,39500.0
2006-03-14 14:10:00,50.66,50.66,50.57,50.6,24100.0,27.0276,27.0276,26.9796,26.9956,24100.0
2006-03-14 14:20:00,50.6,50.94,50.6,50.93,113400.0,26.9956,27.177,26.9956,27.1716,113400.0
2006-03-14 14:30:00,50.92,50.93,50.81,50.86,39600.0,27.1663,27.1716,27.1076,27.1343,39600.0
2006-03-14 14:40:00,50.86,51.07,50.86,51.03,83300.0,27.1343,27.2463,27.1343,27.225,83300.0
2006-03-14 14:50:00,51.03,51.05,50.86,50.94,34500.0,27.225,27.2356,27.1343,27.177,34500.0
2006-03-14 15:00:00,50.94,50.98,50.87,50.87,44500.0,27.177,27.1983,27.1396,27.1396,44500.0
2006-03-14 15:10:00,50.88,50.95,50.81,50.91,56400.0,27.1449,27.1823,27.1076,27.1609,56400.0
2006-03-14 15:20:00,50.91,50.93,50.78,50.84,42300.0,27.1609,27.1716,27.0916,27.1236,42300.0
2006-03-14 15:30:00,50.84,51.02,50.84,50.87,92300.0,27.1236,27.2196,27.1236,27.1396,92300.0
2006-03-14 15:40:00,50.89,50.9,50.79,50.79,59200.0,27.1503,27.1556,27.0969,27.0969,59200.0
2006-03-14 15:50:00,50.79,50.86,50.77,50.85,135400.0,27.0969,27.1343,27.0863,27.1289,135400.0
2006-03-15 09:30:00,50.8,51.21,50.64,51.21,209000.0,27.1023,27.321,27.0169,27.321,209000.0
2006-03-15 09:40:00,51.21,51.23,50.66,50.77,138700.0,27.321,27.3317,27.0276,27.0863,138700.0
2006-03-15 09:50:00,50.75,50.98,50.62,50.95,73400.0,27.0756,27.1983,27.0062,27.1823,73400.0
2006-03-15 10:00:00,50.95,50.96,50.69,50.8,90700.0,27.1823,27.1876,27.0436,27.1023,90700.0
2006-03-15 10:10:00,50.83,50.84,50.54,50.71,74500.0,27.1183,27.1236,26.9635,27.0542,74500.0
2006-03-15 10:20:00,50.7,50.71,50.51,50.57,69500.0,27.0489,27.0542,26.9475,26.9796,69500.0
2006-03-15 10:30:00,50.56,50.67,50.47,50.63,72900.0,26.9742,27.0329,26.9262,27.0116,72900.0
2006-03-15 10:40:00,50.63,50.84,50.57,50.63,98300.0,27.0116,27.1236,26.9796,27.0116,98300.0
2006-03-15 10:50:00,50.62,50.62,50.42,50.52,42700.0,27.0062,27.0062,26.8995,26.9529,42700.0
2006-03-15 11:00:00,50.5,50.62,50.47,50.55,28300.0,26.9422,27.0062,26.9262,26.9689,28300.0
2006-03-15 11:10:00,50.55,50.57,50.36,50.44,39700.0,26.9689,26.9796,26.8675,26.9102,39700.0
2006-03-15 11:20:00,50.43,50.58,50.35,50.35,36400.0,26.9049,26.9849,26.8622,26.8622,36400.0
2006-03-15 11:30:00,50.34,50.49,50.34,50.49,39100.0,26.8568,26.9369,26.8568,26.9369,39100.0
2006-03-15 11:40:00,50.49,50.56,50.38,50.42,29200.0,26.9369,26.9742,26.8782,26.8995,29200.0
2006-03-15 11:50:00,50.42,50.59,50.42,50.45,29800.0,26.8995,26.9902,26.8995,26.9155,29800.0
2006-03-15 12:00:00,50.45,50.51,50.37,50.48,57900.0,26.9155,26.9475,26.8729,26.9315,57900.0
2006-03-15 12:10:00,50.46,50.51,50.43,50.47,47800.0,26.9209,26.9475,26.9049,26.9262,47800.0
2006-03-15 12:20:00,50.46,50.46,50.29,50.33,53600.0,26.9209,26.9209,26.8302,26.8515,53600.0
2006-03-15 12:30:00,50.33,50.41,50.32,50.36,38000.0,26.8515,26.8942,26.8462,26.8675,38000.0
2006-03-15 12:40:00,50.36,50.44,50.35,50.42,33700.0,26.8675,26.9102,26.8622,26.8995,33700.0
2006-03-15 12:50:00,50.42,50.45,50.4,50.43,20900.0,26.8995,26.9155,26.8889,26.9049,20900.0
2006-03-15 13:00:00,50.43,50.48,50.39,50.48,16400.0,26.9049,26.9315,26.8835,26.9315,16400.0
2006-03-15 13:10:00,50.46,50.56,50.46,50.56,26800.0,26.9209,26.9742,26.9209,26.9742,26800.0
2006-03-15 13:20:00,50.55,50.57,50.47,50.52,6100.0,26.9689,26.9796,26.9262,26.9529,6100.0
2006-03-15 13:30:00,50.51,50.61,50.49,50.57,17200.0,26.9475,27.0009,26.9369,26.9796,17200.0
2006-03-15 13:40:00,50.59,50.61,50.59,50.6,25800.0,26.9902,27.0009,26.9902,26.9956,25800.0
2006-03-15 13:50:00,50.59,50.65,50.55,50.62,29400.0,26.9902,27.0222,26.9689,27.0062,29400.0
2006-03-15 14:00:00,50.6,50.66,50.49,50.65,31400.0,26.9956,27.0276,26.9369,27.0222,31400.0
2006-03-15 14:10:00,50.64,50.91,50.63,50.9,108800.0,27.0169,27.1609,27.0116,27.1556,108800.0
2006-03-15 14:20:00,50.89,50.91,50.79,50.83,36100.0,27.1503,27.1609,27.0969,27.1183,36100.0
2006-03-15 14:30:00,50.82,50.9,50.81,50.89,61800.0,27.1129,27.1556,27.1076,27.1503,61800.0
2006-03-15 14:40:00,50.88,50.9,50.82,50.84,66400.0,27.1449,27.1556,27.1129,27.1236,66400.0
2006-03-15 14:50:00,50.84,50.93,50.78,50.79,48500.0,27.1236,27.1716,27.0916,27.0969,48500.0
2006-03-15 15:00:00,50.78,50.8,50.66,50.74,83300.0,27.0916,27.1023,27.0276,27.0702,83300.0
2006-03-15 15:10:00,50.73,50.92,50.73,50.91,57500.0,27.0649,27.1663,27.0649,27.1609,57500.0
2006-03-15 15:20:00,50.91,51.0,50.86,50.93,60500.0,27.1609,27.209,27.1343,27.1716,60500.0
2006-03-15 15:30:00,50.92,51.99,50.92,51.1,131900.0,27.1663,27.7371,27.1663,27.2623,131900.0
2006-03-15 15:40:00,51.09,51.11,51.02,51.03,59100.0,27.257,27.2676,27.2196,27.225,59100.0
2006-03-15 15:50:00,51.03,51.06,50.94,51.03,143600.0,27.225,27.241,27.177,27.225,143600.0
2006-03-16 09:30:00,50.9,50.96,50.1,50.28,255000.0,27.1556,27.1876,26.7288,26.8248,255000.0
2006-03-16 09:40:00,50.26,50.38,50.07,50.34,113700.0,26.8142,26.8782,26.7128,26.8568,113700.0
2006-03-16 09:50:00,50.3,50.34,50.02,50.05,177100.0,26.8355,26.8568,26.6861,26.7021,177100.0
2006-03-16 10:00:00,50.03,50.22,50.03,50.15,169100.0,26.6915,26.7928,26.6915,26.7555,169100.0
2006-03-16 10:10:00,50.15,50.18,49.86,49.86,159200.0,26.7555,26.7715,26.6008,26.6008,159200.0
2006-03-16 10:20:00,49.85,49.87,49.67,49.82,203100.0,26.5954,26.6061,26.4994,26.5794,203100.0
2006-03-16 10:30:00,49.83,49.94,49.77,49.78,96400.0,26.5848,26.6434,26.5527,26.5581,96400.0
2006-03-16 10:40:00,49.77,49.79,49.68,49.75,150700.0,26.5527,26.5634,26.5047,26.5421,150700.0
2006-03-16 10:50:00,49.75,49.87,49.71,49.86,60000.0,26.5421,26.6061,26.5207,26.6008,60000.0
2006-03-16 11:00:00,49.87,49.98,49.84,49.93,132800.0,26.6061,26.6648,26.5901,26.6381,132800.0
2006-03-16 11:10:00,49.93,49.93,49.78,49.9,103900.0,26.6381,26.6381,26.5581,26.6221,103900.0
2006-03-16 11:20:00,49.88,49.89,49.83,49.85,56800.0,26.6114,26.6168,26.5848,26.5954,56800.0
2006-03-16 11:30:00,49.85,50.05,49.82,49.98,88000.0,26.5954,26.7021,26.5794,26.6648,88000.0
2006-03-16 11:40:00,49.97,50.05,49.97,49.98,82300.0,26.6594,26.7021,26.6594,26.6648,82300.0
2006-03-16 11:50:00,49.97,49.99,49.9,49.94,69600.0,26.6594,26.6701,26.6221,26.6434,69600.0
2006-03-16 12:00:00,49.93,50.11,49.88,50.0,86500.0,26.6381,26.7341,26.6114,26.6755,86500.0
2006-03-16 12:10:00,50.0,50.04,49.96,49.99,37200.0,26.6755,26.6968,26.6541,26.6701,37200.0
2006-03-16 12:20:00,49.97,50.04,49.9,50.04,70400.0,26.6594,26.6968,26.6221,26.6968,70400.0
2006-03-16 12:30:00,50.03,50.06,49.95,50.04,53300.0,26.6915,26.7075,26.6488,26.6968,53300.0
2006-03-16 12:40:00,50.03,50.04,49.95,49.97,22300.0,26.6915,26.6968,26.6488,26.6594,22300.0
2006-03-16 12:50:00,49.97,50.0,49.96,49.97,41300.0,26.6594,26.6755,26.6541,26.6594,41300.0
2006-03-16 13:00:00,49.97,49.98,49.87,49.9,68600.0,26.6594,26.6648,26.6061,26.6221,68600.0
2006-03-16 13:10:00,49.88,49.9,49.74,49.76,105400.0,26.6114,26.6221,26.5367,26.5474,105400.0
2006-03-16 13:20:00,49.76,49.86,49.73,49.83,61100.0,26.5474,26.6008,26.5314,26.5848,61100.0
2006-03-16 13:30:00,49.82,49.85,49.69,49.73,64300.0,26.5794,26.5954,26.5101,26.5314,64300.0
2006-03-16 13:40:00,49.73,49.77,49.6,49.62,69000.0,26.5314,26.5527,26.462,26.4727,69000.0
2006-03-16 13:50:00,49.63,49.66,49.51,49.64,97300.0,26.4781,26.4941,26.414,26.4834,97300.0
2006-03-16 14:00:00,49.63,49.85,49.61,49.74,94900.0,26.4781,26.5954,26.4674,26.5367,94900.0
2006-03-16 14:10:00,49.74,49.75,49.63,49.65,73900.0,26.5367,26.5421,26.4781,26.4887,73900.0
2006-03-16 14:20:00,49.66,49.69,49.52,49.61,56400.0,26.4941,26.5101,26.4194,26.4674,56400.0
2006-03-16 14:30:00,49.61,49.62,49.34,49.34,98200.0,26.4674,26.4727,26.3233,26.3233,98200.0
2006-03-16 14:40:00,49.35,49.38,49.23,49.3,174900.0,26.3287,26.3447,26.2647,26.302,174900.0
2006-03-16 14:50:00,49.29,49.31,48.88,48.88,238000.0,26.2967,26.3073,26.0779,26.0779,238000.0
2006-03-16 15:00:00,48.9,49.06,48.86,48.87,181900.0,26.0886,26.174,26.0673,26.0726,181900.0
2006-03-16 15:10:00,48.86,48.97,48.8,48.81,167800.0,26.0673,26.1259,26.0352,26.0406,167800.0
2006-03-16 15:20:00,48.82,48.87,48.78,48.78,110800.0,26.0459,26.0726,26.0246,26.0246,110800.0
2006-03-16 15:30:00,48.78,49.03,48.77,48.87,173900.0,26.0246,26.1579,26.0192,26.0726,173900.0
2006-03-16 15:40:00,48.86,48.86,48.7,48.7,192400.0,26.0673,26.0673,25.9819,25.9819,192400.0
2006-03-16 15:50:00,48.7,48.87,48.66,48.68,367900.0,25.9819,26.0726,25.9606,25.9712,367900.0
2006-03-17 09:30:00,48.45,48.73,48.24,48.45,1871400.0,25.8485,25.9979,25.7365,25.8485,1871400.0
2006-03-17 09:40:00,48.45,48.48,48.04,48.07,350600.0,25.8485,25.8645,25.6298,25.6458,350600.0
2006-03-17 09:50:00,48.09,48.14,47.77,48.05,408200.0,25.6565,25.6831,25.4857,25.6351,408200.0
2006-03-17 10:00:00,48.03,48.37,48.03,48.28,234800.0,25.6244,25.8058,25.6244,25.7578,234800.0
2006-03-17 10:10:00,48.26,48.53,48.26,48.43,151000.0,25.7471,25.8912,25.7471,25.8378,151000.0
2006-03-17 10:20:00,48.41,48.41,48.13,48.16,113200.0,25.8272,25.8272,25.6778,25.6938,113200.0
2006-03-17 10:30:00,48.16,48.18,47.87,47.95,194900.0,25.6938,25.7045,25.5391,25.5818,194900.0
2006-03-17 10:40:00,47.95,48.11,47.94,48.08,203500.0,25.5818,25.6671,25.5764,25.6511,203500.0
2006-03-17 10:50:00,48.11,48.26,48.08,48.11,109800.0,25.6671,25.7471,25.6511,25.6671,109800.0
2006-03-17 11:00:00,48.14,48.33,48.1,48.32,115700.0,25.6831,25.7845,25.6618,25.7792,115700.0
2006-03-17 11:10:00,48.32,48.59,48.27,48.51,164700.0,25.7792,25.9232,25.7525,25.8805,164700.0
2006-03-17 11:20:00,48.51,48.71,48.51,48.57,120900.0,25.8805,25.9872,25.8805,25.9125,120900.0
2006-03-17 11:30:00,48.57,48.87,48.55,48.86,167100.0,25.9125,26.0726,25.9019,26.0673,167100.0
2006-03-17 11:40:00,48.87,48.87,48.63,48.67,125700.0,26.0726,26.0726,25.9445,25.9659,125700.0
2006-03-17 11:50:00,48.65,48.77,48.6,48.76,64400.0,25.9552,26.0192,25.9285,26.0139,64400.0
2006-03-17 12:00:00,48.74,48.8,48.62,48.7,98500.0,26.0032,26.0352,25.9392,25.9819,98500.0
2006-03-17 12:10:00,48.71,48.72,48.6,48.67,61800.0,25.9872,25.9926,25.9285,25.9659,61800.0
2006-03-17 12:20:00,48.68,48.88,48.68,48.86,85300.0,25.9712,26.0779,25.9712,26.0673,85300.0
2006-03-17 12:30:00,48.86,49.06,48.84,48.9,95200.0,26.0673,26.174,26.0566,26.0886,95200.0
2006-03-17 12:40:00,48.91,48.96,48.83,48.89,34700.0,26.0939,26.1206,26.0512,26.0833,34700.0
2006-03-17 12:50:00,48.9,48.95,48.83,48.85,79600.0,26.0886,26.1153,26.0512,26.0619,79600.0
2006-03-17 13:00:00,48.85,48.96,48.84,48.95,56900.0,26.0619,26.1206,26.0566,26.1153,56900.0
2006-03-17 13:10:00,48.96,49.0,48.88,48.92,71700.0,26.1206,26.1419,26.0779,26.0993,71700.0
2006-03-17 13:20:00,48.92,48.93,48.7,48.74,81300.0,26.0993,26.1046,25.9819,26.0032,81300.0
2006-03-17 13:30:00,48.74,48.74,48.61,48.69,79000.0,26.0032,26.0032,25.9339,25.9766,79000.0
2006-03-17 13:40:00,48.68,48.69,48.56,48.67,88300.0,25.9712,25.9766,25.9072,25.9659,88300.0
2006-03-17 13:50:00,48.67,48.68,48.58,48.63,68200.0,25.9659,25.9712,25.9179,25.9445,68200.0
2006-03-17 14:00:00,48.63,48.89,48.62,48.89,132900.0,25.9445,26.0833,25.9392,26.0833,132900.0
2006-03-17 14:10:00,48.88,48.92,48.83,48.87,73600.0,26.0779,26.0993,26.0512,26.0726,73600.0
2006-03-17 14:20:00,48.87,49.04,48.86,49.02,75600.0,26.0726,26.1633,26.0673,26.1526,75600.0
2006-03-17 14:30:00,49.02,49.08,49.01,49.04,89300.0,26.1526,26.1846,26.1473,26.1633,89300.0
2006-03-17 14:40:00,49.03,49.19,49.03,49.15,104200.0,26.1579,26.2433,26.1579,26.222,104200.0
2006-03-17 14:50:00,49.15,49.16,49.0,49.06,111700.0,26.222,26.2273,26.1419,26.174,111700.0
2006-03-17 15:00:00,49.06,49.11,49.01,49.03,85700.0,26.174,26.2006,26.1473,26.1579,85700.0
2006-03-17 15:10:00,49.03,49.08,48.98,48.98,105400.0,26.1579,26.1846,26.1313,26.1313,105400.0
2006-03-17 15:20:00,48.99,49.04,48.9,48.99,107000.0,26.1366,26.1633,26.0886,26.1366,107000.0
2006-03-17 15:30:00,48.98,49.09,48.96,49.08,105200.0,26.1313,26.19,26.1206,26.1846,105200.0
2006-03-17 15:40:00,49.08,49.09,48.97,49.01,193500.0,26.1846,26.19,26.1259,26.1473,193500.0
2006-03-17 15:50:00,49.01,49.1,48.94,49.07,199300.0,26.1473,26.1953,26.1099,26.1793,199300.0
2006-03-20 09:30:00,49.29,49.41,49.1,49.25,189000.0,26.2967,26.3607,26.1953,26.2753,189000.0
2006-03-20 09:40:00,49.25,49.4,49.23,49.26,98200.0,26.2753,26.3553,26.2647,26.2807,98200.0
2006-03-20 09:50:00,49.25,49.28,49.04,49.12,66400.0,26.2753,26.2913,26.1633,26.206,66400.0
2006-03-20 10:00:00,49.12,49.24,48.85,48.85,96000.0,26.206,26.27,26.0619,26.0619,96000.0
2006-03-20 10:10:00,48.85,49.16,48.84,49.03,100700.0,26.0619,26.2273,26.0566,26.1579,100700.0
2006-03-20 10:20:00,49.02,49.12,48.95,48.99,79500.0,26.1526,26.206,26.1153,26.1366,79500.0
2006-03-20 10:30:00,48.99,49.11,48.88,49.05,76100.0,26.1366,26.2006,26.0779,26.1686,76100.0
2006-03-20 10:40:00,49.03,49.08,48.88,48.97,64600.0,26.1579,26.1846,26.0779,26.1259,64600.0
2006-03-20 10:50:00,48.94,49.02,48.88,48.94,65000.0,26.1099,26.1526,26.0779,26.1099,65000.0
2006-03-20 11:00:00,48.93,49.04,48.91,48.97,54400.0,26.1046,26.1633,26.0939,26.1259,54400.0
2006-03-20 11:10:00,48.96,49.09,48.93,48.97,53300.0,26.1206,26.19,26.1046,26.1259,53300.0
2006-03-20 11:20:00,48.97,48.99,48.86,48.92,38100.0,26.1259,26.1366,26.0673,26.0993,38100.0
2006-03-20 11:30:00,48.91,48.97,48.84,48.95,39400.0,26.0939,26.1259,26.0566,26.1153,39400.0
2006-03-20 11:40:00,48.96,49.06,48.95,49.03,44300.0,26.1206,26.174,26.1153,26.1579,44300.0
2006-03-20 11:50:00,49.03,49.12,49.02,49.09,51000.0,26.1579,26.206,26.1526,26.19,51000.0
2006-03-20 12:00:00,49.09,49.12,49.04,49.04,30300.0,26.19,26.206,26.1633,26.1633,30300.0
2006-03-20 12:10:00,49.04,49.06,48.99,49.05,24800.0,26.1633,26.174,26.1366,26.1686,24800.0
2006-03-20 12:20:00,49.04,49.38,48.97,49.33,126300.0,26.1633,26.3447,26.1259,26.318,126300.0
2006-03-20 12:30:00,49.33,49.35,49.22,49.23,44200.0,26.318,26.3287,26.2593,26.2647,44200.0
2006-03-20 12:40:00,49.23,49.45,49.23,49.42,52700.0,26.2647,26.382,26.2647,26.366,52700.0
2006-03-20 12:50:00,49.41,49.45,49.32,49.44,46900.0,26.3607,26.382,26.3127,26.3767,46900.0
2006-03-20 13:00:00,49.43,49.51,49.4,49.46,59200.0,26.3714,26.414,26.3553,26.3874,59200.0
2006-03-20 13:10:00,49.45,49.51,49.45,49.5,33800.0,26.382,26.414,26.382,26.4087,33800.0
2006-03-20 13:20:00,49.48,49.49,49.4,49.41,24200.0,26.398,26.4034,26.3553,26.3607,24200.0
2006-03-20 13:30:00,49.42,49.47,49.34,49.38,67800.0,26.366,26.3927,26.3233,26.3447,67800.0
2006-03-20 13:40:00,49.38,49.41,49.27,49.38,60600.0,26.3447,26.3607,26.286,26.3447,60600.0
2006-03-20 13:50:00,49.38,49.39,49.26,49.32,35400.0,26.3447,26.35,26.2807,26.3127,35400.0
2006-03-20 14:00:00,49.32,49.45,49.31,49.39,38200.0,26.3127,26.382,26.3073,26.35,38200.0
2006-03-20 14:10:00,49.38,49.42,49.35,49.39,27200.0,26.3447,26.366,26.3287,26.35,27200.0
2006-03-20 14:20:00,49.39,49.4,49.31,49.32,20700.0,26.35,26.3553,26.3073,26.3127,20700.0
2006-03-20 14:30:00,49.31,49.4,49.28,49.32,47500.0,26.3073,26.3553,26.2913,26.3127,47500.0
2006-03-20 14:40:00,49.32,49.41,49.31,49.35,41600.0,26.3127,26.3607,26.3073,26.3287,41600.0
2006-03-20 14:50:00,49.33,49.35,49.31,49.32,24100.0,26.318,26.3287,26.3073,26.3127,24100.0
2006-03-20 15:00:00,49.32,49.42,49.32,49.41,41800.0,26.3127,26.366,26.3127,26.3607,41800.0
2006-03-20 15:10:00,49.39,49.42,49.3,49.34,76800.0,26.35,26.366,26.302,26.3233,76800.0
2006-03-20 15:20:00,49.33,49.37,49.3,49.32,48300.0,26.318,26.3393,26.302,26.3127,48300.0
2006-03-20 15:30:00,49.32,49.42,49.31,49.38,65500.0,26.3127,26.366,26.3073,26.3447,65500.0
2006-03-20 15:40:00,49.38,49.52,49.35,49.37,102600.0,26.3447,26.4194,26.3287,26.3393,102600.0
2006-03-20 15:50:00,49.38,49.5,49.37,49.49,105000.0,26.3447,26.4087,26.3393,26.4034,105000.0
2006-03-21 09:30:00,49.35,49.6,49.22,49.34,245400.0,26.3287,26.462,26.2593,26.3233,245400.0
2006-03-21 09:40:00,49.32,49.65,49.15,49.62,118600.0,26.3127,26.4887,26.222,26.4727,118600.0
2006-03-21 09:50:00,49.64,49.83,49.61,49.81,158700.0,26.4834,26.5848,26.4674,26.5741,158700.0
2006-03-21 10:00:00,49.81,49.86,49.69,49.71,109800.0,26.5741,26.6008,26.5101,26.5207,109800.0
2006-03-21 10:10:00,49.7,49.72,49.61,49.65,129300.0,26.5154,26.5261,26.4674,26.4887,129300.0
2006-03-21 10:20:00,49.65,49.74,49.61,49.72,97200.0,26.4887,26.5367,26.4674,26.5261,97200.0
2006-03-21 10:30:00,49.72,49.86,49.72,49.82,60900.0,26.5261,26.6008,26.5261,26.5794,60900.0
2006-03-21 10:40:00,49.84,50.04,49.78,49.8,143500.0,26.5901,26.6968,26.5581,26.5688,143500.0
2006-03-21 10:50:00,49.81,49.92,49.78,49.81,37100.0,26.5741,26.6328,26.5581,26.5741,37100.0
2006-03-21 11:00:00,49.79,50.02,49.79,50.01,74900.0,26.5634,26.6861,26.5634,26.6808,74900.0
2006-03-21 11:10:00,50.02,50.04,49.83,49.89,84400.0,26.6861,26.6968,26.5848,26.6168,84400.0
2006-03-21 11:20:00,49.89,50.26,49.89,50.15,116000.0,26.6168,26.8142,26.6168,26.7555,116000.0
2006-03-21 11:30:00,50.17,50.39,50.15,50.34,149900.0,26.7661,26.8835,26.7555,26.8568,149900.0
2006-03-21 11:40:00,50.35,50.63,50.32,50.46,138200.0,26.8622,27.0116,26.8462,26.9209,138200.0
2006-03-21 11:50:00,50.46,50.57,50.44,50.55,72900.0,26.9209,26.9796,26.9102,26.9689,72900.0
2006-03-21 12:00:00,50.55,50.56,50.4,50.46,56000.0,26.9689,26.9742,26.8889,26.9209,56000.0
2006-03-21 12:10:00,50.46,50.65,50.44,50.61,82400.0,26.9209,27.0222,26.9102,27.0009,82400.0
2006-03-21 12:20:00,50.63,50.63,50.48,50.55,57500.0,27.0116,27.0116,26.9315,26.9689,57500.0
2006-03-21 12:30:00,50.55,50.61,50.55,50.57,43900.0,26.9689,27.0009,26.9689,26.9796,43900.0
2006-03-21 12:40:00,50.56,50.65,50.53,50.61,55100.0,26.9742,27.0222,26.9582,27.0009,55100.0
2006-03-21 12:50:00,50.62,50.65,50.47,50.52,94800.0,27.0062,27.0222,26.9262,26.9529,94800.0
2006-03-21 13:00:00,50.53,50.56,50.44,50.52,84200.0,26.9582,26.9742,26.9102,26.9529,84200.0
2006-03-21 13:10:00,50.51,50.58,50.5,50.54,52400.0,26.9475,26.9849,26.9422,26.9635,52400.0
2006-03-21 13:20:00,50.55,50.62,50.48,50.53,57700.0,26.9689,27.0062,26.9315,26.9582,57700.0
2006-03-21 13:30:00,50.54,50.58,50.47,50.51,46900.0,26.9635,26.9849,26.9262,26.9475,46900.0
2006-03-21 13:40:00,50.52,50.55,50.39,50.47,106700.0,26.9529,26.9689,26.8835,26.9262,106700.0
2006-03-21 13:50:00,50.47,50.52,50.37,50.49,98300.0,26.9262,26.9529,26.8729,26.9369,98300.0
2006-03-21 14:00:00,50.48,50.54,50.35,50.36,60500.0,26.9315,26.9635,26.8622,26.8675,60500.0
2006-03-21 14:10:00,50.37,50.48,50.12,50.23,160400.0,26.8729,26.9315,26.7395,26.7982,160400.0
2006-03-21 14:20:00,50.24,50.28,49.98,50.0,126900.0,26.8035,26.8248,26.6648,26.6755,126900.0
2006-03-21 14:30:00,50.0,50.06,49.87,50.06,102500.0,26.6755,26.7075,26.6061,26.7075,102500.0
2006-03-21 14:40:00,50.06,50.08,49.95,49.95,68600.0,26.7075,26.7181,26.6488,26.6488,68600.0
2006-03-21 14:50:00,49.94,50.0,49.86,49.87,126600.0,26.6434,26.6755,26.6008,26.6061,126600.0
2006-03-21 15:00:00,49.86,49.89,49.65,49.68,183100.0,26.6008,26.6168,26.4887,26.5047,183100.0
2006-03-21 15:10:00,49.67,49.73,49.62,49.65,198800.0,26.4994,26.5314,26.4727,26.4887,198800.0
2006-03-21 15:20:00,49.66,49.66,49.47,49.49,178400.0,26.4941,26.4941,26.3927,26.4034,178400.0
2006-03-21 15:30:00,49.48,49.57,49.29,49.3,185300.0,26.398,26.446,26.2967,26.302,185300.0
2006-03-21 15:40:00,49.3,49.31,49.15,49.3,140900.0,26.302,26.3073,26.222,26.302,140900.0
2006-03-21 15:50:00,49.3,49.32,49.18,49.18,169000.0,26.302,26.3127,26.238,26.238,169000.0
2006-03-22 09:30:00,48.67,48.85,48.55,48.72,480900.0,25.9659,26.0619,25.9019,25.9926,480900.0
2006-03-22 09:40:00,48.71,48.8,48.35,48.39,212100.0,25.9872,26.0352,25.7952,25.8165,212100.0
2006-03-22 09:50:00,48.39,48.59,48.37,48.58,170900.0,25.8165,25.9232,25.8058,25.9179,170900.0
2006-03-22 10:00:00,48.59,48.92,48.57,48.73,202800.0,25.9232,26.0993,25.9125,25.9979,202800.0
2006-03-22 10:10:00,48.73,48.86,48.68,48.73,98400.0,25.9979,26.0673,25.9712,25.9979,98400.0
2006-03-22 10:20:00,48.72,48.82,48.63,48.63,192200.0,25.9926,26.0459,25.9445,25.9445,192200.0
2006-03-22 10:30:00,48.64,48.7,48.5,48.55,143800.0,25.9499,25.9819,25.8752,25.9019,143800.0
2006-03-22 10:40:00,48.54,48.71,48.5,48.59,90300.0,25.8965,25.9872,25.8752,25.9232,90300.0
2006-03-22 10:50:00,48.59,48.68,48.43,48.43,130700.0,25.9232,25.9712,25.8378,25.8378,130700.0
2006-03-22 11:00:00,48.43,48.56,48.4,48.44,144700.0,25.8378,25.9072,25.8218,25.8432,144700.0
2006-03-22 11:10:00,48.44,48.44,48.09,48.29,171700.0,25.8432,25.8432,25.6565,25.7632,171700.0
2006-03-22 11:20:00,48.29,48.46,48.18,48.34,96700.0,25.7632,25.8538,25.7045,25.7898,96700.0
2006-03-22 11:30:00,48.34,48.45,48.22,48.43,66400.0,25.7898,25.8485,25.7258,25.8378,66400.0
2006-03-22 11:40:00,48.45,48.6,48.44,48.57,82700.0,25.8485,25.9285,25.8432,25.9125,82700.0
2006-03-22 11:50:00,48.56,48.58,48.4,48.43,60900.0,25.9072,25.9179,25.8218,25.8378,60900.0
2006-03-22 12:00:00,48.43,48.6,48.43,48.5,67700.0,25.8378,25.9285,25.8378,25.8752,67700.0
2006-03-22 12:10:00,48.5,48.6,48.49,48.59,87200.0,25.8752,25.9285,25.8699,25.9232,87200.0
2006-03-22 12:20:00,48.59,48.65,48.49,48.49,59700.0,25.9232,25.9552,25.8699,25.8699,59700.0
2006-03-22 12:30:00,48.48,48.55,48.46,48.52,39100.0,25.8645,25.9019,25.8538,25.8859,39100.0
2006-03-22 12:40:00,48.53,48.63,48.53,48.59,46100.0,25.8912,25.9445,25.8912,25.9232,46100.0
2006-03-22 12:50:00,48.6,48.67,48.53,48.65,27600.0,25.9285,25.9659,25.8912,25.9552,27600.0
2006-03-22 13:00:00,48.66,48.68,48.59,48.6,96100.0,25.9606,25.9712,25.9232,25.9285,96100.0
2006-03-22 13:10:00,48.6,48.63,48.53,48.58,50900.0,25.9285,25.9445,25.8912,25.9179,50900.0
2006-03-22 13:20:00,48.58,48.59,48.53,48.53,34900.0,25.9179,25.9232,25.8912,25.8912,34900.0
2006-03-22 13:30:00,48.53,48.61,48.48,48.52,53700.0,25.8912,25.9339,25.8645,25.8859,53700.0
2006-03-22 13:40:00,48.53,48.62,48.48,48.6,31600.0,25.8912,25.9392,25.8645,25.9285,31600.0
2006-03-22 13:50:00,48.59,48.65,48.56,48.6,213500.0,25.9232,25.9552,25.9072,25.9285,213500.0
2006-03-22 14:00:00,48.62,48.69,48.61,48.61,92600.0,25.9392,25.9766,25.9339,25.9339,92600.0
2006-03-22 14:10:00,48.6,48.69,48.56,48.68,170100.0,25.9285,25.9766,25.9072,25.9712,170100.0
2006-03-22 14:20:00,48.67,48.71,48.59,48.59,88700.0,25.9659,25.9872,25.9232,25.9232,88700.0
2006-03-22 14:30:00,48.59,48.65,48.54,48.59,122300.0,25.9232,25.9552,25.8965,25.9232,122300.0
2006-03-22 14:40:00,48.58,48.69,48.57,48.66,91100.0,25.9179,25.9766,25.9125,25.9606,91100.0
2006-03-22 14:50:00,48.65,48.8,48.65,48.71,83300.0,25.9552,26.0352,25.9552,25.9872,83300.0
2006-03-22 15:00:00,48.7,48.76,48.66,48.7,90400.0,25.9819,26.0139,25.9606,25.9819,90400.0
2006-03-22 15:10:00,48.69,48.75,48.66,48.69,32900.0,25.9766,26.0086,25.9606,25.9766,32900.0
2006-03-22 15:20:00,48.69,48.9,48.68,48.84,150400.0,25.9766,26.0886,25.9712,26.0566,150400.0
2006-03-22 15:30:00,48.84,48.85,48.77,48.85,106500.0,26.0566,26.0619,26.0192,26.0619,106500.0
2006-03-22 15:40:00,48.85,49.17,48.85,49.16,146500.0,26.0619,26.2326,26.0619,26.2273,146500.0
2006-03-22 15:50:00,49.18,49.22,48.92,48.92,339500.0,26.238,26.2593,26.0993,26.0993,339500.0
2006-03-23 09:30:00,48.77,49.4,48.77,49.25,199000.0,26.0192,26.3553,26.0192,26.2753,199000.0
2006-03-23 09:40:00,49.25,49.47,49.21,49.46,118300.0,26.2753,26.3927,26.254,26.3874,118300.0
2006-03-23 09:50:00,49.45,49.48,49.21,49.25,103300.0,26.382,26.398,26.254,26.2753,103300.0
2006-03-23 10:00:00,49.25,49.26,49.01,49.14,127500.0,26.2753,26.2807,26.1473,26.2166,127500.0
2006-03-23 10:10:00,49.13,49.22,48.87,49.04,98500.0,26.2113,26.2593,26.0726,26.1633,98500.0
2006-03-23 10:20:00,49.04,49.08,48.88,49.02,63800.0,26.1633,26.1846,26.0779,26.1526,63800.0
2006-03-23 10:30:00,49.03,49.04,48.76,48.83,98000.0,26.1579,26.1633,26.0139,26.0512,98000.0
2006-03-23 10:40:00,48.84,48.99,48.81,48.98,74500.0,26.0566,26.1366,26.0406,26.1313,74500.0
2006-03-23 10:50:00,48.95,49.1,48.93,49.04,65500.0,26.1153,26.1953,26.1046,26.1633,65500.0
2006-03-23 11:00:00,49.05,49.17,48.86,49.17,97500.0,26.1686,26.2326,26.0673,26.2326,97500.0
2006-03-23 11:10:00,49.16,49.18,49.01,49.06,66500.0,26.2273,26.238,26.1473,26.174,66500.0
2006-03-23 11:20:00,49.07,49.21,49.01,49.19,55500.0,26.1793,26.254,26.1473,26.2433,55500.0
2006-03-23 11:30:00,49.21,49.26,49.13,49.18,65500.0,26.254,26.2807,26.2113,26.238,65500.0
2006-03-23 11:40:00,49.18,49.24,49.1,49.13,68500.0,26.238,26.27,26.1953,26.2113,68500.0
2006-03-23 11:50:00,49.14,49.22,49.08,49.11,38500.0,26.2166,26.2593,26.1846,26.2006,38500.0
2006-03-23 12:00:00,49.11,49.12,48.94,49.06,47000.0,26.2006,26.206,26.1099,26.174,47000.0
2006-03-23 12:10:00,49.06,49.1,49.04,49.06,17900.0,26.174,26.1953,26.1633,26.174,17900.0
2006-03-23 12:20:00,49.07,49.13,49.03,49.08,32500.0,26.1793,26.2113,26.1579,26.1846,32500.0
2006-03-23 12:30:00,49.08,49.12,48.99,49.11,40900.0,26.1846,26.206,26.1366,26.2006,40900.0
2006-03-23 12:40:00,49.11,49.18,49.04,49.06,74700.0,26.2006,26.238,26.1633,26.174,74700.0
2006-03-23 12:50:00,49.07,49.13,48.87,48.92,47100.0,26.1793,26.2113,26.0726,26.0993,47100.0
2006-03-23 13:00:00,48.92,48.96,48.87,48.94,49200.0,26.0993,26.1206,26.0726,26.1099,49200.0
2006-03-23 13:10:00,48.94,48.94,48.75,48.85,49500.0,26.1099,26.1099,26.0086,26.0619,49500.0
2006-03-23 13:20:00,48.85,48.91,48.83,48.86,60100.0,26.0619,26.0939,26.0512,26.0673,60100.0
2006-03-23 13:30:00,48.89,48.89,48.7,48.74,48400.0,26.0833,26.0833,25.9819,26.0032,48400.0
2006-03-23 13:40:00,48.75,48.83,48.69,48.8,38500.0,26.0086,26.0512,25.9766,26.0352,38500.0
2006-03-23 13:50:00,48.8,48.92,48.71,48.9,71300.0,26.0352,26.0993,25.9872,26.0886,71300.0
2006-03-23 14:00:00,48.92,49.0,48.82,48.86,144000.0,26.0993,26.1419,26.0459,26.0673,144000.0
2006-03-23 14:10:00,48.86,48.89,48.83,48.86,67600.0,26.0673,26.0833,26.0512,26.0673,67600.0
2006-03-23 14:20:00,48.86,49.0,48.85,48.92,62400.0,26.0673,26.1419,26.0619,26.0993,62400.0
2006-03-23 14:30:00,48.91,48.94,48.72,48.73,41200.0,26.0939,26.1099,25.9926,25.9979,41200.0
2006-03-23 14:40:00,48.73,48.82,48.73,48.76,30700.0,25.9979,26.0459,25.9979,26.0139,30700.0
2006-03-23 14:50:00,48.76,48.76,48.58,48.65,97800.0,26.0139,26.0139,25.9179,25.9552,97800.0
2006-03-23 15:00:00,48.65,48.67,48.56,48.58,103200.0,25.9552,25.9659,25.9072,25.9179,103200.0
2006-03-23 15:10:00,48.58,48.8,48.58,48.8,61600.0,25.9179,26.0352,25.9179,26.0352,61600.0
2006-03-23 15:20:00,48.79,48.9,48.73,48.89,60600.0,26.0299,26.0886,25.9979,26.0833,60600.0
2006-03-23 15:30:00,48.89,48.94,48.81,48.93,77600.0,26.0833,26.1099,26.0406,26.1046,77600.0
2006-03-23 15:40:00,48.93,48.96,48.81,48.81,63800.0,26.1046,26.1206,26.0406,26.0406,63800.0
2006-03-23 15:50:00,48.82,48.87,48.82,48.87,69900.0,26.0459,26.0726,26.0459,26.0726,69900.0
2006-03-24 09:30:00,48.98,49.02,48.73,48.84,148800.0,26.1313,26.1526,25.9979,26.0566,148800.0
2006-03-24 09:40:00,48.82,48.9,48.61,48.67,59300.0,26.0459,26.0886,25.9339,25.9659,59300.0
2006-03-24 09:50:00,48.66,48.73,48.43,48.65,168000.0,25.9606,25.9979,25.8378,25.9552,168000.0
2006-03-24 10:00:00,48.62,48.91,48.58,48.79,85100.0,25.9392,26.0939,25.9179,26.0299,85100.0
2006-03-24 10:10:00,48.81,49.0,48.81,48.95,110500.0,26.0406,26.1419,26.0406,26.1153,110500.0
2006-03-24 10:20:00,48.95,49.16,48.87,49.15,108000.0,26.1153,26.2273,26.0726,26.222,108000.0
2006-03-24 10:30:00,49.16,49.35,49.11,49.18,158600.0,26.2273,26.3287,26.2006,26.238,158600.0
2006-03-24 10:40:00,49.19,49.24,49.15,49.16,99100.0,26.2433,26.27,26.222,26.2273,99100.0
2006-03-24 10:50:00,49.17,49.29,49.15,49.24,94800.0,26.2326,26.2967,26.222,26.27,94800.0
2006-03-24 11:00:00,49.24,49.3,49.16,49.26,92000.0,26.27,26.302,26.2273,26.2807,92000.0
2006-03-24 11:10:00,49.25,49.32,49.17,49.25,85900.0,26.2753,26.3127,26.2326,26.2753,85900.0
2006-03-24 11:20:00,49.28,49.32,49.26,49.31,26100.0,26.2913,26.3127,26.2807,26.3073,26100.0
2006-03-24 11:30:00,49.32,49.32,49.09,49.11,50800.0,26.3127,26.3127,26.19,26.2006,50800.0
2006-03-24 11:40:00,49.12,49.23,49.1,49.19,68500.0,26.206,26.2647,26.1953,26.2433,68500.0
2006-03-24 11:50:00,49.19,49.21,49.16,49.19,16100.0,26.2433,26.254,26.2273,26.2433,16100.0
2006-03-24 12:00:00,49.19,49.2,49.17,49.18,32400.0,26.2433,26.2486,26.2326,26.238,32400.0
2006-03-24 12:10:00,49.17,49.21,49.15,49.18,57200.0,26.2326,26.254,26.222,26.238,57200.0
2006-03-24 12:20:00,49.18,49.18,49.09,49.15,57200.0,26.238,26.238,26.19,26.222,57200.0
2006-03-24 12:30:00,49.15,49.21,49.12,49.13,11700.0,26.222,26.254,26.206,26.2113,11700.0
2006-03-24 12:40:00,49.13,49.13,49.05,49.08,22900.0,26.2113,26.2113,26.1686,26.1846,22900.0
2006-03-24 12:50:00,49.07,49.12,49.04,49.09,29900.0,26.1793,26.206,26.1633,26.19,29900.0
2006-03-24 13:00:00,49.11,49.11,48.99,49.03,25400.0,26.2006,26.2006,26.1366,26.1579,25400.0
2006-03-24 13:10:00,49.03,49.04,48.94,48.96,32400.0,26.1579,26.1633,26.1099,26.1206,32400.0
2006-03-24 13:20:00,48.95,48.95,48.79,48.85,55200.0,26.1153,26.1153,26.0299,26.0619,55200.0
2006-03-24 13:30:00,48.84,49.0,48.82,48.99,47900.0,26.0566,26.1419,26.0459,26.1366,47900.0
2006-03-24 13:40:00,49.0,49.12,48.86,49.09,49100.0,26.1419,26.206,26.0673,26.19,49100.0
2006-03-24 13:50:00,49.09,49.23,49.05,49.16,85300.0,26.19,26.2647,26.1686,26.2273,85300.0
2006-03-24 14:00:00,49.16,49.18,49.04,49.15,51400.0,26.2273,26.238,26.1633,26.222,51400.0
2006-03-24 14:10:00,49.16,49.27,49.1,49.19,51800.0,26.2273,26.286,26.1953,26.2433,51800.0
2006-03-24 14:20:00,49.21,49.25,49.15,49.2,34600.0,26.254,26.2753,26.222,26.2486,34600.0
2006-03-24 14:30:00,49.18,49.26,49.18,49.2,49600.0,26.238,26.2807,26.238,26.2486,49600.0
2006-03-24 14:40:00,49.2,49.45,49.18,49.43,99500.0,26.2486,26.382,26.238,26.3714,99500.0
2006-03-24 14:50:00,49.43,49.44,49.21,49.27,65400.0,26.3714,26.3767,26.254,26.286,65400.0
2006-03-24 15:00:00,49.27,49.34,49.25,49.32,43200.0,26.286,26.3233,26.2753,26.3127,43200.0
2006-03-24 15:10:00,49.31,49.31,49.17,49.19,41100.0,26.3073,26.3073,26.2326,26.2433,41100.0
2006-03-24 15:20:00,49.19,49.43,49.17,49.41,94700.0,26.2433,26.3714,26.2326,26.3607,94700.0
2006-03-24 15:30:00,49.4,49.44,49.38,49.42,81000.0,26.3553,26.3767,26.3447,26.366,81000.0
2006-03-24 15:40:00,49.42,49.49,49.38,49.4,160600.0,26.366,26.4034,26.3447,26.3553,160600.0
2006-03-24 15:50:00,49.39,49.45,49.34,49.45,156700.0,26.35,26.382,26.3233,26.382,156700.0
2006-03-27 09:30:00,49.51,49.59,49.43,49.47,152400.0,26.414,26.4567,26.3714,26.3927,152400.0
2006-03-27 09:40:00,49.47,49.88,49.42,49.81,157500.0,26.3927,26.6114,26.366,26.5741,157500.0
2006-03-27 09:50:00,49.81,49.83,49.68,49.7,120200.0,26.5741,26.5848,26.5047,26.5154,120200.0
2006-03-27 10:00:00,49.7,49.7,49.5,49.56,137400.0,26.5154,26.5154,26.4087,26.4407,137400.0
2006-03-27 10:10:00,49.56,49.56,49.39,49.42,114600.0,26.4407,26.4407,26.35,26.366,114600.0
2006-03-27 10:20:00,49.42,49.44,49.29,49.34,108800.0,26.366,26.3767,26.2967,26.3233,108800.0
2006-03-27 10:30:00,49.35,49.46,49.29,49.44,101500.0,26.3287,26.3874,26.2967,26.3767,101500.0
2006-03-27 10:40:00,49.43,49.44,49.26,49.29,43200.0,26.3714,26.3767,26.2807,26.2967,43200.0
2006-03-27 10:50:00,49.28,49.28,49.06,49.11,99400.0,26.2913,26.2913,26.174,26.2006,99400.0
2006-03-27 11:00:00,49.12,49.16,49.0,49.12,86200.0,26.206,26.2273,26.1419,26.206,86200.0
2006-03-27 11:10:00,49.11,49.42,49.09,49.38,128100.0,26.2006,26.366,26.19,26.3447,128100.0
2006-03-27 11:20:00,49.37,49.38,49.17,49.19,48000.0,26.3393,26.3447,26.2326,26.2433,48000.0
2006-03-27 11:30:00,49.19,49.35,49.17,49.35,27900.0,26.2433,26.3287,26.2326,26.3287,27900.0
2006-03-27 11:40:00,49.35,49.43,49.28,49.29,60100.0,26.3287,26.3714,26.2913,26.2967,60100.0
2006-03-27 11:50:00,49.3,49.34,49.15,49.18,50000.0,26.302,26.3233,26.222,26.238,50000.0
2006-03-27 12:00:00,49.19,49.19,49.16,49.18,20000.0,26.2433,26.2433,26.2273,26.238,20000.0
2006-03-27 12:10:00,49.18,49.25,49.13,49.13,41800.0,26.238,26.2753,26.2113,26.2113,41800.0
2006-03-27 12:20:00,49.15,49.26,49.15,49.23,50900.0,26.222,26.2807,26.222,26.2647,50900.0
2006-03-27 12:30:00,49.23,49.24,49.21,49.24,15900.0,26.2647,26.27,26.254,26.27,15900.0
2006-03-27 12:40:00,49.23,49.28,49.2,49.27,19400.0,26.2647,26.2913,26.2486,26.286,19400.0
2006-03-27 12:50:00,49.27,49.28,49.19,49.21,9700.0,26.286,26.2913,26.2433,26.254,9700.0
2006-03-27 13:00:00,49.23,49.41,49.23,49.39,41100.0,26.2647,26.3607,26.2647,26.35,41100.0
2006-03-27 13:10:00,49.4,49.4,49.23,49.3,39400.0,26.3553,26.3553,26.2647,26.302,39400.0
2006-03-27 13:20:00,49.32,49.32,49.18,49.2,18200.0,26.3127,26.3127,26.238,26.2486,18200.0
2006-03-27 13:30:00,49.18,49.18,49.1,49.13,35400.0,26.238,26.238,26.1953,26.2113,35400.0
2006-03-27 13:40:00,49.14,49.15,49.05,49.14,50600.0,26.2166,26.222,26.1686,26.2166,50600.0
2006-03-27 13:50:00,49.12,49.22,49.12,49.19,34500.0,26.206,26.2593,26.206,26.2433,34500.0
2006-03-27 14:00:00,49.19,49.22,49.17,49.2,23800.0,26.2433,26.2593,26.2326,26.2486,23800.0
2006-03-27 14:10:00,49.2,49.21,49.09,49.09,39900.0,26.2486,26.254,26.19,26.19,39900.0
2006-03-27 14:20:00,49.09,49.16,49.09,49.14,28800.0,26.19,26.2273,26.19,26.2166,28800.0
2006-03-27 14:30:00,49.14,49.19,49.12,49.17,38100.0,26.2166,26.2433,26.206,26.2326,38100.0
2006-03-27 14:40:00,49.17,49.24,49.05,49.07,61700.0,26.2326,26.27,26.1686,26.1793,61700.0
2006-03-27 14:50:00,49.08,49.19,49.08,49.18,28100.0,26.1846,26.2433,26.1846,26.238,28100.0
2006-03-27 15:00:00,49.18,49.22,49.09,49.2,36000.0,26.238,26.2593,26.19,26.2486,36000.0
2006-03-27 15:10:00,49.2,49.22,49.13,49.16,66600.0,26.2486,26.2593,26.2113,26.2273,66600.0
2006-03-27 15:20:00,49.15,49.15,49.06,49.07,63900.0,26.222,26.222,26.174,26.1793,63900.0
2006-03-27 15:30:00,49.08,49.17,49.07,49.11,74100.0,26.1846,26.2326,26.1793,26.2006,74100.0
2006-03-27 15:40:00,49.11,49.12,49.05,49.05,104900.0,26.2006,26.206,26.1686,26.1686,104900.0
2006-03-27 15:50:00,49.04,49.11,48.96,49.11,130600.0,26.1633,26.2006,26.1206,26.2006,130600.0
2006-03-28 09:30:00,49.11,49.25,49.06,49.17,91900.0,26.2006,26.2753,26.174,26.2326,91900.0
2006-03-28 09:40:00,49.17,49.38,49.11,49.27,70200.0,26.2326,26.3447,26.2006,26.286,70200.0
2006-03-28 09:50:00,49.26,49.34,49.22,49.26,88400.0,26.2807,26.3233,26.2593,26.2807,88400.0
2006-03-28 10:00:00,49.24,49.27,49.09,49.23,58300.0,26.27,26.286,26.19,26.2647,58300.0
2006-03-28 10:10:00,49.23,49.32,49.23,49.28,26300.0,26.2647,26.3127,26.2647,26.2913,26300.0
2006-03-28 10:20:00,49.26,49.39,49.25,49.33,29800.0,26.2807,26.35,26.2753,26.318,29800.0
2006-03-28 10:30:00,49.32,49.32,49.06,49.09,52500.0,26.3127,26.3127,26.174,26.19,52500.0
2006-03-28 10:40:00,49.08,49.13,48.94,49.08,46400.0,26.1846,26.2113,26.1099,26.1846,46400.0
2006-03-28 10:50:00,49.07,49.12,49.03,49.04,20200.0,26.1793,26.206,26.1579,26.1633,20200.0
2006-03-28 11:00:00,49.04,49.1,48.93,49.0,29000.0,26.1633,26.1953,26.1046,26.1419,29000.0
2006-03-28 11:10:00,48.99,49.05,48.92,49.04,27400.0,26.1366,26.1686,26.0993,26.1633,27400.0
2006-03-28 11:20:00,49.03,49.05,48.99,49.0,26400.0,26.1579,26.1686,26.1366,26.1419,26400.0
2006-03-28 11:30:00,49.0,49.01,48.94,48.98,56200.0,26.1419,26.1473,26.1099,26.1313,56200.0
2006-03-28 11:40:00,48.98,48.98,48.88,48.91,52300.0,26.1313,26.1313,26.0779,26.0939,52300.0
2006-03-28 11:50:00,48.9,48.95,48.86,48.88,32700.0,26.0886,26.1153,26.0673,26.0779,32700.0
2006-03-28 12:00:00,48.89,48.92,48.87,48.9,16000.0,26.0833,26.0993,26.0726,26.0886,16000.0
2006-03-28 12:10:00,48.9,49.12,48.89,49.09,57400.0,26.0886,26.206,26.0833,26.19,57400.0
2006-03-28 12:20:00,49.08,49.38,49.07,49.34,84700.0,26.1846,26.3447,26.1793,26.3233,84700.0
2006-03-28 12:30:00,49.33,49.48,49.33,49.4,100500.0,26.318,26.398,26.318,26.3553,100500.0
2006-03-28 12:40:00,49.39,49.41,49.33,49.36,51400.0,26.35,26.3607,26.318,26.334,51400.0
2006-03-28 12:50:00,49.35,49.44,49.34,49.4,32200.0,26.3287,26.3767,26.3233,26.3553,32200.0
2006-03-28 13:00:00,49.39,49.47,49.39,49.42,27000.0,26.35,26.3927,26.35,26.366,27000.0
2006-03-28 13:10:00,49.44,49.5,49.35,49.41,83600.0,26.3767,26.4087,26.3287,26.3607,83600.0
2006-03-28 13:20:00,49.42,49.5,49.36,49.47,62300.0,26.366,26.4087,26.334,26.3927,62300.0
2006-03-28 13:30:00,49.46,49.48,49.42,49.45,38200.0,26.3874,26.398,26.366,26.382,38200.0
2006-03-28 13:40:00,49.45,49.45,49.28,49.3,90200.0,26.382,26.382,26.2913,26.302,90200.0
2006-03-28 13:50:00,49.3,49.33,49.25,49.27,40700.0,26.302,26.318,26.2753,26.286,40700.0
2006-03-28 14:00:00,49.25,49.37,49.21,49.3,29100.0,26.2753,26.3393,26.254,26.302,29100.0
2006-03-28 14:10:00,49.29,49.3,48.97,49.03,112500.0,26.2967,26.302,26.1259,26.1579,112500.0
2006-03-28 14:20:00,49.05,49.17,48.84,48.95,150000.0,26.1686,26.2326,26.0566,26.1153,150000.0
2006-03-28 14:30:00,48.94,48.94,48.65,48.8,173500.0,26.1099,26.1099,25.9552,26.0352,173500.0
2006-03-28 14:40:00,48.79,48.81,48.59,48.67,140700.0,26.0299,26.0406,25.9232,25.9659,140700.0
2006-03-28 14:50:00,48.66,48.7,48.59,48.65,89100.0,25.9606,25.9819,25.9232,25.9552,89100.0
2006-03-28 15:00:00,48.65,48.67,48.41,48.43,116000.0,25.9552,25.9659,25.8272,25.8378,116000.0
2006-03-28 15:10:00,48.43,48.54,48.21,48.31,113800.0,25.8378,25.8965,25.7205,25.7738,113800.0
2006-03-28 15:20:00,48.33,48.35,48.24,48.31,101400.0,25.7845,25.7952,25.7365,25.7738,101400.0
2006-03-28 15:30:00,48.3,48.44,48.29,48.35,115000.0,25.7685,25.8432,25.7632,25.7952,115000.0
2006-03-28 15:40:00,48.35,48.35,48.15,48.19,142800.0,25.7952,25.7952,25.6885,25.7098,142800.0
2006-03-28 15:50:00,48.2,48.26,48.1,48.23,235700.0,25.7151,25.7471,25.6618,25.7311,235700.0
2006-03-29 09:30:00,48.39,48.42,48.22,48.31,104800.0,25.8165,25.8325,25.7258,25.7738,104800.0
2006-03-29 09:40:00,48.35,48.37,48.2,48.31,58200.0,25.7952,25.8058,25.7151,25.7738,58200.0
2006-03-29 09:50:00,48.32,48.51,48.2,48.49,87000.0,25.7792,25.8805,25.7151,25.8699,87000.0
2006-03-29 10:00:00,48.49,48.56,48.45,48.51,48600.0,25.8699,25.9072,25.8485,25.8805,48600.0
2006-03-29 10:10:00,48.48,48.76,48.44,48.75,61900.0,25.8645,26.0139,25.8432,26.0086,61900.0
2006-03-29 10:20:00,48.75,48.92,48.71,48.9,84600.0,26.0086,26.0993,25.9872,26.0886,84600.0
2006-03-29 10:30:00,48.9,48.91,48.68,48.72,91600.0,26.0886,26.0939,25.9712,25.9926,91600.0
2006-03-29 10:40:00,48.69,48.82,48.68,48.7,39900.0,25.9766,26.0459,25.9712,25.9819,39900.0
2006-03-29 10:50:00,48.7,48.73,48.66,48.73,20700.0,25.9819,25.9979,25.9606,25.9979,20700.0
2006-03-29 11:00:00,48.72,49.07,48.72,49.03,71400.0,25.9926,26.1793,25.9926,26.1579,71400.0
2006-03-29 11:10:00,49.04,49.08,48.91,48.91,76000.0,26.1633,26.1846,26.0939,26.0939,76000.0
2006-03-29 11:20:00,48.91,49.04,48.89,48.95,36600.0,26.0939,26.1633,26.0833,26.1153,36600.0
2006-03-29 11:30:00,48.97,49.22,48.97,49.1,82900.0,26.1259,26.2593,26.1259,26.1953,82900.0
2006-03-29 11:40:00,49.1,49.3,49.1,49.23,77800.0,26.1953,26.302,26.1953,26.2647,77800.0
2006-03-29 11:50:00,49.22,49.23,49.16,49.18,57300.0,26.2593,26.2647,26.2273,26.238,57300.0
2006-03-29 12:00:00,49.18,49.27,49.18,49.24,92200.0,26.238,26.286,26.238,26.27,92200.0
2006-03-29 12:10:00,49.24,49.33,49.24,49.3,45800.0,26.27,26.318,26.27,26.302,45800.0
2006-03-29 12:20:00,49.29,49.29,49.19,49.24,93700.0,26.2967,26.2967,26.2433,26.27,93700.0
2006-03-29 12:30:00,49.25,49.28,49.21,49.25,38800.0,26.2753,26.2913,26.254,26.2753,38800.0
2006-03-29 12:40:00,49.25,49.33,49.24,49.29,24700.0,26.2753,26.318,26.27,26.2967,24700.0
2006-03-29 12:50:00,49.29,49.35,49.25,49.32,27300.0,26.2967,26.3287,26.2753,26.3127,27300.0
2006-03-29 13:00:00,49.32,49.37,49.25,49.27,30400.0,26.3127,26.3393,26.2753,26.286,30400.0
2006-03-29 13:10:00,49.26,49.5,49.24,49.49,50300.0,26.2807,26.4087,26.27,26.4034,50300.0
2006-03-29 13:20:00,49.49,49.57,49.45,49.54,74300.0,26.4034,26.446,26.382,26.43,74300.0
2006-03-29 13:30:00,49.54,49.55,49.43,49.46,39200.0,26.43,26.4354,26.3714,26.3874,39200.0
2006-03-29 13:40:00,49.45,49.48,49.39,49.41,23000.0,26.382,26.398,26.35,26.3607,23000.0
2006-03-29 13:50:00,49.41,49.47,49.38,49.41,22500.0,26.3607,26.3927,26.3447,26.3607,22500.0
2006-03-29 14:00:00,49.4,49.54,49.35,49.52,89200.0,26.3553,26.43,26.3287,26.4194,89200.0
2006-03-29 14:10:00,49.53,49.71,49.53,49.57,111500.0,26.4247,26.5207,26.4247,26.446,111500.0
2006-03-29 14:20:00,49.54,49.56,49.3,49.36,97000.0,26.43,26.4407,26.302,26.334,97000.0
2006-03-29 14:30:00,49.35,49.42,49.18,49.18,45600.0,26.3287,26.366,26.238,26.238,45600.0
2006-03-29 14:40:00,49.19,49.29,49.15,49.17,56900.0,26.2433,26.2967,26.222,26.2326,56900.0
2006-03-29 14:50:00,49.17,49.26,49.08,49.19,79400.0,26.2326,26.2807,26.1846,26.2433,79400.0
2006-03-29 15:00:00,49.2,49.27,49.18,49.22,88200.0,26.2486,26.286,26.238,26.2593,88200.0
2006-03-29 15:10:00,49.22,49.34,49.21,49.34,147000.0,26.2593,26.3233,26.254,26.3233,147000.0
2006-03-29 15:20:00,49.35,49.47,49.34,49.45,137200.0,26.3287,26.3927,26.3233,26.382,137200.0
2006-03-29 15:30:00,49.46,49.5,49.32,49.34,119500.0,26.3874,26.4087,26.3127,26.3233,119500.0
2006-03-29 15:40:00,49.35,49.38,49.21,49.34,97400.0,26.3287,26.3447,26.254,26.3233,97400.0
2006-03-29 15:50:00,49.35,49.44,49.34,49.41,211200.0,26.3287,26.3767,26.3233,26.3607,211200.0
2006-03-30 09:30:00,49.4,49.8,49.37,49.74,194000.0,26.3553,26.5688,26.3393,26.5367,194000.0
2006-03-30 09:40:00,49.75,49.9,49.71,49.79,141600.0,26.5421,26.6221,26.5207,26.5634,141600.0
2006-03-30 09:50:00,49.79,49.91,49.35,49.42,188000.0,26.5634,26.6274,26.3287,26.366,188000.0
2006-03-30 10:00:00,49.39,49.83,49.37,49.76,175700.0,26.35,26.5848,26.3393,26.5474,175700.0
2006-03-30 10:10:00,49.77,49.9,49.68,49.7,96900.0,26.5527,26.6221,26.5047,26.5154,96900.0
2006-03-30 10:20:00,49.7,49.74,49.52,49.55,82200.0,26.5154,26.5367,26.4194,26.4354,82200.0
2006-03-30 10:30:00,49.53,49.58,49.18,49.27,168200.0,26.4247,26.4514,26.238,26.286,168200.0
2006-03-30 10:40:00,49.27,49.34,49.07,49.23,112000.0,26.286,26.3233,26.1793,26.2647,112000.0
2006-03-30 10:50:00,49.27,49.28,48.9,49.01,97700.0,26.286,26.2913,26.0886,26.1473,97700.0
2006-03-30 11:00:00,49.0,49.04,48.73,48.83,105300.0,26.1419,26.1633,25.9979,26.0512,105300.0
2006-03-30 11:10:00,48.81,48.81,48.6,48.7,130500.0,26.0406,26.0406,25.9285,25.9819,130500.0
2006-03-30 11:20:00,48.71,48.9,48.7,48.84,218200.0,25.9872,26.0886,25.9819,26.0566,218200.0
2006-03-30 11:30:00,48.84,48.87,48.72,48.75,67400.0,26.0566,26.0726,25.9926,26.0086,67400.0
2006-03-30 11:40:00,48.74,49.01,48.74,48.84,78900.0,26.0032,26.1473,26.0032,26.0566,78900.0
2006-03-30 11:50:00,48.84,48.85,48.59,48.73,76300.0,26.0566,26.0619,25.9232,25.9979,76300.0
2006-03-30 12:00:00,48.73,48.98,48.73,48.96,52100.0,25.9979,26.1313,25.9979,26.1206,52100.0
2006-03-30 12:10:00,48.96,49.04,48.88,49.04,53800.0,26.1206,26.1633,26.0779,26.1633,53800.0
2006-03-30 12:20:00,49.04,49.17,49.04,49.15,46700.0,26.1633,26.2326,26.1633,26.222,46700.0
2006-03-30 12:30:00,49.15,49.26,49.1,49.12,74300.0,26.222,26.2807,26.1953,26.206,74300.0
2006-03-30 12:40:00,49.14,49.21,49.1,49.21,97700.0,26.2166,26.254,26.1953,26.254,97700.0
2006-03-30 12:50:00,49.19,49.28,49.11,49.27,29200.0,26.2433,26.2913,26.2006,26.286,29200.0
2006-03-30 13:00:00,49.27,49.27,49.14,49.23,48500.0,26.286,26.286,26.2166,26.2647,48500.0
2006-03-30 13:10:00,49.22,49.23,49.04,49.18,76000.0,26.2593,26.2647,26.1633,26.238,76000.0
2006-03-30 13:20:00,49.17,49.22,49.12,49.15,42600.0,26.2326,26.2593,26.206,26.222,42600.0
2006-03-30 13:30:00,49.14,49.2,49.08,49.2,73200.0,26.2166,26.2486,26.1846,26.2486,73200.0
2006-03-30 13:40:00,49.2,49.24,49.16,49.21,47200.0,26.2486,26.27,26.2273,26.254,47200.0
2006-03-30 13:50:00,49.19,49.26,49.12,49.14,42300.0,26.2433,26.2807,26.206,26.2166,42300.0
2006-03-30 14:00:00,49.14,49.24,49.14,49.14,93100.0,26.2166,26.27,26.2166,26.2166,93100.0
2006-03-30 14:10:00,49.12,49.16,49.07,49.09,47800.0,26.206,26.2273,26.1793,26.19,47800.0
2006-03-30 14:20:00,49.09,49.14,48.94,49.14,39400.0,26.19,26.2166,26.1099,26.2166,39400.0
2006-03-30 14:30:00,49.14,49.16,49.02,49.04,39300.0,26.2166,26.2273,26.1526,26.1633,39300.0
2006-03-30 14:40:00,49.04,49.11,48.99,49.1,37900.0,26.1633,26.2006,26.1366,26.1953,37900.0
2006-03-30 14:50:00,49.1,49.1,48.98,49.0,34700.0,26.1953,26.1953,26.1313,26.1419,34700.0
2006-03-30 15:00:00,49.0,49.06,48.99,49.03,76500.0,26.1419,26.174,26.1366,26.1579,76500.0
2006-03-30 15:10:00,49.03,49.08,49.02,49.08,56000.0,26.1579,26.1846,26.1526,26.1846,56000.0
2006-03-30 15:20:00,49.07,49.24,49.07,49.15,99900.0,26.1793,26.27,26.1793,26.222,99900.0
2006-03-30 15:30:00,49.15,49.33,49.11,49.31,76900.0,26.222,26.318,26.2006,26.3073,76900.0
2006-03-30 15:40:00,49.31,49.36,49.23,49.24,97600.0,26.3073,26.334,26.2647,26.27,97600.0
2006-03-30 15:50:00,49.23,49.27,49.15,49.24,107400.0,26.2647,26.286,26.222,26.27,107400.0
2006-03-31 09:30:00,49.45,49.8,49.18,49.39,141600.0,26.382,26.5688,26.238,26.35,141600.0
2006-03-31 09:40:00,49.39,49.61,49.38,49.4,63000.0,26.35,26.4674,26.3447,26.3553,63000.0
2006-03-31 09:50:00,49.4,49.61,49.27,49.58,62700.0,26.3553,26.4674,26.286,26.4514,62700.0
2006-03-31 10:00:00,49.59,49.65,49.44,49.53,71700.0,26.4567,26.4887,26.3767,26.4247,71700.0
2006-03-31 10:10:00,49.56,49.64,49.4,49.54,75400.0,26.4407,26.4834,26.3553,26.43,75400.0
2006-03-31 10:20:00,49.54,49.54,49.29,49.3,80100.0,26.43,26.43,26.2967,26.302,80100.0
2006-03-31 10:30:00,49.29,49.29,49.08,49.24,114000.0,26.2967,26.2967,26.1846,26.27,114000.0
2006-03-31 10:40:00,49.24,49.52,49.19,49.27,64200.0,26.27,26.4194,26.2433,26.286,64200.0
2006-03-31 10:50:00,49.27,49.29,49.15,49.25,41800.0,26.286,26.2967,26.222,26.2753,41800.0
2006-03-31 11:00:00,49.25,49.25,49.09,49.13,36200.0,26.2753,26.2753,26.19,26.2113,36200.0
2006-03-31 11:10:00,49.13,49.14,48.9,48.95,55500.0,26.2113,26.2166,26.0886,26.1153,55500.0
2006-03-31 11:20:00,48.94,48.94,48.77,48.77,57500.0,26.1099,26.1099,26.0192,26.0192,57500.0
2006-03-31 11:30:00,48.77,48.79,48.66,48.7,95300.0,26.0192,26.0299,25.9606,25.9819,95300.0
2006-03-31 11:40:00,48.71,48.89,48.66,48.84,70100.0,25.9872,26.0833,25.9606,26.0566,70100.0
2006-03-31 11:50:00,48.84,48.89,48.79,48.87,21000.0,26.0566,26.0833,26.0299,26.0726,21000.0
2006-03-31 12:00:00,48.85,48.88,48.73,48.78,25400.0,26.0619,26.0779,25.9979,26.0246,25400.0
2006-03-31 12:10:00,48.77,48.77,48.6,48.65,99200.0,26.0192,26.0192,25.9285,25.9552,99200.0
2006-03-31 12:20:00,48.67,48.75,48.66,48.66,33000.0,25.9659,26.0086,25.9606,25.9606,33000.0
2006-03-31 12:30:00,48.67,48.74,48.67,48.71,22600.0,25.9659,26.0032,25.9659,25.9872,22600.0
2006-03-31 12:40:00,48.73,48.97,48.71,48.77,52000.0,25.9979,26.1259,25.9872,26.0192,52000.0
2006-03-31 12:50:00,48.76,48.81,48.68,48.7,31300.0,26.0139,26.0406,25.9712,25.9819,31300.0
2006-03-31 13:00:00,48.7,48.75,48.69,48.71,31200.0,25.9819,26.0086,25.9766,25.9872,31200.0
2006-03-31 13:10:00,48.71,48.77,48.68,48.68,23600.0,25.9872,26.0192,25.9712,25.9712,23600.0
2006-03-31 13:20:00,48.69,48.71,48.6,48.65,38500.0,25.9766,25.9872,25.9285,25.9552,38500.0
2006-03-31 13:30:00,48.64,48.64,48.37,48.41,93700.0,25.9499,25.9499,25.8058,25.8272,93700.0
2006-03-31 13:40:00,48.4,48.44,48.19,48.28,106800.0,25.8218,25.8432,25.7098,25.7578,106800.0
2006-03-31 13:50:00,48.29,48.41,48.28,48.34,53700.0,25.7632,25.8272,25.7578,25.7898,53700.0
2006-03-31 14:00:00,48.33,48.35,48.28,48.32,30900.0,25.7845,25.7952,25.7578,25.7792,30900.0
2006-03-31 14:10:00,48.31,48.4,48.3,48.37,112900.0,25.7738,25.8218,25.7685,25.8058,112900.0
2006-03-31 14:20:00,48.37,48.41,48.29,48.29,61900.0,25.8058,25.8272,25.7632,25.7632,61900.0
2006-03-31 14:30:00,48.29,48.36,48.25,48.28,48900.0,25.7632,25.8005,25.7418,25.7578,48900.0
2006-03-31 14:40:00,48.29,48.33,48.28,48.29,79200.0,25.7632,25.7845,25.7578,25.7632,79200.0
2006-03-31 14:50:00,48.3,48.47,48.29,48.39,98100.0,25.7685,25.8592,25.7632,25.8165,98100.0
2006-03-31 15:00:00,48.4,48.48,48.39,48.41,55900.0,25.8218,25.8645,25.8165,25.8272,55900.0
2006-03-31 15:10:00,48.41,48.45,48.35,48.39,82000.0,25.8272,25.8485,25.7952,25.8165,82000.0
2006-03-31 15:20:00,48.41,48.46,48.38,48.43,66300.0,25.8272,25.8538,25.8112,25.8378,66300.0
2006-03-31 15:30:00,48.43,48.6,48.38,48.6,102800.0,25.8378,25.9285,25.8112,25.9285,102800.0
2006-03-31 15:40:00,48.6,48.65,48.43,48.44,87000.0,25.9285,25.9552,25.8378,25.8432,87000.0
2006-03-31 15:50:00,48.44,48.45,48.33,48.35,197500.0,25.8432,25.8485,25.7845,25.7952,197500.0
2006-04-03 09:30:00,48.62,48.7,48.0,48.09,248800.0,25.9392,25.9819,25.6084,25.6565,248800.0
2006-04-03 09:40:00,48.09,48.25,48.07,48.16,91000.0,25.6565,25.7418,25.6458,25.6938,91000.0
2006-04-03 09:50:00,48.16,48.3,48.07,48.28,187200.0,25.6938,25.7685,25.6458,25.7578,187200.0
2006-04-03 10:00:00,48.28,48.32,48.18,48.29,158800.0,25.7578,25.7792,25.7045,25.7632,158800.0
2006-04-03 10:10:00,48.28,48.3,47.89,47.96,218200.0,25.7578,25.7685,25.5497,25.5871,218200.0
2006-04-03 10:20:00,47.96,48.37,47.96,48.19,144200.0,25.5871,25.8058,25.5871,25.7098,144200.0
2006-04-03 10:30:00,48.21,48.28,48.11,48.17,81200.0,25.7205,25.7578,25.6671,25.6991,81200.0
2006-04-03 10:40:00,48.17,48.49,48.17,48.42,117700.0,25.6991,25.8699,25.6991,25.8325,117700.0
2006-04-03 10:50:00,48.41,48.42,48.22,48.3,151900.0,25.8272,25.8325,25.7258,25.7685,151900.0
2006-04-03 11:00:00,48.29,48.35,48.28,48.31,108000.0,25.7632,25.7952,25.7578,25.7738,108000.0
2006-04-03 11:10:00,48.31,48.48,48.31,48.47,81600.0,25.7738,25.8645,25.7738,25.8592,81600.0
2006-04-03 11:20:00,48.48,48.82,48.48,48.8,189000.0,25.8645,26.0459,25.8645,26.0352,189000.0
2006-04-03 11:30:00,48.81,49.11,48.8,49.02,237400.0,26.0406,26.2006,26.0352,26.1526,237400.0
2006-04-03 11:40:00,49.04,49.17,49.03,49.16,67300.0,26.1633,26.2326,26.1579,26.2273,67300.0
2006-04-03 11:50:00,49.16,49.47,49.15,49.41,261900.0,26.2273,26.3927,26.222,26.3607,261900.0
2006-04-03 12:00:00,49.4,49.41,49.09,49.17,128100.0,26.3553,26.3607,26.19,26.2326,128100.0
2006-04-03 12:10:00,49.17,49.21,49.07,49.14,45400.0,26.2326,26.254,26.1793,26.2166,45400.0
2006-04-03 12:20:00,49.14,49.24,49.1,49.13,48200.0,26.2166,26.27,26.1953,26.2113,48200.0
2006-04-03 12:30:00,49.13,49.18,49.11,49.18,44900.0,26.2113,26.238,26.2006,26.238,44900.0
2006-04-03 12:40:00,49.19,49.19,49.02,49.03,40700.0,26.2433,26.2433,26.1526,26.1579,40700.0
2006-04-03 12:50:00,49.02,49.18,49.02,49.16,51700.0,26.1526,26.238,26.1526,26.2273,51700.0
2006-04-03 13:00:00,49.15,49.15,48.92,48.97,59000.0,26.222,26.222,26.0993,26.1259,59000.0
2006-04-03 13:10:00,48.96,49.07,48.94,48.94,56400.0,26.1206,26.1793,26.1099,26.1099,56400.0
2006-04-03 13:20:00,48.94,49.04,48.91,49.03,67900.0,26.1099,26.1633,26.0939,26.1579,67900.0
2006-04-03 13:30:00,49.04,49.1,49.0,49.02,49000.0,26.1633,26.1953,26.1419,26.1526,49000.0
2006-04-03 13:40:00,49.02,49.04,48.96,48.97,61000.0,26.1526,26.1633,26.1206,26.1259,61000.0
2006-04-03 13:50:00,48.97,49.05,48.86,48.87,89200.0,26.1259,26.1686,26.0673,26.0726,89200.0
2006-04-03 14:00:00,48.88,48.89,48.82,48.82,50100.0,26.0779,26.0833,26.0459,26.0459,50100.0
2006-04-03 14:10:00,48.84,48.87,48.77,48.82,58500.0,26.0566,26.0726,26.0192,26.0459,58500.0
2006-04-03 14:20:00,48.82,48.83,48.66,48.7,114400.0,26.0459,26.0512,25.9606,25.9819,114400.0
2006-04-03 14:30:00,48.69,48.73,48.61,48.62,120800.0,25.9766,25.9979,25.9339,25.9392,120800.0
2006-04-03 14:40:00,48.61,48.65,48.55,48.63,132400.0,25.9339,25.9552,25.9019,25.9445,132400.0
2006-04-03 14:50:00,48.65,48.65,48.52,48.52,73200.0,25.9552,25.9552,25.8859,25.8859,73200.0
2006-04-03 15:00:00,48.52,48.65,48.45,48.59,91700.0,25.8859,25.9552,25.8485,25.9232,91700.0
2006-04-03 15:10:00,48.59,48.61,48.54,48.6,55600.0,25.9232,25.9339,25.8965,25.9285,55600.0
2006-04-03 15:20:00,48.6,48.6,48.49,48.5,86300.0,25.9285,25.9285,25.8699,25.8752,86300.0
2006-04-03 15:30:00,48.5,48.5,48.28,48.38,140500.0,25.8752,25.8752,25.7578,25.8112,140500.0
2006-04-03 15:40:00,48.39,48.4,48.06,48.13,198200.0,25.8165,25.8218,25.6404,25.6778,198200.0
2006-04-03 15:50:00,48.12,48.28,48.11,48.27,208600.0,25.6725,25.7578,25.6671,25.7525,208600.0
2006-04-04 09:30:00,48.39,48.57,48.27,48.39,146500.0,25.8165,25.9125,25.7525,25.8165,146500.0
2006-04-04 09:40:00,48.38,48.38,48.01,48.18,153800.0,25.8112,25.8112,25.6138,25.7045,153800.0
2006-04-04 09:50:00,48.18,48.56,48.18,48.42,156500.0,25.7045,25.9072,25.7045,25.8325,156500.0
2006-04-04 10:00:00,48.42,48.63,48.38,48.48,169300.0,25.8325,25.9445,25.8112,25.8645,169300.0
2006-04-04 10:10:00,48.46,48.54,48.3,48.38,69500.0,25.8538,25.8965,25.7685,25.8112,69500.0
2006-04-04 10:20:00,48.38,48.41,48.17,48.19,81000.0,25.8112,25.8272,25.6991,25.7098,81000.0
2006-04-04 10:30:00,48.19,48.24,47.97,47.98,119300.0,25.7098,25.7365,25.5924,25.5978,119300.0
2006-04-04 10:40:00,47.98,48.05,47.9,47.95,120200.0,25.5978,25.6351,25.5551,25.5818,120200.0
2006-04-04 10:50:00,47.95,48.03,47.88,47.95,86400.0,25.5818,25.6244,25.5444,25.5818,86400.0
2006-04-04 11:00:00,47.96,48.1,47.77,47.85,113400.0,25.5871,25.6618,25.4857,25.5284,113400.0
2006-04-04 11:10:00,47.85,47.97,47.8,47.95,65000.0,25.5284,25.5924,25.5017,25.5818,65000.0
2006-04-04 11:20:00,47.96,48.09,47.93,48.02,88600.0,25.5871,25.6565,25.5711,25.6191,88600.0
2006-04-04 11:30:00,48.03,48.1,47.99,47.99,76800.0,25.6244,25.6618,25.6031,25.6031,76800.0
2006-04-04 11:40:00,47.99,48.24,47.99,48.2,150500.0,25.6031,25.7365,25.6031,25.7151,150500.0
2006-04-04 11:50:00,48.19,48.2,48.09,48.1,47100.0,25.7098,25.7151,25.6565,25.6618,47100.0
2006-04-04 12:00:00,48.09,48.23,48.06,48.19,102600.0,25.6565,25.7311,25.6404,25.7098,102600.0
2006-04-04 12:10:00,48.18,48.27,48.1,48.18,122000.0,25.7045,25.7525,25.6618,25.7045,122000.0
2006-04-04 12:20:00,48.18,48.2,48.06,48.06,53100.0,25.7045,25.7151,25.6404,25.6404,53100.0
2006-04-04 12:30:00,48.06,48.13,48.06,48.12,64800.0,25.6404,25.6778,25.6404,25.6725,64800.0
2006-04-04 12:40:00,48.09,48.12,47.98,48.02,36900.0,25.6565,25.6725,25.5978,25.6191,36900.0
2006-04-04 12:50:00,48.02,48.12,48.01,48.03,37500.0,25.6191,25.6725,25.6138,25.6244,37500.0
2006-04-04 13:00:00,48.04,48.09,48.01,48.02,16400.0,25.6298,25.6565,25.6138,25.6191,16400.0
2006-04-04 13:10:00,48.01,48.01,47.84,47.9,81300.0,25.6138,25.6138,25.5231,25.5551,81300.0
2006-04-04 13:20:00,47.9,47.96,47.83,47.87,37900.0,25.5551,25.5871,25.5177,25.5391,37900.0
2006-04-04 13:30:00,47.87,48.02,47.85,47.99,48700.0,25.5391,25.6191,25.5284,25.6031,48700.0
2006-04-04 13:40:00,47.98,47.99,47.7,47.7,122900.0,25.5978,25.6031,25.4484,25.4484,122900.0
2006-04-04 13:50:00,47.72,47.98,47.69,47.9,83800.0,25.4591,25.5978,25.443,25.5551,83800.0
2006-04-04 14:00:00,47.91,47.92,47.78,47.82,29000.0,25.5604,25.5658,25.4911,25.5124,29000.0
2006-04-04 14:10:00,47.82,48.07,47.82,48.05,62000.0,25.5124,25.6458,25.5124,25.6351,62000.0
2006-04-04 14:20:00,48.05,48.15,47.97,48.0,112000.0,25.6351,25.6885,25.5924,25.6084,112000.0
2006-04-04 14:30:00,48.0,48.04,47.82,47.87,79100.0,25.6084,25.6298,25.5124,25.5391,79100.0
2006-04-04 14:40:00,47.88,47.91,47.71,47.75,77700.0,25.5444,25.5604,25.4537,25.4751,77700.0
2006-04-04 14:50:00,47.75,47.89,47.74,47.82,77400.0,25.4751,25.5497,25.4697,25.5124,77400.0
2006-04-04 15:00:00,47.82,47.88,47.76,47.8,53600.0,25.5124,25.5444,25.4804,25.5017,53600.0
2006-04-04 15:10:00,47.81,47.94,47.72,47.87,81000.0,25.5071,25.5764,25.4591,25.5391,81000.0
2006-04-04 15:20:00,47.87,47.92,47.78,47.81,66700.0,25.5391,25.5658,25.4911,25.5071,66700.0
2006-04-04 15:30:00,47.8,47.83,47.78,47.8,81600.0,25.5017,25.5177,25.4911,25.5017,81600.0
2006-04-04 15:40:00,47.8,47.87,47.62,47.66,166500.0,25.5017,25.5391,25.4057,25.427,166500.0
2006-04-04 15:50:00,47.66,47.71,47.53,47.65,286000.0,25.427,25.4537,25.3577,25.4217,286000.0
2006-04-05 09:30:00,47.69,48.28,47.57,48.27,214800.0,25.443,25.7578,25.379,25.7525,214800.0
2006-04-05 09:40:00,48.25,48.3,47.77,48.13,183500.0,25.7418,25.7685,25.4857,25.6778,183500.0
2006-04-05 09:50:00,48.14,48.21,48.03,48.2,94700.0,25.6831,25.7205,25.6244,25.7151,94700.0
2006-04-05 10:00:00,48.19,48.47,48.19,48.29,124400.0,25.7098,25.8592,25.7098,25.7632,124400.0
2006-04-05 10:10:00,48.28,48.38,48.07,48.11,84100.0,25.7578,25.8112,25.6458,25.6671,84100.0
2006-04-05 10:20:00,48.13,48.3,48.09,48.24,58000.0,25.6778,25.7685,25.6565,25.7365,58000.0
2006-04-05 10:30:00,48.22,48.24,47.85,47.97,94400.0,25.7258,25.7365,25.5284,25.5924,94400.0
2006-04-05 10:40:00,47.97,48.18,47.93,48.08,109800.0,25.5924,25.7045,25.5711,25.6511,109800.0
2006-04-05 10:50:00,48.08,48.11,47.85,47.9,53800.0,25.6511,25.6671,25.5284,25.5551,53800.0
2006-04-05 11:00:00,47.89,48.03,47.89,47.99,76800.0,25.5497,25.6244,25.5497,25.6031,76800.0
2006-04-05 11:10:00,47.98,48.07,47.95,48.06,83100.0,25.5978,25.6458,25.5818,25.6404,83100.0
2006-04-05 11:20:00,48.06,48.1,47.98,48.0,75200.0,25.6404,25.6618,25.5978,25.6084,75200.0
2006-04-05 11:30:00,48.0,48.0,47.75,47.86,101500.0,25.6084,25.6084,25.4751,25.5337,101500.0
2006-04-05 11:40:00,47.87,48.02,47.83,47.96,80400.0,25.5391,25.6191,25.5177,25.5871,80400.0
2006-04-05 11:50:00,47.94,48.02,47.92,47.97,45800.0,25.5764,25.6191,25.5658,25.5924,45800.0
2006-04-05 12:00:00,47.97,48.02,47.93,47.98,27300.0,25.5924,25.6191,25.5711,25.5978,27300.0
2006-04-05 12:10:00,47.99,48.03,47.93,48.01,38100.0,25.6031,25.6244,25.5711,25.6138,38100.0
2006-04-05 12:20:00,48.01,48.05,47.95,48.01,27900.0,25.6138,25.6351,25.5818,25.6138,27900.0
2006-04-05 12:30:00,48.02,48.06,48.0,48.03,20100.0,25.6191,25.6404,25.6084,25.6244,20100.0
2006-04-05 12:40:00,48.03,48.07,47.99,48.01,44300.0,25.6244,25.6458,25.6031,25.6138,44300.0
2006-04-05 12:50:00,48.0,48.1,47.99,48.07,42000.0,25.6084,25.6618,25.6031,25.6458,42000.0
2006-04-05 13:00:00,48.08,48.2,48.07,48.18,99200.0,25.6511,25.7151,25.6458,25.7045,99200.0
2006-04-05 13:10:00,48.16,48.26,48.16,48.23,87100.0,25.6938,25.7471,25.6938,25.7311,87100.0
2006-04-05 13:20:00,48.23,48.42,48.2,48.38,145200.0,25.7311,25.8325,25.7151,25.8112,145200.0
2006-04-05 13:30:00,48.37,48.5,48.36,48.4,102600.0,25.8058,25.8752,25.8005,25.8218,102600.0
2006-04-05 13:40:00,48.4,48.49,48.37,48.48,87800.0,25.8218,25.8699,25.8058,25.8645,87800.0
2006-04-05 13:50:00,48.5,48.67,48.49,48.57,149500.0,25.8752,25.9659,25.8699,25.9125,149500.0
2006-04-05 14:00:00,48.57,48.68,48.48,48.65,98100.0,25.9125,25.9712,25.8645,25.9552,98100.0
2006-04-05 14:10:00,48.66,48.87,48.58,48.85,119900.0,25.9606,26.0726,25.9179,26.0619,119900.0
2006-04-05 14:20:00,48.86,48.95,48.77,48.91,85000.0,26.0673,26.1153,26.0192,26.0939,85000.0
2006-04-05 14:30:00,48.9,48.98,48.88,48.93,85400.0,26.0886,26.1313,26.0779,26.1046,85400.0
2006-04-05 14:40:00,48.93,49.04,48.93,49.01,62500.0,26.1046,26.1633,26.1046,26.1473,62500.0
2006-04-05 14:50:00,49.01,49.05,48.94,48.99,60200.0,26.1473,26.1686,26.1099,26.1366,60200.0
2006-04-05 15:00:00,48.99,49.04,48.77,48.78,84100.0,26.1366,26.1633,26.0192,26.0246,84100.0
2006-04-05 15:10:00,48.77,48.87,48.74,48.85,70600.0,26.0192,26.0726,26.0032,26.0619,70600.0
2006-04-05 15:20:00,48.86,49.02,48.84,48.86,74200.0,26.0673,26.1526,26.0566,26.0673,74200.0
2006-04-05 15:30:00,48.88,48.91,48.82,48.88,86300.0,26.0779,26.0939,26.0459,26.0779,86300.0
2006-04-05 15:40:00,48.88,48.98,48.73,48.75,107000.0,26.0779,26.1313,25.9979,26.0086,107000.0
2006-04-05 15:50:00,48.75,48.85,48.72,48.84,118700.0,26.0086,26.0619,25.9926,26.0566,118700.0
2006-04-06 09:30:00,48.6,49.26,48.6,49.21,148900.0,25.9285,26.2807,25.9285,26.254,148900.0
2006-04-06 09:40:00,49.21,49.46,49.2,49.37,193600.0,26.254,26.3874,26.2486,26.3393,193600.0
2006-04-06 09:50:00,49.37,49.4,49.16,49.16,90000.0,26.3393,26.3553,26.2273,26.2273,90000.0
2006-04-06 10:00:00,49.17,49.17,48.91,48.95,111700.0,26.2326,26.2326,26.0939,26.1153,111700.0
2006-04-06 10:10:00,48.94,49.0,48.84,48.99,92700.0,26.1099,26.1419,26.0566,26.1366,92700.0
2006-04-06 10:20:00,48.98,48.98,48.75,48.81,90400.0,26.1313,26.1313,26.0086,26.0406,90400.0
2006-04-06 10:30:00,48.79,48.89,48.71,48.89,61200.0,26.0299,26.0833,25.9872,26.0833,61200.0
2006-04-06 10:40:00,48.9,49.12,48.85,49.08,109400.0,26.0886,26.206,26.0619,26.1846,109400.0
2006-04-06 10:50:00,49.1,49.26,49.05,49.24,62400.0,26.1953,26.2807,26.1686,26.27,62400.0
2006-04-06 11:00:00,49.25,49.34,49.22,49.31,47200.0,26.2753,26.3233,26.2593,26.3073,47200.0
2006-04-06 11:10:00,49.3,49.59,49.3,49.47,100900.0,26.302,26.4567,26.302,26.3927,100900.0
2006-04-06 11:20:00,49.46,49.46,49.25,49.39,60400.0,26.3874,26.3874,26.2753,26.35,60400.0
2006-04-06 11:30:00,49.38,49.38,49.25,49.35,27700.0,26.3447,26.3447,26.2753,26.3287,27700.0
2006-04-06 11:40:00,49.35,49.5,49.35,49.4,52700.0,26.3287,26.4087,26.3287,26.3553,52700.0
2006-04-06 11:50:00,49.4,49.4,48.87,48.88,74100.0,26.3553,26.3553,26.0726,26.0779,74100.0
2006-04-06 12:00:00,48.89,49.1,48.82,49.08,67200.0,26.0833,26.1953,26.0459,26.1846,67200.0
2006-04-06 12:10:00,49.07,49.17,48.88,48.89,40300.0,26.1793,26.2326,26.0779,26.0833,40300.0
2006-04-06 12:20:00,48.9,48.99,48.77,48.78,40500.0,26.0886,26.1366,26.0192,26.0246,40500.0
2006-04-06 12:30:00,48.81,48.93,48.77,48.85,33000.0,26.0406,26.1046,26.0192,26.0619,33000.0
2006-04-06 12:40:00,48.85,48.95,48.85,48.91,34800.0,26.0619,26.1153,26.0619,26.0939,34800.0
2006-04-06 12:50:00,48.9,48.92,48.84,48.84,22500.0,26.0886,26.0993,26.0566,26.0566,22500.0
2006-04-06 13:00:00,48.83,48.89,48.82,48.86,36800.0,26.0512,26.0833,26.0459,26.0673,36800.0
2006-04-06 13:10:00,48.86,48.94,48.85,48.86,30800.0,26.0673,26.1099,26.0619,26.0673,30800.0
2006-04-06 13:20:00,48.88,49.07,48.88,49.03,63400.0,26.0779,26.1793,26.0779,26.1579,63400.0
2006-04-06 13:30:00,49.04,49.1,49.02,49.04,43200.0,26.1633,26.1953,26.1526,26.1633,43200.0
2006-04-06 13:40:00,49.04,49.07,48.94,49.05,73900.0,26.1633,26.1793,26.1099,26.1686,73900.0
2006-04-06 13:50:00,49.05,49.2,49.03,49.1,58100.0,26.1686,26.2486,26.1579,26.1953,58100.0
2006-04-06 14:00:00,49.1,49.14,49.06,49.13,26500.0,26.1953,26.2166,26.174,26.2113,26500.0
2006-04-06 14:10:00,49.14,49.4,49.14,49.34,72800.0,26.2166,26.3553,26.2166,26.3233,72800.0
2006-04-06 14:20:00,49.3,49.3,49.18,49.19,30900.0,26.302,26.302,26.238,26.2433,30900.0
2006-04-06 14:30:00,49.21,49.24,49.1,49.13,25400.0,26.254,26.27,26.1953,26.2113,25400.0
2006-04-06 14:40:00,49.12,49.27,49.1,49.14,27700.0,26.206,26.286,26.1953,26.2166,27700.0
2006-04-06 14:50:00,49.15,49.24,49.14,49.22,26300.0,26.222,26.27,26.2166,26.2593,26300.0
2006-04-06 15:00:00,49.21,49.26,49.12,49.23,38300.0,26.254,26.2807,26.206,26.2647,38300.0
2006-04-06 15:10:00,49.22,49.23,49.15,49.18,29900.0,26.2593,26.2647,26.222,26.238,29900.0
2006-04-06 15:20:00,49.18,49.22,49.17,49.18,21100.0,26.238,26.2593,26.2326,26.238,21100.0
2006-04-06 15:30:00,49.2,49.21,49.09,49.1,52800.0,26.2486,26.254,26.19,26.1953,52800.0
2006-04-06 15:40:00,49.1,49.2,49.1,49.18,60100.0,26.1953,26.2486,26.1953,26.238,60100.0
2006-04-06 15:50:00,49.18,49.21,49.13,49.13,106300.0,26.238,26.254,26.2113,26.2113,106300.0
2006-04-07 09:30:00,49.2,49.22,49.03,49.08,202600.0,26.2486,26.2593,26.1579,26.1846,202600.0
2006-04-07 09:40:00,49.08,49.22,48.89,48.94,134500.0,26.1846,26.2593,26.0833,26.1099,134500.0
2006-04-07 09:50:00,48.94,48.94,48.28,48.28,206500.0,26.1099,26.1099,25.7578,25.7578,206500.0
2006-04-07 10:00:00,48.31,48.39,48.0,48.22,303900.0,25.7738,25.8165,25.6084,25.7258,303900.0
2006-04-07 10:10:00,48.23,48.24,48.1,48.13,79300.0,25.7311,25.7365,25.6618,25.6778,79300.0
2006-04-07 10:20:00,48.13,48.13,47.8,47.95,226400.0,25.6778,25.6778,25.5017,25.5818,226400.0
2006-04-07 10:30:00,47.95,47.96,47.81,47.82,134500.0,25.5818,25.5871,25.5071,25.5124,134500.0
2006-04-07 10:40:00,47.8,47.81,47.64,47.74,190000.0,25.5017,25.5071,25.4164,25.4697,190000.0
2006-04-07 10:50:00,47.74,47.93,47.74,47.89,122000.0,25.4697,25.5711,25.4697,25.5497,122000.0
2006-04-07 11:00:00,47.89,48.09,47.85,48.05,94600.0,25.5497,25.6565,25.5284,25.6351,94600.0
2006-04-07 11:10:00,48.05,48.1,47.97,48.02,62500.0,25.6351,25.6618,25.5924,25.6191,62500.0
2006-04-07 11:20:00,48.02,48.03,47.89,47.95,54200.0,25.6191,25.6244,25.5497,25.5818,54200.0
2006-04-07 11:30:00,47.94,47.94,47.76,47.86,59400.0,25.5764,25.5764,25.4804,25.5337,59400.0
2006-04-07 11:40:00,47.87,47.89,47.37,47.45,157200.0,25.5391,25.5497,25.2723,25.315,157200.0
2006-04-07 11:50:00,47.45,47.74,47.45,47.51,90900.0,25.315,25.4697,25.315,25.347,90900.0
2006-04-07 12:00:00,47.51,47.63,47.5,47.63,35800.0,25.347,25.411,25.3417,25.411,35800.0
2006-04-07 12:10:00,47.62,47.8,47.52,47.76,46400.0,25.4057,25.5017,25.3524,25.4804,46400.0
2006-04-07 12:20:00,47.76,47.78,47.63,47.74,50100.0,25.4804,25.4911,25.411,25.4697,50100.0
2006-04-07 12:30:00,47.74,47.91,47.71,47.84,93700.0,25.4697,25.5604,25.4537,25.5231,93700.0
2006-04-07 12:40:00,47.84,47.95,47.78,47.92,30600.0,25.5231,25.5818,25.4911,25.5658,30600.0
2006-04-07 12:50:00,47.92,47.96,47.78,47.79,35100.0,25.5658,25.5871,25.4911,25.4964,35100.0
2006-04-07 13:00:00,47.78,47.89,47.7,47.82,80800.0,25.4911,25.5497,25.4484,25.5124,80800.0
2006-04-07 13:10:00,47.82,47.95,47.81,47.9,62500.0,25.5124,25.5818,25.5071,25.5551,62500.0
2006-04-07 13:20:00,47.89,47.93,47.85,47.92,22400.0,25.5497,25.5711,25.5284,25.5658,22400.0
2006-04-07 13:30:00,47.93,47.97,47.81,47.88,67300.0,25.5711,25.5924,25.5071,25.5444,67300.0
2006-04-07 13:40:00,47.86,47.88,47.72,47.79,62900.0,25.5337,25.5444,25.4591,25.4964,62900.0
2006-04-07 13:50:00,47.79,47.85,47.75,47.79,37800.0,25.4964,25.5284,25.4751,25.4964,37800.0
2006-04-07 14:00:00,47.78,47.85,47.77,47.82,58100.0,25.4911,25.5284,25.4857,25.5124,58100.0
2006-04-07 14:10:00,47.81,47.83,47.76,47.76,73600.0,25.5071,25.5177,25.4804,25.4804,73600.0
2006-04-07 14:20:00,47.76,47.82,47.73,47.75,70800.0,25.4804,25.5124,25.4644,25.4751,70800.0
2006-04-07 14:30:00,47.74,47.76,47.67,47.71,63900.0,25.4697,25.4804,25.4324,25.4537,63900.0
2006-04-07 14:40:00,47.7,47.75,47.67,47.74,86500.0,25.4484,25.4751,25.4324,25.4697,86500.0
2006-04-07 14:50:00,47.74,47.75,47.67,47.68,78800.0,25.4697,25.4751,25.4324,25.4377,78800.0
2006-04-07 15:00:00,47.68,47.68,47.54,47.63,118700.0,25.4377,25.4377,25.363,25.411,118700.0
2006-04-07 15:10:00,47.63,47.65,47.49,47.5,127900.0,25.411,25.4217,25.3363,25.3417,127900.0
2006-04-07 15:20:00,47.49,47.56,47.43,47.5,206700.0,25.3363,25.3737,25.3043,25.3417,206700.0
2006-04-07 15:30:00,47.5,47.63,47.5,47.56,164200.0,25.3417,25.411,25.3417,25.3737,164200.0
2006-04-07 15:40:00,47.57,47.65,47.47,47.63,160300.0,25.379,25.4217,25.3257,25.411,160300.0
2006-04-07 15:50:00,47.62,47.66,47.55,47.55,190900.0,25.4057,25.427,25.3684,25.3684,190900.0
2006-04-10 09:30:00,47.12,47.19,46.79,46.99,292900.0,25.1389,25.1763,24.9629,25.0696,292900.0
2006-04-10 09:40:00,46.99,47.09,46.88,47.0,165100.0,25.0696,25.1229,25.0109,25.0749,165100.0
2006-04-10 09:50:00,46.99,47.24,46.94,47.05,200600.0,25.0696,25.203,25.0429,25.1016,200600.0
2006-04-10 10:00:00,47.05,47.44,47.05,47.35,165600.0,25.1016,25.3097,25.1016,25.2617,165600.0
2006-04-10 10:10:00,47.36,47.48,47.19,47.23,121300.0,25.267,25.331,25.1763,25.1976,121300.0
2006-04-10 10:20:00,47.24,47.31,47.16,47.17,88400.0,25.203,25.2403,25.1603,25.1656,88400.0
2006-04-10 10:30:00,47.17,47.35,47.15,47.25,70800.0,25.1656,25.2617,25.155,25.2083,70800.0
2006-04-10 10:40:00,47.24,47.27,47.1,47.19,143000.0,25.203,25.219,25.1283,25.1763,143000.0
2006-04-10 10:50:00,47.19,47.28,47.16,47.17,54600.0,25.1763,25.2243,25.1603,25.1656,54600.0
2006-04-10 11:00:00,47.17,47.4,47.17,47.25,71400.0,25.1656,25.2883,25.1656,25.2083,71400.0
2006-04-10 11:10:00,47.25,47.42,47.18,47.42,73000.0,25.2083,25.299,25.171,25.299,73000.0
2006-04-10 11:20:00,47.42,47.54,47.42,47.52,95800.0,25.299,25.363,25.299,25.3524,95800.0
2006-04-10 11:30:00,47.52,47.59,47.44,47.53,77900.0,25.3524,25.3897,25.3097,25.3577,77900.0
2006-04-10 11:40:00,47.53,47.62,47.38,47.39,55800.0,25.3577,25.4057,25.2777,25.283,55800.0
2006-04-10 11:50:00,47.39,47.4,47.36,47.4,35700.0,25.283,25.2883,25.267,25.2883,35700.0
2006-04-10 12:00:00,47.4,47.42,47.31,47.31,31400.0,25.2883,25.299,25.2403,25.2403,31400.0
2006-04-10 12:10:00,47.32,47.47,47.31,47.42,29900.0,25.2456,25.3257,25.2403,25.299,29900.0
2006-04-10 12:20:00,47.42,47.52,47.39,47.49,47000.0,25.299,25.3524,25.283,25.3363,47000.0
2006-04-10 12:30:00,47.49,47.5,47.45,47.5,25200.0,25.3363,25.3417,25.315,25.3417,25200.0
2006-04-10 12:40:00,47.51,47.51,47.32,47.34,57700.0,25.347,25.347,25.2456,25.2563,57700.0
2006-04-10 12:50:00,47.33,47.47,47.21,47.29,93700.0,25.251,25.3257,25.187,25.2296,93700.0
2006-04-10 13:00:00,47.3,47.35,47.25,47.25,21200.0,25.235,25.2617,25.2083,25.2083,21200.0
2006-04-10 13:10:00,47.25,47.26,47.13,47.14,71300.0,25.2083,25.2136,25.1443,25.1496,71300.0
2006-04-10 13:20:00,47.14,47.15,47.05,47.11,63200.0,25.1496,25.155,25.1016,25.1336,63200.0
2006-04-10 13:30:00,47.09,47.12,46.94,46.95,99700.0,25.1229,25.1389,25.0429,25.0482,99700.0
2006-04-10 13:40:00,46.95,46.97,46.8,46.85,118000.0,25.0482,25.0589,24.9682,24.9949,118000.0
2006-04-10 13:50:00,46.84,46.87,46.7,46.76,103400.0,24.9896,25.0056,24.9149,24.9469,103400.0
2006-04-10 14:00:00,46.76,46.94,46.74,46.85,62000.0,24.9469,25.0429,24.9362,24.9949,62000.0
2006-04-10 14:10:00,46.85,46.91,46.8,46.91,46100.0,24.9949,25.0269,24.9682,25.0269,46100.0
2006-04-10 14:20:00,46.91,46.97,46.75,46.77,67700.0,25.0269,25.0589,24.9415,24.9522,67700.0
2006-04-10 14:30:00,46.76,46.88,46.7,46.8,65900.0,24.9469,25.0109,24.9149,24.9682,65900.0
2006-04-10 14:40:00,46.81,46.83,46.74,46.78,50500.0,24.9736,24.9842,24.9362,24.9576,50500.0
2006-04-10 14:50:00,46.77,46.78,46.61,46.66,77500.0,24.9522,24.9576,24.8669,24.8935,77500.0
2006-04-10 15:00:00,46.65,46.72,46.6,46.7,107500.0,24.8882,24.9255,24.8615,24.9149,107500.0
2006-04-10 15:10:00,46.71,46.73,46.65,46.73,61400.0,24.9202,24.9309,24.8882,24.9309,61400.0
2006-04-10 15:20:00,46.74,46.78,46.7,46.72,60600.0,24.9362,24.9576,24.9149,24.9255,60600.0
2006-04-10 15:30:00,46.72,46.82,46.71,46.76,104400.0,24.9255,24.9789,24.9202,24.9469,104400.0
2006-04-10 15:40:00,46.76,46.82,46.72,46.74,117300.0,24.9469,24.9789,24.9255,24.9362,117300.0
2006-04-10 15:50:00,46.74,46.85,46.74,46.84,117400.0,24.9362,24.9949,24.9362,24.9896,117400.0
2006-04-11 09:30:00,47.06,47.15,46.8,47.01,158000.0,25.1069,25.155,24.9682,25.0803,158000.0
2006-04-11 09:40:00,47.0,47.25,46.95,47.0,138100.0,25.0749,25.2083,25.0482,25.0749,138100.0
2006-04-11 09:50:00,47.0,47.04,46.7,46.7,145500.0,25.0749,25.0963,24.9149,24.9149,145500.0
2006-04-11 10:00:00,46.7,46.78,46.62,46.76,140700.0,24.9149,24.9576,24.8722,24.9469,140700.0
2006-04-11 10:10:00,46.75,46.9,46.46,46.48,164700.0,24.9415,25.0216,24.7868,24.7975,164700.0
2006-04-11 10:20:00,46.48,46.55,46.28,46.3,201800.0,24.7975,24.8348,24.6908,24.7015,201800.0
2006-04-11 10:30:00,46.3,46.32,45.98,45.98,251700.0,24.7015,24.7121,24.5307,24.5307,251700.0
2006-04-11 10:40:00,46.0,46.1,45.61,45.86,310800.0,24.5414,24.5948,24.3333,24.4667,310800.0
2006-04-11 10:50:00,45.86,46.04,45.86,45.93,178500.0,24.4667,24.5628,24.4667,24.5041,178500.0
2006-04-11 11:00:00,45.91,46.07,45.77,46.0,141500.0,24.4934,24.5788,24.4187,24.5414,141500.0
2006-04-11 11:10:00,45.99,46.1,45.95,46.07,82600.0,24.5361,24.5948,24.5147,24.5788,82600.0
2006-04-11 11:20:00,46.1,46.14,46.01,46.1,80700.0,24.5948,24.6161,24.5468,24.5948,80700.0
2006-04-11 11:30:00,46.09,46.25,46.09,46.12,175300.0,24.5894,24.6748,24.5894,24.6054,175300.0
2006-04-11 11:40:00,46.14,46.25,45.94,45.97,127400.0,24.6161,24.6748,24.5094,24.5254,127400.0
2006-04-11 11:50:00,45.95,46.06,45.89,46.04,73200.0,24.5147,24.5734,24.4827,24.5628,73200.0
2006-04-11 12:00:00,46.04,46.07,45.89,46.01,111800.0,24.5628,24.5788,24.4827,24.5468,111800.0
2006-04-11 12:10:00,46.0,46.07,45.94,46.0,70600.0,24.5414,24.5788,24.5094,24.5414,70600.0
2006-04-11 12:20:00,46.01,46.06,45.9,45.92,49800.0,24.5468,24.5734,24.4881,24.4987,49800.0
2006-04-11 12:30:00,45.92,45.95,45.86,45.94,38700.0,24.4987,24.5147,24.4667,24.5094,38700.0
2006-04-11 12:40:00,45.95,45.99,45.89,45.92,44000.0,24.5147,24.5361,24.4827,24.4987,44000.0
2006-04-11 12:50:00,45.92,45.98,45.91,45.95,42700.0,24.4987,24.5307,24.4934,24.5147,42700.0
2006-04-11 13:00:00,45.95,46.15,45.95,46.14,74800.0,24.5147,24.6214,24.5147,24.6161,74800.0
2006-04-11 13:10:00,46.15,46.22,45.99,46.02,58000.0,24.6214,24.6588,24.5361,24.5521,58000.0
2006-04-11 13:20:00,46.02,46.13,45.98,45.99,35200.0,24.5521,24.6108,24.5307,24.5361,35200.0
2006-04-11 13:30:00,46.01,46.06,45.85,45.91,63600.0,24.5468,24.5734,24.4614,24.4934,63600.0
2006-04-11 13:40:00,45.92,45.99,45.87,45.89,37700.0,24.4987,24.5361,24.4721,24.4827,37700.0
2006-04-11 13:50:00,45.9,45.95,45.75,45.86,44800.0,24.4881,24.5147,24.408,24.4667,44800.0
2006-04-11 14:00:00,45.83,46.05,45.82,45.95,335600.0,24.4507,24.5681,24.4454,24.5147,335600.0
2006-04-11 14:10:00,45.96,46.0,45.85,45.99,68400.0,24.5201,24.5414,24.4614,24.5361,68400.0
2006-04-11 14:20:00,45.99,46.08,45.94,46.02,110300.0,24.5361,24.5841,24.5094,24.5521,110300.0
2006-04-11 14:30:00,46.02,46.11,45.99,46.08,102300.0,24.5521,24.6001,24.5361,24.5841,102300.0
2006-04-11 14:40:00,46.07,46.2,46.01,46.04,120900.0,24.5788,24.6481,24.5468,24.5628,120900.0
2006-04-11 14:50:00,46.04,46.1,45.99,46.05,65400.0,24.5628,24.5948,24.5361,24.5681,65400.0
2006-04-11 15:00:00,46.04,46.05,45.94,46.01,115900.0,24.5628,24.5681,24.5094,24.5468,115900.0
2006-04-11 15:10:00,46.0,46.09,46.0,46.03,74000.0,24.5414,24.5894,24.5414,24.5574,74000.0
2006-04-11 15:20:00,46.03,46.03,45.89,45.94,186700.0,24.5574,24.5574,24.4827,24.5094,186700.0
2006-04-11 15:30:00,45.93,45.94,45.79,45.8,97700.0,24.5041,24.5094,24.4294,24.4347,97700.0
2006-04-11 15:40:00,45.8,45.86,45.73,45.73,153000.0,24.4347,24.4667,24.3974,24.3974,153000.0
2006-04-11 15:50:00,45.73,45.85,45.72,45.85,229200.0,24.3974,24.4614,24.392,24.4614,229200.0
2006-04-12 09:30:00,46.16,46.6,46.14,46.4,484000.0,24.6268,24.8615,24.6161,24.7548,484000.0
2006-04-12 09:40:00,46.4,46.53,46.32,46.34,271300.0,24.7548,24.8242,24.7121,24.7228,271300.0
2006-04-12 09:50:00,46.33,46.45,46.32,46.42,127900.0,24.7175,24.7815,24.7121,24.7655,127900.0
2006-04-12 10:00:00,46.41,46.82,46.41,46.8,206100.0,24.7602,24.9789,24.7602,24.9682,206100.0
2006-04-12 10:10:00,46.79,46.98,46.69,46.95,299300.0,24.9629,25.0643,24.9095,25.0482,299300.0
2006-04-12 10:20:00,46.95,47.2,46.95,47.14,342500.0,25.0482,25.1816,25.0482,25.1496,342500.0
2006-04-12 10:30:00,47.15,47.16,46.77,46.89,218300.0,25.155,25.1603,24.9522,25.0162,218300.0
2006-04-12 10:40:00,46.89,46.92,46.54,46.55,159500.0,25.0162,25.0322,24.8295,24.8348,159500.0
2006-04-12 10:50:00,46.54,46.92,46.51,46.92,153900.0,24.8295,25.0322,24.8135,25.0322,153900.0
2006-04-12 11:00:00,46.9,46.94,46.74,46.84,211000.0,25.0216,25.0429,24.9362,24.9896,211000.0
2006-04-12 11:10:00,46.84,46.87,46.65,46.7,60600.0,24.9896,25.0056,24.8882,24.9149,60600.0
2006-04-12 11:20:00,46.69,46.85,46.69,46.73,98700.0,24.9095,24.9949,24.9095,24.9309,98700.0
2006-04-12 11:30:00,46.75,46.78,46.64,46.71,172900.0,24.9415,24.9576,24.8829,24.9202,172900.0
2006-04-12 11:40:00,46.7,46.75,46.66,46.72,129300.0,24.9149,24.9415,24.8935,24.9255,129300.0
2006-04-12 11:50:00,46.72,46.73,46.64,46.67,82500.0,24.9255,24.9309,24.8829,24.8989,82500.0
2006-04-12 12:00:00,46.68,46.7,46.55,46.65,95000.0,24.9042,24.9149,24.8348,24.8882,95000.0
2006-04-12 12:10:00,46.64,46.72,46.64,46.69,26100.0,24.8829,24.9255,24.8829,24.9095,26100.0
2006-04-12 12:20:00,46.69,46.69,46.57,46.57,49200.0,24.9095,24.9095,24.8455,24.8455,49200.0
2006-04-12 12:30:00,46.56,46.71,46.56,46.67,28700.0,24.8402,24.9202,24.8402,24.8989,28700.0
2006-04-12 12:40:00,46.66,46.78,46.6,46.75,62500.0,24.8935,24.9576,24.8615,24.9415,62500.0
2006-04-12 12:50:00,46.75,46.82,46.74,46.82,59600.0,24.9415,24.9789,24.9362,24.9789,59600.0
2006-04-12 13:00:00,46.81,46.91,46.79,46.79,77000.0,24.9736,25.0269,24.9629,24.9629,77000.0
2006-04-12 13:10:00,46.79,46.8,46.68,46.77,24700.0,24.9629,24.9682,24.9042,24.9522,24700.0
2006-04-12 13:20:00,46.76,46.78,46.7,46.74,26400.0,24.9469,24.9576,24.9149,24.9362,26400.0
2006-04-12 13:30:00,46.76,46.84,46.72,46.77,35800.0,24.9469,24.9896,24.9255,24.9522,35800.0
2006-04-12 13:40:00,46.77,46.81,46.66,46.73,51500.0,24.9522,24.9736,24.8935,24.9309,51500.0
2006-04-12 13:50:00,46.73,46.77,46.66,46.74,38500.0,24.9309,24.9522,24.8935,24.9362,38500.0
2006-04-12 14:00:00,46.75,46.77,46.67,46.71,79100.0,24.9415,24.9522,24.8989,24.9202,79100.0
2006-04-12 14:10:00,46.7,46.74,46.66,46.7,59600.0,24.9149,24.9362,24.8935,24.9149,59600.0
2006-04-12 14:20:00,46.7,46.71,46.63,46.66,70300.0,24.9149,24.9202,24.8775,24.8935,70300.0
2006-04-12 14:30:00,46.66,46.74,46.6,46.61,100300.0,24.8935,24.9362,24.8615,24.8669,100300.0
2006-04-12 14:40:00,46.62,46.67,46.6,46.61,57700.0,24.8722,24.8989,24.8615,24.8669,57700.0
2006-04-12 14:50:00,46.61,46.62,46.49,46.55,75900.0,24.8669,24.8722,24.8028,24.8348,75900.0
2006-04-12 15:00:00,46.55,46.64,46.47,46.63,44800.0,24.8348,24.8829,24.7922,24.8775,44800.0
2006-04-12 15:10:00,46.64,46.74,46.63,46.71,64800.0,24.8829,24.9362,24.8775,24.9202,64800.0
2006-04-12 15:20:00,46.71,46.72,46.63,46.65,69900.0,24.9202,24.9255,24.8775,24.8882,69900.0
2006-04-12 15:30:00,46.66,46.67,46.56,46.57,86700.0,24.8935,24.8989,24.8402,24.8455,86700.0
2006-04-12 15:40:00,46.57,46.58,46.53,46.54,100400.0,24.8455,24.8509,24.8242,24.8295,100400.0
2006-04-12 15:50:00,46.54,46.61,46.48,46.52,214900.0,24.8295,24.8669,24.7975,24.8188,214900.0
2006-04-13 09:30:00,46.94,47.61,46.91,47.5,360700.0,25.0429,25.4004,25.0269,25.3417,360700.0
2006-04-13 09:40:00,47.5,47.65,47.43,47.57,244200.0,25.3417,25.4217,25.3043,25.379,244200.0
2006-04-13 09:50:00,47.57,47.68,47.22,47.24,332500.0,25.379,25.4377,25.1923,25.203,332500.0
2006-04-13 10:00:00,47.23,47.44,47.14,47.42,239000.0,25.1976,25.3097,25.1496,25.299,239000.0
2006-04-13 10:10:00,47.42,47.52,47.39,47.51,176500.0,25.299,25.3524,25.283,25.347,176500.0
2006-04-13 10:20:00,47.51,47.53,47.37,47.42,84900.0,25.347,25.3577,25.2723,25.299,84900.0
2006-04-13 10:30:00,47.43,47.56,47.38,47.39,85200.0,25.3043,25.3737,25.2777,25.283,85200.0
2006-04-13 10:40:00,47.39,47.44,47.24,47.4,120300.0,25.283,25.3097,25.203,25.2883,120300.0
2006-04-13 10:50:00,47.4,47.45,47.31,47.43,113600.0,25.2883,25.315,25.2403,25.3043,113600.0
2006-04-13 11:00:00,47.44,47.74,47.42,47.7,127600.0,25.3097,25.4697,25.299,25.4484,127600.0
2006-04-13 11:10:00,47.69,47.91,47.69,47.84,163000.0,25.443,25.5604,25.443,25.5231,163000.0
2006-04-13 11:20:00,47.84,47.93,47.75,47.81,88700.0,25.5231,25.5711,25.4751,25.5071,88700.0
2006-04-13 11:30:00,47.84,47.87,47.73,47.75,29700.0,25.5231,25.5391,25.4644,25.4751,29700.0
2006-04-13 11:40:00,47.75,47.98,47.7,47.97,102900.0,25.4751,25.5978,25.4484,25.5924,102900.0
2006-04-13 11:50:00,47.97,47.98,47.86,47.93,45400.0,25.5924,25.5978,25.5337,25.5711,45400.0
2006-04-13 12:00:00,47.95,48.05,47.93,48.03,61500.0,25.5818,25.6351,25.5711,25.6244,61500.0
2006-04-13 12:10:00,48.04,48.04,47.86,47.89,53100.0,25.6298,25.6298,25.5337,25.5497,53100.0
2006-04-13 12:20:00,47.9,47.96,47.84,47.84,47700.0,25.5551,25.5871,25.5231,25.5231,47700.0
2006-04-13 12:30:00,47.83,47.85,47.67,47.74,88100.0,25.5177,25.5284,25.4324,25.4697,88100.0
2006-04-13 12:40:00,47.74,47.82,47.69,47.77,46600.0,25.4697,25.5124,25.443,25.4857,46600.0
2006-04-13 12:50:00,47.77,47.8,47.6,47.71,51800.0,25.4857,25.5017,25.395,25.4537,51800.0
2006-04-13 13:00:00,47.72,47.77,47.68,47.72,61900.0,25.4591,25.4857,25.4377,25.4591,61900.0
2006-04-13 13:10:00,47.74,47.8,47.69,47.79,29400.0,25.4697,25.5017,25.443,25.4964,29400.0
2006-04-13 13:20:00,47.8,47.8,47.64,47.7,67100.0,25.5017,25.5017,25.4164,25.4484,67100.0
2006-04-13 13:30:00,47.7,47.75,47.7,47.73,33400.0,25.4484,25.4751,25.4484,25.4644,33400.0
2006-04-13 13:40:00,47.73,47.75,47.7,47.72,28800.0,25.4644,25.4751,25.4484,25.4591,28800.0
2006-04-13 13:50:00,47.72,47.88,47.72,47.81,51900.0,25.4591,25.5444,25.4591,25.5071,51900.0
2006-04-13 14:00:00,47.82,47.82,47.65,47.65,46200.0,25.5124,25.5124,25.4217,25.4217,46200.0
2006-04-13 14:10:00,47.65,47.7,47.64,47.64,46400.0,25.4217,25.4484,25.4164,25.4164,46400.0
2006-04-13 14:20:00,47.65,47.7,47.58,47.7,37100.0,25.4217,25.4484,25.3844,25.4484,37100.0
2006-04-13 14:30:00,47.7,47.72,47.6,47.62,54100.0,25.4484,25.4591,25.395,25.4057,54100.0
2006-04-13 14:40:00,47.63,47.77,47.61,47.65,74500.0,25.411,25.4857,25.4004,25.4217,74500.0
2006-04-13 14:50:00,47.65,47.65,47.52,47.58,82700.0,25.4217,25.4217,25.3524,25.3844,82700.0
2006-04-13 15:00:00,47.59,47.68,47.52,47.55,99000.0,25.3897,25.4377,25.3524,25.3684,99000.0
2006-04-13 15:10:00,47.53,47.55,47.47,47.55,73600.0,25.3577,25.3684,25.3257,25.3684,73600.0
2006-04-13 15:20:00,47.54,47.55,47.34,47.36,103700.0,25.363,25.3684,25.2563,25.267,103700.0
2006-04-13 15:30:00,47.36,47.47,47.31,47.34,118100.0,25.267,25.3257,25.2403,25.2563,118100.0
2006-04-13 15:40:00,47.34,47.5,47.3,47.49,161700.0,25.2563,25.3417,25.235,25.3363,161700.0
2006-04-13 15:50:00,47.5,47.65,47.0,47.41,292900.0,25.3417,25.4217,25.0749,25.2937,292900.0
2006-04-17 09:30:00,47.45,47.62,47.28,47.5,92200.0,25.315,25.4057,25.2243,25.3417,92200.0
2006-04-17 09:40:00,47.5,47.57,47.29,47.35,87800.0,25.3417,25.379,25.2296,25.2617,87800.0
2006-04-17 09:50:00,47.35,47.45,47.15,47.42,92500.0,25.2617,25.315,25.155,25.299,92500.0
2006-04-17 10:00:00,47.42,47.88,47.42,47.85,138500.0,25.299,25.5444,25.299,25.5284,138500.0
2006-04-17 10:10:00,47.88,47.91,47.49,47.78,125500.0,25.5444,25.5604,25.3363,25.4911,125500.0
2006-04-17 10:20:00,47.76,47.8,47.54,47.56,95600.0,25.4804,25.5017,25.363,25.3737,95600.0
2006-04-17 10:30:00,47.57,47.61,47.47,47.55,60600.0,25.379,25.4004,25.3257,25.3684,60600.0
2006-04-17 10:40:00,47.55,47.61,47.49,47.54,42400.0,25.3684,25.4004,25.3363,25.363,42400.0
2006-04-17 10:50:00,47.54,47.63,47.48,47.53,60100.0,25.363,25.411,25.331,25.3577,60100.0
2006-04-17 11:00:00,47.55,47.55,47.42,47.45,140600.0,25.3684,25.3684,25.299,25.315,140600.0
2006-04-17 11:10:00,47.42,47.43,47.21,47.23,151000.0,25.299,25.3043,25.187,25.1976,151000.0
2006-04-17 11:20:00,47.23,47.26,47.1,47.23,141300.0,25.1976,25.2136,25.1283,25.1976,141300.0
2006-04-17 11:30:00,47.22,47.26,47.17,47.19,39000.0,25.1923,25.2136,25.1656,25.1763,39000.0
2006-04-17 11:40:00,47.19,47.24,47.19,47.19,47700.0,25.1763,25.203,25.1763,25.1763,47700.0
2006-04-17 11:50:00,47.19,47.22,47.17,47.18,121600.0,25.1763,25.1923,25.1656,25.171,121600.0
2006-04-17 12:00:00,47.16,47.22,47.13,47.2,71900.0,25.1603,25.1923,25.1443,25.1816,71900.0
2006-04-17 12:10:00,47.19,47.19,47.1,47.1,25400.0,25.1763,25.1763,25.1283,25.1283,25400.0
2006-04-17 12:20:00,47.1,47.12,47.0,47.0,78000.0,25.1283,25.1389,25.0749,25.0749,78000.0
2006-04-17 12:30:00,46.99,47.09,46.96,47.09,98300.0,25.0696,25.1229,25.0536,25.1229,98300.0
2006-04-17 12:40:00,47.07,47.08,46.86,46.98,111900.0,25.1123,25.1176,25.0002,25.0643,111900.0
2006-04-17 12:50:00,46.99,47.0,46.78,46.85,118800.0,25.0696,25.0749,24.9576,24.9949,118800.0
2006-04-17 13:00:00,46.84,46.84,46.68,46.79,83000.0,24.9896,24.9896,24.9042,24.9629,83000.0
2006-04-17 13:10:00,46.77,46.78,46.44,46.44,140000.0,24.9522,24.9576,24.7762,24.7762,140000.0
2006-04-17 13:20:00,46.43,46.5,46.34,46.41,121600.0,24.7708,24.8082,24.7228,24.7602,121600.0
2006-04-17 13:30:00,46.41,46.46,46.19,46.19,143100.0,24.7602,24.7868,24.6428,24.6428,143100.0
2006-04-17 13:40:00,46.19,46.38,46.11,46.27,92600.0,24.6428,24.7441,24.6001,24.6855,92600.0
2006-04-17 13:50:00,46.25,46.25,45.92,46.2,159600.0,24.6748,24.6748,24.4987,24.6481,159600.0
2006-04-17 14:00:00,46.21,46.29,46.18,46.21,73600.0,24.6535,24.6961,24.6374,24.6535,73600.0
2006-04-17 14:10:00,46.22,46.28,46.18,46.26,57500.0,24.6588,24.6908,24.6374,24.6801,57500.0
2006-04-17 14:20:00,46.26,46.28,46.09,46.17,75000.0,24.6801,24.6908,24.5894,24.6321,75000.0
2006-04-17 14:30:00,46.18,46.23,46.12,46.21,39400.0,24.6374,24.6641,24.6054,24.6535,39400.0
2006-04-17 14:40:00,46.21,46.26,46.14,46.19,50900.0,24.6535,24.6801,24.6161,24.6428,50900.0
2006-04-17 14:50:00,46.17,46.19,46.02,46.03,47100.0,24.6321,24.6428,24.5521,24.5574,47100.0
2006-04-17 15:00:00,46.03,46.2,46.03,46.2,48700.0,24.5574,24.6481,24.5574,24.6481,48700.0
2006-04-17 15:10:00,46.2,46.23,46.16,46.2,62500.0,24.6481,24.6641,24.6268,24.6481,62500.0
2006-04-17 15:20:00,46.19,46.2,46.08,46.18,128000.0,24.6428,24.6481,24.5841,24.6374,128000.0
2006-04-17 15:30:00,46.18,46.24,46.13,46.15,101600.0,24.6374,24.6695,24.6108,24.6214,101600.0
2006-04-17 15:40:00,46.15,46.24,46.14,46.24,90300.0,24.6214,24.6695,24.6161,24.6695,90300.0
2006-04-17 15:50:00,46.24,46.32,46.24,46.31,144900.0,24.6695,24.7121,24.6695,24.7068,144900.0
2006-04-18 09:30:00,46.44,46.6,46.32,46.57,119300.0,24.7762,24.8615,24.7121,24.8455,119300.0
2006-04-18 09:40:00,46.57,46.58,46.4,46.53,58800.0,24.8455,24.8509,24.7548,24.8242,58800.0
2006-04-18 09:50:00,46.52,46.88,46.51,46.88,161100.0,24.8188,25.0109,24.8135,25.0109,161100.0
2006-04-18 10:00:00,46.86,46.92,46.61,46.76,140900.0,25.0002,25.0322,24.8669,24.9469,140900.0
2006-04-18 10:10:00,46.79,46.84,46.62,46.64,73700.0,24.9629,24.9896,24.8722,24.8829,73700.0
2006-04-18 10:20:00,46.65,46.78,46.61,46.65,82200.0,24.8882,24.9576,24.8669,24.8882,82200.0
2006-04-18 10:30:00,46.65,46.92,46.63,46.91,56200.0,24.8882,25.0322,24.8775,25.0269,56200.0
2006-04-18 10:40:00,46.89,46.98,46.79,46.81,49900.0,25.0162,25.0643,24.9629,24.9736,49900.0
2006-04-18 10:50:00,46.82,46.83,46.6,46.63,45400.0,24.9789,24.9842,24.8615,24.8775,45400.0
2006-04-18 11:00:00,46.63,46.73,46.63,46.66,88400.0,24.8775,24.9309,24.8775,24.8935,88400.0
2006-04-18 11:10:00,46.66,46.73,46.61,46.67,80400.0,24.8935,24.9309,24.8669,24.8989,80400.0
2006-04-18 11:20:00,46.66,46.67,46.59,46.63,62600.0,24.8935,24.8989,24.8562,24.8775,62600.0
2006-04-18 11:30:00,46.62,46.67,46.58,46.66,71400.0,24.8722,24.8989,24.8509,24.8935,71400.0
2006-04-18 11:40:00,46.65,46.83,46.58,46.79,86800.0,24.8882,24.9842,24.8509,24.9629,86800.0
2006-04-18 11:50:00,46.78,47.01,46.77,47.0,93400.0,24.9576,25.0803,24.9522,25.0749,93400.0
2006-04-18 12:00:00,47.0,47.17,46.97,47.13,89400.0,25.0749,25.1656,25.0589,25.1443,89400.0
2006-04-18 12:10:00,47.13,47.33,47.1,47.28,104500.0,25.1443,25.251,25.1283,25.2243,104500.0
2006-04-18 12:20:00,47.26,47.35,47.16,47.26,78800.0,25.2136,25.2617,25.1603,25.2136,78800.0
2006-04-18 12:30:00,47.26,47.27,47.05,47.1,67400.0,25.2136,25.219,25.1016,25.1283,67400.0
2006-04-18 12:40:00,47.08,47.09,47.02,47.06,31100.0,25.1176,25.1229,25.0856,25.1069,31100.0
2006-04-18 12:50:00,47.06,47.24,47.05,47.22,54900.0,25.1069,25.203,25.1016,25.1923,54900.0
2006-04-18 13:00:00,47.24,47.45,47.2,47.34,100200.0,25.203,25.315,25.1816,25.2563,100200.0
2006-04-18 13:10:00,47.35,47.45,47.34,47.41,41900.0,25.2617,25.315,25.2563,25.2937,41900.0
2006-04-18 13:20:00,47.4,47.4,47.31,47.35,33200.0,25.2883,25.2883,25.2403,25.2617,33200.0
2006-04-18 13:30:00,47.35,47.35,47.22,47.25,52100.0,25.2617,25.2617,25.1923,25.2083,52100.0
2006-04-18 13:40:00,47.25,47.25,47.02,47.05,66900.0,25.2083,25.2083,25.0856,25.1016,66900.0
2006-04-18 13:50:00,47.06,47.19,46.95,47.14,59100.0,25.1069,25.1763,25.0482,25.1496,59100.0
2006-04-18 14:00:00,47.13,47.85,47.13,47.42,285000.0,25.1443,25.5284,25.1443,25.299,285000.0
2006-04-18 14:10:00,47.42,47.47,47.15,47.46,121900.0,25.299,25.3257,25.155,25.3203,121900.0
2006-04-18 14:20:00,47.47,47.56,47.2,47.5,119100.0,25.3257,25.3737,25.1816,25.3417,119100.0
2006-04-18 14:30:00,47.53,47.62,47.38,47.5,117800.0,25.3577,25.4057,25.2777,25.3417,117800.0
2006-04-18 14:40:00,47.5,47.67,47.46,47.62,78400.0,25.3417,25.4324,25.3203,25.4057,78400.0
2006-04-18 14:50:00,47.6,47.78,47.57,47.74,84200.0,25.395,25.4911,25.379,25.4697,84200.0
2006-04-18 15:00:00,47.74,47.83,47.7,47.83,114700.0,25.4697,25.5177,25.4484,25.5177,114700.0
2006-04-18 15:10:00,47.82,48.04,47.76,47.97,402800.0,25.5124,25.6298,25.4804,25.5924,402800.0
2006-04-18 15:20:00,47.98,48.01,47.84,47.89,165400.0,25.5978,25.6138,25.5231,25.5497,165400.0
2006-04-18 15:30:00,47.89,48.08,47.83,48.01,193600.0,25.5497,25.6511,25.5177,25.6138,193600.0
2006-04-18 15:40:00,48.01,48.12,47.99,48.1,150900.0,25.6138,25.6725,25.6031,25.6618,150900.0
2006-04-18 15:50:00,48.1,48.13,47.97,48.06,417700.0,25.6618,25.6778,25.5924,25.6404,417700.0
2006-04-19 09:30:00,48.28,48.29,48.0,48.12,270900.0,25.7578,25.7632,25.6084,25.6725,270900.0
2006-04-19 09:40:00,48.11,48.25,47.73,47.75,155700.0,25.6671,25.7418,25.4644,25.4751,155700.0
2006-04-19 09:50:00,47.74,47.92,47.65,47.75,114200.0,25.4697,25.5658,25.4217,25.4751,114200.0
2006-04-19 10:00:00,47.75,47.79,47.65,47.71,92400.0,25.4751,25.4964,25.4217,25.4537,92400.0
2006-04-19 10:10:00,47.71,48.13,47.69,48.1,326300.0,25.4537,25.6778,25.443,25.6618,326300.0
2006-04-19 10:20:00,48.09,48.1,47.98,48.0,122500.0,25.6565,25.6618,25.5978,25.6084,122500.0
2006-04-19 10:30:00,48.0,48.06,47.82,47.95,114400.0,25.6084,25.6404,25.5124,25.5818,114400.0
2006-04-19 10:40:00,47.95,48.17,47.86,48.0,81600.0,25.5818,25.6991,25.5337,25.6084,81600.0
2006-04-19 10:50:00,47.97,48.15,47.96,48.15,56700.0,25.5924,25.6885,25.5871,25.6885,56700.0
2006-04-19 11:00:00,48.14,48.4,48.12,48.32,88600.0,25.6831,25.8218,25.6725,25.7792,88600.0
2006-04-19 11:10:00,48.33,48.4,48.25,48.39,71000.0,25.7845,25.8218,25.7418,25.8165,71000.0
2006-04-19 11:20:00,48.39,48.41,48.23,48.3,87700.0,25.8165,25.8272,25.7311,25.7685,87700.0
2006-04-19 11:30:00,48.29,48.4,48.24,48.36,61100.0,25.7632,25.8218,25.7365,25.8005,61100.0
2006-04-19 11:40:00,48.36,48.41,48.24,48.32,79700.0,25.8005,25.8272,25.7365,25.7792,79700.0
2006-04-19 11:50:00,48.32,48.32,48.15,48.16,30600.0,25.7792,25.7792,25.6885,25.6938,30600.0
2006-04-19 12:00:00,48.17,48.31,48.14,48.31,58600.0,25.6991,25.7738,25.6831,25.7738,58600.0
2006-04-19 12:10:00,48.31,48.4,48.26,48.38,34700.0,25.7738,25.8218,25.7471,25.8112,34700.0
2006-04-19 12:20:00,48.38,48.5,48.37,48.38,69600.0,25.8112,25.8752,25.8058,25.8112,69600.0
2006-04-19 12:30:00,48.39,48.4,48.3,48.34,35000.0,25.8165,25.8218,25.7685,25.7898,35000.0
2006-04-19 12:40:00,48.32,48.33,48.23,48.25,29100.0,25.7792,25.7845,25.7311,25.7418,29100.0
2006-04-19 12:50:00,48.24,48.25,48.07,48.16,50500.0,25.7365,25.7418,25.6458,25.6938,50500.0
2006-04-19 13:00:00,48.16,48.33,48.03,48.16,92300.0,25.6938,25.7845,25.6244,25.6938,92300.0
2006-04-19 13:10:00,48.16,48.26,48.05,48.21,78600.0,25.6938,25.7471,25.6351,25.7205,78600.0
2006-04-19 13:20:00,48.2,48.38,48.2,48.34,112500.0,25.7151,25.8112,25.7151,25.7898,112500.0
2006-04-19 13:30:00,48.33,48.39,48.24,48.26,26700.0,25.7845,25.8165,25.7365,25.7471,26700.0
2006-04-19 13:40:00,48.24,48.35,48.24,48.31,27100.0,25.7365,25.7952,25.7365,25.7738,27100.0
2006-04-19 13:50:00,48.31,48.49,48.25,48.42,61500.0,25.7738,25.8699,25.7418,25.8325,61500.0
2006-04-19 14:00:00,48.42,48.48,48.35,48.41,89000.0,25.8325,25.8645,25.7952,25.8272,89000.0
2006-04-19 14:10:00,48.42,48.57,48.38,48.57,161300.0,25.8325,25.9125,25.8112,25.9125,161300.0
2006-04-19 14:20:00,48.58,48.71,48.54,48.63,100800.0,25.9179,25.9872,25.8965,25.9445,100800.0
2006-04-19 14:30:00,48.62,48.64,48.49,48.55,57800.0,25.9392,25.9499,25.8699,25.9019,57800.0
2006-04-19 14:40:00,48.54,48.64,48.52,48.52,54700.0,25.8965,25.9499,25.8859,25.8859,54700.0
2006-04-19 14:50:00,48.53,48.6,48.5,48.5,110100.0,25.8912,25.9285,25.8752,25.8752,110100.0
2006-04-19 15:00:00,48.5,48.56,48.5,48.54,57800.0,25.8752,25.9072,25.8752,25.8965,57800.0
2006-04-19 15:10:00,48.55,48.58,48.49,48.5,86000.0,25.9019,25.9179,25.8699,25.8752,86000.0
2006-04-19 15:20:00,48.5,48.53,48.48,48.51,78800.0,25.8752,25.8912,25.8645,25.8805,78800.0
2006-04-19 15:30:00,48.5,48.59,48.48,48.59,98000.0,25.8752,25.9232,25.8645,25.9232,98000.0
2006-04-19 15:40:00,48.59,48.73,48.57,48.73,165100.0,25.9232,25.9979,25.9125,25.9979,165100.0
2006-04-19 15:50:00,48.72,48.75,48.54,48.64,206400.0,25.9926,26.0086,25.8965,25.9499,206400.0
2006-04-20 09:30:00,48.16,48.35,48.0,48.13,188200.0,25.6938,25.7952,25.6084,25.6778,188200.0
2006-04-20 09:40:00,48.18,48.47,48.18,48.43,146800.0,25.7045,25.8592,25.7045,25.8378,146800.0
2006-04-20 09:50:00,48.43,48.81,48.39,48.74,250800.0,25.8378,26.0406,25.8165,26.0032,250800.0
2006-04-20 10:00:00,48.75,48.97,48.71,48.87,179400.0,26.0086,26.1259,25.9872,26.0726,179400.0
2006-04-20 10:10:00,48.87,49.26,48.7,49.21,182300.0,26.0726,26.2807,25.9819,26.254,182300.0
2006-04-20 10:20:00,49.22,49.49,49.1,49.38,176000.0,26.2593,26.4034,26.1953,26.3447,176000.0
2006-04-20 10:30:00,49.39,49.42,49.14,49.19,260000.0,26.35,26.366,26.2166,26.2433,260000.0
2006-04-20 10:40:00,49.19,49.2,48.98,49.1,262900.0,26.2433,26.2486,26.1313,26.1953,262900.0
2006-04-20 10:50:00,49.1,49.18,48.95,49.17,126200.0,26.1953,26.238,26.1153,26.2326,126200.0
2006-04-20 11:00:00,49.17,49.18,49.08,49.13,129500.0,26.2326,26.238,26.1846,26.2113,129500.0
2006-04-20 11:10:00,49.12,49.16,48.78,48.81,145300.0,26.206,26.2273,26.0246,26.0406,145300.0
2006-04-20 11:20:00,48.82,48.92,48.71,48.76,109700.0,26.0459,26.0993,25.9872,26.0139,109700.0
2006-04-20 11:30:00,48.77,49.1,48.68,48.84,141500.0,26.0192,26.1953,25.9712,26.0566,141500.0
2006-04-20 11:40:00,48.84,48.88,48.73,48.81,36700.0,26.0566,26.0779,25.9979,26.0406,36700.0
2006-04-20 11:50:00,48.79,48.84,48.72,48.84,50600.0,26.0299,26.0566,25.9926,26.0566,50600.0
2006-04-20 12:00:00,48.84,48.93,48.68,48.92,105900.0,26.0566,26.1046,25.9712,26.0993,105900.0
2006-04-20 12:10:00,48.92,49.21,48.86,49.14,115200.0,26.0993,26.254,26.0673,26.2166,115200.0
2006-04-20 12:20:00,49.13,49.15,48.95,48.98,52900.0,26.2113,26.222,26.1153,26.1313,52900.0
2006-04-20 12:30:00,49.0,49.05,48.88,48.88,35200.0,26.1419,26.1686,26.0779,26.0779,35200.0
2006-04-20 12:40:00,48.88,49.08,48.85,49.04,50900.0,26.0779,26.1846,26.0619,26.1633,50900.0
2006-04-20 12:50:00,49.05,49.38,49.04,49.36,108100.0,26.1686,26.3447,26.1633,26.334,108100.0
2006-04-20 13:00:00,49.38,49.39,49.19,49.22,56500.0,26.3447,26.35,26.2433,26.2593,56500.0
2006-04-20 13:10:00,49.21,49.21,49.01,49.07,56100.0,26.254,26.254,26.1473,26.1793,56100.0
2006-04-20 13:20:00,49.07,49.08,48.96,49.06,69800.0,26.1793,26.1846,26.1206,26.174,69800.0
2006-04-20 13:30:00,49.05,49.08,49.0,49.04,44500.0,26.1686,26.1846,26.1419,26.1633,44500.0
2006-04-20 13:40:00,49.04,49.08,48.98,49.06,38800.0,26.1633,26.1846,26.1313,26.174,38800.0
2006-04-20 13:50:00,49.05,49.2,49.05,49.06,72800.0,26.1686,26.2486,26.1686,26.174,72800.0
2006-04-20 14:00:00,49.06,49.13,49.04,49.09,43000.0,26.174,26.2113,26.1633,26.19,43000.0
2006-04-20 14:10:00,49.09,49.09,48.9,48.92,78500.0,26.19,26.19,26.0886,26.0993,78500.0
2006-04-20 14:20:00,48.94,49.02,48.88,48.99,77400.0,26.1099,26.1526,26.0779,26.1366,77400.0
2006-04-20 14:30:00,49.0,49.18,48.99,49.06,105100.0,26.1419,26.238,26.1366,26.174,105100.0
2006-04-20 14:40:00,49.06,49.16,49.02,49.05,62100.0,26.174,26.2273,26.1526,26.1686,62100.0
2006-04-20 14:50:00,49.05,49.22,49.04,49.21,76100.0,26.1686,26.2593,26.1633,26.254,76100.0
2006-04-20 15:00:00,49.21,49.22,49.11,49.19,112200.0,26.254,26.2593,26.2006,26.2433,112200.0
2006-04-20 15:10:00,49.19,49.2,49.14,49.15,49700.0,26.2433,26.2486,26.2166,26.222,49700.0
2006-04-20 15:20:00,49.14,49.32,49.13,49.31,129900.0,26.2166,26.3127,26.2113,26.3073,129900.0
2006-04-20 15:30:00,49.31,49.34,49.29,49.3,120400.0,26.3073,26.3233,26.2967,26.302,120400.0
2006-04-20 15:40:00,49.31,49.41,49.28,49.41,187800.0,26.3073,26.3607,26.2913,26.3607,187800.0
2006-04-20 15:50:00,49.4,49.56,49.35,49.56,581700.0,26.3553,26.4407,26.3287,26.4407,581700.0
2006-04-21 09:30:00,49.99,50.02,49.38,49.46,1360400.0,26.6701,26.6861,26.3447,26.3874,1360400.0
2006-04-21 09:40:00,49.47,49.5,49.2,49.33,262000.0,26.3927,26.4087,26.2486,26.318,262000.0
2006-04-21 09:50:00,49.33,49.42,49.23,49.31,277100.0,26.318,26.366,26.2647,26.3073,277100.0
2006-04-21 10:00:00,49.31,49.36,49.25,49.29,265100.0,26.3073,26.334,26.2753,26.2967,265100.0
2006-04-21 10:10:00,49.29,49.4,49.19,49.26,287700.0,26.2967,26.3553,26.2433,26.2807,287700.0
2006-04-21 10:20:00,49.26,49.3,49.15,49.17,221000.0,26.2807,26.302,26.222,26.2326,221000.0
2006-04-21 10:30:00,49.17,49.19,48.93,49.09,134200.0,26.2326,26.2433,26.1046,26.19,134200.0
2006-04-21 10:40:00,49.09,49.26,49.03,49.03,93400.0,26.19,26.2807,26.1579,26.1579,93400.0
2006-04-21 10:50:00,49.04,49.08,48.97,49.01,90500.0,26.1633,26.1846,26.1259,26.1473,90500.0
2006-04-21 11:00:00,49.01,49.09,48.85,48.87,161900.0,26.1473,26.19,26.0619,26.0726,161900.0
2006-04-21 11:10:00,48.86,48.87,48.74,48.75,84700.0,26.0673,26.0726,26.0032,26.0086,84700.0
2006-04-21 11:20:00,48.74,48.81,48.64,48.75,84800.0,26.0032,26.0406,25.9499,26.0086,84800.0
2006-04-21 11:30:00,48.75,48.84,48.69,48.81,94000.0,26.0086,26.0566,25.9766,26.0406,94000.0
2006-04-21 11:40:00,48.82,48.97,48.82,48.93,85900.0,26.0459,26.1259,26.0459,26.1046,85900.0
2006-04-21 11:50:00,48.93,49.02,48.83,48.94,69700.0,26.1046,26.1526,26.0512,26.1099,69700.0
2006-04-21 12:00:00,48.95,49.02,48.89,48.9,56600.0,26.1153,26.1526,26.0833,26.0886,56600.0
2006-04-21 12:10:00,48.9,48.96,48.84,48.96,53100.0,26.0886,26.1206,26.0566,26.1206,53100.0
2006-04-21 12:20:00,48.96,49.16,48.96,49.11,50300.0,26.1206,26.2273,26.1206,26.2006,50300.0
2006-04-21 12:30:00,49.1,49.12,49.0,49.0,36300.0,26.1953,26.206,26.1419,26.1419,36300.0
2006-04-21 12:40:00,49.0,49.06,48.96,49.06,46300.0,26.1419,26.174,26.1206,26.174,46300.0
2006-04-21 12:50:00,49.06,49.16,49.04,49.12,39900.0,26.174,26.2273,26.1633,26.206,39900.0
2006-04-21 13:00:00,49.12,49.18,49.09,49.09,37000.0,26.206,26.238,26.19,26.19,37000.0
2006-04-21 13:10:00,49.09,49.09,48.93,48.93,33700.0,26.19,26.19,26.1046,26.1046,33700.0
2006-04-21 13:20:00,48.93,49.04,48.92,49.02,33500.0,26.1046,26.1633,26.0993,26.1526,33500.0
2006-04-21 13:30:00,49.01,49.06,49.0,49.04,31000.0,26.1473,26.174,26.1419,26.1633,31000.0
2006-04-21 13:40:00,49.04,49.1,49.03,49.09,33300.0,26.1633,26.1953,26.1579,26.19,33300.0
2006-04-21 13:50:00,49.1,49.11,49.0,49.05,25700.0,26.1953,26.2006,26.1419,26.1686,25700.0
2006-04-21 14:00:00,49.05,49.08,48.83,48.88,113900.0,26.1686,26.1846,26.0512,26.0779,113900.0
2006-04-21 14:10:00,48.88,48.92,48.81,48.92,100500.0,26.0779,26.0993,26.0406,26.0993,100500.0
2006-04-21 14:20:00,48.92,49.06,48.87,48.9,66100.0,26.0993,26.174,26.0726,26.0886,66100.0
2006-04-21 14:30:00,48.9,48.9,48.69,48.76,115700.0,26.0886,26.0886,25.9766,26.0139,115700.0
2006-04-21 14:40:00,48.76,48.81,48.71,48.79,101300.0,26.0139,26.0406,25.9872,26.0299,101300.0
2006-04-21 14:50:00,48.79,48.83,48.69,48.73,121500.0,26.0299,26.0512,25.9766,25.9979,121500.0
2006-04-21 15:00:00,48.73,48.77,48.65,48.67,74300.0,25.9979,26.0192,25.9552,25.9659,74300.0
2006-04-21 15:10:00,48.67,48.67,48.51,48.64,115600.0,25.9659,25.9659,25.8805,25.9499,115600.0
2006-04-21 15:20:00,48.63,48.65,48.6,48.61,45300.0,25.9445,25.9552,25.9285,25.9339,45300.0
2006-04-21 15:30:00,48.61,48.73,48.57,48.65,114800.0,25.9339,25.9979,25.9125,25.9552,114800.0
2006-04-21 15:40:00,48.65,48.83,48.63,48.8,164300.0,25.9552,26.0512,25.9445,26.0352,164300.0
2006-04-21 15:50:00,48.8,48.92,48.79,48.91,250400.0,26.0352,26.0993,26.0299,26.0939,250400.0
2006-04-24 09:30:00,48.86,48.87,48.32,48.46,171200.0,26.0673,26.0726,25.7792,25.8538,171200.0
2006-04-24 09:40:00,48.43,48.43,48.18,48.23,138100.0,25.8378,25.8378,25.7045,25.7311,138100.0
2006-04-24 09:50:00,48.22,48.29,48.06,48.1,85200.0,25.7258,25.7632,25.6404,25.6618,85200.0
2006-04-24 10:00:00,48.09,48.13,48.01,48.01,85500.0,25.6565,25.6778,25.6138,25.6138,85500.0
2006-04-24 10:10:00,48.03,48.22,48.03,48.16,141300.0,25.6244,25.7258,25.6244,25.6938,141300.0
2006-04-24 10:20:00,48.17,48.38,47.99,48.14,137200.0,25.6991,25.8112,25.6031,25.6831,137200.0
2006-04-24 10:30:00,48.14,48.23,48.12,48.22,60800.0,25.6831,25.7311,25.6725,25.7258,60800.0
2006-04-24 10:40:00,48.23,48.3,48.1,48.12,62800.0,25.7311,25.7685,25.6618,25.6725,62800.0
2006-04-24 10:50:00,48.11,48.16,47.96,47.97,78300.0,25.6671,25.6938,25.5871,25.5924,78300.0
2006-04-24 11:00:00,47.97,48.1,47.96,48.06,68300.0,25.5924,25.6618,25.5871,25.6404,68300.0
2006-04-24 11:10:00,48.07,48.07,47.91,47.95,110400.0,25.6458,25.6458,25.5604,25.5818,110400.0
2006-04-24 11:20:00,47.95,47.96,47.74,47.8,117400.0,25.5818,25.5871,25.4697,25.5017,117400.0
2006-04-24 11:30:00,47.81,47.91,47.79,47.91,71100.0,25.5071,25.5604,25.4964,25.5604,71100.0
2006-04-24 11:40:00,47.91,48.08,47.88,48.08,114700.0,25.5604,25.6511,25.5444,25.6511,114700.0
2006-04-24 11:50:00,48.07,48.2,48.05,48.14,69800.0,25.6458,25.7151,25.6351,25.6831,69800.0
2006-04-24 12:00:00,48.17,48.2,48.1,48.19,26600.0,25.6991,25.7151,25.6618,25.7098,26600.0
2006-04-24 12:10:00,48.19,48.25,48.17,48.24,43200.0,25.7098,25.7418,25.6991,25.7365,43200.0
2006-04-24 12:20:00,48.23,48.23,48.15,48.18,29700.0,25.7311,25.7311,25.6885,25.7045,29700.0
2006-04-24 12:30:00,48.19,48.25,48.14,48.25,24800.0,25.7098,25.7418,25.6831,25.7418,24800.0
2006-04-24 12:40:00,48.25,48.36,48.22,48.36,149500.0,25.7418,25.8005,25.7258,25.8005,149500.0
2006-04-24 12:50:00,48.35,48.66,48.34,48.63,80200.0,25.7952,25.9606,25.7898,25.9445,80200.0
2006-04-24 13:00:00,48.63,48.63,48.43,48.55,75800.0,25.9445,25.9445,25.8378,25.9019,75800.0
2006-04-24 13:10:00,48.55,48.56,48.39,48.48,33900.0,25.9019,25.9072,25.8165,25.8645,33900.0
2006-04-24 13:20:00,48.48,48.56,48.46,48.54,34300.0,25.8645,25.9072,25.8538,25.8965,34300.0
2006-04-24 13:30:00,48.54,48.6,48.46,48.59,33900.0,25.8965,25.9285,25.8538,25.9232,33900.0
2006-04-24 13:40:00,48.59,48.64,48.57,48.62,24500.0,25.9232,25.9499,25.9125,25.9392,24500.0
2006-04-24 13:50:00,48.6,48.65,48.56,48.6,19900.0,25.9285,25.9552,25.9072,25.9285,19900.0
2006-04-24 14:00:00,48.61,48.75,48.59,48.74,88500.0,25.9339,26.0086,25.9232,26.0032,88500.0
2006-04-24 14:10:00,48.75,48.85,48.68,48.85,49500.0,26.0086,26.0619,25.9712,26.0619,49500.0
2006-04-24 14:20:00,48.84,48.85,48.7,48.74,56000.0,26.0566,26.0619,25.9819,26.0032,56000.0
2006-04-24 14:30:00,48.74,48.76,48.64,48.67,33600.0,26.0032,26.0139,25.9499,25.9659,33600.0
2006-04-24 14:40:00,48.68,48.69,48.56,48.6,35200.0,25.9712,25.9766,25.9072,25.9285,35200.0
2006-04-24 14:50:00,48.61,48.65,48.46,48.49,54200.0,25.9339,25.9552,25.8538,25.8699,54200.0
2006-04-24 15:00:00,48.49,48.5,48.43,48.49,45400.0,25.8699,25.8752,25.8378,25.8699,45400.0
2006-04-24 15:10:00,48.49,48.5,48.41,48.46,61400.0,25.8699,25.8752,25.8272,25.8538,61400.0
2006-04-24 15:20:00,48.46,48.58,48.46,48.57,45200.0,25.8538,25.9179,25.8538,25.9125,45200.0
2006-04-24 15:30:00,48.57,48.75,48.56,48.75,94400.0,25.9125,26.0086,25.9072,26.0086,94400.0
2006-04-24 15:40:00,48.75,48.77,48.71,48.76,56600.0,26.0086,26.0192,25.9872,26.0139,56600.0
2006-04-24 15:50:00,48.77,48.77,48.55,48.55,144900.0,26.0192,26.0192,25.9019,25.9019,144900.0
2006-04-25 09:30:00,48.75,48.75,48.37,48.5,115500.0,26.0086,26.0086,25.8058,25.8752,115500.0
2006-04-25 09:40:00,48.49,48.68,48.46,48.56,98900.0,25.8699,25.9712,25.8538,25.9072,98900.0
2006-04-25 09:50:00,48.55,48.61,48.51,48.59,92800.0,25.9019,25.9339,25.8805,25.9232,92800.0
2006-04-25 10:00:00,48.59,48.66,48.33,48.33,125900.0,25.9232,25.9606,25.7845,25.7845,125900.0
2006-04-25 10:10:00,48.33,48.58,48.33,48.4,136000.0,25.7845,25.9179,25.7845,25.8218,136000.0
2006-04-25 10:20:00,48.4,48.4,48.11,48.21,132800.0,25.8218,25.8218,25.6671,25.7205,132800.0
2006-04-25 10:30:00,48.21,48.28,48.15,48.25,68100.0,25.7205,25.7578,25.6885,25.7418,68100.0
2006-04-25 10:40:00,48.24,48.52,48.23,48.36,106300.0,25.7365,25.8859,25.7311,25.8005,106300.0
2006-04-25 10:50:00,48.36,48.42,48.21,48.25,57200.0,25.8005,25.8325,25.7205,25.7418,57200.0
2006-04-25 11:00:00,48.23,48.31,48.19,48.2,52400.0,25.7311,25.7738,25.7098,25.7151,52400.0
2006-04-25 11:10:00,48.19,48.2,48.05,48.13,39700.0,25.7098,25.7151,25.6351,25.6778,39700.0
2006-04-25 11:20:00,48.1,48.27,48.09,48.19,46400.0,25.6618,25.7525,25.6565,25.7098,46400.0
2006-04-25 11:30:00,48.19,48.26,48.1,48.14,41000.0,25.7098,25.7471,25.6618,25.6831,41000.0
2006-04-25 11:40:00,48.16,48.19,48.04,48.07,50700.0,25.6938,25.7098,25.6298,25.6458,50700.0
2006-04-25 11:50:00,48.08,48.2,48.01,48.15,92500.0,25.6511,25.7151,25.6138,25.6885,92500.0
2006-04-25 12:00:00,48.15,48.19,48.09,48.18,26500.0,25.6885,25.7098,25.6565,25.7045,26500.0
2006-04-25 12:10:00,48.19,48.21,48.14,48.19,23800.0,25.7098,25.7205,25.6831,25.7098,23800.0
2006-04-25 12:20:00,48.19,48.27,48.14,48.22,41400.0,25.7098,25.7525,25.6831,25.7258,41400.0
2006-04-25 12:30:00,48.22,48.3,48.17,48.19,44500.0,25.7258,25.7685,25.6991,25.7098,44500.0
2006-04-25 12:40:00,48.19,48.25,48.15,48.22,25200.0,25.7098,25.7418,25.6885,25.7258,25200.0
2006-04-25 12:50:00,48.23,48.25,48.07,48.07,27000.0,25.7311,25.7418,25.6458,25.6458,27000.0
2006-04-25 13:00:00,48.09,48.15,47.91,48.03,79600.0,25.6565,25.6885,25.5604,25.6244,79600.0
2006-04-25 13:10:00,48.03,48.17,48.0,48.13,46600.0,25.6244,25.6991,25.6084,25.6778,46600.0
2006-04-25 13:20:00,48.13,48.13,48.03,48.11,36200.0,25.6778,25.6778,25.6244,25.6671,36200.0
2006-04-25 13:30:00,48.08,48.19,48.02,48.18,41000.0,25.6511,25.7098,25.6191,25.7045,41000.0
2006-04-25 13:40:00,48.18,48.2,48.11,48.2,45300.0,25.7045,25.7151,25.6671,25.7151,45300.0
2006-04-25 13:50:00,48.2,48.32,48.16,48.16,100500.0,25.7151,25.7792,25.6938,25.6938,100500.0
2006-04-25 14:00:00,48.18,48.25,48.11,48.2,45500.0,25.7045,25.7418,25.6671,25.7151,45500.0
2006-04-25 14:10:00,48.19,48.3,48.16,48.2,71100.0,25.7098,25.7685,25.6938,25.7151,71100.0
2006-04-25 14:20:00,48.23,48.4,48.21,48.37,116000.0,25.7311,25.8218,25.7205,25.8058,116000.0
2006-04-25 14:30:00,48.36,48.44,48.32,48.36,85600.0,25.8005,25.8432,25.7792,25.8005,85600.0
2006-04-25 14:40:00,48.35,48.44,48.33,48.39,65600.0,25.7952,25.8432,25.7845,25.8165,65600.0
2006-04-25 14:50:00,48.37,48.37,48.12,48.17,86400.0,25.8058,25.8058,25.6725,25.6991,86400.0
2006-04-25 15:00:00,48.17,48.26,48.14,48.25,43900.0,25.6991,25.7471,25.6831,25.7418,43900.0
2006-04-25 15:10:00,48.25,48.4,48.23,48.38,155300.0,25.7418,25.8218,25.7311,25.8112,155300.0
2006-04-25 15:20:00,48.38,48.4,48.32,48.35,62400.0,25.8112,25.8218,25.7792,25.7952,62400.0
2006-04-25 15:30:00,48.36,48.47,48.34,48.45,102200.0,25.8005,25.8592,25.7898,25.8485,102200.0
2006-04-25 15:40:00,48.45,48.63,48.45,48.62,193400.0,25.8485,25.9445,25.8485,25.9392,193400.0
2006-04-25 15:50:00,48.62,48.8,48.55,48.76,356900.0,25.9392,26.0352,25.9019,26.0139,356900.0
2006-04-26 09:30:00,48.71,48.96,48.67,48.88,256000.0,25.9872,26.1206,25.9659,26.0779,256000.0
2006-04-26 09:40:00,48.88,48.91,48.77,48.84,162400.0,26.0779,26.0939,26.0192,26.0566,162400.0
2006-04-26 09:50:00,48.84,48.87,48.73,48.75,104800.0,26.0566,26.0726,25.9979,26.0086,104800.0
2006-04-26 10:00:00,48.75,48.93,48.73,48.89,141700.0,26.0086,26.1046,25.9979,26.0833,141700.0
2006-04-26 10:10:00,48.86,49.14,48.85,49.09,95300.0,26.0673,26.2166,26.0619,26.19,95300.0
2006-04-26 10:20:00,49.09,49.44,49.05,49.37,283100.0,26.19,26.3767,26.1686,26.3393,283100.0
2006-04-26 10:30:00,49.38,49.49,49.16,49.22,187600.0,26.3447,26.4034,26.2273,26.2593,187600.0
2006-04-26 10:40:00,49.21,49.21,49.01,49.08,94900.0,26.254,26.254,26.1473,26.1846,94900.0
2006-04-26 10:50:00,49.08,49.19,49.02,49.02,77300.0,26.1846,26.2433,26.1526,26.1526,77300.0
2006-04-26 11:00:00,49.04,49.1,49.02,49.07,62700.0,26.1633,26.1953,26.1526,26.1793,62700.0
2006-04-26 11:10:00,49.07,49.11,49.0,49.0,73800.0,26.1793,26.2006,26.1419,26.1419,73800.0
2006-04-26 11:20:00,49.0,49.02,48.38,48.52,174800.0,26.1419,26.1526,25.8112,25.8859,174800.0
2006-04-26 11:30:00,48.53,48.58,48.44,48.49,171400.0,25.8912,25.9179,25.8432,25.8699,171400.0
2006-04-26 11:40:00,48.48,48.76,48.46,48.71,126600.0,25.8645,26.0139,25.8538,25.9872,126600.0
2006-04-26 11:50:00,48.7,48.79,48.7,48.74,46100.0,25.9819,26.0299,25.9819,26.0032,46100.0
2006-04-26 12:00:00,48.74,48.74,48.56,48.56,54600.0,26.0032,26.0032,25.9072,25.9072,54600.0
2006-04-26 12:10:00,48.56,48.71,48.53,48.71,43000.0,25.9072,25.9872,25.8912,25.9872,43000.0
2006-04-26 12:20:00,48.71,48.98,48.7,48.9,63500.0,25.9872,26.1313,25.9819,26.0886,63500.0
2006-04-26 12:30:00,48.9,48.98,48.88,48.93,25300.0,26.0886,26.1313,26.0779,26.1046,25300.0
2006-04-26 12:40:00,48.93,48.98,48.93,48.97,30000.0,26.1046,26.1313,26.1046,26.1259,30000.0
2006-04-26 12:50:00,48.98,49.04,48.98,49.0,20200.0,26.1313,26.1633,26.1313,26.1419,20200.0
2006-04-26 13:00:00,48.99,49.2,48.98,49.19,43900.0,26.1366,26.2486,26.1313,26.2433,43900.0
2006-04-26 13:10:00,49.18,49.38,49.13,49.3,104000.0,26.238,26.3447,26.2113,26.302,104000.0
2006-04-26 13:20:00,49.31,49.31,48.97,49.06,151300.0,26.3073,26.3073,26.1259,26.174,151300.0
2006-04-26 13:30:00,49.06,49.2,49.03,49.19,52200.0,26.174,26.2486,26.1579,26.2433,52200.0
2006-04-26 13:40:00,49.2,49.2,49.11,49.2,46000.0,26.2486,26.2486,26.2006,26.2486,46000.0
2006-04-26 13:50:00,49.2,49.38,49.17,49.38,73600.0,26.2486,26.3447,26.2326,26.3447,73600.0
2006-04-26 14:00:00,49.38,49.42,49.07,49.24,159800.0,26.3447,26.366,26.1793,26.27,159800.0
2006-04-26 14:10:00,49.25,49.39,49.14,49.18,103500.0,26.2753,26.35,26.2166,26.238,103500.0
2006-04-26 14:20:00,49.16,49.2,49.07,49.17,46800.0,26.2273,26.2486,26.1793,26.2326,46800.0
2006-04-26 14:30:00,49.18,49.25,49.12,49.25,45000.0,26.238,26.2753,26.206,26.2753,45000.0
2006-04-26 14:40:00,49.25,49.31,49.19,49.31,55100.0,26.2753,26.3073,26.2433,26.3073,55100.0
2006-04-26 14:50:00,49.3,49.3,49.19,49.28,55100.0,26.302,26.302,26.2433,26.2913,55100.0
2006-04-26 15:00:00,49.29,49.43,49.1,49.4,117600.0,26.2967,26.3714,26.1953,26.3553,117600.0
2006-04-26 15:10:00,49.4,49.4,49.1,49.12,150000.0,26.3553,26.3553,26.1953,26.206,150000.0
2006-04-26 15:20:00,49.12,49.18,49.01,49.01,157900.0,26.206,26.238,26.1473,26.1473,157900.0
2006-04-26 15:30:00,49.04,49.28,49.03,49.2,116300.0,26.1633,26.2913,26.1579,26.2486,116300.0
2006-04-26 15:40:00,49.21,49.5,49.2,49.27,150100.0,26.254,26.4087,26.2486,26.286,150100.0
2006-04-26 15:50:00,49.27,49.42,49.26,49.41,168100.0,26.286,26.366,26.2807,26.3607,168100.0
2006-04-27 09:30:00,49.07,49.07,48.49,48.54,198400.0,26.1793,26.1793,25.8699,25.8965,198400.0
2006-04-27 09:40:00,48.52,48.86,48.5,48.86,86600.0,25.8859,26.0673,25.8752,26.0673,86600.0
2006-04-27 09:50:00,48.86,49.43,48.83,49.41,190400.0,26.0673,26.3714,26.0512,26.3607,190400.0
2006-04-27 10:00:00,49.4,49.95,49.4,49.69,347000.0,26.3553,26.6488,26.3553,26.5101,347000.0
2006-04-27 10:10:00,49.68,49.78,49.25,49.35,193700.0,26.5047,26.5581,26.2753,26.3287,193700.0
2006-04-27 10:20:00,49.35,49.44,49.24,49.35,165200.0,26.3287,26.3767,26.27,26.3287,165200.0
2006-04-27 10:30:00,49.35,49.47,49.11,49.16,101500.0,26.3287,26.3927,26.2006,26.2273,101500.0
2006-04-27 10:40:00,49.14,49.2,48.82,48.95,174400.0,26.2166,26.2486,26.0459,26.1153,174400.0
2006-04-27 10:50:00,48.96,49.23,48.94,49.22,134700.0,26.1206,26.2647,26.1099,26.2593,134700.0
2006-04-27 11:00:00,49.22,49.24,49.12,49.14,72900.0,26.2593,26.27,26.206,26.2166,72900.0
2006-04-27 11:10:00,49.14,49.61,49.14,49.4,128200.0,26.2166,26.4674,26.2166,26.3553,128200.0
2006-04-27 11:20:00,49.41,49.71,49.39,49.65,161800.0,26.3607,26.5207,26.35,26.4887,161800.0
2006-04-27 11:30:00,49.64,49.7,49.44,49.45,150200.0,26.4834,26.5154,26.3767,26.382,150200.0
2006-04-27 11:40:00,49.45,49.48,49.25,49.43,134000.0,26.382,26.398,26.2753,26.3714,134000.0
2006-04-27 11:50:00,49.44,49.64,49.43,49.63,195700.0,26.3767,26.4834,26.3714,26.4781,195700.0
2006-04-27 12:00:00,49.64,49.84,49.59,49.67,164300.0,26.4834,26.5901,26.4567,26.4994,164300.0
2006-04-27 12:10:00,49.69,49.9,49.65,49.85,144900.0,26.5101,26.6221,26.4887,26.5954,144900.0
2006-04-27 12:20:00,49.85,49.9,49.8,49.85,175900.0,26.5954,26.6221,26.5688,26.5954,175900.0
2006-04-27 12:30:00,49.84,49.88,49.59,49.61,116000.0,26.5901,26.6114,26.4567,26.4674,116000.0
2006-04-27 12:40:00,49.61,49.7,49.48,49.52,237100.0,26.4674,26.5154,26.398,26.4194,237100.0
2006-04-27 12:50:00,49.52,49.6,49.36,49.6,145600.0,26.4194,26.462,26.334,26.462,145600.0
2006-04-27 13:00:00,49.6,49.6,49.39,49.48,188100.0,26.462,26.462,26.35,26.398,188100.0
2006-04-27 13:10:00,49.48,49.5,49.35,49.49,134300.0,26.398,26.4087,26.3287,26.4034,134300.0
2006-04-27 13:20:00,49.5,49.5,49.4,49.45,107500.0,26.4087,26.4087,26.3553,26.382,107500.0
2006-04-27 13:30:00,49.45,49.45,49.23,49.23,89900.0,26.382,26.382,26.2647,26.2647,89900.0
2006-04-27 13:40:00,49.23,49.27,49.1,49.17,67600.0,26.2647,26.286,26.1953,26.2326,67600.0
2006-04-27 13:50:00,49.19,49.35,49.19,49.23,69700.0,26.2433,26.3287,26.2433,26.2647,69700.0
2006-04-27 14:00:00,49.23,49.26,48.64,49.14,157100.0,26.2647,26.2807,25.9499,26.2166,157100.0
2006-04-27 14:10:00,49.14,49.15,48.94,48.98,136700.0,26.2166,26.222,26.1099,26.1313,136700.0
2006-04-27 14:20:00,48.98,49.09,48.97,49.03,100000.0,26.1313,26.19,26.1259,26.1579,100000.0
2006-04-27 14:30:00,49.03,49.1,48.95,49.09,127800.0,26.1579,26.1953,26.1153,26.19,127800.0
2006-04-27 14:40:00,49.08,49.32,49.08,49.28,142900.0,26.1846,26.3127,26.1846,26.2913,142900.0
2006-04-27 14:50:00,49.28,49.48,49.25,49.3,196000.0,26.2913,26.398,26.2753,26.302,196000.0
2006-04-27 15:00:00,49.3,49.47,49.29,49.45,208300.0,26.302,26.3927,26.2967,26.382,208300.0
2006-04-27 15:10:00,49.45,49.62,49.45,49.58,154300.0,26.382,26.4727,26.382,26.4514,154300.0
2006-04-27 15:20:00,49.59,49.59,49.43,49.43,129000.0,26.4567,26.4567,26.3714,26.3714,129000.0
2006-04-27 15:30:00,49.42,49.42,49.22,49.24,157800.0,26.366,26.366,26.2593,26.27,157800.0
2006-04-27 15:40:00,49.24,49.24,49.14,49.21,92800.0,26.27,26.27,26.2166,26.254,92800.0
2006-04-27 15:50:00,49.21,49.27,49.16,49.16,186500.0,26.254,26.286,26.2273,26.2273,186500.0
2006-04-28 09:30:00,48.64,48.95,48.41,48.73,454600.0,25.9499,26.1153,25.8272,25.9979,454600.0
2006-04-28 09:40:00,48.74,49.6,48.66,49.2,606800.0,26.0032,26.462,25.9606,26.2486,606800.0
2006-04-28 09:50:00,49.19,49.91,49.17,49.46,428500.0,26.2433,26.6274,26.2326,26.3874,428500.0
2006-04-28 10:00:00,49.47,49.68,49.36,49.5,268100.0,26.3927,26.5047,26.334,26.4087,268100.0
2006-04-28 10:10:00,49.5,49.96,49.43,49.72,303100.0,26.4087,26.6541,26.3714,26.5261,303100.0
2006-04-28 10:20:00,49.72,49.77,48.7,49.65,148500.0,26.5261,26.5527,25.9819,26.4887,148500.0
2006-04-28 10:30:00,49.64,49.65,49.04,49.12,308800.0,26.4834,26.4887,26.1633,26.206,308800.0
2006-04-28 10:40:00,49.11,49.16,48.52,48.82,312500.0,26.2006,26.2273,25.8859,26.0459,312500.0
2006-04-28 10:50:00,48.81,48.89,48.68,48.72,213100.0,26.0406,26.0833,25.9712,25.9926,213100.0
2006-04-28 11:00:00,48.7,48.71,48.03,48.46,396700.0,25.9819,25.9872,25.6244,25.8538,396700.0
2006-04-28 11:10:00,48.47,48.67,48.44,48.6,162400.0,25.8592,25.9659,25.8432,25.9285,162400.0
2006-04-28 11:20:00,48.6,48.6,48.4,48.41,177400.0,25.9285,25.9285,25.8218,25.8272,177400.0
2006-04-28 11:30:00,48.42,48.62,48.33,48.49,137200.0,25.8325,25.9392,25.7845,25.8699,137200.0
2006-04-28 11:40:00,48.49,48.57,48.4,48.4,68700.0,25.8699,25.9125,25.8218,25.8218,68700.0
2006-04-28 11:50:00,48.4,48.7,48.35,48.66,71700.0,25.8218,25.9819,25.7952,25.9606,71700.0
2006-04-28 12:00:00,48.66,48.77,48.63,48.7,86500.0,25.9606,26.0192,25.9445,25.9819,86500.0
2006-04-28 12:10:00,48.69,48.71,48.6,48.71,47100.0,25.9766,25.9872,25.9285,25.9872,47100.0
2006-04-28 12:20:00,48.7,48.91,48.7,48.85,63000.0,25.9819,26.0939,25.9819,26.0619,63000.0
2006-04-28 12:30:00,48.84,48.93,48.75,48.86,59200.0,26.0566,26.1046,26.0086,26.0673,59200.0
2006-04-28 12:40:00,48.84,48.87,48.62,48.71,117900.0,26.0566,26.0726,25.9392,25.9872,117900.0
2006-04-28 12:50:00,48.72,48.83,48.69,48.83,58300.0,25.9926,26.0512,25.9766,26.0512,58300.0
2006-04-28 13:00:00,48.83,49.0,48.82,48.95,102100.0,26.0512,26.1419,26.0459,26.1153,102100.0
2006-04-28 13:10:00,48.95,48.96,48.85,48.89,51300.0,26.1153,26.1206,26.0619,26.0833,51300.0
2006-04-28 13:20:00,48.89,48.91,48.78,48.83,68000.0,26.0833,26.0939,26.0246,26.0512,68000.0
2006-04-28 13:30:00,48.83,48.91,48.8,48.91,48400.0,26.0512,26.0939,26.0352,26.0939,48400.0
2006-04-28 13:40:00,48.9,48.95,48.8,48.82,130500.0,26.0886,26.1153,26.0352,26.0459,130500.0
2006-04-28 13:50:00,48.82,48.89,48.8,48.87,83400.0,26.0459,26.0833,26.0352,26.0726,83400.0
2006-04-28 14:00:00,48.88,48.92,48.86,48.87,38700.0,26.0779,26.0993,26.0673,26.0726,38700.0
2006-04-28 14:10:00,48.87,48.87,48.85,48.87,32300.0,26.0726,26.0726,26.0619,26.0726,32300.0
2006-04-28 14:20:00,48.88,48.91,48.78,48.78,102100.0,26.0779,26.0939,26.0246,26.0246,102100.0
2006-04-28 14:30:00,48.78,48.88,48.77,48.86,41200.0,26.0246,26.0779,26.0192,26.0673,41200.0
2006-04-28 14:40:00,48.87,48.87,48.78,48.8,86800.0,26.0726,26.0726,26.0246,26.0352,86800.0
2006-04-28 14:50:00,48.8,48.8,48.61,48.65,90400.0,26.0352,26.0352,25.9339,25.9552,90400.0
2006-04-28 15:00:00,48.64,48.65,48.52,48.55,116200.0,25.9499,25.9552,25.8859,25.9019,116200.0
2006-04-28 15:10:00,48.55,48.55,48.35,48.37,143400.0,25.9019,25.9019,25.7952,25.8058,143400.0
2006-04-28 15:20:00,48.35,48.5,48.35,48.47,77800.0,25.7952,25.8752,25.7952,25.8592,77800.0
2006-04-28 15:30:00,48.46,48.52,48.46,48.5,81500.0,25.8538,25.8859,25.8538,25.8752,81500.0
2006-04-28 15:40:00,48.51,48.51,48.29,48.31,134700.0,25.8805,25.8805,25.7632,25.7738,134700.0
2006-04-28 15:50:00,48.31,48.4,48.17,48.17,257100.0,25.7738,25.8218,25.6991,25.6991,257100.0
2006-05-01 09:30:00,48.06,48.25,47.63,47.86,321700.0,25.6404,25.7418,25.411,25.5337,321700.0
2006-05-01 09:40:00,47.86,47.87,47.54,47.55,107000.0,25.5337,25.5391,25.363,25.3684,107000.0
2006-05-01 09:50:00,47.55,47.8,47.54,47.61,151300.0,25.3684,25.5017,25.363,25.4004,151300.0
2006-05-01 10:00:00,47.61,47.75,47.46,47.64,186600.0,25.4004,25.4751,25.3203,25.4164,186600.0
2006-05-01 10:10:00,47.64,47.71,47.44,47.54,116600.0,25.4164,25.4537,25.3097,25.363,116600.0
2006-05-01 10:20:00,47.54,47.56,47.39,47.41,109000.0,25.363,25.3737,25.283,25.2937,109000.0
2006-05-01 10:30:00,47.41,47.58,47.36,47.5,114400.0,25.2937,25.3844,25.267,25.3417,114400.0
2006-05-01 10:40:00,47.51,47.75,47.46,47.72,97900.0,25.347,25.4751,25.3203,25.4591,97900.0
2006-05-01 10:50:00,47.72,47.82,47.68,47.76,67900.0,25.4591,25.5124,25.4377,25.4804,67900.0
2006-05-01 11:00:00,47.77,47.89,47.65,47.66,90500.0,25.4857,25.5497,25.4217,25.427,90500.0
2006-05-01 11:10:00,47.66,47.76,47.63,47.73,34700.0,25.427,25.4804,25.411,25.4644,34700.0
2006-05-01 11:20:00,47.72,47.85,47.69,47.71,83400.0,25.4591,25.5284,25.443,25.4537,83400.0
2006-05-01 11:30:00,47.71,47.82,47.65,47.81,45600.0,25.4537,25.5124,25.4217,25.5071,45600.0
2006-05-01 11:40:00,47.81,47.84,47.75,47.84,40900.0,25.5071,25.5231,25.4751,25.5231,40900.0
2006-05-01 11:50:00,47.83,47.83,47.72,47.74,41700.0,25.5177,25.5177,25.4591,25.4697,41700.0
2006-05-01 12:00:00,47.75,47.81,47.73,47.77,43100.0,25.4751,25.5071,25.4644,25.4857,43100.0
2006-05-01 12:10:00,47.77,47.81,47.63,47.72,43600.0,25.4857,25.5071,25.411,25.4591,43600.0
2006-05-01 12:20:00,47.7,47.74,47.62,47.7,53500.0,25.4484,25.4697,25.4057,25.4484,53500.0
2006-05-01 12:30:00,47.69,47.74,47.6,47.62,44600.0,25.443,25.4697,25.395,25.4057,44600.0
2006-05-01 12:40:00,47.63,47.67,47.58,47.66,36600.0,25.411,25.4324,25.3844,25.427,36600.0
2006-05-01 12:50:00,47.66,47.75,47.64,47.74,29100.0,25.427,25.4751,25.4164,25.4697,29100.0
2006-05-01 13:00:00,47.75,47.77,47.7,47.75,31300.0,25.4751,25.4857,25.4484,25.4751,31300.0
2006-05-01 13:10:00,47.75,47.75,47.7,47.71,30200.0,25.4751,25.4751,25.4484,25.4537,30200.0
2006-05-01 13:20:00,47.72,47.75,47.67,47.73,48700.0,25.4591,25.4751,25.4324,25.4644,48700.0
2006-05-01 13:30:00,47.73,47.77,47.64,47.73,95400.0,25.4644,25.4857,25.4164,25.4644,95400.0
2006-05-01 13:40:00,47.73,47.74,47.56,47.64,62800.0,25.4644,25.4697,25.3737,25.4164,62800.0
2006-05-01 13:50:00,47.64,47.65,47.55,47.58,47400.0,25.4164,25.4217,25.3684,25.3844,47400.0
2006-05-01 14:00:00,47.58,47.62,47.57,47.62,32700.0,25.3844,25.4057,25.379,25.4057,32700.0
2006-05-01 14:10:00,47.62,47.7,47.62,47.66,41000.0,25.4057,25.4484,25.4057,25.427,41000.0
2006-05-01 14:20:00,47.66,47.66,47.58,47.66,48400.0,25.427,25.427,25.3844,25.427,48400.0
2006-05-01 14:30:00,47.67,47.77,47.67,47.75,45200.0,25.4324,25.4857,25.4324,25.4751,45200.0
2006-05-01 14:40:00,47.74,47.79,47.72,47.79,33200.0,25.4697,25.4964,25.4591,25.4964,33200.0
2006-05-01 14:50:00,47.79,47.86,47.78,47.83,51500.0,25.4964,25.5337,25.4911,25.5177,51500.0
2006-05-01 15:00:00,47.83,47.88,47.81,47.84,62400.0,25.5177,25.5444,25.5071,25.5231,62400.0
2006-05-01 15:10:00,47.84,47.95,47.67,47.67,99100.0,25.5231,25.5818,25.4324,25.4324,99100.0
2006-05-01 15:20:00,47.68,47.73,47.49,47.52,211600.0,25.4377,25.4644,25.3363,25.3524,211600.0
2006-05-01 15:30:00,47.51,47.61,47.29,47.41,210900.0,25.347,25.4004,25.2296,25.2937,210900.0
2006-05-01 15:40:00,47.4,47.48,47.22,47.47,201100.0,25.2883,25.331,25.1923,25.3257,201100.0
2006-05-01 15:50:00,47.46,47.48,47.36,47.37,149800.0,25.3203,25.331,25.267,25.2723,149800.0
2006-05-02 09:30:00,47.6,47.89,47.52,47.64,142700.0,25.395,25.5497,25.3524,25.4164,142700.0
2006-05-02 09:40:00,47.63,47.65,47.24,47.31,113700.0,25.411,25.4217,25.203,25.2403,113700.0
2006-05-02 09:50:00,47.32,47.46,47.27,47.34,87600.0,25.2456,25.3203,25.219,25.2563,87600.0
2006-05-02 10:00:00,47.35,47.44,47.26,47.3,100900.0,25.2617,25.3097,25.2136,25.235,100900.0
2006-05-02 10:10:00,47.3,47.41,47.2,47.25,108500.0,25.235,25.2937,25.1816,25.2083,108500.0
2006-05-02 10:20:00,47.25,47.55,47.18,47.43,118000.0,25.2083,25.3684,25.171,25.3043,118000.0
2006-05-02 10:30:00,47.42,47.49,47.17,47.22,84900.0,25.299,25.3363,25.1656,25.1923,84900.0
2006-05-02 10:40:00,47.25,47.34,47.12,47.34,59400.0,25.2083,25.2563,25.1389,25.2563,59400.0
2006-05-02 10:50:00,47.32,47.43,47.21,47.41,52000.0,25.2456,25.3043,25.187,25.2937,52000.0
2006-05-02 11:00:00,47.41,47.53,47.35,47.45,58400.0,25.2937,25.3577,25.2617,25.315,58400.0
2006-05-02 11:10:00,47.44,47.53,47.37,47.49,36700.0,25.3097,25.3577,25.2723,25.3363,36700.0
2006-05-02 11:20:00,47.5,47.6,47.48,47.52,69900.0,25.3417,25.395,25.331,25.3524,69900.0
2006-05-02 11:30:00,47.52,47.55,47.46,47.46,43000.0,25.3524,25.3684,25.3203,25.3203,43000.0
2006-05-02 11:40:00,47.46,47.49,47.41,47.44,22700.0,25.3203,25.3363,25.2937,25.3097,22700.0
2006-05-02 11:50:00,47.45,47.56,47.37,47.55,52200.0,25.315,25.3737,25.2723,25.3684,52200.0
2006-05-02 12:00:00,47.56,47.65,47.51,47.61,91200.0,25.3737,25.4217,25.347,25.4004,91200.0
2006-05-02 12:10:00,47.58,47.69,47.56,47.65,27300.0,25.3844,25.443,25.3737,25.4217,27300.0
2006-05-02 12:20:00,47.65,47.68,47.62,47.66,38400.0,25.4217,25.4377,25.4057,25.427,38400.0
2006-05-02 12:30:00,47.66,47.92,47.61,47.9,129600.0,25.427,25.5658,25.4004,25.5551,129600.0
2006-05-02 12:40:00,47.9,47.91,47.68,47.7,68100.0,25.5551,25.5604,25.4377,25.4484,68100.0
2006-05-02 12:50:00,47.68,47.7,47.6,47.67,62900.0,25.4377,25.4484,25.395,25.4324,62900.0
2006-05-02 13:00:00,47.65,47.8,47.59,47.73,56100.0,25.4217,25.5017,25.3897,25.4644,56100.0
2006-05-02 13:10:00,47.76,47.83,47.76,47.81,59700.0,25.4804,25.5177,25.4804,25.5071,59700.0
2006-05-02 13:20:00,47.8,47.86,47.77,47.85,66900.0,25.5017,25.5337,25.4857,25.5284,66900.0
2006-05-02 13:30:00,47.86,47.9,47.79,47.84,69000.0,25.5337,25.5551,25.4964,25.5231,69000.0
2006-05-02 13:40:00,47.83,47.91,47.71,47.74,68700.0,25.5177,25.5604,25.4537,25.4697,68700.0
2006-05-02 13:50:00,47.73,47.86,47.68,47.83,86200.0,25.4644,25.5337,25.4377,25.5177,86200.0
2006-05-02 14:00:00,47.83,47.87,47.77,47.84,49800.0,25.5177,25.5391,25.4857,25.5231,49800.0
2006-05-02 14:10:00,47.85,47.86,47.73,47.73,85200.0,25.5284,25.5337,25.4644,25.4644,85200.0
2006-05-02 14:20:00,47.74,47.8,47.69,47.69,62600.0,25.4697,25.5017,25.443,25.443,62600.0
2006-05-02 14:30:00,47.7,47.7,47.59,47.65,88700.0,25.4484,25.4484,25.3897,25.4217,88700.0
2006-05-02 14:40:00,47.66,47.7,47.55,47.65,54100.0,25.427,25.4484,25.3684,25.4217,54100.0
2006-05-02 14:50:00,47.64,47.67,47.55,47.61,79300.0,25.4164,25.4324,25.3684,25.4004,79300.0
2006-05-02 15:00:00,47.62,47.67,47.61,47.67,46800.0,25.4057,25.4324,25.4004,25.4324,46800.0
2006-05-02 15:10:00,47.67,47.75,47.64,47.68,39900.0,25.4324,25.4751,25.4164,25.4377,39900.0
2006-05-02 15:20:00,47.67,47.69,47.6,47.69,72500.0,25.4324,25.443,25.395,25.443,72500.0
2006-05-02 15:30:00,47.69,47.69,47.57,47.6,466100.0,25.443,25.443,25.379,25.395,466100.0
2006-05-02 15:40:00,47.6,47.69,47.6,47.68,63800.0,25.395,25.443,25.395,25.4377,63800.0
2006-05-02 15:50:00,47.68,47.95,47.66,47.85,538100.0,25.4377,25.5818,25.427,25.5284,538100.0
2006-05-03 09:30:00,47.94,48.25,47.8,48.15,339000.0,25.5764,25.7418,25.5017,25.6885,339000.0
2006-05-03 09:40:00,48.15,48.33,48.09,48.25,162900.0,25.6885,25.7845,25.6565,25.7418,162900.0
2006-05-03 09:50:00,48.25,48.5,48.22,48.39,114500.0,25.7418,25.8752,25.7258,25.8165,114500.0
2006-05-03 10:00:00,48.4,48.5,48.28,48.35,124900.0,25.8218,25.8752,25.7578,25.7952,124900.0
2006-05-03 10:10:00,48.33,48.4,48.14,48.38,216400.0,25.7845,25.8218,25.6831,25.8112,216400.0
2006-05-03 10:20:00,48.37,48.5,48.25,48.37,89500.0,25.8058,25.8752,25.7418,25.8058,89500.0
2006-05-03 10:30:00,48.36,48.54,48.26,48.3,65700.0,25.8005,25.8965,25.7471,25.7685,65700.0
2006-05-03 10:40:00,48.3,48.64,48.29,48.57,149200.0,25.7685,25.9499,25.7632,25.9125,149200.0
2006-05-03 10:50:00,48.57,48.84,48.52,48.8,178500.0,25.9125,26.0566,25.8859,26.0352,178500.0
2006-05-03 11:00:00,48.79,49.06,48.79,48.98,232700.0,26.0299,26.174,26.0299,26.1313,232700.0
2006-05-03 11:10:00,48.97,49.05,48.9,48.96,119000.0,26.1259,26.1686,26.0886,26.1206,119000.0
2006-05-03 11:20:00,48.96,48.99,48.77,48.84,115000.0,26.1206,26.1366,26.0192,26.0566,115000.0
2006-05-03 11:30:00,48.84,48.91,48.71,48.77,58000.0,26.0566,26.0939,25.9872,26.0192,58000.0
2006-05-03 11:40:00,48.8,48.9,48.77,48.88,52100.0,26.0352,26.0886,26.0192,26.0779,52100.0
2006-05-03 11:50:00,48.88,49.0,48.87,48.97,68500.0,26.0779,26.1419,26.0726,26.1259,68500.0
2006-05-03 12:00:00,48.96,49.04,48.88,48.97,57300.0,26.1206,26.1633,26.0779,26.1259,57300.0
2006-05-03 12:10:00,48.97,48.97,48.83,48.87,63400.0,26.1259,26.1259,26.0512,26.0726,63400.0
2006-05-03 12:20:00,48.88,48.89,48.77,48.84,56600.0,26.0779,26.0833,26.0192,26.0566,56600.0
2006-05-03 12:30:00,48.82,48.86,48.78,48.82,76900.0,26.0459,26.0673,26.0246,26.0459,76900.0
2006-05-03 12:40:00,48.82,49.17,48.77,49.14,115600.0,26.0459,26.2326,26.0192,26.2166,115600.0
2006-05-03 12:50:00,49.16,49.37,48.85,49.33,190300.0,26.2273,26.3393,26.0619,26.318,190300.0
2006-05-03 13:00:00,49.33,49.46,49.31,49.32,136200.0,26.318,26.3874,26.3073,26.3127,136200.0
2006-05-03 13:10:00,49.3,49.33,49.2,49.3,102900.0,26.302,26.318,26.2486,26.302,102900.0
2006-05-03 13:20:00,49.29,49.32,49.13,49.18,90000.0,26.2967,26.3127,26.2113,26.238,90000.0
2006-05-03 13:30:00,49.18,49.25,49.17,49.23,79800.0,26.238,26.2753,26.2326,26.2647,79800.0
2006-05-03 13:40:00,49.22,49.32,49.18,49.3,153800.0,26.2593,26.3127,26.238,26.302,153800.0
2006-05-03 13:50:00,49.3,49.42,49.25,49.35,413600.0,26.302,26.366,26.2753,26.3287,413600.0
2006-05-03 14:00:00,49.35,49.4,49.2,49.24,94000.0,26.3287,26.3553,26.2486,26.27,94000.0
2006-05-03 14:10:00,49.24,49.25,49.03,49.1,81800.0,26.27,26.2753,26.1579,26.1953,81800.0
2006-05-03 14:20:00,49.1,49.1,48.98,49.05,85700.0,26.1953,26.1953,26.1313,26.1686,85700.0
2006-05-03 14:30:00,49.04,49.12,48.98,49.09,49400.0,26.1633,26.206,26.1313,26.19,49400.0
2006-05-03 14:40:00,49.09,49.24,49.09,49.15,55200.0,26.19,26.27,26.19,26.222,55200.0
2006-05-03 14:50:00,49.13,49.17,49.06,49.06,36500.0,26.2113,26.2326,26.174,26.174,36500.0
2006-05-03 15:00:00,49.06,49.24,49.05,49.23,76500.0,26.174,26.27,26.1686,26.2647,76500.0
2006-05-03 15:10:00,49.23,49.35,49.23,49.28,116400.0,26.2647,26.3287,26.2647,26.2913,116400.0
2006-05-03 15:20:00,49.29,49.32,49.26,49.32,78200.0,26.2967,26.3127,26.2807,26.3127,78200.0
2006-05-03 15:30:00,49.32,49.62,49.31,49.59,262600.0,26.3127,26.4727,26.3073,26.4567,262600.0
2006-05-03 15:40:00,49.59,49.71,49.4,49.59,230600.0,26.4567,26.5207,26.3553,26.4567,230600.0
2006-05-03 15:50:00,49.59,49.64,49.45,49.53,246900.0,26.4567,26.4834,26.382,26.4247,246900.0
2006-05-04 09:30:00,49.56,50.12,49.24,49.86,447300.0,26.4407,26.7395,26.27,26.6008,447300.0
2006-05-04 09:40:00,49.86,50.04,49.78,49.84,214700.0,26.6008,26.6968,26.5581,26.5901,214700.0
2006-05-04 09:50:00,49.84,50.23,49.84,50.14,176200.0,26.5901,26.7982,26.5901,26.7501,176200.0
2006-05-04 10:00:00,50.15,50.32,50.05,50.22,127500.0,26.7555,26.8462,26.7021,26.7928,127500.0
2006-05-04 10:10:00,50.23,50.44,50.22,50.25,101600.0,26.7982,26.9102,26.7928,26.8088,101600.0
2006-05-04 10:20:00,50.25,50.28,50.2,50.25,192400.0,26.8088,26.8248,26.7822,26.8088,192400.0
2006-05-04 10:30:00,50.25,50.44,50.25,50.41,98600.0,26.8088,26.9102,26.8088,26.8942,98600.0
2006-05-04 10:40:00,50.42,50.44,50.3,50.41,94700.0,26.8995,26.9102,26.8355,26.8942,94700.0
2006-05-04 10:50:00,50.41,50.46,50.33,50.38,237300.0,26.8942,26.9209,26.8515,26.8782,237300.0
2006-05-04 11:00:00,50.39,50.53,50.2,50.51,178400.0,26.8835,26.9582,26.7822,26.9475,178400.0
2006-05-04 11:10:00,50.51,50.53,50.44,50.51,105900.0,26.9475,26.9582,26.9102,26.9475,105900.0
2006-05-04 11:20:00,50.52,50.79,50.51,50.77,150100.0,26.9529,27.0969,26.9475,27.0863,150100.0
2006-05-04 11:30:00,50.77,50.99,50.75,50.96,204300.0,27.0863,27.2036,27.0756,27.1876,204300.0
2006-05-04 11:40:00,50.97,51.47,50.97,51.46,351400.0,27.193,27.4597,27.193,27.4544,351400.0
2006-05-04 11:50:00,51.46,51.49,51.26,51.27,222400.0,27.4544,27.4704,27.3477,27.353,222400.0
2006-05-04 12:00:00,51.27,51.31,51.17,51.17,74500.0,27.353,27.3743,27.2997,27.2997,74500.0
2006-05-04 12:10:00,51.17,51.2,50.82,50.85,215600.0,27.2997,27.3157,27.1129,27.1289,215600.0
2006-05-04 12:20:00,50.84,51.2,50.69,50.74,185200.0,27.1236,27.3157,27.0436,27.0702,185200.0
2006-05-04 12:30:00,50.73,50.74,49.95,50.23,363100.0,27.0649,27.0702,26.6488,26.7982,363100.0
2006-05-04 12:40:00,50.23,50.48,50.2,50.41,97600.0,26.7982,26.9315,26.7822,26.8942,97600.0
2006-05-04 12:50:00,50.41,50.45,50.34,50.36,27300.0,26.8942,26.9155,26.8568,26.8675,27300.0
2006-05-04 13:00:00,50.35,50.45,50.35,50.38,41100.0,26.8622,26.9155,26.8622,26.8782,41100.0
2006-05-04 13:10:00,50.38,50.5,50.36,50.44,48700.0,26.8782,26.9422,26.8675,26.9102,48700.0
2006-05-04 13:20:00,50.45,50.47,50.32,50.33,62400.0,26.9155,26.9262,26.8462,26.8515,62400.0
2006-05-04 13:30:00,50.34,50.42,50.32,50.33,53300.0,26.8568,26.8995,26.8462,26.8515,53300.0
2006-05-04 13:40:00,50.34,50.41,50.34,50.35,36800.0,26.8568,26.8942,26.8568,26.8622,36800.0
2006-05-04 13:50:00,50.36,50.46,50.35,50.38,70800.0,26.8675,26.9209,26.8622,26.8782,70800.0
2006-05-04 14:00:00,50.38,50.42,50.21,50.22,93100.0,26.8782,26.8995,26.7875,26.7928,93100.0
2006-05-04 14:10:00,50.23,50.39,50.17,50.34,105100.0,26.7982,26.8835,26.7661,26.8568,105100.0
2006-05-04 14:20:00,50.35,50.35,50.2,50.26,79700.0,26.8622,26.8622,26.7822,26.8142,79700.0
2006-05-04 14:30:00,50.26,50.28,50.18,50.25,67200.0,26.8142,26.8248,26.7715,26.8088,67200.0
2006-05-04 14:40:00,50.25,50.32,50.16,50.16,69600.0,26.8088,26.8462,26.7608,26.7608,69600.0
2006-05-04 14:50:00,50.15,50.31,50.15,50.19,68800.0,26.7555,26.8408,26.7555,26.7768,68800.0
2006-05-04 15:00:00,50.2,50.22,50.06,50.18,87500.0,26.7822,26.7928,26.7075,26.7715,87500.0
2006-05-04 15:10:00,50.18,50.18,50.02,50.12,103500.0,26.7715,26.7715,26.6861,26.7395,103500.0
2006-05-04 15:20:00,50.12,50.14,50.02,50.1,103700.0,26.7395,26.7501,26.6861,26.7288,103700.0
2006-05-04 15:30:00,50.1,50.14,50.06,50.12,136100.0,26.7288,26.7501,26.7075,26.7395,136100.0
2006-05-04 15:40:00,50.13,50.18,50.0,50.02,137700.0,26.7448,26.7715,26.6755,26.6861,137700.0
2006-05-04 15:50:00,50.01,50.17,50.0,50.08,158200.0,26.6808,26.7661,26.6755,26.7181,158200.0
2006-05-05 09:30:00,50.61,50.98,50.54,50.91,322600.0,27.0009,27.1983,26.9635,27.1609,322600.0
2006-05-05 09:40:00,50.91,50.96,50.64,50.78,296100.0,27.1609,27.1876,27.0169,27.0916,296100.0
2006-05-05 09:50:00,50.75,50.76,50.25,50.32,233600.0,27.0756,27.0809,26.8088,26.8462,233600.0
2006-05-05 10:00:00,50.32,50.45,50.1,50.17,145500.0,26.8462,26.9155,26.7288,26.7661,145500.0
2006-05-05 10:10:00,50.15,50.43,50.03,50.43,166100.0,26.7555,26.9049,26.6915,26.9049,166100.0
2006-05-05 10:20:00,50.43,50.49,50.29,50.33,208200.0,26.9049,26.9369,26.8302,26.8515,208200.0
2006-05-05 10:30:00,50.32,50.5,50.2,50.48,168100.0,26.8462,26.9422,26.7822,26.9315,168100.0
2006-05-05 10:40:00,50.48,50.51,50.39,50.39,106300.0,26.9315,26.9475,26.8835,26.8835,106300.0
2006-05-05 10:50:00,50.39,50.5,50.35,50.47,63600.0,26.8835,26.9422,26.8622,26.9262,63600.0
2006-05-05 11:00:00,50.48,50.5,50.4,50.41,78700.0,26.9315,26.9422,26.8889,26.8942,78700.0
2006-05-05 11:10:00,50.4,50.4,50.27,50.31,68800.0,26.8889,26.8889,26.8195,26.8408,68800.0
2006-05-05 11:20:00,50.32,50.52,50.32,50.52,131800.0,26.8462,26.9529,26.8462,26.9529,131800.0
2006-05-05 11:30:00,50.52,50.59,50.45,50.58,133400.0,26.9529,26.9902,26.9155,26.9849,133400.0
2006-05-05 11:40:00,50.58,50.66,50.56,50.61,107900.0,26.9849,27.0276,26.9742,27.0009,107900.0
2006-05-05 11:50:00,50.61,50.62,50.5,50.54,62200.0,27.0009,27.0062,26.9422,26.9635,62200.0
2006-05-05 12:00:00,50.53,50.6,50.48,50.55,40600.0,26.9582,26.9956,26.9315,26.9689,40600.0
2006-05-05 12:10:00,50.55,50.59,50.48,50.56,71000.0,26.9689,26.9902,26.9315,26.9742,71000.0
2006-05-05 12:20:00,50.56,50.58,50.43,50.53,71200.0,26.9742,26.9849,26.9049,26.9582,71200.0
2006-05-05 12:30:00,50.53,50.54,50.46,50.52,31200.0,26.9582,26.9635,26.9209,26.9529,31200.0
2006-05-05 12:40:00,50.52,50.53,50.41,50.44,55100.0,26.9529,26.9582,26.8942,26.9102,55100.0
2006-05-05 12:50:00,50.42,50.43,50.38,50.38,41300.0,26.8995,26.9049,26.8782,26.8782,41300.0
2006-05-05 13:00:00,50.37,50.37,50.12,50.18,135700.0,26.8729,26.8729,26.7395,26.7715,135700.0
2006-05-05 13:10:00,50.17,50.4,50.17,50.39,70500.0,26.7661,26.8889,26.7661,26.8835,70500.0
2006-05-05 13:20:00,50.38,50.39,50.24,50.26,48000.0,26.8782,26.8835,26.8035,26.8142,48000.0
2006-05-05 13:30:00,50.26,50.36,50.26,50.32,23900.0,26.8142,26.8675,26.8142,26.8462,23900.0
2006-05-05 13:40:00,50.32,50.34,50.29,50.3,57100.0,26.8462,26.8568,26.8302,26.8355,57100.0
2006-05-05 13:50:00,50.3,50.34,50.27,50.31,36200.0,26.8355,26.8568,26.8195,26.8408,36200.0
2006-05-05 14:00:00,50.3,50.31,50.14,50.2,68800.0,26.8355,26.8408,26.7501,26.7822,68800.0
2006-05-05 14:10:00,50.2,50.26,50.18,50.21,42200.0,26.7822,26.8142,26.7715,26.7875,42200.0
2006-05-05 14:20:00,50.21,50.29,50.18,50.27,44500.0,26.7875,26.8302,26.7715,26.8195,44500.0
2006-05-05 14:30:00,50.27,50.29,50.24,50.24,47900.0,26.8195,26.8302,26.8035,26.8035,47900.0
2006-05-05 14:40:00,50.24,50.25,50.14,50.2,64300.0,26.8035,26.8088,26.7501,26.7822,64300.0
2006-05-05 14:50:00,50.2,50.24,50.2,50.24,30800.0,26.7822,26.8035,26.7822,26.8035,30800.0
2006-05-05 15:00:00,50.24,50.31,50.19,50.25,59700.0,26.8035,26.8408,26.7768,26.8088,59700.0
2006-05-05 15:10:00,50.25,50.29,50.19,50.29,111400.0,26.8088,26.8302,26.7768,26.8302,111400.0
2006-05-05 15:20:00,50.29,50.36,50.27,50.36,94200.0,26.8302,26.8675,26.8195,26.8675,94200.0
2006-05-05 15:30:00,50.36,50.49,50.34,50.4,264900.0,26.8675,26.9369,26.8568,26.8889,264900.0
2006-05-05 15:40:00,50.4,50.41,50.26,50.3,125000.0,26.8889,26.8942,26.8142,26.8355,125000.0
2006-05-05 15:50:00,50.3,50.47,50.3,50.39,126400.0,26.8355,26.9262,26.8355,26.8835,126400.0
2006-05-08 09:30:00,50.34,50.5,50.12,50.43,124800.0,26.8568,26.9422,26.7395,26.9049,124800.0
2006-05-08 09:40:00,50.45,50.5,50.35,50.4,126200.0,26.9155,26.9422,26.8622,26.8889,126200.0
2006-05-08 09:50:00,50.39,50.45,50.27,50.3,107300.0,26.8835,26.9155,26.8195,26.8355,107300.0
2006-05-08 10:00:00,50.3,50.32,50.17,50.22,68100.0,26.8355,26.8462,26.7661,26.7928,68100.0
2006-05-08 10:10:00,50.23,50.28,50.15,50.22,71500.0,26.7982,26.8248,26.7555,26.7928,71500.0
2006-05-08 10:20:00,50.22,50.46,50.22,50.45,87400.0,26.7928,26.9209,26.7928,26.9155,87400.0
2006-05-08 10:30:00,50.46,50.67,50.45,50.5,122500.0,26.9209,27.0329,26.9155,26.9422,122500.0
2006-05-08 10:40:00,50.5,50.57,50.42,50.48,92900.0,26.9422,26.9796,26.8995,26.9315,92900.0
2006-05-08 10:50:00,50.49,50.56,50.45,50.45,62000.0,26.9369,26.9742,26.9155,26.9155,62000.0
2006-05-08 11:00:00,50.46,50.54,50.24,50.26,104600.0,26.9209,26.9635,26.8035,26.8142,104600.0
2006-05-08 11:10:00,50.28,50.36,50.26,50.29,45600.0,26.8248,26.8675,26.8142,26.8302,45600.0
2006-05-08 11:20:00,50.29,50.31,50.19,50.24,42000.0,26.8302,26.8408,26.7768,26.8035,42000.0
2006-05-08 11:30:00,50.24,50.36,50.21,50.33,46500.0,26.8035,26.8675,26.7875,26.8515,46500.0
2006-05-08 11:40:00,50.34,50.4,50.27,50.36,23800.0,26.8568,26.8889,26.8195,26.8675,23800.0
2006-05-08 11:50:00,50.37,50.44,50.35,50.39,22600.0,26.8729,26.9102,26.8622,26.8835,22600.0
2006-05-08 12:00:00,50.39,50.4,50.27,50.3,33200.0,26.8835,26.8889,26.8195,26.8355,33200.0
2006-05-08 12:10:00,50.29,50.29,50.08,50.1,66200.0,26.8302,26.8302,26.7181,26.7288,66200.0
2006-05-08 12:20:00,50.1,50.1,50.03,50.05,50000.0,26.7288,26.7288,26.6915,26.7021,50000.0
2006-05-08 12:30:00,50.05,50.14,49.89,49.91,105000.0,26.7021,26.7501,26.6168,26.6274,105000.0
2006-05-08 12:40:00,49.92,50.0,49.89,50.0,64600.0,26.6328,26.6755,26.6168,26.6755,64600.0
2006-05-08 12:50:00,50.0,50.0,49.84,49.91,58900.0,26.6755,26.6755,26.5901,26.6274,58900.0
2006-05-08 13:00:00,49.91,49.93,49.81,49.87,36300.0,26.6274,26.6381,26.5741,26.6061,36300.0
2006-05-08 13:10:00,49.87,49.93,49.87,49.91,25200.0,26.6061,26.6381,26.6061,26.6274,25200.0
2006-05-08 13:20:00,49.92,49.98,49.91,49.97,27200.0,26.6328,26.6648,26.6274,26.6594,27200.0
2006-05-08 13:30:00,49.97,50.0,49.96,50.0,28400.0,26.6594,26.6755,26.6541,26.6755,28400.0
2006-05-08 13:40:00,49.98,49.98,49.85,49.87,51100.0,26.6648,26.6648,26.5954,26.6061,51100.0
2006-05-08 13:50:00,49.88,49.89,49.83,49.83,22000.0,26.6114,26.6168,26.5848,26.5848,22000.0
2006-05-08 14:00:00,49.84,49.89,49.74,49.8,80200.0,26.5901,26.6168,26.5367,26.5688,80200.0
2006-05-08 14:10:00,49.8,49.89,49.8,49.85,49400.0,26.5688,26.6168,26.5688,26.5954,49400.0
2006-05-08 14:20:00,49.84,49.88,49.78,49.88,23000.0,26.5901,26.6114,26.5581,26.6114,23000.0
2006-05-08 14:30:00,49.87,49.91,49.83,49.83,29800.0,26.6061,26.6274,26.5848,26.5848,29800.0
2006-05-08 14:40:00,49.83,49.84,49.71,49.79,44300.0,26.5848,26.5901,26.5207,26.5634,44300.0
2006-05-08 14:50:00,49.79,49.79,49.76,49.78,20600.0,26.5634,26.5634,26.5474,26.5581,20600.0
2006-05-08 15:00:00,49.79,49.8,49.69,49.74,46900.0,26.5634,26.5688,26.5101,26.5367,46900.0
2006-05-08 15:10:00,49.74,49.77,49.66,49.67,61000.0,26.5367,26.5527,26.4941,26.4994,61000.0
2006-05-08 15:20:00,49.66,49.75,49.66,49.75,40900.0,26.4941,26.5421,26.4941,26.5421,40900.0
2006-05-08 15:30:00,49.74,49.75,49.66,49.66,131500.0,26.5367,26.5421,26.4941,26.4941,131500.0
2006-05-08 15:40:00,49.67,49.67,49.61,49.64,89500.0,26.4994,26.4994,26.4674,26.4834,89500.0
2006-05-08 15:50:00,49.63,49.66,49.46,49.47,229800.0,26.4781,26.4941,26.3874,26.3927,229800.0
2006-05-09 09:30:00,49.44,49.53,49.18,49.24,92100.0,26.3767,26.4247,26.238,26.27,92100.0
2006-05-09 09:40:00,49.24,49.25,49.03,49.07,108900.0,26.27,26.2753,26.1579,26.1793,108900.0
2006-05-09 09:50:00,49.07,49.18,48.78,48.79,189100.0,26.1793,26.238,26.0246,26.0299,189100.0
2006-05-09 10:00:00,48.78,48.96,48.23,48.35,500200.0,26.0246,26.1206,25.7311,25.7952,500200.0
2006-05-09 10:10:00,48.33,48.54,48.33,48.53,176300.0,25.7845,25.8965,25.7845,25.8912,176300.0
2006-05-09 10:20:00,48.54,48.73,48.53,48.61,159200.0,25.8965,25.9979,25.8912,25.9339,159200.0
2006-05-09 10:30:00,48.61,48.75,48.59,48.75,107400.0,25.9339,26.0086,25.9232,26.0086,107400.0
2006-05-09 10:40:00,48.76,48.86,48.65,48.69,179900.0,26.0139,26.0673,25.9552,25.9766,179900.0
2006-05-09 10:50:00,48.7,48.92,48.7,48.92,68900.0,25.9819,26.0993,25.9819,26.0993,68900.0
2006-05-09 11:00:00,48.93,49.0,48.92,48.99,60200.0,26.1046,26.1419,26.0993,26.1366,60200.0
2006-05-09 11:10:00,48.99,49.1,48.94,49.01,74600.0,26.1366,26.1953,26.1099,26.1473,74600.0
2006-05-09 11:20:00,49.02,49.05,48.96,49.03,97700.0,26.1526,26.1686,26.1206,26.1579,97700.0
2006-05-09 11:30:00,49.04,49.1,49.02,49.04,67400.0,26.1633,26.1953,26.1526,26.1633,67400.0
2006-05-09 11:40:00,49.05,49.13,48.97,49.0,72100.0,26.1686,26.2113,26.1259,26.1419,72100.0
2006-05-09 11:50:00,49.02,49.09,49.02,49.05,26400.0,26.1526,26.19,26.1526,26.1686,26400.0
2006-05-09 12:00:00,49.05,49.12,49.04,49.07,36300.0,26.1686,26.206,26.1633,26.1793,36300.0
2006-05-09 12:10:00,49.07,49.08,48.93,48.95,57800.0,26.1793,26.1846,26.1046,26.1153,57800.0
2006-05-09 12:20:00,48.96,48.96,48.86,48.87,45400.0,26.1206,26.1206,26.0673,26.0726,45400.0
2006-05-09 12:30:00,48.88,48.99,48.86,48.96,44700.0,26.0779,26.1366,26.0673,26.1206,44700.0
2006-05-09 12:40:00,48.97,48.98,48.89,48.91,35400.0,26.1259,26.1313,26.0833,26.0939,35400.0
2006-05-09 12:50:00,48.91,48.97,48.9,48.93,29200.0,26.0939,26.1259,26.0886,26.1046,29200.0
2006-05-09 13:00:00,48.93,48.98,48.87,48.87,24900.0,26.1046,26.1313,26.0726,26.0726,24900.0
2006-05-09 13:10:00,48.87,48.99,48.85,48.94,55000.0,26.0726,26.1366,26.0619,26.1099,55000.0
2006-05-09 13:20:00,48.95,48.98,48.93,48.94,34600.0,26.1153,26.1313,26.1046,26.1099,34600.0
2006-05-09 13:30:00,48.94,48.96,48.9,48.94,27000.0,26.1099,26.1206,26.0886,26.1099,27000.0
2006-05-09 13:40:00,48.94,48.98,48.92,48.92,25800.0,26.1099,26.1313,26.0993,26.0993,25800.0
2006-05-09 13:50:00,48.93,48.95,48.88,48.94,30100.0,26.1046,26.1153,26.0779,26.1099,30100.0
2006-05-09 14:00:00,48.94,48.96,48.9,48.95,23200.0,26.1099,26.1206,26.0886,26.1153,23200.0
2006-05-09 14:10:00,48.96,48.96,48.91,48.95,24100.0,26.1206,26.1206,26.0939,26.1153,24100.0
2006-05-09 14:20:00,48.94,49.04,48.94,48.99,65000.0,26.1099,26.1633,26.1099,26.1366,65000.0
2006-05-09 14:30:00,48.99,49.03,48.95,49.02,32600.0,26.1366,26.1579,26.1153,26.1526,32600.0
2006-05-09 14:40:00,49.02,49.03,48.96,49.02,25500.0,26.1526,26.1579,26.1206,26.1526,25500.0
2006-05-09 14:50:00,49.02,49.05,49.0,49.02,37400.0,26.1526,26.1686,26.1419,26.1526,37400.0
2006-05-09 15:00:00,49.02,49.02,48.94,48.95,67500.0,26.1526,26.1526,26.1099,26.1153,67500.0
2006-05-09 15:10:00,48.94,49.03,48.94,49.01,47100.0,26.1099,26.1579,26.1099,26.1473,47100.0
2006-05-09 15:20:00,49.02,49.05,48.96,49.01,64700.0,26.1526,26.1686,26.1206,26.1473,64700.0
2006-05-09 15:30:00,49.02,49.14,49.0,49.13,87300.0,26.1526,26.2166,26.1419,26.2113,87300.0
2006-05-09 15:40:00,49.12,49.17,49.12,49.16,69000.0,26.206,26.2326,26.206,26.2273,69000.0
2006-05-09 15:50:00,49.15,49.18,49.07,49.16,114900.0,26.222,26.238,26.1793,26.2273,114900.0
2006-05-10 09:30:00,49.17,49.19,48.67,48.73,114900.0,26.2326,26.2433,25.9659,25.9979,114900.0
2006-05-10 09:40:00,48.72,48.91,48.65,48.67,65000.0,25.9926,26.0939,25.9552,25.9659,65000.0
2006-05-10 09:50:00,48.67,48.73,48.57,48.64,70500.0,25.9659,25.9979,25.9125,25.9499,70500.0
2006-05-10 10:00:00,48.65,48.67,48.56,48.66,67100.0,25.9552,25.9659,25.9072,25.9606,67100.0
2006-05-10 10:10:00,48.66,48.82,48.66,48.74,73300.0,25.9606,26.0459,25.9606,26.0032,73300.0
2006-05-10 10:20:00,48.72,48.78,48.64,48.78,62600.0,25.9926,26.0246,25.9499,26.0246,62600.0
2006-05-10 10:30:00,48.78,48.9,48.76,48.88,37900.0,26.0246,26.0886,26.0139,26.0779,37900.0
2006-05-10 10:40:00,48.87,48.89,48.76,48.76,23000.0,26.0726,26.0833,26.0139,26.0139,23000.0
2006-05-10 10:50:00,48.76,48.77,48.6,48.67,41100.0,26.0139,26.0192,25.9285,25.9659,41100.0
2006-05-10 11:00:00,48.67,48.69,48.62,48.63,49100.0,25.9659,25.9766,25.9392,25.9445,49100.0
2006-05-10 11:10:00,48.62,48.65,48.51,48.54,137800.0,25.9392,25.9552,25.8805,25.8965,137800.0
2006-05-10 11:20:00,48.54,48.64,48.52,48.58,86800.0,25.8965,25.9499,25.8859,25.9179,86800.0
2006-05-10 11:30:00,48.57,48.65,48.53,48.54,66100.0,25.9125,25.9552,25.8912,25.8965,66100.0
2006-05-10 11:40:00,48.53,48.58,48.52,48.53,57900.0,25.8912,25.9179,25.8859,25.8912,57900.0
2006-05-10 11:50:00,48.54,48.54,48.43,48.45,96500.0,25.8965,25.8965,25.8378,25.8485,96500.0
2006-05-10 12:00:00,48.44,48.52,48.38,48.47,70700.0,25.8432,25.8859,25.8112,25.8592,70700.0
2006-05-10 12:10:00,48.46,48.52,48.41,48.48,40400.0,25.8538,25.8859,25.8272,25.8645,40400.0
2006-05-10 12:20:00,48.47,48.48,48.33,48.4,76200.0,25.8592,25.8645,25.7845,25.8218,76200.0
2006-05-10 12:30:00,48.4,48.43,48.39,48.4,21300.0,25.8218,25.8378,25.8165,25.8218,21300.0
2006-05-10 12:40:00,48.4,48.42,48.4,48.42,37900.0,25.8218,25.8325,25.8218,25.8325,37900.0
2006-05-10 12:50:00,48.42,48.43,48.33,48.38,67200.0,25.8325,25.8378,25.7845,25.8112,67200.0
2006-05-10 13:00:00,48.37,48.43,48.36,48.38,88500.0,25.8058,25.8378,25.8005,25.8112,88500.0
2006-05-10 13:10:00,48.37,48.4,48.3,48.3,102100.0,25.8058,25.8218,25.7685,25.7685,102100.0
2006-05-10 13:20:00,48.31,48.36,48.31,48.34,49800.0,25.7738,25.8005,25.7738,25.7898,49800.0
2006-05-10 13:30:00,48.34,48.35,48.3,48.3,51700.0,25.7898,25.7952,25.7685,25.7685,51700.0
2006-05-10 13:40:00,48.31,48.4,48.3,48.36,61200.0,25.7738,25.8218,25.7685,25.8005,61200.0
2006-05-10 13:50:00,48.37,48.4,48.34,48.36,38100.0,25.8058,25.8218,25.7898,25.8005,38100.0
2006-05-10 14:00:00,48.35,48.36,48.27,48.33,77000.0,25.7952,25.8005,25.7525,25.7845,77000.0
2006-05-10 14:10:00,48.32,48.51,48.26,48.42,194100.0,25.7792,25.8805,25.7471,25.8325,194100.0
2006-05-10 14:20:00,48.48,48.57,48.18,48.27,129300.0,25.8645,25.9125,25.7045,25.7525,129300.0
2006-05-10 14:30:00,48.26,48.28,48.06,48.16,140300.0,25.7471,25.7578,25.6404,25.6938,140300.0
2006-05-10 14:40:00,48.17,48.53,48.11,48.35,132200.0,25.6991,25.8912,25.6671,25.7952,132200.0
2006-05-10 14:50:00,48.33,48.43,48.3,48.39,72500.0,25.7845,25.8378,25.7685,25.8165,72500.0
2006-05-10 15:00:00,48.39,48.48,48.34,48.37,83100.0,25.8165,25.8645,25.7898,25.8058,83100.0
2006-05-10 15:10:00,48.36,48.4,48.32,48.36,74200.0,25.8005,25.8218,25.7792,25.8005,74200.0
2006-05-10 15:20:00,48.37,48.38,48.3,48.32,135400.0,25.8058,25.8112,25.7685,25.7792,135400.0
2006-05-10 15:30:00,48.31,48.32,48.15,48.18,140200.0,25.7738,25.7792,25.6885,25.7045,140200.0
2006-05-10 15:40:00,48.18,48.32,48.18,48.26,146600.0,25.7045,25.7792,25.7045,25.7471,146600.0
2006-05-10 15:50:00,48.27,48.32,48.23,48.25,156600.0,25.7525,25.7792,25.7311,25.7418,156600.0
2006-05-11 09:30:00,48.16,48.27,47.6,47.68,262200.0,25.7593,25.8181,25.4598,25.5026,262200.0
2006-05-11 09:40:00,47.68,47.68,47.33,47.39,197600.0,25.5026,25.5026,25.3154,25.3475,197600.0
2006-05-11 09:50:00,47.38,47.5,47.17,47.28,136000.0,25.3421,25.4063,25.2298,25.2886,136000.0
2006-05-11 10:00:00,47.3,47.48,47.11,47.38,192600.0,25.2993,25.3956,25.1977,25.3421,192600.0
2006-05-11 10:10:00,47.38,47.71,47.37,47.61,138400.0,25.3421,25.5186,25.3368,25.4651,138400.0
2006-05-11 10:20:00,47.6,47.68,47.33,47.34,95200.0,25.4598,25.5026,25.3154,25.3207,95200.0
2006-05-11 10:30:00,47.35,47.35,47.09,47.12,172500.0,25.3261,25.3261,25.187,25.203,172500.0
2006-05-11 10:40:00,47.13,47.15,46.92,47.04,217000.0,25.2084,25.2191,25.0961,25.1603,217000.0
2006-05-11 10:50:00,47.05,47.27,47.04,47.22,209300.0,25.1656,25.2833,25.1603,25.2565,209300.0
2006-05-11 11:00:00,47.21,47.3,47.1,47.23,93400.0,25.2512,25.2993,25.1924,25.2619,93400.0
2006-05-11 11:10:00,47.24,47.24,47.01,47.02,96100.0,25.2672,25.2672,25.1442,25.1496,96100.0
2006-05-11 11:20:00,47.03,47.03,46.62,46.7,171500.0,25.1549,25.1549,24.9356,24.9784,171500.0
2006-05-11 11:30:00,46.71,46.8,46.65,46.77,94500.0,24.9838,25.0319,24.9517,25.0158,94500.0
2006-05-11 11:40:00,46.77,46.81,46.71,46.77,65900.0,25.0158,25.0372,24.9838,25.0158,65900.0
2006-05-11 11:50:00,46.77,46.78,46.61,46.64,65200.0,25.0158,25.0212,24.9303,24.9463,65200.0
2006-05-11 12:00:00,46.63,46.72,46.51,46.52,82700.0,24.941,24.9891,24.8768,24.8821,82700.0
2006-05-11 12:10:00,46.52,46.93,46.49,46.87,150900.0,24.8821,25.1014,24.8661,25.0693,150900.0
2006-05-11 12:20:00,46.88,46.95,46.86,46.86,53700.0,25.0747,25.1121,25.064,25.064,53700.0
2006-05-11 12:30:00,46.86,46.91,46.72,46.9,76200.0,25.064,25.0907,24.9891,25.0854,76200.0
2006-05-11 12:40:00,46.89,46.95,46.82,46.94,71000.0,25.08,25.1121,25.0426,25.1068,71000.0
2006-05-11 12:50:00,46.94,47.01,46.92,47.0,40300.0,25.1068,25.1442,25.0961,25.1389,40300.0
2006-05-11 13:00:00,47.0,47.08,46.97,47.01,63000.0,25.1389,25.1817,25.1228,25.1442,63000.0
2006-05-11 13:10:00,47.01,47.14,47.0,47.09,218400.0,25.1442,25.2137,25.1389,25.187,218400.0
2006-05-11 13:20:00,47.09,47.18,47.07,47.18,140800.0,25.187,25.2351,25.1763,25.2351,140800.0
2006-05-11 13:30:00,47.17,47.18,47.1,47.12,68200.0,25.2298,25.2351,25.1924,25.203,68200.0
2006-05-11 13:40:00,47.13,47.14,46.94,47.01,78500.0,25.2084,25.2137,25.1068,25.1442,78500.0
2006-05-11 13:50:00,47.01,47.1,46.97,47.02,37200.0,25.1442,25.1924,25.1228,25.1496,37200.0
2006-05-11 14:00:00,47.03,47.1,47.01,47.07,48600.0,25.1549,25.1924,25.1442,25.1763,48600.0
2006-05-11 14:10:00,47.07,47.07,46.95,47.02,44200.0,25.1763,25.1763,25.1121,25.1496,44200.0
2006-05-11 14:20:00,47.02,47.09,46.98,47.06,49500.0,25.1496,25.187,25.1282,25.171,49500.0
2006-05-11 14:30:00,47.06,47.27,47.03,47.23,107700.0,25.171,25.2833,25.1549,25.2619,107700.0
2006-05-11 14:40:00,47.23,47.24,47.04,47.04,64700.0,25.2619,25.2672,25.1603,25.1603,64700.0
2006-05-11 14:50:00,47.04,47.05,46.84,46.89,98200.0,25.1603,25.1656,25.0533,25.08,98200.0
2006-05-11 15:00:00,46.91,46.91,46.82,46.9,104100.0,25.0907,25.0907,25.0426,25.0854,104100.0
2006-05-11 15:10:00,46.91,47.09,46.9,46.99,74000.0,25.0907,25.187,25.0854,25.1335,74000.0
2006-05-11 15:20:00,47.0,47.04,46.95,46.99,365600.0,25.1389,25.1603,25.1121,25.1335,365600.0
2006-05-11 15:30:00,47.0,47.1,46.98,47.01,142100.0,25.1389,25.1924,25.1282,25.1442,142100.0
2006-05-11 15:40:00,47.01,47.06,46.99,47.03,121100.0,25.1442,25.171,25.1335,25.1549,121100.0
2006-05-11 15:50:00,47.04,47.19,47.01,47.05,211700.0,25.1603,25.2405,25.1442,25.1656,211700.0
2006-05-12 09:30:00,47.15,47.32,46.62,47.32,210600.0,25.2191,25.31,24.9356,25.31,210600.0
2006-05-12 09:40:00,47.29,47.65,47.23,47.41,276200.0,25.294,25.4865,25.2619,25.3582,276200.0
2006-05-12 09:50:00,47.41,47.44,47.04,47.27,247400.0,25.3582,25.3742,25.1603,25.2833,247400.0
2006-05-12 10:00:00,47.29,47.29,46.71,46.94,164500.0,25.294,25.294,24.9838,25.1068,164500.0
2006-05-12 10:10:00,46.93,47.31,46.9,47.14,189000.0,25.1014,25.3047,25.0854,25.2137,189000.0
2006-05-12 10:20:00,47.14,47.36,47.02,47.25,126900.0,25.2137,25.3314,25.1496,25.2726,126900.0
2006-05-12 10:30:00,47.26,47.27,46.81,46.96,119900.0,25.2779,25.2833,25.0372,25.1175,119900.0
2006-05-12 10:40:00,46.97,47.01,46.77,46.78,76600.0,25.1228,25.1442,25.0158,25.0212,76600.0
2006-05-12 10:50:00,46.78,47.01,46.78,46.95,106300.0,25.0212,25.1442,25.0212,25.1121,106300.0
2006-05-12 11:00:00,46.97,47.13,46.86,46.98,139200.0,25.1228,25.2084,25.064,25.1282,139200.0
2006-05-12 11:10:00,46.98,47.08,46.85,47.07,77100.0,25.1282,25.1817,25.0586,25.1763,77100.0
2006-05-12 11:20:00,47.07,47.21,47.0,47.14,60600.0,25.1763,25.2512,25.1389,25.2137,60600.0
2006-05-12 11:30:00,47.16,47.17,47.01,47.04,43400.0,25.2244,25.2298,25.1442,25.1603,43400.0
2006-05-12 11:40:00,47.04,47.04,46.81,46.97,86900.0,25.1603,25.1603,25.0372,25.1228,86900.0
2006-05-12 11:50:00,46.98,47.24,46.9,47.16,82600.0,25.1282,25.2672,25.0854,25.2244,82600.0
2006-05-12 12:00:00,47.18,47.35,47.14,47.34,86100.0,25.2351,25.3261,25.2137,25.3207,86100.0
2006-05-12 12:10:00,47.34,47.35,47.18,47.2,47300.0,25.3207,25.3261,25.2351,25.2458,47300.0
2006-05-12 12:20:00,47.21,47.26,46.94,46.97,63700.0,25.2512,25.2779,25.1068,25.1228,63700.0
2006-05-12 12:30:00,46.96,46.97,46.76,46.81,119900.0,25.1175,25.1228,25.0105,25.0372,119900.0
2006-05-12 12:40:00,46.81,46.99,46.81,46.93,48700.0,25.0372,25.1335,25.0372,25.1014,48700.0
2006-05-12 12:50:00,46.94,46.94,46.76,46.89,59100.0,25.1068,25.1068,25.0105,25.08,59100.0
2006-05-12 13:00:00,46.91,46.95,46.78,46.8,37600.0,25.0907,25.1121,25.0212,25.0319,37600.0
2006-05-12 13:10:00,46.82,46.94,46.71,46.89,90100.0,25.0426,25.1068,24.9838,25.08,90100.0
2006-05-12 13:20:00,46.9,46.99,46.82,46.87,74100.0,25.0854,25.1335,25.0426,25.0693,74100.0
2006-05-12 13:30:00,46.87,46.89,46.67,46.67,78800.0,25.0693,25.08,24.9624,24.9624,78800.0
2006-05-12 13:40:00,46.66,46.73,46.65,46.68,65700.0,24.957,24.9945,24.9517,24.9677,65700.0
2006-05-12 13:50:00,46.7,46.7,46.6,46.63,78300.0,24.9784,24.9784,24.9249,24.941,78300.0
2006-05-12 14:00:00,46.64,46.71,46.6,46.66,63500.0,24.9463,24.9838,24.9249,24.957,63500.0
2006-05-12 14:10:00,46.66,46.87,46.66,46.76,114700.0,24.957,25.0693,24.957,25.0105,114700.0
2006-05-12 14:20:00,46.76,46.81,46.66,46.74,57500.0,25.0105,25.0372,24.957,24.9998,57500.0
2006-05-12 14:30:00,46.73,46.77,46.62,46.73,65700.0,24.9945,25.0158,24.9356,24.9945,65700.0
2006-05-12 14:40:00,46.73,46.77,46.67,46.73,44100.0,24.9945,25.0158,24.9624,24.9945,44100.0
2006-05-12 14:50:00,46.74,46.74,46.57,46.64,52300.0,24.9998,24.9998,24.9089,24.9463,52300.0
2006-05-12 15:00:00,46.62,46.76,46.6,46.61,64200.0,24.9356,25.0105,24.9249,24.9303,64200.0
2006-05-12 15:10:00,46.62,46.62,46.53,46.61,64100.0,24.9356,24.9356,24.8875,24.9303,64100.0
2006-05-12 15:20:00,46.61,46.68,46.59,46.66,50300.0,24.9303,24.9677,24.9196,24.957,50300.0
2006-05-12 15:30:00,46.67,46.67,46.61,46.63,78600.0,24.9624,24.9624,24.9303,24.941,78600.0
2006-05-12 15:40:00,46.64,46.64,46.57,46.62,64500.0,24.9463,24.9463,24.9089,24.9356,64500.0
2006-05-12 15:50:00,46.61,46.65,46.58,46.64,206900.0,24.9303,24.9517,24.9142,24.9463,206900.0
2006-05-15 09:30:00,46.44,47.08,46.32,46.98,227200.0,24.8393,25.1817,24.7752,25.1282,227200.0
2006-05-15 09:40:00,46.98,47.12,46.89,47.04,180900.0,25.1282,25.203,25.08,25.1603,180900.0
2006-05-15 09:50:00,47.02,47.04,46.72,46.84,126700.0,25.1496,25.1603,24.9891,25.0533,126700.0
2006-05-15 10:00:00,46.79,46.81,46.43,46.52,151300.0,25.0265,25.0372,24.834,24.8821,151300.0
2006-05-15 10:10:00,46.5,46.72,46.49,46.57,118400.0,24.8714,24.9891,24.8661,24.9089,118400.0
2006-05-15 10:20:00,46.59,46.61,46.21,46.34,203000.0,24.9196,24.9303,24.7163,24.7859,203000.0
2006-05-15 10:30:00,46.35,46.35,46.15,46.28,243400.0,24.7912,24.7912,24.6842,24.7538,243400.0
2006-05-15 10:40:00,46.27,46.27,46.09,46.11,118000.0,24.7484,24.7484,24.6521,24.6628,118000.0
2006-05-15 10:50:00,46.12,46.24,46.0,46.1,107600.0,24.6682,24.7324,24.604,24.6575,107600.0
2006-05-15 11:00:00,46.09,46.43,46.05,46.27,127300.0,24.6521,24.834,24.6307,24.7484,127300.0
2006-05-15 11:10:00,46.27,46.6,46.26,46.52,95200.0,24.7484,24.9249,24.7431,24.8821,95200.0
2006-05-15 11:20:00,46.52,46.52,46.33,46.35,54300.0,24.8821,24.8821,24.7805,24.7912,54300.0
2006-05-15 11:30:00,46.35,46.49,46.31,46.44,53800.0,24.7912,24.8661,24.7698,24.8393,53800.0
2006-05-15 11:40:00,46.45,46.61,46.44,46.5,57200.0,24.8447,24.9303,24.8393,24.8714,57200.0
2006-05-15 11:50:00,46.5,46.66,46.48,46.56,65800.0,24.8714,24.957,24.8607,24.9035,65800.0
2006-05-15 12:00:00,46.56,46.63,46.54,46.55,34100.0,24.9035,24.941,24.8928,24.8982,34100.0
2006-05-15 12:10:00,46.55,46.55,46.28,46.34,59200.0,24.8982,24.8982,24.7538,24.7859,59200.0
2006-05-15 12:20:00,46.34,46.46,46.28,46.43,52300.0,24.7859,24.85,24.7538,24.834,52300.0
2006-05-15 12:30:00,46.41,46.48,46.33,46.35,26400.0,24.8233,24.8607,24.7805,24.7912,26400.0
2006-05-15 12:40:00,46.35,46.35,46.27,46.29,21400.0,24.7912,24.7912,24.7484,24.7591,21400.0
2006-05-15 12:50:00,46.3,46.3,46.26,46.28,11600.0,24.7645,24.7645,24.7431,24.7538,11600.0
2006-05-15 13:00:00,46.27,46.35,46.15,46.21,38900.0,24.7484,24.7912,24.6842,24.7163,38900.0
2006-05-15 13:10:00,46.19,46.25,46.14,46.16,17700.0,24.7056,24.7377,24.6789,24.6896,17700.0
2006-05-15 13:20:00,46.15,46.21,46.0,46.02,117300.0,24.6842,24.7163,24.604,24.6147,117300.0
2006-05-15 13:30:00,46.0,46.01,45.81,45.85,100800.0,24.604,24.6093,24.5024,24.5238,100800.0
2006-05-15 13:40:00,45.85,45.92,45.8,45.87,55400.0,24.5238,24.5612,24.497,24.5345,55400.0
2006-05-15 13:50:00,45.86,45.86,45.56,45.66,134400.0,24.5291,24.5291,24.3687,24.4221,134400.0
2006-05-15 14:00:00,45.68,45.86,45.68,45.8,101000.0,24.4328,24.5291,24.4328,24.497,101000.0
2006-05-15 14:10:00,45.8,45.8,45.54,45.61,124500.0,24.497,24.497,24.358,24.3954,124500.0
2006-05-15 14:20:00,45.59,45.72,45.58,45.67,153600.0,24.3847,24.4542,24.3794,24.4275,153600.0
2006-05-15 14:30:00,45.66,45.74,45.62,45.68,189700.0,24.4221,24.4649,24.4007,24.4328,189700.0
2006-05-15 14:40:00,45.68,45.68,45.47,45.53,107600.0,24.4328,24.4328,24.3205,24.3526,107600.0
2006-05-15 14:50:00,45.55,45.7,45.54,45.65,80500.0,24.3633,24.4435,24.358,24.4168,80500.0
2006-05-15 15:00:00,45.64,45.71,45.6,45.67,211000.0,24.4114,24.4489,24.39,24.4275,211000.0
2006-05-15 15:10:00,45.67,45.78,45.67,45.77,312100.0,24.4275,24.4863,24.4275,24.481,312100.0
2006-05-15 15:20:00,45.77,45.77,45.66,45.7,119400.0,24.481,24.481,24.4221,24.4435,119400.0
2006-05-15 15:30:00,45.7,45.72,45.69,45.7,165800.0,24.4435,24.4542,24.4382,24.4435,165800.0
2006-05-15 15:40:00,45.72,45.92,45.72,45.87,220300.0,24.4542,24.5612,24.4542,24.5345,220300.0
2006-05-15 15:50:00,45.86,45.98,45.86,45.94,292300.0,24.5291,24.5933,24.5291,24.5719,292300.0
2006-05-16 09:30:00,45.93,46.42,45.81,46.4,165600.0,24.5666,24.8286,24.5024,24.8179,165600.0
2006-05-16 09:40:00,46.4,46.43,46.28,46.41,135000.0,24.8179,24.834,24.7538,24.8233,135000.0
2006-05-16 09:50:00,46.42,46.63,46.38,46.49,172200.0,24.8286,24.941,24.8072,24.8661,172200.0
2006-05-16 10:00:00,46.49,46.5,46.28,46.34,91600.0,24.8661,24.8714,24.7538,24.7859,91600.0
2006-05-16 10:10:00,46.33,46.33,46.07,46.25,93600.0,24.7805,24.7805,24.6414,24.7377,93600.0
2006-05-16 10:20:00,46.27,46.32,46.16,46.23,75700.0,24.7484,24.7752,24.6896,24.727,75700.0
2006-05-16 10:30:00,46.23,46.38,46.14,46.14,97700.0,24.727,24.8072,24.6789,24.6789,97700.0
2006-05-16 10:40:00,46.14,46.31,46.07,46.31,63900.0,24.6789,24.7698,24.6414,24.7698,63900.0
2006-05-16 10:50:00,46.32,46.34,46.14,46.18,37700.0,24.7752,24.7859,24.6789,24.7003,37700.0
2006-05-16 11:00:00,46.19,46.26,46.11,46.11,52700.0,24.7056,24.7431,24.6628,24.6628,52700.0
2006-05-16 11:10:00,46.12,46.12,45.97,45.98,118000.0,24.6682,24.6682,24.5879,24.5933,118000.0
2006-05-16 11:20:00,45.98,46.02,45.94,45.96,33500.0,24.5933,24.6147,24.5719,24.5826,33500.0
2006-05-16 11:30:00,45.95,45.96,45.73,45.77,98600.0,24.5773,24.5826,24.4596,24.481,98600.0
2006-05-16 11:40:00,45.77,45.77,45.53,45.69,84000.0,24.481,24.481,24.3526,24.4382,84000.0
2006-05-16 11:50:00,45.71,45.86,45.68,45.68,126000.0,24.4489,24.5291,24.4328,24.4328,126000.0
2006-05-16 12:00:00,45.68,45.72,45.55,45.63,87500.0,24.4328,24.4542,24.3633,24.4061,87500.0
2006-05-16 12:10:00,45.61,45.66,45.44,45.44,70400.0,24.3954,24.4221,24.3045,24.3045,70400.0
2006-05-16 12:20:00,45.45,45.57,45.42,45.57,57700.0,24.3098,24.374,24.2938,24.374,57700.0
2006-05-16 12:30:00,45.57,45.77,45.53,45.67,64400.0,24.374,24.481,24.3526,24.4275,64400.0
2006-05-16 12:40:00,45.66,45.67,45.54,45.55,36900.0,24.4221,24.4275,24.358,24.3633,36900.0
2006-05-16 12:50:00,45.56,45.72,45.56,45.71,50600.0,24.3687,24.4542,24.3687,24.4489,50600.0
2006-05-16 13:00:00,45.71,45.94,45.69,45.92,107100.0,24.4489,24.5719,24.4382,24.5612,107100.0
2006-05-16 13:10:00,45.92,46.2,45.92,46.01,152000.0,24.5612,24.711,24.5612,24.6093,152000.0
2006-05-16 13:20:00,46.02,46.06,45.87,46.0,54300.0,24.6147,24.6361,24.5345,24.604,54300.0
2006-05-16 13:30:00,46.01,46.12,45.99,46.08,66100.0,24.6093,24.6682,24.5986,24.6468,66100.0
2006-05-16 13:40:00,46.08,46.09,45.88,45.94,45300.0,24.6468,24.6521,24.5398,24.5719,45300.0
2006-05-16 13:50:00,45.93,46.01,45.89,45.94,21600.0,24.5666,24.6093,24.5452,24.5719,21600.0
2006-05-16 14:00:00,45.94,46.01,45.8,45.99,62500.0,24.5719,24.6093,24.497,24.5986,62500.0
2006-05-16 14:10:00,45.98,46.01,45.85,45.87,44200.0,24.5933,24.6093,24.5238,24.5345,44200.0
2006-05-16 14:20:00,45.87,45.93,45.77,45.88,37900.0,24.5345,24.5666,24.481,24.5398,37900.0
2006-05-16 14:30:00,45.88,45.99,45.82,45.97,41800.0,24.5398,24.5986,24.5077,24.5879,41800.0
2006-05-16 14:40:00,45.97,46.05,45.93,45.96,33600.0,24.5879,24.6307,24.5666,24.5826,33600.0
2006-05-16 14:50:00,45.95,45.96,45.83,45.93,40200.0,24.5773,24.5826,24.5131,24.5666,40200.0
2006-05-16 15:00:00,45.94,45.99,45.9,45.95,38700.0,24.5719,24.5986,24.5505,24.5773,38700.0
2006-05-16 15:10:00,45.95,45.97,45.87,45.91,89200.0,24.5773,24.5879,24.5345,24.5559,89200.0
2006-05-16 15:20:00,45.9,45.96,45.9,45.92,59200.0,24.5505,24.5826,24.5505,24.5612,59200.0
2006-05-16 15:30:00,45.92,45.97,45.92,45.96,40200.0,24.5612,24.5879,24.5612,24.5826,40200.0
2006-05-16 15:40:00,45.95,46.01,45.95,46.0,75400.0,24.5773,24.6093,24.5773,24.604,75400.0
2006-05-16 15:50:00,45.99,46.0,45.92,45.97,114800.0,24.5986,24.604,24.5612,24.5879,114800.0
2006-05-17 09:30:00,45.55,46.43,45.49,45.93,245100.0,24.3633,24.834,24.3312,24.5666,245100.0
2006-05-17 09:40:00,45.96,46.06,45.56,45.95,166300.0,24.5826,24.6361,24.3687,24.5773,166300.0
2006-05-17 09:50:00,45.95,46.01,45.61,45.73,139100.0,24.5773,24.6093,24.3954,24.4596,139100.0
2006-05-17 10:00:00,45.73,45.73,45.35,45.42,142500.0,24.4596,24.4596,24.2563,24.2938,142500.0
2006-05-17 10:10:00,45.42,45.45,45.17,45.39,124200.0,24.2938,24.3098,24.1601,24.2777,124200.0
2006-05-17 10:20:00,45.39,45.56,45.33,45.39,130800.0,24.2777,24.3687,24.2456,24.2777,130800.0
2006-05-17 10:30:00,45.38,45.46,45.16,45.16,124200.0,24.2724,24.3152,24.1547,24.1547,124200.0
2006-05-17 10:40:00,45.17,45.29,45.11,45.25,111600.0,24.1601,24.2242,24.128,24.2028,111600.0
2006-05-17 10:50:00,45.27,45.29,45.15,45.16,91900.0,24.2135,24.2242,24.1494,24.1547,91900.0
2006-05-17 11:00:00,45.15,45.21,45.03,45.21,112700.0,24.1494,24.1814,24.0852,24.1814,112700.0
2006-05-17 11:10:00,45.21,45.22,44.77,44.92,311300.0,24.1814,24.1868,23.9461,24.0263,311300.0
2006-05-17 11:20:00,44.91,44.93,44.64,44.66,202300.0,24.021,24.0317,23.8766,23.8873,202300.0
2006-05-17 11:30:00,44.66,45.04,44.61,45.02,223600.0,23.8873,24.0905,23.8605,24.0798,223600.0
2006-05-17 11:40:00,45.01,45.24,44.95,45.21,162800.0,24.0745,24.1975,24.0424,24.1814,162800.0
2006-05-17 11:50:00,45.21,45.42,45.16,45.31,192200.0,24.1814,24.2938,24.1547,24.2349,192200.0
2006-05-17 12:00:00,45.31,45.46,45.3,45.33,65500.0,24.2349,24.3152,24.2296,24.2456,65500.0
2006-05-17 12:10:00,45.32,45.52,45.32,45.49,48000.0,24.2403,24.3473,24.2403,24.3312,48000.0
2006-05-17 12:20:00,45.5,45.51,45.27,45.39,73000.0,24.3366,24.3419,24.2135,24.2777,73000.0
2006-05-17 12:30:00,45.41,45.54,45.41,45.48,53100.0,24.2884,24.358,24.2884,24.3259,53100.0
2006-05-17 12:40:00,45.46,45.51,45.23,45.35,75300.0,24.3152,24.3419,24.1921,24.2563,75300.0
2006-05-17 12:50:00,45.34,45.35,45.18,45.33,63400.0,24.251,24.2563,24.1654,24.2456,63400.0
2006-05-17 13:00:00,45.33,45.43,45.24,45.27,45200.0,24.2456,24.2991,24.1975,24.2135,45200.0
2006-05-17 13:10:00,45.26,45.38,45.19,45.24,51000.0,24.2082,24.2724,24.1708,24.1975,51000.0
2006-05-17 13:20:00,45.24,45.29,45.12,45.2,66400.0,24.1975,24.2242,24.1333,24.1761,66400.0
2006-05-17 13:30:00,45.2,45.4,45.2,45.33,66300.0,24.1761,24.2831,24.1761,24.2456,66300.0
2006-05-17 13:40:00,45.33,45.38,45.21,45.38,36600.0,24.2456,24.2724,24.1814,24.2724,36600.0
2006-05-17 13:50:00,45.38,45.51,45.37,45.4,52400.0,24.2724,24.3419,24.267,24.2831,52400.0
2006-05-17 14:00:00,45.39,45.4,45.23,45.26,120300.0,24.2777,24.2831,24.1921,24.2082,120300.0
2006-05-17 14:10:00,45.25,45.27,45.0,45.13,194200.0,24.2028,24.2135,24.0691,24.1387,194200.0
2006-05-17 14:20:00,45.13,45.27,45.12,45.27,87900.0,24.1387,24.2135,24.1333,24.2135,87900.0
2006-05-17 14:30:00,45.27,45.28,45.01,45.07,99300.0,24.2135,24.2189,24.0745,24.1066,99300.0
2006-05-17 14:40:00,45.07,45.13,44.95,44.96,170100.0,24.1066,24.1387,24.0424,24.0477,170100.0
2006-05-17 14:50:00,44.97,45.24,44.93,45.18,103800.0,24.0531,24.1975,24.0317,24.1654,103800.0
2006-05-17 15:00:00,45.18,45.47,45.16,45.42,91900.0,24.1654,24.3205,24.1547,24.2938,91900.0
2006-05-17 15:10:00,45.42,45.44,45.3,45.33,105800.0,24.2938,24.3045,24.2296,24.2456,105800.0
2006-05-17 15:20:00,45.33,45.33,45.12,45.18,133700.0,24.2456,24.2456,24.1333,24.1654,133700.0
2006-05-17 15:30:00,45.18,45.42,45.17,45.42,137300.0,24.1654,24.2938,24.1601,24.2938,137300.0
2006-05-17 15:40:00,45.42,45.42,45.2,45.29,172100.0,24.2938,24.2938,24.1761,24.2242,172100.0
2006-05-17 15:50:00,45.3,45.3,45.1,45.1,165300.0,24.2296,24.2296,24.1226,24.1226,165300.0
2006-05-18 09:30:00,45.19,45.55,45.19,45.45,146000.0,24.1708,24.3633,24.1708,24.3098,146000.0
2006-05-18 09:40:00,45.48,45.5,45.24,45.45,102300.0,24.3259,24.3366,24.1975,24.3098,102300.0
2006-05-18 09:50:00,45.43,45.63,45.31,45.54,98300.0,24.2991,24.4061,24.2349,24.358,98300.0
2006-05-18 10:00:00,45.55,45.61,45.29,45.3,77100.0,24.3633,24.3954,24.2242,24.2296,77100.0
2006-05-18 10:10:00,45.3,45.39,45.06,45.11,129000.0,24.2296,24.2777,24.1012,24.128,129000.0
2006-05-18 10:20:00,45.11,45.27,45.01,45.09,242400.0,24.128,24.2135,24.0745,24.1173,242400.0
2006-05-18 10:30:00,45.1,45.16,44.94,45.05,101500.0,24.1226,24.1547,24.037,24.0959,101500.0
2006-05-18 10:40:00,45.06,45.11,44.9,44.95,53400.0,24.1012,24.128,24.0156,24.0424,53400.0
2006-05-18 10:50:00,44.94,45.08,44.88,45.07,67600.0,24.037,24.1119,24.0049,24.1066,67600.0
2006-05-18 11:00:00,45.05,45.06,44.94,45.01,88900.0,24.0959,24.1012,24.037,24.0745,88900.0
2006-05-18 11:10:00,45.01,45.05,44.91,44.93,79000.0,24.0745,24.0959,24.021,24.0317,79000.0
2006-05-18 11:20:00,44.93,45.09,44.88,45.07,104000.0,24.0317,24.1173,24.0049,24.1066,104000.0
2006-05-18 11:30:00,45.06,45.07,44.85,44.94,63200.0,24.1012,24.1066,23.9889,24.037,63200.0
2006-05-18 11:40:00,44.93,44.99,44.89,44.89,65800.0,24.0317,24.0638,24.0103,24.0103,65800.0
2006-05-18 11:50:00,44.89,44.91,44.7,44.87,117800.0,24.0103,24.021,23.9087,23.9996,117800.0
2006-05-18 12:00:00,44.88,45.06,44.78,45.0,114900.0,24.0049,24.1012,23.9515,24.0691,114900.0
2006-05-18 12:10:00,45.01,45.02,44.87,44.94,67000.0,24.0745,24.0798,23.9996,24.037,67000.0
2006-05-18 12:20:00,44.93,45.1,44.9,45.1,49400.0,24.0317,24.1226,24.0156,24.1226,49400.0
2006-05-18 12:30:00,45.1,45.17,45.09,45.15,40600.0,24.1226,24.1601,24.1173,24.1494,40600.0
2006-05-18 12:40:00,45.17,45.17,45.08,45.11,36900.0,24.1601,24.1601,24.1119,24.128,36900.0
2006-05-18 12:50:00,45.11,45.17,45.09,45.16,34700.0,24.128,24.1601,24.1173,24.1547,34700.0
2006-05-18 13:00:00,45.17,45.2,45.09,45.14,43400.0,24.1601,24.1761,24.1173,24.144,43400.0
2006-05-18 13:10:00,45.14,45.18,45.09,45.1,26800.0,24.144,24.1654,24.1173,24.1226,26800.0
2006-05-18 13:20:00,45.11,45.17,45.1,45.16,18700.0,24.128,24.1601,24.1226,24.1547,18700.0
2006-05-18 13:30:00,45.15,45.21,45.12,45.17,26900.0,24.1494,24.1814,24.1333,24.1601,26900.0
2006-05-18 13:40:00,45.16,45.23,45.1,45.21,40400.0,24.1547,24.1921,24.1226,24.1814,40400.0
2006-05-18 13:50:00,45.2,45.21,45.14,45.15,27200.0,24.1761,24.1814,24.144,24.1494,27200.0
2006-05-18 14:00:00,45.15,45.18,45.12,45.14,22200.0,24.1494,24.1654,24.1333,24.144,22200.0
2006-05-18 14:10:00,45.13,45.17,45.09,45.12,28500.0,24.1387,24.1601,24.1173,24.1333,28500.0
2006-05-18 14:20:00,45.12,45.18,45.01,45.04,38800.0,24.1333,24.1654,24.0745,24.0905,38800.0
2006-05-18 14:30:00,45.04,45.25,45.02,45.22,53600.0,24.0905,24.2028,24.0798,24.1868,53600.0
2006-05-18 14:40:00,45.24,45.28,45.2,45.23,40800.0,24.1975,24.2189,24.1761,24.1921,40800.0
2006-05-18 14:50:00,45.24,45.27,45.14,45.17,42400.0,24.1975,24.2135,24.144,24.1601,42400.0
2006-05-18 15:00:00,45.18,45.18,45.11,45.12,31500.0,24.1654,24.1654,24.128,24.1333,31500.0
2006-05-18 15:10:00,45.12,45.12,44.97,45.02,54900.0,24.1333,24.1333,24.0531,24.0798,54900.0
2006-05-18 15:20:00,45.01,45.01,44.87,44.92,150300.0,24.0745,24.0745,23.9996,24.0263,150300.0
2006-05-18 15:30:00,44.93,44.99,44.81,44.83,97600.0,24.0317,24.0638,23.9675,23.9782,97600.0
2006-05-18 15:40:00,44.83,44.85,44.69,44.78,252500.0,23.9782,23.9889,23.9033,23.9515,252500.0
2006-05-18 15:50:00,44.79,44.84,44.56,44.58,293600.0,23.9568,23.9835,23.8338,23.8445,293600.0
2006-05-19 09:30:00,44.94,44.98,44.48,44.92,1427800.0,24.037,24.0584,23.791,24.0263,1427800.0
2006-05-19 09:40:00,44.92,45.06,44.88,44.99,160400.0,24.0263,24.1012,24.0049,24.0638,160400.0
2006-05-19 09:50:00,44.98,45.2,44.78,44.85,220500.0,24.0584,24.1761,23.9515,23.9889,220500.0
2006-05-19 10:00:00,44.86,44.96,44.66,44.92,132300.0,23.9942,24.0477,23.8873,24.0263,132300.0
2006-05-19 10:10:00,44.92,45.05,44.87,44.96,120800.0,24.0263,24.0959,23.9996,24.0477,120800.0
2006-05-19 10:20:00,44.96,45.14,44.83,45.09,143800.0,24.0477,24.144,23.9782,24.1173,143800.0
2006-05-19 10:30:00,45.1,45.24,45.06,45.1,112000.0,24.1226,24.1975,24.1012,24.1226,112000.0
2006-05-19 10:40:00,45.13,45.15,44.94,45.07,55900.0,24.1387,24.1494,24.037,24.1066,55900.0
2006-05-19 10:50:00,45.07,45.07,44.74,44.81,83000.0,24.1066,24.1066,23.9301,23.9675,83000.0
2006-05-19 11:00:00,44.82,44.83,44.51,44.52,82100.0,23.9728,23.9782,23.807,23.8124,82100.0
2006-05-19 11:10:00,44.54,44.71,44.33,44.6,174500.0,23.8231,23.914,23.7108,23.8552,174500.0
2006-05-19 11:20:00,44.62,44.88,44.62,44.83,130200.0,23.8659,24.0049,23.8659,23.9782,130200.0
2006-05-19 11:30:00,44.83,44.92,44.52,44.71,95300.0,23.9782,24.0263,23.8124,23.914,95300.0
2006-05-19 11:40:00,44.7,44.76,44.57,44.62,42200.0,23.9087,23.9408,23.8391,23.8659,42200.0
2006-05-19 11:50:00,44.64,44.64,44.38,44.5,60300.0,23.8766,23.8766,23.7375,23.8017,60300.0
2006-05-19 12:00:00,44.5,44.73,44.46,44.73,49100.0,23.8017,23.9247,23.7803,23.9247,49100.0
2006-05-19 12:10:00,44.72,44.84,44.71,44.75,94500.0,23.9194,23.9835,23.914,23.9354,94500.0
2006-05-19 12:20:00,44.76,44.92,44.71,44.91,68400.0,23.9408,24.0263,23.914,24.021,68400.0
2006-05-19 12:30:00,44.91,45.18,44.9,45.13,125300.0,24.021,24.1654,24.0156,24.1387,125300.0
2006-05-19 12:40:00,45.12,45.3,45.03,45.1,210500.0,24.1333,24.2296,24.0852,24.1226,210500.0
2006-05-19 12:50:00,45.12,45.12,44.97,45.0,106700.0,24.1333,24.1333,24.0531,24.0691,106700.0
2006-05-19 13:00:00,45.0,45.1,44.9,44.97,90600.0,24.0691,24.1226,24.0156,24.0531,90600.0
2006-05-19 13:10:00,44.97,45.18,44.96,45.17,39200.0,24.0531,24.1654,24.0477,24.1601,39200.0
2006-05-19 13:20:00,45.16,45.29,45.1,45.19,74300.0,24.1547,24.2242,24.1226,24.1708,74300.0
2006-05-19 13:30:00,45.21,45.23,45.13,45.21,97600.0,24.1814,24.1921,24.1387,24.1814,97600.0
2006-05-19 13:40:00,45.21,45.44,45.2,45.38,98500.0,24.1814,24.3045,24.1761,24.2724,98500.0
2006-05-19 13:50:00,45.38,45.42,45.16,45.22,49800.0,24.2724,24.2938,24.1547,24.1868,49800.0
2006-05-19 14:00:00,45.2,45.32,45.2,45.32,56300.0,24.1761,24.2403,24.1761,24.2403,56300.0
2006-05-19 14:10:00,45.32,45.37,45.25,45.28,54400.0,24.2403,24.267,24.2028,24.2189,54400.0
2006-05-19 14:20:00,45.28,45.35,45.27,45.35,22300.0,24.2189,24.2563,24.2135,24.2563,22300.0
2006-05-19 14:30:00,45.35,45.36,45.15,45.21,73100.0,24.2563,24.2617,24.1494,24.1814,73100.0
2006-05-19 14:40:00,45.22,45.33,45.22,45.27,57600.0,24.1868,24.2456,24.1868,24.2135,57600.0
2006-05-19 14:50:00,45.28,45.29,45.14,45.19,141600.0,24.2189,24.2242,24.144,24.1708,141600.0
2006-05-19 15:00:00,45.19,45.27,45.12,45.18,100700.0,24.1708,24.2135,24.1333,24.1654,100700.0
2006-05-19 15:10:00,45.18,45.2,45.02,45.07,182300.0,24.1654,24.1761,24.0798,24.1066,182300.0
2006-05-19 15:20:00,45.1,45.2,45.01,45.17,111600.0,24.1226,24.1761,24.0745,24.1601,111600.0
2006-05-19 15:30:00,45.17,45.31,45.15,45.28,231300.0,24.1601,24.2349,24.1494,24.2189,231300.0
2006-05-19 15:40:00,45.27,45.28,45.18,45.25,133600.0,24.2135,24.2189,24.1654,24.2028,133600.0
2006-05-19 15:50:00,45.24,45.27,45.16,45.26,253300.0,24.1975,24.2135,24.1547,24.2082,253300.0
2006-05-22 09:30:00,42.65,42.68,42.05,42.35,1073000.0,22.8122,22.8282,22.4913,22.6517,1073000.0
2006-05-22 09:40:00,42.35,42.88,42.15,42.82,740700.0,22.6517,22.9352,22.5447,22.9031,740700.0
2006-05-22 09:50:00,42.85,42.86,42.19,42.4,513800.0,22.9192,22.9245,22.5661,22.6785,513800.0
2006-05-22 10:00:00,42.4,42.8,42.25,42.73,608500.0,22.6785,22.8924,22.5982,22.855,608500.0
2006-05-22 10:10:00,42.68,42.84,42.46,42.71,320700.0,22.8282,22.9138,22.7106,22.8443,320700.0
2006-05-22 10:20:00,42.74,42.83,42.22,42.36,368700.0,22.8603,22.9085,22.5822,22.6571,368700.0
2006-05-22 10:30:00,42.36,42.47,42.17,42.43,311600.0,22.6571,22.7159,22.5554,22.6945,311600.0
2006-05-22 10:40:00,42.43,42.47,42.29,42.47,170700.0,22.6945,22.7159,22.6196,22.7159,170700.0
2006-05-22 10:50:00,42.47,42.63,42.44,42.52,150200.0,22.7159,22.8015,22.6999,22.7426,150200.0
2006-05-22 11:00:00,42.51,42.56,42.32,42.41,202700.0,22.7373,22.764,22.6357,22.6838,202700.0
2006-05-22 11:10:00,42.41,42.49,42.2,42.32,202700.0,22.6838,22.7266,22.5715,22.6357,202700.0
2006-05-22 11:20:00,42.31,42.36,42.22,42.36,144200.0,22.6303,22.6571,22.5822,22.6571,144200.0
2006-05-22 11:30:00,42.36,42.5,42.3,42.4,128600.0,22.6571,22.732,22.625,22.6785,128600.0
2006-05-22 11:40:00,42.42,42.47,42.12,42.12,151400.0,22.6892,22.7159,22.5287,22.5287,151400.0
2006-05-22 11:50:00,42.13,42.19,41.8,42.07,338200.0,22.5341,22.5661,22.3575,22.502,338200.0
2006-05-22 12:00:00,42.1,42.49,42.04,42.44,258000.0,22.518,22.7266,22.4859,22.6999,258000.0
2006-05-22 12:10:00,42.44,42.45,42.18,42.21,102700.0,22.6999,22.7052,22.5608,22.5768,102700.0
2006-05-22 12:20:00,42.22,42.29,42.04,42.19,175700.0,22.5822,22.6196,22.4859,22.5661,175700.0
2006-05-22 12:30:00,42.2,42.3,42.04,42.12,209400.0,22.5715,22.625,22.4859,22.5287,209400.0
2006-05-22 12:40:00,42.1,42.24,42.06,42.1,137700.0,22.518,22.5929,22.4966,22.518,137700.0
2006-05-22 12:50:00,42.1,42.11,41.67,41.78,353800.0,22.518,22.5234,22.288,22.3468,353800.0
2006-05-22 13:00:00,41.77,41.8,41.35,41.37,437700.0,22.3415,22.3575,22.1169,22.1275,437700.0
2006-05-22 13:10:00,41.37,41.54,41.34,41.5,216000.0,22.1275,22.2185,22.1115,22.1971,216000.0
2006-05-22 13:20:00,41.5,41.61,41.39,41.42,288700.0,22.1971,22.2559,22.1382,22.1543,288700.0
2006-05-22 13:30:00,41.43,41.46,41.23,41.24,242200.0,22.1596,22.1757,22.0527,22.058,242200.0
2006-05-22 13:40:00,41.24,41.28,41.12,41.12,333600.0,22.058,22.0794,21.9938,21.9938,333600.0
2006-05-22 13:50:00,41.12,41.29,41.11,41.23,214400.0,21.9938,22.0848,21.9885,22.0527,214400.0
2006-05-22 14:00:00,41.23,41.26,40.84,40.98,477100.0,22.0527,22.0687,21.8441,21.919,477100.0
2006-05-22 14:10:00,40.97,41.33,40.97,41.24,389300.0,21.9136,22.1062,21.9136,22.058,389300.0
2006-05-22 14:20:00,41.24,41.48,41.12,41.37,255300.0,22.058,22.1864,21.9938,22.1275,255300.0
2006-05-22 14:30:00,41.39,41.47,41.06,41.16,272400.0,22.1382,22.181,21.9617,22.0152,272400.0
2006-05-22 14:40:00,41.16,41.16,40.99,41.0,165200.0,22.0152,22.0152,21.9243,21.9296,165200.0
2006-05-22 14:50:00,41.0,41.07,40.69,40.8,318800.0,21.9296,21.9671,21.7638,21.8227,318800.0
2006-05-22 15:00:00,40.8,41.07,40.59,41.05,382300.0,21.8227,21.9671,21.7104,21.9564,382300.0
2006-05-22 15:10:00,41.05,41.17,40.96,41.01,344600.0,21.9564,22.0206,21.9083,21.935,344600.0
2006-05-22 15:20:00,41.01,41.22,41.0,41.09,364100.0,21.935,22.0473,21.9296,21.9778,364100.0
2006-05-22 15:30:00,41.09,41.25,40.9,41.24,402700.0,21.9778,22.0634,21.8762,22.058,402700.0
2006-05-22 15:40:00,41.25,41.25,40.91,40.92,386700.0,22.0634,22.0634,21.8815,21.8869,386700.0
2006-05-22 15:50:00,40.91,40.92,40.5,40.55,734700.0,21.8815,21.8869,21.6622,21.689,734700.0
2006-05-23 09:30:00,40.73,41.0,40.03,40.26,804200.0,21.7852,21.9296,21.4108,21.5338,804200.0
2006-05-23 09:40:00,40.26,40.46,39.83,40.27,639600.0,21.5338,21.6408,21.3039,21.5392,639600.0
2006-05-23 09:50:00,40.27,40.4,40.07,40.31,435700.0,21.5392,21.6087,21.4322,21.5606,435700.0
2006-05-23 10:00:00,40.33,40.52,40.15,40.49,553300.0,21.5713,21.6729,21.475,21.6569,553300.0
2006-05-23 10:10:00,40.51,40.51,40.26,40.28,312900.0,21.6676,21.6676,21.5338,21.5445,312900.0
2006-05-23 10:20:00,40.29,40.59,40.26,40.34,310900.0,21.5499,21.7104,21.5338,21.5766,310900.0
2006-05-23 10:30:00,40.34,40.45,40.29,40.39,411600.0,21.5766,21.6355,21.5499,21.6034,411600.0
2006-05-23 10:40:00,40.39,40.46,40.35,40.38,299700.0,21.6034,21.6408,21.582,21.598,299700.0
2006-05-23 10:50:00,40.39,40.39,40.28,40.36,137800.0,21.6034,21.6034,21.5445,21.5873,137800.0
2006-05-23 11:00:00,40.35,40.4,40.24,40.24,178000.0,21.582,21.6087,21.5231,21.5231,178000.0
2006-05-23 11:10:00,40.23,40.43,40.2,40.41,223200.0,21.5178,21.6248,21.5018,21.6141,223200.0
2006-05-23 11:20:00,40.41,40.41,40.29,40.35,131100.0,21.6141,21.6141,21.5499,21.582,131100.0
2006-05-23 11:30:00,40.35,40.46,40.31,40.38,368900.0,21.582,21.6408,21.5606,21.598,368900.0
2006-05-23 11:40:00,40.38,40.39,40.3,40.3,61100.0,21.598,21.6034,21.5552,21.5552,61100.0
2006-05-23 11:50:00,40.3,40.37,40.29,40.35,137600.0,21.5552,21.5927,21.5499,21.582,137600.0
2006-05-23 12:00:00,40.35,40.38,40.26,40.35,299200.0,21.582,21.598,21.5338,21.582,299200.0
2006-05-23 12:10:00,40.36,40.38,40.34,40.36,103000.0,21.5873,21.598,21.5766,21.5873,103000.0
2006-05-23 12:20:00,40.35,40.4,40.34,40.39,56600.0,21.582,21.6087,21.5766,21.6034,56600.0
2006-05-23 12:30:00,40.4,40.42,40.33,40.36,169700.0,21.6087,21.6194,21.5713,21.5873,169700.0
2006-05-23 12:40:00,40.37,40.38,40.31,40.34,80400.0,21.5927,21.598,21.5606,21.5766,80400.0
2006-05-23 12:50:00,40.34,40.35,40.14,40.16,193100.0,21.5766,21.582,21.4697,21.4804,193100.0
2006-05-23 13:00:00,40.18,40.28,40.16,40.26,157500.0,21.4911,21.5445,21.4804,21.5338,157500.0
2006-05-23 13:10:00,40.26,40.41,40.26,40.34,175400.0,21.5338,21.6141,21.5338,21.5766,175400.0
2006-05-23 13:20:00,40.35,40.42,40.32,40.4,287700.0,21.582,21.6194,21.5659,21.6087,287700.0
2006-05-23 13:30:00,40.4,40.43,40.35,40.39,170500.0,21.6087,21.6248,21.582,21.6034,170500.0
2006-05-23 13:40:00,40.38,40.39,40.27,40.33,76500.0,21.598,21.6034,21.5392,21.5713,76500.0
2006-05-23 13:50:00,40.33,40.33,40.26,40.29,99100.0,21.5713,21.5713,21.5338,21.5499,99100.0
2006-05-23 14:00:00,40.3,40.3,40.14,40.21,117300.0,21.5552,21.5552,21.4697,21.5071,117300.0
2006-05-23 14:10:00,40.22,40.28,40.2,40.22,92200.0,21.5124,21.5445,21.5018,21.5124,92200.0
2006-05-23 14:20:00,40.21,40.26,40.16,40.24,155200.0,21.5071,21.5338,21.4804,21.5231,155200.0
2006-05-23 14:30:00,40.23,40.26,40.15,40.18,200900.0,21.5178,21.5338,21.475,21.4911,200900.0
2006-05-23 14:40:00,40.18,40.18,39.99,40.0,246500.0,21.4911,21.4911,21.3894,21.3948,246500.0
2006-05-23 14:50:00,40.0,40.07,39.99,40.02,752200.0,21.3948,21.4322,21.3894,21.4055,752200.0
2006-05-23 15:00:00,40.02,40.02,39.78,39.78,303500.0,21.4055,21.4055,21.2771,21.2771,303500.0
2006-05-23 15:10:00,39.77,39.98,39.75,39.98,147200.0,21.2718,21.3841,21.2611,21.3841,147200.0
2006-05-23 15:20:00,39.98,39.98,39.51,39.53,244800.0,21.3841,21.3841,21.1327,21.1434,244800.0
2006-05-23 15:30:00,39.53,39.54,39.36,39.4,328300.0,21.1434,21.1487,21.0525,21.0739,328300.0
2006-05-23 15:40:00,39.41,39.41,39.22,39.26,294100.0,21.0792,21.0792,20.9776,20.999,294100.0
2006-05-23 15:50:00,39.26,39.29,39.02,39.04,514600.0,20.999,21.015,20.8706,20.8813,514600.0
2006-05-24 09:30:00,39.28,39.65,39.06,39.55,498300.0,21.0097,21.2076,20.892,21.1541,498300.0
2006-05-24 09:40:00,39.55,39.86,39.4,39.79,637400.0,21.1541,21.3199,21.0739,21.2825,637400.0
2006-05-24 09:50:00,39.79,39.83,39.52,39.79,483800.0,21.2825,21.3039,21.138,21.2825,483800.0
2006-05-24 10:00:00,39.78,40.01,39.65,39.93,583700.0,21.2771,21.4001,21.2076,21.3573,583700.0
2006-05-24 10:10:00,39.92,40.0,39.73,39.81,367300.0,21.352,21.3948,21.2504,21.2932,367300.0
2006-05-24 10:20:00,39.8,39.85,39.68,39.72,318000.0,21.2878,21.3145,21.2236,21.245,318000.0
2006-05-24 10:30:00,39.73,39.81,39.56,39.63,312700.0,21.2504,21.2932,21.1594,21.1969,312700.0
2006-05-24 10:40:00,39.63,39.75,39.55,39.63,168400.0,21.1969,21.2611,21.1541,21.1969,168400.0
2006-05-24 10:50:00,39.63,39.72,39.46,39.48,339700.0,21.1969,21.245,21.1059,21.1166,339700.0
2006-05-24 11:00:00,39.49,39.51,39.27,39.49,572000.0,21.122,21.1327,21.0043,21.122,572000.0
2006-05-24 11:10:00,39.48,39.58,39.29,39.35,193800.0,21.1166,21.1701,21.015,21.0471,193800.0
2006-05-24 11:20:00,39.35,39.54,39.34,39.46,244300.0,21.0471,21.1487,21.0418,21.1059,244300.0
2006-05-24 11:30:00,39.45,39.75,39.41,39.59,348100.0,21.1006,21.2611,21.0792,21.1755,348100.0
2006-05-24 11:40:00,39.58,39.7,39.54,39.56,167400.0,21.1701,21.2343,21.1487,21.1594,167400.0
2006-05-24 11:50:00,39.55,39.64,39.43,39.51,192400.0,21.1541,21.2022,21.0899,21.1327,192400.0
2006-05-24 12:00:00,39.5,39.61,39.5,39.51,242100.0,21.1273,21.1862,21.1273,21.1327,242100.0
2006-05-24 12:10:00,39.5,39.56,39.41,39.42,131600.0,21.1273,21.1594,21.0792,21.0846,131600.0
2006-05-24 12:20:00,39.43,39.46,39.13,39.28,163200.0,21.0899,21.1059,20.9294,21.0097,163200.0
2006-05-24 12:30:00,39.27,39.35,39.07,39.14,196600.0,21.0043,21.0471,20.8973,20.9348,196600.0
2006-05-24 12:40:00,39.14,39.25,39.08,39.25,287400.0,20.9348,20.9936,20.9027,20.9936,287400.0
2006-05-24 12:50:00,39.26,39.33,39.07,39.07,147100.0,20.999,21.0364,20.8973,20.8973,147100.0
2006-05-24 13:00:00,39.07,39.19,38.99,38.99,245700.0,20.8973,20.9615,20.8546,20.8546,245700.0
2006-05-24 13:10:00,38.99,39.09,38.94,38.95,288400.0,20.8546,20.908,20.8278,20.8332,288400.0
2006-05-24 13:20:00,38.95,39.11,38.94,38.99,168500.0,20.8332,20.9187,20.8278,20.8546,168500.0
2006-05-24 13:30:00,39.0,39.05,38.67,38.87,289200.0,20.8599,20.8867,20.6834,20.7904,289200.0
2006-05-24 13:40:00,38.87,39.2,38.67,39.04,238600.0,20.7904,20.9669,20.6834,20.8813,238600.0
2006-05-24 13:50:00,39.04,39.34,38.98,39.12,174400.0,20.8813,21.0418,20.8492,20.9241,174400.0
2006-05-24 14:00:00,39.12,39.27,38.98,39.0,313900.0,20.9241,21.0043,20.8492,20.8599,313900.0
2006-05-24 14:10:00,39.01,39.12,38.97,39.01,262300.0,20.8653,20.9241,20.8439,20.8653,262300.0
2006-05-24 14:20:00,39.02,39.07,38.93,39.06,246500.0,20.8706,20.8973,20.8225,20.892,246500.0
2006-05-24 14:30:00,39.06,39.33,39.0,39.28,239000.0,20.892,21.0364,20.8599,21.0097,239000.0
2006-05-24 14:40:00,39.28,39.51,39.27,39.42,339900.0,21.0097,21.1327,21.0043,21.0846,339900.0
2006-05-24 14:50:00,39.42,39.57,39.23,39.53,311500.0,21.0846,21.1648,20.9829,21.1434,311500.0
2006-05-24 15:00:00,39.53,39.59,39.2,39.37,406900.0,21.1434,21.1755,20.9669,21.0578,406900.0
2006-05-24 15:10:00,39.36,39.4,39.07,39.13,276600.0,21.0525,21.0739,20.8973,20.9294,276600.0
2006-05-24 15:20:00,39.14,39.33,39.13,39.27,275700.0,20.9348,21.0364,20.9294,21.0043,275700.0
2006-05-24 15:30:00,39.27,39.54,39.26,39.54,213000.0,21.0043,21.1487,20.999,21.1487,213000.0
2006-05-24 15:40:00,39.54,39.54,39.24,39.33,390200.0,21.1487,21.1487,20.9883,21.0364,390200.0
2006-05-24 15:50:00,39.33,39.62,39.33,39.43,540300.0,21.0364,21.1915,21.0364,21.0899,540300.0
2006-05-25 09:30:00,40.41,40.49,40.0,40.05,582400.0,21.6141,21.6569,21.3948,21.4215,582400.0
2006-05-25 09:40:00,40.05,40.13,39.79,40.02,406300.0,21.4215,21.4643,21.2825,21.4055,406300.0
2006-05-25 09:50:00,40.01,40.14,39.99,40.03,508700.0,21.4001,21.4697,21.3894,21.4108,508700.0
2006-05-25 10:00:00,40.03,40.1,39.95,40.01,252100.0,21.4108,21.4483,21.368,21.4001,252100.0
2006-05-25 10:10:00,40.01,40.08,39.9,40.01,265900.0,21.4001,21.4376,21.3413,21.4001,265900.0
2006-05-25 10:20:00,40.02,40.02,39.75,39.92,398500.0,21.4055,21.4055,21.2611,21.352,398500.0
2006-05-25 10:30:00,39.92,40.03,39.88,39.9,191900.0,21.352,21.4108,21.3306,21.3413,191900.0
2006-05-25 10:40:00,39.9,39.98,39.86,39.9,116400.0,21.3413,21.3841,21.3199,21.3413,116400.0
2006-05-25 10:50:00,39.9,39.98,39.85,39.89,255100.0,21.3413,21.3841,21.3145,21.3359,255100.0
2006-05-25 11:00:00,39.87,39.99,39.84,39.99,89800.0,21.3252,21.3894,21.3092,21.3894,89800.0
2006-05-25 11:10:00,40.0,40.09,39.96,40.03,180000.0,21.3948,21.4429,21.3734,21.4108,180000.0
2006-05-25 11:20:00,40.01,40.03,39.96,40.01,121200.0,21.4001,21.4108,21.3734,21.4001,121200.0
2006-05-25 11:30:00,40.01,40.1,40.01,40.05,405400.0,21.4001,21.4483,21.4001,21.4215,405400.0
2006-05-25 11:40:00,40.05,40.12,40.05,40.1,250500.0,21.4215,21.459,21.4215,21.4483,250500.0
2006-05-25 11:50:00,40.09,40.12,40.04,40.09,153600.0,21.4429,21.459,21.4162,21.4429,153600.0
2006-05-25 12:00:00,40.09,40.1,40.06,40.07,131900.0,21.4429,21.4483,21.4269,21.4322,131900.0
2006-05-25 12:10:00,40.08,40.09,40.0,40.04,44200.0,21.4376,21.4429,21.3948,21.4162,44200.0
2006-05-25 12:20:00,40.04,40.08,40.0,40.04,83300.0,21.4162,21.4376,21.3948,21.4162,83300.0
2006-05-25 12:30:00,40.04,40.05,39.93,40.02,276400.0,21.4162,21.4215,21.3573,21.4055,276400.0
2006-05-25 12:40:00,40.03,40.07,40.02,40.06,64100.0,21.4108,21.4322,21.4055,21.4269,64100.0
2006-05-25 12:50:00,40.07,40.11,40.06,40.09,70600.0,21.4322,21.4536,21.4269,21.4429,70600.0
2006-05-25 13:00:00,40.09,40.11,40.04,40.05,148700.0,21.4429,21.4536,21.4162,21.4215,148700.0
2006-05-25 13:10:00,40.05,40.06,39.92,39.98,228500.0,21.4215,21.4269,21.352,21.3841,228500.0
2006-05-25 13:20:00,39.98,40.01,39.97,40.0,62100.0,21.3841,21.4001,21.3787,21.3948,62100.0
2006-05-25 13:30:00,40.0,40.09,39.99,40.04,95000.0,21.3948,21.4429,21.3894,21.4162,95000.0
2006-05-25 13:40:00,40.04,40.12,40.04,40.07,124000.0,21.4162,21.459,21.4162,21.4322,124000.0
2006-05-25 13:50:00,40.07,40.1,40.01,40.04,231100.0,21.4322,21.4483,21.4001,21.4162,231100.0
2006-05-25 14:00:00,40.04,40.06,40.0,40.05,101800.0,21.4162,21.4269,21.3948,21.4215,101800.0
2006-05-25 14:10:00,40.05,40.1,40.04,40.1,123400.0,21.4215,21.4483,21.4162,21.4483,123400.0
2006-05-25 14:20:00,40.1,40.1,40.02,40.02,85700.0,21.4483,21.4483,21.4055,21.4055,85700.0
2006-05-25 14:30:00,40.01,40.12,40.0,40.06,201500.0,21.4001,21.459,21.3948,21.4269,201500.0
2006-05-25 14:40:00,40.07,40.08,40.04,40.06,57500.0,21.4322,21.4376,21.4162,21.4269,57500.0
2006-05-25 14:50:00,40.06,40.06,39.99,40.0,229200.0,21.4269,21.4269,21.3894,21.3948,229200.0
2006-05-25 15:00:00,40.0,40.02,39.88,39.96,108600.0,21.3948,21.4055,21.3306,21.3734,108600.0
2006-05-25 15:10:00,39.96,40.1,39.9,40.03,121700.0,21.3734,21.4483,21.3413,21.4108,121700.0
2006-05-25 15:20:00,40.05,40.09,40.03,40.07,90200.0,21.4215,21.4429,21.4108,21.4322,90200.0
2006-05-25 15:30:00,40.08,40.1,39.97,39.98,150000.0,21.4376,21.4483,21.3787,21.3841,150000.0
2006-05-25 15:40:00,39.98,40.01,39.96,40.01,124300.0,21.3841,21.4001,21.3734,21.4001,124300.0
2006-05-25 15:50:00,40.01,40.08,39.99,40.03,926900.0,21.4001,21.4376,21.3894,21.4108,926900.0
2006-05-26 09:30:00,40.29,40.29,40.0,40.04,242400.0,21.5499,21.5499,21.3948,21.4162,242400.0
2006-05-26 09:40:00,40.04,40.23,40.03,40.19,176900.0,21.4162,21.5178,21.4108,21.4964,176900.0
2006-05-26 09:50:00,40.18,40.35,40.14,40.32,245000.0,21.4911,21.582,21.4697,21.5659,245000.0
2006-05-26 10:00:00,40.32,40.42,40.31,40.38,225700.0,21.5659,21.6194,21.5606,21.598,225700.0
2006-05-26 10:10:00,40.38,40.57,40.31,40.52,196800.0,21.598,21.6997,21.5606,21.6729,196800.0
2006-05-26 10:20:00,40.51,40.61,40.43,40.47,228100.0,21.6676,21.721,21.6248,21.6462,228100.0
2006-05-26 10:30:00,40.46,40.63,40.3,40.36,123400.0,21.6408,21.7317,21.5552,21.5873,123400.0
2006-05-26 10:40:00,40.36,40.48,40.25,40.36,139900.0,21.5873,21.6515,21.5285,21.5873,139900.0
2006-05-26 10:50:00,40.35,40.54,40.35,40.42,192200.0,21.582,21.6836,21.582,21.6194,192200.0
2006-05-26 11:00:00,40.42,40.44,40.34,40.4,95300.0,21.6194,21.6301,21.5766,21.6087,95300.0
2006-05-26 11:10:00,40.41,40.45,40.33,40.41,57600.0,21.6141,21.6355,21.5713,21.6141,57600.0
2006-05-26 11:20:00,40.43,40.46,40.38,40.42,76600.0,21.6248,21.6408,21.598,21.6194,76600.0
2006-05-26 11:30:00,40.42,40.44,40.39,40.4,99600.0,21.6194,21.6301,21.6034,21.6087,99600.0
2006-05-26 11:40:00,40.4,40.48,40.39,40.4,77500.0,21.6087,21.6515,21.6034,21.6087,77500.0
2006-05-26 11:50:00,40.41,40.44,40.36,40.42,79200.0,21.6141,21.6301,21.5873,21.6194,79200.0
2006-05-26 12:00:00,40.42,40.45,40.35,40.42,106800.0,21.6194,21.6355,21.582,21.6194,106800.0
2006-05-26 12:10:00,40.43,40.45,40.39,40.43,29500.0,21.6248,21.6355,21.6034,21.6248,29500.0
2006-05-26 12:20:00,40.41,40.52,40.41,40.49,50300.0,21.6141,21.6729,21.6141,21.6569,50300.0
2006-05-26 12:30:00,40.49,40.59,40.48,40.57,469600.0,21.6569,21.7104,21.6515,21.6997,469600.0
2006-05-26 12:40:00,40.57,40.57,40.52,40.55,58300.0,21.6997,21.6997,21.6729,21.689,58300.0
2006-05-26 12:50:00,40.56,40.58,40.55,40.57,43800.0,21.6943,21.705,21.689,21.6997,43800.0
2006-05-26 13:00:00,40.57,40.6,40.49,40.54,270800.0,21.6997,21.7157,21.6569,21.6836,270800.0
2006-05-26 13:10:00,40.54,40.55,40.47,40.49,36600.0,21.6836,21.689,21.6462,21.6569,36600.0
2006-05-26 13:20:00,40.47,40.49,40.45,40.46,23700.0,21.6462,21.6569,21.6355,21.6408,23700.0
2006-05-26 13:30:00,40.46,40.47,40.41,40.41,29200.0,21.6408,21.6462,21.6141,21.6141,29200.0
2006-05-26 13:40:00,40.41,40.52,40.4,40.5,46900.0,21.6141,21.6729,21.6087,21.6622,46900.0
2006-05-26 13:50:00,40.49,40.52,40.43,40.51,27700.0,21.6569,21.6729,21.6248,21.6676,27700.0
2006-05-26 14:00:00,40.51,40.57,40.51,40.56,48100.0,21.6676,21.6997,21.6676,21.6943,48100.0
2006-05-26 14:10:00,40.55,40.6,40.55,40.59,27900.0,21.689,21.7157,21.689,21.7104,27900.0
2006-05-26 14:20:00,40.59,40.61,40.57,40.59,77000.0,21.7104,21.721,21.6997,21.7104,77000.0
2006-05-26 14:30:00,40.6,40.64,40.58,40.6,174700.0,21.7157,21.7371,21.705,21.7157,174700.0
2006-05-26 14:40:00,40.59,40.6,40.52,40.55,67900.0,21.7104,21.7157,21.6729,21.689,67900.0
2006-05-26 14:50:00,40.55,40.57,40.42,40.47,85700.0,21.689,21.6997,21.6194,21.6462,85700.0
2006-05-26 15:00:00,40.47,40.54,40.47,40.51,97500.0,21.6462,21.6836,21.6462,21.6676,97500.0
2006-05-26 15:10:00,40.51,40.55,40.49,40.53,104100.0,21.6676,21.689,21.6569,21.6783,104100.0
2006-05-26 15:20:00,40.52,40.56,40.52,40.56,34700.0,21.6729,21.6943,21.6729,21.6943,34700.0
2006-05-26 15:30:00,40.55,40.59,40.53,40.58,93100.0,21.689,21.7104,21.6783,21.705,93100.0
2006-05-26 15:40:00,40.58,40.63,40.56,40.58,249900.0,21.705,21.7317,21.6943,21.705,249900.0
2006-05-26 15:50:00,40.59,40.62,40.55,40.62,412000.0,21.7104,21.7264,21.689,21.7264,412000.0
2006-05-30 09:30:00,40.66,41.14,40.31,41.11,440400.0,21.7478,22.0045,21.5606,21.9885,440400.0
2006-05-30 09:40:00,41.11,41.2,40.83,41.09,261500.0,21.9885,22.0366,21.8387,21.9778,261500.0
2006-05-30 09:50:00,41.1,41.16,40.89,41.0,325600.0,21.9831,22.0152,21.8708,21.9296,325600.0
2006-05-30 10:00:00,41.0,41.27,40.95,41.0,375900.0,21.9296,22.0741,21.9029,21.9296,375900.0
2006-05-30 10:10:00,41.01,41.12,40.98,41.07,239400.0,21.935,21.9938,21.919,21.9671,239400.0
2006-05-30 10:20:00,41.08,41.16,40.98,41.0,212700.0,21.9724,22.0152,21.919,21.9296,212700.0
2006-05-30 10:30:00,41.0,41.02,40.65,40.78,445400.0,21.9296,21.9403,21.7424,21.812,445400.0
2006-05-30 10:40:00,40.78,40.79,40.62,40.7,132400.0,21.812,21.8173,21.7264,21.7692,132400.0
2006-05-30 10:50:00,40.7,40.83,40.68,40.79,157200.0,21.7692,21.8387,21.7585,21.8173,157200.0
2006-05-30 11:00:00,40.79,40.95,40.75,40.9,111300.0,21.8173,21.9029,21.7959,21.8762,111300.0
2006-05-30 11:10:00,40.91,40.91,40.75,40.75,129400.0,21.8815,21.8815,21.7959,21.7959,129400.0
2006-05-30 11:20:00,40.76,40.81,40.7,40.7,194800.0,21.8013,21.828,21.7692,21.7692,194800.0
2006-05-30 11:30:00,40.7,40.72,40.66,40.71,83600.0,21.7692,21.7799,21.7478,21.7745,83600.0
2006-05-30 11:40:00,40.71,40.77,40.69,40.73,84500.0,21.7745,21.8066,21.7638,21.7852,84500.0
2006-05-30 11:50:00,40.74,40.83,40.71,40.78,99400.0,21.7906,21.8387,21.7745,21.812,99400.0
2006-05-30 12:00:00,40.77,40.78,40.69,40.77,89500.0,21.8066,21.812,21.7638,21.8066,89500.0
2006-05-30 12:10:00,40.76,40.81,40.73,40.81,31600.0,21.8013,21.828,21.7852,21.828,31600.0
2006-05-30 12:20:00,40.81,40.91,40.8,40.91,41600.0,21.828,21.8815,21.8227,21.8815,41600.0
2006-05-30 12:30:00,40.92,40.99,40.85,40.92,70100.0,21.8869,21.9243,21.8494,21.8869,70100.0
2006-05-30 12:40:00,40.92,40.97,40.92,40.96,54700.0,21.8869,21.9136,21.8869,21.9083,54700.0
2006-05-30 12:50:00,40.96,40.98,40.94,40.95,106500.0,21.9083,21.919,21.8976,21.9029,106500.0
2006-05-30 13:00:00,40.95,40.98,40.93,40.95,75900.0,21.9029,21.919,21.8922,21.9029,75900.0
2006-05-30 13:10:00,40.96,40.98,40.94,40.98,66100.0,21.9083,21.919,21.8976,21.919,66100.0
2006-05-30 13:20:00,40.96,41.03,40.95,40.96,136500.0,21.9083,21.9457,21.9029,21.9083,136500.0
2006-05-30 13:30:00,40.97,41.0,40.94,40.99,190500.0,21.9136,21.9296,21.8976,21.9243,190500.0
2006-05-30 13:40:00,40.99,41.03,40.85,40.89,262400.0,21.9243,21.9457,21.8494,21.8708,262400.0
2006-05-30 13:50:00,40.89,40.93,40.86,40.87,109300.0,21.8708,21.8922,21.8548,21.8601,109300.0
2006-05-30 14:00:00,40.89,40.89,40.81,40.84,103300.0,21.8708,21.8708,21.828,21.8441,103300.0
2006-05-30 14:10:00,40.85,40.94,40.85,40.92,86000.0,21.8494,21.8976,21.8494,21.8869,86000.0
2006-05-30 14:20:00,40.91,40.93,40.85,40.87,73200.0,21.8815,21.8922,21.8494,21.8601,73200.0
2006-05-30 14:30:00,40.87,40.93,40.86,40.91,118900.0,21.8601,21.8922,21.8548,21.8815,118900.0
2006-05-30 14:40:00,40.92,41.0,40.9,40.96,187400.0,21.8869,21.9296,21.8762,21.9083,187400.0
2006-05-30 14:50:00,40.95,40.96,40.85,40.86,71400.0,21.9029,21.9083,21.8494,21.8548,71400.0
2006-05-30 15:00:00,40.86,40.86,40.8,40.81,142900.0,21.8548,21.8548,21.8227,21.828,142900.0
2006-05-30 15:10:00,40.81,40.83,40.79,40.8,98500.0,21.828,21.8387,21.8173,21.8227,98500.0
2006-05-30 15:20:00,40.81,40.83,40.78,40.8,253300.0,21.828,21.8387,21.812,21.8227,253300.0
2006-05-30 15:30:00,40.8,40.82,40.65,40.68,357500.0,21.8227,21.8334,21.7424,21.7585,357500.0
2006-05-30 15:40:00,40.68,40.68,40.6,40.67,259700.0,21.7585,21.7585,21.7157,21.7531,259700.0
2006-05-30 15:50:00,40.68,40.68,40.54,40.56,370500.0,21.7585,21.7585,21.6836,21.6943,370500.0
2006-05-31 09:30:00,40.72,40.8,40.43,40.49,196200.0,21.7799,21.8227,21.6248,21.6569,196200.0
2006-05-31 09:40:00,40.5,40.64,40.43,40.62,212100.0,21.6622,21.7371,21.6248,21.7264,212100.0
2006-05-31 09:50:00,40.62,40.73,40.45,40.62,233100.0,21.7264,21.7852,21.6355,21.7264,233100.0
2006-05-31 10:00:00,40.63,40.74,40.54,40.74,238400.0,21.7317,21.7906,21.6836,21.7906,238400.0
2006-05-31 10:10:00,40.74,41.03,40.7,41.01,224900.0,21.7906,21.9457,21.7692,21.935,224900.0
2006-05-31 10:20:00,41.0,41.16,40.97,41.05,247400.0,21.9296,22.0152,21.9136,21.9564,247400.0
2006-05-31 10:30:00,41.05,41.2,40.02,41.02,538000.0,21.9564,22.0366,21.4055,21.9403,538000.0
2006-05-31 10:40:00,41.03,41.21,41.0,41.2,99300.0,21.9457,22.042,21.9296,22.0366,99300.0
2006-05-31 10:50:00,41.21,41.24,41.13,41.22,166200.0,22.042,22.058,21.9992,22.0473,166200.0
2006-05-31 11:00:00,41.21,41.23,41.19,41.2,120200.0,22.042,22.0527,22.0313,22.0366,120200.0
2006-05-31 11:10:00,41.2,41.2,41.0,41.01,97900.0,22.0366,22.0366,21.9296,21.935,97900.0
2006-05-31 11:20:00,41.02,41.25,41.01,41.25,77100.0,21.9403,22.0634,21.935,22.0634,77100.0
2006-05-31 11:30:00,41.24,41.29,41.08,41.08,77000.0,22.058,22.0848,21.9724,21.9724,77000.0
2006-05-31 11:40:00,41.07,41.07,41.02,41.03,33400.0,21.9671,21.9671,21.9403,21.9457,33400.0
2006-05-31 11:50:00,41.04,41.12,41.04,41.07,49100.0,21.951,21.9938,21.951,21.9671,49100.0
2006-05-31 12:00:00,41.08,41.13,41.07,41.08,79800.0,21.9724,21.9992,21.9671,21.9724,79800.0
2006-05-31 12:10:00,41.09,41.17,41.09,41.1,39700.0,21.9778,22.0206,21.9778,21.9831,39700.0
2006-05-31 12:20:00,41.11,41.16,41.1,41.15,68500.0,21.9885,22.0152,21.9831,22.0099,68500.0
2006-05-31 12:30:00,41.15,41.15,41.09,41.1,44700.0,22.0099,22.0099,21.9778,21.9831,44700.0
2006-05-31 12:40:00,41.1,41.13,41.09,41.13,15000.0,21.9831,21.9992,21.9778,21.9992,15000.0
2006-05-31 12:50:00,41.13,41.13,41.07,41.09,28100.0,21.9992,21.9992,21.9671,21.9778,28100.0
2006-05-31 13:00:00,41.08,41.14,41.07,41.08,63300.0,21.9724,22.0045,21.9671,21.9724,63300.0
2006-05-31 13:10:00,41.08,41.13,41.08,41.09,108700.0,21.9724,21.9992,21.9724,21.9778,108700.0
2006-05-31 13:20:00,41.08,41.16,41.08,41.1,40100.0,21.9724,22.0152,21.9724,21.9831,40100.0
2006-05-31 13:30:00,41.09,41.1,41.01,41.01,111700.0,21.9778,21.9831,21.935,21.935,111700.0
2006-05-31 13:40:00,41.01,41.02,40.94,40.96,55300.0,21.935,21.9403,21.8976,21.9083,55300.0
2006-05-31 13:50:00,40.97,41.01,40.88,40.95,115200.0,21.9136,21.935,21.8655,21.9029,115200.0
2006-05-31 14:00:00,40.96,41.09,40.8,40.93,442600.0,21.9083,21.9778,21.8227,21.8922,442600.0
2006-05-31 14:10:00,40.94,41.03,40.64,40.76,228200.0,21.8976,21.9457,21.7371,21.8013,228200.0
2006-05-31 14:20:00,40.83,40.91,40.69,40.86,193200.0,21.8387,21.8815,21.7638,21.8548,193200.0
2006-05-31 14:30:00,40.87,41.09,40.86,40.86,190500.0,21.8601,21.9778,21.8548,21.8548,190500.0
2006-05-31 14:40:00,40.86,41.03,40.85,41.01,71800.0,21.8548,21.9457,21.8494,21.935,71800.0
2006-05-31 14:50:00,41.02,41.06,40.81,41.03,133000.0,21.9403,21.9617,21.828,21.9457,133000.0
2006-05-31 15:00:00,41.04,41.07,40.85,40.95,100500.0,21.951,21.9671,21.8494,21.9029,100500.0
2006-05-31 15:10:00,40.95,41.06,40.89,40.93,84300.0,21.9029,21.9617,21.8708,21.8922,84300.0
2006-05-31 15:20:00,40.93,41.1,40.92,41.01,81400.0,21.8922,21.9831,21.8869,21.935,81400.0
2006-05-31 15:30:00,41.02,41.02,40.84,40.86,65600.0,21.9403,21.9403,21.8441,21.8548,65600.0
2006-05-31 15:40:00,40.86,41.09,40.86,41.06,145400.0,21.8548,21.9778,21.8548,21.9617,145400.0
2006-05-31 15:50:00,41.07,41.1,40.95,40.96,147900.0,21.9671,21.9831,21.9029,21.9083,147900.0
2006-06-01 09:30:00,40.86,41.11,40.82,41.03,245300.0,21.8548,21.9885,21.8334,21.9457,245300.0
2006-06-01 09:40:00,41.04,41.43,40.97,41.36,160700.0,21.951,22.1596,21.9136,22.1222,160700.0
2006-06-01 09:50:00,41.35,41.47,41.15,41.43,144900.0,22.1169,22.181,22.0099,22.1596,144900.0
2006-06-01 10:00:00,41.41,41.5,41.26,41.26,245800.0,22.1489,22.1971,22.0687,22.0687,245800.0
2006-06-01 10:10:00,41.26,41.46,41.2,41.4,89000.0,22.0687,22.1757,22.0366,22.1436,89000.0
2006-06-01 10:20:00,41.4,41.41,41.3,41.32,146700.0,22.1436,22.1489,22.0901,22.1008,146700.0
2006-06-01 10:30:00,41.34,41.45,41.25,41.42,172200.0,22.1115,22.1703,22.0634,22.1543,172200.0
2006-06-01 10:40:00,41.41,41.66,41.41,41.57,166600.0,22.1489,22.2827,22.1489,22.2345,166600.0
2006-06-01 10:50:00,41.58,41.79,41.55,41.75,190100.0,22.2399,22.3522,22.2238,22.3308,190100.0
2006-06-01 11:00:00,41.72,41.73,41.64,41.69,108300.0,22.3148,22.3201,22.272,22.2987,108300.0
2006-06-01 11:10:00,41.72,41.87,41.7,41.74,132800.0,22.3148,22.395,22.3041,22.3255,132800.0
2006-06-01 11:20:00,41.73,41.76,41.7,41.72,107300.0,22.3201,22.3361,22.3041,22.3148,107300.0
2006-06-01 11:30:00,41.72,41.8,41.7,41.7,79800.0,22.3148,22.3575,22.3041,22.3041,79800.0
2006-06-01 11:40:00,41.7,41.86,41.69,41.83,82900.0,22.3041,22.3896,22.2987,22.3736,82900.0
2006-06-01 11:50:00,41.82,41.89,41.76,41.8,127200.0,22.3682,22.4057,22.3361,22.3575,127200.0
2006-06-01 12:00:00,41.8,41.88,41.75,41.83,42900.0,22.3575,22.4003,22.3308,22.3736,42900.0
2006-06-01 12:10:00,41.83,41.83,41.7,41.71,17200.0,22.3736,22.3736,22.3041,22.3094,17200.0
2006-06-01 12:20:00,41.71,41.72,41.62,41.7,84000.0,22.3094,22.3148,22.2613,22.3041,84000.0
2006-06-01 12:30:00,41.7,41.88,41.66,41.76,88800.0,22.3041,22.4003,22.2827,22.3361,88800.0
2006-06-01 12:40:00,41.78,41.81,41.68,41.78,40300.0,22.3468,22.3629,22.2934,22.3468,40300.0
2006-06-01 12:50:00,41.78,41.78,41.61,41.63,60100.0,22.3468,22.3468,22.2559,22.2666,60100.0
2006-06-01 13:00:00,41.64,41.71,41.62,41.65,63000.0,22.272,22.3094,22.2613,22.2773,63000.0
2006-06-01 13:10:00,41.65,41.68,41.61,41.61,48100.0,22.2773,22.2934,22.2559,22.2559,48100.0
2006-06-01 13:20:00,41.61,41.7,41.6,41.68,44500.0,22.2559,22.3041,22.2506,22.2934,44500.0
2006-06-01 13:30:00,41.67,41.69,41.62,41.67,41200.0,22.288,22.2987,22.2613,22.288,41200.0
2006-06-01 13:40:00,41.67,41.72,41.63,41.65,46500.0,22.288,22.3148,22.2666,22.2773,46500.0
2006-06-01 13:50:00,41.64,41.7,41.53,41.65,254800.0,22.272,22.3041,22.2131,22.2773,254800.0
2006-06-01 14:00:00,41.65,41.66,41.51,41.6,86900.0,22.2773,22.2827,22.2024,22.2506,86900.0
2006-06-01 14:10:00,41.58,41.7,41.58,41.69,62200.0,22.2399,22.3041,22.2399,22.2987,62200.0
2006-06-01 14:20:00,41.7,41.72,41.65,41.69,75800.0,22.3041,22.3148,22.2773,22.2987,75800.0
2006-06-01 14:30:00,41.68,41.73,41.66,41.66,77400.0,22.2934,22.3201,22.2827,22.2827,77400.0
2006-06-01 14:40:00,41.66,41.73,41.66,41.72,73500.0,22.2827,22.3201,22.2827,22.3148,73500.0
2006-06-01 14:50:00,41.73,41.73,41.66,41.7,87600.0,22.3201,22.3201,22.2827,22.3041,87600.0
2006-06-01 15:00:00,41.69,41.7,41.62,41.63,142900.0,22.2987,22.3041,22.2613,22.2666,142900.0
2006-06-01 15:10:00,41.64,41.66,41.63,41.66,94500.0,22.272,22.2827,22.2666,22.2827,94500.0
2006-06-01 15:20:00,41.66,41.74,41.65,41.68,139700.0,22.2827,22.3255,22.2773,22.2934,139700.0
2006-06-01 15:30:00,41.69,41.81,41.69,41.79,123300.0,22.2987,22.3629,22.2987,22.3522,123300.0
2006-06-01 15:40:00,41.8,42.03,41.74,42.02,230800.0,22.3575,22.4806,22.3255,22.4752,230800.0
2006-06-01 15:50:00,42.03,42.16,41.9,42.15,403700.0,22.4806,22.5501,22.411,22.5447,403700.0
2006-06-02 09:30:00,42.51,42.58,42.06,42.29,291200.0,22.7373,22.7747,22.4966,22.6196,291200.0
2006-06-02 09:40:00,42.29,42.3,41.88,42.11,165200.0,22.6196,22.625,22.4003,22.5234,165200.0
2006-06-02 09:50:00,42.11,42.12,41.38,41.58,269500.0,22.5234,22.5287,22.1329,22.2399,269500.0
2006-06-02 10:00:00,41.59,41.81,41.45,41.72,172800.0,22.2452,22.3629,22.1703,22.3148,172800.0
2006-06-02 10:10:00,41.73,41.91,41.59,41.87,124300.0,22.3201,22.4164,22.2452,22.395,124300.0
2006-06-02 10:20:00,41.89,42.19,41.7,42.17,174800.0,22.4057,22.5661,22.3041,22.5554,174800.0
2006-06-02 10:30:00,42.17,42.29,41.95,41.99,90500.0,22.5554,22.6196,22.4378,22.4592,90500.0
2006-06-02 10:40:00,41.99,42.15,41.89,41.97,118300.0,22.4592,22.5447,22.4057,22.4485,118300.0
2006-06-02 10:50:00,41.96,42.0,41.78,41.87,101700.0,22.4431,22.4645,22.3468,22.395,101700.0
2006-06-02 11:00:00,41.88,41.95,41.61,41.74,106100.0,22.4003,22.4378,22.2559,22.3255,106100.0
2006-06-02 11:10:00,41.76,41.85,41.62,41.63,84200.0,22.3361,22.3843,22.2613,22.2666,84200.0
2006-06-02 11:20:00,41.63,41.65,41.39,41.44,82300.0,22.2666,22.2773,22.1382,22.165,82300.0
2006-06-02 11:30:00,41.44,41.51,41.28,41.41,97600.0,22.165,22.2024,22.0794,22.1489,97600.0
2006-06-02 11:40:00,41.4,41.41,41.12,41.27,144700.0,22.1436,22.1489,21.9938,22.0741,144700.0
2006-06-02 11:50:00,41.27,41.38,41.2,41.34,61600.0,22.0741,22.1329,22.0366,22.1115,61600.0
2006-06-02 12:00:00,41.34,41.61,41.3,41.59,90900.0,22.1115,22.2559,22.0901,22.2452,90900.0
2006-06-02 12:10:00,41.61,41.61,41.35,41.36,45200.0,22.2559,22.2559,22.1169,22.1222,45200.0
2006-06-02 12:20:00,41.36,41.57,41.36,41.54,37300.0,22.1222,22.2345,22.1222,22.2185,37300.0
2006-06-02 12:30:00,41.54,41.58,41.49,41.55,28400.0,22.2185,22.2399,22.1917,22.2238,28400.0
2006-06-02 12:40:00,41.55,41.61,41.49,41.61,40800.0,22.2238,22.2559,22.1917,22.2559,40800.0
2006-06-02 12:50:00,41.61,41.67,41.48,41.55,76500.0,22.2559,22.288,22.1864,22.2238,76500.0
2006-06-02 13:00:00,41.55,41.78,41.54,41.77,71700.0,22.2238,22.3468,22.2185,22.3415,71700.0
2006-06-02 13:10:00,41.77,41.84,41.7,41.81,38800.0,22.3415,22.3789,22.3041,22.3629,38800.0
2006-06-02 13:20:00,41.8,41.95,41.69,41.94,76300.0,22.3575,22.4378,22.2987,22.4324,76300.0
2006-06-02 13:30:00,41.95,42.02,41.85,41.9,92800.0,22.4378,22.4752,22.3843,22.411,92800.0
2006-06-02 13:40:00,41.89,41.91,41.75,41.75,52700.0,22.4057,22.4164,22.3308,22.3308,52700.0
2006-06-02 13:50:00,41.75,41.76,41.64,41.66,50600.0,22.3308,22.3361,22.272,22.2827,50600.0
2006-06-02 14:00:00,41.65,41.75,41.59,41.71,40300.0,22.2773,22.3308,22.2452,22.3094,40300.0
2006-06-02 14:10:00,41.72,41.72,41.6,41.66,33600.0,22.3148,22.3148,22.2506,22.2827,33600.0
2006-06-02 14:20:00,41.66,41.74,41.65,41.73,29900.0,22.2827,22.3255,22.2773,22.3201,29900.0
2006-06-02 14:30:00,41.72,41.88,41.69,41.85,51000.0,22.3148,22.4003,22.2987,22.3843,51000.0
2006-06-02 14:40:00,41.85,41.87,41.75,41.87,30400.0,22.3843,22.395,22.3308,22.395,30400.0
2006-06-02 14:50:00,41.88,41.9,41.76,41.82,44900.0,22.4003,22.411,22.3361,22.3682,44900.0
2006-06-02 15:00:00,41.82,41.84,41.69,41.75,60600.0,22.3682,22.3789,22.2987,22.3308,60600.0
2006-06-02 15:10:00,41.75,41.85,41.73,41.82,43400.0,22.3308,22.3843,22.3201,22.3682,43400.0
2006-06-02 15:20:00,41.8,41.91,41.8,41.89,44800.0,22.3575,22.4164,22.3575,22.4057,44800.0
2006-06-02 15:30:00,41.9,41.94,41.83,41.9,145300.0,22.411,22.4324,22.3736,22.411,145300.0
2006-06-02 15:40:00,41.92,41.94,41.88,41.93,54800.0,22.4217,22.4324,22.4003,22.4271,54800.0
2006-06-02 15:50:00,41.93,41.99,41.91,41.99,125500.0,22.4271,22.4592,22.4164,22.4592,125500.0
2006-06-05 09:30:00,41.74,41.87,41.46,41.51,127900.0,22.3255,22.395,22.1757,22.2024,127900.0
2006-06-05 09:40:00,41.5,41.7,41.49,41.63,71400.0,22.1971,22.3041,22.1917,22.2666,71400.0
2006-06-05 09:50:00,41.63,41.72,41.54,41.69,54500.0,22.2666,22.3148,22.2185,22.2987,54500.0
2006-06-05 10:00:00,41.68,41.83,41.52,41.81,121400.0,22.2934,22.3736,22.2078,22.3629,121400.0
2006-06-05 10:10:00,41.82,41.93,41.71,41.9,86900.0,22.3682,22.4271,22.3094,22.411,86900.0
2006-06-05 10:20:00,41.88,42.06,41.8,41.84,67400.0,22.4003,22.4966,22.3575,22.3789,67400.0
2006-06-05 10:30:00,41.83,41.94,41.69,41.77,81000.0,22.3736,22.4324,22.2987,22.3415,81000.0
2006-06-05 10:40:00,41.74,41.78,41.65,41.74,45100.0,22.3255,22.3468,22.2773,22.3255,45100.0
2006-06-05 10:50:00,41.74,41.86,41.73,41.85,28000.0,22.3255,22.3896,22.3201,22.3843,28000.0
2006-06-05 11:00:00,41.86,42.03,41.85,41.97,62600.0,22.3896,22.4806,22.3843,22.4485,62600.0
2006-06-05 11:10:00,41.96,41.99,41.85,41.87,31400.0,22.4431,22.4592,22.3843,22.395,31400.0
2006-06-05 11:20:00,41.86,41.87,41.73,41.74,41200.0,22.3896,22.395,22.3201,22.3255,41200.0
2006-06-05 11:30:00,41.73,41.74,41.6,41.65,47300.0,22.3201,22.3255,22.2506,22.2773,47300.0
2006-06-05 11:40:00,41.66,41.72,41.65,41.71,16400.0,22.2827,22.3148,22.2773,22.3094,16400.0
2006-06-05 11:50:00,41.7,41.77,41.68,41.77,19000.0,22.3041,22.3415,22.2934,22.3415,19000.0
2006-06-05 12:00:00,41.76,41.77,41.5,41.56,88200.0,22.3361,22.3415,22.1971,22.2292,88200.0
2006-06-05 12:10:00,41.53,41.57,41.43,41.53,58100.0,22.2131,22.2345,22.1596,22.2131,58100.0
2006-06-05 12:20:00,41.53,41.55,41.39,41.42,32100.0,22.2131,22.2238,22.1382,22.1543,32100.0
2006-06-05 12:30:00,41.42,41.5,41.41,41.45,57000.0,22.1543,22.1971,22.1489,22.1703,57000.0
2006-06-05 12:40:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 12:50:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 13:00:00,41.57,41.6,41.57,41.6,12700.0,22.2345,22.2506,22.2345,22.2506,12700.0
2006-06-05 13:10:00,41.6,41.64,41.52,41.6,36900.0,22.2506,22.272,22.2078,22.2506,36900.0
2006-06-05 13:20:00,41.59,41.59,41.47,41.51,33800.0,22.2452,22.2452,22.181,22.2024,33800.0
2006-06-05 13:30:00,41.51,41.57,41.42,41.43,37900.0,22.2024,22.2345,22.1543,22.1596,37900.0
2006-06-05 13:40:00,41.44,41.46,41.4,41.41,16800.0,22.165,22.1757,22.1436,22.1489,16800.0
2006-06-05 13:50:00,41.41,41.44,41.35,41.37,32500.0,22.1489,22.165,22.1169,22.1275,32500.0
2006-06-05 14:00:00,41.37,41.39,41.23,41.28,83900.0,22.1275,22.1382,22.0527,22.0794,83900.0
2006-06-05 14:10:00,41.28,41.3,41.05,41.06,154600.0,22.0794,22.0901,21.9564,21.9617,154600.0
2006-06-05 14:20:00,41.08,41.19,40.98,41.08,124900.0,21.9724,22.0313,21.919,21.9724,124900.0
2006-06-05 14:30:00,41.09,41.11,40.84,40.88,113100.0,21.9778,21.9885,21.8441,21.8655,113100.0
2006-06-05 14:40:00,40.87,41.18,40.82,41.15,112700.0,21.8601,22.0259,21.8334,22.0099,112700.0
2006-06-05 14:50:00,41.15,41.26,41.13,41.2,96400.0,22.0099,22.0687,21.9992,22.0366,96400.0
2006-06-05 15:00:00,41.2,41.2,41.06,41.16,185200.0,22.0366,22.0366,21.9617,22.0152,185200.0
2006-06-05 15:10:00,41.15,41.16,40.99,41.08,191700.0,22.0099,22.0152,21.9243,21.9724,191700.0
2006-06-05 15:20:00,41.09,41.13,40.81,40.82,176600.0,21.9778,21.9992,21.828,21.8334,176600.0
2006-06-05 15:30:00,40.82,40.93,40.78,40.92,123700.0,21.8334,21.8922,21.812,21.8869,123700.0
2006-06-05 15:40:00,40.93,40.93,40.69,40.7,144900.0,21.8922,21.8922,21.7638,21.7692,144900.0
2006-06-05 15:50:00,40.7,40.89,40.68,40.78,326600.0,21.7692,21.8708,21.7585,21.812,326600.0
2006-06-06 09:30:00,40.88,41.11,40.72,40.78,142600.0,21.8655,21.9885,21.7799,21.812,142600.0
2006-06-06 09:40:00,40.79,41.1,40.64,40.73,160000.0,21.8173,21.9831,21.7371,21.7852,160000.0
2006-06-06 09:50:00,40.73,40.94,40.73,40.91,113000.0,21.7852,21.8976,21.7852,21.8815,113000.0
2006-06-06 10:00:00,40.91,41.16,40.79,41.06,214900.0,21.8815,22.0152,21.8173,21.9617,214900.0
2006-06-06 10:10:00,41.06,41.23,40.98,41.07,151800.0,21.9617,22.0527,21.919,21.9671,151800.0
2006-06-06 10:20:00,41.06,41.29,40.91,41.0,119300.0,21.9617,22.0848,21.8815,21.9296,119300.0
2006-06-06 10:30:00,41.01,41.05,40.78,40.85,118200.0,21.935,21.9564,21.812,21.8494,118200.0
2006-06-06 10:40:00,40.84,40.88,40.7,40.77,151800.0,21.8441,21.8655,21.7692,21.8066,151800.0
2006-06-06 10:50:00,40.77,40.84,40.72,40.83,113000.0,21.8066,21.8441,21.7799,21.8387,113000.0
2006-06-06 11:00:00,40.85,40.9,40.72,40.84,124400.0,21.8494,21.8762,21.7799,21.8441,124400.0
2006-06-06 11:10:00,40.83,41.0,40.73,40.89,127500.0,21.8387,21.9296,21.7852,21.8708,127500.0
2006-06-06 11:20:00,40.9,41.09,40.88,41.02,117900.0,21.8762,21.9778,21.8655,21.9403,117900.0
2006-06-06 11:30:00,41.01,41.16,40.95,41.06,150700.0,21.935,22.0152,21.9029,21.9617,150700.0
2006-06-06 11:40:00,41.06,41.07,40.93,41.02,146800.0,21.9617,21.9671,21.8922,21.9403,146800.0
2006-06-06 11:50:00,41.02,41.15,41.01,41.13,95900.0,21.9403,22.0099,21.935,21.9992,95900.0
2006-06-06 12:00:00,41.14,41.34,41.09,41.33,94200.0,22.0045,22.1115,21.9778,22.1062,94200.0
2006-06-06 12:10:00,41.32,41.39,41.2,41.28,78900.0,22.1008,22.1382,22.0366,22.0794,78900.0
2006-06-06 12:20:00,41.27,41.28,41.13,41.23,136300.0,22.0741,22.0794,21.9992,22.0527,136300.0
2006-06-06 12:30:00,41.23,41.34,41.17,41.19,54600.0,22.0527,22.1115,22.0206,22.0313,54600.0
2006-06-06 12:40:00,41.21,41.4,41.2,41.25,77000.0,22.042,22.1436,22.0366,22.0634,77000.0
2006-06-06 12:50:00,41.27,41.57,41.24,41.51,78600.0,22.0741,22.2345,22.058,22.2024,78600.0
2006-06-06 13:00:00,41.51,41.53,41.34,41.44,69000.0,22.2024,22.2131,22.1115,22.165,69000.0
2006-06-06 13:10:00,41.44,41.44,41.28,41.3,48600.0,22.165,22.165,22.0794,22.0901,48600.0
2006-06-06 13:20:00,41.31,41.56,41.29,41.53,70200.0,22.0955,22.2292,22.0848,22.2131,70200.0
2006-06-06 13:30:00,41.53,41.61,41.43,41.43,73300.0,22.2131,22.2559,22.1596,22.1596,73300.0
2006-06-06 13:40:00,41.43,41.44,41.24,41.29,60500.0,22.1596,22.165,22.058,22.0848,60500.0
2006-06-06 13:50:00,41.29,41.39,41.23,41.36,71300.0,22.0848,22.1382,22.0527,22.1222,71300.0
2006-06-06 14:00:00,41.36,41.38,41.26,41.33,49600.0,22.1222,22.1329,22.0687,22.1062,49600.0
2006-06-06 14:10:00,41.34,41.34,41.16,41.25,68400.0,22.1115,22.1115,22.0152,22.0634,68400.0
2006-06-06 14:20:00,41.24,41.32,41.17,41.23,64500.0,22.058,22.1008,22.0206,22.0527,64500.0
2006-06-06 14:30:00,41.24,41.38,41.24,41.31,63900.0,22.058,22.1329,22.058,22.0955,63900.0
2006-06-06 14:40:00,41.29,41.34,41.05,41.09,111400.0,22.0848,22.1115,21.9564,21.9778,111400.0
2006-06-06 14:50:00,41.08,41.09,40.93,40.96,80800.0,21.9724,21.9778,21.8922,21.9083,80800.0
2006-06-06 15:00:00,40.96,41.09,40.92,40.97,114600.0,21.9083,21.9778,21.8869,21.9136,114600.0
2006-06-06 15:10:00,40.97,41.02,40.84,40.9,92500.0,21.9136,21.9403,21.8441,21.8762,92500.0
2006-06-06 15:20:00,40.89,40.98,40.85,40.91,55100.0,21.8708,21.919,21.8494,21.8815,55100.0
2006-06-06 15:30:00,40.92,41.15,40.9,41.13,103700.0,21.8869,22.0099,21.8762,21.9992,103700.0
2006-06-06 15:40:00,41.13,41.34,41.08,41.25,150300.0,21.9992,22.1115,21.9724,22.0634,150300.0
2006-06-06 15:50:00,41.25,41.28,41.13,41.22,140600.0,22.0634,22.0794,21.9992,22.0473,140600.0
2006-06-07 09:30:00,41.2,41.41,40.79,40.89,173500.0,22.0366,22.1489,21.8173,21.8708,173500.0
2006-06-07 09:40:00,40.91,41.0,40.74,40.91,190200.0,21.8815,21.9296,21.7906,21.8815,190200.0
2006-06-07 09:50:00,40.92,40.98,40.78,40.95,68100.0,21.8869,21.919,21.812,21.9029,68100.0
2006-06-07 10:00:00,40.96,41.35,40.95,41.27,160000.0,21.9083,22.1169,21.9029,22.0741,160000.0
2006-06-07 10:10:00,41.28,41.49,41.28,41.37,95000.0,22.0794,22.1917,22.0794,22.1275,95000.0
2006-06-07 10:20:00,41.37,41.37,41.18,41.31,150800.0,22.1275,22.1275,22.0259,22.0955,150800.0
2006-06-07 10:30:00,41.31,41.53,41.31,41.45,87600.0,22.0955,22.2131,22.0955,22.1703,87600.0
2006-06-07 10:40:00,41.45,41.52,41.44,41.46,69200.0,22.1703,22.2078,22.165,22.1757,69200.0
2006-06-07 10:50:00,41.45,41.62,41.4,41.59,75000.0,22.1703,22.2613,22.1436,22.2452,75000.0
2006-06-07 11:00:00,41.58,41.73,41.55,41.59,61600.0,22.2399,22.3201,22.2238,22.2452,61600.0
2006-06-07 11:10:00,41.59,41.69,41.43,41.44,75000.0,22.2452,22.2987,22.1596,22.165,75000.0
2006-06-07 11:20:00,41.45,41.49,41.35,41.39,67800.0,22.1703,22.1917,22.1169,22.1382,67800.0
2006-06-07 11:30:00,41.38,41.5,41.32,41.5,55300.0,22.1329,22.1971,22.1008,22.1971,55300.0
2006-06-07 11:40:00,41.49,41.56,41.44,41.52,41800.0,22.1917,22.2292,22.165,22.2078,41800.0
2006-06-07 11:50:00,41.5,41.66,41.47,41.64,59800.0,22.1971,22.2827,22.181,22.272,59800.0
2006-06-07 12:00:00,41.64,41.75,41.61,41.68,78800.0,22.272,22.3308,22.2559,22.2934,78800.0
2006-06-07 12:10:00,41.66,41.68,41.58,41.61,41400.0,22.2827,22.2934,22.2399,22.2559,41400.0
2006-06-07 12:20:00,41.61,41.67,41.52,41.55,53100.0,22.2559,22.288,22.2078,22.2238,53100.0
2006-06-07 12:30:00,41.55,41.55,41.42,41.45,74000.0,22.2238,22.2238,22.1543,22.1703,74000.0
2006-06-07 12:40:00,41.47,41.48,41.41,41.42,30100.0,22.181,22.1864,22.1489,22.1543,30100.0
2006-06-07 12:50:00,41.4,41.4,41.2,41.2,128500.0,22.1436,22.1436,22.0366,22.0366,128500.0
2006-06-07 13:00:00,41.19,41.29,41.11,41.29,47600.0,22.0313,22.0848,21.9885,22.0848,47600.0
2006-06-07 13:10:00,41.29,41.36,41.23,41.33,50200.0,22.0848,22.1222,22.0527,22.1062,50200.0
2006-06-07 13:20:00,41.33,41.4,41.24,41.39,50300.0,22.1062,22.1436,22.058,22.1382,50300.0
2006-06-07 13:30:00,41.4,41.41,41.22,41.28,37200.0,22.1436,22.1489,22.0473,22.0794,37200.0
2006-06-07 13:40:00,41.28,41.28,41.15,41.24,65800.0,22.0794,22.0794,22.0099,22.058,65800.0
2006-06-07 13:50:00,41.22,41.39,41.21,41.27,42200.0,22.0473,22.1382,22.042,22.0741,42200.0
2006-06-07 14:00:00,41.26,41.26,40.88,40.92,108800.0,22.0687,22.0687,21.8655,21.8869,108800.0
2006-06-07 14:10:00,40.92,41.05,40.87,41.02,81900.0,21.8869,21.9564,21.8601,21.9403,81900.0
2006-06-07 14:20:00,41.01,41.18,40.97,41.14,74000.0,21.935,22.0259,21.9136,22.0045,74000.0
2006-06-07 14:30:00,41.14,41.17,41.07,41.12,42800.0,22.0045,22.0206,21.9671,21.9938,42800.0
2006-06-07 14:40:00,41.11,41.2,40.96,41.02,39500.0,21.9885,22.0366,21.9083,21.9403,39500.0
2006-06-07 14:50:00,41.03,41.13,40.92,40.96,40100.0,21.9457,21.9992,21.8869,21.9083,40100.0
2006-06-07 15:00:00,40.96,41.02,40.87,40.91,42300.0,21.9083,21.9403,21.8601,21.8815,42300.0
2006-06-07 15:10:00,40.9,40.91,40.8,40.82,81000.0,21.8762,21.8815,21.8227,21.8334,81000.0
2006-06-07 15:20:00,40.83,40.94,40.74,40.74,94400.0,21.8387,21.8976,21.7906,21.7906,94400.0
2006-06-07 15:30:00,40.75,40.81,40.68,40.79,92600.0,21.7959,21.828,21.7585,21.8173,92600.0
2006-06-07 15:40:00,40.79,40.84,40.67,40.67,97300.0,21.8173,21.8441,21.7531,21.7531,97300.0
2006-06-07 15:50:00,40.68,40.79,40.67,40.68,172500.0,21.7585,21.8173,21.7531,21.7585,172500.0
2006-06-08 09:30:00,40.8,41.11,40.37,40.45,468400.0,21.8227,21.9885,21.5927,21.6355,468400.0
2006-06-08 09:40:00,40.5,40.91,40.5,40.77,425200.0,21.6622,21.8815,21.6622,21.8066,425200.0
2006-06-08 09:50:00,40.78,40.8,40.51,40.58,280200.0,21.812,21.8227,21.6676,21.705,280200.0
2006-06-08 10:00:00,40.58,40.98,40.47,40.89,167500.0,21.705,21.919,21.6462,21.8708,167500.0
2006-06-08 10:10:00,40.89,40.98,40.5,40.61,153600.0,21.8708,21.919,21.6622,21.721,153600.0
2006-06-08 10:20:00,40.61,40.68,40.4,40.43,99100.0,21.721,21.7585,21.6087,21.6248,99100.0
2006-06-08 10:30:00,40.42,40.64,40.3,40.51,136000.0,21.6194,21.7371,21.5552,21.6676,136000.0
2006-06-08 10:40:00,40.5,40.63,40.44,40.61,109900.0,21.6622,21.7317,21.6301,21.721,109900.0
2006-06-08 10:50:00,40.63,40.64,40.42,40.47,92800.0,21.7317,21.7371,21.6194,21.6462,92800.0
2006-06-08 11:00:00,40.46,40.66,40.45,40.57,156300.0,21.6408,21.7478,21.6355,21.6997,156300.0
2006-06-08 11:10:00,40.58,40.6,40.15,40.22,127400.0,21.705,21.7157,21.475,21.5124,127400.0
2006-06-08 11:20:00,40.21,40.49,40.11,40.44,229800.0,21.5071,21.6569,21.4536,21.6301,229800.0
2006-06-08 11:30:00,40.44,40.48,40.24,40.45,127800.0,21.6301,21.6515,21.5231,21.6355,127800.0
2006-06-08 11:40:00,40.44,40.5,40.13,40.17,197300.0,21.6301,21.6622,21.4643,21.4857,197300.0
2006-06-08 11:50:00,40.17,40.26,39.96,40.17,176500.0,21.4857,21.5338,21.3734,21.4857,176500.0
2006-06-08 12:00:00,40.18,40.53,40.11,40.4,195200.0,21.4911,21.6783,21.4536,21.6087,195200.0
2006-06-08 12:10:00,40.4,40.65,40.37,40.42,128500.0,21.6087,21.7424,21.5927,21.6194,128500.0
2006-06-08 12:20:00,40.42,40.58,40.3,40.51,109100.0,21.6194,21.705,21.5552,21.6676,109100.0
2006-06-08 12:30:00,40.48,40.72,40.39,40.72,86500.0,21.6515,21.7799,21.6034,21.7799,86500.0
2006-06-08 12:40:00,40.72,40.8,40.54,40.75,96100.0,21.7799,21.8227,21.6836,21.7959,96100.0
2006-06-08 12:50:00,40.75,40.88,40.73,40.83,101600.0,21.7959,21.8655,21.7852,21.8387,101600.0
2006-06-08 13:00:00,40.83,40.86,40.49,40.56,134600.0,21.8387,21.8548,21.6569,21.6943,134600.0
2006-06-08 13:10:00,40.58,40.66,40.46,40.49,68400.0,21.705,21.7478,21.6408,21.6569,68400.0
2006-06-08 13:20:00,40.5,40.52,40.31,40.52,59300.0,21.6622,21.6729,21.5606,21.6729,59300.0
2006-06-08 13:30:00,40.52,40.62,40.38,40.6,91200.0,21.6729,21.7264,21.598,21.7157,91200.0
2006-06-08 13:40:00,40.6,40.69,40.44,40.48,82300.0,21.7157,21.7638,21.6301,21.6515,82300.0
2006-06-08 13:50:00,40.46,40.73,40.42,40.72,83600.0,21.6408,21.7852,21.6194,21.7799,83600.0
2006-06-08 14:00:00,40.73,40.8,40.45,40.57,106700.0,21.7852,21.8227,21.6355,21.6997,106700.0
2006-06-08 14:10:00,40.56,40.66,40.43,40.58,72200.0,21.6943,21.7478,21.6248,21.705,72200.0
2006-06-08 14:20:00,40.58,40.77,40.56,40.72,130000.0,21.705,21.8066,21.6943,21.7799,130000.0
2006-06-08 14:30:00,40.73,40.96,40.63,40.9,110500.0,21.7852,21.9083,21.7317,21.8762,110500.0
2006-06-08 14:40:00,40.89,41.04,40.78,40.88,118700.0,21.8708,21.951,21.812,21.8655,118700.0
2006-06-08 14:50:00,40.88,40.91,40.59,40.7,168100.0,21.8655,21.8815,21.7104,21.7692,168100.0
2006-06-08 15:00:00,40.7,40.77,40.62,40.75,187200.0,21.7692,21.8066,21.7264,21.7959,187200.0
2006-06-08 15:10:00,40.75,41.08,40.75,40.97,227500.0,21.7959,21.9724,21.7959,21.9136,227500.0
2006-06-08 15:20:00,40.96,41.06,40.87,40.96,100300.0,21.9083,21.9617,21.8601,21.9083,100300.0
2006-06-08 15:30:00,40.96,41.3,40.9,41.29,148100.0,21.9083,22.0901,21.8762,22.0848,148100.0
2006-06-08 15:40:00,41.29,41.39,41.2,41.21,207000.0,22.0848,22.1382,22.0366,22.042,207000.0
2006-06-08 15:50:00,41.21,41.25,41.13,41.13,190700.0,22.042,22.0634,21.9992,21.9992,190700.0
2006-06-09 09:30:00,41.27,41.44,41.07,41.34,163100.0,22.0741,22.165,21.9671,22.1115,163100.0
2006-06-09 09:40:00,41.36,41.93,41.27,41.93,161100.0,22.1222,22.4271,22.0741,22.4271,161100.0
2006-06-09 09:50:00,41.94,41.95,41.27,41.35,159500.0,22.4324,22.4378,22.0741,22.1169,159500.0
2006-06-09 10:00:00,41.34,41.47,41.18,41.42,112900.0,22.1115,22.181,22.0259,22.1543,112900.0
2006-06-09 10:10:00,41.43,41.47,41.22,41.46,75700.0,22.1596,22.181,22.0473,22.1757,75700.0
2006-06-09 10:20:00,41.46,41.61,41.42,41.54,126100.0,22.1757,22.2559,22.1543,22.2185,126100.0
2006-06-09 10:30:00,41.54,41.59,41.45,41.47,159200.0,22.2185,22.2452,22.1703,22.181,159200.0
2006-06-09 10:40:00,41.5,41.59,41.25,41.29,125500.0,22.1971,22.2452,22.0634,22.0848,125500.0
2006-06-09 10:50:00,41.29,41.34,41.09,41.15,111000.0,22.0848,22.1115,21.9778,22.0099,111000.0
2006-06-09 11:00:00,41.15,41.34,41.12,41.22,73900.0,22.0099,22.1115,21.9938,22.0473,73900.0
2006-06-09 11:10:00,41.22,41.26,41.06,41.13,61600.0,22.0473,22.0687,21.9617,21.9992,61600.0
2006-06-09 11:20:00,41.13,41.27,41.13,41.23,41100.0,21.9992,22.0741,21.9992,22.0527,41100.0
2006-06-09 11:30:00,41.25,41.34,41.16,41.18,73800.0,22.0634,22.1115,22.0152,22.0259,73800.0
2006-06-09 11:40:00,41.18,41.22,40.91,40.95,107500.0,22.0259,22.0473,21.8815,21.9029,107500.0
2006-06-09 11:50:00,40.95,40.97,40.79,40.86,119800.0,21.9029,21.9136,21.8173,21.8548,119800.0
2006-06-09 12:00:00,40.86,40.98,40.82,40.85,52500.0,21.8548,21.919,21.8334,21.8494,52500.0
2006-06-09 12:10:00,40.86,40.92,40.76,40.76,43600.0,21.8548,21.8869,21.8013,21.8013,43600.0
2006-06-09 12:20:00,40.76,40.79,40.61,40.72,87700.0,21.8013,21.8173,21.721,21.7799,87700.0
2006-06-09 12:30:00,40.71,40.88,40.71,40.82,42200.0,21.7745,21.8655,21.7745,21.8334,42200.0
2006-06-09 12:40:00,40.84,40.9,40.74,40.79,55800.0,21.8441,21.8762,21.7906,21.8173,55800.0
2006-06-09 12:50:00,40.8,40.81,40.54,40.58,60600.0,21.8227,21.828,21.6836,21.705,60600.0
2006-06-09 13:00:00,40.59,40.63,40.45,40.5,56100.0,21.7104,21.7317,21.6355,21.6622,56100.0
2006-06-09 13:10:00,40.51,40.54,40.32,40.32,135200.0,21.6676,21.6836,21.5659,21.5659,135200.0
2006-06-09 13:20:00,40.31,40.46,40.24,40.36,96400.0,21.5606,21.6408,21.5231,21.5873,96400.0
2006-06-09 13:30:00,40.36,40.6,40.3,40.53,66900.0,21.5873,21.7157,21.5552,21.6783,66900.0
2006-06-09 13:40:00,40.54,40.58,40.51,40.54,51000.0,21.6836,21.705,21.6676,21.6836,51000.0
2006-06-09 13:50:00,40.56,40.74,40.55,40.64,76600.0,21.6943,21.7906,21.689,21.7371,76600.0
2006-06-09 14:00:00,40.64,40.8,40.62,40.74,69300.0,21.7371,21.8227,21.7264,21.7906,69300.0
2006-06-09 14:10:00,40.75,40.81,40.69,40.73,81500.0,21.7959,21.828,21.7638,21.7852,81500.0
2006-06-09 14:20:00,40.73,40.84,40.72,40.76,87600.0,21.7852,21.8441,21.7799,21.8013,87600.0
2006-06-09 14:30:00,40.75,40.83,40.66,40.67,50800.0,21.7959,21.8387,21.7478,21.7531,50800.0
2006-06-09 14:40:00,40.66,40.81,40.64,40.81,104800.0,21.7478,21.828,21.7371,21.828,104800.0
2006-06-09 14:50:00,40.81,40.9,40.76,40.76,109900.0,21.828,21.8762,21.8013,21.8013,109900.0
2006-06-09 15:00:00,40.76,40.81,40.63,40.68,99900.0,21.8013,21.828,21.7317,21.7585,99900.0
2006-06-09 15:10:00,40.68,40.68,40.54,40.64,111200.0,21.7585,21.7585,21.6836,21.7371,111200.0
2006-06-09 15:20:00,40.64,40.65,40.49,40.63,42200.0,21.7371,21.7424,21.6569,21.7317,42200.0
2006-06-09 15:30:00,40.65,40.76,40.6,40.73,60700.0,21.7424,21.8013,21.7157,21.7852,60700.0
2006-06-09 15:40:00,40.72,40.77,40.6,40.64,89400.0,21.7799,21.8066,21.7157,21.7371,89400.0
2006-06-09 15:50:00,40.65,40.66,40.5,40.58,148100.0,21.7424,21.7478,21.6622,21.705,148100.0
2006-06-12 09:30:00,40.51,40.89,40.5,40.53,135300.0,21.6676,21.8708,21.6622,21.6783,135300.0
2006-06-12 09:40:00,40.53,41.56,40.52,40.74,193000.0,21.6783,22.2292,21.6729,21.7906,193000.0
2006-06-12 09:50:00,40.73,40.79,40.5,40.6,90000.0,21.7852,21.8173,21.6622,21.7157,90000.0
2006-06-12 10:00:00,40.58,40.73,40.4,40.58,122200.0,21.705,21.7852,21.6087,21.705,122200.0
2006-06-12 10:10:00,40.58,40.58,40.3,40.39,65900.0,21.705,21.705,21.5552,21.6034,65900.0
2006-06-12 10:20:00,40.38,40.55,40.38,40.4,59300.0,21.598,21.689,21.598,21.6087,59300.0
2006-06-12 10:30:00,40.4,40.59,40.38,40.56,64500.0,21.6087,21.7104,21.598,21.6943,64500.0
2006-06-12 10:40:00,40.58,40.63,40.41,40.41,55300.0,21.705,21.7317,21.6141,21.6141,55300.0
2006-06-12 10:50:00,40.43,40.45,40.29,40.32,67500.0,21.6248,21.6355,21.5499,21.5659,67500.0
2006-06-12 11:00:00,40.31,40.33,40.13,40.33,98000.0,21.5606,21.5713,21.4643,21.5713,98000.0
2006-06-12 11:10:00,40.32,40.36,40.14,40.25,59500.0,21.5659,21.5873,21.4697,21.5285,59500.0
2006-06-12 11:20:00,40.25,40.45,40.18,40.25,335600.0,21.5285,21.6355,21.4911,21.5285,335600.0
2006-06-12 11:30:00,40.26,40.41,40.23,40.3,102900.0,21.5338,21.6141,21.5178,21.5552,102900.0
2006-06-12 11:40:00,40.3,40.6,40.27,40.58,119300.0,21.5552,21.7157,21.5392,21.705,119300.0
2006-06-12 11:50:00,40.58,40.68,40.42,40.53,114300.0,21.705,21.7585,21.6194,21.6783,114300.0
2006-06-12 12:00:00,40.54,40.55,40.37,40.4,111300.0,21.6836,21.689,21.5927,21.6087,111300.0
2006-06-12 12:10:00,40.43,40.47,40.3,40.3,94900.0,21.6248,21.6462,21.5552,21.5552,94900.0
2006-06-12 12:20:00,40.3,40.43,40.2,40.37,84600.0,21.5552,21.6248,21.5018,21.5927,84600.0
2006-06-12 12:30:00,40.38,40.42,40.23,40.24,41800.0,21.598,21.6194,21.5178,21.5231,41800.0
2006-06-12 12:40:00,40.24,40.38,40.23,40.35,46300.0,21.5231,21.598,21.5178,21.582,46300.0
2006-06-12 12:50:00,40.33,40.39,40.24,40.27,55900.0,21.5713,21.6034,21.5231,21.5392,55900.0
2006-06-12 13:00:00,40.26,40.41,40.2,40.39,76400.0,21.5338,21.6141,21.5018,21.6034,76400.0
2006-06-12 13:10:00,40.38,40.38,40.24,40.26,27000.0,21.598,21.598,21.5231,21.5338,27000.0
2006-06-12 13:20:00,40.25,40.28,40.18,40.22,36600.0,21.5285,21.5445,21.4911,21.5124,36600.0
2006-06-12 13:30:00,40.22,40.27,40.07,40.11,75200.0,21.5124,21.5392,21.4322,21.4536,75200.0
2006-06-12 13:40:00,40.11,40.29,40.11,40.23,62000.0,21.4536,21.5499,21.4536,21.5178,62000.0
2006-06-12 13:50:00,40.22,40.27,40.13,40.2,38400.0,21.5124,21.5392,21.4643,21.5018,38400.0
2006-06-12 14:00:00,40.21,40.25,40.0,40.05,62600.0,21.5071,21.5285,21.3948,21.4215,62600.0
2006-06-12 14:10:00,40.05,40.12,39.96,40.02,77700.0,21.4215,21.459,21.3734,21.4055,77700.0
2006-06-12 14:20:00,40.02,40.08,39.98,40.07,64900.0,21.4055,21.4376,21.3841,21.4322,64900.0
2006-06-12 14:30:00,40.07,40.07,39.93,40.0,90400.0,21.4322,21.4322,21.3573,21.3948,90400.0
2006-06-12 14:40:00,40.0,40.02,39.91,39.95,160200.0,21.3948,21.4055,21.3466,21.368,160200.0
2006-06-12 14:50:00,39.95,40.0,39.87,39.96,117000.0,21.368,21.3948,21.3252,21.3734,117000.0
2006-06-12 15:00:00,39.97,39.97,39.75,39.77,107900.0,21.3787,21.3787,21.2611,21.2718,107900.0
2006-06-12 15:10:00,39.77,39.8,39.54,39.54,168400.0,21.2718,21.2878,21.1487,21.1487,168400.0
2006-06-12 15:20:00,39.55,39.58,39.38,39.51,295800.0,21.1541,21.1701,21.0632,21.1327,295800.0
2006-06-12 15:30:00,39.51,39.55,39.21,39.41,235800.0,21.1327,21.1541,20.9722,21.0792,235800.0
2006-06-12 15:40:00,39.4,39.48,39.36,39.46,212200.0,21.0739,21.1166,21.0525,21.1059,212200.0
2006-06-12 15:50:00,39.45,39.53,39.35,39.35,239500.0,21.1006,21.1434,21.0471,21.0471,239500.0
2006-06-13 09:30:00,39.32,39.94,39.27,39.88,256400.0,21.0311,21.3627,21.0043,21.3306,256400.0
2006-06-13 09:40:00,39.88,39.98,39.66,39.93,239500.0,21.3306,21.3841,21.2129,21.3573,239500.0
2006-06-13 09:50:00,39.92,40.04,39.75,39.84,241200.0,21.352,21.4162,21.2611,21.3092,241200.0
2006-06-13 10:00:00,39.83,40.0,39.7,39.81,224300.0,21.3039,21.3948,21.2343,21.2932,224300.0
2006-06-13 10:10:00,39.82,39.89,39.69,39.85,231200.0,21.2985,21.3359,21.229,21.3145,231200.0
2006-06-13 10:20:00,39.82,40.0,39.75,39.98,177400.0,21.2985,21.3948,21.2611,21.3841,177400.0
2006-06-13 10:30:00,39.98,40.14,39.7,39.75,160100.0,21.3841,21.4697,21.2343,21.2611,160100.0
2006-06-13 10:40:00,39.74,39.82,39.55,39.61,174200.0,21.2557,21.2985,21.1541,21.1862,174200.0
2006-06-13 10:50:00,39.62,39.95,39.56,39.75,203600.0,21.1915,21.368,21.1594,21.2611,203600.0
2006-06-13 11:00:00,39.76,39.94,39.69,39.94,222100.0,21.2664,21.3627,21.229,21.3627,222100.0
2006-06-13 11:10:00,39.94,40.28,39.93,40.16,247100.0,21.3627,21.5445,21.3573,21.4804,247100.0
2006-06-13 11:20:00,40.15,40.16,39.88,39.91,329700.0,21.475,21.4804,21.3306,21.3466,329700.0
2006-06-13 11:30:00,39.93,40.09,39.84,39.95,189600.0,21.3573,21.4429,21.3092,21.368,189600.0
2006-06-13 11:40:00,39.95,40.13,39.72,40.08,104900.0,21.368,21.4643,21.245,21.4376,104900.0
2006-06-13 11:50:00,40.06,40.19,39.96,40.15,65200.0,21.4269,21.4964,21.3734,21.475,65200.0
2006-06-13 12:00:00,40.16,40.18,39.98,40.06,313200.0,21.4804,21.4911,21.3841,21.4269,313200.0
2006-06-13 12:10:00,40.06,40.11,39.87,39.92,95700.0,21.4269,21.4536,21.3252,21.352,95700.0
2006-06-13 12:20:00,39.92,39.99,39.88,39.91,92700.0,21.352,21.3894,21.3306,21.3466,92700.0
2006-06-13 12:30:00,39.91,40.01,39.88,39.9,62100.0,21.3466,21.4001,21.3306,21.3413,62100.0
2006-06-13 12:40:00,39.89,40.12,39.88,40.12,96600.0,21.3359,21.459,21.3306,21.459,96600.0
2006-06-13 12:50:00,40.1,40.15,40.08,40.11,63100.0,21.4483,21.475,21.4376,21.4536,63100.0
2006-06-13 13:00:00,40.09,40.09,39.9,39.9,269200.0,21.4429,21.4429,21.3413,21.3413,269200.0
2006-06-13 13:10:00,39.9,39.99,39.82,39.97,54300.0,21.3413,21.3894,21.2985,21.3787,54300.0
2006-06-13 13:20:00,39.97,39.98,39.73,39.8,86200.0,21.3787,21.3841,21.2504,21.2878,86200.0
2006-06-13 13:30:00,39.81,39.94,39.73,39.86,43900.0,21.2932,21.3627,21.2504,21.3199,43900.0
2006-06-13 13:40:00,39.85,40.13,39.82,40.08,69400.0,21.3145,21.4643,21.2985,21.4376,69400.0
2006-06-13 13:50:00,40.08,40.16,39.98,40.08,74100.0,21.4376,21.4804,21.3841,21.4376,74100.0
2006-06-13 14:00:00,40.07,40.12,40.04,40.1,73600.0,21.4322,21.459,21.4162,21.4483,73600.0
2006-06-13 14:10:00,40.11,40.12,39.91,39.93,72900.0,21.4536,21.459,21.3466,21.3573,72900.0
2006-06-13 14:20:00,39.94,40.07,39.82,39.99,86900.0,21.3627,21.4322,21.2985,21.3894,86900.0
2006-06-13 14:30:00,39.98,40.04,39.84,39.95,106900.0,21.3841,21.4162,21.3092,21.368,106900.0
2006-06-13 14:40:00,39.93,40.11,39.85,39.9,81400.0,21.3573,21.4536,21.3145,21.3413,81400.0
2006-06-13 14:50:00,39.9,39.97,39.79,39.94,83200.0,21.3413,21.3787,21.2825,21.3627,83200.0
2006-06-13 15:00:00,39.94,39.94,39.73,39.77,95800.0,21.3627,21.3627,21.2504,21.2718,95800.0
2006-06-13 15:10:00,39.76,39.92,39.74,39.81,117200.0,21.2664,21.352,21.2557,21.2932,117200.0
2006-06-13 15:20:00,39.8,40.03,39.8,39.93,149300.0,21.2878,21.4108,21.2878,21.3573,149300.0
2006-06-13 15:30:00,39.93,40.19,39.93,40.1,211500.0,21.3573,21.4964,21.3573,21.4483,211500.0
2006-06-13 15:40:00,40.1,40.2,39.92,39.94,156100.0,21.4483,21.5018,21.352,21.3627,156100.0
2006-06-13 15:50:00,39.94,40.16,39.75,39.8,244500.0,21.3627,21.4804,21.2611,21.2878,244500.0
2006-06-14 09:30:00,40.14,40.68,40.1,40.23,294800.0,21.4697,21.7585,21.4483,21.5178,294800.0
2006-06-14 09:40:00,40.22,40.42,40.19,40.24,240300.0,21.5124,21.6194,21.4964,21.5231,240300.0
2006-06-14 09:50:00,40.24,40.34,40.04,40.2,436300.0,21.5231,21.5766,21.4162,21.5018,436300.0
2006-06-14 10:00:00,40.23,40.37,40.19,40.3,200600.0,21.5178,21.5927,21.4964,21.5552,200600.0
2006-06-14 10:10:00,40.32,40.37,40.26,40.32,166000.0,21.5659,21.5927,21.5338,21.5659,166000.0
2006-06-14 10:20:00,40.31,40.52,40.27,40.45,162000.0,21.5606,21.6729,21.5392,21.6355,162000.0
2006-06-14 10:30:00,40.43,40.46,40.24,40.37,148000.0,21.6248,21.6408,21.5231,21.5927,148000.0
2006-06-14 10:40:00,40.35,40.42,40.21,40.41,66500.0,21.582,21.6194,21.5071,21.6141,66500.0
2006-06-14 10:50:00,40.41,40.46,40.31,40.36,83500.0,21.6141,21.6408,21.5606,21.5873,83500.0
2006-06-14 11:00:00,40.37,40.4,40.23,40.31,113200.0,21.5927,21.6087,21.5178,21.5606,113200.0
2006-06-14 11:10:00,40.31,40.45,40.3,40.44,68900.0,21.5606,21.6355,21.5552,21.6301,68900.0
2006-06-14 11:20:00,40.44,40.47,40.38,40.44,58900.0,21.6301,21.6462,21.598,21.6301,58900.0
2006-06-14 11:30:00,40.44,40.46,40.37,40.45,135200.0,21.6301,21.6408,21.5927,21.6355,135200.0
2006-06-14 11:40:00,40.45,40.46,40.38,40.41,77900.0,21.6355,21.6408,21.598,21.6141,77900.0
2006-06-14 11:50:00,40.41,40.45,40.33,40.43,48300.0,21.6141,21.6355,21.5713,21.6248,48300.0
2006-06-14 12:00:00,40.43,40.45,40.3,40.42,94800.0,21.6248,21.6355,21.5552,21.6194,94800.0
2006-06-14 12:10:00,40.41,40.47,40.36,40.39,64400.0,21.6141,21.6462,21.5873,21.6034,64400.0
2006-06-14 12:20:00,40.39,40.45,40.34,40.43,54200.0,21.6034,21.6355,21.5766,21.6248,54200.0
2006-06-14 12:30:00,40.42,40.45,40.36,40.44,52500.0,21.6194,21.6355,21.5873,21.6301,52500.0
2006-06-14 12:40:00,40.45,40.45,40.35,40.37,20800.0,21.6355,21.6355,21.582,21.5927,20800.0
2006-06-14 12:50:00,40.37,40.43,40.36,40.42,19100.0,21.5927,21.6248,21.5873,21.6194,19100.0
2006-06-14 13:00:00,40.41,40.42,40.34,40.4,77400.0,21.6141,21.6194,21.5766,21.6087,77400.0
2006-06-14 13:10:00,40.4,40.47,40.3,40.37,118700.0,21.6087,21.6462,21.5552,21.5927,118700.0
2006-06-14 13:20:00,40.37,40.43,40.29,40.35,69900.0,21.5927,21.6248,21.5499,21.582,69900.0
2006-06-14 13:30:00,40.34,40.34,40.13,40.15,63000.0,21.5766,21.5766,21.4643,21.475,63000.0
2006-06-14 13:40:00,40.14,40.19,40.03,40.12,103000.0,21.4697,21.4964,21.4108,21.459,103000.0
2006-06-14 13:50:00,40.11,40.33,40.11,40.32,70400.0,21.4536,21.5713,21.4536,21.5659,70400.0
2006-06-14 14:00:00,40.31,40.38,40.15,40.36,213200.0,21.5606,21.598,21.475,21.5873,213200.0
2006-06-14 14:10:00,40.36,40.38,40.15,40.21,238500.0,21.5873,21.598,21.475,21.5071,238500.0
2006-06-14 14:20:00,40.22,40.29,40.22,40.29,43800.0,21.5124,21.5499,21.5124,21.5499,43800.0
2006-06-14 14:30:00,40.3,40.34,40.21,40.26,83400.0,21.5552,21.5766,21.5071,21.5338,83400.0
2006-06-14 14:40:00,40.26,40.27,40.14,40.27,145400.0,21.5338,21.5392,21.4697,21.5392,145400.0
2006-06-14 14:50:00,40.27,40.37,40.11,40.24,116700.0,21.5392,21.5927,21.4536,21.5231,116700.0
2006-06-14 15:00:00,40.25,40.5,40.23,40.37,123500.0,21.5285,21.6622,21.5178,21.5927,123500.0
2006-06-14 15:10:00,40.37,40.56,40.33,40.52,171400.0,21.5927,21.6943,21.5713,21.6729,171400.0
2006-06-14 15:20:00,40.52,40.62,40.42,40.44,166900.0,21.6729,21.7264,21.6194,21.6301,166900.0
2006-06-14 15:30:00,40.45,40.6,40.39,40.6,190500.0,21.6355,21.7157,21.6034,21.7157,190500.0
2006-06-14 15:40:00,40.6,40.61,40.48,40.6,161500.0,21.7157,21.721,21.6515,21.7157,161500.0
2006-06-14 15:50:00,40.59,40.66,40.59,40.63,221700.0,21.7104,21.7478,21.7104,21.7317,221700.0
2006-06-15 09:30:00,40.88,41.23,40.85,41.07,557500.0,21.8655,22.0527,21.8494,21.9671,557500.0
2006-06-15 09:40:00,41.07,41.38,41.04,41.37,261600.0,21.9671,22.1329,21.951,22.1275,261600.0
2006-06-15 09:50:00,41.35,41.43,41.22,41.32,182500.0,22.1169,22.1596,22.0473,22.1008,182500.0
2006-06-15 10:00:00,41.34,41.36,41.23,41.34,101000.0,22.1115,22.1222,22.0527,22.1115,101000.0
2006-06-15 10:10:00,41.34,41.38,41.27,41.3,94900.0,22.1115,22.1329,22.0741,22.0901,94900.0
2006-06-15 10:20:00,41.3,41.38,41.29,41.36,86300.0,22.0901,22.1329,22.0848,22.1222,86300.0
2006-06-15 10:30:00,41.36,41.38,41.31,41.35,79900.0,22.1222,22.1329,22.0955,22.1169,79900.0
2006-06-15 10:40:00,41.35,41.52,41.35,41.46,255900.0,22.1169,22.2078,22.1169,22.1757,255900.0
2006-06-15 10:50:00,41.46,41.56,41.43,41.44,43100.0,22.1757,22.2292,22.1596,22.165,43100.0
2006-06-15 11:00:00,41.44,41.55,41.42,41.54,50300.0,22.165,22.2238,22.1543,22.2185,50300.0
2006-06-15 11:10:00,41.55,41.64,41.55,41.62,90600.0,22.2238,22.272,22.2238,22.2613,90600.0
2006-06-15 11:20:00,41.62,41.64,41.58,41.63,74700.0,22.2613,22.272,22.2399,22.2666,74700.0
2006-06-15 11:30:00,41.63,41.64,41.54,41.55,44300.0,22.2666,22.272,22.2185,22.2238,44300.0
2006-06-15 11:40:00,41.57,41.6,41.52,41.55,36900.0,22.2345,22.2506,22.2078,22.2238,36900.0
2006-06-15 11:50:00,41.56,41.63,41.56,41.63,47600.0,22.2292,22.2666,22.2292,22.2666,47600.0
2006-06-15 12:00:00,41.62,41.63,41.5,41.5,70300.0,22.2613,22.2666,22.1971,22.1971,70300.0
2006-06-15 12:10:00,41.5,41.54,41.46,41.53,51000.0,22.1971,22.2185,22.1757,22.2131,51000.0
2006-06-15 12:20:00,41.54,41.64,41.53,41.63,54100.0,22.2185,22.272,22.2131,22.2666,54100.0
2006-06-15 12:30:00,41.63,41.69,41.61,41.68,66900.0,22.2666,22.2987,22.2559,22.2934,66900.0
2006-06-15 12:40:00,41.67,41.78,41.66,41.78,67200.0,22.288,22.3468,22.2827,22.3468,67200.0
2006-06-15 12:50:00,41.78,41.84,41.7,41.72,90600.0,22.3468,22.3789,22.3041,22.3148,90600.0
2006-06-15 13:00:00,41.72,41.72,41.7,41.71,61300.0,22.3148,22.3148,22.3041,22.3094,61300.0
2006-06-15 13:10:00,41.71,41.72,41.67,41.72,53300.0,22.3094,22.3148,22.288,22.3148,53300.0
2006-06-15 13:20:00,41.72,41.72,41.64,41.64,39900.0,22.3148,22.3148,22.272,22.272,39900.0
2006-06-15 13:30:00,41.64,41.65,41.56,41.59,89200.0,22.272,22.2773,22.2292,22.2452,89200.0
2006-06-15 13:40:00,41.59,41.74,41.56,41.72,96200.0,22.2452,22.3255,22.2292,22.3148,96200.0
2006-06-15 13:50:00,41.72,41.73,41.64,41.73,39500.0,22.3148,22.3201,22.272,22.3201,39500.0
2006-06-15 14:00:00,41.72,41.83,41.7,41.76,102400.0,22.3148,22.3736,22.3041,22.3361,102400.0
2006-06-15 14:10:00,41.76,41.77,41.69,41.77,158400.0,22.3361,22.3415,22.2987,22.3415,158400.0
2006-06-15 14:20:00,41.77,41.8,41.75,41.8,145400.0,22.3415,22.3575,22.3308,22.3575,145400.0
2006-06-15 14:30:00,41.79,42.05,41.79,41.96,143500.0,22.3522,22.4913,22.3522,22.4431,143500.0
2006-06-15 14:40:00,41.96,41.98,41.78,41.84,133400.0,22.4431,22.4538,22.3468,22.3789,133400.0
2006-06-15 14:50:00,41.84,41.96,41.83,41.96,107400.0,22.3789,22.4431,22.3736,22.4431,107400.0
2006-06-15 15:00:00,41.96,42.03,41.91,41.99,85300.0,22.4431,22.4806,22.4164,22.4592,85300.0
2006-06-15 15:10:00,41.98,42.01,41.95,41.97,134000.0,22.4538,22.4699,22.4378,22.4485,134000.0
2006-06-15 15:20:00,41.97,42.0,41.88,41.97,126900.0,22.4485,22.4645,22.4003,22.4485,126900.0
2006-06-15 15:30:00,41.96,42.16,41.93,42.1,148200.0,22.4431,22.5501,22.4271,22.518,148200.0
2006-06-15 15:40:00,42.11,42.29,42.1,42.23,248900.0,22.5234,22.6196,22.518,22.5875,248900.0
2006-06-15 15:50:00,42.23,42.25,42.04,42.22,292400.0,22.5875,22.5982,22.4859,22.5822,292400.0
2006-06-16 09:30:00,42.18,42.32,41.76,41.86,1534400.0,22.5608,22.6357,22.3361,22.3896,1534400.0
2006-06-16 09:40:00,41.83,42.09,41.71,41.87,138400.0,22.3736,22.5127,22.3094,22.395,138400.0
2006-06-16 09:50:00,41.87,42.33,41.87,42.28,212800.0,22.395,22.641,22.395,22.6143,212800.0
2006-06-16 10:00:00,42.31,42.33,41.71,41.74,171300.0,22.6303,22.641,22.3094,22.3255,171300.0
2006-06-16 10:10:00,41.73,41.85,41.67,41.68,121800.0,22.3201,22.3843,22.288,22.2934,121800.0
2006-06-16 10:20:00,41.68,41.71,41.55,41.55,78900.0,22.2934,22.3094,22.2238,22.2238,78900.0
2006-06-16 10:30:00,41.55,41.69,41.51,41.65,86700.0,22.2238,22.2987,22.2024,22.2773,86700.0
2006-06-16 10:40:00,41.65,41.66,41.34,41.34,95500.0,22.2773,22.2827,22.1115,22.1115,95500.0
2006-06-16 10:50:00,41.34,41.36,41.22,41.3,105500.0,22.1115,22.1222,22.0473,22.0901,105500.0
2006-06-16 11:00:00,41.29,41.47,41.27,41.36,115000.0,22.0848,22.181,22.0741,22.1222,115000.0
2006-06-16 11:10:00,41.35,41.47,41.3,41.44,51300.0,22.1169,22.181,22.0901,22.165,51300.0
2006-06-16 11:20:00,41.43,41.44,41.25,41.37,54400.0,22.1596,22.165,22.0634,22.1275,54400.0
2006-06-16 11:30:00,41.36,41.56,41.32,41.54,75700.0,22.1222,22.2292,22.1008,22.2185,75700.0
2006-06-16 11:40:00,41.54,41.58,41.45,41.55,56900.0,22.2185,22.2399,22.1703,22.2238,56900.0
2006-06-16 11:50:00,41.56,41.68,41.54,41.55,62200.0,22.2292,22.2934,22.2185,22.2238,62200.0
2006-06-16 12:00:00,41.55,41.76,41.55,41.75,67100.0,22.2238,22.3361,22.2238,22.3308,67100.0
2006-06-16 12:10:00,41.75,41.82,41.6,41.66,109200.0,22.3308,22.3682,22.2506,22.2827,109200.0
2006-06-16 12:20:00,41.64,41.64,41.52,41.6,44200.0,22.272,22.272,22.2078,22.2506,44200.0
2006-06-16 12:30:00,41.61,41.61,41.41,41.48,48900.0,22.2559,22.2559,22.1489,22.1864,48900.0
2006-06-16 12:40:00,41.48,41.56,41.38,41.43,58100.0,22.1864,22.2292,22.1329,22.1596,58100.0
2006-06-16 12:50:00,41.43,41.59,41.42,41.59,59500.0,22.1596,22.2452,22.1543,22.2452,59500.0
2006-06-16 13:00:00,41.58,41.68,41.55,41.65,45600.0,22.2399,22.2934,22.2238,22.2773,45600.0
2006-06-16 13:10:00,41.64,41.67,41.59,41.59,43300.0,22.272,22.288,22.2452,22.2452,43300.0
2006-06-16 13:20:00,41.59,41.68,41.49,41.6,67500.0,22.2452,22.2934,22.1917,22.2506,67500.0
2006-06-16 13:30:00,41.58,41.59,41.48,41.52,53200.0,22.2399,22.2452,22.1864,22.2078,53200.0
2006-06-16 13:40:00,41.52,41.58,41.48,41.55,52100.0,22.2078,22.2399,22.1864,22.2238,52100.0
2006-06-16 13:50:00,41.55,41.63,41.54,41.62,24200.0,22.2238,22.2666,22.2185,22.2613,24200.0
2006-06-16 14:00:00,41.62,41.63,41.55,41.56,41600.0,22.2613,22.2666,22.2238,22.2292,41600.0
2006-06-16 14:10:00,41.57,41.73,41.51,41.64,72500.0,22.2345,22.3201,22.2024,22.272,72500.0
2006-06-16 14:20:00,41.62,41.72,41.55,41.59,36700.0,22.2613,22.3148,22.2238,22.2452,36700.0
2006-06-16 14:30:00,41.6,41.63,41.5,41.51,44400.0,22.2506,22.2666,22.1971,22.2024,44400.0
2006-06-16 14:40:00,41.5,41.55,41.45,41.49,57000.0,22.1971,22.2238,22.1703,22.1917,57000.0
2006-06-16 14:50:00,41.49,41.64,41.49,41.6,55200.0,22.1917,22.272,22.1917,22.2506,55200.0
2006-06-16 15:00:00,41.6,41.71,41.58,41.63,92500.0,22.2506,22.3094,22.2399,22.2666,92500.0
2006-06-16 15:10:00,41.63,41.71,41.6,41.68,42600.0,22.2666,22.3094,22.2506,22.2934,42600.0
2006-06-16 15:20:00,41.67,41.78,41.65,41.78,53200.0,22.288,22.3468,22.2773,22.3468,53200.0
2006-06-16 15:30:00,41.77,41.87,41.72,41.72,101800.0,22.3415,22.395,22.3148,22.3148,101800.0
2006-06-16 15:40:00,41.73,41.77,41.68,41.69,99900.0,22.3201,22.3415,22.2934,22.2987,99900.0
2006-06-16 15:50:00,41.69,41.72,41.65,41.65,129300.0,22.2987,22.3148,22.2773,22.2773,129300.0
2006-06-19 09:30:00,41.85,41.97,41.72,41.72,93000.0,22.3843,22.4485,22.3148,22.3148,93000.0
2006-06-19 09:40:00,41.73,41.73,41.47,41.57,82900.0,22.3201,22.3201,22.181,22.2345,82900.0
2006-06-19 09:50:00,41.58,41.62,41.33,41.45,69600.0,22.2399,22.2613,22.1062,22.1703,69600.0
2006-06-19 10:00:00,41.46,41.53,41.35,41.48,92700.0,22.1757,22.2131,22.1169,22.1864,92700.0
2006-06-19 10:10:00,41.49,41.49,41.25,41.31,73000.0,22.1917,22.1917,22.0634,22.0955,73000.0
2006-06-19 10:20:00,41.29,41.31,40.95,40.99,164700.0,22.0848,22.0955,21.9029,21.9243,164700.0
2006-06-19 10:30:00,41.0,41.11,40.83,41.01,111000.0,21.9296,21.9885,21.8387,21.935,111000.0
2006-06-19 10:40:00,41.02,41.14,41.01,41.09,47000.0,21.9403,22.0045,21.935,21.9778,47000.0
2006-06-19 10:50:00,41.09,41.31,41.09,41.15,69500.0,21.9778,22.0955,21.9778,22.0099,69500.0
2006-06-19 11:00:00,41.16,41.32,41.12,41.32,58600.0,22.0152,22.1008,21.9938,22.1008,58600.0
2006-06-19 11:10:00,41.32,41.44,41.24,41.43,60400.0,22.1008,22.165,22.058,22.1596,60400.0
2006-06-19 11:20:00,41.42,41.43,41.2,41.26,66300.0,22.1543,22.1596,22.0366,22.0687,66300.0
2006-06-19 11:30:00,41.27,41.35,41.21,41.25,62100.0,22.0741,22.1169,22.042,22.0634,62100.0
2006-06-19 11:40:00,41.25,41.37,41.24,41.28,84800.0,22.0634,22.1275,22.058,22.0794,84800.0
2006-06-19 11:50:00,41.26,41.29,41.13,41.2,56200.0,22.0687,22.0848,21.9992,22.0366,56200.0
2006-06-19 12:00:00,41.19,41.24,41.15,41.15,87800.0,22.0313,22.058,22.0099,22.0099,87800.0
2006-06-19 12:10:00,41.16,41.25,41.13,41.2,54700.0,22.0152,22.0634,21.9992,22.0366,54700.0
2006-06-19 12:20:00,41.2,41.21,41.15,41.21,33000.0,22.0366,22.042,22.0099,22.042,33000.0
2006-06-19 12:30:00,41.21,41.23,41.17,41.18,48100.0,22.042,22.0527,22.0206,22.0259,48100.0
2006-06-19 12:40:00,41.2,41.21,41.17,41.18,21800.0,22.0366,22.042,22.0206,22.0259,21800.0
2006-06-19 12:50:00,41.19,41.19,41.05,41.1,47200.0,22.0313,22.0313,21.9564,21.9831,47200.0
2006-06-19 13:00:00,41.09,41.1,40.9,40.97,54100.0,21.9778,21.9831,21.8762,21.9136,54100.0
2006-06-19 13:10:00,40.92,40.97,40.73,40.86,94800.0,21.8869,21.9136,21.7852,21.8548,94800.0
2006-06-19 13:20:00,40.86,40.86,40.7,40.82,72500.0,21.8548,21.8548,21.7692,21.8334,72500.0
2006-06-19 13:30:00,40.79,40.79,40.66,40.75,67900.0,21.8173,21.8173,21.7478,21.7959,67900.0
2006-06-19 13:40:00,40.74,40.87,40.61,40.72,119000.0,21.7906,21.8601,21.721,21.7799,119000.0
2006-06-19 13:50:00,40.71,40.73,40.58,40.61,130000.0,21.7745,21.7852,21.705,21.721,130000.0
2006-06-19 14:00:00,40.61,40.63,40.54,40.59,99700.0,21.721,21.7317,21.6836,21.7104,99700.0
2006-06-19 14:10:00,40.58,40.68,40.53,40.62,145100.0,21.705,21.7585,21.6783,21.7264,145100.0
2006-06-19 14:20:00,40.62,40.62,40.41,40.5,136100.0,21.7264,21.7264,21.6141,21.6622,136100.0
2006-06-19 14:30:00,40.49,40.52,40.4,40.42,92400.0,21.6569,21.6729,21.6087,21.6194,92400.0
2006-06-19 14:40:00,40.42,40.42,40.23,40.26,101900.0,21.6194,21.6194,21.5178,21.5338,101900.0
2006-06-19 14:50:00,40.26,40.35,40.21,40.22,115500.0,21.5338,21.582,21.5071,21.5124,115500.0
2006-06-19 15:00:00,40.2,40.37,40.18,40.35,98200.0,21.5018,21.5927,21.4911,21.582,98200.0
2006-06-19 15:10:00,40.35,40.55,40.33,40.53,89800.0,21.582,21.689,21.5713,21.6783,89800.0
2006-06-19 15:20:00,40.53,40.77,40.51,40.73,160700.0,21.6783,21.8066,21.6676,21.7852,160700.0
2006-06-19 15:30:00,40.73,40.77,40.66,40.68,84100.0,21.7852,21.8066,21.7478,21.7585,84100.0
2006-06-19 15:40:00,40.67,40.68,40.43,40.5,133900.0,21.7531,21.7585,21.6248,21.6622,133900.0
2006-06-19 15:50:00,40.51,40.56,40.38,40.55,288800.0,21.6676,21.6943,21.598,21.689,288800.0
2006-06-20 09:30:00,40.51,40.72,40.36,40.55,128000.0,21.6676,21.7799,21.5873,21.689,128000.0
2006-06-20 09:40:00,40.55,40.56,40.07,40.11,120500.0,21.689,21.6943,21.4322,21.4536,120500.0
2006-06-20 09:50:00,40.11,40.21,40.05,40.07,137400.0,21.4536,21.5071,21.4215,21.4322,137400.0
2006-06-20 10:00:00,40.07,40.18,40.0,40.12,131600.0,21.4322,21.4911,21.3948,21.459,131600.0
2006-06-20 10:10:00,40.1,40.32,40.08,40.28,126300.0,21.4483,21.5659,21.4376,21.5445,126300.0
2006-06-20 10:20:00,40.28,40.42,40.17,40.33,137400.0,21.5445,21.6194,21.4857,21.5713,137400.0
2006-06-20 10:30:00,40.34,40.54,40.34,40.46,91400.0,21.5766,21.6836,21.5766,21.6408,91400.0
2006-06-20 10:40:00,40.47,40.48,40.22,40.31,73200.0,21.6462,21.6515,21.5124,21.5606,73200.0
2006-06-20 10:50:00,40.3,40.54,40.29,40.48,61800.0,21.5552,21.6836,21.5499,21.6515,61800.0
2006-06-20 11:00:00,40.47,40.8,40.41,40.71,103900.0,21.6462,21.8227,21.6141,21.7745,103900.0
2006-06-20 11:10:00,40.7,40.8,40.63,40.65,48000.0,21.7692,21.8227,21.7317,21.7424,48000.0
2006-06-20 11:20:00,40.64,40.88,40.64,40.81,59300.0,21.7371,21.8655,21.7371,21.828,59300.0
2006-06-20 11:30:00,40.83,41.08,40.75,40.97,112000.0,21.8387,21.9724,21.7959,21.9136,112000.0
2006-06-20 11:40:00,40.98,41.01,40.83,40.85,45200.0,21.919,21.935,21.8387,21.8494,45200.0
2006-06-20 11:50:00,40.85,40.89,40.8,40.82,27000.0,21.8494,21.8708,21.8227,21.8334,27000.0
2006-06-20 12:00:00,40.84,40.87,40.78,40.78,25800.0,21.8441,21.8601,21.812,21.812,25800.0
2006-06-20 12:10:00,40.78,40.8,40.72,40.73,27700.0,21.812,21.8227,21.7799,21.7852,27700.0
2006-06-20 12:20:00,40.74,40.87,40.73,40.76,49400.0,21.7906,21.8601,21.7852,21.8013,49400.0
2006-06-20 12:30:00,40.77,40.78,40.73,40.75,26800.0,21.8066,21.812,21.7852,21.7959,26800.0
2006-06-20 12:40:00,40.75,40.81,40.75,40.8,25800.0,21.7959,21.828,21.7959,21.8227,25800.0
2006-06-20 12:50:00,40.8,40.8,40.67,40.7,30600.0,21.8227,21.8227,21.7531,21.7692,30600.0
2006-06-20 13:00:00,40.69,40.76,40.69,40.75,20500.0,21.7638,21.8013,21.7638,21.7959,20500.0
2006-06-20 13:10:00,40.75,40.75,40.69,40.72,13500.0,21.7959,21.7959,21.7638,21.7799,13500.0
2006-06-20 13:20:00,40.73,40.73,40.62,40.62,44300.0,21.7852,21.7852,21.7264,21.7264,44300.0
2006-06-20 13:30:00,40.63,40.63,40.48,40.58,55900.0,21.7317,21.7317,21.6515,21.705,55900.0
2006-06-20 13:40:00,40.58,40.74,40.55,40.64,45900.0,21.705,21.7906,21.689,21.7371,45900.0
2006-06-20 13:50:00,40.64,40.75,40.55,40.61,63700.0,21.7371,21.7959,21.689,21.721,63700.0
2006-06-20 14:00:00,40.6,40.64,40.54,40.64,30700.0,21.7157,21.7371,21.6836,21.7371,30700.0
2006-06-20 14:10:00,40.63,40.67,40.5,40.56,40800.0,21.7317,21.7531,21.6622,21.6943,40800.0
2006-06-20 14:20:00,40.56,40.58,40.41,40.45,67800.0,21.6943,21.705,21.6141,21.6355,67800.0
2006-06-20 14:30:00,40.46,40.61,40.41,40.57,45000.0,21.6408,21.721,21.6141,21.6997,45000.0
2006-06-20 14:40:00,40.57,40.58,40.44,40.46,29700.0,21.6997,21.705,21.6301,21.6408,29700.0
2006-06-20 14:50:00,40.48,40.62,40.47,40.57,46200.0,21.6515,21.7264,21.6462,21.6997,46200.0
2006-06-20 15:00:00,40.57,40.61,40.53,40.59,72000.0,21.6997,21.721,21.6783,21.7104,72000.0
2006-06-20 15:10:00,40.59,40.65,40.54,40.61,51400.0,21.7104,21.7424,21.6836,21.721,51400.0
2006-06-20 15:20:00,40.59,40.68,40.56,40.6,43800.0,21.7104,21.7585,21.6943,21.7157,43800.0
2006-06-20 15:30:00,40.6,40.62,40.41,40.47,69100.0,21.7157,21.7264,21.6141,21.6462,69100.0
2006-06-20 15:40:00,40.47,40.51,40.44,40.46,30300.0,21.6462,21.6676,21.6301,21.6408,30300.0
2006-06-20 15:50:00,40.48,40.48,40.33,40.38,134400.0,21.6515,21.6515,21.5713,21.598,134400.0
2006-06-21 09:30:00,40.5,40.69,40.33,40.53,115600.0,21.6622,21.7638,21.5713,21.6783,115600.0
2006-06-21 09:40:00,40.55,40.75,40.52,40.74,153900.0,21.689,21.7959,21.6729,21.7906,153900.0
2006-06-21 09:50:00,40.73,40.78,40.62,40.72,110800.0,21.7852,21.812,21.7264,21.7799,110800.0
2006-06-21 10:00:00,40.73,40.99,40.73,40.95,117600.0,21.7852,21.9243,21.7852,21.9029,117600.0
2006-06-21 10:10:00,40.95,41.1,40.92,40.98,189800.0,21.9029,21.9831,21.8869,21.919,189800.0
2006-06-21 10:20:00,40.98,41.1,40.88,40.92,81500.0,21.919,21.9831,21.8655,21.8869,81500.0
2006-06-21 10:30:00,40.91,41.08,40.88,41.04,81900.0,21.8815,21.9724,21.8655,21.951,81900.0
2006-06-21 10:40:00,41.04,41.05,40.89,40.99,60700.0,21.951,21.9564,21.8708,21.9243,60700.0
2006-06-21 10:50:00,40.99,41.03,40.88,40.9,58100.0,21.9243,21.9457,21.8655,21.8762,58100.0
2006-06-21 11:00:00,40.91,41.13,40.9,41.01,81500.0,21.8815,21.9992,21.8762,21.935,81500.0
2006-06-21 11:10:00,41.04,41.08,41.01,41.02,59600.0,21.951,21.9724,21.935,21.9403,59600.0
2006-06-21 11:20:00,41.01,41.22,41.0,41.16,71400.0,21.935,22.0473,21.9296,22.0152,71400.0
2006-06-21 11:30:00,41.18,41.33,41.18,41.3,114100.0,22.0259,22.1062,22.0259,22.0901,114100.0
2006-06-21 11:40:00,41.31,41.39,41.21,41.28,106600.0,22.0955,22.1382,22.042,22.0794,106600.0
2006-06-21 11:50:00,41.29,41.35,41.26,41.35,41300.0,22.0848,22.1169,22.0687,22.1169,41300.0
2006-06-21 12:00:00,41.35,41.58,41.35,41.48,102300.0,22.1169,22.2399,22.1169,22.1864,102300.0
2006-06-21 12:10:00,41.49,41.61,41.47,41.58,65800.0,22.1917,22.2559,22.181,22.2399,65800.0
2006-06-21 12:20:00,41.58,41.65,41.5,41.6,68400.0,22.2399,22.2773,22.1971,22.2506,68400.0
2006-06-21 12:30:00,41.61,41.67,41.59,41.63,81000.0,22.2559,22.288,22.2452,22.2666,81000.0
2006-06-21 12:40:00,41.63,41.66,41.57,41.63,74100.0,22.2666,22.2827,22.2345,22.2666,74100.0
2006-06-21 12:50:00,41.62,41.63,41.53,41.56,41000.0,22.2613,22.2666,22.2131,22.2292,41000.0
2006-06-21 13:00:00,41.54,41.62,41.54,41.6,49200.0,22.2185,22.2613,22.2185,22.2506,49200.0
2006-06-21 13:10:00,41.59,41.62,41.56,41.6,27800.0,22.2452,22.2613,22.2292,22.2506,27800.0
2006-06-21 13:20:00,41.61,41.65,41.59,41.6,42100.0,22.2559,22.2773,22.2452,22.2506,42100.0
2006-06-21 13:30:00,41.61,41.7,41.59,41.68,66500.0,22.2559,22.3041,22.2452,22.2934,66500.0
2006-06-21 13:40:00,41.68,41.81,41.68,41.8,64300.0,22.2934,22.3629,22.2934,22.3575,64300.0
2006-06-21 13:50:00,41.8,41.97,41.78,41.88,112500.0,22.3575,22.4485,22.3468,22.4003,112500.0
2006-06-21 14:00:00,41.88,41.95,41.84,41.91,79400.0,22.4003,22.4378,22.3789,22.4164,79400.0
2006-06-21 14:10:00,41.91,41.95,41.86,41.95,57100.0,22.4164,22.4378,22.3896,22.4378,57100.0
2006-06-21 14:20:00,41.95,41.99,41.88,41.89,70100.0,22.4378,22.4592,22.4003,22.4057,70100.0
2006-06-21 14:30:00,41.89,41.91,41.82,41.88,35200.0,22.4057,22.4164,22.3682,22.4003,35200.0
2006-06-21 14:40:00,41.87,41.95,41.76,41.77,71900.0,22.395,22.4378,22.3361,22.3415,71900.0
2006-06-21 14:50:00,41.76,41.8,41.69,41.76,91600.0,22.3361,22.3575,22.2987,22.3361,91600.0
2006-06-21 15:00:00,41.76,41.76,41.56,41.58,112700.0,22.3361,22.3361,22.2292,22.2399,112700.0
2006-06-21 15:10:00,41.59,41.59,41.54,41.55,102100.0,22.2452,22.2452,22.2185,22.2238,102100.0
2006-06-21 15:20:00,41.56,41.62,41.55,41.59,100000.0,22.2292,22.2613,22.2238,22.2452,100000.0
2006-06-21 15:30:00,41.59,41.59,41.31,41.4,290000.0,22.2452,22.2452,22.0955,22.1436,290000.0
2006-06-21 15:40:00,41.4,41.48,41.3,41.43,130600.0,22.1436,22.1864,22.0901,22.1596,130600.0
2006-06-21 15:50:00,41.44,41.48,41.05,41.47,186900.0,22.165,22.1864,21.9564,22.181,186900.0
2006-06-22 09:30:00,41.34,41.48,41.04,41.05,176300.0,22.1115,22.1864,21.951,21.9564,176300.0
2006-06-22 09:40:00,41.05,41.11,40.85,41.02,90300.0,21.9564,21.9885,21.8494,21.9403,90300.0
2006-06-22 09:50:00,41.03,41.04,40.86,40.93,93700.0,21.9457,21.951,21.8548,21.8922,93700.0
2006-06-22 10:00:00,40.91,40.91,40.7,40.72,121100.0,21.8815,21.8815,21.7692,21.7799,121100.0
2006-06-22 10:10:00,40.73,40.79,40.55,40.63,85300.0,21.7852,21.8173,21.689,21.7317,85300.0
2006-06-22 10:20:00,40.64,40.64,40.32,40.42,124700.0,21.7371,21.7371,21.5659,21.6194,124700.0
2006-06-22 10:30:00,40.41,40.54,40.26,40.51,113600.0,21.6141,21.6836,21.5338,21.6676,113600.0
2006-06-22 10:40:00,40.51,40.71,40.51,40.68,109400.0,21.6676,21.7745,21.6676,21.7585,109400.0
2006-06-22 10:50:00,40.68,40.84,40.68,40.82,75200.0,21.7585,21.8441,21.7585,21.8334,75200.0
2006-06-22 11:00:00,40.82,40.9,40.75,40.88,65100.0,21.8334,21.8762,21.7959,21.8655,65100.0
2006-06-22 11:10:00,40.88,40.97,40.79,40.94,66300.0,21.8655,21.9136,21.8173,21.8976,66300.0
2006-06-22 11:20:00,40.95,41.06,40.88,40.91,47500.0,21.9029,21.9617,21.8655,21.8815,47500.0
2006-06-22 11:30:00,40.94,41.06,40.94,40.99,53200.0,21.8976,21.9617,21.8976,21.9243,53200.0
2006-06-22 11:40:00,40.98,41.03,40.85,40.87,36700.0,21.919,21.9457,21.8494,21.8601,36700.0
2006-06-22 11:50:00,40.88,40.91,40.77,40.77,38200.0,21.8655,21.8815,21.8066,21.8066,38200.0
2006-06-22 12:00:00,40.78,40.91,40.75,40.88,35800.0,21.812,21.8815,21.7959,21.8655,35800.0
2006-06-22 12:10:00,40.88,40.94,40.87,40.9,67500.0,21.8655,21.8976,21.8601,21.8762,67500.0
2006-06-22 12:20:00,40.9,40.94,40.84,40.88,86200.0,21.8762,21.8976,21.8441,21.8655,86200.0
2006-06-22 12:30:00,40.87,40.87,40.76,40.78,33200.0,21.8601,21.8601,21.8013,21.812,33200.0
2006-06-22 12:40:00,40.8,40.83,40.6,40.68,59300.0,21.8227,21.8387,21.7157,21.7585,59300.0
2006-06-22 12:50:00,40.67,40.78,40.66,40.71,16800.0,21.7531,21.812,21.7478,21.7745,16800.0
2006-06-22 13:00:00,40.7,40.79,40.68,40.79,22000.0,21.7692,21.8173,21.7585,21.8173,22000.0
2006-06-22 13:10:00,40.78,40.81,40.76,40.77,17100.0,21.812,21.828,21.8013,21.8066,17100.0
2006-06-22 13:20:00,40.77,40.8,40.71,40.78,24400.0,21.8066,21.8227,21.7745,21.812,24400.0
2006-06-22 13:30:00,40.78,40.79,40.62,40.67,33900.0,21.812,21.8173,21.7264,21.7531,33900.0
2006-06-22 13:40:00,40.67,40.72,40.44,40.56,41100.0,21.7531,21.7799,21.6301,21.6943,41100.0
2006-06-22 13:50:00,40.55,40.66,40.43,40.64,24700.0,21.689,21.7478,21.6248,21.7371,24700.0
2006-06-22 14:00:00,40.63,40.71,40.52,40.54,26900.0,21.7317,21.7745,21.6729,21.6836,26900.0
2006-06-22 14:10:00,40.55,40.72,40.49,40.58,36200.0,21.689,21.7799,21.6569,21.705,36200.0
2006-06-22 14:20:00,40.57,40.71,40.57,40.64,30500.0,21.6997,21.7745,21.6997,21.7371,30500.0
2006-06-22 14:30:00,40.62,40.64,40.52,40.63,17700.0,21.7264,21.7371,21.6729,21.7317,17700.0
2006-06-22 14:40:00,40.62,40.64,40.25,40.41,172200.0,21.7264,21.7371,21.5285,21.6141,172200.0
2006-06-22 14:50:00,40.4,40.55,40.38,40.5,57600.0,21.6087,21.689,21.598,21.6622,57600.0
2006-06-22 15:00:00,40.5,40.5,40.41,40.46,34700.0,21.6622,21.6622,21.6141,21.6408,34700.0
2006-06-22 15:10:00,40.45,40.58,40.45,40.49,42600.0,21.6355,21.705,21.6355,21.6569,42600.0
2006-06-22 15:20:00,40.48,40.64,40.48,40.59,51500.0,21.6515,21.7371,21.6515,21.7104,51500.0
2006-06-22 15:30:00,40.59,40.7,40.59,40.63,74700.0,21.7104,21.7692,21.7104,21.7317,74700.0
2006-06-22 15:40:00,40.63,40.66,40.57,40.65,82800.0,21.7317,21.7478,21.6997,21.7424,82800.0
2006-06-22 15:50:00,40.65,40.67,40.53,40.62,178000.0,21.7424,21.7531,21.6783,21.7264,178000.0
2006-06-23 09:30:00,40.45,40.56,39.63,39.66,418900.0,21.6355,21.6943,21.1969,21.2129,418900.0
2006-06-23 09:40:00,39.66,39.7,39.4,39.66,295200.0,21.2129,21.2343,21.0739,21.2129,295200.0
2006-06-23 09:50:00,39.67,39.8,39.62,39.75,318300.0,21.2183,21.2878,21.1915,21.2611,318300.0
2006-06-23 10:00:00,39.75,39.82,39.62,39.74,164300.0,21.2611,21.2985,21.1915,21.2557,164300.0
2006-06-23 10:10:00,39.75,39.93,39.66,39.91,145800.0,21.2611,21.3573,21.2129,21.3466,145800.0
2006-06-23 10:20:00,39.91,40.07,39.85,40.01,198700.0,21.3466,21.4322,21.3145,21.4001,198700.0
2006-06-23 10:30:00,40.03,40.16,39.99,40.14,184000.0,21.4108,21.4804,21.3894,21.4697,184000.0
2006-06-23 10:40:00,40.13,40.18,39.87,39.98,114000.0,21.4643,21.4911,21.3252,21.3841,114000.0
2006-06-23 10:50:00,39.99,40.04,39.94,40.04,48000.0,21.3894,21.4162,21.3627,21.4162,48000.0
2006-06-23 11:00:00,40.03,40.08,39.95,40.02,56300.0,21.4108,21.4376,21.368,21.4055,56300.0
2006-06-23 11:10:00,40.01,40.02,39.87,39.92,91900.0,21.4001,21.4055,21.3252,21.352,91900.0
2006-06-23 11:20:00,39.92,40.0,39.8,39.83,64900.0,21.352,21.3948,21.2878,21.3039,64900.0
2006-06-23 11:30:00,39.82,39.83,39.71,39.77,85600.0,21.2985,21.3039,21.2397,21.2718,85600.0
2006-06-23 11:40:00,39.77,39.86,39.76,39.85,33800.0,21.2718,21.3199,21.2664,21.3145,33800.0
2006-06-23 11:50:00,39.85,39.92,39.84,39.88,31100.0,21.3145,21.352,21.3092,21.3306,31100.0
2006-06-23 12:00:00,39.86,40.02,39.85,40.02,52500.0,21.3199,21.4055,21.3145,21.4055,52500.0
2006-06-23 12:10:00,40.03,40.29,39.91,40.28,118300.0,21.4108,21.5499,21.3466,21.5445,118300.0
2006-06-23 12:20:00,40.29,40.54,40.2,40.52,118900.0,21.5499,21.6836,21.5018,21.6729,118900.0
2006-06-23 12:30:00,40.52,40.59,40.46,40.51,104800.0,21.6729,21.7104,21.6408,21.6676,104800.0
2006-06-23 12:40:00,40.5,40.5,40.28,40.39,116200.0,21.6622,21.6622,21.5445,21.6034,116200.0
2006-06-23 12:50:00,40.4,40.55,40.4,40.47,107300.0,21.6087,21.689,21.6087,21.6462,107300.0
2006-06-23 13:00:00,40.47,40.57,40.44,40.54,34500.0,21.6462,21.6997,21.6301,21.6836,34500.0
2006-06-23 13:10:00,40.54,40.58,40.49,40.5,45400.0,21.6836,21.705,21.6569,21.6622,45400.0
2006-06-23 13:20:00,40.49,40.5,40.45,40.46,29800.0,21.6569,21.6622,21.6355,21.6408,29800.0
2006-06-23 13:30:00,40.46,40.56,40.46,40.49,28600.0,21.6408,21.6943,21.6408,21.6569,28600.0
2006-06-23 13:40:00,40.5,40.66,40.49,40.59,83300.0,21.6622,21.7478,21.6569,21.7104,83300.0
2006-06-23 13:50:00,40.59,40.64,40.53,40.53,54800.0,21.7104,21.7371,21.6783,21.6783,54800.0
2006-06-23 14:00:00,40.53,40.53,40.35,40.45,111900.0,21.6783,21.6783,21.582,21.6355,111900.0
2006-06-23 14:10:00,40.45,40.45,40.34,40.39,67900.0,21.6355,21.6355,21.5766,21.6034,67900.0
2006-06-23 14:20:00,40.42,40.5,40.41,40.49,52800.0,21.6194,21.6622,21.6141,21.6569,52800.0
2006-06-23 14:30:00,40.49,40.61,40.45,40.47,65400.0,21.6569,21.721,21.6355,21.6462,65400.0
2006-06-23 14:40:00,40.47,40.47,40.32,40.36,67100.0,21.6462,21.6462,21.5659,21.5873,67100.0
2006-06-23 14:50:00,40.35,40.39,40.32,40.34,70600.0,21.582,21.6034,21.5659,21.5766,70600.0
2006-06-23 15:00:00,40.34,40.35,40.26,40.34,83300.0,21.5766,21.582,21.5338,21.5766,83300.0
2006-06-23 15:10:00,40.34,40.34,40.23,40.3,70200.0,21.5766,21.5766,21.5178,21.5552,70200.0
2006-06-23 15:20:00,40.3,40.39,40.24,40.37,96400.0,21.5552,21.6034,21.5231,21.5927,96400.0
2006-06-23 15:30:00,40.37,40.37,40.31,40.36,60800.0,21.5927,21.5927,21.5606,21.5873,60800.0
2006-06-23 15:40:00,40.36,40.4,40.33,40.38,80500.0,21.5873,21.6087,21.5713,21.598,80500.0
2006-06-23 15:50:00,40.39,40.41,40.27,40.29,161400.0,21.6034,21.6141,21.5392,21.5499,161400.0
2006-06-26 09:30:00,40.46,40.53,40.26,40.49,147100.0,21.6408,21.6783,21.5338,21.6569,147100.0
2006-06-26 09:40:00,40.51,40.66,40.4,40.46,110100.0,21.6676,21.7478,21.6087,21.6408,110100.0
2006-06-26 09:50:00,40.45,40.63,40.39,40.61,75000.0,21.6355,21.7317,21.6034,21.721,75000.0
2006-06-26 10:00:00,40.6,40.78,40.46,40.63,145700.0,21.7157,21.812,21.6408,21.7317,145700.0
2006-06-26 10:10:00,40.6,40.71,40.56,40.58,59900.0,21.7157,21.7745,21.6943,21.705,59900.0
2006-06-26 10:20:00,40.57,40.81,40.56,40.73,79400.0,21.6997,21.828,21.6943,21.7852,79400.0
2006-06-26 10:30:00,40.73,40.82,40.71,40.81,68900.0,21.7852,21.8334,21.7745,21.828,68900.0
2006-06-26 10:40:00,40.82,40.9,40.73,40.75,82400.0,21.8334,21.8762,21.7852,21.7959,82400.0
2006-06-26 10:50:00,40.75,40.76,40.62,40.69,81100.0,21.7959,21.8013,21.7264,21.7638,81100.0
2006-06-26 11:00:00,40.7,40.79,40.65,40.78,59300.0,21.7692,21.8173,21.7424,21.812,59300.0
2006-06-26 11:10:00,40.79,40.79,40.63,40.68,34200.0,21.8173,21.8173,21.7317,21.7585,34200.0
2006-06-26 11:20:00,40.68,40.75,40.67,40.74,28900.0,21.7585,21.7959,21.7531,21.7906,28900.0
2006-06-26 11:30:00,40.73,40.75,40.68,40.69,26200.0,21.7852,21.7959,21.7585,21.7638,26200.0
2006-06-26 11:40:00,40.69,40.7,40.59,40.61,62700.0,21.7638,21.7692,21.7104,21.721,62700.0
2006-06-26 11:50:00,40.6,40.63,40.48,40.5,53500.0,21.7157,21.7317,21.6515,21.6622,53500.0
2006-06-26 12:00:00,40.5,40.62,40.5,40.51,47300.0,21.6622,21.7264,21.6622,21.6676,47300.0
2006-06-26 12:10:00,40.52,40.56,40.46,40.47,60800.0,21.6729,21.6943,21.6408,21.6462,60800.0
2006-06-26 12:20:00,40.48,40.53,40.46,40.53,13600.0,21.6515,21.6783,21.6408,21.6783,13600.0
2006-06-26 12:30:00,40.52,40.61,40.49,40.6,39700.0,21.6729,21.721,21.6569,21.7157,39700.0
2006-06-26 12:40:00,40.59,40.6,40.55,40.55,16300.0,21.7104,21.7157,21.689,21.689,16300.0
2006-06-26 12:50:00,40.5,40.61,40.5,40.58,64000.0,21.6622,21.721,21.6622,21.705,64000.0
2006-06-26 13:00:00,40.58,40.66,40.58,40.59,57200.0,21.705,21.7478,21.705,21.7104,57200.0
2006-06-26 13:10:00,40.59,40.63,40.57,40.57,23900.0,21.7104,21.7317,21.6997,21.6997,23900.0
2006-06-26 13:20:00,40.56,40.6,40.51,40.53,25600.0,21.6943,21.7157,21.6676,21.6783,25600.0
2006-06-26 13:30:00,40.52,40.58,40.51,40.58,15400.0,21.6729,21.705,21.6676,21.705,15400.0
2006-06-26 13:40:00,40.59,40.59,40.55,40.56,14100.0,21.7104,21.7104,21.689,21.6943,14100.0
2006-06-26 13:50:00,40.56,40.58,40.51,40.57,54700.0,21.6943,21.705,21.6676,21.6997,54700.0
2006-06-26 14:00:00,40.58,40.61,40.56,40.58,19600.0,21.705,21.721,21.6943,21.705,19600.0
2006-06-26 14:10:00,40.58,40.59,40.53,40.55,103300.0,21.705,21.7104,21.6783,21.689,103300.0
2006-06-26 14:20:00,40.55,40.59,40.48,40.57,32600.0,21.689,21.7104,21.6515,21.6997,32600.0
2006-06-26 14:30:00,40.58,40.64,40.54,40.56,56800.0,21.705,21.7371,21.6836,21.6943,56800.0
2006-06-26 14:40:00,40.57,40.64,40.55,40.59,43800.0,21.6997,21.7371,21.689,21.7104,43800.0
2006-06-26 14:50:00,40.59,40.61,40.54,40.54,17200.0,21.7104,21.721,21.6836,21.6836,17200.0
2006-06-26 15:00:00,40.55,40.55,40.5,40.53,16700.0,21.689,21.689,21.6622,21.6783,16700.0
2006-06-26 15:10:00,40.53,40.6,40.51,40.59,17800.0,21.6783,21.7157,21.6676,21.7104,17800.0
2006-06-26 15:20:00,40.58,40.61,40.56,40.61,36400.0,21.705,21.721,21.6943,21.721,36400.0
2006-06-26 15:30:00,40.59,40.64,40.5,40.63,62300.0,21.7104,21.7371,21.6622,21.7317,62300.0
2006-06-26 15:40:00,40.64,40.66,40.6,40.6,65500.0,21.7371,21.7478,21.7157,21.7157,65500.0
2006-06-26 15:50:00,40.6,40.62,40.52,40.6,82300.0,21.7157,21.7264,21.6729,21.7157,82300.0
2006-06-27 09:30:00,40.57,40.76,40.48,40.6,77200.0,21.6997,21.8013,21.6515,21.7157,77200.0
2006-06-27 09:40:00,40.61,40.82,40.55,40.55,141600.0,21.721,21.8334,21.689,21.689,141600.0
2006-06-27 09:50:00,40.57,40.58,40.4,40.52,92200.0,21.6997,21.705,21.6087,21.6729,92200.0
2006-06-27 10:00:00,40.52,40.55,40.14,40.15,114000.0,21.6729,21.689,21.4697,21.475,114000.0
2006-06-27 10:10:00,40.17,40.27,39.94,40.06,142300.0,21.4857,21.5392,21.3627,21.4269,142300.0
2006-06-27 10:20:00,40.06,40.27,40.01,40.25,140400.0,21.4269,21.5392,21.4001,21.5285,140400.0
2006-06-27 10:30:00,40.27,40.48,40.27,40.44,78700.0,21.5392,21.6515,21.5392,21.6301,78700.0
2006-06-27 10:40:00,40.43,40.44,40.2,40.21,81800.0,21.6248,21.6301,21.5018,21.5071,81800.0
2006-06-27 10:50:00,40.21,40.3,40.11,40.15,76700.0,21.5071,21.5552,21.4536,21.475,76700.0
2006-06-27 11:00:00,40.15,40.15,39.91,39.99,127100.0,21.475,21.475,21.3466,21.3894,127100.0
2006-06-27 11:10:00,39.98,40.07,39.82,39.91,104200.0,21.3841,21.4322,21.2985,21.3466,104200.0
2006-06-27 11:20:00,39.9,40.02,39.88,39.96,76000.0,21.3413,21.4055,21.3306,21.3734,76000.0
2006-06-27 11:30:00,39.95,40.0,39.92,39.98,31200.0,21.368,21.3948,21.352,21.3841,31200.0
2006-06-27 11:40:00,39.98,40.01,39.92,40.0,45800.0,21.3841,21.4001,21.352,21.3948,45800.0
2006-06-27 11:50:00,40.0,40.09,39.94,40.09,55100.0,21.3948,21.4429,21.3627,21.4429,55100.0
2006-06-27 12:00:00,40.08,40.09,39.97,40.01,30000.0,21.4376,21.4429,21.3787,21.4001,30000.0
2006-06-27 12:10:00,40.02,40.1,40.02,40.07,25000.0,21.4055,21.4483,21.4055,21.4322,25000.0
2006-06-27 12:20:00,40.08,40.09,40.03,40.07,23400.0,21.4376,21.4429,21.4108,21.4322,23400.0
2006-06-27 12:30:00,40.06,40.06,39.88,39.94,65400.0,21.4269,21.4269,21.3306,21.3627,65400.0
2006-06-27 12:40:00,39.93,40.04,39.93,39.98,21700.0,21.3573,21.4162,21.3573,21.3841,21700.0
2006-06-27 12:50:00,39.98,40.02,39.94,39.99,19300.0,21.3841,21.4055,21.3627,21.3894,19300.0
2006-06-27 13:00:00,39.99,40.09,39.95,40.09,35000.0,21.3894,21.4429,21.368,21.4429,35000.0
2006-06-27 13:10:00,40.09,40.1,40.05,40.09,24500.0,21.4429,21.4483,21.4215,21.4429,24500.0
2006-06-27 13:20:00,40.09,40.09,40.02,40.07,25200.0,21.4429,21.4429,21.4055,21.4322,25200.0
2006-06-27 13:30:00,40.06,40.08,39.95,39.98,50100.0,21.4269,21.4376,21.368,21.3841,50100.0
2006-06-27 13:40:00,39.97,39.97,39.89,39.94,47500.0,21.3787,21.3787,21.3359,21.3627,47500.0
2006-06-27 13:50:00,39.93,39.96,39.91,39.92,32800.0,21.3573,21.3734,21.3466,21.352,32800.0
2006-06-27 14:00:00,39.93,40.01,39.88,39.88,63800.0,21.3573,21.4001,21.3306,21.3306,63800.0
2006-06-27 14:10:00,39.89,39.98,39.89,39.96,36500.0,21.3359,21.3841,21.3359,21.3734,36500.0
2006-06-27 14:20:00,39.97,40.02,39.97,40.01,69100.0,21.3787,21.4055,21.3787,21.4001,69100.0
2006-06-27 14:30:00,40.0,40.15,39.97,40.09,100800.0,21.3948,21.475,21.3787,21.4429,100800.0
2006-06-27 14:40:00,40.1,40.13,40.02,40.05,59100.0,21.4483,21.4643,21.4055,21.4215,59100.0
2006-06-27 14:50:00,40.05,40.09,39.93,40.07,62400.0,21.4215,21.4429,21.3573,21.4322,62400.0
2006-06-27 15:00:00,40.07,40.14,40.02,40.11,42200.0,21.4322,21.4697,21.4055,21.4536,42200.0
2006-06-27 15:10:00,40.13,40.18,40.06,40.18,59700.0,21.4643,21.4911,21.4269,21.4911,59700.0
2006-06-27 15:20:00,40.17,40.19,40.04,40.07,92600.0,21.4857,21.4964,21.4162,21.4322,92600.0
2006-06-27 15:30:00,40.09,40.1,40.07,40.09,63500.0,21.4429,21.4483,21.4322,21.4429,63500.0
2006-06-27 15:40:00,40.09,40.09,40.0,40.0,97800.0,21.4429,21.4429,21.3948,21.3948,97800.0
2006-06-27 15:50:00,40.0,40.0,39.92,39.95,169500.0,21.3948,21.3948,21.352,21.368,169500.0
2006-06-28 09:30:00,40.08,40.26,39.06,39.15,269400.0,21.4376,21.5338,20.892,20.9401,269400.0
2006-06-28 09:40:00,39.19,39.52,39.1,39.49,136500.0,20.9615,21.138,20.9134,21.122,136500.0
2006-06-28 09:50:00,39.47,39.66,39.44,39.58,187500.0,21.1113,21.2129,21.0953,21.1701,187500.0
2006-06-28 10:00:00,39.59,39.93,39.58,39.59,213200.0,21.1755,21.3573,21.1701,21.1755,213200.0
2006-06-28 10:10:00,39.59,39.69,39.46,39.46,123100.0,21.1755,21.229,21.1059,21.1059,123100.0
2006-06-28 10:20:00,39.46,39.51,39.37,39.47,73500.0,21.1059,21.1327,21.0578,21.1113,73500.0
2006-06-28 10:30:00,39.46,39.6,39.38,39.52,55300.0,21.1059,21.1808,21.0632,21.138,55300.0
2006-06-28 10:40:00,39.5,39.56,39.44,39.45,35100.0,21.1273,21.1594,21.0953,21.1006,35100.0
2006-06-28 10:50:00,39.44,39.58,39.4,39.58,48600.0,21.0953,21.1701,21.0739,21.1701,48600.0
2006-06-28 11:00:00,39.59,39.68,39.52,39.6,61600.0,21.1755,21.2236,21.138,21.1808,61600.0
2006-06-28 11:10:00,39.62,39.7,39.6,39.65,44700.0,21.1915,21.2343,21.1808,21.2076,44700.0
2006-06-28 11:20:00,39.66,39.67,39.46,39.48,45900.0,21.2129,21.2183,21.1059,21.1166,45900.0
2006-06-28 11:30:00,39.48,39.53,39.39,39.5,51900.0,21.1166,21.1434,21.0685,21.1273,51900.0
2006-06-28 11:40:00,39.49,39.52,39.16,39.2,157000.0,21.122,21.138,20.9455,20.9669,157000.0
2006-06-28 11:50:00,39.21,39.35,39.19,39.31,45000.0,20.9722,21.0471,20.9615,21.0257,45000.0
2006-06-28 12:00:00,39.31,39.44,39.28,39.43,28100.0,21.0257,21.0953,21.0097,21.0899,28100.0
2006-06-28 12:10:00,39.43,39.6,39.42,39.51,50500.0,21.0899,21.1808,21.0846,21.1327,50500.0
2006-06-28 12:20:00,39.49,39.62,39.47,39.5,67700.0,21.122,21.1915,21.1113,21.1273,67700.0
2006-06-28 12:30:00,39.52,39.54,39.45,39.49,26100.0,21.138,21.1487,21.1006,21.122,26100.0
2006-06-28 12:40:00,39.48,39.49,39.43,39.47,7600.0,21.1166,21.122,21.0899,21.1113,7600.0
2006-06-28 12:50:00,39.48,39.52,39.45,39.52,14200.0,21.1166,21.138,21.1006,21.138,14200.0
2006-06-28 13:00:00,39.53,39.53,39.49,39.5,12300.0,21.1434,21.1434,21.122,21.1273,12300.0
2006-06-28 13:10:00,39.49,39.55,39.47,39.55,17600.0,21.122,21.1541,21.1113,21.1541,17600.0
2006-06-28 13:20:00,39.55,39.56,39.36,39.4,23700.0,21.1541,21.1594,21.0525,21.0739,23700.0
2006-06-28 13:30:00,39.4,39.44,39.33,39.39,26400.0,21.0739,21.0953,21.0364,21.0685,26400.0
2006-06-28 13:40:00,39.39,39.45,39.38,39.44,16200.0,21.0685,21.1006,21.0632,21.0953,16200.0
2006-06-28 13:50:00,39.45,39.48,39.41,39.48,10900.0,21.1006,21.1166,21.0792,21.1166,10900.0
2006-06-28 14:00:00,39.48,39.54,39.46,39.48,24200.0,21.1166,21.1487,21.1059,21.1166,24200.0
2006-06-28 14:10:00,39.48,39.57,39.47,39.56,41500.0,21.1166,21.1648,21.1113,21.1594,41500.0
2006-06-28 14:20:00,39.56,39.74,39.54,39.73,67300.0,21.1594,21.2557,21.1487,21.2504,67300.0
2006-06-28 14:30:00,39.74,39.79,39.68,39.74,73100.0,21.2557,21.2825,21.2236,21.2557,73100.0
2006-06-28 14:40:00,39.72,39.97,39.72,39.95,105500.0,21.245,21.3787,21.245,21.368,105500.0
2006-06-28 14:50:00,39.94,39.96,39.87,39.88,67700.0,21.3627,21.3734,21.3252,21.3306,67700.0
2006-06-28 15:00:00,39.89,40.03,39.87,39.95,80600.0,21.3359,21.4108,21.3252,21.368,80600.0
2006-06-28 15:10:00,39.95,40.05,39.93,39.96,58700.0,21.368,21.4215,21.3573,21.3734,58700.0
2006-06-28 15:20:00,39.96,40.01,39.92,39.97,91200.0,21.3734,21.4001,21.352,21.3787,91200.0
2006-06-28 15:30:00,39.96,40.08,39.96,40.02,68300.0,21.3734,21.4376,21.3734,21.4055,68300.0
2006-06-28 15:40:00,40.02,40.1,39.98,40.0,76300.0,21.4055,21.4483,21.3841,21.3948,76300.0
2006-06-28 15:50:00,39.99,40.1,39.99,40.07,127800.0,21.3894,21.4483,21.3894,21.4322,127800.0
2006-06-29 09:30:00,40.29,40.34,39.94,40.16,120500.0,21.5499,21.5766,21.3627,21.4804,120500.0
2006-06-29 09:40:00,40.16,40.23,40.04,40.19,110400.0,21.4804,21.5178,21.4162,21.4964,110400.0
2006-06-29 09:50:00,40.17,40.39,40.12,40.31,95300.0,21.4857,21.6034,21.459,21.5606,95300.0
2006-06-29 10:00:00,40.31,40.5,40.28,40.46,122900.0,21.5606,21.6622,21.5445,21.6408,122900.0
2006-06-29 10:10:00,40.46,40.51,40.4,40.44,116800.0,21.6408,21.6676,21.6087,21.6301,116800.0
2006-06-29 10:20:00,40.43,40.59,40.37,40.53,115300.0,21.6248,21.7104,21.5927,21.6783,115300.0
2006-06-29 10:30:00,40.52,40.55,40.41,40.48,61700.0,21.6729,21.689,21.6141,21.6515,61700.0
2006-06-29 10:40:00,40.48,40.68,40.45,40.63,58600.0,21.6515,21.7585,21.6355,21.7317,58600.0
2006-06-29 10:50:00,40.63,40.63,40.55,40.6,35200.0,21.7317,21.7317,21.689,21.7157,35200.0
2006-06-29 11:00:00,40.6,40.75,40.6,40.65,56400.0,21.7157,21.7959,21.7157,21.7424,56400.0
2006-06-29 11:10:00,40.66,40.71,40.62,40.62,55000.0,21.7478,21.7745,21.7264,21.7264,55000.0
2006-06-29 11:20:00,40.62,40.63,40.57,40.61,37200.0,21.7264,21.7317,21.6997,21.721,37200.0
2006-06-29 11:30:00,40.59,40.68,40.59,40.63,46500.0,21.7104,21.7585,21.7104,21.7317,46500.0
2006-06-29 11:40:00,40.64,40.69,40.61,40.66,28700.0,21.7371,21.7638,21.721,21.7478,28700.0
2006-06-29 11:50:00,40.67,40.71,40.55,40.57,32400.0,21.7531,21.7745,21.689,21.6997,32400.0
2006-06-29 12:00:00,40.55,40.6,40.51,40.56,34600.0,21.689,21.7157,21.6676,21.6943,34600.0
2006-06-29 12:10:00,40.55,40.64,40.51,40.61,29000.0,21.689,21.7371,21.6676,21.721,29000.0
2006-06-29 12:20:00,40.62,40.63,40.56,40.57,31100.0,21.7264,21.7317,21.6943,21.6997,31100.0
2006-06-29 12:30:00,40.56,40.6,40.52,40.52,27900.0,21.6943,21.7157,21.6729,21.6729,27900.0
2006-06-29 12:40:00,40.52,40.53,40.43,40.43,28300.0,21.6729,21.6783,21.6248,21.6248,28300.0
2006-06-29 12:50:00,40.44,40.49,40.43,40.44,43700.0,21.6301,21.6569,21.6248,21.6301,43700.0
2006-06-29 13:00:00,40.44,40.49,40.43,40.48,19500.0,21.6301,21.6569,21.6248,21.6515,19500.0
2006-06-29 13:10:00,40.48,40.51,40.46,40.47,27100.0,21.6515,21.6676,21.6408,21.6462,27100.0
2006-06-29 13:20:00,40.48,40.52,40.45,40.45,26400.0,21.6515,21.6729,21.6355,21.6355,26400.0
2006-06-29 13:30:00,40.46,40.5,40.44,40.45,15400.0,21.6408,21.6622,21.6301,21.6355,15400.0
2006-06-29 13:40:00,40.44,40.47,40.42,40.46,29700.0,21.6301,21.6462,21.6194,21.6408,29700.0
2006-06-29 13:50:00,40.45,40.47,40.45,40.46,16900.0,21.6355,21.6462,21.6355,21.6408,16900.0
2006-06-29 14:00:00,40.46,40.57,40.45,40.54,110700.0,21.6408,21.6997,21.6355,21.6836,110700.0
2006-06-29 14:10:00,40.54,40.82,40.48,40.78,171200.0,21.6836,21.8334,21.6515,21.812,171200.0
2006-06-29 14:20:00,40.77,41.07,40.77,40.88,268500.0,21.8066,21.9671,21.8066,21.8655,268500.0
2006-06-29 14:30:00,40.87,40.92,40.71,40.84,158900.0,21.8601,21.8869,21.7745,21.8441,158900.0
2006-06-29 14:40:00,40.85,41.06,40.81,41.04,190700.0,21.8494,21.9617,21.828,21.951,190700.0
2006-06-29 14:50:00,41.04,41.28,41.01,41.17,246900.0,21.951,22.0794,21.935,22.0206,246900.0
2006-06-29 15:00:00,41.18,41.29,41.16,41.29,123700.0,22.0259,22.0848,22.0152,22.0848,123700.0
2006-06-29 15:10:00,41.29,41.58,41.28,41.57,243100.0,22.0848,22.2399,22.0794,22.2345,243100.0
2006-06-29 15:20:00,41.57,41.92,41.53,41.92,214900.0,22.2345,22.4217,22.2131,22.4217,214900.0
2006-06-29 15:30:00,41.93,41.97,41.81,41.93,259600.0,22.4271,22.4485,22.3629,22.4271,259600.0
2006-06-29 15:40:00,41.92,42.11,41.87,42.02,343500.0,22.4217,22.5234,22.395,22.4752,343500.0
2006-06-29 15:50:00,42.01,42.03,41.91,42.0,348500.0,22.4699,22.4806,22.4164,22.4645,348500.0
2006-06-30 09:30:00,41.44,41.96,41.29,41.59,295400.0,22.165,22.4431,22.0848,22.2452,295400.0
2006-06-30 09:40:00,41.59,41.61,41.3,41.37,137400.0,22.2452,22.2559,22.0901,22.1275,137400.0
2006-06-30 09:50:00,41.37,41.44,41.19,41.2,117300.0,22.1275,22.165,22.0313,22.0366,117300.0
2006-06-30 10:00:00,41.2,41.26,41.07,41.14,150600.0,22.0366,22.0687,21.9671,22.0045,150600.0
2006-06-30 10:10:00,41.13,41.16,40.89,40.9,169900.0,21.9992,22.0152,21.8708,21.8762,169900.0
2006-06-30 10:20:00,40.9,41.12,40.83,41.12,107700.0,21.8762,21.9938,21.8387,21.9938,107700.0
2006-06-30 10:30:00,41.11,41.25,41.04,41.21,72000.0,21.9885,22.0634,21.951,22.042,72000.0
2006-06-30 10:40:00,41.22,41.23,41.06,41.1,51100.0,22.0473,22.0527,21.9617,21.9831,51100.0
2006-06-30 10:50:00,41.1,41.31,41.1,41.3,56000.0,21.9831,22.0955,21.9831,22.0901,56000.0
2006-06-30 11:00:00,41.3,41.44,41.25,41.36,68400.0,22.0901,22.165,22.0634,22.1222,68400.0
2006-06-30 11:10:00,41.37,41.42,41.31,41.31,20500.0,22.1275,22.1543,22.0955,22.0955,20500.0
2006-06-30 11:20:00,41.32,41.36,41.22,41.23,47900.0,22.1008,22.1222,22.0473,22.0527,47900.0
2006-06-30 11:30:00,41.23,41.23,41.12,41.15,41500.0,22.0527,22.0527,21.9938,22.0099,41500.0
2006-06-30 11:40:00,41.15,41.28,41.14,41.25,20300.0,22.0099,22.0794,22.0045,22.0634,20300.0
2006-06-30 11:50:00,41.25,41.34,41.22,41.25,36200.0,22.0634,22.1115,22.0473,22.0634,36200.0
2006-06-30 12:00:00,41.26,41.28,41.18,41.24,20200.0,22.0687,22.0794,22.0259,22.058,20200.0
2006-06-30 12:10:00,41.24,41.25,41.08,41.1,32000.0,22.058,22.0634,21.9724,21.9831,32000.0
2006-06-30 12:20:00,41.1,41.18,41.09,41.16,24300.0,21.9831,22.0259,21.9778,22.0152,24300.0
2006-06-30 12:30:00,41.16,41.22,41.14,41.22,26300.0,22.0152,22.0473,22.0045,22.0473,26300.0
2006-06-30 12:40:00,41.22,41.34,41.22,41.3,40700.0,22.0473,22.1115,22.0473,22.0901,40700.0
2006-06-30 12:50:00,41.3,41.31,41.22,41.23,12700.0,22.0901,22.0955,22.0473,22.0527,12700.0
2006-06-30 13:00:00,41.23,41.29,41.21,41.27,31700.0,22.0527,22.0848,22.042,22.0741,31700.0
2006-06-30 13:10:00,41.27,41.32,41.22,41.3,23700.0,22.0741,22.1008,22.0473,22.0901,23700.0
2006-06-30 13:20:00,41.3,41.3,41.24,41.3,21400.0,22.0901,22.0901,22.058,22.0901,21400.0
2006-06-30 13:30:00,41.29,41.32,41.25,41.31,19900.0,22.0848,22.1008,22.0634,22.0955,19900.0
2006-06-30 13:40:00,41.31,41.43,41.3,41.43,25500.0,22.0955,22.1596,22.0901,22.1596,25500.0
2006-06-30 13:50:00,41.42,41.48,41.41,41.47,32700.0,22.1543,22.1864,22.1489,22.181,32700.0
2006-06-30 14:00:00,41.46,41.6,41.42,41.56,50500.0,22.1757,22.2506,22.1543,22.2292,50500.0
2006-06-30 14:10:00,41.56,41.65,41.55,41.61,61600.0,22.2292,22.2773,22.2238,22.2559,61600.0
2006-06-30 14:20:00,41.62,41.66,41.51,41.55,61000.0,22.2613,22.2827,22.2024,22.2238,61000.0
2006-06-30 14:30:00,41.55,41.64,41.53,41.58,59100.0,22.2238,22.272,22.2131,22.2399,59100.0
2006-06-30 14:40:00,41.59,41.67,41.59,41.66,34500.0,22.2452,22.288,22.2452,22.2827,34500.0
2006-06-30 14:50:00,41.67,41.69,41.65,41.68,61100.0,22.288,22.2987,22.2773,22.2934,61100.0
2006-06-30 15:00:00,41.68,41.68,41.58,41.61,52200.0,22.2934,22.2934,22.2399,22.2559,52200.0
2006-06-30 15:10:00,41.62,41.69,41.61,41.66,77100.0,22.2613,22.2987,22.2559,22.2827,77100.0
2006-06-30 15:20:00,41.65,41.68,41.57,41.62,100100.0,22.2773,22.2934,22.2345,22.2613,100100.0
2006-06-30 15:30:00,41.62,41.65,41.53,41.55,94800.0,22.2613,22.2773,22.2131,22.2238,94800.0
2006-06-30 15:40:00,41.56,41.67,41.5,41.65,139100.0,22.2292,22.288,22.1971,22.2773,139100.0
2006-06-30 15:50:00,41.66,41.7,41.58,41.62,194600.0,22.2827,22.3041,22.2399,22.2613,194600.0
2006-07-03 09:30:00,41.54,41.71,41.37,41.46,133900.0,22.2185,22.3094,22.1275,22.1757,133900.0
2006-07-03 09:40:00,41.47,41.55,41.46,41.48,37900.0,22.181,22.2238,22.1757,22.1864,37900.0
2006-07-03 09:50:00,41.48,41.5,41.42,41.43,39600.0,22.1864,22.1971,22.1543,22.1596,39600.0
2006-07-03 10:00:00,41.43,41.47,41.35,41.46,21100.0,22.1596,22.181,22.1169,22.1757,21100.0
2006-07-03 10:10:00,41.46,41.49,41.43,41.48,26300.0,22.1757,22.1917,22.1596,22.1864,26300.0
2006-07-03 10:20:00,41.47,41.47,41.4,41.4,30000.0,22.181,22.181,22.1436,22.1436,30000.0
2006-07-03 10:30:00,41.4,41.42,41.35,41.36,33300.0,22.1436,22.1543,22.1169,22.1222,33300.0
2006-07-03 10:40:00,41.35,41.37,41.29,41.32,45900.0,22.1169,22.1275,22.0848,22.1008,45900.0
2006-07-03 10:50:00,41.32,41.38,41.31,41.37,16000.0,22.1008,22.1329,22.0955,22.1275,16000.0
2006-07-03 11:00:00,41.38,41.43,41.37,41.43,18500.0,22.1329,22.1596,22.1275,22.1596,18500.0
2006-07-03 11:10:00,41.44,41.5,41.43,41.49,15800.0,22.165,22.1971,22.1596,22.1917,15800.0
2006-07-03 11:20:00,41.5,41.5,41.49,41.5,22300.0,22.1971,22.1971,22.1917,22.1971,22300.0
2006-07-03 11:30:00,41.49,41.58,41.49,41.58,27100.0,22.1917,22.2399,22.1917,22.2399,27100.0
2006-07-03 11:40:00,41.57,41.6,41.57,41.6,14200.0,22.2345,22.2506,22.2345,22.2506,14200.0
2006-07-03 11:50:00,41.59,41.64,41.59,41.64,35200.0,22.2452,22.272,22.2452,22.272,35200.0
2006-07-03 12:00:00,41.64,41.71,41.55,41.66,35400.0,22.272,22.3094,22.2238,22.2827,35400.0
2006-07-03 12:10:00,41.67,41.68,41.64,41.65,52700.0,22.288,22.2934,22.272,22.2773,52700.0
2006-07-03 12:20:00,41.63,41.69,41.6,41.68,57800.0,22.2666,22.2987,22.2506,22.2934,57800.0
2006-07-03 12:30:00,41.68,41.69,41.65,41.65,42800.0,22.2934,22.2987,22.2773,22.2773,42800.0
2006-07-03 12:40:00,41.66,41.75,41.64,41.74,51000.0,22.2827,22.3308,22.272,22.3255,51000.0
2006-07-03 12:50:00,41.73,41.79,41.65,41.7,100900.0,22.3201,22.3522,22.2773,22.3041,100900.0
2006-07-05 09:30:00,41.41,41.53,41.17,41.43,160100.0,22.1489,22.2131,22.0206,22.1596,160100.0
2006-07-05 09:40:00,41.42,41.43,41.09,41.1,94800.0,22.1543,22.1596,21.9778,21.9831,94800.0
2006-07-05 09:50:00,41.1,41.14,40.93,41.14,86900.0,21.9831,22.0045,21.8922,22.0045,86900.0
2006-07-05 10:00:00,41.12,41.14,40.86,40.94,104400.0,21.9938,22.0045,21.8548,21.8976,104400.0
2006-07-05 10:10:00,40.94,41.02,40.92,40.97,52400.0,21.8976,21.9403,21.8869,21.9136,52400.0
2006-07-05 10:20:00,40.97,41.03,40.88,41.01,63500.0,21.9136,21.9457,21.8655,21.935,63500.0
2006-07-05 10:30:00,41.0,41.03,40.93,40.95,59800.0,21.9296,21.9457,21.8922,21.9029,59800.0
2006-07-05 10:40:00,40.94,41.02,40.91,41.02,57000.0,21.8976,21.9403,21.8815,21.9403,57000.0
2006-07-05 10:50:00,41.02,41.02,40.86,40.9,63100.0,21.9403,21.9403,21.8548,21.8762,63100.0
2006-07-05 11:00:00,40.87,40.9,40.7,40.73,73200.0,21.8601,21.8762,21.7692,21.7852,73200.0
2006-07-05 11:10:00,40.73,40.73,40.57,40.58,74800.0,21.7852,21.7852,21.6997,21.705,74800.0
2006-07-05 11:20:00,40.58,40.59,40.51,40.54,58200.0,21.705,21.7104,21.6676,21.6836,58200.0
2006-07-05 11:30:00,40.55,40.6,40.53,40.56,51200.0,21.689,21.7157,21.6783,21.6943,51200.0
2006-07-05 11:40:00,40.56,40.56,40.46,40.5,62100.0,21.6943,21.6943,21.6408,21.6622,62100.0
2006-07-05 11:50:00,40.51,40.56,40.5,40.54,50600.0,21.6676,21.6943,21.6622,21.6836,50600.0
2006-07-05 12:00:00,40.55,40.55,40.5,40.55,25400.0,21.689,21.689,21.6622,21.689,25400.0
2006-07-05 12:10:00,40.55,40.56,40.54,40.55,21500.0,21.689,21.6943,21.6836,21.689,21500.0
2006-07-05 12:20:00,40.55,40.58,40.54,40.56,31900.0,21.689,21.705,21.6836,21.6943,31900.0
2006-07-05 12:30:00,40.56,40.6,40.53,40.55,26900.0,21.6943,21.7157,21.6783,21.689,26900.0
2006-07-05 12:40:00,40.55,40.59,40.54,40.58,34200.0,21.689,21.7104,21.6836,21.705,34200.0
2006-07-05 12:50:00,40.59,40.6,40.56,40.56,17200.0,21.7104,21.7157,21.6943,21.6943,17200.0
2006-07-05 13:00:00,40.57,40.57,40.47,40.48,33200.0,21.6997,21.6997,21.6462,21.6515,33200.0
2006-07-05 13:10:00,40.48,40.64,40.48,40.63,54300.0,21.6515,21.7371,21.6515,21.7317,54300.0
2006-07-05 13:20:00,40.64,40.67,40.61,40.63,27300.0,21.7371,21.7531,21.721,21.7317,27300.0
2006-07-05 13:30:00,40.64,40.73,40.59,40.67,64200.0,21.7371,21.7852,21.7104,21.7531,64200.0
2006-07-05 13:40:00,40.68,40.72,40.59,40.6,54200.0,21.7585,21.7799,21.7104,21.7157,54200.0
2006-07-05 13:50:00,40.6,40.6,40.47,40.53,45600.0,21.7157,21.7157,21.6462,21.6783,45600.0
2006-07-05 14:00:00,40.53,40.54,40.47,40.49,70000.0,21.6783,21.6836,21.6462,21.6569,70000.0
2006-07-05 14:10:00,40.49,40.5,40.45,40.45,27200.0,21.6569,21.6622,21.6355,21.6355,27200.0
2006-07-05 14:20:00,40.45,40.48,40.44,40.45,27700.0,21.6355,21.6515,21.6301,21.6355,27700.0
2006-07-05 14:30:00,40.45,40.72,40.45,40.61,92700.0,21.6355,21.7799,21.6355,21.721,92700.0
2006-07-05 14:40:00,40.61,40.64,40.54,40.61,49200.0,21.721,21.7371,21.6836,21.721,49200.0
2006-07-05 14:50:00,40.61,40.67,40.59,40.66,46100.0,21.721,21.7531,21.7104,21.7478,46100.0
2006-07-05 15:00:00,40.67,40.67,40.57,40.58,57100.0,21.7531,21.7531,21.6997,21.705,57100.0
2006-07-05 15:10:00,40.58,40.67,40.56,40.61,81300.0,21.705,21.7531,21.6943,21.721,81300.0
2006-07-05 15:20:00,40.6,40.62,40.55,40.56,100800.0,21.7157,21.7264,21.689,21.6943,100800.0
2006-07-05 15:30:00,40.56,40.56,40.38,40.38,184300.0,21.6943,21.6943,21.598,21.598,184300.0
2006-07-05 15:40:00,40.38,40.49,40.35,40.47,108500.0,21.598,21.6569,21.582,21.6462,108500.0
2006-07-05 15:50:00,40.47,40.47,40.32,40.41,299500.0,21.6462,21.6462,21.5659,21.6141,299500.0
2006-07-06 09:30:00,40.42,40.7,40.42,40.58,80700.0,21.6194,21.7692,21.6194,21.705,80700.0
2006-07-06 09:40:00,40.58,40.63,40.51,40.51,82900.0,21.705,21.7317,21.6676,21.6676,82900.0
2006-07-06 09:50:00,40.51,40.63,40.45,40.54,85300.0,21.6676,21.7317,21.6355,21.6836,85300.0
2006-07-06 10:00:00,40.53,40.83,40.51,40.82,122700.0,21.6783,21.8387,21.6676,21.8334,122700.0
2006-07-06 10:10:00,40.82,40.82,40.67,40.78,52000.0,21.8334,21.8334,21.7531,21.812,52000.0
2006-07-06 10:20:00,40.79,41.13,40.79,41.08,138300.0,21.8173,21.9992,21.8173,21.9724,138300.0
2006-07-06 10:30:00,41.08,41.12,40.98,41.06,78800.0,21.9724,21.9938,21.919,21.9617,78800.0
2006-07-06 10:40:00,41.06,41.07,40.97,40.99,39900.0,21.9617,21.9671,21.9136,21.9243,39900.0
2006-07-06 10:50:00,40.97,40.97,40.83,40.9,52500.0,21.9136,21.9136,21.8387,21.8762,52500.0
2006-07-06 11:00:00,40.9,40.95,40.82,40.87,36600.0,21.8762,21.9029,21.8334,21.8601,36600.0
2006-07-06 11:10:00,40.87,41.05,40.87,40.94,27800.0,21.8601,21.9564,21.8601,21.8976,27800.0
2006-07-06 11:20:00,40.94,40.95,40.85,40.92,66100.0,21.8976,21.9029,21.8494,21.8869,66100.0
2006-07-06 11:30:00,40.93,41.01,40.9,40.98,32200.0,21.8922,21.935,21.8762,21.919,32200.0
2006-07-06 11:40:00,40.97,41.02,40.82,40.85,28300.0,21.9136,21.9403,21.8334,21.8494,28300.0
2006-07-06 11:50:00,40.85,40.86,40.74,40.77,28100.0,21.8494,21.8548,21.7906,21.8066,28100.0
2006-07-06 12:00:00,40.77,40.84,40.77,40.82,12400.0,21.8066,21.8441,21.8066,21.8334,12400.0
2006-07-06 12:10:00,40.82,40.82,40.66,40.69,32700.0,21.8334,21.8334,21.7478,21.7638,32700.0
2006-07-06 12:20:00,40.69,40.78,40.65,40.73,42000.0,21.7638,21.812,21.7424,21.7852,42000.0
2006-07-06 12:30:00,40.73,40.74,40.68,40.71,17300.0,21.7852,21.7906,21.7585,21.7745,17300.0
2006-07-06 12:40:00,40.69,40.73,40.65,40.67,19100.0,21.7638,21.7852,21.7424,21.7531,19100.0
2006-07-06 12:50:00,40.67,40.78,40.66,40.67,21200.0,21.7531,21.812,21.7478,21.7531,21200.0
2006-07-06 13:00:00,40.67,40.73,40.62,40.72,45400.0,21.7531,21.7852,21.7264,21.7799,45400.0
2006-07-06 13:10:00,40.72,40.73,40.64,40.65,25000.0,21.7799,21.7852,21.7371,21.7424,25000.0
2006-07-06 13:20:00,40.65,40.71,40.64,40.66,15100.0,21.7424,21.7745,21.7371,21.7478,15100.0
2006-07-06 13:30:00,40.65,40.71,40.64,40.71,17300.0,21.7424,21.7745,21.7371,21.7745,17300.0
2006-07-06 13:40:00,40.71,40.83,40.71,40.8,34100.0,21.7745,21.8387,21.7745,21.8227,34100.0
2006-07-06 13:50:00,40.78,40.78,40.68,40.69,17300.0,21.812,21.812,21.7585,21.7638,17300.0
2006-07-06 14:00:00,40.69,40.7,40.62,40.67,44300.0,21.7638,21.7692,21.7264,21.7531,44300.0
2006-07-06 14:10:00,40.68,40.68,40.55,40.56,54900.0,21.7585,21.7585,21.689,21.6943,54900.0
2006-07-06 14:20:00,40.55,40.61,40.51,40.53,32800.0,21.689,21.721,21.6676,21.6783,32800.0
2006-07-06 14:30:00,40.53,40.53,40.35,40.42,91400.0,21.6783,21.6783,21.582,21.6194,91400.0
2006-07-06 14:40:00,40.41,40.42,40.34,40.42,42000.0,21.6141,21.6194,21.5766,21.6194,42000.0
2006-07-06 14:50:00,40.42,40.55,40.41,40.44,57700.0,21.6194,21.689,21.6141,21.6301,57700.0
2006-07-06 15:00:00,40.43,40.56,40.43,40.56,44200.0,21.6248,21.6943,21.6248,21.6943,44200.0
2006-07-06 15:10:00,40.56,40.6,40.55,40.56,34900.0,21.6943,21.7157,21.689,21.6943,34900.0
2006-07-06 15:20:00,40.56,40.71,40.56,40.69,54900.0,21.6943,21.7745,21.6943,21.7638,54900.0
2006-07-06 15:30:00,40.69,40.69,40.64,40.66,40800.0,21.7638,21.7638,21.7371,21.7478,40800.0
2006-07-06 15:40:00,40.66,40.7,40.62,40.69,59700.0,21.7478,21.7692,21.7264,21.7638,59700.0
2006-07-06 15:50:00,40.69,40.81,40.69,40.69,90100.0,21.7638,21.828,21.7638,21.7638,90100.0
2006-07-07 09:30:00,40.45,40.6,39.94,40.12,109100.0,21.6355,21.7157,21.3627,21.459,109100.0
2006-07-07 09:40:00,40.13,40.26,39.98,40.04,115900.0,21.4643,21.5338,21.3841,21.4162,115900.0
2006-07-07 09:50:00,40.04,40.08,39.94,39.97,131300.0,21.4162,21.4376,21.3627,21.3787,131300.0
2006-07-07 10:00:00,39.97,40.03,39.85,40.01,89600.0,21.3787,21.4108,21.3145,21.4001,89600.0
2006-07-07 10:10:00,40.01,40.23,40.01,40.22,92800.0,21.4001,21.5178,21.4001,21.5124,92800.0
2006-07-07 10:20:00,40.22,40.33,40.15,40.26,114000.0,21.5124,21.5713,21.475,21.5338,114000.0
2006-07-07 10:30:00,40.26,40.35,40.2,40.32,74100.0,21.5338,21.582,21.5018,21.5659,74100.0
2006-07-07 10:40:00,40.32,40.45,40.0,40.42,77500.0,21.5659,21.6355,21.3948,21.6194,77500.0
2006-07-07 10:50:00,40.42,40.48,40.35,40.4,83300.0,21.6194,21.6515,21.582,21.6087,83300.0
2006-07-07 11:00:00,40.4,40.45,40.3,40.35,71000.0,21.6087,21.6355,21.5552,21.582,71000.0
2006-07-07 11:10:00,40.37,40.45,40.32,40.43,67800.0,21.5927,21.6355,21.5659,21.6248,67800.0
2006-07-07 11:20:00,40.44,40.55,40.44,40.54,52600.0,21.6301,21.689,21.6301,21.6836,52600.0
2006-07-07 11:30:00,40.54,40.88,40.48,40.86,148500.0,21.6836,21.8655,21.6515,21.8548,148500.0
2006-07-07 11:40:00,40.86,40.96,40.68,40.69,101300.0,21.8548,21.9083,21.7585,21.7638,101300.0
2006-07-07 11:50:00,40.69,40.76,40.64,40.64,34800.0,21.7638,21.8013,21.7371,21.7371,34800.0
2006-07-07 12:00:00,40.64,40.64,40.5,40.54,23200.0,21.7371,21.7371,21.6622,21.6836,23200.0
2006-07-07 12:10:00,40.54,40.56,40.5,40.53,12100.0,21.6836,21.6943,21.6622,21.6783,12100.0
2006-07-07 12:20:00,40.53,40.68,40.53,40.63,40300.0,21.6783,21.7585,21.6783,21.7317,40300.0
2006-07-07 12:30:00,40.63,40.74,40.62,40.74,45500.0,21.7317,21.7906,21.7264,21.7906,45500.0
2006-07-07 12:40:00,40.74,40.88,40.69,40.81,86000.0,21.7906,21.8655,21.7638,21.828,86000.0
2006-07-07 12:50:00,40.81,40.82,40.62,40.65,68200.0,21.828,21.8334,21.7264,21.7424,68200.0
2006-07-07 13:00:00,40.64,40.68,40.58,40.59,38000.0,21.7371,21.7585,21.705,21.7104,38000.0
2006-07-07 13:10:00,40.59,40.59,40.41,40.47,79000.0,21.7104,21.7104,21.6141,21.6462,79000.0
2006-07-07 13:20:00,40.47,40.59,40.47,40.53,47600.0,21.6462,21.7104,21.6462,21.6783,47600.0
2006-07-07 13:30:00,40.53,40.53,40.4,40.4,46100.0,21.6783,21.6783,21.6087,21.6087,46100.0
2006-07-07 13:40:00,40.41,40.53,40.41,40.51,35100.0,21.6141,21.6783,21.6141,21.6676,35100.0
2006-07-07 13:50:00,40.51,40.54,40.47,40.53,25700.0,21.6676,21.6836,21.6462,21.6783,25700.0
2006-07-07 14:00:00,40.53,40.69,40.53,40.6,41200.0,21.6783,21.7638,21.6783,21.7157,41200.0
2006-07-07 14:10:00,40.6,40.67,40.52,40.53,47700.0,21.7157,21.7531,21.6729,21.6783,47700.0
2006-07-07 14:20:00,40.53,40.53,40.46,40.47,26800.0,21.6783,21.6783,21.6408,21.6462,26800.0
2006-07-07 14:30:00,40.47,40.48,40.31,40.31,61400.0,21.6462,21.6515,21.5606,21.5606,61400.0
2006-07-07 14:40:00,40.31,40.31,40.18,40.21,96500.0,21.5606,21.5606,21.4911,21.5071,96500.0
2006-07-07 14:50:00,40.21,40.25,40.1,40.2,87700.0,21.5071,21.5285,21.4483,21.5018,87700.0
2006-07-07 15:00:00,40.2,40.21,40.1,40.15,47800.0,21.5018,21.5071,21.4483,21.475,47800.0
2006-07-07 15:10:00,40.14,40.19,40.05,40.1,74100.0,21.4697,21.4964,21.4215,21.4483,74100.0
2006-07-07 15:20:00,40.1,40.15,40.04,40.14,79600.0,21.4483,21.475,21.4162,21.4697,79600.0
2006-07-07 15:30:00,40.14,40.23,40.13,40.14,80000.0,21.4697,21.5178,21.4643,21.4697,80000.0
2006-07-07 15:40:00,40.14,40.25,40.14,40.15,74700.0,21.4697,21.5285,21.4697,21.475,74700.0
2006-07-07 15:50:00,40.16,40.27,40.16,40.26,111900.0,21.4804,21.5392,21.4804,21.5338,111900.0
2006-07-10 09:30:00,40.39,40.7,40.31,40.66,78100.0,21.6034,21.7692,21.5606,21.7478,78100.0
2006-07-10 09:40:00,40.66,40.76,40.55,40.56,48600.0,21.7478,21.8013,21.689,21.6943,48600.0
2006-07-10 09:50:00,40.57,40.61,40.3,40.39,82500.0,21.6997,21.721,21.5552,21.6034,82500.0
2006-07-10 10:00:00,40.41,40.48,40.28,40.37,70400.0,21.6141,21.6515,21.5445,21.5927,70400.0
2006-07-10 10:10:00,40.37,40.42,40.25,40.25,47900.0,21.5927,21.6194,21.5285,21.5285,47900.0
2006-07-10 10:20:00,40.25,40.27,40.09,40.13,70500.0,21.5285,21.5392,21.4429,21.4643,70500.0
2006-07-10 10:30:00,40.12,40.14,40.0,40.0,77800.0,21.459,21.4697,21.3948,21.3948,77800.0
2006-07-10 10:40:00,40.0,40.01,39.87,39.91,106000.0,21.3948,21.4001,21.3252,21.3466,106000.0
2006-07-10 10:50:00,39.92,39.94,39.84,39.87,71000.0,21.352,21.3627,21.3092,21.3252,71000.0
2006-07-10 11:00:00,39.86,39.9,39.82,39.83,35700.0,21.3199,21.3413,21.2985,21.3039,35700.0
2006-07-10 11:10:00,39.82,39.88,39.79,39.87,43900.0,21.2985,21.3306,21.2825,21.3252,43900.0
2006-07-10 11:20:00,39.87,39.87,39.8,39.85,31600.0,21.3252,21.3252,21.2878,21.3145,31600.0
2006-07-10 11:30:00,39.84,39.88,39.81,39.88,37200.0,21.3092,21.3306,21.2932,21.3306,37200.0
2006-07-10 11:40:00,39.89,39.93,39.87,39.89,37800.0,21.3359,21.3573,21.3252,21.3359,37800.0
2006-07-10 11:50:00,39.88,39.96,39.87,39.95,24300.0,21.3306,21.3734,21.3252,21.368,24300.0
2006-07-10 12:00:00,39.94,39.94,39.86,39.88,36800.0,21.3627,21.3627,21.3199,21.3306,36800.0
2006-07-10 12:10:00,39.86,39.92,39.82,39.91,49800.0,21.3199,21.352,21.2985,21.3466,49800.0
2006-07-10 12:20:00,39.91,39.96,39.84,39.84,53300.0,21.3466,21.3734,21.3092,21.3092,53300.0
2006-07-10 12:30:00,39.85,39.9,39.8,39.87,75800.0,21.3145,21.3413,21.2878,21.3252,75800.0
2006-07-10 12:40:00,39.87,39.87,39.7,39.71,197300.0,21.3252,21.3252,21.2343,21.2397,197300.0
2006-07-10 12:50:00,39.72,39.78,39.59,39.61,107600.0,21.245,21.2771,21.1755,21.1862,107600.0
2006-07-10 13:00:00,39.61,39.63,39.55,39.57,83200.0,21.1862,21.1969,21.1541,21.1648,83200.0
2006-07-10 13:10:00,39.57,39.59,39.55,39.58,45900.0,21.1648,21.1755,21.1541,21.1701,45900.0
2006-07-10 13:20:00,39.58,39.58,39.51,39.53,62000.0,21.1701,21.1701,21.1327,21.1434,62000.0
2006-07-10 13:30:00,39.51,39.52,39.3,39.35,101800.0,21.1327,21.138,21.0204,21.0471,101800.0
2006-07-10 13:40:00,39.36,39.36,39.27,39.33,51400.0,21.0525,21.0525,21.0043,21.0364,51400.0
2006-07-10 13:50:00,39.33,39.38,39.24,39.25,66700.0,21.0364,21.0632,20.9883,20.9936,66700.0
2006-07-10 14:00:00,39.25,39.35,39.23,39.3,72400.0,20.9936,21.0471,20.9829,21.0204,72400.0
2006-07-10 14:10:00,39.29,39.33,39.26,39.29,41600.0,21.015,21.0364,20.999,21.015,41600.0
2006-07-10 14:20:00,39.28,39.31,39.21,39.26,72300.0,21.0097,21.0257,20.9722,20.999,72300.0
2006-07-10 14:30:00,39.26,39.27,39.16,39.26,93000.0,20.999,21.0043,20.9455,20.999,93000.0
2006-07-10 14:40:00,39.26,39.33,39.23,39.24,74000.0,20.999,21.0364,20.9829,20.9883,74000.0
2006-07-10 14:50:00,39.24,39.27,39.15,39.2,81800.0,20.9883,21.0043,20.9401,20.9669,81800.0
2006-07-10 15:00:00,39.19,39.19,39.06,39.06,82300.0,20.9615,20.9615,20.892,20.892,82300.0
2006-07-10 15:10:00,39.06,39.16,39.02,39.15,111300.0,20.892,20.9455,20.8706,20.9401,111300.0
2006-07-10 15:20:00,39.15,39.22,39.14,39.16,69400.0,20.9401,20.9776,20.9348,20.9455,69400.0
2006-07-10 15:30:00,39.16,39.22,39.14,39.19,80200.0,20.9455,20.9776,20.9348,20.9615,80200.0
2006-07-10 15:40:00,39.19,39.33,39.16,39.28,106000.0,20.9615,21.0364,20.9455,21.0097,106000.0
2006-07-10 15:50:00,39.28,39.33,39.26,39.33,149400.0,21.0097,21.0364,20.999,21.0364,149400.0
2006-07-11 09:30:00,38.94,39.84,38.81,39.81,306900.0,20.8278,21.3092,20.7583,21.2932,306900.0
2006-07-11 09:40:00,39.8,39.89,39.62,39.84,188400.0,21.2878,21.3359,21.1915,21.3092,188400.0
2006-07-11 09:50:00,39.83,40.05,39.71,39.73,177600.0,21.3039,21.4215,21.2397,21.2504,177600.0
2006-07-11 10:00:00,39.72,39.72,39.53,39.56,145800.0,21.245,21.245,21.1434,21.1594,145800.0
2006-07-11 10:10:00,39.56,39.75,39.45,39.7,127400.0,21.1594,21.2611,21.1006,21.2343,127400.0
2006-07-11 10:20:00,39.69,39.89,39.69,39.7,110900.0,21.229,21.3359,21.229,21.2343,110900.0
2006-07-11 10:30:00,39.71,39.71,39.49,39.68,111300.0,21.2397,21.2397,21.122,21.2236,111300.0
2006-07-11 10:40:00,39.67,39.8,39.6,39.7,124400.0,21.2183,21.2878,21.1808,21.2343,124400.0
2006-07-11 10:50:00,39.71,39.76,39.55,39.7,115700.0,21.2397,21.2664,21.1541,21.2343,115700.0
2006-07-11 11:00:00,39.7,39.78,39.67,39.78,78400.0,21.2343,21.2771,21.2183,21.2771,78400.0
2006-07-11 11:10:00,39.76,39.81,39.58,39.74,111600.0,21.2664,21.2932,21.1701,21.2557,111600.0
2006-07-11 11:20:00,39.74,39.74,39.64,39.73,49600.0,21.2557,21.2557,21.2022,21.2504,49600.0
2006-07-11 11:30:00,39.72,39.84,39.72,39.78,79400.0,21.245,21.3092,21.245,21.2771,79400.0
2006-07-11 11:40:00,39.77,39.94,39.72,39.91,115300.0,21.2718,21.3627,21.245,21.3466,115300.0
2006-07-11 11:50:00,39.91,39.92,39.71,39.71,137800.0,21.3466,21.352,21.2397,21.2397,137800.0
2006-07-11 12:00:00,39.71,39.78,39.6,39.64,62100.0,21.2397,21.2771,21.1808,21.2022,62100.0
2006-07-11 12:10:00,39.65,39.75,39.65,39.68,80500.0,21.2076,21.2611,21.2076,21.2236,80500.0
2006-07-11 12:20:00,39.68,39.72,39.62,39.63,70800.0,21.2236,21.245,21.1915,21.1969,70800.0
2006-07-11 12:30:00,39.63,39.64,39.54,39.57,45800.0,21.1969,21.2022,21.1487,21.1648,45800.0
2006-07-11 12:40:00,39.57,39.58,39.43,39.43,47300.0,21.1648,21.1701,21.0899,21.0899,47300.0
2006-07-11 12:50:00,39.43,39.45,39.18,39.21,241000.0,21.0899,21.1006,20.9562,20.9722,241000.0
2006-07-11 13:00:00,39.2,39.22,39.18,39.22,75500.0,20.9669,20.9776,20.9562,20.9776,75500.0
2006-07-11 13:10:00,39.22,39.38,39.2,39.38,72000.0,20.9776,21.0632,20.9669,21.0632,72000.0
2006-07-11 13:20:00,39.38,39.43,39.35,39.42,84700.0,21.0632,21.0899,21.0471,21.0846,84700.0
2006-07-11 13:30:00,39.42,40.15,39.4,39.9,413600.0,21.0846,21.475,21.0739,21.3413,413600.0
2006-07-11 13:40:00,39.88,40.46,39.59,40.46,1106000.0,21.3306,21.6408,21.1755,21.6408,1106000.0
2006-07-11 13:50:00,40.47,40.86,40.23,40.53,848700.0,21.6462,21.8548,21.5178,21.6783,848700.0
2006-07-11 14:00:00,40.53,40.95,40.34,40.95,553400.0,21.6783,21.9029,21.5766,21.9029,553400.0
2006-07-11 14:10:00,40.95,41.38,40.76,41.27,1018700.0,21.9029,22.1329,21.8013,22.0741,1018700.0
2006-07-11 14:20:00,41.26,41.71,41.19,41.68,587300.0,22.0687,22.3094,22.0313,22.2934,587300.0
2006-07-11 14:30:00,41.68,41.68,41.11,41.15,691600.0,22.2934,22.2934,21.9885,22.0099,691600.0
2006-07-11 14:40:00,41.14,41.4,41.03,41.37,604200.0,22.0045,22.1436,21.9457,22.1275,604200.0
2006-07-11 14:50:00,41.37,41.43,41.24,41.35,279400.0,22.1275,22.1596,22.058,22.1169,279400.0
2006-07-11 15:00:00,41.33,41.63,41.12,41.6,360600.0,22.1062,22.2666,21.9938,22.2506,360600.0
2006-07-11 15:10:00,41.6,41.85,41.53,41.78,580900.0,22.2506,22.3843,22.2131,22.3468,580900.0
2006-07-11 15:20:00,41.77,42.15,41.77,41.92,634400.0,22.3415,22.5447,22.3415,22.4217,634400.0
2006-07-11 15:30:00,41.93,42.46,41.87,42.45,533600.0,22.4271,22.7106,22.395,22.7052,533600.0
2006-07-11 15:40:00,42.43,42.44,42.28,42.35,763400.0,22.6945,22.6999,22.6143,22.6517,763400.0
2006-07-11 15:50:00,42.35,42.61,42.35,42.57,982400.0,22.6517,22.7908,22.6517,22.7694,982400.0
2006-07-12 09:30:00,42.33,42.56,41.83,42.04,699400.0,22.641,22.764,22.3736,22.4859,699400.0
2006-07-12 09:40:00,42.05,42.41,41.81,42.05,538400.0,22.4913,22.6838,22.3629,22.4913,538400.0
2006-07-12 09:50:00,42.04,42.08,41.66,41.82,367600.0,22.4859,22.5073,22.2827,22.3682,367600.0
2006-07-12 10:00:00,41.81,41.81,41.49,41.6,422400.0,22.3629,22.3629,22.1917,22.2506,422400.0
2006-07-12 10:10:00,41.6,41.81,41.58,41.74,223700.0,22.2506,22.3629,22.2399,22.3255,223700.0
2006-07-12 10:20:00,41.74,41.8,41.64,41.8,208700.0,22.3255,22.3575,22.272,22.3575,208700.0
2006-07-12 10:30:00,41.8,41.81,41.42,41.61,369400.0,22.3575,22.3629,22.1543,22.2559,369400.0
2006-07-12 10:40:00,41.62,41.7,41.37,41.45,251500.0,22.2613,22.3041,22.1275,22.1703,251500.0
2006-07-12 10:50:00,41.45,41.45,41.27,41.33,286000.0,22.1703,22.1703,22.0741,22.1062,286000.0
2006-07-12 11:00:00,41.33,41.42,41.18,41.4,224500.0,22.1062,22.1543,22.0259,22.1436,224500.0
2006-07-12 11:10:00,41.41,41.54,41.37,41.48,137500.0,22.1489,22.2185,22.1275,22.1864,137500.0
2006-07-12 11:20:00,41.46,41.53,41.35,41.53,81100.0,22.1757,22.2131,22.1169,22.2131,81100.0
2006-07-12 11:30:00,41.53,41.64,41.4,41.52,115700.0,22.2131,22.272,22.1436,22.2078,115700.0
2006-07-12 11:40:00,41.52,41.52,41.44,41.45,85900.0,22.2078,22.2078,22.165,22.1703,85900.0
2006-07-12 11:50:00,41.44,41.67,41.44,41.58,120600.0,22.165,22.288,22.165,22.2399,120600.0
2006-07-12 12:00:00,41.59,41.6,41.4,41.41,92300.0,22.2452,22.2506,22.1436,22.1489,92300.0
2006-07-12 12:10:00,41.4,41.43,41.17,41.19,210600.0,22.1436,22.1596,22.0206,22.0313,210600.0
2006-07-12 12:20:00,41.19,41.22,41.08,41.15,163100.0,22.0313,22.0473,21.9724,22.0099,163100.0
2006-07-12 12:30:00,41.16,41.3,41.14,41.18,60000.0,22.0152,22.0901,22.0045,22.0259,60000.0
2006-07-12 12:40:00,41.18,41.19,41.02,41.14,107200.0,22.0259,22.0313,21.9403,22.0045,107200.0
2006-07-12 12:50:00,41.14,41.19,41.12,41.17,46600.0,22.0045,22.0313,21.9938,22.0206,46600.0
2006-07-12 13:00:00,41.16,41.17,40.86,40.9,210700.0,22.0152,22.0206,21.8548,21.8762,210700.0
2006-07-12 13:10:00,40.91,40.94,40.79,40.81,139900.0,21.8815,21.8976,21.8173,21.828,139900.0
2006-07-12 13:20:00,40.81,40.82,40.67,40.71,181200.0,21.828,21.8334,21.7531,21.7745,181200.0
2006-07-12 13:30:00,40.71,40.87,40.69,40.79,168300.0,21.7745,21.8601,21.7638,21.8173,168300.0
2006-07-12 13:40:00,40.81,40.83,40.59,40.6,177300.0,21.828,21.8387,21.7104,21.7157,177300.0
2006-07-12 13:50:00,40.58,40.66,40.5,40.65,155700.0,21.705,21.7478,21.6622,21.7424,155700.0
2006-07-12 14:00:00,40.65,40.69,40.56,40.56,99400.0,21.7424,21.7638,21.6943,21.6943,99400.0
2006-07-12 14:10:00,40.57,40.74,40.53,40.66,254900.0,21.6997,21.7906,21.6783,21.7478,254900.0
2006-07-12 14:20:00,40.66,40.66,40.48,40.54,259800.0,21.7478,21.7478,21.6515,21.6836,259800.0
2006-07-12 14:30:00,40.55,40.69,40.42,40.69,206200.0,21.689,21.7638,21.6194,21.7638,206200.0
2006-07-12 14:40:00,40.68,40.72,40.55,40.61,168200.0,21.7585,21.7799,21.689,21.721,168200.0
2006-07-12 14:50:00,40.62,40.76,40.56,40.67,166600.0,21.7264,21.8013,21.6943,21.7531,166600.0
2006-07-12 15:00:00,40.67,40.87,40.57,40.86,131700.0,21.7531,21.8601,21.6997,21.8548,131700.0
2006-07-12 15:10:00,40.86,41.02,40.82,40.95,219400.0,21.8548,21.9403,21.8334,21.9029,219400.0
2006-07-12 15:20:00,40.94,41.23,40.94,41.07,292500.0,21.8976,22.0527,21.8976,21.9671,292500.0
2006-07-12 15:30:00,41.07,41.2,40.96,41.14,169600.0,21.9671,22.0366,21.9083,22.0045,169600.0
2006-07-12 15:40:00,41.14,41.16,40.94,40.97,178700.0,22.0045,22.0152,21.8976,21.9136,178700.0
2006-07-12 15:50:00,40.97,41.07,40.92,40.99,266700.0,21.9136,21.9671,21.8869,21.9243,266700.0
2006-07-13 09:30:00,40.55,40.91,40.15,40.87,686500.0,21.689,21.8815,21.475,21.8601,686500.0
2006-07-13 09:40:00,40.89,41.36,40.75,41.09,502600.0,21.8708,22.1222,21.7959,21.9778,502600.0
2006-07-13 09:50:00,41.09,41.13,40.74,40.76,349200.0,21.9778,21.9992,21.7906,21.8013,349200.0
2006-07-13 10:00:00,40.75,40.85,40.47,40.81,243400.0,21.7959,21.8494,21.6462,21.828,243400.0
2006-07-13 10:10:00,40.8,41.19,40.79,41.14,221700.0,21.8227,22.0313,21.8173,22.0045,221700.0
2006-07-13 10:20:00,41.15,41.3,40.81,41.3,300100.0,22.0099,22.0901,21.828,22.0901,300100.0
2006-07-13 10:30:00,41.29,41.73,41.1,41.59,546300.0,22.0848,22.3201,21.9831,22.2452,546300.0
2006-07-13 10:40:00,41.59,41.94,41.29,41.45,346500.0,22.2452,22.4324,22.0848,22.1703,346500.0
2006-07-13 10:50:00,41.45,41.6,41.11,41.22,183200.0,22.1703,22.2506,21.9885,22.0473,183200.0
2006-07-13 11:00:00,41.22,41.38,41.1,41.29,183600.0,22.0473,22.1329,21.9831,22.0848,183600.0
2006-07-13 11:10:00,41.26,41.41,41.07,41.3,162900.0,22.0687,22.1489,21.9671,22.0901,162900.0
2006-07-13 11:20:00,41.3,41.65,41.23,41.63,111500.0,22.0901,22.2773,22.0527,22.2666,111500.0
2006-07-13 11:30:00,41.63,41.94,41.47,41.73,303000.0,22.2666,22.4324,22.181,22.3201,303000.0
2006-07-13 11:40:00,41.74,41.76,41.41,41.5,147800.0,22.3255,22.3361,22.1489,22.1971,147800.0
2006-07-13 11:50:00,41.51,41.74,41.48,41.7,139900.0,22.2024,22.3255,22.1864,22.3041,139900.0
2006-07-13 12:00:00,41.71,41.87,41.6,41.87,144200.0,22.3094,22.395,22.2506,22.395,144200.0
2006-07-13 12:10:00,41.87,41.98,41.71,41.9,104700.0,22.395,22.4538,22.3094,22.411,104700.0
2006-07-13 12:20:00,41.89,41.89,41.54,41.59,136300.0,22.4057,22.4057,22.2185,22.2452,136300.0
2006-07-13 12:30:00,41.59,41.64,41.47,41.59,61700.0,22.2452,22.272,22.181,22.2452,61700.0
2006-07-13 12:40:00,41.59,41.76,41.56,41.67,70200.0,22.2452,22.3361,22.2292,22.288,70200.0
2006-07-13 12:50:00,41.67,41.68,41.44,41.52,52500.0,22.288,22.2934,22.165,22.2078,52500.0
2006-07-13 13:00:00,41.5,41.58,41.18,41.2,114800.0,22.1971,22.2399,22.0259,22.0366,114800.0
2006-07-13 13:10:00,41.19,41.25,41.03,41.09,130700.0,22.0313,22.0634,21.9457,21.9778,130700.0
2006-07-13 13:20:00,41.09,41.13,40.87,40.94,132500.0,21.9778,21.9992,21.8601,21.8976,132500.0
2006-07-13 13:30:00,40.92,40.95,40.73,40.77,117500.0,21.8869,21.9029,21.7852,21.8066,117500.0
2006-07-13 13:40:00,40.77,40.82,40.61,40.73,98400.0,21.8066,21.8334,21.721,21.7852,98400.0
2006-07-13 13:50:00,40.72,40.73,40.51,40.57,114000.0,21.7799,21.7852,21.6676,21.6997,114000.0
2006-07-13 14:00:00,40.57,40.77,40.53,40.7,88500.0,21.6997,21.8066,21.6783,21.7692,88500.0
2006-07-13 14:10:00,40.7,40.87,40.63,40.77,151100.0,21.7692,21.8601,21.7317,21.8066,151100.0
2006-07-13 14:20:00,40.77,40.85,40.71,40.81,131000.0,21.8066,21.8494,21.7745,21.828,131000.0
2006-07-13 14:30:00,40.81,40.81,40.7,40.72,128000.0,21.828,21.828,21.7692,21.7799,128000.0
2006-07-13 14:40:00,40.72,40.72,40.52,40.62,82700.0,21.7799,21.7799,21.6729,21.7264,82700.0
2006-07-13 14:50:00,40.61,40.64,40.36,40.53,170500.0,21.721,21.7371,21.5873,21.6783,170500.0
2006-07-13 15:00:00,40.52,40.64,40.38,40.63,170200.0,21.6729,21.7371,21.598,21.7317,170200.0
2006-07-13 15:10:00,40.64,40.68,40.57,40.6,124500.0,21.7371,21.7585,21.6997,21.7157,124500.0
2006-07-13 15:20:00,40.6,40.62,40.47,40.62,98100.0,21.7157,21.7264,21.6462,21.7264,98100.0
2006-07-13 15:30:00,40.61,40.71,40.56,40.56,113700.0,21.721,21.7745,21.6943,21.6943,113700.0
2006-07-13 15:40:00,40.55,40.58,40.53,40.57,97700.0,21.689,21.705,21.6783,21.6997,97700.0
2006-07-13 15:50:00,40.57,40.72,40.49,40.49,214900.0,21.6997,21.7799,21.6569,21.6569,214900.0
2006-07-14 09:30:00,40.65,40.78,40.3,40.46,199900.0,21.7424,21.812,21.5552,21.6408,199900.0
2006-07-14 09:40:00,40.47,41.09,40.4,40.96,272300.0,21.6462,21.9778,21.6087,21.9083,272300.0
2006-07-14 09:50:00,40.96,41.07,40.63,40.85,198400.0,21.9083,21.9671,21.7317,21.8494,198400.0
2006-07-14 10:00:00,40.85,41.05,40.57,40.7,202500.0,21.8494,21.9564,21.6997,21.7692,202500.0
2006-07-14 10:10:00,40.69,41.07,40.67,41.0,188800.0,21.7638,21.9671,21.7531,21.9296,188800.0
2006-07-14 10:20:00,40.99,41.04,40.59,40.77,145700.0,21.9243,21.951,21.7104,21.8066,145700.0
2006-07-14 10:30:00,40.76,40.76,40.56,40.67,60400.0,21.8013,21.8013,21.6943,21.7531,60400.0
2006-07-14 10:40:00,40.68,41.0,40.67,40.78,81900.0,21.7585,21.9296,21.7531,21.812,81900.0
2006-07-14 10:50:00,40.76,40.78,40.41,40.45,94300.0,21.8013,21.812,21.6141,21.6355,94300.0
2006-07-14 11:00:00,40.44,40.44,40.05,40.41,192000.0,21.6301,21.6301,21.4215,21.6141,192000.0
2006-07-14 11:10:00,40.41,40.41,40.1,40.31,97100.0,21.6141,21.6141,21.4483,21.5606,97100.0
2006-07-14 11:20:00,40.31,40.47,40.2,40.2,73900.0,21.5606,21.6462,21.5018,21.5018,73900.0
2006-07-14 11:30:00,40.19,40.26,39.97,40.17,125000.0,21.4964,21.5338,21.3787,21.4857,125000.0
2006-07-14 11:40:00,40.16,40.22,40.07,40.07,77200.0,21.4804,21.5124,21.4322,21.4322,77200.0
2006-07-14 11:50:00,40.09,40.33,39.95,40.32,80400.0,21.4429,21.5713,21.368,21.5659,80400.0
2006-07-14 12:00:00,40.32,40.39,40.24,40.37,69000.0,21.5659,21.6034,21.5231,21.5927,69000.0
2006-07-14 12:10:00,40.36,40.52,40.34,40.52,75600.0,21.5873,21.6729,21.5766,21.6729,75600.0
2006-07-14 12:20:00,40.52,40.53,40.22,40.28,81100.0,21.6729,21.6783,21.5124,21.5445,81100.0
2006-07-14 12:30:00,40.27,40.31,40.22,40.31,49600.0,21.5392,21.5606,21.5124,21.5606,49600.0
2006-07-14 12:40:00,40.3,40.6,40.29,40.54,161500.0,21.5552,21.7157,21.5499,21.6836,161500.0
2006-07-14 12:50:00,40.54,40.61,40.51,40.55,60400.0,21.6836,21.721,21.6676,21.689,60400.0
2006-07-14 13:00:00,40.55,40.55,40.29,40.3,59200.0,21.689,21.689,21.5499,21.5552,59200.0
2006-07-14 13:10:00,40.29,40.41,40.27,40.4,46600.0,21.5499,21.6141,21.5392,21.6087,46600.0
2006-07-14 13:20:00,40.42,40.62,40.31,40.57,104600.0,21.6194,21.7264,21.5606,21.6997,104600.0
2006-07-14 13:30:00,40.58,40.8,40.54,40.76,112700.0,21.705,21.8227,21.6836,21.8013,112700.0
2006-07-14 13:40:00,40.75,40.75,40.44,40.45,70900.0,21.7959,21.7959,21.6301,21.6355,70900.0
2006-07-14 13:50:00,40.43,40.6,40.39,40.5,91000.0,21.6248,21.7157,21.6034,21.6622,91000.0
2006-07-14 14:00:00,40.5,40.6,40.34,40.54,216100.0,21.6622,21.7157,21.5766,21.6836,216100.0
2006-07-14 14:10:00,40.54,40.68,40.48,40.66,88200.0,21.6836,21.7585,21.6515,21.7478,88200.0
2006-07-14 14:20:00,40.66,40.67,40.37,40.43,76700.0,21.7478,21.7531,21.5927,21.6248,76700.0
2006-07-14 14:30:00,40.42,40.5,40.37,40.39,49100.0,21.6194,21.6622,21.5927,21.6034,49100.0
2006-07-14 14:40:00,40.41,40.44,40.25,40.35,78300.0,21.6141,21.6301,21.5285,21.582,78300.0
2006-07-14 14:50:00,40.35,40.4,40.17,40.3,64300.0,21.582,21.6087,21.4857,21.5552,64300.0
2006-07-14 15:00:00,40.29,40.54,40.29,40.54,107600.0,21.5499,21.6836,21.5499,21.6836,107600.0
2006-07-14 15:10:00,40.51,40.56,40.41,40.55,66400.0,21.6676,21.6943,21.6141,21.689,66400.0
2006-07-14 15:20:00,40.55,40.59,40.29,40.44,97700.0,21.689,21.7104,21.5499,21.6301,97700.0
2006-07-14 15:30:00,40.44,40.47,40.25,40.33,124000.0,21.6301,21.6462,21.5285,21.5713,124000.0
2006-07-14 15:40:00,40.33,40.41,40.23,40.4,137500.0,21.5713,21.6141,21.5178,21.6087,137500.0
2006-07-14 15:50:00,40.4,40.48,40.35,40.36,249900.0,21.6087,21.6515,21.582,21.5873,249900.0
2006-07-17 09:30:00,40.43,40.91,40.28,40.81,163300.0,21.6248,21.8815,21.5445,21.828,163300.0
2006-07-17 09:40:00,40.8,40.86,40.67,40.75,178800.0,21.8227,21.8548,21.7531,21.7959,178800.0
2006-07-17 09:50:00,40.75,40.89,40.64,40.68,136200.0,21.7959,21.8708,21.7371,21.7585,136200.0
2006-07-17 10:00:00,40.7,40.78,40.65,40.7,198700.0,21.7692,21.812,21.7424,21.7692,198700.0
2006-07-17 10:10:00,40.7,41.04,40.66,40.95,147700.0,21.7692,21.951,21.7478,21.9029,147700.0
2006-07-17 10:20:00,40.95,41.06,40.64,40.64,194200.0,21.9029,21.9617,21.7371,21.7371,194200.0
2006-07-17 10:30:00,40.64,40.64,40.42,40.46,99800.0,21.7371,21.7371,21.6194,21.6408,99800.0
2006-07-17 10:40:00,40.48,40.76,40.45,40.6,66000.0,21.6515,21.8013,21.6355,21.7157,66000.0
2006-07-17 10:50:00,40.63,40.84,40.62,40.76,124100.0,21.7317,21.8441,21.7264,21.8013,124100.0
2006-07-17 11:00:00,40.78,40.85,40.62,40.67,69500.0,21.812,21.8494,21.7264,21.7531,69500.0
2006-07-17 11:10:00,40.68,40.85,40.67,40.82,81400.0,21.7585,21.8494,21.7531,21.8334,81400.0
2006-07-17 11:20:00,40.82,40.83,40.51,40.68,65500.0,21.8334,21.8387,21.6676,21.7585,65500.0
2006-07-17 11:30:00,40.67,40.9,40.6,40.79,63000.0,21.7531,21.8762,21.7157,21.8173,63000.0
2006-07-17 11:40:00,40.81,41.03,40.75,41.01,111800.0,21.828,21.9457,21.7959,21.935,111800.0
2006-07-17 11:50:00,41.02,41.04,40.85,40.92,87900.0,21.9403,21.951,21.8494,21.8869,87900.0
2006-07-17 12:00:00,40.93,41.02,40.83,40.86,50700.0,21.8922,21.9403,21.8387,21.8548,50700.0
2006-07-17 12:10:00,40.86,40.87,40.69,40.77,70200.0,21.8548,21.8601,21.7638,21.8066,70200.0
2006-07-17 12:20:00,40.77,40.89,40.69,40.8,73600.0,21.8066,21.8708,21.7638,21.8227,73600.0
2006-07-17 12:30:00,40.81,40.98,40.81,40.94,49500.0,21.828,21.919,21.828,21.8976,49500.0
2006-07-17 12:40:00,40.94,41.01,40.75,40.81,56000.0,21.8976,21.935,21.7959,21.828,56000.0
2006-07-17 12:50:00,40.8,40.98,40.74,40.85,31900.0,21.8227,21.919,21.7906,21.8494,31900.0
2006-07-17 13:00:00,40.85,40.98,40.79,40.86,36500.0,21.8494,21.919,21.8173,21.8548,36500.0
2006-07-17 13:10:00,40.86,40.96,40.8,40.94,36200.0,21.8548,21.9083,21.8227,21.8976,36200.0
2006-07-17 13:20:00,40.95,41.02,40.81,40.98,65300.0,21.9029,21.9403,21.828,21.919,65300.0
2006-07-17 13:30:00,41.0,41.0,40.9,40.93,44900.0,21.9296,21.9296,21.8762,21.8922,44900.0
2006-07-17 13:40:00,40.92,41.05,40.91,40.94,40400.0,21.8869,21.9564,21.8815,21.8976,40400.0
2006-07-17 13:50:00,40.95,40.95,40.83,40.88,34600.0,21.9029,21.9029,21.8387,21.8655,34600.0
2006-07-17 14:00:00,40.88,40.98,40.83,40.89,39400.0,21.8655,21.919,21.8387,21.8708,39400.0
2006-07-17 14:10:00,40.89,40.96,40.83,40.93,36400.0,21.8708,21.9083,21.8387,21.8922,36400.0
2006-07-17 14:20:00,40.93,40.94,40.82,40.89,39700.0,21.8922,21.8976,21.8334,21.8708,39700.0
2006-07-17 14:30:00,40.88,40.91,40.8,40.9,32100.0,21.8655,21.8815,21.8227,21.8762,32100.0
2006-07-17 14:40:00,40.91,40.91,40.65,40.75,57200.0,21.8815,21.8815,21.7424,21.7959,57200.0
2006-07-17 14:50:00,40.72,40.76,40.66,40.67,31100.0,21.7799,21.8013,21.7478,21.7531,31100.0
2006-07-17 15:00:00,40.68,40.7,40.55,40.55,81200.0,21.7585,21.7692,21.689,21.689,81200.0
2006-07-17 15:10:00,40.56,40.64,40.56,40.62,55300.0,21.6943,21.7371,21.6943,21.7264,55300.0
2006-07-17 15:20:00,40.61,40.65,40.51,40.53,41200.0,21.721,21.7424,21.6676,21.6783,41200.0
2006-07-17 15:30:00,40.53,40.55,40.44,40.54,52600.0,21.6783,21.689,21.6301,21.6836,52600.0
2006-07-17 15:40:00,40.56,40.68,40.53,40.64,57600.0,21.6943,21.7585,21.6783,21.7371,57600.0
2006-07-17 15:50:00,40.64,40.67,40.54,40.54,87100.0,21.7371,21.7531,21.6836,21.6836,87100.0
2006-07-18 09:30:00,40.61,40.88,40.51,40.74,129200.0,21.721,21.8655,21.6676,21.7906,129200.0
2006-07-18 09:40:00,40.73,40.85,40.33,40.39,139600.0,21.7852,21.8494,21.5713,21.6034,139600.0
2006-07-18 09:50:00,40.4,40.75,40.34,40.69,128200.0,21.6087,21.7959,21.5766,21.7638,128200.0
2006-07-18 10:00:00,40.7,40.7,40.15,40.31,185700.0,21.7692,21.7692,21.475,21.5606,185700.0
2006-07-18 10:10:00,40.31,40.32,39.99,40.04,101800.0,21.5606,21.5659,21.3894,21.4162,101800.0
2006-07-18 10:20:00,40.02,40.18,40.01,40.1,91600.0,21.4055,21.4911,21.4001,21.4483,91600.0
2006-07-18 10:30:00,40.09,40.12,39.63,39.84,263800.0,21.4429,21.459,21.1969,21.3092,263800.0
2006-07-18 10:40:00,39.84,39.94,39.75,39.82,110200.0,21.3092,21.3627,21.2611,21.2985,110200.0
2006-07-18 10:50:00,39.85,39.85,39.58,39.62,93500.0,21.3145,21.3145,21.1701,21.1915,93500.0
2006-07-18 11:00:00,39.62,39.75,39.56,39.67,143700.0,21.1915,21.2611,21.1594,21.2183,143700.0
2006-07-18 11:10:00,39.69,39.69,39.5,39.58,84400.0,21.229,21.229,21.1273,21.1701,84400.0
2006-07-18 11:20:00,39.57,39.65,39.5,39.65,73300.0,21.1648,21.2076,21.1273,21.2076,73300.0
2006-07-18 11:30:00,39.63,39.69,39.52,39.65,83900.0,21.1969,21.229,21.138,21.2076,83900.0
2006-07-18 11:40:00,39.65,39.74,39.6,39.64,61300.0,21.2076,21.2557,21.1808,21.2022,61300.0
2006-07-18 11:50:00,39.63,39.73,39.57,39.6,73900.0,21.1969,21.2504,21.1648,21.1808,73900.0
2006-07-18 12:00:00,39.59,39.61,39.5,39.5,88900.0,21.1755,21.1862,21.1273,21.1273,88900.0
2006-07-18 12:10:00,39.5,39.61,39.49,39.59,74100.0,21.1273,21.1862,21.122,21.1755,74100.0
2006-07-18 12:20:00,39.58,39.67,39.44,39.62,93200.0,21.1701,21.2183,21.0953,21.1915,93200.0
2006-07-18 12:30:00,39.62,39.63,39.51,39.61,26600.0,21.1915,21.1969,21.1327,21.1862,26600.0
2006-07-18 12:40:00,39.6,39.92,39.6,39.75,107300.0,21.1808,21.352,21.1808,21.2611,107300.0
2006-07-18 12:50:00,39.75,39.75,39.5,39.58,73300.0,21.2611,21.2611,21.1273,21.1701,73300.0
2006-07-18 13:00:00,39.58,39.58,39.41,39.44,67000.0,21.1701,21.1701,21.0792,21.0953,67000.0
2006-07-18 13:10:00,39.44,39.51,39.3,39.33,91500.0,21.0953,21.1327,21.0204,21.0364,91500.0
2006-07-18 13:20:00,39.32,39.4,39.21,39.34,67900.0,21.0311,21.0739,20.9722,21.0418,67900.0
2006-07-18 13:30:00,39.34,39.38,39.23,39.35,54400.0,21.0418,21.0632,20.9829,21.0471,54400.0
2006-07-18 13:40:00,39.34,39.34,39.07,39.11,93500.0,21.0418,21.0418,20.8973,20.9187,93500.0
2006-07-18 13:50:00,39.1,39.23,39.05,39.23,125200.0,20.9134,20.9829,20.8867,20.9829,125200.0
2006-07-18 14:00:00,39.23,39.43,39.23,39.31,91300.0,20.9829,21.0899,20.9829,21.0257,91300.0
2006-07-18 14:10:00,39.32,39.5,39.17,39.41,93300.0,21.0311,21.1273,20.9508,21.0792,93300.0
2006-07-18 14:20:00,39.42,39.8,39.42,39.66,184400.0,21.0846,21.2878,21.0846,21.2129,184400.0
2006-07-18 14:30:00,39.67,40.16,39.64,40.1,252700.0,21.2183,21.4804,21.2022,21.4483,252700.0
2006-07-18 14:40:00,40.09,40.11,39.83,40.04,193400.0,21.4429,21.4536,21.3039,21.4162,193400.0
2006-07-18 14:50:00,40.04,40.11,39.86,40.03,119300.0,21.4162,21.4536,21.3199,21.4108,119300.0
2006-07-18 15:00:00,40.03,40.05,39.81,39.81,96500.0,21.4108,21.4215,21.2932,21.2932,96500.0
2006-07-18 15:10:00,39.81,40.03,39.66,39.96,154900.0,21.2932,21.4108,21.2129,21.3734,154900.0
2006-07-18 15:20:00,39.96,39.97,39.76,39.91,110000.0,21.3734,21.3787,21.2664,21.3466,110000.0
2006-07-18 15:30:00,39.91,40.16,39.86,40.16,188300.0,21.3466,21.4804,21.3199,21.4804,188300.0
2006-07-18 15:40:00,40.16,40.56,40.16,40.36,322900.0,21.4804,21.6943,21.4804,21.5873,322900.0
2006-07-18 15:50:00,40.36,40.4,40.23,40.31,206600.0,21.5873,21.6087,21.5178,21.5606,206600.0
2006-07-19 09:30:00,40.46,40.99,40.4,40.76,227000.0,21.6408,21.9243,21.6087,21.8013,227000.0
2006-07-19 09:40:00,40.75,41.01,40.63,40.96,201100.0,21.7959,21.935,21.7317,21.9083,201100.0
2006-07-19 09:50:00,40.95,41.09,40.87,41.06,176200.0,21.9029,21.9778,21.8601,21.9617,176200.0
2006-07-19 10:00:00,41.08,41.62,41.07,41.36,367800.0,21.9724,22.2613,21.9671,22.1222,367800.0
2006-07-19 10:10:00,41.36,41.54,41.31,41.5,157800.0,22.1222,22.2185,22.0955,22.1971,157800.0
2006-07-19 10:20:00,41.5,41.53,41.06,41.17,223600.0,22.1971,22.2131,21.9617,22.0206,223600.0
2006-07-19 10:30:00,41.17,41.49,41.16,41.36,161600.0,22.0206,22.1917,22.0152,22.1222,161600.0
2006-07-19 10:40:00,41.38,41.56,41.28,41.45,156300.0,22.1329,22.2292,22.0794,22.1703,156300.0
2006-07-19 10:50:00,41.45,41.72,41.37,41.47,135000.0,22.1703,22.3148,22.1275,22.181,135000.0
2006-07-19 11:00:00,41.45,41.64,41.42,41.52,66500.0,22.1703,22.272,22.1543,22.2078,66500.0
2006-07-19 11:10:00,41.53,41.76,41.53,41.76,93100.0,22.2131,22.3361,22.2131,22.3361,93100.0
2006-07-19 11:20:00,41.75,41.77,41.67,41.71,44100.0,22.3308,22.3415,22.288,22.3094,44100.0
2006-07-19 11:30:00,41.7,41.76,41.62,41.75,69200.0,22.3041,22.3361,22.2613,22.3308,69200.0
2006-07-19 11:40:00,41.76,41.84,41.73,41.76,71300.0,22.3361,22.3789,22.3201,22.3361,71300.0
2006-07-19 11:50:00,41.76,41.86,41.76,41.8,91400.0,22.3361,22.3896,22.3361,22.3575,91400.0
2006-07-19 12:00:00,41.8,41.81,41.64,41.72,112100.0,22.3575,22.3629,22.272,22.3148,112100.0
2006-07-19 12:10:00,41.72,41.78,41.57,41.64,95800.0,22.3148,22.3468,22.2345,22.272,95800.0
2006-07-19 12:20:00,41.65,41.77,41.6,41.77,67700.0,22.2773,22.3415,22.2506,22.3415,67700.0
2006-07-19 12:30:00,41.78,42.06,41.78,42.05,131000.0,22.3468,22.4966,22.3468,22.4913,131000.0
2006-07-19 12:40:00,42.05,42.07,41.98,42.03,67300.0,22.4913,22.502,22.4538,22.4806,67300.0
2006-07-19 12:50:00,42.02,42.25,42.02,42.2,95000.0,22.4752,22.5982,22.4752,22.5715,95000.0
2006-07-19 13:00:00,42.2,42.26,42.12,42.23,64800.0,22.5715,22.6036,22.5287,22.5875,64800.0
2006-07-19 13:10:00,42.22,42.32,42.15,42.2,107200.0,22.5822,22.6357,22.5447,22.5715,107200.0
2006-07-19 13:20:00,42.19,42.4,42.19,42.24,97100.0,22.5661,22.6785,22.5661,22.5929,97100.0
2006-07-19 13:30:00,42.23,42.4,42.2,42.2,72300.0,22.5875,22.6785,22.5715,22.5715,72300.0
2006-07-19 13:40:00,42.2,42.2,42.06,42.1,77100.0,22.5715,22.5715,22.4966,22.518,77100.0
2006-07-19 13:50:00,42.09,42.09,41.9,41.92,108200.0,22.5127,22.5127,22.411,22.4217,108200.0
2006-07-19 14:00:00,41.92,41.97,41.76,41.77,162100.0,22.4217,22.4485,22.3361,22.3415,162100.0
2006-07-19 14:10:00,41.77,41.92,41.77,41.92,81200.0,22.3415,22.4217,22.3415,22.4217,81200.0
2006-07-19 14:20:00,41.92,42.18,41.91,42.09,113900.0,22.4217,22.5608,22.4164,22.5127,113900.0
2006-07-19 14:30:00,42.09,42.2,41.95,41.95,107300.0,22.5127,22.5715,22.4378,22.4378,107300.0
2006-07-19 14:40:00,41.96,42.13,41.94,41.99,84700.0,22.4431,22.5341,22.4324,22.4592,84700.0
2006-07-19 14:50:00,41.99,42.04,41.95,41.97,46900.0,22.4592,22.4859,22.4378,22.4485,46900.0
2006-07-19 15:00:00,41.96,41.98,41.82,41.85,99200.0,22.4431,22.4538,22.3682,22.3843,99200.0
2006-07-19 15:10:00,41.85,41.85,41.6,41.65,132800.0,22.3843,22.3843,22.2506,22.2773,132800.0
2006-07-19 15:20:00,41.64,41.84,41.62,41.84,177000.0,22.272,22.3789,22.2613,22.3789,177000.0
2006-07-19 15:30:00,41.84,41.9,41.79,41.79,129900.0,22.3789,22.411,22.3522,22.3522,129900.0
2006-07-19 15:40:00,41.79,41.86,41.67,41.73,129000.0,22.3522,22.3896,22.288,22.3201,129000.0
2006-07-19 15:50:00,41.74,41.93,41.71,41.8,395100.0,22.3255,22.4271,22.3094,22.3575,395100.0
2006-07-20 09:30:00,41.48,41.63,40.8,41.22,466300.0,22.1864,22.2666,21.8227,22.0473,466300.0
2006-07-20 09:40:00,41.22,41.25,40.85,41.17,340000.0,22.0473,22.0634,21.8494,22.0206,340000.0
2006-07-20 09:50:00,41.16,41.29,40.97,41.02,165600.0,22.0152,22.0848,21.9136,21.9403,165600.0
2006-07-20 10:00:00,41.01,41.16,40.69,40.69,402700.0,21.935,22.0152,21.7638,21.7638,402700.0
2006-07-20 10:10:00,40.68,40.72,40.41,40.53,375400.0,21.7585,21.7799,21.6141,21.6783,375400.0
2006-07-20 10:20:00,40.53,40.75,40.45,40.73,222200.0,21.6783,21.7959,21.6355,21.7852,222200.0
2006-07-20 10:30:00,40.73,40.93,40.71,40.74,128700.0,21.7852,21.8922,21.7745,21.7906,128700.0
2006-07-20 10:40:00,40.74,40.78,40.6,40.66,115800.0,21.7906,21.812,21.7157,21.7478,115800.0
2006-07-20 10:50:00,40.66,40.76,40.62,40.74,150900.0,21.7478,21.8013,21.7264,21.7906,150900.0
2006-07-20 11:00:00,40.73,40.85,40.7,40.8,119000.0,21.7852,21.8494,21.7692,21.8227,119000.0
2006-07-20 11:10:00,40.8,40.93,40.75,40.88,64700.0,21.8227,21.8922,21.7959,21.8655,64700.0
2006-07-20 11:20:00,40.87,40.87,40.69,40.71,62700.0,21.8601,21.8601,21.7638,21.7745,62700.0
2006-07-20 11:30:00,40.7,40.75,40.67,40.73,54500.0,21.7692,21.7959,21.7531,21.7852,54500.0
2006-07-20 11:40:00,40.74,40.87,40.5,40.84,73400.0,21.7906,21.8601,21.6622,21.8441,73400.0
2006-07-20 11:50:00,40.83,40.93,40.79,40.88,79600.0,21.8387,21.8922,21.8173,21.8655,79600.0
2006-07-20 12:00:00,40.88,40.97,40.82,40.87,103600.0,21.8655,21.9136,21.8334,21.8601,103600.0
2006-07-20 12:10:00,40.86,40.87,40.67,40.68,56600.0,21.8548,21.8601,21.7531,21.7585,56600.0
2006-07-20 12:20:00,40.69,40.72,40.55,40.58,52000.0,21.7638,21.7799,21.689,21.705,52000.0
2006-07-20 12:30:00,40.58,40.59,40.39,40.42,73400.0,21.705,21.7104,21.6034,21.6194,73400.0
2006-07-20 12:40:00,40.42,40.5,40.38,40.39,53900.0,21.6194,21.6622,21.598,21.6034,53900.0
2006-07-20 12:50:00,40.39,40.47,40.35,40.47,55100.0,21.6034,21.6462,21.582,21.6462,55100.0
2006-07-20 13:00:00,40.48,40.56,40.38,40.4,70900.0,21.6515,21.6943,21.598,21.6087,70900.0
2006-07-20 13:10:00,40.4,40.49,40.33,40.45,45900.0,21.6087,21.6569,21.5713,21.6355,45900.0
2006-07-20 13:20:00,40.45,40.5,40.44,40.5,44600.0,21.6355,21.6622,21.6301,21.6622,44600.0
2006-07-20 13:30:00,40.5,40.56,40.37,40.37,46600.0,21.6622,21.6943,21.5927,21.5927,46600.0
2006-07-20 13:40:00,40.37,40.42,40.22,40.34,100300.0,21.5927,21.6194,21.5124,21.5766,100300.0
2006-07-20 13:50:00,40.34,40.34,40.16,40.18,51000.0,21.5766,21.5766,21.4804,21.4911,51000.0
2006-07-20 14:00:00,40.17,40.37,39.95,39.95,253100.0,21.4857,21.5927,21.368,21.368,253100.0
2006-07-20 14:10:00,39.95,40.2,39.9,40.07,150000.0,21.368,21.5018,21.3413,21.4322,150000.0
2006-07-20 14:20:00,40.07,40.15,40.01,40.03,72700.0,21.4322,21.475,21.4001,21.4108,72700.0
2006-07-20 14:30:00,40.02,40.2,40.01,40.15,74000.0,21.4055,21.5018,21.4001,21.475,74000.0
2006-07-20 14:40:00,40.14,40.3,40.11,40.28,136400.0,21.4697,21.5552,21.4536,21.5445,136400.0
2006-07-20 14:50:00,40.28,40.32,40.15,40.18,91400.0,21.5445,21.5659,21.475,21.4911,91400.0
2006-07-20 15:00:00,40.18,40.35,40.11,40.26,97200.0,21.4911,21.582,21.4536,21.5338,97200.0
2006-07-20 15:10:00,40.26,40.37,40.21,40.26,75200.0,21.5338,21.5927,21.5071,21.5338,75200.0
2006-07-20 15:20:00,40.25,40.26,40.04,40.16,117300.0,21.5285,21.5338,21.4162,21.4804,117300.0
2006-07-20 15:30:00,40.16,40.17,40.09,40.16,88400.0,21.4804,21.4857,21.4429,21.4804,88400.0
2006-07-20 15:40:00,40.16,40.18,40.05,40.06,172400.0,21.4804,21.4911,21.4215,21.4269,172400.0
2006-07-20 15:50:00,40.06,40.06,39.88,39.96,260400.0,21.4269,21.4269,21.3306,21.3734,260400.0
2006-07-21 09:30:00,39.2,39.42,38.82,38.95,1002200.0,20.9669,21.0846,20.7636,20.8332,1002200.0
2006-07-21 09:40:00,38.95,39.0,38.48,38.58,299400.0,20.8332,20.8599,20.5818,20.6353,299400.0
2006-07-21 09:50:00,38.6,38.82,38.53,38.78,224200.0,20.646,20.7636,20.6085,20.7422,224200.0
2006-07-21 10:00:00,38.75,38.97,38.58,38.92,287200.0,20.7262,20.8439,20.6353,20.8171,287200.0
2006-07-21 10:10:00,38.93,38.95,38.53,38.82,206200.0,20.8225,20.8332,20.6085,20.7636,206200.0
2006-07-21 10:20:00,38.82,38.97,38.8,38.86,149800.0,20.7636,20.8439,20.7529,20.785,149800.0
2006-07-21 10:30:00,38.84,39.38,38.79,39.35,254500.0,20.7743,21.0632,20.7476,21.0471,254500.0
2006-07-21 10:40:00,39.34,39.34,38.88,39.02,152000.0,21.0418,21.0418,20.7957,20.8706,152000.0
2006-07-21 10:50:00,39.02,39.37,39.02,39.31,214600.0,20.8706,21.0578,20.8706,21.0257,214600.0
2006-07-21 11:00:00,39.31,39.33,38.9,38.99,121600.0,21.0257,21.0364,20.8064,20.8546,121600.0
2006-07-21 11:10:00,39.0,39.04,38.88,39.03,64600.0,20.8599,20.8813,20.7957,20.876,64600.0
2006-07-21 11:20:00,39.03,39.18,38.95,38.95,82500.0,20.876,20.9562,20.8332,20.8332,82500.0
2006-07-21 11:30:00,38.95,39.06,38.91,38.95,56700.0,20.8332,20.892,20.8118,20.8332,56700.0
2006-07-21 11:40:00,38.95,38.97,38.86,38.96,91400.0,20.8332,20.8439,20.785,20.8385,91400.0
2006-07-21 11:50:00,38.97,39.2,38.97,39.1,128100.0,20.8439,20.9669,20.8439,20.9134,128100.0
2006-07-21 12:00:00,39.11,39.13,38.89,38.9,172000.0,20.9187,20.9294,20.8011,20.8064,172000.0
2006-07-21 12:10:00,38.9,39.03,38.85,39.0,146600.0,20.8064,20.876,20.7797,20.8599,146600.0
2006-07-21 12:20:00,38.99,39.13,38.93,39.04,76400.0,20.8546,20.9294,20.8225,20.8813,76400.0
2006-07-21 12:30:00,39.04,39.16,38.66,38.67,119900.0,20.8813,20.9455,20.6781,20.6834,119900.0
2006-07-21 12:40:00,38.67,38.79,38.57,38.63,110500.0,20.6834,20.7476,20.6299,20.662,110500.0
2006-07-21 12:50:00,38.61,38.62,38.41,38.53,194300.0,20.6513,20.6567,20.5443,20.6085,194300.0
2006-07-21 13:00:00,38.53,38.66,38.38,38.58,107700.0,20.6085,20.6781,20.5283,20.6353,107700.0
2006-07-21 13:10:00,38.58,38.69,38.58,38.59,82900.0,20.6353,20.6941,20.6353,20.6406,82900.0
2006-07-21 13:20:00,38.59,38.66,38.58,38.62,59100.0,20.6406,20.6781,20.6353,20.6567,59100.0
2006-07-21 13:30:00,38.61,38.76,38.58,38.7,80800.0,20.6513,20.7315,20.6353,20.6994,80800.0
2006-07-21 13:40:00,38.71,39.13,38.67,39.04,159400.0,20.7048,20.9294,20.6834,20.8813,159400.0
2006-07-21 13:50:00,39.03,39.09,38.98,39.08,98800.0,20.876,20.908,20.8492,20.9027,98800.0
2006-07-21 14:00:00,39.07,39.07,38.91,39.01,123800.0,20.8973,20.8973,20.8118,20.8653,123800.0
2006-07-21 14:10:00,39.01,39.05,38.88,39.05,82900.0,20.8653,20.8867,20.7957,20.8867,82900.0
2006-07-21 14:20:00,39.06,39.16,39.01,39.13,112100.0,20.892,20.9455,20.8653,20.9294,112100.0
2006-07-21 14:30:00,39.12,39.18,39.05,39.12,97400.0,20.9241,20.9562,20.8867,20.9241,97400.0
2006-07-21 14:40:00,39.12,39.13,39.0,39.0,61100.0,20.9241,20.9294,20.8599,20.8599,61100.0
2006-07-21 14:50:00,39.0,39.07,38.95,38.95,82900.0,20.8599,20.8973,20.8332,20.8332,82900.0
2006-07-21 15:00:00,38.96,39.02,38.91,38.95,97300.0,20.8385,20.8706,20.8118,20.8332,97300.0
2006-07-21 15:10:00,38.95,39.08,38.93,39.0,141200.0,20.8332,20.9027,20.8225,20.8599,141200.0
2006-07-21 15:20:00,39.0,39.05,38.99,39.04,105600.0,20.8599,20.8867,20.8546,20.8813,105600.0
2006-07-21 15:30:00,39.04,39.19,39.04,39.08,187800.0,20.8813,20.9615,20.8813,20.9027,187800.0
2006-07-21 15:40:00,39.07,39.12,38.95,39.02,136400.0,20.8973,20.9241,20.8332,20.8706,136400.0
2006-07-21 15:50:00,39.02,39.12,38.95,39.05,314800.0,20.8706,20.9241,20.8332,20.8867,314800.0
2006-07-24 09:30:00,39.15,39.59,39.15,39.33,202900.0,20.9401,21.1755,20.9401,21.0364,202900.0
2006-07-24 09:40:00,39.33,39.49,39.23,39.25,126600.0,21.0364,21.122,20.9829,20.9936,126600.0
2006-07-24 09:50:00,39.24,39.49,39.21,39.43,124600.0,20.9883,21.122,20.9722,21.0899,124600.0
2006-07-24 10:00:00,39.41,39.47,39.22,39.33,120000.0,21.0792,21.1113,20.9776,21.0364,120000.0
2006-07-24 10:10:00,39.34,39.46,39.26,39.35,121200.0,21.0418,21.1059,20.999,21.0471,121200.0
2006-07-24 10:20:00,39.35,39.77,39.35,39.72,153700.0,21.0471,21.2718,21.0471,21.245,153700.0
2006-07-24 10:30:00,39.74,39.85,39.7,39.83,118900.0,21.2557,21.3145,21.2343,21.3039,118900.0
2006-07-24 10:40:00,39.83,39.96,39.75,39.94,87900.0,21.3039,21.3734,21.2611,21.3627,87900.0
2006-07-24 10:50:00,39.94,40.06,39.88,39.96,110300.0,21.3627,21.4269,21.3306,21.3734,110300.0
2006-07-24 11:00:00,39.96,40.03,39.91,39.94,78700.0,21.3734,21.4108,21.3466,21.3627,78700.0
2006-07-24 11:10:00,39.94,40.02,39.89,39.94,70700.0,21.3627,21.4055,21.3359,21.3627,70700.0
2006-07-24 11:20:00,39.93,40.02,39.85,39.97,72900.0,21.3573,21.4055,21.3145,21.3787,72900.0
2006-07-24 11:30:00,39.97,40.08,39.96,39.97,92700.0,21.3787,21.4376,21.3734,21.3787,92700.0
2006-07-24 11:40:00,39.97,40.05,39.84,39.96,112400.0,21.3787,21.4215,21.3092,21.3734,112400.0
2006-07-24 11:50:00,39.96,40.0,39.79,39.84,71600.0,21.3734,21.3948,21.2825,21.3092,71600.0
2006-07-24 12:00:00,39.86,39.9,39.77,39.77,63300.0,21.3199,21.3413,21.2718,21.2718,63300.0
2006-07-24 12:10:00,39.77,39.88,39.74,39.76,48400.0,21.2718,21.3306,21.2557,21.2664,48400.0
2006-07-24 12:20:00,39.76,39.8,39.7,39.7,43100.0,21.2664,21.2878,21.2343,21.2343,43100.0
2006-07-24 12:30:00,39.7,39.74,39.51,39.62,123600.0,21.2343,21.2557,21.1327,21.1915,123600.0
2006-07-24 12:40:00,39.62,39.65,39.51,39.53,87100.0,21.1915,21.2076,21.1327,21.1434,87100.0
2006-07-24 12:50:00,39.53,39.57,39.37,39.4,95900.0,21.1434,21.1648,21.0578,21.0739,95900.0
2006-07-24 13:00:00,39.4,39.44,39.34,39.4,51200.0,21.0739,21.0953,21.0418,21.0739,51200.0
2006-07-24 13:10:00,39.4,39.49,39.33,39.4,42900.0,21.0739,21.122,21.0364,21.0739,42900.0
2006-07-24 13:20:00,39.39,39.41,39.34,39.37,42000.0,21.0685,21.0792,21.0418,21.0578,42000.0
2006-07-24 13:30:00,39.37,39.58,39.33,39.56,37300.0,21.0578,21.1701,21.0364,21.1594,37300.0
2006-07-24 13:40:00,39.55,39.64,39.51,39.53,36600.0,21.1541,21.2022,21.1327,21.1434,36600.0
2006-07-24 13:50:00,39.54,39.56,39.41,39.41,33100.0,21.1487,21.1594,21.0792,21.0792,33100.0
2006-07-24 14:00:00,39.43,39.47,39.39,39.46,50600.0,21.0899,21.1113,21.0685,21.1059,50600.0
2006-07-24 14:10:00,39.47,39.47,39.36,39.39,44800.0,21.1113,21.1113,21.0525,21.0685,44800.0
2006-07-24 14:20:00,39.39,39.44,39.37,39.38,33700.0,21.0685,21.0953,21.0578,21.0632,33700.0
2006-07-24 14:30:00,39.37,39.47,39.37,39.43,53800.0,21.0578,21.1113,21.0578,21.0899,53800.0
2006-07-24 14:40:00,39.43,39.52,39.42,39.44,39400.0,21.0899,21.138,21.0846,21.0953,39400.0
2006-07-24 14:50:00,39.43,39.54,39.43,39.54,60000.0,21.0899,21.1487,21.0899,21.1487,60000.0
2006-07-24 15:00:00,39.54,39.64,39.5,39.6,84700.0,21.1487,21.2022,21.1273,21.1808,84700.0
2006-07-24 15:10:00,39.6,39.65,39.58,39.59,52600.0,21.1808,21.2076,21.1701,21.1755,52600.0
2006-07-24 15:20:00,39.59,39.75,39.59,39.7,81200.0,21.1755,21.2611,21.1755,21.2343,81200.0
2006-07-24 15:30:00,39.71,39.72,39.63,39.64,51900.0,21.2397,21.245,21.1969,21.2022,51900.0
2006-07-24 15:40:00,39.64,39.71,39.64,39.69,93900.0,21.2022,21.2397,21.2022,21.229,93900.0
2006-07-24 15:50:00,39.69,39.8,39.69,39.76,264300.0,21.229,21.2878,21.229,21.2664,264300.0
2006-07-25 09:30:00,39.49,39.85,39.34,39.39,195900.0,21.122,21.3145,21.0418,21.0685,195900.0
2006-07-25 09:40:00,39.38,39.61,39.34,39.59,86000.0,21.0632,21.1862,21.0418,21.1755,86000.0
2006-07-25 09:50:00,39.57,39.73,39.49,39.67,90500.0,21.1648,21.2504,21.122,21.2183,90500.0
2006-07-25 10:00:00,39.68,40.2,39.66,40.18,169400.0,21.2236,21.5018,21.2129,21.4911,169400.0
2006-07-25 10:10:00,40.18,40.22,39.97,39.99,153300.0,21.4911,21.5124,21.3787,21.3894,153300.0
2006-07-25 10:20:00,39.99,40.14,39.95,39.98,133400.0,21.3894,21.4697,21.368,21.3841,133400.0
2006-07-25 10:30:00,39.99,40.0,39.61,39.71,190400.0,21.3894,21.3948,21.1862,21.2397,190400.0
2006-07-25 10:40:00,39.71,39.84,39.59,39.62,86600.0,21.2397,21.3092,21.1755,21.1915,86600.0
2006-07-25 10:50:00,39.62,39.81,39.53,39.8,83600.0,21.1915,21.2932,21.1434,21.2878,83600.0
2006-07-25 11:00:00,39.8,40.04,39.73,39.95,98600.0,21.2878,21.4162,21.2504,21.368,98600.0
2006-07-25 11:10:00,39.95,39.95,39.74,39.84,58200.0,21.368,21.368,21.2557,21.3092,58200.0
2006-07-25 11:20:00,39.85,40.08,39.84,40.0,78900.0,21.3145,21.4376,21.3092,21.3948,78900.0
2006-07-25 11:30:00,39.99,39.99,39.74,39.83,69600.0,21.3894,21.3894,21.2557,21.3039,69600.0
2006-07-25 11:40:00,39.83,39.91,39.7,39.71,47900.0,21.3039,21.3466,21.2343,21.2397,47900.0
2006-07-25 11:50:00,39.72,39.81,39.66,39.73,62600.0,21.245,21.2932,21.2129,21.2504,62600.0
2006-07-25 12:00:00,39.74,39.75,39.63,39.66,72100.0,21.2557,21.2611,21.1969,21.2129,72100.0
2006-07-25 12:10:00,39.65,39.74,39.62,39.7,35200.0,21.2076,21.2557,21.1915,21.2343,35200.0
2006-07-25 12:20:00,39.7,39.8,39.68,39.69,51000.0,21.2343,21.2878,21.2236,21.229,51000.0
2006-07-25 12:30:00,39.7,39.78,39.64,39.71,42600.0,21.2343,21.2771,21.2022,21.2397,42600.0
2006-07-25 12:40:00,39.71,39.8,39.67,39.79,37000.0,21.2397,21.2878,21.2183,21.2825,37000.0
2006-07-25 12:50:00,39.79,39.79,39.61,39.63,34600.0,21.2825,21.2825,21.1862,21.1969,34600.0
2006-07-25 13:00:00,39.62,39.64,39.55,39.63,40800.0,21.1915,21.2022,21.1541,21.1969,40800.0
2006-07-25 13:10:00,39.63,39.67,39.6,39.66,34300.0,21.1969,21.2183,21.1808,21.2129,34300.0
2006-07-25 13:20:00,39.68,39.73,39.6,39.62,40000.0,21.2236,21.2504,21.1808,21.1915,40000.0
2006-07-25 13:30:00,39.6,39.66,39.51,39.51,35600.0,21.1808,21.2129,21.1327,21.1327,35600.0
2006-07-25 13:40:00,39.53,39.59,39.49,39.57,44400.0,21.1434,21.1755,21.122,21.1648,44400.0
2006-07-25 13:50:00,39.57,39.65,39.55,39.6,46600.0,21.1648,21.2076,21.1541,21.1808,46600.0
2006-07-25 14:00:00,39.6,39.63,39.47,39.48,40000.0,21.1808,21.1969,21.1113,21.1166,40000.0
2006-07-25 14:10:00,39.5,39.55,39.36,39.43,55000.0,21.1273,21.1541,21.0525,21.0899,55000.0
2006-07-25 14:20:00,39.43,39.43,39.3,39.38,47500.0,21.0899,21.0899,21.0204,21.0632,47500.0
2006-07-25 14:30:00,39.38,39.47,39.3,39.37,85400.0,21.0632,21.1113,21.0204,21.0578,85400.0
2006-07-25 14:40:00,39.36,39.53,39.27,39.48,85100.0,21.0525,21.1434,21.0043,21.1166,85100.0
2006-07-25 14:50:00,39.48,39.61,39.47,39.56,62300.0,21.1166,21.1862,21.1113,21.1594,62300.0
2006-07-25 15:00:00,39.57,39.77,39.57,39.65,98500.0,21.1648,21.2718,21.1648,21.2076,98500.0
2006-07-25 15:10:00,39.65,39.83,39.6,39.78,160900.0,21.2076,21.3039,21.1808,21.2771,160900.0
2006-07-25 15:20:00,39.78,39.9,39.72,39.84,97000.0,21.2771,21.3413,21.245,21.3092,97000.0
2006-07-25 15:30:00,39.85,39.98,39.84,39.96,109800.0,21.3145,21.3841,21.3092,21.3734,109800.0
2006-07-25 15:40:00,39.96,40.01,39.71,39.72,190900.0,21.3734,21.4001,21.2397,21.245,190900.0
2006-07-25 15:50:00,39.72,39.8,39.68,39.76,206000.0,21.245,21.2878,21.2236,21.2664,206000.0
2006-07-26 09:30:00,39.49,39.5,39.03,39.11,168100.0,21.122,21.1273,20.876,20.9187,168100.0
2006-07-26 09:40:00,39.15,39.71,39.14,39.57,153000.0,20.9401,21.2397,20.9348,21.1648,153000.0
2006-07-26 09:50:00,39.6,40.1,39.53,39.91,223400.0,21.1808,21.4483,21.1434,21.3466,223400.0
2006-07-26 10:00:00,39.94,39.96,39.54,39.58,166800.0,21.3627,21.3734,21.1487,21.1701,166800.0
2006-07-26 10:10:00,39.57,39.7,39.42,39.47,100400.0,21.1648,21.2343,21.0846,21.1113,100400.0
2006-07-26 10:20:00,39.45,39.81,39.45,39.71,94500.0,21.1006,21.2932,21.1006,21.2397,94500.0
2006-07-26 10:30:00,39.71,39.71,39.44,39.62,81700.0,21.2397,21.2397,21.0953,21.1915,81700.0
2006-07-26 10:40:00,39.61,39.62,39.26,39.34,99300.0,21.1862,21.1915,20.999,21.0418,99300.0
2006-07-26 10:50:00,39.34,39.38,39.22,39.34,99500.0,21.0418,21.0632,20.9776,21.0418,99500.0
2006-07-26 11:00:00,39.35,39.48,39.26,39.4,63600.0,21.0471,21.1166,20.999,21.0739,63600.0
2006-07-26 11:10:00,39.4,39.68,39.4,39.63,79600.0,21.0739,21.2236,21.0739,21.1969,79600.0
2006-07-26 11:20:00,39.63,39.69,39.55,39.61,57600.0,21.1969,21.229,21.1541,21.1862,57600.0
2006-07-26 11:30:00,39.61,39.83,39.56,39.67,77200.0,21.1862,21.3039,21.1594,21.2183,77200.0
2006-07-26 11:40:00,39.67,39.86,39.66,39.82,41700.0,21.2183,21.3199,21.2129,21.2985,41700.0
2006-07-26 11:50:00,39.82,40.1,39.75,40.1,88600.0,21.2985,21.4483,21.2611,21.4483,88600.0
2006-07-26 12:00:00,40.1,40.49,40.09,40.46,187300.0,21.4483,21.6569,21.4429,21.6408,187300.0
2006-07-26 12:10:00,40.47,40.73,40.36,40.56,161900.0,21.6462,21.7852,21.5873,21.6943,161900.0
2006-07-26 12:20:00,40.56,40.7,40.48,40.48,68500.0,21.6943,21.7692,21.6515,21.6515,68500.0
2006-07-26 12:30:00,40.47,40.55,40.36,40.54,97700.0,21.6462,21.689,21.5873,21.6836,97700.0
2006-07-26 12:40:00,40.54,40.6,40.45,40.45,75000.0,21.6836,21.7157,21.6355,21.6355,75000.0
2006-07-26 12:50:00,40.44,40.68,40.41,40.43,103200.0,21.6301,21.7585,21.6141,21.6248,103200.0
2006-07-26 13:00:00,40.44,40.6,40.41,40.55,60700.0,21.6301,21.7157,21.6141,21.689,60700.0
2006-07-26 13:10:00,40.53,40.67,40.48,40.6,31800.0,21.6783,21.7531,21.6515,21.7157,31800.0
2006-07-26 13:20:00,40.6,40.75,40.55,40.57,60000.0,21.7157,21.7959,21.689,21.6997,60000.0
2006-07-26 13:30:00,40.58,40.58,40.49,40.57,31000.0,21.705,21.705,21.6569,21.6997,31000.0
2006-07-26 13:40:00,40.57,40.7,40.46,40.7,52000.0,21.6997,21.7692,21.6408,21.7692,52000.0
2006-07-26 13:50:00,40.71,40.76,40.62,40.65,57200.0,21.7745,21.8013,21.7264,21.7424,57200.0
2006-07-26 14:00:00,40.64,40.76,40.37,40.42,206200.0,21.7371,21.8013,21.5927,21.6194,206200.0
2006-07-26 14:10:00,40.44,40.68,40.42,40.57,110700.0,21.6301,21.7585,21.6194,21.6997,110700.0
2006-07-26 14:20:00,40.57,40.74,40.52,40.62,88100.0,21.6997,21.7906,21.6729,21.7264,88100.0
2006-07-26 14:30:00,40.61,40.91,40.6,40.81,108900.0,21.721,21.8815,21.7157,21.828,108900.0
2006-07-26 14:40:00,40.79,40.86,40.65,40.7,57400.0,21.8173,21.8548,21.7424,21.7692,57400.0
2006-07-26 14:50:00,40.69,40.84,40.63,40.63,46600.0,21.7638,21.8441,21.7317,21.7317,46600.0
2006-07-26 15:00:00,40.63,40.65,40.32,40.35,106200.0,21.7317,21.7424,21.5659,21.582,106200.0
2006-07-26 15:10:00,40.35,40.37,40.0,40.08,246300.0,21.582,21.5927,21.3948,21.4376,246300.0
2006-07-26 15:20:00,40.08,40.22,39.98,40.08,245100.0,21.4376,21.5124,21.3841,21.4376,245100.0
2006-07-26 15:30:00,40.09,40.22,40.09,40.22,95500.0,21.4429,21.5124,21.4429,21.5124,95500.0
2006-07-26 15:40:00,40.21,40.21,39.9,39.95,139700.0,21.5071,21.5071,21.3413,21.368,139700.0
2006-07-26 15:50:00,39.95,39.95,39.76,39.79,251800.0,21.368,21.368,21.2664,21.2825,251800.0
2006-07-27 09:30:00,40.2,40.99,40.2,40.81,507100.0,21.5018,21.9243,21.5018,21.828,507100.0
2006-07-27 09:40:00,40.82,41.62,40.81,41.44,384000.0,21.8334,22.2613,21.828,22.165,384000.0
2006-07-27 09:50:00,41.44,41.47,41.1,41.37,266700.0,22.165,22.181,21.9831,22.1275,266700.0
2006-07-27 10:00:00,41.37,41.49,41.12,41.21,171700.0,22.1275,22.1917,21.9938,22.042,171700.0
2006-07-27 10:10:00,41.22,41.44,41.19,41.31,117700.0,22.0473,22.165,22.0313,22.0955,117700.0
2006-07-27 10:20:00,41.31,41.5,41.31,41.43,129700.0,22.0955,22.1971,22.0955,22.1596,129700.0
2006-07-27 10:30:00,41.45,41.68,41.36,41.36,175600.0,22.1703,22.2934,22.1222,22.1222,175600.0
2006-07-27 10:40:00,41.36,41.44,41.12,41.19,124000.0,22.1222,22.165,21.9938,22.0313,124000.0
2006-07-27 10:50:00,41.19,41.37,41.16,41.29,111300.0,22.0313,22.1275,22.0152,22.0848,111300.0
2006-07-27 11:00:00,41.29,41.33,40.91,41.14,235700.0,22.0848,22.1062,21.8815,22.0045,235700.0
2006-07-27 11:10:00,41.14,41.24,40.96,41.1,222900.0,22.0045,22.058,21.9083,21.9831,222900.0
2006-07-27 11:20:00,41.11,41.2,41.09,41.12,134100.0,21.9885,22.0366,21.9778,21.9938,134100.0
2006-07-27 11:30:00,41.11,41.16,41.03,41.1,68400.0,21.9885,22.0152,21.9457,21.9831,68400.0
2006-07-27 11:40:00,41.08,41.15,41.01,41.04,76700.0,21.9724,22.0099,21.935,21.951,76700.0
2006-07-27 11:50:00,41.04,41.06,40.88,40.89,108800.0,21.951,21.9617,21.8655,21.8708,108800.0
2006-07-27 12:00:00,40.88,41.05,40.8,41.0,142100.0,21.8655,21.9564,21.8227,21.9296,142100.0
2006-07-27 12:10:00,41.0,41.15,40.99,41.15,58100.0,21.9296,22.0099,21.9243,22.0099,58100.0
2006-07-27 12:20:00,41.12,41.2,41.05,41.11,87800.0,21.9938,22.0366,21.9564,21.9885,87800.0
2006-07-27 12:30:00,41.11,41.17,41.07,41.1,36900.0,21.9885,22.0206,21.9671,21.9831,36900.0
2006-07-27 12:40:00,41.1,41.14,41.01,41.14,32200.0,21.9831,22.0045,21.935,22.0045,32200.0
2006-07-27 12:50:00,41.14,41.21,41.0,41.02,41500.0,22.0045,22.042,21.9296,21.9403,41500.0
2006-07-27 13:00:00,41.03,41.04,40.86,40.86,57400.0,21.9457,21.951,21.8548,21.8548,57400.0
2006-07-27 13:10:00,40.85,40.87,40.68,40.84,129400.0,21.8494,21.8601,21.7585,21.8441,129400.0
2006-07-27 13:20:00,40.82,40.89,40.68,40.79,89600.0,21.8334,21.8708,21.7585,21.8173,89600.0
2006-07-27 13:30:00,40.77,40.8,40.52,40.53,118900.0,21.8066,21.8227,21.6729,21.6783,118900.0
2006-07-27 13:40:00,40.53,40.69,40.49,40.65,101100.0,21.6783,21.7638,21.6569,21.7424,101100.0
2006-07-27 13:50:00,40.65,40.8,40.6,40.62,111800.0,21.7424,21.8227,21.7157,21.7264,111800.0
2006-07-27 14:00:00,40.62,40.65,40.45,40.46,127700.0,21.7264,21.7424,21.6355,21.6408,127700.0
2006-07-27 14:10:00,40.45,40.51,40.13,40.32,193200.0,21.6355,21.6676,21.4643,21.5659,193200.0
2006-07-27 14:20:00,40.32,40.46,40.26,40.45,115000.0,21.5659,21.6408,21.5338,21.6355,115000.0
2006-07-27 14:30:00,40.45,40.51,40.39,40.45,110800.0,21.6355,21.6676,21.6034,21.6355,110800.0
2006-07-27 14:40:00,40.45,40.46,40.22,40.27,145200.0,21.6355,21.6408,21.5124,21.5392,145200.0
2006-07-27 14:50:00,40.27,40.37,40.26,40.37,67300.0,21.5392,21.5927,21.5338,21.5927,67300.0
2006-07-27 15:00:00,40.39,40.47,40.22,40.27,86400.0,21.6034,21.6462,21.5124,21.5392,86400.0
2006-07-27 15:10:00,40.27,40.37,40.11,40.17,95700.0,21.5392,21.5927,21.4536,21.4857,95700.0
2006-07-27 15:20:00,40.17,40.23,40.15,40.18,73700.0,21.4857,21.5178,21.475,21.4911,73700.0
2006-07-27 15:30:00,40.18,40.25,40.1,40.19,140500.0,21.4911,21.5285,21.4483,21.4964,140500.0
2006-07-27 15:40:00,40.19,40.21,40.07,40.07,159000.0,21.4964,21.5071,21.4322,21.4322,159000.0
2006-07-27 15:50:00,40.08,40.12,39.99,39.99,334700.0,21.4376,21.459,21.3894,21.3894,334700.0
2006-07-28 09:30:00,40.02,40.5,39.97,40.43,271800.0,21.4055,21.6622,21.3787,21.6248,271800.0
2006-07-28 09:40:00,40.45,41.22,40.43,40.98,230200.0,21.6355,22.0473,21.6248,21.919,230200.0
2006-07-28 09:50:00,40.98,41.01,40.74,40.92,205300.0,21.919,21.935,21.7906,21.8869,205300.0
2006-07-28 10:00:00,40.92,40.97,40.65,40.87,248700.0,21.8869,21.9136,21.7424,21.8601,248700.0
2006-07-28 10:10:00,40.85,41.3,40.84,41.22,222000.0,21.8494,22.0901,21.8441,22.0473,222000.0
2006-07-28 10:20:00,41.22,41.24,40.73,40.97,160500.0,22.0473,22.058,21.7852,21.9136,160500.0
2006-07-28 10:30:00,40.94,41.33,40.93,41.3,144300.0,21.8976,22.1062,21.8922,22.0901,144300.0
2006-07-28 10:40:00,41.31,41.52,41.24,41.48,241200.0,22.0955,22.2078,22.058,22.1864,241200.0
2006-07-28 10:50:00,41.49,41.72,41.48,41.67,176100.0,22.1917,22.3148,22.1864,22.288,176100.0
2006-07-28 11:00:00,41.66,41.95,41.57,41.8,202100.0,22.2827,22.4378,22.2345,22.3575,202100.0
2006-07-28 11:10:00,41.81,41.92,41.71,41.72,96900.0,22.3629,22.4217,22.3094,22.3148,96900.0
2006-07-28 11:20:00,41.71,41.89,41.6,41.86,122900.0,22.3094,22.4057,22.2506,22.3896,122900.0
2006-07-28 11:30:00,41.88,42.29,41.86,42.21,231200.0,22.4003,22.6196,22.3896,22.5768,231200.0
2006-07-28 11:40:00,42.22,42.32,42.1,42.19,160400.0,22.5822,22.6357,22.518,22.5661,160400.0
2006-07-28 11:50:00,42.2,42.35,42.16,42.34,91300.0,22.5715,22.6517,22.5501,22.6464,91300.0
2006-07-28 12:00:00,42.35,42.35,42.05,42.19,145500.0,22.6517,22.6517,22.4913,22.5661,145500.0
2006-07-28 12:10:00,42.19,42.46,42.16,42.38,116800.0,22.5661,22.7106,22.5501,22.6678,116800.0
2006-07-28 12:20:00,42.4,42.5,42.37,42.44,127000.0,22.6785,22.732,22.6624,22.6999,127000.0
2006-07-28 12:30:00,42.44,42.46,42.08,42.21,162200.0,22.6999,22.7106,22.5073,22.5768,162200.0
2006-07-28 12:40:00,42.2,42.26,42.02,42.09,81500.0,22.5715,22.6036,22.4752,22.5127,81500.0
2006-07-28 12:50:00,42.09,42.35,42.05,42.31,90400.0,22.5127,22.6517,22.4913,22.6303,90400.0
2006-07-28 13:00:00,42.33,42.45,42.3,42.44,129300.0,22.641,22.7052,22.625,22.6999,129300.0
2006-07-28 13:10:00,42.44,42.45,42.16,42.22,95700.0,22.6999,22.7052,22.5501,22.5822,95700.0
2006-07-28 13:20:00,42.23,42.37,42.23,42.3,69600.0,22.5875,22.6624,22.5875,22.625,69600.0
2006-07-28 13:30:00,42.31,42.33,42.07,42.07,59800.0,22.6303,22.641,22.502,22.502,59800.0
2006-07-28 13:40:00,42.07,42.09,41.86,42.06,149100.0,22.502,22.5127,22.3896,22.4966,149100.0
2006-07-28 13:50:00,42.06,42.26,42.06,42.17,58900.0,22.4966,22.6036,22.4966,22.5554,58900.0
2006-07-28 14:00:00,42.17,42.3,42.14,42.25,88200.0,22.5554,22.625,22.5394,22.5982,88200.0
2006-07-28 14:10:00,42.25,42.3,42.16,42.16,87400.0,22.5982,22.625,22.5501,22.5501,87400.0
2006-07-28 14:20:00,42.17,42.24,41.95,42.0,135400.0,22.5554,22.5929,22.4378,22.4645,135400.0
2006-07-28 14:30:00,42.0,42.11,41.88,42.06,92400.0,22.4645,22.5234,22.4003,22.4966,92400.0
2006-07-28 14:40:00,42.05,42.1,42.0,42.08,52400.0,22.4913,22.518,22.4645,22.5073,52400.0
2006-07-28 14:50:00,42.08,42.22,42.08,42.17,99900.0,22.5073,22.5822,22.5073,22.5554,99900.0
2006-07-28 15:00:00,42.17,42.19,42.13,42.17,104800.0,22.5554,22.5661,22.5341,22.5554,104800.0
2006-07-28 15:10:00,42.18,42.2,42.12,42.15,105200.0,22.5608,22.5715,22.5287,22.5447,105200.0
2006-07-28 15:20:00,42.15,42.2,42.1,42.14,134100.0,22.5447,22.5715,22.518,22.5394,134100.0
2006-07-28 15:30:00,42.14,42.23,42.1,42.23,140200.0,22.5394,22.5875,22.518,22.5875,140200.0
2006-07-28 15:40:00,42.21,42.47,42.21,42.3,243700.0,22.5768,22.7159,22.5768,22.625,243700.0
2006-07-28 15:50:00,42.3,42.37,42.13,42.36,368500.0,22.625,22.6624,22.5341,22.6571,368500.0
2006-07-31 09:30:00,42.2,42.94,41.82,42.92,423500.0,22.5715,22.9673,22.3682,22.9566,423500.0
2006-07-31 09:40:00,42.92,42.93,41.75,41.76,410700.0,22.9566,22.9619,22.3308,22.3361,410700.0
2006-07-31 09:50:00,41.76,42.08,41.68,41.97,184000.0,22.3361,22.5073,22.2934,22.4485,184000.0
2006-07-31 10:00:00,41.97,42.01,41.64,41.83,167700.0,22.4485,22.4699,22.272,22.3736,167700.0
2006-07-31 10:10:00,41.83,41.87,41.66,41.73,128500.0,22.3736,22.395,22.2827,22.3201,128500.0
2006-07-31 10:20:00,41.73,42.4,41.71,42.36,166400.0,22.3201,22.6785,22.3094,22.6571,166400.0
2006-07-31 10:30:00,42.39,42.48,42.12,42.31,131600.0,22.6731,22.7213,22.5287,22.6303,131600.0
2006-07-31 10:40:00,42.32,42.52,42.27,42.5,132000.0,22.6357,22.7426,22.6089,22.732,132000.0
2006-07-31 10:50:00,42.5,42.5,42.16,42.24,127100.0,22.732,22.732,22.5501,22.5929,127100.0
2006-07-31 11:00:00,42.24,42.35,42.22,42.32,97700.0,22.5929,22.6517,22.5822,22.6357,97700.0
2006-07-31 11:10:00,42.32,42.32,42.01,42.04,115200.0,22.6357,22.6357,22.4699,22.4859,115200.0
2006-07-31 11:20:00,42.04,42.06,41.74,41.76,95700.0,22.4859,22.4966,22.3255,22.3361,95700.0
2006-07-31 11:30:00,41.76,41.98,41.76,41.96,61200.0,22.3361,22.4538,22.3361,22.4431,61200.0
2006-07-31 11:40:00,41.94,42.1,41.9,42.09,44900.0,22.4324,22.518,22.411,22.5127,44900.0
2006-07-31 11:50:00,42.09,42.13,42.0,42.04,55300.0,22.5127,22.5341,22.4645,22.4859,55300.0
2006-07-31 12:00:00,42.05,42.08,41.93,42.07,49000.0,22.4913,22.5073,22.4271,22.502,49000.0
2006-07-31 12:10:00,42.07,42.16,42.03,42.16,37200.0,22.502,22.5501,22.4806,22.5501,37200.0
2006-07-31 12:20:00,42.16,42.16,42.09,42.15,36600.0,22.5501,22.5501,22.5127,22.5447,36600.0
2006-07-31 12:30:00,42.15,42.16,41.99,42.0,51100.0,22.5447,22.5501,22.4592,22.4645,51100.0
2006-07-31 12:40:00,42.0,42.0,41.89,41.91,58600.0,22.4645,22.4645,22.4057,22.4164,58600.0
2006-07-31 12:50:00,41.91,41.94,41.87,41.91,44500.0,22.4164,22.4324,22.395,22.4164,44500.0
2006-07-31 13:00:00,41.9,41.98,41.9,41.92,43900.0,22.411,22.4538,22.411,22.4217,43900.0
2006-07-31 13:10:00,41.91,41.98,41.88,41.92,30900.0,22.4164,22.4538,22.4003,22.4217,30900.0
2006-07-31 13:20:00,41.92,41.94,41.88,41.91,47400.0,22.4217,22.4324,22.4003,22.4164,47400.0
2006-07-31 13:30:00,41.91,42.2,41.91,42.19,94100.0,22.4164,22.5715,22.4164,22.5661,94100.0
2006-07-31 13:40:00,42.2,42.39,42.18,42.31,109500.0,22.5715,22.6731,22.5608,22.6303,109500.0
2006-07-31 13:50:00,42.3,42.32,42.23,42.31,54300.0,22.625,22.6357,22.5875,22.6303,54300.0
2006-07-31 14:00:00,42.3,42.4,42.3,42.36,81700.0,22.625,22.6785,22.625,22.6571,81700.0
2006-07-31 14:10:00,42.36,42.39,42.19,42.19,58600.0,22.6571,22.6731,22.5661,22.5661,58600.0
2006-07-31 14:20:00,42.19,42.23,42.12,42.19,43300.0,22.5661,22.5875,22.5287,22.5661,43300.0
2006-07-31 14:30:00,42.19,42.24,41.2,42.18,67400.0,22.5661,22.5929,22.0366,22.5608,67400.0
2006-07-31 14:40:00,42.19,42.2,42.07,42.09,56400.0,22.5661,22.5715,22.502,22.5127,56400.0
2006-07-31 14:50:00,42.08,42.15,42.05,42.07,39900.0,22.5073,22.5447,22.4913,22.502,39900.0
2006-07-31 15:00:00,42.08,42.12,42.01,42.09,50600.0,22.5073,22.5287,22.4699,22.5127,50600.0
2006-07-31 15:10:00,42.09,42.22,42.08,42.2,58600.0,22.5127,22.5822,22.5073,22.5715,58600.0
2006-07-31 15:20:00,42.2,42.31,42.13,42.17,114800.0,22.5715,22.6303,22.5341,22.5554,114800.0
2006-07-31 15:30:00,42.17,42.26,42.16,42.2,77400.0,22.5554,22.6036,22.5501,22.5715,77400.0
2006-07-31 15:40:00,42.21,42.29,42.21,42.24,90800.0,22.5768,22.6196,22.5768,22.5929,90800.0
2006-07-31 15:50:00,42.24,42.25,42.15,42.18,132200.0,22.5929,22.5982,22.5447,22.5608,132200.0
2006-08-01 09:30:00,41.88,41.88,41.4,41.5,169900.0,22.4003,22.4003,22.1436,22.1971,169900.0
2006-08-01 09:40:00,41.5,41.61,41.4,41.58,95000.0,22.1971,22.2559,22.1436,22.2399,95000.0
2006-08-01 09:50:00,41.58,41.63,41.33,41.45,138600.0,22.2399,22.2666,22.1062,22.1703,138600.0
2006-08-01 10:00:00,41.45,41.5,41.19,41.25,160800.0,22.1703,22.1971,22.0313,22.0634,160800.0
2006-08-01 10:10:00,41.24,41.34,41.1,41.2,121900.0,22.058,22.1115,21.9831,22.0366,121900.0
2006-08-01 10:20:00,41.2,41.37,41.14,41.29,84000.0,22.0366,22.1275,22.0045,22.0848,84000.0
2006-08-01 10:30:00,41.32,41.46,41.3,41.41,55900.0,22.1008,22.1757,22.0901,22.1489,55900.0
2006-08-01 10:40:00,41.42,41.49,41.36,41.39,70400.0,22.1543,22.1917,22.1222,22.1382,70400.0
2006-08-01 10:50:00,41.4,41.49,41.33,41.33,98500.0,22.1436,22.1917,22.1062,22.1062,98500.0
2006-08-01 11:00:00,41.33,41.61,41.33,41.53,75400.0,22.1062,22.2559,22.1062,22.2131,75400.0
2006-08-01 11:10:00,41.52,41.53,41.37,41.38,40100.0,22.2078,22.2131,22.1275,22.1329,40100.0
2006-08-01 11:20:00,41.38,41.39,41.3,41.34,37800.0,22.1329,22.1382,22.0901,22.1115,37800.0
2006-08-01 11:30:00,41.35,41.57,41.34,41.54,38800.0,22.1169,22.2345,22.1115,22.2185,38800.0
2006-08-01 11:40:00,41.54,41.56,41.36,41.37,75200.0,22.2185,22.2292,22.1222,22.1275,75200.0
2006-08-01 11:50:00,41.37,41.49,41.34,41.48,26700.0,22.1275,22.1917,22.1115,22.1864,26700.0
2006-08-01 12:00:00,41.48,41.51,41.41,41.45,34500.0,22.1864,22.2024,22.1489,22.1703,34500.0
2006-08-01 12:10:00,41.45,41.54,41.39,41.43,61300.0,22.1703,22.2185,22.1382,22.1596,61300.0
2006-08-01 12:20:00,41.42,41.45,41.3,41.31,45600.0,22.1543,22.1703,22.0901,22.0955,45600.0
2006-08-01 12:30:00,41.31,41.35,41.28,41.32,19500.0,22.0955,22.1169,22.0794,22.1008,19500.0
2006-08-01 12:40:00,41.32,41.32,41.21,41.25,36000.0,22.1008,22.1008,22.042,22.0634,36000.0
2006-08-01 12:50:00,41.25,41.42,41.22,41.39,65200.0,22.0634,22.1543,22.0473,22.1382,65200.0
2006-08-01 13:00:00,41.4,41.42,41.15,41.18,70200.0,22.1436,22.1543,22.0099,22.0259,70200.0
2006-08-01 13:10:00,41.17,41.21,41.15,41.17,43600.0,22.0206,22.042,22.0099,22.0206,43600.0
2006-08-01 13:20:00,41.18,41.19,41.07,41.16,43300.0,22.0259,22.0313,21.9671,22.0152,43300.0
2006-08-01 13:30:00,41.15,41.17,41.04,41.08,67800.0,22.0099,22.0206,21.951,21.9724,67800.0
2006-08-01 13:40:00,41.08,41.15,41.07,41.11,42000.0,21.9724,22.0099,21.9671,21.9885,42000.0
2006-08-01 13:50:00,41.12,41.18,41.08,41.18,53700.0,21.9938,22.0259,21.9724,22.0259,53700.0
2006-08-01 14:00:00,41.17,41.28,41.17,41.22,69000.0,22.0206,22.0794,22.0206,22.0473,69000.0
2006-08-01 14:10:00,41.22,41.32,41.22,41.29,43100.0,22.0473,22.1008,22.0473,22.0848,43100.0
2006-08-01 14:20:00,41.29,41.29,41.17,41.21,69300.0,22.0848,22.0848,22.0206,22.042,69300.0
2006-08-01 14:30:00,41.21,41.25,41.18,41.24,45400.0,22.042,22.0634,22.0259,22.058,45400.0
2006-08-01 14:40:00,41.23,41.23,41.13,41.19,53700.0,22.0527,22.0527,21.9992,22.0313,53700.0
2006-08-01 14:50:00,41.2,41.33,41.18,41.19,71900.0,22.0366,22.1062,22.0259,22.0313,71900.0
2006-08-01 15:00:00,41.19,41.19,41.1,41.16,47500.0,22.0313,22.0313,21.9831,22.0152,47500.0
2006-08-01 15:10:00,41.16,41.24,41.12,41.24,53100.0,22.0152,22.058,21.9938,22.058,53100.0
2006-08-01 15:20:00,41.24,41.38,41.23,41.31,104000.0,22.058,22.1329,22.0527,22.0955,104000.0
2006-08-01 15:30:00,41.31,41.44,41.3,41.39,119200.0,22.0955,22.165,22.0901,22.1382,119200.0
2006-08-01 15:40:00,41.39,41.5,41.36,41.5,97000.0,22.1382,22.1971,22.1222,22.1971,97000.0
2006-08-01 15:50:00,41.49,41.51,41.36,41.45,169500.0,22.1917,22.2024,22.1222,22.1703,169500.0
2006-08-02 09:30:00,41.59,41.7,41.33,41.54,150600.0,22.2452,22.3041,22.1062,22.2185,150600.0
2006-08-02 09:40:00,41.55,41.75,41.55,41.75,117200.0,22.2238,22.3308,22.2238,22.3308,117200.0
2006-08-02 09:50:00,41.74,41.9,41.51,41.55,114100.0,22.3255,22.411,22.2024,22.2238,114100.0
2006-08-02 10:00:00,41.55,41.56,41.32,41.39,66600.0,22.2238,22.2292,22.1008,22.1382,66600.0
2006-08-02 10:10:00,41.4,41.57,41.36,41.56,66700.0,22.1436,22.2345,22.1222,22.2292,66700.0
2006-08-02 10:20:00,41.54,41.71,41.39,41.64,74700.0,22.2185,22.3094,22.1382,22.272,74700.0
2006-08-02 10:30:00,41.63,41.71,41.53,41.56,65700.0,22.2666,22.3094,22.2131,22.2292,65700.0
2006-08-02 10:40:00,41.54,41.6,41.33,41.34,55300.0,22.2185,22.2506,22.1062,22.1115,55300.0
2006-08-02 10:50:00,41.36,41.48,41.34,41.38,43000.0,22.1222,22.1864,22.1115,22.1329,43000.0
2006-08-02 11:00:00,41.38,41.55,41.38,41.46,44200.0,22.1329,22.2238,22.1329,22.1757,44200.0
2006-08-02 11:10:00,41.46,41.76,41.45,41.69,54400.0,22.1757,22.3361,22.1703,22.2987,54400.0
2006-08-02 11:20:00,41.7,41.81,41.59,41.62,43100.0,22.3041,22.3629,22.2452,22.2613,43100.0
2006-08-02 11:30:00,41.63,41.73,41.62,41.65,22200.0,22.2666,22.3201,22.2613,22.2773,22200.0
2006-08-02 11:40:00,41.65,41.77,41.63,41.77,27900.0,22.2773,22.3415,22.2666,22.3415,27900.0
2006-08-02 11:50:00,41.75,42.07,41.69,42.0,87100.0,22.3308,22.502,22.2987,22.4645,87100.0
2006-08-02 12:00:00,42.02,42.2,41.97,42.2,109000.0,22.4752,22.5715,22.4485,22.5715,109000.0
2006-08-02 12:10:00,42.2,42.22,41.99,42.0,51100.0,22.5715,22.5822,22.4592,22.4645,51100.0
2006-08-02 12:20:00,42.0,42.09,41.98,42.01,29800.0,22.4645,22.5127,22.4538,22.4699,29800.0
2006-08-02 12:30:00,41.99,41.99,41.91,41.97,22500.0,22.4592,22.4592,22.4164,22.4485,22500.0
2006-08-02 12:40:00,41.96,42.05,41.94,42.01,37000.0,22.4431,22.4913,22.4324,22.4699,37000.0
2006-08-02 12:50:00,42.0,42.06,42.0,42.05,16700.0,22.4645,22.4966,22.4645,22.4913,16700.0
2006-08-02 13:00:00,42.05,42.06,41.97,41.98,17100.0,22.4913,22.4966,22.4485,22.4538,17100.0
2006-08-02 13:10:00,41.97,42.2,41.94,42.1,87200.0,22.4485,22.5715,22.4324,22.518,87200.0
2006-08-02 13:20:00,42.1,42.19,42.03,42.08,30400.0,22.518,22.5661,22.4806,22.5073,30400.0
2006-08-02 13:30:00,42.08,42.15,42.06,42.07,22200.0,22.5073,22.5447,22.4966,22.502,22200.0
2006-08-02 13:40:00,42.09,42.16,42.07,42.15,11300.0,22.5127,22.5501,22.502,22.5447,11300.0
2006-08-02 13:50:00,42.15,42.19,42.13,42.19,18200.0,22.5447,22.5661,22.5341,22.5661,18200.0
2006-08-02 14:00:00,42.18,42.25,42.15,42.24,27600.0,22.5608,22.5982,22.5447,22.5929,27600.0
2006-08-02 14:10:00,42.24,42.33,42.17,42.32,50500.0,22.5929,22.641,22.5554,22.6357,50500.0
2006-08-02 14:20:00,42.31,42.31,41.97,42.01,55900.0,22.6303,22.6303,22.4485,22.4699,55900.0
2006-08-02 14:30:00,42.04,42.1,41.88,41.96,69400.0,22.4859,22.518,22.4003,22.4431,69400.0
2006-08-02 14:40:00,41.95,42.05,41.83,41.96,51100.0,22.4378,22.4913,22.3736,22.4431,51100.0
2006-08-02 14:50:00,41.96,42.07,41.88,41.94,41700.0,22.4431,22.502,22.4003,22.4324,41700.0
2006-08-02 15:00:00,41.92,41.92,41.83,41.83,37300.0,22.4217,22.4217,22.3736,22.3736,37300.0
2006-08-02 15:10:00,41.83,41.83,41.66,41.78,71300.0,22.3736,22.3736,22.2827,22.3468,71300.0
2006-08-02 15:20:00,41.77,41.83,41.72,41.73,30100.0,22.3415,22.3736,22.3148,22.3201,30100.0
2006-08-02 15:30:00,41.74,41.94,41.74,41.81,72700.0,22.3255,22.4324,22.3255,22.3629,72700.0
2006-08-02 15:40:00,41.81,41.9,41.81,41.85,92000.0,22.3629,22.411,22.3629,22.3843,92000.0
2006-08-02 15:50:00,41.86,41.9,41.81,41.81,135500.0,22.3896,22.411,22.3629,22.3629,135500.0
2006-08-03 09:30:00,41.47,41.84,41.45,41.7,138200.0,22.181,22.3789,22.1703,22.3041,138200.0
2006-08-03 09:40:00,41.7,41.75,41.52,41.59,164600.0,22.3041,22.3308,22.2078,22.2452,164600.0
2006-08-03 09:50:00,41.61,41.66,41.37,41.41,144700.0,22.2559,22.2827,22.1275,22.1489,144700.0
2006-08-03 10:00:00,41.42,41.6,41.36,41.47,119000.0,22.1543,22.2506,22.1222,22.181,119000.0
2006-08-03 10:10:00,41.47,41.47,41.18,41.44,212800.0,22.181,22.181,22.0259,22.165,212800.0
2006-08-03 10:20:00,41.46,41.75,41.44,41.62,188600.0,22.1757,22.3308,22.165,22.2613,188600.0
2006-08-03 10:30:00,41.61,41.61,41.4,41.49,96300.0,22.2559,22.2559,22.1436,22.1917,96300.0
2006-08-03 10:40:00,41.51,41.62,41.47,41.52,57000.0,22.2024,22.2613,22.181,22.2078,57000.0
2006-08-03 10:50:00,41.53,41.67,41.48,41.63,60700.0,22.2131,22.288,22.1864,22.2666,60700.0
2006-08-03 11:00:00,41.64,41.74,41.52,41.52,67700.0,22.272,22.3255,22.2078,22.2078,67700.0
2006-08-03 11:10:00,41.52,41.59,41.37,41.4,43800.0,22.2078,22.2452,22.1275,22.1436,43800.0
2006-08-03 11:20:00,41.4,41.48,41.34,41.45,52100.0,22.1436,22.1864,22.1115,22.1703,52100.0
2006-08-03 11:30:00,41.44,41.48,41.36,41.36,50800.0,22.165,22.1864,22.1222,22.1222,50800.0
2006-08-03 11:40:00,41.36,41.42,41.36,41.4,16400.0,22.1222,22.1543,22.1222,22.1436,16400.0
2006-08-03 11:50:00,41.4,41.47,41.36,41.37,34200.0,22.1436,22.181,22.1222,22.1275,34200.0
2006-08-03 12:00:00,41.38,41.43,41.34,41.43,16100.0,22.1329,22.1596,22.1115,22.1596,16100.0
2006-08-03 12:10:00,41.43,41.47,41.41,41.45,23500.0,22.1596,22.181,22.1489,22.1703,23500.0
2006-08-03 12:20:00,41.46,41.51,41.41,41.5,15700.0,22.1757,22.2024,22.1489,22.1971,15700.0
2006-08-03 12:30:00,41.49,41.68,41.49,41.64,57800.0,22.1917,22.2934,22.1917,22.272,57800.0
2006-08-03 12:40:00,41.65,41.66,41.55,41.65,22800.0,22.2773,22.2827,22.2238,22.2773,22800.0
2006-08-03 12:50:00,41.65,41.66,41.55,41.63,17400.0,22.2773,22.2827,22.2238,22.2666,17400.0
2006-08-03 13:00:00,41.63,42.04,41.63,41.92,82400.0,22.2666,22.4859,22.2666,22.4217,82400.0
2006-08-03 13:10:00,41.92,42.23,41.92,42.12,82700.0,22.4217,22.5875,22.4217,22.5287,82700.0
2006-08-03 13:20:00,42.12,42.38,42.12,42.21,82300.0,22.5287,22.6678,22.5287,22.5768,82300.0
2006-08-03 13:30:00,42.22,42.22,42.03,42.09,49700.0,22.5822,22.5822,22.4806,22.5127,49700.0
2006-08-03 13:40:00,42.11,42.2,42.06,42.17,32000.0,22.5234,22.5715,22.4966,22.5554,32000.0
2006-08-03 13:50:00,42.16,42.5,42.16,42.4,83900.0,22.5501,22.732,22.5501,22.6785,83900.0
2006-08-03 14:00:00,42.41,42.5,42.34,42.44,55000.0,22.6838,22.732,22.6464,22.6999,55000.0
2006-08-03 14:10:00,42.45,42.86,42.45,42.71,222000.0,22.7052,22.9245,22.7052,22.8443,222000.0
2006-08-03 14:20:00,42.73,42.74,42.57,42.71,73500.0,22.855,22.8603,22.7694,22.8443,73500.0
2006-08-03 14:30:00,42.71,42.71,42.56,42.59,49800.0,22.8443,22.8443,22.764,22.7801,49800.0
2006-08-03 14:40:00,42.59,42.66,42.46,42.46,63200.0,22.7801,22.8175,22.7106,22.7106,63200.0
2006-08-03 14:50:00,42.48,42.75,42.47,42.71,72700.0,22.7213,22.8657,22.7159,22.8443,72700.0
2006-08-03 15:00:00,42.7,42.77,42.64,42.69,85800.0,22.8389,22.8764,22.8068,22.8336,85800.0
2006-08-03 15:10:00,42.69,42.7,42.47,42.66,118400.0,22.8336,22.8389,22.7159,22.8175,118400.0
2006-08-03 15:20:00,42.67,42.68,42.58,42.61,63000.0,22.8229,22.8282,22.7747,22.7908,63000.0
2006-08-03 15:30:00,42.59,42.66,42.43,42.57,128500.0,22.7801,22.8175,22.6945,22.7694,128500.0
2006-08-03 15:40:00,42.56,42.59,42.35,42.39,126900.0,22.764,22.7801,22.6517,22.6731,126900.0
2006-08-03 15:50:00,42.39,42.56,42.27,42.47,268400.0,22.6731,22.764,22.6089,22.7159,268400.0
2006-08-04 09:30:00,42.99,43.22,42.47,43.16,281500.0,22.994,23.1171,22.7159,23.085,281500.0
2006-08-04 09:40:00,43.17,44.15,42.93,43.41,701700.0,23.0903,23.6145,22.9619,23.2187,701700.0
2006-08-04 09:50:00,43.41,43.48,43.08,43.31,336800.0,23.2187,23.2561,23.0422,23.1652,336800.0
2006-08-04 10:00:00,43.32,43.5,43.21,43.31,230700.0,23.1705,23.2668,23.1117,23.1652,230700.0
2006-08-04 10:10:00,43.3,43.31,43.13,43.24,224500.0,23.1598,23.1652,23.0689,23.1278,224500.0
2006-08-04 10:20:00,43.23,43.45,43.03,43.28,188900.0,23.1224,23.2401,23.0154,23.1492,188900.0
2006-08-04 10:30:00,43.29,43.54,43.23,43.53,84300.0,23.1545,23.2882,23.1224,23.2829,84300.0
2006-08-04 10:40:00,43.53,43.53,43.32,43.39,60200.0,23.2829,23.2829,23.1705,23.208,60200.0
2006-08-04 10:50:00,43.38,43.49,43.31,43.35,49500.0,23.2026,23.2615,23.1652,23.1866,49500.0
2006-08-04 11:00:00,43.34,43.36,43.24,43.26,58800.0,23.1812,23.1919,23.1278,23.1385,58800.0
2006-08-04 11:10:00,43.27,43.27,43.14,43.22,80500.0,23.1438,23.1438,23.0743,23.1171,80500.0
2006-08-04 11:20:00,43.2,43.35,43.17,43.22,73200.0,23.1064,23.1866,23.0903,23.1171,73200.0
2006-08-04 11:30:00,43.23,43.24,43.02,43.04,78100.0,23.1224,23.1278,23.0101,23.0208,78100.0
2006-08-04 11:40:00,43.04,43.04,42.81,42.84,86700.0,23.0208,23.0208,22.8978,22.9138,86700.0
2006-08-04 11:50:00,42.83,42.86,42.69,42.71,69600.0,22.9085,22.9245,22.8336,22.8443,69600.0
2006-08-04 12:00:00,42.7,42.8,42.6,42.69,65600.0,22.8389,22.8924,22.7854,22.8336,65600.0
2006-08-04 12:10:00,42.68,42.74,42.48,42.58,75800.0,22.8282,22.8603,22.7213,22.7747,75800.0
2006-08-04 12:20:00,42.57,42.63,42.26,42.32,109000.0,22.7694,22.8015,22.6036,22.6357,109000.0
2006-08-04 12:30:00,42.31,42.45,42.17,42.17,93700.0,22.6303,22.7052,22.5554,22.5554,93700.0
2006-08-04 12:40:00,42.18,42.27,42.15,42.25,88300.0,22.5608,22.6089,22.5447,22.5982,88300.0
2006-08-04 12:50:00,42.23,42.28,42.18,42.24,32800.0,22.5875,22.6143,22.5608,22.5929,32800.0
2006-08-04 13:00:00,42.23,42.35,42.17,42.31,44400.0,22.5875,22.6517,22.5554,22.6303,44400.0
2006-08-04 13:10:00,42.33,42.37,41.9,42.04,144700.0,22.641,22.6624,22.411,22.4859,144700.0
2006-08-04 13:20:00,42.04,42.09,41.82,42.03,89300.0,22.4859,22.5127,22.3682,22.4806,89300.0
2006-08-04 13:30:00,42.02,42.06,41.83,41.9,83400.0,22.4752,22.4966,22.3736,22.411,83400.0
2006-08-04 13:40:00,41.89,42.24,41.87,42.23,63400.0,22.4057,22.5929,22.395,22.5875,63400.0
2006-08-04 13:50:00,42.23,42.31,42.08,42.16,54100.0,22.5875,22.6303,22.5073,22.5501,54100.0
2006-08-04 14:00:00,42.15,42.39,42.07,42.26,43700.0,22.5447,22.6731,22.502,22.6036,43700.0
2006-08-04 14:10:00,42.26,42.27,41.92,42.03,72200.0,22.6036,22.6089,22.4217,22.4806,72200.0
2006-08-04 14:20:00,42.03,42.07,41.78,41.78,101100.0,22.4806,22.502,22.3468,22.3468,101100.0
2006-08-04 14:30:00,41.8,41.86,41.69,41.8,95800.0,22.3575,22.3896,22.2987,22.3575,95800.0
2006-08-04 14:40:00,41.79,41.9,41.61,41.72,70300.0,22.3522,22.411,22.2559,22.3148,70300.0
2006-08-04 14:50:00,41.73,41.79,41.55,41.62,74500.0,22.3201,22.3522,22.2238,22.2613,74500.0
2006-08-04 15:00:00,41.62,41.7,41.48,41.62,95600.0,22.2613,22.3041,22.1864,22.2613,95600.0
2006-08-04 15:10:00,41.62,41.73,41.54,41.72,101700.0,22.2613,22.3201,22.2185,22.3148,101700.0
2006-08-04 15:20:00,41.7,42.04,41.63,41.96,113900.0,22.3041,22.4859,22.2666,22.4431,113900.0
2006-08-04 15:30:00,41.97,41.98,41.76,41.9,70100.0,22.4485,22.4538,22.3361,22.411,70100.0
2006-08-04 15:40:00,41.89,42.0,41.77,42.0,89400.0,22.4057,22.4645,22.3415,22.4645,89400.0
2006-08-04 15:50:00,42.0,42.08,41.99,42.04,123100.0,22.4645,22.5073,22.4592,22.4859,123100.0
2006-08-07 09:30:00,41.97,42.45,41.69,42.42,186100.0,22.4485,22.7052,22.2987,22.6892,186100.0
2006-08-07 09:40:00,42.44,42.46,42.04,42.38,102800.0,22.6999,22.7106,22.4859,22.6678,102800.0
2006-08-07 09:50:00,42.38,42.55,42.2,42.42,95600.0,22.6678,22.7587,22.5715,22.6892,95600.0
2006-08-07 10:00:00,42.41,42.41,41.92,42.01,144300.0,22.6838,22.6838,22.4217,22.4699,144300.0
2006-08-07 10:10:00,42.02,42.17,41.93,42.03,59300.0,22.4752,22.5554,22.4271,22.4806,59300.0
2006-08-07 10:20:00,42.05,42.17,41.91,41.94,38400.0,22.4913,22.5554,22.4164,22.4324,38400.0
2006-08-07 10:30:00,41.94,42.0,41.85,41.91,54700.0,22.4324,22.4645,22.3843,22.4164,54700.0
2006-08-07 10:40:00,41.91,42.05,41.9,41.93,44200.0,22.4164,22.4913,22.411,22.4271,44200.0
2006-08-07 10:50:00,41.93,42.05,41.92,42.0,41300.0,22.4271,22.4913,22.4217,22.4645,41300.0
2006-08-07 11:00:00,41.99,42.0,41.73,41.74,65800.0,22.4592,22.4645,22.3201,22.3255,65800.0
2006-08-07 11:10:00,41.75,41.81,41.66,41.68,55000.0,22.3308,22.3629,22.2827,22.2934,55000.0
2006-08-07 11:20:00,41.68,41.75,41.68,41.71,92800.0,22.2934,22.3308,22.2934,22.3094,92800.0
2006-08-07 11:30:00,41.72,41.92,41.66,41.9,47000.0,22.3148,22.4217,22.2827,22.411,47000.0
2006-08-07 11:40:00,41.89,41.93,41.8,41.93,35600.0,22.4057,22.4271,22.3575,22.4271,35600.0
2006-08-07 11:50:00,41.92,41.98,41.88,41.95,36500.0,22.4217,22.4538,22.4003,22.4378,36500.0
2006-08-07 12:00:00,41.96,42.0,41.85,41.85,20200.0,22.4431,22.4645,22.3843,22.3843,20200.0
2006-08-07 12:10:00,41.86,41.86,41.72,41.72,31500.0,22.3896,22.3896,22.3148,22.3148,31500.0
2006-08-07 12:20:00,41.72,41.73,41.65,41.66,61300.0,22.3148,22.3201,22.2773,22.2827,61300.0
2006-08-07 12:30:00,41.66,41.77,41.65,41.76,30400.0,22.2827,22.3415,22.2773,22.3361,30400.0
2006-08-07 12:40:00,41.78,41.95,41.78,41.81,70400.0,22.3468,22.4378,22.3468,22.3629,70400.0
2006-08-07 12:50:00,41.81,41.83,41.69,41.72,19700.0,22.3629,22.3736,22.2987,22.3148,19700.0
2006-08-07 13:00:00,41.72,41.76,41.67,41.7,30300.0,22.3148,22.3361,22.288,22.3041,30300.0
2006-08-07 13:10:00,41.71,41.8,41.71,41.72,22500.0,22.3094,22.3575,22.3094,22.3148,22500.0
2006-08-07 13:20:00,41.72,41.92,41.71,41.91,25100.0,22.3148,22.4217,22.3094,22.4164,25100.0
2006-08-07 13:30:00,41.92,42.0,41.83,41.85,38300.0,22.4217,22.4645,22.3736,22.3843,38300.0
2006-08-07 13:40:00,41.84,41.91,41.81,41.9,16800.0,22.3789,22.4164,22.3629,22.411,16800.0
2006-08-07 13:50:00,41.9,41.9,41.78,41.8,8000.0,22.411,22.411,22.3468,22.3575,8000.0
2006-08-07 14:00:00,41.79,41.87,41.74,41.79,22700.0,22.3522,22.395,22.3255,22.3522,22700.0
2006-08-07 14:10:00,41.79,41.9,41.77,41.88,14500.0,22.3522,22.411,22.3415,22.4003,14500.0
2006-08-07 14:20:00,41.87,41.88,41.61,41.63,33300.0,22.395,22.4003,22.2559,22.2666,33300.0
2006-08-07 14:30:00,41.61,41.72,41.6,41.66,40500.0,22.2559,22.3148,22.2506,22.2827,40500.0
2006-08-07 14:40:00,41.64,41.64,41.49,41.54,46400.0,22.272,22.272,22.1917,22.2185,46400.0
2006-08-07 14:50:00,41.55,41.63,41.54,41.56,22400.0,22.2238,22.2666,22.2185,22.2292,22400.0
2006-08-07 15:00:00,41.55,41.56,41.37,41.45,70100.0,22.2238,22.2292,22.1275,22.1703,70100.0
2006-08-07 15:10:00,41.45,41.58,41.44,41.58,43200.0,22.1703,22.2399,22.165,22.2399,43200.0
2006-08-07 15:20:00,41.59,41.74,41.58,41.61,64300.0,22.2452,22.3255,22.2399,22.2559,64300.0
2006-08-07 15:30:00,41.61,41.74,41.59,41.66,42200.0,22.2559,22.3255,22.2452,22.2827,42200.0
2006-08-07 15:40:00,41.66,41.84,41.59,41.78,95600.0,22.2827,22.3789,22.2452,22.3468,95600.0
2006-08-07 15:50:00,41.78,41.82,41.66,41.69,88500.0,22.3468,22.3682,22.2827,22.2987,88500.0
2006-08-08 09:30:00,41.76,42.03,41.52,41.52,151200.0,22.3361,22.4806,22.2078,22.2078,151200.0
2006-08-08 09:40:00,41.53,41.74,41.42,41.57,95200.0,22.2131,22.3255,22.1543,22.2345,95200.0
2006-08-08 09:50:00,41.57,41.88,41.52,41.86,68100.0,22.2345,22.4003,22.2078,22.3896,68100.0
2006-08-08 10:00:00,41.89,41.98,41.83,41.97,66600.0,22.4057,22.4538,22.3736,22.4485,66600.0
2006-08-08 10:10:00,41.96,42.16,41.93,42.06,94000.0,22.4431,22.5501,22.4271,22.4966,94000.0
2006-08-08 10:20:00,42.06,42.09,41.97,41.99,18400.0,22.4966,22.5127,22.4485,22.4592,18400.0
2006-08-08 10:30:00,41.98,42.05,41.9,41.93,32700.0,22.4538,22.4913,22.411,22.4271,32700.0
2006-08-08 10:40:00,41.93,42.07,41.93,41.95,22100.0,22.4271,22.502,22.4271,22.4378,22100.0
2006-08-08 10:50:00,41.96,42.21,41.94,42.12,57700.0,22.4431,22.5768,22.4324,22.5287,57700.0
2006-08-08 11:00:00,42.12,42.22,42.0,42.19,68700.0,22.5287,22.5822,22.4645,22.5661,68700.0
2006-08-08 11:10:00,42.19,42.27,42.13,42.24,62900.0,22.5661,22.6089,22.5341,22.5929,62900.0
2006-08-08 11:20:00,42.25,42.46,42.25,42.38,71400.0,22.5982,22.7106,22.5982,22.6678,71400.0
2006-08-08 11:30:00,42.37,42.45,42.33,42.35,79400.0,22.6624,22.7052,22.641,22.6517,79400.0
2006-08-08 11:40:00,42.35,42.37,42.3,42.34,29700.0,22.6517,22.6624,22.625,22.6464,29700.0
2006-08-08 11:50:00,42.34,42.34,42.2,42.21,97500.0,22.6464,22.6464,22.5715,22.5768,97500.0
2006-08-08 12:00:00,42.21,42.27,42.21,42.26,32400.0,22.5768,22.6089,22.5768,22.6036,32400.0
2006-08-08 12:10:00,42.26,42.36,42.26,42.35,22700.0,22.6036,22.6571,22.6036,22.6517,22700.0
2006-08-08 12:20:00,42.35,42.35,42.28,42.28,31300.0,22.6517,22.6517,22.6143,22.6143,31300.0
2006-08-08 12:30:00,42.29,42.29,42.18,42.21,38100.0,22.6196,22.6196,22.5608,22.5768,38100.0
2006-08-08 12:40:00,42.21,42.28,42.19,42.28,19700.0,22.5768,22.6143,22.5661,22.6143,19700.0
2006-08-08 12:50:00,42.28,42.35,42.26,42.26,26100.0,22.6143,22.6517,22.6036,22.6036,26100.0
2006-08-08 13:00:00,42.26,42.26,42.2,42.26,30500.0,22.6036,22.6036,22.5715,22.6036,30500.0
2006-08-08 13:10:00,42.25,42.32,42.22,42.29,43700.0,22.5982,22.6357,22.5822,22.6196,43700.0
2006-08-08 13:20:00,42.29,42.32,42.25,42.27,32300.0,22.6196,22.6357,22.5982,22.6089,32300.0
2006-08-08 13:30:00,42.27,42.27,42.23,42.25,30900.0,22.6089,22.6089,22.5875,22.5982,30900.0
2006-08-08 13:40:00,42.25,42.26,42.17,42.23,74700.0,22.5982,22.6036,22.5554,22.5875,74700.0
2006-08-08 13:50:00,42.23,42.25,42.02,42.04,98500.0,22.5875,22.5982,22.4752,22.4859,98500.0
2006-08-08 14:00:00,42.04,42.11,41.97,42.04,170200.0,22.4859,22.5234,22.4485,22.4859,170200.0
2006-08-08 14:10:00,42.05,42.36,41.96,42.16,219300.0,22.4913,22.6571,22.4431,22.5501,219300.0
2006-08-08 14:20:00,42.16,42.19,41.35,41.81,573900.0,22.5501,22.5661,22.1169,22.3629,573900.0
2006-08-08 14:30:00,41.81,42.32,41.71,42.12,331000.0,22.3629,22.6357,22.3094,22.5287,331000.0
2006-08-08 14:40:00,42.12,42.37,41.74,42.04,254000.0,22.5287,22.6624,22.3255,22.4859,254000.0
2006-08-08 14:50:00,42.04,42.13,41.73,41.82,170100.0,22.4859,22.5341,22.3201,22.3682,170100.0
2006-08-08 15:00:00,41.82,42.0,41.75,42.0,145300.0,22.3682,22.4645,22.3308,22.4645,145300.0
2006-08-08 15:10:00,41.98,42.01,41.76,41.79,116400.0,22.4538,22.4699,22.3361,22.3522,116400.0
2006-08-08 15:20:00,41.78,41.81,41.5,41.62,230200.0,22.3468,22.3629,22.1971,22.2613,230200.0
2006-08-08 15:30:00,41.6,41.76,41.46,41.67,202100.0,22.2506,22.3361,22.1757,22.288,202100.0
2006-08-08 15:40:00,41.71,42.06,41.7,41.94,151400.0,22.3094,22.4966,22.3041,22.4324,151400.0
2006-08-08 15:50:00,41.93,41.94,41.79,41.86,158200.0,22.4271,22.4324,22.3522,22.3896,158200.0
2006-08-09 09:30:00,42.28,42.88,42.24,42.67,192300.0,22.6143,22.9352,22.5929,22.8229,192300.0
2006-08-09 09:40:00,42.68,43.95,42.5,43.01,185100.0,22.8282,23.5075,22.732,23.0047,185100.0
2006-08-09 09:50:00,43.01,43.01,42.61,42.8,149600.0,23.0047,23.0047,22.7908,22.8924,149600.0
2006-08-09 10:00:00,42.8,42.98,42.76,42.96,115300.0,22.8924,22.9887,22.871,22.978,115300.0
2006-08-09 10:10:00,42.95,43.11,42.94,43.06,138900.0,22.9726,23.0582,22.9673,23.0315,138900.0
2006-08-09 10:20:00,43.08,43.25,43.05,43.09,105200.0,23.0422,23.1331,23.0261,23.0475,105200.0
2006-08-09 10:30:00,43.09,43.1,42.69,42.72,158700.0,23.0475,23.0529,22.8336,22.8496,158700.0
2006-08-09 10:40:00,42.71,42.77,42.56,42.6,153200.0,22.8443,22.8764,22.764,22.7854,153200.0
2006-08-09 10:50:00,42.6,42.61,42.53,42.56,121200.0,22.7854,22.7908,22.748,22.764,121200.0
2006-08-09 11:00:00,42.56,42.84,42.49,42.77,122800.0,22.764,22.9138,22.7266,22.8764,122800.0
2006-08-09 11:10:00,42.78,42.99,42.77,42.86,115700.0,22.8817,22.994,22.8764,22.9245,115700.0
2006-08-09 11:20:00,42.86,42.96,42.79,42.84,58700.0,22.9245,22.978,22.8871,22.9138,58700.0
2006-08-09 11:30:00,42.86,43.09,42.81,43.04,87400.0,22.9245,23.0475,22.8978,23.0208,87400.0
2006-08-09 11:40:00,43.05,43.27,42.98,43.11,86600.0,23.0261,23.1438,22.9887,23.0582,86600.0
2006-08-09 11:50:00,43.13,43.17,43.02,43.09,41300.0,23.0689,23.0903,23.0101,23.0475,41300.0
2006-08-09 12:00:00,43.1,43.14,43.02,43.08,33100.0,23.0529,23.0743,23.0101,23.0422,33100.0
2006-08-09 12:10:00,43.07,43.07,42.88,42.91,38900.0,23.0368,23.0368,22.9352,22.9512,38900.0
2006-08-09 12:20:00,42.9,42.99,42.88,42.95,27500.0,22.9459,22.994,22.9352,22.9726,27500.0
2006-08-09 12:30:00,42.95,42.96,42.86,42.86,29800.0,22.9726,22.978,22.9245,22.9245,29800.0
2006-08-09 12:40:00,42.87,42.89,42.79,42.79,29500.0,22.9299,22.9406,22.8871,22.8871,29500.0
2006-08-09 12:50:00,42.79,42.87,42.71,42.8,57200.0,22.8871,22.9299,22.8443,22.8924,57200.0
2006-08-09 13:00:00,42.8,42.8,42.66,42.71,39500.0,22.8924,22.8924,22.8175,22.8443,39500.0
2006-08-09 13:10:00,42.7,42.71,42.53,42.57,39700.0,22.8389,22.8443,22.748,22.7694,39700.0
2006-08-09 13:20:00,42.57,42.66,42.5,42.61,41500.0,22.7694,22.8175,22.732,22.7908,41500.0
2006-08-09 13:30:00,42.61,42.69,42.54,42.58,62000.0,22.7908,22.8336,22.7533,22.7747,62000.0
2006-08-09 13:40:00,42.58,42.69,42.54,42.56,39900.0,22.7747,22.8336,22.7533,22.764,39900.0
2006-08-09 13:50:00,42.55,42.66,42.34,42.35,107500.0,22.7587,22.8175,22.6464,22.6517,107500.0
2006-08-09 14:00:00,42.34,42.54,42.11,42.52,434400.0,22.6464,22.7533,22.5234,22.7426,434400.0
2006-08-09 14:10:00,42.5,42.5,42.11,42.13,189700.0,22.732,22.732,22.5234,22.5341,189700.0
2006-08-09 14:20:00,42.12,42.39,42.12,42.38,99500.0,22.5287,22.6731,22.5287,22.6678,99500.0
2006-08-09 14:30:00,42.39,42.46,42.18,42.19,175300.0,22.6731,22.7106,22.5608,22.5661,175300.0
2006-08-09 14:40:00,42.19,42.19,41.75,41.76,304800.0,22.5661,22.5661,22.3308,22.3361,304800.0
2006-08-09 14:50:00,41.76,41.78,41.57,41.59,309500.0,22.3361,22.3468,22.2345,22.2452,309500.0
2006-08-09 15:00:00,41.6,41.63,41.49,41.5,297500.0,22.2506,22.2666,22.1917,22.1971,297500.0
2006-08-09 15:10:00,41.5,41.54,41.32,41.54,368400.0,22.1971,22.2185,22.1008,22.2185,368400.0
2006-08-09 15:20:00,41.53,41.54,41.33,41.36,318000.0,22.2131,22.2185,22.1062,22.1222,318000.0
2006-08-09 15:30:00,41.36,41.5,41.34,41.49,269700.0,22.1222,22.1971,22.1115,22.1917,269700.0
2006-08-09 15:40:00,41.49,41.55,41.42,41.44,160700.0,22.1917,22.2238,22.1543,22.165,160700.0
2006-08-09 15:50:00,41.44,41.5,41.29,41.45,352900.0,22.165,22.1971,22.0848,22.1703,352900.0
2006-08-10 09:30:00,41.4,41.74,41.22,41.73,215100.0,22.1436,22.3255,22.0473,22.3201,215100.0
2006-08-10 09:40:00,41.72,41.99,41.3,41.3,281400.0,22.3148,22.4592,22.0901,22.0901,281400.0
2006-08-10 09:50:00,41.29,41.72,41.27,41.66,158800.0,22.0848,22.3148,22.0741,22.2827,158800.0
2006-08-10 10:00:00,41.66,41.67,41.4,41.52,78700.0,22.2827,22.288,22.1436,22.2078,78700.0
2006-08-10 10:10:00,41.53,41.75,41.47,41.59,91700.0,22.2131,22.3308,22.181,22.2452,91700.0
2006-08-10 10:20:00,41.58,41.9,41.49,41.9,59300.0,22.2399,22.411,22.1917,22.411,59300.0
2006-08-10 10:30:00,41.88,42.09,41.81,41.96,131500.0,22.4003,22.5127,22.3629,22.4431,131500.0
2006-08-10 10:40:00,41.96,42.06,41.76,41.79,89900.0,22.4431,22.4966,22.3361,22.3522,89900.0
2006-08-10 10:50:00,41.76,42.04,41.76,42.02,60800.0,22.3361,22.4859,22.3361,22.4752,60800.0
2006-08-10 11:00:00,42.02,42.19,41.99,42.11,76600.0,22.4752,22.5661,22.4592,22.5234,76600.0
2006-08-10 11:10:00,42.08,42.18,41.93,41.98,71200.0,22.5073,22.5608,22.4271,22.4538,71200.0
2006-08-10 11:20:00,41.98,42.04,41.86,41.96,63100.0,22.4538,22.4859,22.3896,22.4431,63100.0
2006-08-10 11:30:00,41.96,41.97,41.85,41.92,41800.0,22.4431,22.4485,22.3843,22.4217,41800.0
2006-08-10 11:40:00,41.91,42.08,41.87,41.99,43400.0,22.4164,22.5073,22.395,22.4592,43400.0
2006-08-10 11:50:00,42.0,42.19,42.0,42.12,79100.0,22.4645,22.5661,22.4645,22.5287,79100.0
2006-08-10 12:00:00,42.13,42.14,41.95,41.97,44800.0,22.5341,22.5394,22.4378,22.4485,44800.0
2006-08-10 12:10:00,41.96,42.06,41.92,41.92,57400.0,22.4431,22.4966,22.4217,22.4217,57400.0
2006-08-10 12:20:00,41.92,41.95,41.8,41.81,78500.0,22.4217,22.4378,22.3575,22.3629,78500.0
2006-08-10 12:30:00,41.81,41.87,41.74,41.77,54100.0,22.3629,22.395,22.3255,22.3415,54100.0
2006-08-10 12:40:00,41.76,41.78,41.46,41.47,217500.0,22.3361,22.3468,22.1757,22.181,217500.0
2006-08-10 12:50:00,41.46,41.54,41.46,41.49,84500.0,22.1757,22.2185,22.1757,22.1917,84500.0
2006-08-10 13:00:00,41.49,41.49,41.15,41.17,129100.0,22.1917,22.1917,22.0099,22.0206,129100.0
2006-08-10 13:10:00,41.19,41.34,41.17,41.23,81600.0,22.0313,22.1115,22.0206,22.0527,81600.0
2006-08-10 13:20:00,41.24,41.31,41.2,41.25,57000.0,22.058,22.0955,22.0366,22.0634,57000.0
2006-08-10 13:30:00,41.26,41.42,41.24,41.41,61000.0,22.0687,22.1543,22.058,22.1489,61000.0
2006-08-10 13:40:00,41.41,41.52,41.4,41.43,71200.0,22.1489,22.2078,22.1436,22.1596,71200.0
2006-08-10 13:50:00,41.44,41.45,41.37,41.45,33400.0,22.165,22.1703,22.1275,22.1703,33400.0
2006-08-10 14:00:00,41.44,41.74,41.44,41.68,130600.0,22.165,22.3255,22.165,22.2934,130600.0
2006-08-10 14:10:00,41.68,41.7,41.55,41.59,68800.0,22.2934,22.3041,22.2238,22.2452,68800.0
2006-08-10 14:20:00,41.58,41.58,41.48,41.52,64200.0,22.2399,22.2399,22.1864,22.2078,64200.0
2006-08-10 14:30:00,41.53,41.54,41.43,41.47,46000.0,22.2131,22.2185,22.1596,22.181,46000.0
2006-08-10 14:40:00,41.48,41.58,41.32,41.38,67700.0,22.1864,22.2399,22.1008,22.1329,67700.0
2006-08-10 14:50:00,41.38,41.55,41.38,41.46,48000.0,22.1329,22.2238,22.1329,22.1757,48000.0
2006-08-10 15:00:00,41.46,41.47,41.3,41.33,66300.0,22.1757,22.181,22.0901,22.1062,66300.0
2006-08-10 15:10:00,41.32,41.53,41.27,41.45,75400.0,22.1008,22.2131,22.0741,22.1703,75400.0
2006-08-10 15:20:00,41.45,41.51,41.27,41.29,99300.0,22.1703,22.2024,22.0741,22.0848,99300.0
2006-08-10 15:30:00,41.28,41.48,41.26,41.45,129400.0,22.0794,22.1864,22.0687,22.1703,129400.0
2006-08-10 15:40:00,41.47,41.64,41.43,41.58,142700.0,22.181,22.272,22.1596,22.2399,142700.0
2006-08-10 15:50:00,41.59,41.62,41.47,41.5,154200.0,22.2452,22.2613,22.181,22.1971,154200.0
2006-08-11 09:30:00,41.48,41.48,41.12,41.26,96200.0,22.2519,22.2519,22.0588,22.1339,96200.0
2006-08-11 09:40:00,41.23,41.52,41.2,41.4,129300.0,22.1178,22.2734,22.1017,22.209,129300.0
2006-08-11 09:50:00,41.41,41.42,40.88,41.0,196500.0,22.2144,22.2197,21.9301,21.9944,196500.0
2006-08-11 10:00:00,41.0,41.0,40.68,40.83,145200.0,21.9944,21.9944,21.8228,21.9032,145200.0
2006-08-11 10:10:00,40.84,41.02,40.8,40.83,70400.0,21.9086,22.0052,21.8871,21.9032,70400.0
2006-08-11 10:20:00,40.83,41.16,40.83,41.08,120000.0,21.9032,22.0803,21.9032,22.0373,120000.0
2006-08-11 10:30:00,41.09,41.23,41.06,41.15,52700.0,22.0427,22.1178,22.0266,22.0749,52700.0
2006-08-11 10:40:00,41.15,41.23,41.05,41.21,50400.0,22.0749,22.1178,22.0213,22.1071,50400.0
2006-08-11 10:50:00,41.21,41.23,41.12,41.12,38700.0,22.1071,22.1178,22.0588,22.0588,38700.0
2006-08-11 11:00:00,41.14,41.17,41.02,41.07,29000.0,22.0695,22.0856,22.0052,22.032,29000.0
2006-08-11 11:10:00,41.08,41.21,41.08,41.1,30600.0,22.0373,22.1071,22.0373,22.0481,30600.0
2006-08-11 11:20:00,41.1,41.1,40.94,40.96,34900.0,22.0481,22.0481,21.9622,21.973,34900.0
2006-08-11 11:30:00,40.96,41.0,40.91,40.95,26100.0,21.973,21.9944,21.9462,21.9676,26100.0
2006-08-11 11:40:00,40.95,40.97,40.8,40.81,22800.0,21.9676,21.9783,21.8871,21.8925,22800.0
2006-08-11 11:50:00,40.81,40.85,40.59,40.6,93700.0,21.8925,21.914,21.7745,21.7799,93700.0
2006-08-11 12:00:00,40.6,40.72,40.52,40.7,78200.0,21.7799,21.8442,21.7369,21.8335,78200.0
2006-08-11 12:10:00,40.69,40.75,40.61,40.68,47100.0,21.8281,21.8603,21.7852,21.8228,47100.0
2006-08-11 12:20:00,40.68,40.75,40.68,40.73,19800.0,21.8228,21.8603,21.8228,21.8496,19800.0
2006-08-11 12:30:00,40.73,40.81,40.7,40.81,32100.0,21.8496,21.8925,21.8335,21.8925,32100.0
2006-08-11 12:40:00,40.81,40.94,40.81,40.82,36300.0,21.8925,21.9622,21.8925,21.8979,36300.0
2006-08-11 12:50:00,40.8,40.8,40.65,40.74,52000.0,21.8871,21.8871,21.8067,21.855,52000.0
2006-08-11 13:00:00,40.74,40.85,40.57,40.6,85300.0,21.855,21.914,21.7638,21.7799,85300.0
2006-08-11 13:10:00,40.6,40.6,40.48,40.5,97400.0,21.7799,21.7799,21.7155,21.7262,97400.0
2006-08-11 13:20:00,40.51,40.52,40.28,40.34,289700.0,21.7316,21.7369,21.6082,21.6404,289700.0
2006-08-11 13:30:00,40.34,40.49,40.34,40.48,58600.0,21.6404,21.7208,21.6404,21.7155,58600.0
2006-08-11 13:40:00,40.47,40.55,40.44,40.48,52000.0,21.7101,21.753,21.694,21.7155,52000.0
2006-08-11 13:50:00,40.5,40.7,40.49,40.56,60800.0,21.7262,21.8335,21.7208,21.7584,60800.0
2006-08-11 14:00:00,40.56,40.71,40.54,40.63,53000.0,21.7584,21.8389,21.7477,21.7959,53000.0
2006-08-11 14:10:00,40.63,40.65,40.56,40.62,34100.0,21.7959,21.8067,21.7584,21.7906,34100.0
2006-08-11 14:20:00,40.63,40.72,40.58,40.69,83400.0,21.7959,21.8442,21.7691,21.8281,83400.0
2006-08-11 14:30:00,40.7,40.7,40.45,40.52,102800.0,21.8335,21.8335,21.6994,21.7369,102800.0
2006-08-11 14:40:00,40.51,40.6,40.4,40.45,120600.0,21.7316,21.7799,21.6726,21.6994,120600.0
2006-08-11 14:50:00,40.44,40.45,40.36,40.39,80600.0,21.694,21.6994,21.6511,21.6672,80600.0
2006-08-11 15:00:00,40.39,40.46,40.34,40.38,136300.0,21.6672,21.7048,21.6404,21.6618,136300.0
2006-08-11 15:10:00,40.39,40.45,40.33,40.43,102200.0,21.6672,21.6994,21.635,21.6887,102200.0
2006-08-11 15:20:00,40.43,40.48,40.39,40.43,76200.0,21.6887,21.7155,21.6672,21.6887,76200.0
2006-08-11 15:30:00,40.43,40.55,40.43,40.48,108900.0,21.6887,21.753,21.6887,21.7155,108900.0
2006-08-11 15:40:00,40.48,40.61,40.47,40.6,153000.0,21.7155,21.7852,21.7101,21.7799,153000.0
2006-08-11 15:50:00,40.61,40.65,40.54,40.62,320000.0,21.7852,21.8067,21.7477,21.7906,320000.0
2006-08-14 09:30:00,40.98,41.05,40.82,40.94,110000.0,21.9837,22.0213,21.8979,21.9622,110000.0
2006-08-14 09:40:00,40.95,41.03,40.65,40.69,111700.0,21.9676,22.0105,21.8067,21.8281,111700.0
2006-08-14 09:50:00,40.67,40.83,40.65,40.75,84700.0,21.8174,21.9032,21.8067,21.8603,84700.0
2006-08-14 10:00:00,40.77,40.8,40.63,40.74,76000.0,21.871,21.8871,21.7959,21.855,76000.0
2006-08-14 10:10:00,40.75,40.8,40.62,40.65,46100.0,21.8603,21.8871,21.7906,21.8067,46100.0
2006-08-14 10:20:00,40.65,40.82,40.64,40.73,51600.0,21.8067,21.8979,21.8013,21.8496,51600.0
2006-08-14 10:30:00,40.72,40.88,40.72,40.82,57200.0,21.8442,21.9301,21.8442,21.8979,57200.0
2006-08-14 10:40:00,40.83,40.92,40.81,40.89,43200.0,21.9032,21.9515,21.8925,21.9354,43200.0
2006-08-14 10:50:00,40.9,41.2,40.9,41.19,105700.0,21.9408,22.1017,21.9408,22.0964,105700.0
2006-08-14 11:00:00,41.19,41.57,41.11,41.48,160300.0,22.0964,22.3002,22.0534,22.2519,160300.0
2006-08-14 11:10:00,41.5,41.56,41.38,41.38,84500.0,22.2627,22.2948,22.1983,22.1983,84500.0
2006-08-14 11:20:00,41.4,41.55,41.37,41.52,56200.0,22.209,22.2895,22.1929,22.2734,56200.0
2006-08-14 11:30:00,41.51,41.53,41.41,41.42,21200.0,22.268,22.2788,22.2144,22.2197,21200.0
2006-08-14 11:40:00,41.42,41.55,41.42,41.5,42300.0,22.2197,22.2895,22.2197,22.2627,42300.0
2006-08-14 11:50:00,41.51,41.69,41.5,41.65,70500.0,22.268,22.3646,22.2627,22.3431,70500.0
2006-08-14 12:00:00,41.65,41.68,41.54,41.57,34700.0,22.3431,22.3592,22.2841,22.3002,34700.0
2006-08-14 12:10:00,41.57,41.73,41.54,41.72,39800.0,22.3002,22.386,22.2841,22.3807,39800.0
2006-08-14 12:20:00,41.72,41.78,41.71,41.77,57000.0,22.3807,22.4129,22.3753,22.4075,57000.0
2006-08-14 12:30:00,41.77,41.77,41.55,41.55,36200.0,22.4075,22.4075,22.2895,22.2895,36200.0
2006-08-14 12:40:00,41.56,41.62,41.51,41.62,25300.0,22.2948,22.327,22.268,22.327,25300.0
2006-08-14 12:50:00,41.62,41.63,41.53,41.54,18300.0,22.327,22.3324,22.2788,22.2841,18300.0
2006-08-14 13:00:00,41.52,41.56,41.46,41.55,28400.0,22.2734,22.2948,22.2412,22.2895,28400.0
2006-08-14 13:10:00,41.55,41.55,40.46,41.44,31400.0,22.2895,22.2895,21.7048,22.2305,31400.0
2006-08-14 13:20:00,41.43,41.49,41.35,41.45,28500.0,22.2251,22.2573,22.1822,22.2358,28500.0
2006-08-14 13:30:00,41.45,41.57,41.45,41.56,29100.0,22.2358,22.3002,22.2358,22.2948,29100.0
2006-08-14 13:40:00,41.56,41.68,41.56,41.62,27000.0,22.2948,22.3592,22.2948,22.327,27000.0
2006-08-14 13:50:00,41.62,41.62,41.38,41.41,67400.0,22.327,22.327,22.1983,22.2144,67400.0
2006-08-14 14:00:00,41.41,41.49,41.18,41.19,105600.0,22.2144,22.2573,22.091,22.0964,105600.0
2006-08-14 14:10:00,41.18,41.3,41.11,41.23,109600.0,22.091,22.1554,22.0534,22.1178,109600.0
2006-08-14 14:20:00,41.23,41.24,41.1,41.12,115700.0,22.1178,22.1232,22.0481,22.0588,115700.0
2006-08-14 14:30:00,41.12,41.18,41.0,41.18,89400.0,22.0588,22.091,21.9944,22.091,89400.0
2006-08-14 14:40:00,41.18,41.22,41.13,41.15,51600.0,22.091,22.1125,22.0642,22.0749,51600.0
2006-08-14 14:50:00,41.16,41.16,40.83,40.98,102400.0,22.0803,22.0803,21.9032,21.9837,102400.0
2006-08-14 15:00:00,40.97,40.97,40.75,40.79,101600.0,21.9783,21.9783,21.8603,21.8818,101600.0
2006-08-14 15:10:00,40.79,40.87,40.68,40.71,94200.0,21.8818,21.9247,21.8228,21.8389,94200.0
2006-08-14 15:20:00,40.7,40.81,40.63,40.72,112200.0,21.8335,21.8925,21.7959,21.8442,112200.0
2006-08-14 15:30:00,40.72,40.8,40.62,40.73,103100.0,21.8442,21.8871,21.7906,21.8496,103100.0
2006-08-14 15:40:00,40.73,40.88,40.73,40.77,53300.0,21.8496,21.9301,21.8496,21.871,53300.0
2006-08-14 15:50:00,40.78,40.8,40.71,40.71,126700.0,21.8764,21.8871,21.8389,21.8389,126700.0
2006-08-15 09:30:00,41.49,41.86,41.34,41.64,220000.0,22.2573,22.4558,22.1768,22.3378,220000.0
2006-08-15 09:40:00,41.64,41.79,41.47,41.66,125100.0,22.3378,22.4182,22.2466,22.3485,125100.0
2006-08-15 09:50:00,41.67,41.72,41.28,41.53,140400.0,22.3539,22.3807,22.1446,22.2788,140400.0
2006-08-15 10:00:00,41.54,41.62,41.4,41.56,121000.0,22.2841,22.327,22.209,22.2948,121000.0
2006-08-15 10:10:00,41.57,41.66,41.47,41.48,104300.0,22.3002,22.3485,22.2466,22.2519,104300.0
2006-08-15 10:20:00,41.49,41.67,41.47,41.67,53800.0,22.2573,22.3539,22.2466,22.3539,53800.0
2006-08-15 10:30:00,41.67,41.9,41.67,41.89,110400.0,22.3539,22.4772,22.3539,22.4719,110400.0
2006-08-15 10:40:00,41.9,42.23,41.9,42.14,176800.0,22.4772,22.6543,22.4772,22.606,176800.0
2006-08-15 10:50:00,42.14,42.18,41.99,42.16,74600.0,22.606,22.6274,22.5255,22.6167,74600.0
2006-08-15 11:00:00,42.17,42.34,42.15,42.33,104100.0,22.6221,22.7133,22.6113,22.7079,104100.0
2006-08-15 11:10:00,42.33,42.38,42.16,42.26,116700.0,22.7079,22.7347,22.6167,22.6704,116700.0
2006-08-15 11:20:00,42.26,42.31,42.25,42.28,62600.0,22.6704,22.6972,22.665,22.6811,62600.0
2006-08-15 11:30:00,42.29,42.34,42.14,42.31,99200.0,22.6865,22.7133,22.606,22.6972,99200.0
2006-08-15 11:40:00,42.32,42.48,42.32,42.42,93300.0,22.7025,22.7884,22.7025,22.7562,93300.0
2006-08-15 11:50:00,42.42,42.5,42.09,42.1,121400.0,22.7562,22.7991,22.5792,22.5845,121400.0
2006-08-15 12:00:00,42.1,42.17,42.01,42.04,83800.0,22.5845,22.6221,22.5362,22.5523,83800.0
2006-08-15 12:10:00,42.04,42.11,42.01,42.02,40300.0,22.5523,22.5899,22.5362,22.5416,40300.0
2006-08-15 12:20:00,42.03,42.12,41.99,42.05,37500.0,22.547,22.5953,22.5255,22.5577,37500.0
2006-08-15 12:30:00,42.06,42.12,42.05,42.11,13400.0,22.5631,22.5953,22.5577,22.5899,13400.0
2006-08-15 12:40:00,42.12,42.18,42.08,42.18,33900.0,22.5953,22.6274,22.5738,22.6274,33900.0
2006-08-15 12:50:00,42.17,42.31,42.16,42.3,79700.0,22.6221,22.6972,22.6167,22.6918,79700.0
2006-08-15 13:00:00,42.3,42.33,42.05,42.21,95500.0,22.6918,22.7079,22.5577,22.6435,95500.0
2006-08-15 13:10:00,42.21,42.25,42.12,42.24,77600.0,22.6435,22.665,22.5953,22.6596,77600.0
2006-08-15 13:20:00,42.25,42.42,42.24,42.3,60800.0,22.665,22.7562,22.6596,22.6918,60800.0
2006-08-15 13:30:00,42.3,42.54,42.3,42.45,109200.0,22.6918,22.8206,22.6918,22.7723,109200.0
2006-08-15 13:40:00,42.45,42.47,42.25,42.31,55300.0,22.7723,22.783,22.665,22.6972,55300.0
2006-08-15 13:50:00,42.32,42.33,42.24,42.33,27500.0,22.7025,22.7079,22.6596,22.7079,27500.0
2006-08-15 14:00:00,42.32,42.48,42.25,42.47,65400.0,22.7025,22.7884,22.665,22.783,65400.0
2006-08-15 14:10:00,42.47,42.52,42.42,42.49,147100.0,22.783,22.8098,22.7562,22.7937,147100.0
2006-08-15 14:20:00,42.5,42.68,42.44,42.55,98400.0,22.7991,22.8957,22.7669,22.8259,98400.0
2006-08-15 14:30:00,42.56,42.75,42.55,42.66,124400.0,22.8313,22.9332,22.8259,22.8849,124400.0
2006-08-15 14:40:00,42.66,42.77,42.62,42.72,97300.0,22.8849,22.9439,22.8635,22.9171,97300.0
2006-08-15 14:50:00,42.72,42.73,42.55,42.7,107700.0,22.9171,22.9225,22.8259,22.9064,107700.0
2006-08-15 15:00:00,42.71,42.75,42.58,42.65,169100.0,22.9118,22.9332,22.842,22.8796,169100.0
2006-08-15 15:10:00,42.64,42.68,42.54,42.57,123300.0,22.8742,22.8957,22.8206,22.8367,123300.0
2006-08-15 15:20:00,42.56,42.81,42.55,42.78,156100.0,22.8313,22.9654,22.8259,22.9493,156100.0
2006-08-15 15:30:00,42.79,42.91,42.77,42.78,193400.0,22.9547,23.0191,22.9439,22.9493,193400.0
2006-08-15 15:40:00,42.77,42.97,42.77,42.86,220700.0,22.9439,23.0512,22.9439,22.9922,220700.0
2006-08-15 15:50:00,42.86,42.89,42.74,42.84,324400.0,22.9922,23.0083,22.9279,22.9815,324400.0
2006-08-16 09:30:00,42.51,43.26,42.5,42.82,476000.0,22.8045,23.2068,22.7991,22.9708,476000.0
2006-08-16 09:40:00,42.82,43.11,42.69,43.05,265600.0,22.9708,23.1263,22.901,23.0942,265600.0
2006-08-16 09:50:00,43.05,43.4,43.01,43.06,200800.0,23.0942,23.2819,23.0727,23.0995,200800.0
2006-08-16 10:00:00,43.06,43.58,43.05,43.49,236700.0,23.0995,23.3785,23.0942,23.3302,236700.0
2006-08-16 10:10:00,43.49,43.72,43.47,43.51,214200.0,23.3302,23.4536,23.3195,23.3409,214200.0
2006-08-16 10:20:00,43.51,43.78,43.45,43.78,167100.0,23.3409,23.4858,23.3087,23.4858,167100.0
2006-08-16 10:30:00,43.77,43.85,43.72,43.79,161600.0,23.4804,23.5233,23.4536,23.4911,161600.0
2006-08-16 10:40:00,43.79,44.3,43.79,44.02,309500.0,23.4911,23.7647,23.4911,23.6145,309500.0
2006-08-16 10:50:00,44.02,44.28,43.99,44.22,164700.0,23.6145,23.754,23.5984,23.7218,164700.0
2006-08-16 11:00:00,44.23,44.23,44.0,44.15,97700.0,23.7272,23.7272,23.6038,23.6842,97700.0
2006-08-16 11:10:00,44.16,44.16,43.91,43.91,99300.0,23.6896,23.6896,23.5555,23.5555,99300.0
2006-08-16 11:20:00,43.91,44.07,43.84,44.0,153700.0,23.5555,23.6413,23.5179,23.6038,153700.0
2006-08-16 11:30:00,44.01,44.14,43.96,44.02,88000.0,23.6091,23.6789,23.5823,23.6145,88000.0
2006-08-16 11:40:00,44.02,44.13,44.01,44.06,44700.0,23.6145,23.6735,23.6091,23.636,44700.0
2006-08-16 11:50:00,44.06,44.1,44.0,44.01,53500.0,23.636,23.6574,23.6038,23.6091,53500.0
2006-08-16 12:00:00,44.01,44.07,43.98,44.07,30500.0,23.6091,23.6413,23.5931,23.6413,30500.0
2006-08-16 12:10:00,44.07,44.34,44.02,44.25,104900.0,23.6413,23.7862,23.6145,23.7379,104900.0
2006-08-16 12:20:00,44.25,44.37,44.18,44.33,85100.0,23.7379,23.8023,23.7003,23.7808,85100.0
2006-08-16 12:30:00,44.33,44.4,44.3,44.31,77600.0,23.7808,23.8184,23.7647,23.7701,77600.0
2006-08-16 12:40:00,44.32,44.49,44.27,44.28,81200.0,23.7754,23.8666,23.7486,23.754,81200.0
2006-08-16 12:50:00,44.28,44.28,44.11,44.15,96900.0,23.754,23.754,23.6628,23.6842,96900.0
2006-08-16 13:00:00,44.15,44.26,44.09,44.26,64400.0,23.6842,23.7433,23.6521,23.7433,64400.0
2006-08-16 13:10:00,44.26,44.45,44.26,44.41,61000.0,23.7433,23.8452,23.7433,23.8237,61000.0
2006-08-16 13:20:00,44.4,44.41,44.08,44.21,134300.0,23.8184,23.8237,23.6467,23.7164,134300.0
2006-08-16 13:30:00,44.21,44.24,44.09,44.21,93700.0,23.7164,23.7325,23.6521,23.7164,93700.0
2006-08-16 13:40:00,44.2,44.3,44.2,44.27,38100.0,23.7111,23.7647,23.7111,23.7486,38100.0
2006-08-16 13:50:00,44.29,44.37,44.22,44.22,55200.0,23.7594,23.8023,23.7218,23.7218,55200.0
2006-08-16 14:00:00,44.22,44.32,44.14,44.27,87400.0,23.7218,23.7754,23.6789,23.7486,87400.0
2006-08-16 14:10:00,44.26,44.54,44.24,44.49,111700.0,23.7433,23.8935,23.7325,23.8666,111700.0
2006-08-16 14:20:00,44.48,44.58,44.46,44.46,71100.0,23.8613,23.9149,23.8505,23.8505,71100.0
2006-08-16 14:30:00,44.46,44.69,44.44,44.66,90500.0,23.8505,23.9739,23.8398,23.9578,90500.0
2006-08-16 14:40:00,44.66,44.71,44.46,44.49,139300.0,23.9578,23.9847,23.8505,23.8666,139300.0
2006-08-16 14:50:00,44.49,44.73,44.47,44.69,118000.0,23.8666,23.9954,23.8559,23.9739,118000.0
2006-08-16 15:00:00,44.69,44.85,44.68,44.8,168900.0,23.9739,24.0598,23.9686,24.0329,168900.0
2006-08-16 15:10:00,44.79,44.9,44.65,44.77,144100.0,24.0276,24.0866,23.9525,24.0168,144100.0
2006-08-16 15:20:00,44.78,44.78,44.63,44.68,137400.0,24.0222,24.0222,23.9417,23.9686,137400.0
2006-08-16 15:30:00,44.68,44.82,44.67,44.8,159900.0,23.9686,24.0437,23.9632,24.0329,159900.0
2006-08-16 15:40:00,44.79,44.9,44.73,44.79,212900.0,24.0276,24.0866,23.9954,24.0276,212900.0
2006-08-16 15:50:00,44.79,44.93,44.78,44.91,373400.0,24.0276,24.1027,24.0222,24.092,373400.0
2006-08-17 09:30:00,44.75,44.94,44.51,44.92,247500.0,24.0061,24.108,23.8774,24.0973,247500.0
2006-08-17 09:40:00,44.91,45.49,44.82,45.26,487500.0,24.092,24.4031,24.0437,24.2797,487500.0
2006-08-17 09:50:00,45.28,45.48,45.06,45.4,356700.0,24.2904,24.3977,24.1724,24.3548,356700.0
2006-08-17 10:00:00,45.4,45.59,45.27,45.38,225700.0,24.3548,24.4567,24.2851,24.3441,225700.0
2006-08-17 10:10:00,45.37,45.5,45.11,45.38,203900.0,24.3387,24.4085,24.1992,24.3441,203900.0
2006-08-17 10:20:00,45.38,45.44,45.13,45.14,156300.0,24.3441,24.3763,24.21,24.2153,156300.0
2006-08-17 10:30:00,45.16,45.27,45.08,45.22,122900.0,24.2261,24.2851,24.1831,24.2583,122900.0
2006-08-17 10:40:00,45.22,45.49,45.18,45.32,149700.0,24.2583,24.4031,24.2368,24.3119,149700.0
2006-08-17 10:50:00,45.3,45.51,45.3,45.48,123600.0,24.3012,24.4138,24.3012,24.3977,123600.0
2006-08-17 11:00:00,45.48,45.6,45.43,45.59,79100.0,24.3977,24.4621,24.3709,24.4567,79100.0
2006-08-17 11:10:00,45.59,45.69,45.53,45.68,182400.0,24.4567,24.5104,24.4245,24.505,182400.0
2006-08-17 11:20:00,45.68,45.68,45.48,45.49,121200.0,24.505,24.505,24.3977,24.4031,121200.0
2006-08-17 11:30:00,45.48,45.62,45.46,45.5,86300.0,24.3977,24.4728,24.387,24.4085,86300.0
2006-08-17 11:40:00,45.51,45.7,45.43,45.7,85600.0,24.4138,24.5157,24.3709,24.5157,85600.0
2006-08-17 11:50:00,45.68,45.72,45.48,45.51,80200.0,24.505,24.5265,24.3977,24.4138,80200.0
2006-08-17 12:00:00,45.5,45.57,45.37,45.45,127200.0,24.4085,24.446,24.3387,24.3816,127200.0
2006-08-17 12:10:00,45.45,45.63,45.45,45.62,58700.0,24.3816,24.4782,24.3816,24.4728,58700.0
2006-08-17 12:20:00,45.63,45.7,45.62,45.66,78300.0,24.4782,24.5157,24.4728,24.4943,78300.0
2006-08-17 12:30:00,45.66,45.66,45.56,45.59,98500.0,24.4943,24.4943,24.4406,24.4567,98500.0
2006-08-17 12:40:00,45.59,45.7,45.55,45.67,38700.0,24.4567,24.5157,24.4353,24.4997,38700.0
2006-08-17 12:50:00,45.67,45.69,45.56,45.62,40400.0,24.4997,24.5104,24.4406,24.4728,40400.0
2006-08-17 13:00:00,45.62,45.66,45.56,45.62,65000.0,24.4728,24.4943,24.4406,24.4728,65000.0
2006-08-17 13:10:00,45.64,45.74,45.63,45.74,55100.0,24.4836,24.5372,24.4782,24.5372,55100.0
2006-08-17 13:20:00,45.73,45.8,45.7,45.71,110400.0,24.5318,24.5694,24.5157,24.5211,110400.0
2006-08-17 13:30:00,45.71,45.75,45.48,45.49,169600.0,24.5211,24.5426,24.3977,24.4031,169600.0
2006-08-17 13:40:00,45.48,45.65,45.38,45.54,174800.0,24.3977,24.4889,24.3441,24.4299,174800.0
2006-08-17 13:50:00,45.53,45.54,45.25,45.25,127800.0,24.4245,24.4299,24.2743,24.2743,127800.0
2006-08-17 14:00:00,45.25,45.31,45.02,45.17,235000.0,24.2743,24.3065,24.151,24.2314,235000.0
2006-08-17 14:10:00,45.15,45.23,44.99,44.99,141600.0,24.2207,24.2636,24.1349,24.1349,141600.0
2006-08-17 14:20:00,45.0,45.15,44.91,44.92,171200.0,24.1402,24.2207,24.092,24.0973,171200.0
2006-08-17 14:30:00,44.92,44.93,44.7,44.89,164000.0,24.0973,24.1027,23.9793,24.0812,164000.0
2006-08-17 14:40:00,44.9,44.94,44.83,44.92,117700.0,24.0866,24.108,24.049,24.0973,117700.0
2006-08-17 14:50:00,44.92,45.01,44.91,44.94,104700.0,24.0973,24.1456,24.092,24.108,104700.0
2006-08-17 15:00:00,44.95,45.06,44.88,44.98,85600.0,24.1134,24.1724,24.0759,24.1295,85600.0
2006-08-17 15:10:00,44.99,45.15,44.99,45.14,68000.0,24.1349,24.2207,24.1349,24.2153,68000.0
2006-08-17 15:20:00,45.14,45.25,45.04,45.06,57000.0,24.2153,24.2743,24.1617,24.1724,57000.0
2006-08-17 15:30:00,45.05,45.09,44.97,45.02,84800.0,24.1671,24.1885,24.1241,24.151,84800.0
2006-08-17 15:40:00,45.03,45.19,44.93,44.93,94500.0,24.1563,24.2422,24.1027,24.1027,94500.0
2006-08-17 15:50:00,44.93,44.93,44.84,44.89,181500.0,24.1027,24.1027,24.0544,24.0812,181500.0
2006-08-18 09:30:00,44.73,44.88,44.43,44.6,925900.0,23.9954,24.0759,23.8345,23.9257,925900.0
2006-08-18 09:40:00,44.6,44.74,44.44,44.46,127100.0,23.9257,24.0008,23.8398,23.8505,127100.0
2006-08-18 09:50:00,44.45,44.52,44.17,44.25,202100.0,23.8452,23.8827,23.695,23.7379,202100.0
2006-08-18 10:00:00,44.25,44.53,44.25,44.4,169700.0,23.7379,23.8881,23.7379,23.8184,169700.0
2006-08-18 10:10:00,44.42,44.56,44.23,44.44,104900.0,23.8291,23.9042,23.7272,23.8398,104900.0
2006-08-18 10:20:00,44.44,44.56,44.34,44.42,69400.0,23.8398,23.9042,23.7862,23.8291,69400.0
2006-08-18 10:30:00,44.42,44.56,44.27,44.56,99200.0,23.8291,23.9042,23.7486,23.9042,99200.0
2006-08-18 10:40:00,44.53,44.59,44.41,44.48,74200.0,23.8881,23.9203,23.8237,23.8613,74200.0
2006-08-18 10:50:00,44.48,44.58,44.43,44.56,39500.0,23.8613,23.9149,23.8345,23.9042,39500.0
2006-08-18 11:00:00,44.57,44.7,44.54,44.55,74100.0,23.9096,23.9793,23.8935,23.8988,74100.0
2006-08-18 11:10:00,44.57,44.62,44.51,44.53,33800.0,23.9096,23.9364,23.8774,23.8881,33800.0
2006-08-18 11:20:00,44.53,44.63,44.5,44.63,41600.0,23.8881,23.9417,23.872,23.9417,41600.0
2006-08-18 11:30:00,44.64,44.69,44.48,44.67,47900.0,23.9471,23.9739,23.8613,23.9632,47900.0
2006-08-18 11:40:00,44.67,44.69,44.65,44.69,23000.0,23.9632,23.9739,23.9525,23.9739,23000.0
2006-08-18 11:50:00,44.69,44.72,44.58,44.62,21000.0,23.9739,23.99,23.9149,23.9364,21000.0
2006-08-18 12:00:00,44.62,44.68,44.6,44.64,9500.0,23.9364,23.9686,23.9257,23.9471,9500.0
2006-08-18 12:10:00,44.65,44.72,44.57,44.65,19500.0,23.9525,23.99,23.9096,23.9525,19500.0
2006-08-18 12:20:00,44.66,44.93,44.66,44.87,73000.0,23.9578,24.1027,23.9578,24.0705,73000.0
2006-08-18 12:30:00,44.88,44.89,44.74,44.75,40200.0,24.0759,24.0812,24.0008,24.0061,40200.0
2006-08-18 12:40:00,44.76,44.98,44.75,44.98,28300.0,24.0115,24.1295,24.0061,24.1295,28300.0
2006-08-18 12:50:00,44.97,45.0,44.87,44.89,32000.0,24.1241,24.1402,24.0705,24.0812,32000.0
2006-08-18 13:00:00,44.9,44.97,44.89,44.94,21800.0,24.0866,24.1241,24.0812,24.108,21800.0
2006-08-18 13:10:00,44.93,44.94,44.87,44.91,22200.0,24.1027,24.108,24.0705,24.092,22200.0
2006-08-18 13:20:00,44.92,45.1,44.88,45.01,57100.0,24.0973,24.1939,24.0759,24.1456,57100.0
2006-08-18 13:30:00,45.02,45.2,45.0,45.18,74000.0,24.151,24.2475,24.1402,24.2368,74000.0
2006-08-18 13:40:00,45.2,45.36,45.03,45.05,82900.0,24.2475,24.3334,24.1563,24.1671,82900.0
2006-08-18 13:50:00,45.05,45.08,44.95,44.97,28900.0,24.1671,24.1831,24.1134,24.1241,28900.0
2006-08-18 14:00:00,44.97,45.08,44.95,45.04,29000.0,24.1241,24.1831,24.1134,24.1617,29000.0
2006-08-18 14:10:00,45.05,45.28,45.05,45.09,55200.0,24.1671,24.2904,24.1671,24.1885,55200.0
2006-08-18 14:20:00,45.09,45.16,45.05,45.12,28600.0,24.1885,24.2261,24.1671,24.2046,28600.0
2006-08-18 14:30:00,45.13,45.41,45.13,45.22,74700.0,24.21,24.3602,24.21,24.2583,74700.0
2006-08-18 14:40:00,45.24,45.25,45.06,45.07,26900.0,24.269,24.2743,24.1724,24.1778,26900.0
2006-08-18 14:50:00,45.07,45.15,45.05,45.06,19300.0,24.1778,24.2207,24.1671,24.1724,19300.0
2006-08-18 15:00:00,45.05,45.19,45.04,45.18,35200.0,24.1671,24.2422,24.1617,24.2368,35200.0
2006-08-18 15:10:00,45.19,45.3,45.18,45.29,44300.0,24.2422,24.3012,24.2368,24.2958,44300.0
2006-08-18 15:20:00,45.29,45.38,45.28,45.37,71300.0,24.2958,24.3441,24.2904,24.3387,71300.0
2006-08-18 15:30:00,45.37,45.4,45.34,45.38,75400.0,24.3387,24.3548,24.3226,24.3441,75400.0
2006-08-18 15:40:00,45.39,45.44,45.36,45.44,117700.0,24.3494,24.3763,24.3334,24.3763,117700.0
2006-08-18 15:50:00,45.44,45.45,45.26,45.31,126200.0,24.3763,24.3816,24.2797,24.3065,126200.0
2006-08-21 09:30:00,45.2,45.21,44.8,44.82,254000.0,24.2475,24.2529,24.0329,24.0437,254000.0
2006-08-21 09:40:00,44.83,45.0,44.56,44.65,241600.0,24.049,24.1402,23.9042,23.9525,241600.0
2006-08-21 09:50:00,44.68,44.7,44.49,44.54,130200.0,23.9686,23.9793,23.8666,23.8935,130200.0
2006-08-21 10:00:00,44.53,44.62,44.41,44.61,173900.0,23.8881,23.9364,23.8237,23.931,173900.0
2006-08-21 10:10:00,44.61,44.63,44.38,44.45,148900.0,23.931,23.9417,23.8076,23.8452,148900.0
2006-08-21 10:20:00,44.45,44.54,44.28,44.28,98900.0,23.8452,23.8935,23.754,23.754,98900.0
2006-08-21 10:30:00,44.27,44.44,44.25,44.4,74800.0,23.7486,23.8398,23.7379,23.8184,74800.0
2006-08-21 10:40:00,44.38,44.58,44.37,44.52,72700.0,23.8076,23.9149,23.8023,23.8827,72700.0
2006-08-21 10:50:00,44.52,44.54,44.39,44.48,37500.0,23.8827,23.8935,23.813,23.8613,37500.0
2006-08-21 11:00:00,44.47,44.47,44.25,44.28,91100.0,23.8559,23.8559,23.7379,23.754,91100.0
2006-08-21 11:10:00,44.28,44.35,44.24,44.28,65500.0,23.754,23.7915,23.7325,23.754,65500.0
2006-08-21 11:20:00,44.28,44.35,44.26,44.35,49500.0,23.754,23.7915,23.7433,23.7915,49500.0
2006-08-21 11:30:00,44.34,44.42,44.3,44.35,74100.0,23.7862,23.8291,23.7647,23.7915,74100.0
2006-08-21 11:40:00,44.37,44.38,44.21,44.23,44300.0,23.8023,23.8076,23.7164,23.7272,44300.0
2006-08-21 11:50:00,44.22,44.29,44.17,44.2,76700.0,23.7218,23.7594,23.695,23.7111,76700.0
2006-08-21 12:00:00,44.2,44.23,44.12,44.16,56400.0,23.7111,23.7272,23.6682,23.6896,56400.0
2006-08-21 12:10:00,44.17,44.29,44.16,44.2,30300.0,23.695,23.7594,23.6896,23.7111,30300.0
2006-08-21 12:20:00,44.21,44.21,44.14,44.2,22100.0,23.7164,23.7164,23.6789,23.7111,22100.0
2006-08-21 12:30:00,44.2,44.47,44.2,44.46,50000.0,23.7111,23.8559,23.7111,23.8505,50000.0
2006-08-21 12:40:00,44.46,44.49,44.39,44.45,37500.0,23.8505,23.8666,23.813,23.8452,37500.0
2006-08-21 12:50:00,44.43,44.5,44.34,44.36,23600.0,23.8345,23.872,23.7862,23.7969,23600.0
2006-08-21 13:00:00,44.36,44.56,44.34,44.56,31600.0,23.7969,23.9042,23.7862,23.9042,31600.0
2006-08-21 13:10:00,44.55,44.56,44.36,44.4,32200.0,23.8988,23.9042,23.7969,23.8184,32200.0
2006-08-21 13:20:00,44.41,44.44,44.38,44.38,9900.0,23.8237,23.8398,23.8076,23.8076,9900.0
2006-08-21 13:30:00,44.39,44.4,44.36,44.36,14100.0,23.813,23.8184,23.7969,23.7969,14100.0
2006-08-21 13:40:00,44.37,44.39,44.31,44.39,27900.0,23.8023,23.813,23.7701,23.813,27900.0
2006-08-21 13:50:00,44.4,44.44,44.39,44.43,11900.0,23.8184,23.8398,23.813,23.8345,11900.0
2006-08-21 14:00:00,44.43,44.55,44.4,44.5,38200.0,23.8345,23.8988,23.8184,23.872,38200.0
2006-08-21 14:10:00,44.51,44.53,44.42,44.44,29500.0,23.8774,23.8881,23.8291,23.8398,29500.0
2006-08-21 14:20:00,44.44,44.44,44.39,44.44,36200.0,23.8398,23.8398,23.813,23.8398,36200.0
2006-08-21 14:30:00,44.43,44.46,44.39,44.4,26100.0,23.8345,23.8505,23.813,23.8184,26100.0
2006-08-21 14:40:00,44.4,44.47,44.31,44.39,64700.0,23.8184,23.8559,23.7701,23.813,64700.0
2006-08-21 14:50:00,44.38,44.44,44.29,44.42,37200.0,23.8076,23.8398,23.7594,23.8291,37200.0
2006-08-21 15:00:00,44.43,44.54,44.43,44.54,52800.0,23.8345,23.8935,23.8345,23.8935,52800.0
2006-08-21 15:10:00,44.54,44.65,44.53,44.64,98100.0,23.8935,23.9525,23.8881,23.9471,98100.0
2006-08-21 15:20:00,44.65,44.7,44.57,44.62,85100.0,23.9525,23.9793,23.9096,23.9364,85100.0
2006-08-21 15:30:00,44.63,44.79,44.62,44.76,87600.0,23.9417,24.0276,23.9364,24.0115,87600.0
2006-08-21 15:40:00,44.76,44.78,44.64,44.7,108800.0,24.0115,24.0222,23.9471,23.9793,108800.0
2006-08-21 15:50:00,44.71,44.78,44.67,44.72,166900.0,23.9847,24.0222,23.9632,23.99,166900.0
2006-08-22 09:30:00,44.78,45.14,44.6,45.05,142800.0,24.0222,24.2153,23.9257,24.1671,142800.0
2006-08-22 09:40:00,45.06,45.17,44.53,44.63,141300.0,24.1724,24.2314,23.8881,23.9417,141300.0
2006-08-22 09:50:00,44.64,44.72,44.42,44.55,102300.0,23.9471,23.99,23.8291,23.8988,102300.0
2006-08-22 10:00:00,44.58,44.7,44.46,44.54,49100.0,23.9149,23.9793,23.8505,23.8935,49100.0
2006-08-22 10:10:00,44.56,44.63,44.45,44.62,60300.0,23.9042,23.9417,23.8452,23.9364,60300.0
2006-08-22 10:20:00,44.62,44.84,44.6,44.72,119600.0,23.9364,24.0544,23.9257,23.99,119600.0
2006-08-22 10:30:00,44.72,44.72,44.61,44.63,75200.0,23.99,23.99,23.931,23.9417,75200.0
2006-08-22 10:40:00,44.63,44.68,44.57,44.66,61000.0,23.9417,23.9686,23.9096,23.9578,61000.0
2006-08-22 10:50:00,44.66,44.76,44.65,44.65,26700.0,23.9578,24.0115,23.9525,23.9525,26700.0
2006-08-22 11:00:00,44.66,44.74,44.61,44.64,22100.0,23.9578,24.0008,23.931,23.9471,22100.0
2006-08-22 11:10:00,44.65,44.69,44.56,44.66,30100.0,23.9525,23.9739,23.9042,23.9578,30100.0
2006-08-22 11:20:00,44.67,44.89,44.67,44.88,63000.0,23.9632,24.0812,23.9632,24.0759,63000.0
2006-08-22 11:30:00,44.87,44.97,44.82,44.97,75700.0,24.0705,24.1241,24.0437,24.1241,75700.0
2006-08-22 11:40:00,44.97,44.99,44.79,44.87,66100.0,24.1241,24.1349,24.0276,24.0705,66100.0
2006-08-22 11:50:00,44.87,44.87,44.79,44.8,54000.0,24.0705,24.0705,24.0276,24.0329,54000.0
2006-08-22 12:00:00,44.8,44.82,44.62,44.63,71700.0,24.0329,24.0437,23.9364,23.9417,71700.0
2006-08-22 12:10:00,44.63,44.71,44.62,44.7,34400.0,23.9417,23.9847,23.9364,23.9793,34400.0
2006-08-22 12:20:00,44.7,44.7,44.56,44.6,27200.0,23.9793,23.9793,23.9042,23.9257,27200.0
2006-08-22 12:30:00,44.58,44.58,44.44,44.51,36200.0,23.9149,23.9149,23.8398,23.8774,36200.0
2006-08-22 12:40:00,44.51,44.58,44.46,44.5,41400.0,23.8774,23.9149,23.8505,23.872,41400.0
2006-08-22 12:50:00,44.49,44.57,44.47,44.57,13800.0,23.8666,23.9096,23.8559,23.9096,13800.0
2006-08-22 13:00:00,44.56,44.56,44.23,44.25,86300.0,23.9042,23.9042,23.7272,23.7379,86300.0
2006-08-22 13:10:00,44.26,44.38,44.21,44.33,38700.0,23.7433,23.8076,23.7164,23.7808,38700.0
2006-08-22 13:20:00,44.31,44.32,44.12,44.18,73200.0,23.7701,23.7754,23.6682,23.7003,73200.0
2006-08-22 13:30:00,44.17,44.17,43.93,43.96,134900.0,23.695,23.695,23.5662,23.5823,134900.0
2006-08-22 13:40:00,43.96,43.97,43.82,43.88,249000.0,23.5823,23.5877,23.5072,23.5394,249000.0
2006-08-22 13:50:00,43.91,44.05,43.89,44.01,106700.0,23.5555,23.6306,23.5448,23.6091,106700.0
2006-08-22 14:00:00,44.01,44.01,43.74,43.75,130100.0,23.6091,23.6091,23.4643,23.4697,130100.0
2006-08-22 14:10:00,43.75,43.82,43.66,43.78,120800.0,23.4697,23.5072,23.4214,23.4858,120800.0
2006-08-22 14:20:00,43.78,43.86,43.72,43.84,71600.0,23.4858,23.5287,23.4536,23.5179,71600.0
2006-08-22 14:30:00,43.84,43.93,43.74,43.86,139800.0,23.5179,23.5662,23.4643,23.5287,139800.0
2006-08-22 14:40:00,43.88,43.95,43.83,43.86,137800.0,23.5394,23.577,23.5126,23.5287,137800.0
2006-08-22 14:50:00,43.86,43.95,43.83,43.91,110800.0,23.5287,23.577,23.5126,23.5555,110800.0
2006-08-22 15:00:00,43.91,44.02,43.89,43.9,209300.0,23.5555,23.6145,23.5448,23.5501,209300.0
2006-08-22 15:10:00,43.91,44.03,43.88,43.95,157400.0,23.5555,23.6199,23.5394,23.577,157400.0
2006-08-22 15:20:00,43.96,43.97,43.82,43.82,120400.0,23.5823,23.5877,23.5072,23.5072,120400.0
2006-08-22 15:30:00,43.82,43.88,43.8,43.84,65500.0,23.5072,23.5394,23.4965,23.5179,65500.0
2006-08-22 15:40:00,43.85,43.96,43.85,43.88,204700.0,23.5233,23.5823,23.5233,23.5394,204700.0
2006-08-22 15:50:00,43.87,43.9,43.81,43.83,193400.0,23.534,23.5501,23.5019,23.5126,193400.0
2006-08-23 09:30:00,43.99,44.25,43.84,44.07,367600.0,23.5984,23.7379,23.5179,23.6413,367600.0
2006-08-23 09:40:00,44.04,44.16,43.79,43.82,170300.0,23.6252,23.6896,23.4911,23.5072,170300.0
2006-08-23 09:50:00,43.82,44.12,43.82,43.9,180800.0,23.5072,23.6682,23.5072,23.5501,180800.0
2006-08-23 10:00:00,43.89,43.97,43.67,43.77,240600.0,23.5448,23.5877,23.4268,23.4804,240600.0
2006-08-23 10:10:00,43.77,43.84,43.63,43.75,229900.0,23.4804,23.5179,23.4053,23.4697,229900.0
2006-08-23 10:20:00,43.77,43.79,43.53,43.62,188300.0,23.4804,23.4911,23.3517,23.3999,188300.0
2006-08-23 10:30:00,43.61,43.8,43.49,43.64,185600.0,23.3946,23.4965,23.3302,23.4107,185600.0
2006-08-23 10:40:00,43.64,43.67,43.38,43.44,175300.0,23.4107,23.4268,23.2712,23.3034,175300.0
2006-08-23 10:50:00,43.44,43.48,43.31,43.48,83500.0,23.3034,23.3248,23.2336,23.3248,83500.0
2006-08-23 11:00:00,43.48,43.57,43.32,43.44,89600.0,23.3248,23.3731,23.239,23.3034,89600.0
2006-08-23 11:10:00,43.43,43.44,43.22,43.37,111000.0,23.298,23.3034,23.1854,23.2658,111000.0
2006-08-23 11:20:00,43.38,43.56,43.35,43.48,105600.0,23.2712,23.3677,23.2551,23.3248,105600.0
2006-08-23 11:30:00,43.47,43.55,43.46,43.48,39200.0,23.3195,23.3624,23.3141,23.3248,39200.0
2006-08-23 11:40:00,43.48,43.57,43.3,43.31,68700.0,23.3248,23.3731,23.2283,23.2336,68700.0
2006-08-23 11:50:00,43.31,43.51,43.3,43.42,90800.0,23.2336,23.3409,23.2283,23.2926,90800.0
2006-08-23 12:00:00,43.41,43.52,43.41,43.44,47200.0,23.2873,23.3463,23.2873,23.3034,47200.0
2006-08-23 12:10:00,43.44,43.54,43.36,43.41,63900.0,23.3034,23.357,23.2605,23.2873,63900.0
2006-08-23 12:20:00,43.4,43.47,43.33,43.39,49600.0,23.2819,23.3195,23.2444,23.2765,49600.0
2006-08-23 12:30:00,43.39,43.43,43.3,43.33,33400.0,23.2765,23.298,23.2283,23.2444,33400.0
2006-08-23 12:40:00,43.32,43.36,43.29,43.36,29100.0,23.239,23.2605,23.2229,23.2605,29100.0
2006-08-23 12:50:00,43.38,43.43,43.34,43.35,33700.0,23.2712,23.298,23.2497,23.2551,33700.0
2006-08-23 13:00:00,43.35,43.42,43.31,43.35,19900.0,23.2551,23.2926,23.2336,23.2551,19900.0
2006-08-23 13:10:00,43.36,43.41,43.33,43.38,36400.0,23.2605,23.2873,23.2444,23.2712,36400.0
2006-08-23 13:20:00,43.4,43.45,43.33,43.39,27900.0,23.2819,23.3087,23.2444,23.2765,27900.0
2006-08-23 13:30:00,43.4,43.42,43.32,43.33,33000.0,23.2819,23.2926,23.239,23.2444,33000.0
2006-08-23 13:40:00,43.34,43.34,43.03,43.05,119300.0,23.2497,23.2497,23.0834,23.0942,119300.0
2006-08-23 13:50:00,43.04,43.27,43.04,43.23,51800.0,23.0888,23.2122,23.0888,23.1907,51800.0
2006-08-23 14:00:00,43.22,43.29,43.15,43.28,33600.0,23.1854,23.2229,23.1478,23.2175,33600.0
2006-08-23 14:10:00,43.29,43.3,43.18,43.23,30700.0,23.2229,23.2283,23.1639,23.1907,30700.0
2006-08-23 14:20:00,43.23,43.32,43.15,43.16,41800.0,23.1907,23.239,23.1478,23.1532,41800.0
2006-08-23 14:30:00,43.16,43.31,43.15,43.23,26900.0,23.1532,23.2336,23.1478,23.1907,26900.0
2006-08-23 14:40:00,43.23,43.25,43.05,43.17,45400.0,23.1907,23.2014,23.0942,23.1585,45400.0
2006-08-23 14:50:00,43.18,43.24,43.05,43.05,55900.0,23.1639,23.1961,23.0942,23.0942,55900.0
2006-08-23 15:00:00,43.06,43.31,43.06,43.18,66000.0,23.0995,23.2336,23.0995,23.1639,66000.0
2006-08-23 15:10:00,43.18,43.18,43.03,43.12,55000.0,23.1639,23.1639,23.0834,23.1317,55000.0
2006-08-23 15:20:00,43.13,43.19,43.05,43.18,59100.0,23.1371,23.1693,23.0942,23.1639,59100.0
2006-08-23 15:30:00,43.18,43.27,43.09,43.19,106900.0,23.1639,23.2122,23.1156,23.1693,106900.0
2006-08-23 15:40:00,43.18,43.33,43.16,43.27,112400.0,23.1639,23.2444,23.1532,23.2122,112400.0
2006-08-23 15:50:00,43.26,43.44,43.25,43.32,208900.0,23.2068,23.3034,23.2014,23.239,208900.0
2006-08-24 09:30:00,43.41,43.51,43.1,43.18,135500.0,23.2873,23.3409,23.121,23.1639,135500.0
2006-08-24 09:40:00,43.21,43.23,43.06,43.2,80700.0,23.18,23.1907,23.0995,23.1746,80700.0
2006-08-24 09:50:00,43.19,43.48,43.18,43.27,99800.0,23.1693,23.3248,23.1639,23.2122,99800.0
2006-08-24 10:00:00,43.27,43.38,42.97,43.3,155100.0,23.2122,23.2712,23.0512,23.2283,155100.0
2006-08-24 10:10:00,43.3,43.37,43.24,43.3,156800.0,23.2283,23.2658,23.1961,23.2283,156800.0
2006-08-24 10:20:00,43.31,43.34,43.09,43.14,114400.0,23.2336,23.2497,23.1156,23.1424,114400.0
2006-08-24 10:30:00,43.14,43.15,43.04,43.07,55100.0,23.1424,23.1478,23.0888,23.1049,55100.0
2006-08-24 10:40:00,43.08,43.08,42.92,42.94,81100.0,23.1102,23.1102,23.0244,23.0351,81100.0
2006-08-24 10:50:00,42.96,43.11,42.96,43.06,34400.0,23.0459,23.1263,23.0459,23.0995,34400.0
2006-08-24 11:00:00,43.05,43.13,43.04,43.04,65000.0,23.0942,23.1371,23.0888,23.0888,65000.0
2006-08-24 11:10:00,43.04,43.04,42.94,42.99,66100.0,23.0888,23.0888,23.0351,23.062,66100.0
2006-08-24 11:20:00,42.98,43.06,42.97,43.02,51700.0,23.0566,23.0995,23.0512,23.0781,51700.0
2006-08-24 11:30:00,43.01,43.02,42.9,43.0,70100.0,23.0727,23.0781,23.0137,23.0673,70100.0
2006-08-24 11:40:00,42.99,43.04,42.91,42.96,37700.0,23.062,23.0888,23.0191,23.0459,37700.0
2006-08-24 11:50:00,42.94,42.95,42.84,42.94,67700.0,23.0351,23.0405,22.9815,23.0351,67700.0
2006-08-24 12:00:00,42.94,42.94,42.75,42.77,84000.0,23.0351,23.0351,22.9332,22.9439,84000.0
2006-08-24 12:10:00,42.77,42.88,42.72,42.82,121900.0,22.9439,23.003,22.9171,22.9708,121900.0
2006-08-24 12:20:00,42.83,42.85,42.76,42.79,27000.0,22.9761,22.9869,22.9386,22.9547,27000.0
2006-08-24 12:30:00,42.79,42.85,42.72,42.85,61700.0,22.9547,22.9869,22.9171,22.9869,61700.0
2006-08-24 12:40:00,42.84,42.96,42.84,42.86,57900.0,22.9815,23.0459,22.9815,22.9922,57900.0
2006-08-24 12:50:00,42.86,42.88,42.75,42.88,48200.0,22.9922,23.003,22.9332,23.003,48200.0
2006-08-24 13:00:00,42.87,42.9,42.8,42.9,87600.0,22.9976,23.0137,22.96,23.0137,87600.0
2006-08-24 13:10:00,42.91,43.02,42.9,42.94,94400.0,23.0191,23.0781,23.0137,23.0351,94400.0
2006-08-24 13:20:00,42.94,43.14,42.94,43.09,207100.0,23.0351,23.1424,23.0351,23.1156,207100.0
2006-08-24 13:30:00,43.09,43.17,42.92,42.92,76600.0,23.1156,23.1585,23.0244,23.0244,76600.0
2006-08-24 13:40:00,42.94,42.97,42.88,42.91,53700.0,23.0351,23.0512,23.003,23.0191,53700.0
2006-08-24 13:50:00,42.91,43.04,42.91,42.94,59100.0,23.0191,23.0888,23.0191,23.0351,59100.0
2006-08-24 14:00:00,42.94,43.07,42.94,43.04,75200.0,23.0351,23.1049,23.0351,23.0888,75200.0
2006-08-24 14:10:00,43.04,43.3,43.04,43.28,149400.0,23.0888,23.2283,23.0888,23.2175,149400.0
2006-08-24 14:20:00,43.27,43.29,43.17,43.21,119600.0,23.2122,23.2229,23.1585,23.18,119600.0
2006-08-24 14:30:00,43.22,43.26,43.2,43.25,20300.0,23.1854,23.2068,23.1746,23.2014,20300.0
2006-08-24 14:40:00,43.25,43.25,43.07,43.14,74400.0,23.2014,23.2014,23.1049,23.1424,74400.0
2006-08-24 14:50:00,43.16,43.24,43.12,43.2,71200.0,23.1532,23.1961,23.1317,23.1746,71200.0
2006-08-24 15:00:00,43.19,43.3,43.17,43.25,78500.0,23.1693,23.2283,23.1585,23.2014,78500.0
2006-08-24 15:10:00,43.25,43.26,43.09,43.19,121500.0,23.2014,23.2068,23.1156,23.1693,121500.0
2006-08-24 15:20:00,43.19,43.22,43.09,43.2,68300.0,23.1693,23.1854,23.1156,23.1746,68300.0
2006-08-24 15:30:00,43.2,43.27,43.16,43.2,57700.0,23.1746,23.2122,23.1532,23.1746,57700.0
2006-08-24 15:40:00,43.21,43.21,43.04,43.09,533400.0,23.18,23.18,23.0888,23.1156,533400.0
2006-08-24 15:50:00,43.08,43.2,43.07,43.2,223100.0,23.1102,23.1746,23.1049,23.1746,223100.0
2006-08-25 09:30:00,43.18,43.2,42.98,43.06,90500.0,23.1639,23.1746,23.0566,23.0995,90500.0
2006-08-25 09:40:00,43.06,43.2,42.99,43.15,74800.0,23.0995,23.1746,23.062,23.1478,74800.0
2006-08-25 09:50:00,43.15,43.26,43.09,43.21,525700.0,23.1478,23.2068,23.1156,23.18,525700.0
2006-08-25 10:00:00,43.23,43.48,43.17,43.25,296500.0,23.1907,23.3248,23.1585,23.2014,296500.0
2006-08-25 10:10:00,43.25,43.5,43.19,43.49,129000.0,23.2014,23.3356,23.1693,23.3302,129000.0
2006-08-25 10:20:00,43.49,43.5,43.1,43.15,143600.0,23.3302,23.3356,23.121,23.1478,143600.0
2006-08-25 10:30:00,43.14,43.21,43.03,43.14,74900.0,23.1424,23.18,23.0834,23.1424,74900.0
2006-08-25 10:40:00,43.15,43.31,43.13,43.28,58300.0,23.1478,23.2336,23.1371,23.2175,58300.0
2006-08-25 10:50:00,43.29,43.37,43.06,43.08,75700.0,23.2229,23.2658,23.0995,23.1102,75700.0
2006-08-25 11:00:00,43.07,43.3,43.07,43.28,67000.0,23.1049,23.2283,23.1049,23.2175,67000.0
2006-08-25 11:10:00,43.28,43.32,43.17,43.26,110400.0,23.2175,23.239,23.1585,23.2068,110400.0
2006-08-25 11:20:00,43.26,43.28,43.14,43.14,40700.0,23.2068,23.2175,23.1424,23.1424,40700.0
2006-08-25 11:30:00,43.16,43.16,43.06,43.14,40000.0,23.1532,23.1532,23.0995,23.1424,40000.0
2006-08-25 11:40:00,43.12,43.2,43.11,43.2,26500.0,23.1317,23.1746,23.1263,23.1746,26500.0
2006-08-25 11:50:00,43.19,43.25,43.17,43.2,97000.0,23.1693,23.2014,23.1585,23.1746,97000.0
2006-08-25 12:00:00,43.19,43.2,43.1,43.15,37700.0,23.1693,23.1746,23.121,23.1478,37700.0
2006-08-25 12:10:00,43.14,43.2,43.12,43.14,36500.0,23.1424,23.1746,23.1317,23.1424,36500.0
2006-08-25 12:20:00,43.14,43.22,43.09,43.19,29300.0,23.1424,23.1854,23.1156,23.1693,29300.0
2006-08-25 12:30:00,43.2,43.23,42.93,42.99,67100.0,23.1746,23.1907,23.0298,23.062,67100.0
2006-08-25 12:40:00,43.0,43.01,42.85,42.91,167800.0,23.0673,23.0727,22.9869,23.0191,167800.0
2006-08-25 12:50:00,42.9,43.0,42.86,43.0,39600.0,23.0137,23.0673,22.9922,23.0673,39600.0
2006-08-25 13:00:00,42.99,42.99,42.91,42.94,28000.0,23.062,23.062,23.0191,23.0351,28000.0
2006-08-25 13:10:00,42.94,43.01,42.92,42.96,35100.0,23.0351,23.0727,23.0244,23.0459,35100.0
2006-08-25 13:20:00,42.95,42.95,42.87,42.87,21200.0,23.0405,23.0405,22.9976,22.9976,21200.0
2006-08-25 13:30:00,42.9,42.96,42.87,42.88,74400.0,23.0137,23.0459,22.9976,23.003,74400.0
2006-08-25 13:40:00,42.88,42.95,42.87,42.92,33700.0,23.003,23.0405,22.9976,23.0244,33700.0
2006-08-25 13:50:00,42.92,42.94,42.88,42.92,128700.0,23.0244,23.0351,23.003,23.0244,128700.0
2006-08-25 14:00:00,42.92,42.93,42.85,42.85,144200.0,23.0244,23.0298,22.9869,22.9869,144200.0
2006-08-25 14:10:00,42.87,42.9,42.7,42.77,154800.0,22.9976,23.0137,22.9064,22.9439,154800.0
2006-08-25 14:20:00,42.78,42.82,42.69,42.8,69500.0,22.9493,22.9708,22.901,22.96,69500.0
2006-08-25 14:30:00,42.81,42.89,42.79,42.88,81400.0,22.9654,23.0083,22.9547,23.003,81400.0
2006-08-25 14:40:00,42.88,42.9,42.79,42.83,104400.0,23.003,23.0137,22.9547,22.9761,104400.0
2006-08-25 14:50:00,42.84,42.86,42.77,42.83,35600.0,22.9815,22.9922,22.9439,22.9761,35600.0
2006-08-25 15:00:00,42.84,42.86,42.8,42.85,37400.0,22.9815,22.9922,22.96,22.9869,37400.0
2006-08-25 15:10:00,42.85,42.97,42.84,42.96,41100.0,22.9869,23.0512,22.9815,23.0459,41100.0
2006-08-25 15:20:00,42.97,42.98,42.92,42.94,63600.0,23.0512,23.0566,23.0244,23.0351,63600.0
2006-08-25 15:30:00,42.94,43.01,42.92,42.96,57000.0,23.0351,23.0727,23.0244,23.0459,57000.0
2006-08-25 15:40:00,42.98,42.98,42.87,42.91,65500.0,23.0566,23.0566,22.9976,23.0191,65500.0
2006-08-25 15:50:00,42.92,42.93,42.78,42.8,138800.0,23.0244,23.0298,22.9493,22.96,138800.0
2006-08-28 09:30:00,42.84,42.85,42.49,42.66,187500.0,22.9815,22.9869,22.7937,22.8849,187500.0
2006-08-28 09:40:00,42.66,42.8,42.63,42.73,313200.0,22.8849,22.96,22.8688,22.9225,313200.0
2006-08-28 09:50:00,42.73,42.98,42.71,42.8,259000.0,22.9225,23.0566,22.9118,22.96,259000.0
2006-08-28 10:00:00,42.8,43.05,42.8,42.95,224200.0,22.96,23.0942,22.96,23.0405,224200.0
2006-08-28 10:10:00,42.98,43.05,42.89,43.05,124300.0,23.0566,23.0942,23.0083,23.0942,124300.0
2006-08-28 10:20:00,43.05,43.3,43.02,43.27,198100.0,23.0942,23.2283,23.0781,23.2122,198100.0
2006-08-28 10:30:00,43.28,43.31,43.2,43.26,227500.0,23.2175,23.2336,23.1746,23.2068,227500.0
2006-08-28 10:40:00,43.25,43.35,42.99,43.0,324500.0,23.2014,23.2551,23.062,23.0673,324500.0
2006-08-28 10:50:00,43.0,43.1,42.86,42.93,104000.0,23.0673,23.121,22.9922,23.0298,104000.0
2006-08-28 11:00:00,42.93,43.07,42.9,43.07,85200.0,23.0298,23.1049,23.0137,23.1049,85200.0
2006-08-28 11:10:00,43.07,43.1,43.0,43.03,82300.0,23.1049,23.121,23.0673,23.0834,82300.0
2006-08-28 11:20:00,43.03,43.03,42.88,43.02,52400.0,23.0834,23.0834,23.003,23.0781,52400.0
2006-08-28 11:30:00,43.0,43.05,42.93,43.01,62500.0,23.0673,23.0942,23.0298,23.0727,62500.0
2006-08-28 11:40:00,43.0,43.08,42.93,43.08,56100.0,23.0673,23.1102,23.0298,23.1102,56100.0
2006-08-28 11:50:00,43.08,43.15,42.96,43.03,173600.0,23.1102,23.1478,23.0459,23.0834,173600.0
2006-08-28 12:00:00,43.03,43.07,42.93,43.05,111500.0,23.0834,23.1049,23.0298,23.0942,111500.0
2006-08-28 12:10:00,43.05,43.12,43.05,43.08,50600.0,23.0942,23.1317,23.0942,23.1102,50600.0
2006-08-28 12:20:00,43.08,43.11,42.99,43.0,69000.0,23.1102,23.1263,23.062,23.0673,69000.0
2006-08-28 12:30:00,43.01,43.07,42.99,43.07,13000.0,23.0727,23.1049,23.062,23.1049,13000.0
2006-08-28 12:40:00,43.07,43.08,43.0,43.0,35000.0,23.1049,23.1102,23.0673,23.0673,35000.0
2006-08-28 12:50:00,43.01,43.05,43.01,43.03,19600.0,23.0727,23.0942,23.0727,23.0834,19600.0
2006-08-28 13:00:00,43.03,43.09,43.01,43.08,33500.0,23.0834,23.1156,23.0727,23.1102,33500.0
2006-08-28 13:10:00,43.08,43.11,43.02,43.03,100600.0,23.1102,23.1263,23.0781,23.0834,100600.0
2006-08-28 13:20:00,43.02,43.05,43.0,43.01,43600.0,23.0781,23.0942,23.0673,23.0727,43600.0
2006-08-28 13:30:00,43.0,43.1,42.99,43.04,121200.0,23.0673,23.121,23.062,23.0888,121200.0
2006-08-28 13:40:00,43.02,43.1,42.96,43.03,64600.0,23.0781,23.121,23.0459,23.0834,64600.0
2006-08-28 13:50:00,43.03,43.11,43.0,43.09,82300.0,23.0834,23.1263,23.0673,23.1156,82300.0
2006-08-28 14:00:00,43.09,43.12,43.01,43.05,85000.0,23.1156,23.1317,23.0727,23.0942,85000.0
2006-08-28 14:10:00,43.05,43.1,43.0,43.02,46400.0,23.0942,23.121,23.0673,23.0781,46400.0
2006-08-28 14:20:00,43.02,43.1,43.01,43.05,49800.0,23.0781,23.121,23.0727,23.0942,49800.0
2006-08-28 14:30:00,43.05,43.09,42.98,42.98,53300.0,23.0942,23.1156,23.0566,23.0566,53300.0
2006-08-28 14:40:00,42.98,43.01,42.94,42.94,67800.0,23.0566,23.0727,23.0351,23.0351,67800.0
2006-08-28 14:50:00,42.94,43.07,42.94,43.03,29600.0,23.0351,23.1049,23.0351,23.0834,29600.0
2006-08-28 15:00:00,43.02,43.06,42.97,43.03,49500.0,23.0781,23.0995,23.0512,23.0834,49500.0
2006-08-28 15:10:00,43.02,43.06,43.0,43.05,46300.0,23.0781,23.0995,23.0673,23.0942,46300.0
2006-08-28 15:20:00,43.05,43.1,43.02,43.06,87500.0,23.0942,23.121,23.0781,23.0995,87500.0
2006-08-28 15:30:00,43.06,43.08,42.9,42.94,116200.0,23.0995,23.1102,23.0137,23.0351,116200.0
2006-08-28 15:40:00,42.95,43.08,42.95,43.04,68800.0,23.0405,23.1102,23.0405,23.0888,68800.0
2006-08-28 15:50:00,43.04,43.07,42.98,43.07,157300.0,23.0888,23.1049,23.0566,23.1049,157300.0
2006-08-29 09:30:00,43.29,43.4,43.15,43.23,249900.0,23.2229,23.2819,23.1478,23.1907,249900.0
2006-08-29 09:40:00,43.24,43.33,43.05,43.16,82800.0,23.1961,23.2444,23.0942,23.1532,82800.0
2006-08-29 09:50:00,43.16,43.57,43.13,43.46,411900.0,23.1532,23.3731,23.1371,23.3141,411900.0
2006-08-29 10:00:00,43.44,43.54,43.27,43.38,167500.0,23.3034,23.357,23.2122,23.2712,167500.0
2006-08-29 10:10:00,43.38,43.49,43.19,43.19,129600.0,23.2712,23.3302,23.1693,23.1693,129600.0
2006-08-29 10:20:00,43.19,43.29,42.87,42.93,304600.0,23.1693,23.2229,22.9976,23.0298,304600.0
2006-08-29 10:30:00,42.91,43.19,42.91,43.01,137500.0,23.0191,23.1693,23.0191,23.0727,137500.0
2006-08-29 10:40:00,43.01,43.26,42.99,43.05,101700.0,23.0727,23.2068,23.062,23.0942,101700.0
2006-08-29 10:50:00,43.04,43.2,43.0,43.2,115700.0,23.0888,23.1746,23.0673,23.1746,115700.0
2006-08-29 11:00:00,43.2,43.2,43.0,43.0,87500.0,23.1746,23.1746,23.0673,23.0673,87500.0
2006-08-29 11:10:00,42.98,43.01,42.92,42.94,86200.0,23.0566,23.0727,23.0244,23.0351,86200.0
2006-08-29 11:20:00,42.93,42.99,42.83,42.84,67900.0,23.0298,23.062,22.9761,22.9815,67900.0
2006-08-29 11:30:00,42.84,42.88,42.75,42.75,104900.0,22.9815,23.003,22.9332,22.9332,104900.0
2006-08-29 11:40:00,42.76,42.9,42.7,42.88,117800.0,22.9386,23.0137,22.9064,23.003,117800.0
2006-08-29 11:50:00,42.88,42.93,42.84,42.85,44100.0,23.003,23.0298,22.9815,22.9869,44100.0
2006-08-29 12:00:00,42.85,42.98,42.84,42.98,32400.0,22.9869,23.0566,22.9815,23.0566,32400.0
2006-08-29 12:10:00,42.97,43.07,42.95,43.05,58000.0,23.0512,23.1049,23.0405,23.0942,58000.0
2006-08-29 12:20:00,43.04,43.14,43.04,43.13,39600.0,23.0888,23.1424,23.0888,23.1371,39600.0
2006-08-29 12:30:00,43.14,43.14,43.08,43.08,120500.0,23.1424,23.1424,23.1102,23.1102,120500.0
2006-08-29 12:40:00,43.08,43.18,43.08,43.1,81400.0,23.1102,23.1639,23.1102,23.121,81400.0
2006-08-29 12:50:00,43.11,43.15,43.11,43.14,24300.0,23.1263,23.1478,23.1263,23.1424,24300.0
2006-08-29 13:00:00,43.15,43.15,43.07,43.12,51300.0,23.1478,23.1478,23.1049,23.1317,51300.0
2006-08-29 13:10:00,43.11,43.15,43.1,43.14,40200.0,23.1263,23.1478,23.121,23.1424,40200.0
2006-08-29 13:20:00,43.14,43.14,43.09,43.1,32800.0,23.1424,23.1424,23.1156,23.121,32800.0
2006-08-29 13:30:00,43.1,43.12,43.07,43.12,20700.0,23.121,23.1317,23.1049,23.1317,20700.0
2006-08-29 13:40:00,43.12,43.17,43.1,43.15,46000.0,23.1317,23.1585,23.121,23.1478,46000.0
2006-08-29 13:50:00,43.16,43.16,43.1,43.14,42400.0,23.1532,23.1532,23.121,23.1424,42400.0
2006-08-29 14:00:00,43.14,43.27,43.01,43.11,204100.0,23.1424,23.2122,23.0727,23.1263,204100.0
2006-08-29 14:10:00,43.13,43.35,43.09,43.23,144900.0,23.1371,23.2551,23.1156,23.1907,144900.0
2006-08-29 14:20:00,43.25,43.26,43.05,43.18,111000.0,23.2014,23.2068,23.0942,23.1639,111000.0
2006-08-29 14:30:00,43.2,43.29,43.17,43.21,83800.0,23.1746,23.2229,23.1585,23.18,83800.0
2006-08-29 14:40:00,43.21,43.3,43.19,43.24,105100.0,23.18,23.2283,23.1693,23.1961,105100.0
2006-08-29 14:50:00,43.25,43.29,43.19,43.24,120100.0,23.2014,23.2229,23.1693,23.1961,120100.0
2006-08-29 15:00:00,43.24,43.27,43.15,43.17,92900.0,23.1961,23.2122,23.1478,23.1585,92900.0
2006-08-29 15:10:00,43.16,43.33,43.13,43.31,69600.0,23.1532,23.2444,23.1371,23.2336,69600.0
2006-08-29 15:20:00,43.33,43.45,43.31,43.42,124500.0,23.2444,23.3087,23.2336,23.2926,124500.0
2006-08-29 15:30:00,43.42,43.52,43.42,43.5,158400.0,23.2926,23.3463,23.2926,23.3356,158400.0
2006-08-29 15:40:00,43.51,43.51,43.42,43.49,181600.0,23.3409,23.3409,23.2926,23.3302,181600.0
2006-08-29 15:50:00,43.5,43.71,43.49,43.55,368900.0,23.3356,23.4482,23.3302,23.3624,368900.0
2006-08-30 09:30:00,43.74,43.76,43.09,43.28,190500.0,23.4643,23.475,23.1156,23.2175,190500.0
2006-08-30 09:40:00,43.29,43.52,43.19,43.29,93000.0,23.2229,23.3463,23.1693,23.2229,93000.0
2006-08-30 09:50:00,43.33,43.4,43.11,43.26,88900.0,23.2444,23.2819,23.1263,23.2068,88900.0
2006-08-30 10:00:00,43.28,43.47,43.27,43.42,82800.0,23.2175,23.3195,23.2122,23.2926,82800.0
2006-08-30 10:10:00,43.42,43.61,43.42,43.56,99200.0,23.2926,23.3946,23.2926,23.3677,99200.0
2006-08-30 10:20:00,43.56,43.72,43.53,43.69,72600.0,23.3677,23.4536,23.3517,23.4375,72600.0
2006-08-30 10:30:00,43.69,43.86,43.65,43.85,134600.0,23.4375,23.5287,23.416,23.5233,134600.0
2006-08-30 10:40:00,43.84,44.13,43.83,44.06,142800.0,23.5179,23.6735,23.5126,23.636,142800.0
2006-08-30 10:50:00,44.06,44.21,44.03,44.16,84700.0,23.636,23.7164,23.6199,23.6896,84700.0
2006-08-30 11:00:00,44.17,44.41,44.14,44.36,144000.0,23.695,23.8237,23.6789,23.7969,144000.0
2006-08-30 11:10:00,44.35,44.35,44.12,44.13,60600.0,23.7915,23.7915,23.6682,23.6735,60600.0
2006-08-30 11:20:00,44.15,44.3,44.13,44.23,154900.0,23.6842,23.7647,23.6735,23.7272,154900.0
2006-08-30 11:30:00,44.22,44.3,44.09,44.18,115600.0,23.7218,23.7647,23.6521,23.7003,115600.0
2006-08-30 11:40:00,44.18,44.28,44.15,44.16,65400.0,23.7003,23.754,23.6842,23.6896,65400.0
2006-08-30 11:50:00,44.14,44.28,44.13,44.23,99200.0,23.6789,23.754,23.6735,23.7272,99200.0
2006-08-30 12:00:00,44.24,44.3,44.24,44.25,51700.0,23.7325,23.7647,23.7325,23.7379,51700.0
2006-08-30 12:10:00,44.25,44.27,44.14,44.25,52800.0,23.7379,23.7486,23.6789,23.7379,52800.0
2006-08-30 12:20:00,44.25,44.31,44.21,44.29,53400.0,23.7379,23.7701,23.7164,23.7594,53400.0
2006-08-30 12:30:00,44.29,44.38,44.28,44.38,82900.0,23.7594,23.8076,23.754,23.8076,82900.0
2006-08-30 12:40:00,44.37,44.39,44.34,44.36,35200.0,23.8023,23.813,23.7862,23.7969,35200.0
2006-08-30 12:50:00,44.37,44.49,44.35,44.47,84400.0,23.8023,23.8666,23.7915,23.8559,84400.0
2006-08-30 13:00:00,44.48,44.64,44.44,44.63,98600.0,23.8613,23.9471,23.8398,23.9417,98600.0
2006-08-30 13:10:00,44.63,44.7,44.57,44.68,67600.0,23.9417,23.9793,23.9096,23.9686,67600.0
2006-08-30 13:20:00,44.68,44.86,44.65,44.73,151000.0,23.9686,24.0651,23.9525,23.9954,151000.0
2006-08-30 13:30:00,44.75,44.99,44.75,44.89,100500.0,24.0061,24.1349,24.0061,24.0812,100500.0
2006-08-30 13:40:00,44.89,44.89,44.71,44.72,47400.0,24.0812,24.0812,23.9847,23.99,47400.0
2006-08-30 13:50:00,44.73,44.85,44.72,44.83,85700.0,23.9954,24.0598,23.99,24.049,85700.0
2006-08-30 14:00:00,44.83,44.87,44.7,44.74,63700.0,24.049,24.0705,23.9793,24.0008,63700.0
2006-08-30 14:10:00,44.74,44.87,44.74,44.87,66400.0,24.0008,24.0705,24.0008,24.0705,66400.0
2006-08-30 14:20:00,44.88,44.97,44.86,44.94,94800.0,24.0759,24.1241,24.0651,24.108,94800.0
2006-08-30 14:30:00,44.95,44.96,44.63,44.65,238300.0,24.1134,24.1188,23.9417,23.9525,238300.0
2006-08-30 14:40:00,44.65,44.68,44.47,44.65,143200.0,23.9525,23.9686,23.8559,23.9525,143200.0
2006-08-30 14:50:00,44.63,44.69,44.55,44.65,74800.0,23.9417,23.9739,23.8988,23.9525,74800.0
2006-08-30 15:00:00,44.66,44.73,44.62,44.71,79900.0,23.9578,23.9954,23.9364,23.9847,79900.0
2006-08-30 15:10:00,44.71,44.81,44.63,44.76,142100.0,23.9847,24.0383,23.9417,24.0115,142100.0
2006-08-30 15:20:00,44.76,44.81,44.74,44.79,73200.0,24.0115,24.0383,24.0008,24.0276,73200.0
2006-08-30 15:30:00,44.79,44.83,44.71,44.82,144900.0,24.0276,24.049,23.9847,24.0437,144900.0
2006-08-30 15:40:00,44.82,44.85,44.71,44.8,175500.0,24.0437,24.0598,23.9847,24.0329,175500.0
2006-08-30 15:50:00,44.81,44.81,44.67,44.75,188900.0,24.0383,24.0383,23.9632,24.0061,188900.0
2006-08-31 09:30:00,44.99,44.99,44.38,44.74,198200.0,24.1349,24.1349,23.8076,24.0008,198200.0
2006-08-31 09:40:00,44.74,44.8,44.51,44.57,100500.0,24.0008,24.0329,23.8774,23.9096,100500.0
2006-08-31 09:50:00,44.58,44.66,44.43,44.62,77500.0,23.9149,23.9578,23.8345,23.9364,77500.0
2006-08-31 10:00:00,44.61,44.87,44.54,44.74,118100.0,23.931,24.0705,23.8935,24.0008,118100.0
2006-08-31 10:10:00,44.75,44.75,44.41,44.45,73100.0,24.0061,24.0061,23.8237,23.8452,73100.0
2006-08-31 10:20:00,44.44,44.51,44.32,44.36,82500.0,23.8398,23.8774,23.7754,23.7969,82500.0
2006-08-31 10:30:00,44.36,44.36,44.1,44.17,119700.0,23.7969,23.7969,23.6574,23.695,119700.0
2006-08-31 10:40:00,44.18,44.23,44.14,44.23,62800.0,23.7003,23.7272,23.6789,23.7272,62800.0
2006-08-31 10:50:00,44.23,44.3,44.22,44.26,69800.0,23.7272,23.7647,23.7218,23.7433,69800.0
2006-08-31 11:00:00,44.24,44.33,44.24,44.31,50000.0,23.7325,23.7808,23.7325,23.7701,50000.0
2006-08-31 11:10:00,44.31,44.32,44.23,44.27,42400.0,23.7701,23.7754,23.7272,23.7486,42400.0
2006-08-31 11:20:00,44.27,44.28,44.2,44.23,46500.0,23.7486,23.754,23.7111,23.7272,46500.0
2006-08-31 11:30:00,44.21,44.27,44.15,44.17,40300.0,23.7164,23.7486,23.6842,23.695,40300.0
2006-08-31 11:40:00,44.16,44.16,44.08,44.14,47800.0,23.6896,23.6896,23.6467,23.6789,47800.0
2006-08-31 11:50:00,44.15,44.35,44.12,44.3,79400.0,23.6842,23.7915,23.6682,23.7647,79400.0
2006-08-31 12:00:00,44.29,44.37,44.28,44.32,40100.0,23.7594,23.8023,23.754,23.7754,40100.0
2006-08-31 12:10:00,44.32,44.32,44.19,44.25,57300.0,23.7754,23.7754,23.7057,23.7379,57300.0
2006-08-31 12:20:00,44.25,44.25,44.18,44.2,27700.0,23.7379,23.7379,23.7003,23.7111,27700.0
2006-08-31 12:30:00,44.19,44.24,44.18,44.24,17900.0,23.7057,23.7325,23.7003,23.7325,17900.0
2006-08-31 12:40:00,44.24,44.32,44.23,44.27,18700.0,23.7325,23.7754,23.7272,23.7486,18700.0
2006-08-31 12:50:00,44.28,44.35,44.2,44.2,43600.0,23.754,23.7915,23.7111,23.7111,43600.0
2006-08-31 13:00:00,44.2,44.21,44.08,44.08,62300.0,23.7111,23.7164,23.6467,23.6467,62300.0
2006-08-31 13:10:00,44.08,44.1,43.95,44.09,68000.0,23.6467,23.6574,23.577,23.6521,68000.0
2006-08-31 13:20:00,44.08,44.14,44.04,44.14,39000.0,23.6467,23.6789,23.6252,23.6789,39000.0
2006-08-31 13:30:00,44.14,44.23,44.13,44.13,25800.0,23.6789,23.7272,23.6735,23.6735,25800.0
2006-08-31 13:40:00,44.13,44.13,44.02,44.09,27900.0,23.6735,23.6735,23.6145,23.6521,27900.0
2006-08-31 13:50:00,44.11,44.11,44.01,44.01,44800.0,23.6628,23.6628,23.6091,23.6091,44800.0
2006-08-31 14:00:00,44.02,44.06,44.01,44.03,40300.0,23.6145,23.636,23.6091,23.6199,40300.0
2006-08-31 14:10:00,44.04,44.05,43.98,43.99,33600.0,23.6252,23.6306,23.5931,23.5984,33600.0
2006-08-31 14:20:00,44.0,44.09,43.99,44.08,35100.0,23.6038,23.6521,23.5984,23.6467,35100.0
2006-08-31 14:30:00,44.08,44.08,44.02,44.04,24500.0,23.6467,23.6467,23.6145,23.6252,24500.0
2006-08-31 14:40:00,44.04,44.12,44.03,44.07,45700.0,23.6252,23.6682,23.6199,23.6413,45700.0
2006-08-31 14:50:00,44.06,44.16,44.05,44.15,50100.0,23.636,23.6896,23.6306,23.6842,50100.0
2006-08-31 15:00:00,44.14,44.2,44.06,44.08,59700.0,23.6789,23.7111,23.636,23.6467,59700.0
2006-08-31 15:10:00,44.09,44.19,44.06,44.16,69400.0,23.6521,23.7057,23.636,23.6896,69400.0
2006-08-31 15:20:00,44.16,44.17,44.12,44.13,54400.0,23.6896,23.695,23.6682,23.6735,54400.0
2006-08-31 15:30:00,44.13,44.14,44.02,44.02,60600.0,23.6735,23.6789,23.6145,23.6145,60600.0
2006-08-31 15:40:00,44.02,44.06,43.98,43.98,111500.0,23.6145,23.636,23.5931,23.5931,111500.0
2006-08-31 15:50:00,43.98,44.0,43.85,43.92,189500.0,23.5931,23.6038,23.5233,23.5609,189500.0
2006-09-01 09:30:00,44.2,44.26,43.92,43.94,136200.0,23.7111,23.7433,23.5609,23.5716,136200.0
2006-09-01 09:40:00,43.92,43.94,43.67,43.74,125600.0,23.5609,23.5716,23.4268,23.4643,125600.0
2006-09-01 09:50:00,43.74,43.78,43.55,43.69,89900.0,23.4643,23.4858,23.3624,23.4375,89900.0
2006-09-01 10:00:00,43.69,43.7,43.31,43.47,133700.0,23.4375,23.4428,23.2336,23.3195,133700.0
2006-09-01 10:10:00,43.48,43.5,43.3,43.49,69700.0,23.3248,23.3356,23.2283,23.3302,69700.0
2006-09-01 10:20:00,43.48,43.5,43.38,43.48,34300.0,23.3248,23.3356,23.2712,23.3248,34300.0
2006-09-01 10:30:00,43.49,43.5,43.36,43.36,42700.0,23.3302,23.3356,23.2605,23.2605,42700.0
2006-09-01 10:40:00,43.38,43.47,43.27,43.43,57400.0,23.2712,23.3195,23.2122,23.298,57400.0
2006-09-01 10:50:00,43.43,43.58,43.4,43.58,82600.0,23.298,23.3785,23.2819,23.3785,82600.0
2006-09-01 11:00:00,43.56,43.65,43.47,43.48,57800.0,23.3677,23.416,23.3195,23.3248,57800.0
2006-09-01 11:10:00,43.49,43.55,43.41,43.42,42600.0,23.3302,23.3624,23.2873,23.2926,42600.0
2006-09-01 11:20:00,43.42,43.65,43.42,43.62,17600.0,23.2926,23.416,23.2926,23.3999,17600.0
2006-09-01 11:30:00,43.62,43.67,43.56,43.57,14800.0,23.3999,23.4268,23.3677,23.3731,14800.0
2006-09-01 11:40:00,43.58,43.67,43.54,43.65,18400.0,23.3785,23.4268,23.357,23.416,18400.0
2006-09-01 11:50:00,43.65,43.72,43.64,43.7,35600.0,23.416,23.4536,23.4107,23.4428,35600.0
2006-09-01 12:00:00,43.7,43.75,43.64,43.67,24000.0,23.4428,23.4697,23.4107,23.4268,24000.0
2006-09-01 12:10:00,43.67,43.69,43.66,43.67,13200.0,23.4268,23.4375,23.4214,23.4268,13200.0
2006-09-01 12:20:00,43.69,43.71,43.62,43.68,24700.0,23.4375,23.4482,23.3999,23.4321,24700.0
2006-09-01 12:30:00,43.67,43.83,43.63,43.74,43000.0,23.4268,23.5126,23.4053,23.4643,43000.0
2006-09-01 12:40:00,43.73,43.73,43.61,43.64,19500.0,23.4589,23.4589,23.3946,23.4107,19500.0
2006-09-01 12:50:00,43.63,43.72,43.61,43.71,16800.0,23.4053,23.4536,23.3946,23.4482,16800.0
2006-09-01 13:00:00,43.69,43.89,43.65,43.76,77200.0,23.4375,23.5448,23.416,23.475,77200.0
2006-09-01 13:10:00,43.78,43.78,43.65,43.66,30900.0,23.4858,23.4858,23.416,23.4214,30900.0
2006-09-01 13:20:00,43.65,43.7,43.63,43.69,20200.0,23.416,23.4428,23.4053,23.4375,20200.0
2006-09-01 13:30:00,43.69,43.8,43.68,43.79,41400.0,23.4375,23.4965,23.4321,23.4911,41400.0
2006-09-01 13:40:00,43.79,43.79,43.59,43.61,36600.0,23.4911,23.4911,23.3838,23.3946,36600.0
2006-09-01 13:50:00,43.6,43.6,43.55,43.55,25700.0,23.3892,23.3892,23.3624,23.3624,25700.0
2006-09-01 14:00:00,43.55,43.56,43.51,43.52,36500.0,23.3624,23.3677,23.3409,23.3463,36500.0
2006-09-01 14:10:00,43.51,43.53,43.47,43.52,43900.0,23.3409,23.3517,23.3195,23.3463,43900.0
2006-09-01 14:20:00,43.52,43.53,43.47,43.49,29800.0,23.3463,23.3517,23.3195,23.3302,29800.0
2006-09-01 14:30:00,43.49,43.5,43.38,43.46,45100.0,23.3302,23.3356,23.2712,23.3141,45100.0
2006-09-01 14:40:00,43.47,43.49,43.44,43.46,15000.0,23.3195,23.3302,23.3034,23.3141,15000.0
2006-09-01 14:50:00,43.48,43.48,43.39,43.42,21500.0,23.3248,23.3248,23.2765,23.2926,21500.0
2006-09-01 15:00:00,43.42,43.42,43.31,43.34,49500.0,23.2926,23.2926,23.2336,23.2497,49500.0
2006-09-01 15:10:00,43.33,43.35,43.29,43.35,40300.0,23.2444,23.2551,23.2229,23.2551,40300.0
2006-09-01 15:20:00,43.35,43.43,43.35,43.4,56900.0,23.2551,23.298,23.2551,23.2819,56900.0
2006-09-01 15:30:00,43.39,43.42,43.37,43.37,55700.0,23.2765,23.2926,23.2658,23.2658,55700.0
2006-09-01 15:40:00,43.37,43.38,43.3,43.3,80300.0,23.2658,23.2712,23.2283,23.2283,80300.0
2006-09-01 15:50:00,43.3,43.31,43.25,43.25,115900.0,23.2283,23.2336,23.2014,23.2014,115900.0
2006-09-05 09:30:00,43.27,43.44,42.78,42.96,131000.0,23.2122,23.3034,22.9493,23.0459,131000.0
2006-09-05 09:40:00,42.95,43.03,42.88,42.98,75300.0,23.0405,23.0834,23.003,23.0566,75300.0
2006-09-05 09:50:00,42.98,43.1,42.92,42.98,69700.0,23.0566,23.121,23.0244,23.0566,69700.0
2006-09-05 10:00:00,42.99,43.17,42.92,43.14,64300.0,23.062,23.1585,23.0244,23.1424,64300.0
2006-09-05 10:10:00,43.13,43.34,43.08,43.24,134300.0,23.1371,23.2497,23.1102,23.1961,134300.0
2006-09-05 10:20:00,43.27,43.3,43.22,43.29,33000.0,23.2122,23.2283,23.1854,23.2229,33000.0
2006-09-05 10:30:00,43.29,43.32,43.24,43.24,58300.0,23.2229,23.239,23.1961,23.1961,58300.0
2006-09-05 10:40:00,43.24,43.3,43.22,43.26,47200.0,23.1961,23.2283,23.1854,23.2068,47200.0
2006-09-05 10:50:00,43.26,43.33,43.25,43.28,37300.0,23.2068,23.2444,23.2014,23.2175,37300.0
2006-09-05 11:00:00,43.27,43.41,43.26,43.33,59500.0,23.2122,23.2873,23.2068,23.2444,59500.0
2006-09-05 11:10:00,43.34,43.43,43.34,43.38,34100.0,23.2497,23.298,23.2497,23.2712,34100.0
2006-09-05 11:20:00,43.38,43.47,43.34,43.47,42400.0,23.2712,23.3195,23.2497,23.3195,42400.0
2006-09-05 11:30:00,43.47,43.54,43.42,43.49,42200.0,23.3195,23.357,23.2926,23.3302,42200.0
2006-09-05 11:40:00,43.49,43.88,43.46,43.77,124800.0,23.3302,23.5394,23.3141,23.4804,124800.0
2006-09-05 11:50:00,43.76,43.95,43.74,43.92,116600.0,23.475,23.577,23.4643,23.5609,116600.0
2006-09-05 12:00:00,43.92,44.01,43.84,43.92,100500.0,23.5609,23.6091,23.5179,23.5609,100500.0
2006-09-05 12:10:00,43.93,43.99,43.86,43.89,54900.0,23.5662,23.5984,23.5287,23.5448,54900.0
2006-09-05 12:20:00,43.9,43.98,43.84,43.98,50200.0,23.5501,23.5931,23.5179,23.5931,50200.0
2006-09-05 12:30:00,43.98,44.0,43.88,43.88,57500.0,23.5931,23.6038,23.5394,23.5394,57500.0
2006-09-05 12:40:00,43.88,43.89,43.79,43.86,86100.0,23.5394,23.5448,23.4911,23.5287,86100.0
2006-09-05 12:50:00,43.85,43.91,43.79,43.81,34500.0,23.5233,23.5555,23.4911,23.5019,34500.0
2006-09-05 13:00:00,43.82,43.87,43.71,43.71,27400.0,23.5072,23.534,23.4482,23.4482,27400.0
2006-09-05 13:10:00,43.71,43.78,43.71,43.76,28000.0,23.4482,23.4858,23.4482,23.475,28000.0
2006-09-05 13:20:00,43.76,43.86,43.76,43.86,37300.0,23.475,23.5287,23.475,23.5287,37300.0
2006-09-05 13:30:00,43.85,43.87,43.67,43.75,45100.0,23.5233,23.534,23.4268,23.4697,45100.0
2006-09-05 13:40:00,43.76,43.76,43.54,43.54,77100.0,23.475,23.475,23.357,23.357,77100.0
2006-09-05 13:50:00,43.54,43.65,43.5,43.64,49400.0,23.357,23.416,23.3356,23.4107,49400.0
2006-09-05 14:00:00,43.63,43.67,43.5,43.63,32100.0,23.4053,23.4268,23.3356,23.4053,32100.0
2006-09-05 14:10:00,43.64,43.85,43.62,43.83,61300.0,23.4107,23.5233,23.3999,23.5126,61300.0
2006-09-05 14:20:00,43.83,43.84,43.72,43.83,37500.0,23.5126,23.5179,23.4536,23.5126,37500.0
2006-09-05 14:30:00,43.83,43.83,43.68,43.71,31100.0,23.5126,23.5126,23.4321,23.4482,31100.0
2006-09-05 14:40:00,43.71,43.92,43.71,43.91,54400.0,23.4482,23.5609,23.4482,23.5555,54400.0
2006-09-05 14:50:00,43.93,44.1,43.9,44.05,87400.0,23.5662,23.6574,23.5501,23.6306,87400.0
2006-09-05 15:00:00,44.06,44.07,43.78,43.8,82200.0,23.636,23.6413,23.4858,23.4965,82200.0
2006-09-05 15:10:00,43.8,43.89,43.78,43.87,56800.0,23.4965,23.5448,23.4858,23.534,56800.0
2006-09-05 15:20:00,43.87,43.88,43.77,43.8,57700.0,23.534,23.5394,23.4804,23.4965,57700.0
2006-09-05 15:30:00,43.81,43.93,43.81,43.89,45800.0,23.5019,23.5662,23.5019,23.5448,45800.0
2006-09-05 15:40:00,43.89,43.98,43.83,43.96,100200.0,23.5448,23.5931,23.5126,23.5823,100200.0
2006-09-05 15:50:00,43.97,43.97,43.86,43.95,105800.0,23.5877,23.5877,23.5287,23.577,105800.0
2006-09-06 09:30:00,43.48,43.72,43.31,43.36,164800.0,23.3248,23.4536,23.2336,23.2605,164800.0
2006-09-06 09:40:00,43.36,43.66,43.26,43.6,116100.0,23.2605,23.4214,23.2068,23.3892,116100.0
2006-09-06 09:50:00,43.56,43.66,43.34,43.44,70000.0,23.3677,23.4214,23.2497,23.3034,70000.0
2006-09-06 10:00:00,43.43,43.59,43.37,43.57,87200.0,23.298,23.3838,23.2658,23.3731,87200.0
2006-09-06 10:10:00,43.54,43.58,43.3,43.39,63200.0,23.357,23.3785,23.2283,23.2765,63200.0
2006-09-06 10:20:00,43.41,43.57,43.35,43.56,65100.0,23.2873,23.3731,23.2551,23.3677,65100.0
2006-09-06 10:30:00,43.56,43.56,43.22,43.29,97300.0,23.3677,23.3677,23.1854,23.2229,97300.0
2006-09-06 10:40:00,43.28,43.3,43.06,43.1,68400.0,23.2175,23.2283,23.0995,23.121,68400.0
2006-09-06 10:50:00,43.1,43.33,43.09,43.25,53500.0,23.121,23.2444,23.1156,23.2014,53500.0
2006-09-06 11:00:00,43.24,43.34,43.22,43.28,49400.0,23.1961,23.2497,23.1854,23.2175,49400.0
2006-09-06 11:10:00,43.28,43.29,43.16,43.2,43000.0,23.2175,23.2229,23.1532,23.1746,43000.0
2006-09-06 11:20:00,43.19,43.26,43.12,43.26,60700.0,23.1693,23.2068,23.1317,23.2068,60700.0
2006-09-06 11:30:00,43.26,43.28,43.11,43.16,49000.0,23.2068,23.2175,23.1263,23.1532,49000.0
2006-09-06 11:40:00,43.15,43.16,42.93,42.96,74600.0,23.1478,23.1532,23.0298,23.0459,74600.0
2006-09-06 11:50:00,42.95,42.97,42.82,42.83,53300.0,23.0405,23.0512,22.9708,22.9761,53300.0
2006-09-06 12:00:00,42.83,42.99,42.82,42.94,39600.0,22.9761,23.062,22.9708,23.0351,39600.0
2006-09-06 12:10:00,42.94,42.94,42.85,42.91,34200.0,23.0351,23.0351,22.9869,23.0191,34200.0
2006-09-06 12:20:00,42.9,42.92,42.85,42.92,35900.0,23.0137,23.0244,22.9869,23.0244,35900.0
2006-09-06 12:30:00,42.91,42.96,42.89,42.95,74000.0,23.0191,23.0459,23.0083,23.0405,74000.0
2006-09-06 12:40:00,42.96,43.15,42.96,43.15,68100.0,23.0459,23.1478,23.0459,23.1478,68100.0
2006-09-06 12:50:00,43.15,43.19,43.13,43.15,57000.0,23.1478,23.1693,23.1371,23.1478,57000.0
2006-09-06 13:00:00,43.16,43.18,43.14,43.17,56100.0,23.1532,23.1639,23.1424,23.1585,56100.0
2006-09-06 13:10:00,43.16,43.16,43.1,43.11,23000.0,23.1532,23.1532,23.121,23.1263,23000.0
2006-09-06 13:20:00,43.1,43.26,43.1,43.25,60100.0,23.121,23.2068,23.121,23.2014,60100.0
2006-09-06 13:30:00,43.23,43.29,43.19,43.21,42800.0,23.1907,23.2229,23.1693,23.18,42800.0
2006-09-06 13:40:00,43.2,43.38,43.19,43.35,47100.0,23.1746,23.2712,23.1693,23.2551,47100.0
2006-09-06 13:50:00,43.36,43.38,43.25,43.32,49600.0,23.2605,23.2712,23.2014,23.239,49600.0
2006-09-06 14:00:00,43.32,43.4,43.19,43.31,82000.0,23.239,23.2819,23.1693,23.2336,82000.0
2006-09-06 14:10:00,43.31,43.32,43.13,43.14,43600.0,23.2336,23.239,23.1371,23.1424,43600.0
2006-09-06 14:20:00,43.14,43.21,43.12,43.14,35800.0,23.1424,23.18,23.1317,23.1424,35800.0
2006-09-06 14:30:00,43.13,43.14,43.0,43.04,79900.0,23.1371,23.1424,23.0673,23.0888,79900.0
2006-09-06 14:40:00,43.03,43.07,42.93,42.99,69400.0,23.0834,23.1049,23.0298,23.062,69400.0
2006-09-06 14:50:00,42.99,43.09,42.74,42.75,137000.0,23.062,23.1156,22.9279,22.9332,137000.0
2006-09-06 15:00:00,42.76,42.77,42.63,42.74,265800.0,22.9386,22.9439,22.8688,22.9279,265800.0
2006-09-06 15:10:00,42.74,42.85,42.68,42.79,101000.0,22.9279,22.9869,22.8957,22.9547,101000.0
2006-09-06 15:20:00,42.79,42.84,42.68,42.72,96900.0,22.9547,22.9815,22.8957,22.9171,96900.0
2006-09-06 15:30:00,42.73,42.8,42.72,42.73,62800.0,22.9225,22.96,22.9171,22.9225,62800.0
2006-09-06 15:40:00,42.73,42.93,42.72,42.92,82000.0,22.9225,23.0298,22.9171,23.0244,82000.0
2006-09-06 15:50:00,42.91,42.92,42.69,42.71,132500.0,23.0191,23.0244,22.901,22.9118,132500.0
2006-09-07 09:30:00,42.48,43.1,42.45,42.96,180400.0,22.7884,23.121,22.7723,23.0459,180400.0
2006-09-07 09:40:00,42.98,43.02,42.51,42.87,132100.0,23.0566,23.0781,22.8045,22.9976,132100.0
2006-09-07 09:50:00,42.86,42.89,42.66,42.81,82800.0,22.9922,23.0083,22.8849,22.9654,82800.0
2006-09-07 10:00:00,42.82,42.87,42.54,42.65,128400.0,22.9708,22.9976,22.8206,22.8796,128400.0
2006-09-07 10:10:00,42.68,42.72,42.53,42.56,58500.0,22.8957,22.9171,22.8152,22.8313,58500.0
2006-09-07 10:20:00,42.54,42.58,42.45,42.57,85100.0,22.8206,22.842,22.7723,22.8367,85100.0
2006-09-07 10:30:00,42.57,42.74,42.5,42.71,120400.0,22.8367,22.9279,22.7991,22.9118,120400.0
2006-09-07 10:40:00,42.72,42.83,42.5,42.56,147600.0,22.9171,22.9761,22.7991,22.8313,147600.0
2006-09-07 10:50:00,42.54,42.78,42.54,42.64,134600.0,22.8206,22.9493,22.8206,22.8742,134600.0
2006-09-07 11:00:00,42.65,42.87,42.63,42.75,123800.0,22.8796,22.9976,22.8688,22.9332,123800.0
2006-09-07 11:10:00,42.76,42.77,42.67,42.7,63200.0,22.9386,22.9439,22.8903,22.9064,63200.0
2006-09-07 11:20:00,42.69,42.77,42.61,42.77,58300.0,22.901,22.9439,22.8581,22.9439,58300.0
2006-09-07 11:30:00,42.77,43.1,42.74,43.06,160800.0,22.9439,23.121,22.9279,23.0995,160800.0
2006-09-07 11:40:00,43.07,43.21,43.04,43.09,168300.0,23.1049,23.18,23.0888,23.1156,168300.0
2006-09-07 11:50:00,43.1,43.49,43.1,43.42,168200.0,23.121,23.3302,23.121,23.2926,168200.0
2006-09-07 12:00:00,43.42,43.59,43.4,43.5,144300.0,23.2926,23.3838,23.2819,23.3356,144300.0
2006-09-07 12:10:00,43.5,43.5,43.4,43.42,51700.0,23.3356,23.3356,23.2819,23.2926,51700.0
2006-09-07 12:20:00,43.42,43.49,43.37,43.47,75400.0,23.2926,23.3302,23.2658,23.3195,75400.0
2006-09-07 12:30:00,43.46,43.52,43.33,43.35,52300.0,23.3141,23.3463,23.2444,23.2551,52300.0
2006-09-07 12:40:00,43.34,43.38,43.18,43.24,159300.0,23.2497,23.2712,23.1639,23.1961,159300.0
2006-09-07 12:50:00,43.23,43.42,43.21,43.36,52800.0,23.1907,23.2926,23.18,23.2605,52800.0
2006-09-07 13:00:00,43.36,43.5,43.36,43.45,127700.0,23.2605,23.3356,23.2605,23.3087,127700.0
2006-09-07 13:10:00,43.44,43.58,43.43,43.52,42600.0,23.3034,23.3785,23.298,23.3463,42600.0
2006-09-07 13:20:00,43.52,43.64,43.52,43.59,68700.0,23.3463,23.4107,23.3463,23.3838,68700.0
2006-09-07 13:30:00,43.6,43.72,43.59,43.7,86500.0,23.3892,23.4536,23.3838,23.4428,86500.0
2006-09-07 13:40:00,43.7,43.95,43.66,43.94,85600.0,23.4428,23.577,23.4214,23.5716,85600.0
2006-09-07 13:50:00,43.94,44.02,43.88,43.96,251900.0,23.5716,23.6145,23.5394,23.5823,251900.0
2006-09-07 14:00:00,43.97,44.09,43.92,44.06,240700.0,23.5877,23.6521,23.5609,23.636,240700.0
2006-09-07 14:10:00,44.06,44.17,44.06,44.1,210000.0,23.636,23.695,23.636,23.6574,210000.0
2006-09-07 14:20:00,44.09,44.13,44.04,44.1,274300.0,23.6521,23.6735,23.6252,23.6574,274300.0
2006-09-07 14:30:00,44.09,44.26,44.01,44.16,188200.0,23.6521,23.7433,23.6091,23.6896,188200.0
2006-09-07 14:40:00,44.15,44.16,44.05,44.05,133700.0,23.6842,23.6896,23.6306,23.6306,133700.0
2006-09-07 14:50:00,44.05,44.07,43.99,44.03,164600.0,23.6306,23.6413,23.5984,23.6199,164600.0
2006-09-07 15:00:00,44.02,44.02,43.95,43.96,202000.0,23.6145,23.6145,23.577,23.5823,202000.0
2006-09-07 15:10:00,44.0,44.0,43.93,43.95,118900.0,23.6038,23.6038,23.5662,23.577,118900.0
2006-09-07 15:20:00,43.95,44.02,43.84,44.0,184500.0,23.577,23.6145,23.5179,23.6038,184500.0
2006-09-07 15:30:00,44.0,44.0,43.77,43.8,150100.0,23.6038,23.6038,23.4804,23.4965,150100.0
2006-09-07 15:40:00,43.79,43.87,43.78,43.8,151800.0,23.4911,23.534,23.4858,23.4965,151800.0
2006-09-07 15:50:00,43.81,44.0,43.75,43.81,268000.0,23.5019,23.6038,23.4697,23.5019,268000.0
2006-09-08 09:30:00,43.87,44.1,43.55,43.8,185600.0,23.534,23.6574,23.3624,23.4965,185600.0
2006-09-08 09:40:00,43.8,44.0,43.64,43.8,189300.0,23.4965,23.6038,23.4107,23.4965,189300.0
2006-09-08 09:50:00,43.8,44.04,43.61,43.84,136300.0,23.4965,23.6252,23.3946,23.5179,136300.0
2006-09-08 10:00:00,43.84,43.9,43.52,43.52,86700.0,23.5179,23.5501,23.3463,23.3463,86700.0
2006-09-08 10:10:00,43.52,43.6,43.41,43.51,68700.0,23.3463,23.3892,23.2873,23.3409,68700.0
2006-09-08 10:20:00,43.49,43.8,43.45,43.79,48900.0,23.3302,23.4965,23.3087,23.4911,48900.0
2006-09-08 10:30:00,43.8,43.8,43.49,43.56,66700.0,23.4965,23.4965,23.3302,23.3677,66700.0
2006-09-08 10:40:00,43.56,43.79,43.52,43.77,101100.0,23.3677,23.4911,23.3463,23.4804,101100.0
2006-09-08 10:50:00,43.77,43.95,43.72,43.92,81000.0,23.4804,23.577,23.4536,23.5609,81000.0
2006-09-08 11:00:00,43.94,44.02,43.75,43.92,98800.0,23.5716,23.6145,23.4697,23.5609,98800.0
2006-09-08 11:10:00,43.92,43.98,43.82,43.89,105100.0,23.5609,23.5931,23.5072,23.5448,105100.0
2006-09-08 11:20:00,43.9,43.91,43.85,43.87,35400.0,23.5501,23.5555,23.5233,23.534,35400.0
2006-09-08 11:30:00,43.86,43.86,43.68,43.79,45900.0,23.5287,23.5287,23.4321,23.4911,45900.0
2006-09-08 11:40:00,43.77,43.77,43.63,43.68,33300.0,23.4804,23.4804,23.4053,23.4321,33300.0
2006-09-08 11:50:00,43.68,43.7,43.57,43.62,35500.0,23.4321,23.4428,23.3731,23.3999,35500.0
2006-09-08 12:00:00,43.64,43.74,43.61,43.68,59800.0,23.4107,23.4643,23.3946,23.4321,59800.0
2006-09-08 12:10:00,43.69,43.78,43.65,43.68,80300.0,23.4375,23.4858,23.416,23.4321,80300.0
2006-09-08 12:20:00,43.68,43.76,43.67,43.73,38100.0,23.4321,23.475,23.4268,23.4589,38100.0
2006-09-08 12:30:00,43.73,43.76,43.73,43.76,43800.0,23.4589,23.475,23.4589,23.475,43800.0
2006-09-08 12:40:00,43.76,43.85,43.75,43.8,42300.0,23.475,23.5233,23.4697,23.4965,42300.0
2006-09-08 12:50:00,43.79,43.86,43.79,43.85,38400.0,23.4911,23.5287,23.4911,23.5233,38400.0
2006-09-08 13:00:00,43.85,43.98,43.85,43.92,48600.0,23.5233,23.5931,23.5233,23.5609,48600.0
2006-09-08 13:10:00,43.93,43.97,43.85,43.95,58700.0,23.5662,23.5877,23.5233,23.577,58700.0
2006-09-08 13:20:00,43.95,44.2,43.95,44.05,79000.0,23.577,23.7111,23.577,23.6306,79000.0
2006-09-08 13:30:00,44.04,44.12,43.97,44.11,38000.0,23.6252,23.6682,23.5877,23.6628,38000.0
2006-09-08 13:40:00,44.13,44.32,44.12,44.24,87600.0,23.6735,23.7754,23.6682,23.7325,87600.0
2006-09-08 13:50:00,44.25,44.31,44.2,44.28,59600.0,23.7379,23.7701,23.7111,23.754,59600.0
2006-09-08 14:00:00,44.28,44.35,44.21,44.21,89200.0,23.754,23.7915,23.7164,23.7164,89200.0
2006-09-08 14:10:00,44.2,44.31,44.19,44.23,45400.0,23.7111,23.7701,23.7057,23.7272,45400.0
2006-09-08 14:20:00,44.22,44.27,44.1,44.13,69700.0,23.7218,23.7486,23.6574,23.6735,69700.0
2006-09-08 14:30:00,44.12,44.14,44.1,44.13,38400.0,23.6682,23.6789,23.6574,23.6735,38400.0
2006-09-08 14:40:00,44.14,44.2,44.09,44.19,64200.0,23.6789,23.7111,23.6521,23.7057,64200.0
2006-09-08 14:50:00,44.19,44.27,44.12,44.24,50300.0,23.7057,23.7486,23.6682,23.7325,50300.0
2006-09-08 15:00:00,44.24,44.24,44.05,44.17,54500.0,23.7325,23.7325,23.6306,23.695,54500.0
2006-09-08 15:10:00,44.16,44.31,44.15,44.31,70000.0,23.6896,23.7701,23.6842,23.7701,70000.0
2006-09-08 15:20:00,44.31,44.36,44.3,44.35,84600.0,23.7701,23.7969,23.7647,23.7915,84600.0
2006-09-08 15:30:00,44.35,44.36,44.28,44.28,86500.0,23.7915,23.7969,23.754,23.754,86500.0
2006-09-08 15:40:00,44.29,44.34,44.29,44.32,117400.0,23.7594,23.7862,23.7594,23.7754,117400.0
2006-09-08 15:50:00,44.31,44.32,44.18,44.26,304100.0,23.7701,23.7754,23.7003,23.7433,304100.0
2006-09-11 09:30:00,44.1,44.37,43.91,44.32,193500.0,23.6574,23.8023,23.5555,23.7754,193500.0
2006-09-11 09:40:00,44.32,44.73,44.28,44.37,202500.0,23.7754,23.9954,23.754,23.8023,202500.0
2006-09-11 09:50:00,44.38,44.7,44.27,44.67,132400.0,23.8076,23.9793,23.7486,23.9632,132400.0
2006-09-11 10:00:00,44.66,44.66,44.34,44.34,83300.0,23.9578,23.9578,23.7862,23.7862,83300.0
2006-09-11 10:10:00,44.33,44.34,44.03,44.05,82700.0,23.7808,23.7862,23.6199,23.6306,82700.0
2006-09-11 10:20:00,44.06,44.34,43.9,43.9,81800.0,23.636,23.7862,23.5501,23.5501,81800.0
2006-09-11 10:30:00,43.9,43.96,43.76,43.89,77900.0,23.5501,23.5823,23.475,23.5448,77900.0
2006-09-11 10:40:00,43.9,43.92,43.71,43.81,52700.0,23.5501,23.5609,23.4482,23.5019,52700.0
2006-09-11 10:50:00,43.87,43.87,43.71,43.74,80600.0,23.534,23.534,23.4482,23.4643,80600.0
2006-09-11 11:00:00,43.76,43.83,43.69,43.76,113800.0,23.475,23.5126,23.4375,23.475,113800.0
2006-09-11 11:10:00,43.72,43.99,43.66,43.98,79500.0,23.4536,23.5984,23.4214,23.5931,79500.0
2006-09-11 11:20:00,43.99,44.41,43.98,44.32,120000.0,23.5984,23.8237,23.5931,23.7754,120000.0
2006-09-11 11:30:00,44.33,44.43,44.2,44.36,40500.0,23.7808,23.8345,23.7111,23.7969,40500.0
2006-09-11 11:40:00,44.34,44.37,44.24,44.29,29400.0,23.7862,23.8023,23.7325,23.7594,29400.0
2006-09-11 11:50:00,44.29,44.3,44.21,44.24,12600.0,23.7594,23.7647,23.7164,23.7325,12600.0
2006-09-11 12:00:00,44.23,44.45,44.23,44.42,59300.0,23.7272,23.8452,23.7272,23.8291,59300.0
2006-09-11 12:10:00,44.43,44.58,44.4,44.51,62100.0,23.8345,23.9149,23.8184,23.8774,62100.0
2006-09-11 12:20:00,44.53,44.67,44.47,44.66,83200.0,23.8881,23.9632,23.8559,23.9578,83200.0
2006-09-11 12:30:00,44.67,44.72,44.55,44.64,66500.0,23.9632,23.99,23.8988,23.9471,66500.0
2006-09-11 12:40:00,44.63,44.64,44.54,44.56,45400.0,23.9417,23.9471,23.8935,23.9042,45400.0
2006-09-11 12:50:00,44.56,44.61,44.51,44.58,29300.0,23.9042,23.931,23.8774,23.9149,29300.0
2006-09-11 13:00:00,44.6,44.89,44.6,44.88,131600.0,23.9257,24.0812,23.9257,24.0759,131600.0
2006-09-11 13:10:00,44.88,44.99,44.86,44.99,112700.0,24.0759,24.1349,24.0651,24.1349,112700.0
2006-09-11 13:20:00,45.0,45.18,44.98,45.13,182400.0,24.1402,24.2368,24.1295,24.21,182400.0
2006-09-11 13:30:00,45.12,45.14,45.01,45.14,59100.0,24.2046,24.2153,24.1456,24.2153,59100.0
2006-09-11 13:40:00,45.15,45.19,44.9,44.9,68900.0,24.2207,24.2422,24.0866,24.0866,68900.0
2006-09-11 13:50:00,44.89,44.98,44.86,44.94,43900.0,24.0812,24.1295,24.0651,24.108,43900.0
2006-09-11 14:00:00,44.94,45.02,44.84,44.87,45700.0,24.108,24.151,24.0544,24.0705,45700.0
2006-09-11 14:10:00,44.86,44.94,44.84,44.86,38100.0,24.0651,24.108,24.0544,24.0651,38100.0
2006-09-11 14:20:00,44.86,44.87,44.55,44.56,53500.0,24.0651,24.0705,23.8988,23.9042,53500.0
2006-09-11 14:30:00,44.56,44.59,44.5,44.54,58500.0,23.9042,23.9203,23.872,23.8935,58500.0
2006-09-11 14:40:00,44.54,44.64,44.49,44.64,50600.0,23.8935,23.9471,23.8666,23.9471,50600.0
2006-09-11 14:50:00,44.65,44.72,44.6,44.71,29400.0,23.9525,23.99,23.9257,23.9847,29400.0
2006-09-11 15:00:00,44.71,44.71,44.48,44.49,43700.0,23.9847,23.9847,23.8613,23.8666,43700.0
2006-09-11 15:10:00,44.5,44.51,44.36,44.43,54800.0,23.872,23.8774,23.7969,23.8345,54800.0
2006-09-11 15:20:00,44.41,44.54,44.32,44.45,59400.0,23.8237,23.8935,23.7754,23.8452,59400.0
2006-09-11 15:30:00,44.43,44.58,44.39,44.49,80400.0,23.8345,23.9149,23.813,23.8666,80400.0
2006-09-11 15:40:00,44.49,44.49,44.41,44.44,61000.0,23.8666,23.8666,23.8237,23.8398,61000.0
2006-09-11 15:50:00,44.44,44.53,44.44,44.53,94800.0,23.8398,23.8881,23.8398,23.8881,94800.0
2006-09-12 09:30:00,44.78,44.83,44.65,44.7,174500.0,24.0222,24.049,23.9525,23.9793,174500.0
2006-09-12 09:40:00,44.72,44.77,44.52,44.55,171200.0,23.99,24.0168,23.8827,23.8988,171200.0
2006-09-12 09:50:00,44.55,44.75,44.54,44.72,152200.0,23.8988,24.0061,23.8935,23.99,152200.0
2006-09-12 10:00:00,44.72,44.84,44.51,44.56,194100.0,23.99,24.0544,23.8774,23.9042,194100.0
2006-09-12 10:10:00,44.57,44.69,44.5,44.66,116000.0,23.9096,23.9739,23.872,23.9578,116000.0
2006-09-12 10:20:00,44.65,44.78,44.59,44.71,135300.0,23.9525,24.0222,23.9203,23.9847,135300.0
2006-09-12 10:30:00,44.72,45.1,44.72,44.87,531500.0,23.99,24.1939,23.99,24.0705,531500.0
2006-09-12 10:40:00,44.87,44.94,44.78,44.91,100100.0,24.0705,24.108,24.0222,24.092,100100.0
2006-09-12 10:50:00,44.91,44.92,44.79,44.83,78100.0,24.092,24.0973,24.0276,24.049,78100.0
2006-09-12 11:00:00,44.83,44.88,44.79,44.84,98700.0,24.049,24.0759,24.0276,24.0544,98700.0
2006-09-12 11:10:00,44.86,45.05,44.86,44.98,128600.0,24.0651,24.1671,24.0651,24.1295,128600.0
2006-09-12 11:20:00,44.95,44.96,44.73,44.82,104000.0,24.1134,24.1188,23.9954,24.0437,104000.0
2006-09-12 11:30:00,44.84,44.98,44.84,44.97,71600.0,24.0544,24.1295,24.0544,24.1241,71600.0
2006-09-12 11:40:00,44.99,45.0,44.87,44.9,45200.0,24.1349,24.1402,24.0705,24.0866,45200.0
2006-09-12 11:50:00,44.9,44.96,44.89,44.95,57100.0,24.0866,24.1188,24.0812,24.1134,57100.0
2006-09-12 12:00:00,44.95,44.95,44.75,44.75,113600.0,24.1134,24.1134,24.0061,24.0061,113600.0
2006-09-12 12:10:00,44.74,44.83,44.74,44.78,55500.0,24.0008,24.049,24.0008,24.0222,55500.0
2006-09-12 12:20:00,44.78,44.78,44.55,44.56,85000.0,24.0222,24.0222,23.8988,23.9042,85000.0
2006-09-12 12:30:00,44.56,44.56,44.35,44.46,117700.0,23.9042,23.9042,23.7915,23.8505,117700.0
2006-09-12 12:40:00,44.46,44.84,44.45,44.83,144100.0,23.8505,24.0544,23.8452,24.049,144100.0
2006-09-12 12:50:00,44.84,44.89,44.69,44.79,112500.0,24.0544,24.0812,23.9739,24.0276,112500.0
2006-09-12 13:00:00,44.8,44.85,44.67,44.8,92900.0,24.0329,24.0598,23.9632,24.0329,92900.0
2006-09-12 13:10:00,44.81,44.89,44.63,44.63,131600.0,24.0383,24.0812,23.9417,23.9417,131600.0
2006-09-12 13:20:00,44.64,45.1,44.64,44.98,171300.0,23.9471,24.1939,23.9471,24.1295,171300.0
2006-09-12 13:30:00,44.98,45.1,44.98,45.07,65500.0,24.1295,24.1939,24.1295,24.1778,65500.0
2006-09-12 13:40:00,45.06,45.3,45.04,45.22,160600.0,24.1724,24.3012,24.1617,24.2583,160600.0
2006-09-12 13:50:00,45.21,45.44,45.11,45.42,103100.0,24.2529,24.3763,24.1992,24.3655,103100.0
2006-09-12 14:00:00,45.42,45.55,45.34,45.48,100400.0,24.3655,24.4353,24.3226,24.3977,100400.0
2006-09-12 14:10:00,45.48,45.68,45.4,45.68,128300.0,24.3977,24.505,24.3548,24.505,128300.0
2006-09-12 14:20:00,45.68,46.1,45.67,46.01,411400.0,24.505,24.7303,24.4997,24.682,411400.0
2006-09-12 14:30:00,46.02,46.35,46.01,46.22,295000.0,24.6874,24.8644,24.682,24.7947,295000.0
2006-09-12 14:40:00,46.22,46.43,46.14,46.4,257900.0,24.7947,24.9074,24.7518,24.8913,257900.0
2006-09-12 14:50:00,46.39,46.64,46.35,46.6,231600.0,24.8859,25.02,24.8644,24.9986,231600.0
2006-09-12 15:00:00,46.6,46.61,46.44,46.47,200300.0,24.9986,25.0039,24.9127,24.9288,200300.0
2006-09-12 15:10:00,46.46,46.6,46.31,46.5,252300.0,24.9234,24.9986,24.843,24.9449,252300.0
2006-09-12 15:20:00,46.49,46.51,46.32,46.41,266300.0,24.9395,24.9503,24.8483,24.8966,266300.0
2006-09-12 15:30:00,46.42,46.5,46.3,46.3,249800.0,24.902,24.9449,24.8376,24.8376,249800.0
2006-09-12 15:40:00,46.3,46.44,46.24,46.27,191500.0,24.8376,24.9127,24.8054,24.8215,191500.0
2006-09-12 15:50:00,46.26,46.35,46.22,46.34,345600.0,24.8162,24.8644,24.7947,24.8591,345600.0
2006-09-13 09:30:00,46.25,46.47,46.23,46.46,358500.0,24.8108,24.9288,24.8001,24.9234,358500.0
2006-09-13 09:40:00,46.49,46.83,46.35,46.72,214700.0,24.9395,25.1219,24.8644,25.0629,214700.0
2006-09-13 09:50:00,46.75,46.82,46.5,46.59,314900.0,25.079,25.1166,24.9449,24.9932,314900.0
2006-09-13 10:00:00,46.59,46.59,46.32,46.46,195400.0,24.9932,24.9932,24.8483,24.9234,195400.0
2006-09-13 10:10:00,46.47,46.58,46.14,46.14,251000.0,24.9288,24.9878,24.7518,24.7518,251000.0
2006-09-13 10:20:00,46.12,46.44,46.09,46.42,140400.0,24.7411,24.9127,24.725,24.902,140400.0
2006-09-13 10:30:00,46.44,46.51,46.1,46.11,230800.0,24.9127,24.9503,24.7303,24.7357,230800.0
2006-09-13 10:40:00,46.1,46.18,45.78,46.16,216200.0,24.7303,24.7732,24.5587,24.7625,216200.0
2006-09-13 10:50:00,46.16,46.18,45.84,46.02,151600.0,24.7625,24.7732,24.5908,24.6874,151600.0
2006-09-13 11:00:00,45.99,46.35,45.95,46.3,89600.0,24.6713,24.8644,24.6499,24.8376,89600.0
2006-09-13 11:10:00,46.3,46.39,46.26,46.34,91600.0,24.8376,24.8859,24.8162,24.8591,91600.0
2006-09-13 11:20:00,46.35,46.44,46.27,46.37,116200.0,24.8644,24.9127,24.8215,24.8752,116200.0
2006-09-13 11:30:00,46.38,46.45,46.31,46.37,81000.0,24.8805,24.9181,24.843,24.8752,81000.0
2006-09-13 11:40:00,46.36,46.37,46.25,46.27,100000.0,24.8698,24.8752,24.8108,24.8215,100000.0
2006-09-13 11:50:00,46.27,46.44,46.2,46.41,81800.0,24.8215,24.9127,24.784,24.8966,81800.0
2006-09-13 12:00:00,46.41,46.45,46.3,46.45,116300.0,24.8966,24.9181,24.8376,24.9181,116300.0
2006-09-13 12:10:00,46.46,46.55,46.39,46.4,109000.0,24.9234,24.9717,24.8859,24.8913,109000.0
2006-09-13 12:20:00,46.4,46.4,46.17,46.21,89200.0,24.8913,24.8913,24.7679,24.7893,89200.0
2006-09-13 12:30:00,46.21,46.25,46.11,46.12,41900.0,24.7893,24.8108,24.7357,24.7411,41900.0
2006-09-13 12:40:00,46.12,46.24,46.12,46.2,84500.0,24.7411,24.8054,24.7411,24.784,84500.0
2006-09-13 12:50:00,46.19,46.21,46.01,46.02,74200.0,24.7786,24.7893,24.682,24.6874,74200.0
2006-09-13 13:00:00,46.02,46.06,45.89,45.9,91500.0,24.6874,24.7089,24.6177,24.623,91500.0
2006-09-13 13:10:00,45.9,45.95,45.77,45.86,129000.0,24.623,24.6499,24.5533,24.6016,129000.0
2006-09-13 13:20:00,45.86,45.86,45.64,45.75,129000.0,24.6016,24.6016,24.4836,24.5426,129000.0
2006-09-13 13:30:00,45.75,46.0,45.74,45.9,105700.0,24.5426,24.6767,24.5372,24.623,105700.0
2006-09-13 13:40:00,45.91,45.91,45.56,45.72,302300.0,24.6284,24.6284,24.4406,24.5265,302300.0
2006-09-13 13:50:00,45.73,45.88,45.73,45.81,48600.0,24.5318,24.6123,24.5318,24.5748,48600.0
2006-09-13 14:00:00,45.8,45.99,45.76,45.79,57600.0,24.5694,24.6713,24.5479,24.564,57600.0
2006-09-13 14:10:00,45.76,45.91,45.75,45.8,58900.0,24.5479,24.6284,24.5426,24.5694,58900.0
2006-09-13 14:20:00,45.78,45.9,45.75,45.85,54800.0,24.5587,24.623,24.5426,24.5962,54800.0
2006-09-13 14:30:00,45.85,46.03,45.82,45.97,61300.0,24.5962,24.6928,24.5801,24.6606,61300.0
2006-09-13 14:40:00,45.97,46.13,45.95,46.1,37900.0,24.6606,24.7464,24.6499,24.7303,37900.0
2006-09-13 14:50:00,46.1,46.12,45.91,46.0,71800.0,24.7303,24.7411,24.6284,24.6767,71800.0
2006-09-13 15:00:00,46.0,46.05,45.84,45.84,73700.0,24.6767,24.7035,24.5908,24.5908,73700.0
2006-09-13 15:10:00,45.84,45.97,45.75,45.89,89100.0,24.5908,24.6606,24.5426,24.6177,89100.0
2006-09-13 15:20:00,45.89,46.0,45.87,45.9,86000.0,24.6177,24.6767,24.6069,24.623,86000.0
2006-09-13 15:30:00,45.9,46.12,45.89,46.01,112500.0,24.623,24.7411,24.6177,24.682,112500.0
2006-09-13 15:40:00,46.02,46.09,45.89,46.06,110600.0,24.6874,24.725,24.6177,24.7089,110600.0
2006-09-13 15:50:00,46.06,46.17,46.03,46.11,235400.0,24.7089,24.7679,24.6928,24.7357,235400.0
2006-09-14 09:30:00,45.69,46.06,45.57,45.62,198300.0,24.5104,24.7089,24.446,24.4728,198300.0
2006-09-14 09:40:00,45.64,45.98,45.6,45.96,107600.0,24.4836,24.666,24.4621,24.6552,107600.0
2006-09-14 09:50:00,45.98,46.19,45.82,46.03,141200.0,24.666,24.7786,24.5801,24.6928,141200.0
2006-09-14 10:00:00,46.03,46.1,45.61,45.63,76100.0,24.6928,24.7303,24.4675,24.4782,76100.0
2006-09-14 10:10:00,45.64,45.86,45.59,45.83,115200.0,24.4836,24.6016,24.4567,24.5855,115200.0
2006-09-14 10:20:00,45.83,45.97,45.67,45.71,58700.0,24.5855,24.6606,24.4997,24.5211,58700.0
2006-09-14 10:30:00,45.72,45.79,45.44,45.52,142300.0,24.5265,24.564,24.3763,24.4192,142300.0
2006-09-14 10:40:00,45.52,45.57,45.39,45.44,97600.0,24.4192,24.446,24.3494,24.3763,97600.0
2006-09-14 10:50:00,45.44,45.56,45.37,45.53,90300.0,24.3763,24.4406,24.3387,24.4245,90300.0
2006-09-14 11:00:00,45.53,45.61,45.38,45.45,79400.0,24.4245,24.4675,24.3441,24.3816,79400.0
2006-09-14 11:10:00,45.44,45.77,45.39,45.69,102400.0,24.3763,24.5533,24.3494,24.5104,102400.0
2006-09-14 11:20:00,45.68,45.9,45.64,45.85,87200.0,24.505,24.623,24.4836,24.5962,87200.0
2006-09-14 11:30:00,45.85,45.85,45.67,45.71,38700.0,24.5962,24.5962,24.4997,24.5211,38700.0
2006-09-14 11:40:00,45.71,45.74,45.59,45.63,31500.0,24.5211,24.5372,24.4567,24.4782,31500.0
2006-09-14 11:50:00,45.61,45.75,45.58,45.71,27200.0,24.4675,24.5426,24.4514,24.5211,27200.0
2006-09-14 12:00:00,45.69,45.77,45.6,45.62,31200.0,24.5104,24.5533,24.4621,24.4728,31200.0
2006-09-14 12:10:00,45.61,45.69,45.61,45.64,27100.0,24.4675,24.5104,24.4675,24.4836,27100.0
2006-09-14 12:20:00,45.65,45.72,45.6,45.61,32500.0,24.4889,24.5265,24.4621,24.4675,32500.0
2006-09-14 12:30:00,45.59,45.6,45.46,45.5,58300.0,24.4567,24.4621,24.387,24.4085,58300.0
2006-09-14 12:40:00,45.49,45.58,45.48,45.53,63100.0,24.4031,24.4514,24.3977,24.4245,63100.0
2006-09-14 12:50:00,45.53,45.55,45.51,45.53,113600.0,24.4245,24.4353,24.4138,24.4245,113600.0
2006-09-14 13:00:00,45.52,45.57,45.47,45.54,118500.0,24.4192,24.446,24.3924,24.4299,118500.0
2006-09-14 13:10:00,45.54,45.59,45.52,45.56,37900.0,24.4299,24.4567,24.4192,24.4406,37900.0
2006-09-14 13:20:00,45.57,45.6,45.52,45.54,20400.0,24.446,24.4621,24.4192,24.4299,20400.0
2006-09-14 13:30:00,45.54,45.79,45.52,45.68,97100.0,24.4299,24.564,24.4192,24.505,97100.0
2006-09-14 13:40:00,45.68,45.68,45.55,45.57,35500.0,24.505,24.505,24.4353,24.446,35500.0
2006-09-14 13:50:00,45.57,45.59,45.53,45.54,51100.0,24.446,24.4567,24.4245,24.4299,51100.0
2006-09-14 14:00:00,45.54,45.68,45.53,45.66,43200.0,24.4299,24.505,24.4245,24.4943,43200.0
2006-09-14 14:10:00,45.66,45.76,45.59,45.7,41100.0,24.4943,24.5479,24.4567,24.5157,41100.0
2006-09-14 14:20:00,45.7,45.84,45.7,45.81,27100.0,24.5157,24.5908,24.5157,24.5748,27100.0
2006-09-14 14:30:00,45.83,45.93,45.79,45.88,78000.0,24.5855,24.6391,24.564,24.6123,78000.0
2006-09-14 14:40:00,45.89,45.89,45.69,45.71,86000.0,24.6177,24.6177,24.5104,24.5211,86000.0
2006-09-14 14:50:00,45.72,45.83,45.6,45.77,38200.0,24.5265,24.5855,24.4621,24.5533,38200.0
2006-09-14 15:00:00,45.76,45.8,45.66,45.76,79700.0,24.5479,24.5694,24.4943,24.5479,79700.0
2006-09-14 15:10:00,45.76,45.86,45.72,45.8,67800.0,24.5479,24.6016,24.5265,24.5694,67800.0
2006-09-14 15:20:00,45.8,45.84,45.75,45.8,117200.0,24.5694,24.5908,24.5426,24.5694,117200.0
2006-09-14 15:30:00,45.8,45.95,45.79,45.95,64400.0,24.5694,24.6499,24.564,24.6499,64400.0
2006-09-14 15:40:00,45.95,45.98,45.91,45.95,56400.0,24.6499,24.666,24.6284,24.6499,56400.0
2006-09-14 15:50:00,45.94,46.0,45.89,45.95,126400.0,24.6445,24.6767,24.6177,24.6499,126400.0
2006-09-15 09:30:00,45.98,46.55,45.84,46.2,2274400.0,24.666,24.9717,24.5908,24.784,2274400.0
2006-09-15 09:40:00,46.2,46.31,46.06,46.2,109100.0,24.784,24.843,24.7089,24.784,109100.0
2006-09-15 09:50:00,46.19,46.22,45.92,46.16,94100.0,24.7786,24.7947,24.6338,24.7625,94100.0
2006-09-15 10:00:00,46.19,46.57,46.07,46.56,90200.0,24.7786,24.9825,24.7142,24.9771,90200.0
2006-09-15 10:10:00,46.56,46.87,46.26,46.63,224300.0,24.9771,25.1434,24.8162,25.0146,224300.0
2006-09-15 10:20:00,46.62,46.73,46.58,46.63,114100.0,25.0093,25.0683,24.9878,25.0146,114100.0
2006-09-15 10:30:00,46.62,46.64,46.37,46.37,71300.0,25.0093,25.02,24.8752,24.8752,71300.0
2006-09-15 10:40:00,46.37,46.4,46.25,46.26,46200.0,24.8752,24.8913,24.8108,24.8162,46200.0
2006-09-15 10:50:00,46.25,46.25,45.99,46.0,93300.0,24.8108,24.8108,24.6713,24.6767,93300.0
2006-09-15 11:00:00,46.02,46.09,45.71,45.75,126800.0,24.6874,24.725,24.5211,24.5426,126800.0
2006-09-15 11:10:00,45.76,45.79,45.63,45.65,108100.0,24.5479,24.564,24.4782,24.4889,108100.0
2006-09-15 11:20:00,45.66,45.87,45.63,45.74,84400.0,24.4943,24.6069,24.4782,24.5372,84400.0
2006-09-15 11:30:00,45.73,45.93,45.71,45.84,78800.0,24.5318,24.6391,24.5211,24.5908,78800.0
2006-09-15 11:40:00,45.85,45.85,45.69,45.73,53700.0,24.5962,24.5962,24.5104,24.5318,53700.0
2006-09-15 11:50:00,45.73,45.8,45.66,45.77,83100.0,24.5318,24.5694,24.4943,24.5533,83100.0
2006-09-15 12:00:00,45.76,45.76,45.65,45.72,66200.0,24.5479,24.5479,24.4889,24.5265,66200.0
2006-09-15 12:10:00,45.72,45.96,45.69,45.91,117900.0,24.5265,24.6552,24.5104,24.6284,117900.0
2006-09-15 12:20:00,45.91,45.92,45.8,45.86,55900.0,24.6284,24.6338,24.5694,24.6016,55900.0
2006-09-15 12:30:00,45.86,45.88,45.79,45.83,119500.0,24.6016,24.6123,24.564,24.5855,119500.0
2006-09-15 12:40:00,45.81,45.81,45.59,45.65,104800.0,24.5748,24.5748,24.4567,24.4889,104800.0
2006-09-15 12:50:00,45.64,45.7,45.44,45.47,109500.0,24.4836,24.5157,24.3763,24.3924,109500.0
2006-09-15 13:00:00,45.47,45.7,45.47,45.68,66200.0,24.3924,24.5157,24.3924,24.505,66200.0
2006-09-15 13:10:00,45.68,45.71,45.53,45.6,135500.0,24.505,24.5211,24.4245,24.4621,135500.0
2006-09-15 13:20:00,45.59,45.74,45.55,45.57,84600.0,24.4567,24.5372,24.4353,24.446,84600.0
2006-09-15 13:30:00,45.55,45.63,45.43,45.6,78200.0,24.4353,24.4782,24.3709,24.4621,78200.0
2006-09-15 13:40:00,45.6,45.64,45.53,45.54,57600.0,24.4621,24.4836,24.4245,24.4299,57600.0
2006-09-15 13:50:00,45.54,45.56,45.41,45.44,55000.0,24.4299,24.4406,24.3602,24.3763,55000.0
2006-09-15 14:00:00,45.43,45.55,45.41,45.53,60800.0,24.3709,24.4353,24.3602,24.4245,60800.0
2006-09-15 14:10:00,45.53,45.61,45.53,45.55,72300.0,24.4245,24.4675,24.4245,24.4353,72300.0
2006-09-15 14:20:00,45.55,45.58,45.51,45.57,51200.0,24.4353,24.4514,24.4138,24.446,51200.0
2006-09-15 14:30:00,45.57,45.64,45.56,45.6,76400.0,24.446,24.4836,24.4406,24.4621,76400.0
2006-09-15 14:40:00,45.6,45.6,45.46,45.47,49100.0,24.4621,24.4621,24.387,24.3924,49100.0
2006-09-15 14:50:00,45.46,45.51,45.39,45.49,66700.0,24.387,24.4138,24.3494,24.4031,66700.0
2006-09-15 15:00:00,45.49,45.5,45.41,45.42,62900.0,24.4031,24.4085,24.3602,24.3655,62900.0
2006-09-15 15:10:00,45.41,45.51,45.4,45.43,83800.0,24.3602,24.4138,24.3548,24.3709,83800.0
2006-09-15 15:20:00,45.44,45.5,45.37,45.43,140900.0,24.3763,24.4085,24.3387,24.3709,140900.0
2006-09-15 15:30:00,45.43,45.44,45.3,45.35,119600.0,24.3709,24.3763,24.3012,24.328,119600.0
2006-09-15 15:40:00,45.35,45.47,45.33,45.4,124800.0,24.328,24.3924,24.3173,24.3548,124800.0
2006-09-15 15:50:00,45.4,45.53,45.39,45.4,325600.0,24.3548,24.4245,24.3494,24.3548,325600.0
2006-09-18 09:30:00,45.33,45.58,45.2,45.44,209900.0,24.3173,24.4514,24.2475,24.3763,209900.0
2006-09-18 09:40:00,45.45,45.67,45.22,45.33,137000.0,24.3816,24.4997,24.2583,24.3173,137000.0
2006-09-18 09:50:00,45.32,45.44,45.23,45.23,84700.0,24.3119,24.3763,24.2636,24.2636,84700.0
2006-09-18 10:00:00,45.23,45.56,45.12,45.56,131400.0,24.2636,24.4406,24.2046,24.4406,131400.0
2006-09-18 10:10:00,45.53,45.72,45.46,45.49,118400.0,24.4245,24.5265,24.387,24.4031,118400.0
2006-09-18 10:20:00,45.5,45.55,45.35,45.4,59400.0,24.4085,24.4353,24.328,24.3548,59400.0
2006-09-18 10:30:00,45.4,45.41,45.28,45.34,90000.0,24.3548,24.3602,24.2904,24.3226,90000.0
2006-09-18 10:40:00,45.32,45.45,45.26,45.28,83800.0,24.3119,24.3816,24.2797,24.2904,83800.0
2006-09-18 10:50:00,45.28,45.31,45.13,45.15,95300.0,24.2904,24.3065,24.21,24.2207,95300.0
2006-09-18 11:00:00,45.14,45.26,45.11,45.2,83500.0,24.2153,24.2797,24.1992,24.2475,83500.0
2006-09-18 11:10:00,45.2,45.3,45.14,45.29,86600.0,24.2475,24.3012,24.2153,24.2958,86600.0
2006-09-18 11:20:00,45.29,45.43,45.29,45.38,108900.0,24.2958,24.3709,24.2958,24.3441,108900.0
2006-09-18 11:30:00,45.39,45.43,45.29,45.38,56400.0,24.3494,24.3709,24.2958,24.3441,56400.0
2006-09-18 11:40:00,45.38,45.73,45.37,45.65,128700.0,24.3441,24.5318,24.3387,24.4889,128700.0
2006-09-18 11:50:00,45.67,45.72,45.57,45.65,120400.0,24.4997,24.5265,24.446,24.4889,120400.0
2006-09-18 12:00:00,45.65,45.69,45.52,45.62,75300.0,24.4889,24.5104,24.4192,24.4728,75300.0
2006-09-18 12:10:00,45.63,45.63,45.41,45.47,53300.0,24.4782,24.4782,24.3602,24.3924,53300.0
2006-09-18 12:20:00,45.49,45.49,45.42,45.45,38000.0,24.4031,24.4031,24.3655,24.3816,38000.0
2006-09-18 12:30:00,45.45,45.46,45.27,45.36,60600.0,24.3816,24.387,24.2851,24.3334,60600.0
2006-09-18 12:40:00,45.36,45.59,45.35,45.5,40900.0,24.3334,24.4567,24.328,24.4085,40900.0
2006-09-18 12:50:00,45.51,45.63,45.49,45.63,54900.0,24.4138,24.4782,24.4031,24.4782,54900.0
2006-09-18 13:00:00,45.64,45.73,45.61,45.67,91600.0,24.4836,24.5318,24.4675,24.4997,91600.0
2006-09-18 13:10:00,45.66,45.7,45.57,45.64,75100.0,24.4943,24.5157,24.446,24.4836,75100.0
2006-09-18 13:20:00,45.65,45.66,45.5,45.6,86900.0,24.4889,24.4943,24.4085,24.4621,86900.0
2006-09-18 13:30:00,45.58,45.6,45.48,45.49,64800.0,24.4514,24.4621,24.3977,24.4031,64800.0
2006-09-18 13:40:00,45.49,45.5,45.25,45.25,113100.0,24.4031,24.4085,24.2743,24.2743,113100.0
2006-09-18 13:50:00,45.25,45.26,44.99,45.01,110000.0,24.2743,24.2797,24.1349,24.1456,110000.0
2006-09-18 14:00:00,45.01,45.1,45.0,45.08,58600.0,24.1456,24.1939,24.1402,24.1831,58600.0
2006-09-18 14:10:00,45.09,45.26,45.08,45.25,54900.0,24.1885,24.2797,24.1831,24.2743,54900.0
2006-09-18 14:20:00,45.26,45.31,45.09,45.09,85900.0,24.2797,24.3065,24.1885,24.1885,85900.0
2006-09-18 14:30:00,45.11,45.12,44.89,44.9,125100.0,24.1992,24.2046,24.0812,24.0866,125100.0
2006-09-18 14:40:00,44.9,45.03,44.84,44.88,122900.0,24.0866,24.1563,24.0544,24.0759,122900.0
2006-09-18 14:50:00,44.88,44.98,44.81,44.85,131000.0,24.0759,24.1295,24.0383,24.0598,131000.0
2006-09-18 15:00:00,44.84,45.0,44.77,44.93,150000.0,24.0544,24.1402,24.0168,24.1027,150000.0
2006-09-18 15:10:00,44.93,45.01,44.82,44.96,124300.0,24.1027,24.1456,24.0437,24.1188,124300.0
2006-09-18 15:20:00,44.94,45.11,44.94,45.1,79100.0,24.108,24.1992,24.108,24.1939,79100.0
2006-09-18 15:30:00,45.11,45.19,45.03,45.08,100600.0,24.1992,24.2422,24.1563,24.1831,100600.0
2006-09-18 15:40:00,45.08,45.14,45.06,45.06,108000.0,24.1831,24.2153,24.1724,24.1724,108000.0
2006-09-18 15:50:00,45.06,45.14,45.05,45.13,123800.0,24.1724,24.2153,24.1671,24.21,123800.0
2006-09-19 09:30:00,45.04,45.08,44.52,44.67,218000.0,24.1617,24.1831,23.8827,23.9632,218000.0
2006-09-19 09:40:00,44.67,44.91,44.53,44.84,124500.0,23.9632,24.092,23.8881,24.0544,124500.0
2006-09-19 09:50:00,44.84,44.87,44.76,44.8,157500.0,24.0544,24.0705,24.0115,24.0329,157500.0
2006-09-19 10:00:00,44.81,45.01,44.8,44.92,150300.0,24.0383,24.1456,24.0329,24.0973,150300.0
2006-09-19 10:10:00,44.93,44.98,44.73,44.74,82100.0,24.1027,24.1295,23.9954,24.0008,82100.0
2006-09-19 10:20:00,44.73,44.81,44.52,44.6,108600.0,23.9954,24.0383,23.8827,23.9257,108600.0
2006-09-19 10:30:00,44.6,44.65,44.51,44.58,65500.0,23.9257,23.9525,23.8774,23.9149,65500.0
2006-09-19 10:40:00,44.59,44.61,44.4,44.46,84400.0,23.9203,23.931,23.8184,23.8505,84400.0
2006-09-19 10:50:00,44.46,44.53,44.4,44.4,51200.0,23.8505,23.8881,23.8184,23.8184,51200.0
2006-09-19 11:00:00,44.39,44.66,44.33,44.54,99500.0,23.813,23.9578,23.7808,23.8935,99500.0
2006-09-19 11:10:00,44.54,44.63,44.54,44.6,64300.0,23.8935,23.9417,23.8935,23.9257,64300.0
2006-09-19 11:20:00,44.59,44.6,44.3,44.31,67600.0,23.9203,23.9257,23.7647,23.7701,67600.0
2006-09-19 11:30:00,44.31,44.42,44.05,44.13,119500.0,23.7701,23.8291,23.6306,23.6735,119500.0
2006-09-19 11:40:00,44.13,44.14,43.84,44.13,151100.0,23.6735,23.6789,23.5179,23.6735,151100.0
2006-09-19 11:50:00,44.13,44.13,43.89,44.0,93200.0,23.6735,23.6735,23.5448,23.6038,93200.0
2006-09-19 12:00:00,44.0,44.13,43.81,43.93,95300.0,23.6038,23.6735,23.5019,23.5662,95300.0
2006-09-19 12:10:00,43.93,43.94,43.66,43.75,99500.0,23.5662,23.5716,23.4214,23.4697,99500.0
2006-09-19 12:20:00,43.75,43.75,43.51,43.51,137700.0,23.4697,23.4697,23.3409,23.3409,137700.0
2006-09-19 12:30:00,43.52,43.9,43.51,43.79,115200.0,23.3463,23.5501,23.3409,23.4911,115200.0
2006-09-19 12:40:00,43.76,43.79,43.64,43.66,124600.0,23.475,23.4911,23.4107,23.4214,124600.0
2006-09-19 12:50:00,43.65,43.7,43.6,43.64,48300.0,23.416,23.4428,23.3892,23.4107,48300.0
2006-09-19 13:00:00,43.64,43.73,43.61,43.68,50500.0,23.4107,23.4589,23.3946,23.4321,50500.0
2006-09-19 13:10:00,43.68,43.69,43.51,43.59,87700.0,23.4321,23.4375,23.3409,23.3838,87700.0
2006-09-19 13:20:00,43.58,43.68,43.54,43.6,120500.0,23.3785,23.4321,23.357,23.3892,120500.0
2006-09-19 13:30:00,43.59,43.65,43.51,43.55,112100.0,23.3838,23.416,23.3409,23.3624,112100.0
2006-09-19 13:40:00,43.54,43.64,43.51,43.63,106600.0,23.357,23.4107,23.3409,23.4053,106600.0
2006-09-19 13:50:00,43.62,43.67,43.57,43.6,70400.0,23.3999,23.4268,23.3731,23.3892,70400.0
2006-09-19 14:00:00,43.61,43.71,43.59,43.61,100300.0,23.3946,23.4482,23.3838,23.3946,100300.0
2006-09-19 14:10:00,43.62,43.74,43.61,43.73,45300.0,23.3999,23.4643,23.3946,23.4589,45300.0
2006-09-19 14:20:00,43.72,43.88,43.7,43.84,104500.0,23.4536,23.5394,23.4428,23.5179,104500.0
2006-09-19 14:30:00,43.86,43.86,43.68,43.68,127100.0,23.5287,23.5287,23.4321,23.4321,127100.0
2006-09-19 14:40:00,43.7,43.72,43.57,43.65,101100.0,23.4428,23.4536,23.3731,23.416,101100.0
2006-09-19 14:50:00,43.66,43.86,43.6,43.72,88700.0,23.4214,23.5287,23.3892,23.4536,88700.0
2006-09-19 15:00:00,43.73,43.96,43.72,43.96,92100.0,23.4589,23.5823,23.4536,23.5823,92100.0
2006-09-19 15:10:00,43.96,44.12,43.96,44.04,121800.0,23.5823,23.6682,23.5823,23.6252,121800.0
2006-09-19 15:20:00,44.04,44.19,44.03,44.16,112300.0,23.6252,23.7057,23.6199,23.6896,112300.0
2006-09-19 15:30:00,44.17,44.28,44.16,44.18,114200.0,23.695,23.754,23.6896,23.7003,114200.0
2006-09-19 15:40:00,44.17,44.25,44.14,44.18,115900.0,23.695,23.7379,23.6789,23.7003,115900.0
2006-09-19 15:50:00,44.17,44.31,44.17,44.25,182000.0,23.695,23.7701,23.695,23.7379,182000.0
2006-09-20 09:30:00,44.65,44.7,44.12,44.19,183200.0,23.9525,23.9793,23.6682,23.7057,183200.0
2006-09-20 09:40:00,44.21,44.46,43.98,44.44,179400.0,23.7164,23.8505,23.5931,23.8398,179400.0
2006-09-20 09:50:00,44.44,44.51,44.22,44.25,109000.0,23.8398,23.8774,23.7218,23.7379,109000.0
2006-09-20 10:00:00,44.25,44.4,44.18,44.34,75000.0,23.7379,23.8184,23.7003,23.7862,75000.0
2006-09-20 10:10:00,44.35,44.36,44.17,44.24,55200.0,23.7915,23.7969,23.695,23.7325,55200.0
2006-09-20 10:20:00,44.24,44.42,44.18,44.42,88000.0,23.7325,23.8291,23.7003,23.8291,88000.0
2006-09-20 10:30:00,44.42,44.47,44.37,44.4,54700.0,23.8291,23.8559,23.8023,23.8184,54700.0
2006-09-20 10:40:00,44.39,44.48,44.38,44.44,74300.0,23.813,23.8613,23.8076,23.8398,74300.0
2006-09-20 10:50:00,44.43,44.46,44.3,44.45,82800.0,23.8345,23.8505,23.7647,23.8452,82800.0
2006-09-20 11:00:00,44.45,44.65,44.45,44.59,71400.0,23.8452,23.9525,23.8452,23.9203,71400.0
2006-09-20 11:10:00,44.59,44.62,44.37,44.41,91500.0,23.9203,23.9364,23.8023,23.8237,91500.0
2006-09-20 11:20:00,44.42,44.61,44.39,44.59,226800.0,23.8291,23.931,23.813,23.9203,226800.0
2006-09-20 11:30:00,44.61,44.66,44.54,44.62,78100.0,23.931,23.9578,23.8935,23.9364,78100.0
2006-09-20 11:40:00,44.64,44.64,44.39,44.46,68500.0,23.9471,23.9471,23.813,23.8505,68500.0
2006-09-20 11:50:00,44.46,44.48,44.38,44.47,45400.0,23.8505,23.8613,23.8076,23.8559,45400.0
2006-09-20 12:00:00,44.48,44.59,44.44,44.53,34500.0,23.8613,23.9203,23.8398,23.8881,34500.0
2006-09-20 12:10:00,44.5,44.6,44.5,44.6,32600.0,23.872,23.9257,23.872,23.9257,32600.0
2006-09-20 12:20:00,44.6,44.6,44.5,44.56,57100.0,23.9257,23.9257,23.872,23.9042,57100.0
2006-09-20 12:30:00,44.57,44.6,44.53,44.6,25700.0,23.9096,23.9257,23.8881,23.9257,25700.0
2006-09-20 12:40:00,44.58,44.59,44.48,44.48,34500.0,23.9149,23.9203,23.8613,23.8613,34500.0
2006-09-20 12:50:00,44.48,44.53,44.41,44.41,32200.0,23.8613,23.8881,23.8237,23.8237,32200.0
2006-09-20 13:00:00,44.42,44.48,44.32,44.33,33700.0,23.8291,23.8613,23.7754,23.7808,33700.0
2006-09-20 13:10:00,44.32,44.43,44.32,44.42,46100.0,23.7754,23.8345,23.7754,23.8291,46100.0
2006-09-20 13:20:00,44.42,44.44,44.3,44.43,31900.0,23.8291,23.8398,23.7647,23.8345,31900.0
2006-09-20 13:30:00,44.41,44.5,44.41,44.47,31700.0,23.8237,23.872,23.8237,23.8559,31700.0
2006-09-20 13:40:00,44.5,44.51,44.4,44.4,20500.0,23.872,23.8774,23.8184,23.8184,20500.0
2006-09-20 13:50:00,44.42,44.5,44.41,44.48,19800.0,23.8291,23.872,23.8237,23.8613,19800.0
2006-09-20 14:00:00,44.49,44.59,44.43,44.49,66800.0,23.8666,23.9203,23.8345,23.8666,66800.0
2006-09-20 14:10:00,44.48,44.64,44.16,44.16,145500.0,23.8613,23.9471,23.6896,23.6896,145500.0
2006-09-20 14:20:00,44.16,44.42,43.94,43.99,212600.0,23.6896,23.8291,23.5716,23.5984,212600.0
2006-09-20 14:30:00,43.99,44.28,43.91,44.15,178500.0,23.5984,23.754,23.5555,23.6842,178500.0
2006-09-20 14:40:00,44.17,44.33,44.09,44.22,140000.0,23.695,23.7808,23.6521,23.7218,140000.0
2006-09-20 14:50:00,44.22,44.47,44.16,44.36,106600.0,23.7218,23.8559,23.6896,23.7969,106600.0
2006-09-20 15:00:00,44.35,44.53,44.21,44.37,142100.0,23.7915,23.8881,23.7164,23.8023,142100.0
2006-09-20 15:10:00,44.38,44.42,44.27,44.38,75400.0,23.8076,23.8291,23.7486,23.8076,75400.0
2006-09-20 15:20:00,44.38,44.42,44.25,44.35,55700.0,23.8076,23.8291,23.7379,23.7915,55700.0
2006-09-20 15:30:00,44.37,44.45,44.32,44.37,77300.0,23.8023,23.8452,23.7754,23.8023,77300.0
2006-09-20 15:40:00,44.38,44.54,44.36,44.51,107300.0,23.8076,23.8935,23.7969,23.8774,107300.0
2006-09-20 15:50:00,44.5,44.55,44.41,44.44,155400.0,23.872,23.8988,23.8237,23.8398,155400.0
2006-09-21 09:30:00,44.68,44.74,44.45,44.6,137000.0,23.9686,24.0008,23.8452,23.9257,137000.0
2006-09-21 09:40:00,44.62,44.62,44.18,44.2,119400.0,23.9364,23.9364,23.7003,23.7111,119400.0
2006-09-21 09:50:00,44.2,44.45,44.11,44.44,97100.0,23.7111,23.8452,23.6628,23.8398,97100.0
2006-09-21 10:00:00,44.42,44.47,44.18,44.37,109800.0,23.8291,23.8559,23.7003,23.8023,109800.0
2006-09-21 10:10:00,44.37,44.4,44.2,44.23,120300.0,23.8023,23.8184,23.7111,23.7272,120300.0
2006-09-21 10:20:00,44.21,44.46,44.18,44.31,154600.0,23.7164,23.8505,23.7003,23.7701,154600.0
2006-09-21 10:30:00,44.3,44.49,44.28,44.47,93800.0,23.7647,23.8666,23.754,23.8559,93800.0
2006-09-21 10:40:00,44.47,44.6,44.45,44.56,106500.0,23.8559,23.9257,23.8452,23.9042,106500.0
2006-09-21 10:50:00,44.55,44.59,44.39,44.39,50400.0,23.8988,23.9203,23.813,23.813,50400.0
2006-09-21 11:00:00,44.41,44.54,44.39,44.46,64400.0,23.8237,23.8935,23.813,23.8505,64400.0
2006-09-21 11:10:00,44.46,44.67,44.41,44.65,70900.0,23.8505,23.9632,23.8237,23.9525,70900.0
2006-09-21 11:20:00,44.65,44.66,44.47,44.48,76500.0,23.9525,23.9578,23.8559,23.8613,76500.0
2006-09-21 11:30:00,44.47,44.5,44.32,44.45,80900.0,23.8559,23.872,23.7754,23.8452,80900.0
2006-09-21 11:40:00,44.45,44.46,44.32,44.36,101300.0,23.8452,23.8505,23.7754,23.7969,101300.0
2006-09-21 11:50:00,44.37,44.52,44.26,44.27,82700.0,23.8023,23.8827,23.7433,23.7486,82700.0
2006-09-21 12:00:00,44.27,44.29,44.08,44.29,141500.0,23.7486,23.7594,23.6467,23.7594,141500.0
2006-09-21 12:10:00,44.28,44.33,44.1,44.1,73600.0,23.754,23.7808,23.6574,23.6574,73600.0
2006-09-21 12:20:00,44.12,44.22,44.02,44.1,88800.0,23.6682,23.7218,23.6145,23.6574,88800.0
2006-09-21 12:30:00,44.11,44.27,44.09,44.15,81600.0,23.6628,23.7486,23.6521,23.6842,81600.0
2006-09-21 12:40:00,44.14,44.16,43.9,43.9,92900.0,23.6789,23.6896,23.5501,23.5501,92900.0
2006-09-21 12:50:00,43.89,43.9,43.63,43.8,109200.0,23.5448,23.5501,23.4053,23.4965,109200.0
2006-09-21 13:00:00,43.81,43.85,43.58,43.67,69600.0,23.5019,23.5233,23.3785,23.4268,69600.0
2006-09-21 13:10:00,43.68,43.71,43.58,43.68,47300.0,23.4321,23.4482,23.3785,23.4321,47300.0
2006-09-21 13:20:00,43.69,43.8,43.66,43.66,53000.0,23.4375,23.4965,23.4214,23.4214,53000.0
2006-09-21 13:30:00,43.65,43.77,43.6,43.75,47000.0,23.416,23.4804,23.3892,23.4697,47000.0
2006-09-21 13:40:00,43.75,43.77,43.67,43.73,84900.0,23.4697,23.4804,23.4268,23.4589,84900.0
2006-09-21 13:50:00,43.72,43.76,43.6,43.6,76000.0,23.4536,23.475,23.3892,23.3892,76000.0
2006-09-21 14:00:00,43.6,43.64,43.51,43.56,136300.0,23.3892,23.4107,23.3409,23.3677,136300.0
2006-09-21 14:10:00,43.56,43.64,43.36,43.36,131500.0,23.3677,23.4107,23.2605,23.2605,131500.0
2006-09-21 14:20:00,43.38,43.42,43.26,43.36,161400.0,23.2712,23.2926,23.2068,23.2605,161400.0
2006-09-21 14:30:00,43.36,43.44,43.33,43.39,75900.0,23.2605,23.3034,23.2444,23.2765,75900.0
2006-09-21 14:40:00,43.38,43.57,43.36,43.55,107500.0,23.2712,23.3731,23.2605,23.3624,107500.0
2006-09-21 14:50:00,43.55,43.63,43.44,43.5,72700.0,23.3624,23.4053,23.3034,23.3356,72700.0
2006-09-21 15:00:00,43.5,43.63,43.47,43.48,79400.0,23.3356,23.4053,23.3195,23.3248,79400.0
2006-09-21 15:10:00,43.48,43.55,43.36,43.45,109300.0,23.3248,23.3624,23.2605,23.3087,109300.0
2006-09-21 15:20:00,43.46,43.6,43.42,43.56,94000.0,23.3141,23.3892,23.2926,23.3677,94000.0
2006-09-21 15:30:00,43.57,43.65,43.5,43.53,84600.0,23.3731,23.416,23.3356,23.3517,84600.0
2006-09-21 15:40:00,43.54,43.62,43.53,43.57,99200.0,23.357,23.3999,23.3517,23.3731,99200.0
2006-09-21 15:50:00,43.57,43.63,43.45,43.54,201600.0,23.3731,23.4053,23.3087,23.357,201600.0
2006-09-22 09:30:00,43.64,43.85,43.4,43.85,127000.0,23.4107,23.5233,23.2819,23.5233,127000.0
2006-09-22 09:40:00,43.85,43.91,43.74,43.86,132300.0,23.5233,23.5555,23.4643,23.5287,132300.0
2006-09-22 09:50:00,43.88,43.98,43.85,43.96,128000.0,23.5394,23.5931,23.5233,23.5823,128000.0
2006-09-22 10:00:00,43.98,44.16,42.88,43.95,190400.0,23.5931,23.6896,23.003,23.577,190400.0
2006-09-22 10:10:00,43.95,44.2,43.94,44.1,145600.0,23.577,23.7111,23.5716,23.6574,145600.0
2006-09-22 10:20:00,44.1,44.16,43.8,43.87,122100.0,23.6574,23.6896,23.4965,23.534,122100.0
2006-09-22 10:30:00,43.88,44.0,43.8,43.82,141100.0,23.5394,23.6038,23.4965,23.5072,141100.0
2006-09-22 10:40:00,43.82,43.85,43.59,43.69,130600.0,23.5072,23.5233,23.3838,23.4375,130600.0
2006-09-22 10:50:00,43.68,43.75,43.43,43.44,94800.0,23.4321,23.4697,23.298,23.3034,94800.0
2006-09-22 11:00:00,43.44,43.59,43.32,43.41,94500.0,23.3034,23.3838,23.239,23.2873,94500.0
2006-09-22 11:10:00,43.4,43.62,43.39,43.55,78200.0,23.2819,23.3999,23.2765,23.3624,78200.0
2006-09-22 11:20:00,43.53,43.65,43.5,43.61,61100.0,23.3517,23.416,23.3356,23.3946,61100.0
2006-09-22 11:30:00,43.61,43.76,43.61,43.75,84600.0,23.3946,23.475,23.3946,23.4697,84600.0
2006-09-22 11:40:00,43.74,43.8,43.65,43.68,50700.0,23.4643,23.4965,23.416,23.4321,50700.0
2006-09-22 11:50:00,43.69,43.91,43.69,43.87,78100.0,23.4375,23.5555,23.4375,23.534,78100.0
2006-09-22 12:00:00,43.89,43.89,43.67,43.67,55900.0,23.5448,23.5448,23.4268,23.4268,55900.0
2006-09-22 12:10:00,43.66,43.71,43.56,43.65,48200.0,23.4214,23.4482,23.3677,23.416,48200.0
2006-09-22 12:20:00,43.67,43.69,43.6,43.6,15000.0,23.4268,23.4375,23.3892,23.3892,15000.0
2006-09-22 12:30:00,43.57,43.61,43.48,43.57,41700.0,23.3731,23.3946,23.3248,23.3731,41700.0
2006-09-22 12:40:00,43.57,43.72,43.53,43.7,41100.0,23.3731,23.4536,23.3517,23.4428,41100.0
2006-09-22 12:50:00,43.71,43.73,43.58,43.63,36100.0,23.4482,23.4589,23.3785,23.4053,36100.0
2006-09-22 13:00:00,43.63,43.82,43.6,43.7,58400.0,23.4053,23.5072,23.3892,23.4428,58400.0
2006-09-22 13:10:00,43.7,43.75,43.61,43.68,35500.0,23.4428,23.4697,23.3946,23.4321,35500.0
2006-09-22 13:20:00,43.68,43.73,43.6,43.64,21700.0,23.4321,23.4589,23.3892,23.4107,21700.0
2006-09-22 13:30:00,43.64,43.7,43.58,43.6,21700.0,23.4107,23.4428,23.3785,23.3892,21700.0
2006-09-22 13:40:00,43.58,43.65,43.52,43.6,42200.0,23.3785,23.416,23.3463,23.3892,42200.0
2006-09-22 13:50:00,43.58,43.66,43.55,43.64,27900.0,23.3785,23.4214,23.3624,23.4107,27900.0
2006-09-22 14:00:00,43.63,43.7,43.58,43.59,41400.0,23.4053,23.4428,23.3785,23.3838,41400.0
2006-09-22 14:10:00,43.59,43.6,43.55,43.59,22900.0,23.3838,23.3892,23.3624,23.3838,22900.0
2006-09-22 14:20:00,43.59,43.63,43.53,43.53,23100.0,23.3838,23.4053,23.3517,23.3517,23100.0
2006-09-22 14:30:00,43.53,43.55,43.44,43.46,32800.0,23.3517,23.3624,23.3034,23.3141,32800.0
2006-09-22 14:40:00,43.45,43.53,43.4,43.52,41300.0,23.3087,23.3517,23.2819,23.3463,41300.0
2006-09-22 14:50:00,43.52,43.58,43.39,43.46,43300.0,23.3463,23.3785,23.2765,23.3141,43300.0
2006-09-22 15:00:00,43.56,43.62,43.41,43.59,51100.0,23.3677,23.3999,23.2873,23.3838,51100.0
2006-09-22 15:10:00,43.58,43.72,43.48,43.65,75300.0,23.3785,23.4536,23.3248,23.416,75300.0
2006-09-22 15:20:00,43.65,43.69,43.54,43.55,87000.0,23.416,23.4375,23.357,23.3624,87000.0
2006-09-22 15:30:00,43.55,43.61,43.53,43.59,56600.0,23.3624,23.3946,23.3517,23.3838,56600.0
2006-09-22 15:40:00,43.59,43.76,43.58,43.74,139000.0,23.3838,23.475,23.3785,23.4643,139000.0
2006-09-22 15:50:00,43.74,43.75,43.65,43.66,148700.0,23.4643,23.4697,23.416,23.4214,148700.0
2006-09-25 09:30:00,44.04,44.1,43.78,43.82,111200.0,23.6252,23.6574,23.4858,23.5072,111200.0
2006-09-25 09:40:00,43.79,43.88,43.54,43.65,77300.0,23.4911,23.5394,23.357,23.416,77300.0
2006-09-25 09:50:00,43.65,43.8,43.52,43.7,129100.0,23.416,23.4965,23.3463,23.4428,129100.0
2006-09-25 10:00:00,43.7,43.85,43.51,43.52,103700.0,23.4428,23.5233,23.3409,23.3463,103700.0
2006-09-25 10:10:00,43.54,43.54,43.28,43.35,99100.0,23.357,23.357,23.2175,23.2551,99100.0
2006-09-25 10:20:00,43.36,43.44,43.22,43.23,83700.0,23.2605,23.3034,23.1854,23.1907,83700.0
2006-09-25 10:30:00,43.25,43.44,43.21,43.41,90400.0,23.2014,23.3034,23.18,23.2873,90400.0
2006-09-25 10:40:00,43.43,43.63,43.4,43.62,133200.0,23.298,23.4053,23.2819,23.3999,133200.0
2006-09-25 10:50:00,43.61,43.78,43.58,43.77,64700.0,23.3946,23.4858,23.3785,23.4804,64700.0
2006-09-25 11:00:00,43.79,44.06,43.77,44.05,135900.0,23.4911,23.636,23.4804,23.6306,135900.0
2006-09-25 11:10:00,44.05,44.09,43.99,44.03,111700.0,23.6306,23.6521,23.5984,23.6199,111700.0
2006-09-25 11:20:00,44.03,44.29,43.9,44.25,154400.0,23.6199,23.7594,23.5501,23.7379,154400.0
2006-09-25 11:30:00,44.24,44.35,44.15,44.18,83000.0,23.7325,23.7915,23.6842,23.7003,83000.0
2006-09-25 11:40:00,44.17,44.33,44.16,44.3,57200.0,23.695,23.7808,23.6896,23.7647,57200.0
2006-09-25 11:50:00,44.31,44.47,44.31,44.35,74500.0,23.7701,23.8559,23.7701,23.7915,74500.0
2006-09-25 12:00:00,44.34,44.42,44.26,44.41,72000.0,23.7862,23.8291,23.7433,23.8237,72000.0
2006-09-25 12:10:00,44.41,44.46,44.35,44.46,105500.0,23.8237,23.8505,23.7915,23.8505,105500.0
2006-09-25 12:20:00,44.47,44.94,44.41,44.88,243900.0,23.8559,24.108,23.8237,24.0759,243900.0
2006-09-25 12:30:00,44.89,45.03,44.75,44.88,219600.0,24.0812,24.1563,24.0061,24.0759,219600.0
2006-09-25 12:40:00,44.87,44.97,44.85,44.91,58200.0,24.0705,24.1241,24.0598,24.092,58200.0
2006-09-25 12:50:00,44.91,45.11,44.91,45.05,124900.0,24.092,24.1992,24.092,24.1671,124900.0
2006-09-25 13:00:00,45.06,45.2,45.0,45.1,97400.0,24.1724,24.2475,24.1402,24.1939,97400.0
2006-09-25 13:10:00,45.1,45.13,44.81,44.81,64500.0,24.1939,24.21,24.0383,24.0383,64500.0
2006-09-25 13:20:00,44.83,44.86,44.77,44.83,68100.0,24.049,24.0651,24.0168,24.049,68100.0
2006-09-25 13:30:00,44.84,44.87,44.73,44.74,37500.0,24.0544,24.0705,23.9954,24.0008,37500.0
2006-09-25 13:40:00,44.74,44.93,44.74,44.86,67400.0,24.0008,24.1027,24.0008,24.0651,67400.0
2006-09-25 13:50:00,44.88,44.98,44.7,44.72,59500.0,24.0759,24.1295,23.9793,23.99,59500.0
2006-09-25 14:00:00,44.73,44.88,44.7,44.71,81900.0,23.9954,24.0759,23.9793,23.9847,81900.0
2006-09-25 14:10:00,44.7,44.8,44.52,44.64,111500.0,23.9793,24.0329,23.8827,23.9471,111500.0
2006-09-25 14:20:00,44.63,44.69,44.56,44.61,66900.0,23.9417,23.9739,23.9042,23.931,66900.0
2006-09-25 14:30:00,44.62,44.9,44.62,44.78,105100.0,23.9364,24.0866,23.9364,24.0222,105100.0
2006-09-25 14:40:00,44.77,44.93,44.76,44.84,57300.0,24.0168,24.1027,24.0115,24.0544,57300.0
2006-09-25 14:50:00,44.84,44.93,44.77,44.86,60000.0,24.0544,24.1027,24.0168,24.0651,60000.0
2006-09-25 15:00:00,44.86,44.97,44.83,44.93,63100.0,24.0651,24.1241,24.049,24.1027,63100.0
2006-09-25 15:10:00,44.92,45.22,44.92,45.2,119400.0,24.0973,24.2583,24.0973,24.2475,119400.0
2006-09-25 15:20:00,45.19,45.31,45.19,45.22,79300.0,24.2422,24.3065,24.2422,24.2583,79300.0
2006-09-25 15:30:00,45.22,45.22,45.05,45.11,67400.0,24.2583,24.2583,24.1671,24.1992,67400.0
2006-09-25 15:40:00,45.1,45.13,44.98,44.98,79800.0,24.1939,24.21,24.1295,24.1295,79800.0
2006-09-25 15:50:00,44.99,45.11,44.96,45.11,171500.0,24.1349,24.1992,24.1188,24.1992,171500.0
2006-09-26 09:30:00,45.2,45.24,44.69,44.89,146500.0,24.2475,24.269,23.9739,24.0812,146500.0
2006-09-26 09:40:00,44.9,45.21,44.75,44.77,129600.0,24.0866,24.2529,24.0061,24.0168,129600.0
2006-09-26 09:50:00,44.75,44.96,44.6,44.87,103900.0,24.0061,24.1188,23.9257,24.0705,103900.0
2006-09-26 10:00:00,44.87,45.12,44.8,45.05,92500.0,24.0705,24.2046,24.0329,24.1671,92500.0
2006-09-26 10:10:00,45.05,45.15,44.87,44.88,111800.0,24.1671,24.2207,24.0705,24.0759,111800.0
2006-09-26 10:20:00,44.88,45.28,44.8,45.09,124600.0,24.0759,24.2904,24.0329,24.1885,124600.0
2006-09-26 10:30:00,45.1,45.16,44.9,44.96,84400.0,24.1939,24.2261,24.0866,24.1188,84400.0
2006-09-26 10:40:00,44.95,45.06,44.8,44.8,52500.0,24.1134,24.1724,24.0329,24.0329,52500.0
2006-09-26 10:50:00,44.8,45.03,44.78,45.0,94800.0,24.0329,24.1563,24.0222,24.1402,94800.0
2006-09-26 11:00:00,44.99,45.1,44.97,45.03,59600.0,24.1349,24.1939,24.1241,24.1563,59600.0
2006-09-26 11:10:00,45.02,45.1,44.94,45.0,37900.0,24.151,24.1939,24.108,24.1402,37900.0
2006-09-26 11:20:00,44.96,45.03,44.84,44.88,81700.0,24.1188,24.1563,24.0544,24.0759,81700.0
2006-09-26 11:30:00,44.88,45.0,44.86,44.93,46000.0,24.0759,24.1402,24.0651,24.1027,46000.0
2006-09-26 11:40:00,44.92,44.96,44.7,44.78,73800.0,24.0973,24.1188,23.9793,24.0222,73800.0
2006-09-26 11:50:00,44.78,44.88,44.73,44.75,84200.0,24.0222,24.0759,23.9954,24.0061,84200.0
2006-09-26 12:00:00,44.75,44.83,44.7,44.81,58200.0,24.0061,24.049,23.9793,24.0383,58200.0
2006-09-26 12:10:00,44.78,44.97,44.71,44.9,76700.0,24.0222,24.1241,23.9847,24.0866,76700.0
2006-09-26 12:20:00,44.9,45.06,44.88,44.93,90600.0,24.0866,24.1724,24.0759,24.1027,90600.0
2006-09-26 12:30:00,44.93,44.97,44.84,44.85,53600.0,24.1027,24.1241,24.0544,24.0598,53600.0
2006-09-26 12:40:00,44.85,44.98,44.79,44.79,75700.0,24.0598,24.1295,24.0276,24.0276,75700.0
2006-09-26 12:50:00,44.79,44.94,44.73,44.88,53200.0,24.0276,24.108,23.9954,24.0759,53200.0
2006-09-26 13:00:00,44.86,44.86,44.79,44.83,39100.0,24.0651,24.0651,24.0276,24.049,39100.0
2006-09-26 13:10:00,44.84,44.95,44.77,44.95,61400.0,24.0544,24.1134,24.0168,24.1134,61400.0
2006-09-26 13:20:00,44.95,45.1,44.9,45.06,50700.0,24.1134,24.1939,24.0866,24.1724,50700.0
2006-09-26 13:30:00,45.07,45.17,44.94,45.12,79600.0,24.1778,24.2314,24.108,24.2046,79600.0
2006-09-26 13:40:00,45.14,45.25,45.12,45.22,64200.0,24.2153,24.2743,24.2046,24.2583,64200.0
2006-09-26 13:50:00,45.23,45.52,45.23,45.35,112400.0,24.2636,24.4192,24.2636,24.328,112400.0
2006-09-26 14:00:00,45.35,45.48,45.1,45.13,77600.0,24.328,24.3977,24.1939,24.21,77600.0
2006-09-26 14:10:00,45.13,45.36,45.1,45.15,103100.0,24.21,24.3334,24.1939,24.2207,103100.0
2006-09-26 14:20:00,45.15,45.42,45.15,45.26,76200.0,24.2207,24.3655,24.2207,24.2797,76200.0
2006-09-26 14:30:00,45.28,45.52,45.27,45.4,135100.0,24.2904,24.4192,24.2851,24.3548,135100.0
2006-09-26 14:40:00,45.39,45.5,45.34,45.43,84700.0,24.3494,24.4085,24.3226,24.3709,84700.0
2006-09-26 14:50:00,45.43,45.59,45.39,45.48,73800.0,24.3709,24.4567,24.3494,24.3977,73800.0
2006-09-26 15:00:00,45.48,45.49,45.35,45.39,90300.0,24.3977,24.4031,24.328,24.3494,90300.0
2006-09-26 15:10:00,45.39,45.45,45.31,45.35,55500.0,24.3494,24.3816,24.3065,24.328,55500.0
2006-09-26 15:20:00,45.35,45.45,45.27,45.41,69200.0,24.328,24.3816,24.2851,24.3602,69200.0
2006-09-26 15:30:00,45.42,45.44,45.31,45.4,120600.0,24.3655,24.3763,24.3065,24.3548,120600.0
2006-09-26 15:40:00,45.4,45.43,45.34,45.43,93700.0,24.3548,24.3709,24.3226,24.3709,93700.0
2006-09-26 15:50:00,45.41,45.46,45.34,45.43,120100.0,24.3602,24.387,24.3226,24.3709,120100.0
2006-09-27 09:30:00,45.3,45.72,45.24,45.38,121100.0,24.3012,24.5265,24.269,24.3441,121100.0
2006-09-27 09:40:00,45.41,45.7,45.3,45.45,91100.0,24.3602,24.5157,24.3012,24.3816,91100.0
2006-09-27 09:50:00,45.44,45.64,45.36,45.46,55100.0,24.3763,24.4836,24.3334,24.387,55100.0
2006-09-27 10:00:00,45.46,45.75,45.29,45.33,126500.0,24.387,24.5426,24.2958,24.3173,126500.0
2006-09-27 10:10:00,45.33,45.34,45.04,45.2,204600.0,24.3173,24.3226,24.1617,24.2475,204600.0
2006-09-27 10:20:00,45.18,45.42,45.1,45.25,72600.0,24.2368,24.3655,24.1939,24.2743,72600.0
2006-09-27 10:30:00,45.25,45.58,45.25,45.42,107600.0,24.2743,24.4514,24.2743,24.3655,107600.0
2006-09-27 10:40:00,45.42,45.43,45.26,45.3,63900.0,24.3655,24.3709,24.2797,24.3012,63900.0
2006-09-27 10:50:00,45.3,45.63,45.26,45.63,81000.0,24.3012,24.4782,24.2797,24.4782,81000.0
2006-09-27 11:00:00,45.63,45.64,45.41,45.57,69600.0,24.4782,24.4836,24.3602,24.446,69600.0
2006-09-27 11:10:00,45.54,45.67,45.36,45.42,87300.0,24.4299,24.4997,24.3334,24.3655,87300.0
2006-09-27 11:20:00,45.41,45.55,45.28,45.38,74500.0,24.3602,24.4353,24.2904,24.3441,74500.0
2006-09-27 11:30:00,45.37,45.56,45.37,45.5,79600.0,24.3387,24.4406,24.3387,24.4085,79600.0
2006-09-27 11:40:00,45.49,45.52,45.38,45.43,69600.0,24.4031,24.4192,24.3441,24.3709,69600.0
2006-09-27 11:50:00,45.43,45.44,45.32,45.34,33600.0,24.3709,24.3763,24.3119,24.3226,33600.0
2006-09-27 12:00:00,45.35,45.37,45.18,45.19,62700.0,24.328,24.3387,24.2368,24.2422,62700.0
2006-09-27 12:10:00,45.18,45.24,45.12,45.2,60500.0,24.2368,24.269,24.2046,24.2475,60500.0
2006-09-27 12:20:00,45.19,45.19,45.01,45.06,54600.0,24.2422,24.2422,24.1456,24.1724,54600.0
2006-09-27 12:30:00,45.07,45.14,44.93,45.02,70000.0,24.1778,24.2153,24.1027,24.151,70000.0
2006-09-27 12:40:00,45.02,45.08,44.97,44.99,40500.0,24.151,24.1831,24.1241,24.1349,40500.0
2006-09-27 12:50:00,45.0,45.08,44.98,45.01,32900.0,24.1402,24.1831,24.1295,24.1456,32900.0
2006-09-27 13:00:00,45.03,45.12,45.01,45.06,51200.0,24.1563,24.2046,24.1456,24.1724,51200.0
2006-09-27 13:10:00,45.06,45.1,44.94,45.02,31000.0,24.1724,24.1939,24.108,24.151,31000.0
2006-09-27 13:20:00,45.02,45.02,44.8,44.82,66000.0,24.151,24.151,24.0329,24.0437,66000.0
2006-09-27 13:30:00,44.82,44.82,44.69,44.74,75400.0,24.0437,24.0437,23.9739,24.0008,75400.0
2006-09-27 13:40:00,44.74,44.8,44.69,44.76,53500.0,24.0008,24.0329,23.9739,24.0115,53500.0
2006-09-27 13:50:00,44.75,44.84,44.72,44.83,37000.0,24.0061,24.0544,23.99,24.049,37000.0
2006-09-27 14:00:00,44.83,44.88,44.7,44.86,42600.0,24.049,24.0759,23.9793,24.0651,42600.0
2006-09-27 14:10:00,44.86,44.88,44.55,44.58,87400.0,24.0651,24.0759,23.8988,23.9149,87400.0
2006-09-27 14:20:00,44.57,44.57,44.47,44.49,109600.0,23.9096,23.9096,23.8559,23.8666,109600.0
2006-09-27 14:30:00,44.49,44.54,44.41,44.52,86400.0,23.8666,23.8935,23.8237,23.8827,86400.0
2006-09-27 14:40:00,44.52,44.54,44.29,44.37,75500.0,23.8827,23.8935,23.7594,23.8023,75500.0
2006-09-27 14:50:00,44.37,44.56,44.33,44.56,101300.0,23.8023,23.9042,23.7808,23.9042,101300.0
2006-09-27 15:00:00,44.56,44.58,44.38,44.38,85300.0,23.9042,23.9149,23.8076,23.8076,85300.0
2006-09-27 15:10:00,44.39,44.52,44.37,44.43,55000.0,23.813,23.8827,23.8023,23.8345,55000.0
2006-09-27 15:20:00,44.42,44.5,44.37,44.44,55100.0,23.8291,23.872,23.8023,23.8398,55100.0
2006-09-27 15:30:00,44.43,44.6,44.42,44.57,90900.0,23.8345,23.9257,23.8291,23.9096,90900.0
2006-09-27 15:40:00,44.56,44.57,44.48,44.49,67700.0,23.9042,23.9096,23.8613,23.8666,67700.0
2006-09-27 15:50:00,44.49,44.57,44.48,44.53,135000.0,23.8666,23.9096,23.8613,23.8881,135000.0
2006-09-28 09:30:00,44.28,44.75,44.23,44.34,146300.0,23.754,24.0061,23.7272,23.7862,146300.0
2006-09-28 09:40:00,44.37,44.39,44.04,44.15,157300.0,23.8023,23.813,23.6252,23.6842,157300.0
2006-09-28 09:50:00,44.12,44.35,44.05,44.22,126500.0,23.6682,23.7915,23.6306,23.7218,126500.0
2006-09-28 10:00:00,44.21,44.45,44.17,44.2,114600.0,23.7164,23.8452,23.695,23.7111,114600.0
2006-09-28 10:10:00,44.18,44.23,44.05,44.16,148800.0,23.7003,23.7272,23.6306,23.6896,148800.0
2006-09-28 10:20:00,44.16,44.25,43.87,43.96,171500.0,23.6896,23.7379,23.534,23.5823,171500.0
2006-09-28 10:30:00,43.97,44.07,43.93,43.97,82200.0,23.5877,23.6413,23.5662,23.5877,82200.0
2006-09-28 10:40:00,43.97,43.99,43.88,43.9,109600.0,23.5877,23.5984,23.5394,23.5501,109600.0
2006-09-28 10:50:00,43.89,44.07,43.88,43.95,78500.0,23.5448,23.6413,23.5394,23.577,78500.0
2006-09-28 11:00:00,43.94,44.07,43.91,44.04,56100.0,23.5716,23.6413,23.5555,23.6252,56100.0
2006-09-28 11:10:00,44.03,44.14,44.01,44.09,55500.0,23.6199,23.6789,23.6091,23.6521,55500.0
2006-09-28 11:20:00,44.1,44.21,44.1,44.2,41400.0,23.6574,23.7164,23.6574,23.7111,41400.0
2006-09-28 11:30:00,44.19,44.24,44.18,44.22,32100.0,23.7057,23.7325,23.7003,23.7218,32100.0
2006-09-28 11:40:00,44.22,44.22,44.01,44.07,61400.0,23.7218,23.7218,23.6091,23.6413,61400.0
2006-09-28 11:50:00,44.07,44.14,44.0,44.07,34300.0,23.6413,23.6789,23.6038,23.6413,34300.0
2006-09-28 12:00:00,44.06,44.06,43.92,43.98,79600.0,23.636,23.636,23.5609,23.5931,79600.0
2006-09-28 12:10:00,43.99,44.09,43.96,43.97,46600.0,23.5984,23.6521,23.5823,23.5877,46600.0
2006-09-28 12:20:00,43.97,43.97,43.89,43.92,40600.0,23.5877,23.5877,23.5448,23.5609,40600.0
2006-09-28 12:30:00,43.91,44.04,43.91,44.01,36500.0,23.5555,23.6252,23.5555,23.6091,36500.0
2006-09-28 12:40:00,44.01,44.01,43.94,44.0,23100.0,23.6091,23.6091,23.5716,23.6038,23100.0
2006-09-28 12:50:00,43.99,44.1,43.99,44.07,39800.0,23.5984,23.6574,23.5984,23.6413,39800.0
2006-09-28 13:00:00,44.07,44.13,44.04,44.08,22400.0,23.6413,23.6735,23.6252,23.6467,22400.0
2006-09-28 13:10:00,44.08,44.26,44.08,44.26,31300.0,23.6467,23.7433,23.6467,23.7433,31300.0
2006-09-28 13:20:00,44.26,44.63,44.25,44.47,172200.0,23.7433,23.9417,23.7379,23.8559,172200.0
2006-09-28 13:30:00,44.48,44.57,44.44,44.45,62000.0,23.8613,23.9096,23.8398,23.8452,62000.0
2006-09-28 13:40:00,44.45,44.56,44.44,44.54,50500.0,23.8452,23.9042,23.8398,23.8935,50500.0
2006-09-28 13:50:00,44.54,44.64,44.48,44.54,38200.0,23.8935,23.9471,23.8613,23.8935,38200.0
2006-09-28 14:00:00,44.55,44.55,44.47,44.5,18000.0,23.8988,23.8988,23.8559,23.872,18000.0
2006-09-28 14:10:00,44.5,44.6,44.5,44.57,45600.0,23.872,23.9257,23.872,23.9096,45600.0
2006-09-28 14:20:00,44.56,44.59,44.48,44.55,39500.0,23.9042,23.9203,23.8613,23.8988,39500.0
2006-09-28 14:30:00,44.55,44.58,44.46,44.55,22600.0,23.8988,23.9149,23.8505,23.8988,22600.0
2006-09-28 14:40:00,44.56,44.67,44.55,44.57,33900.0,23.9042,23.9632,23.8988,23.9096,33900.0
2006-09-28 14:50:00,44.57,44.58,44.41,44.42,53100.0,23.9096,23.9149,23.8237,23.8291,53100.0
2006-09-28 15:00:00,44.41,44.44,44.28,44.34,57400.0,23.8237,23.8398,23.754,23.7862,57400.0
2006-09-28 15:10:00,44.34,44.44,44.33,44.4,45100.0,23.7862,23.8398,23.7808,23.8184,45100.0
2006-09-28 15:20:00,44.4,44.59,44.4,44.56,62500.0,23.8184,23.9203,23.8184,23.9042,62500.0
2006-09-28 15:30:00,44.56,44.63,44.54,44.59,40300.0,23.9042,23.9417,23.8935,23.9203,40300.0
2006-09-28 15:40:00,44.58,44.75,44.58,44.68,93800.0,23.9149,24.0061,23.9149,23.9686,93800.0
2006-09-28 15:50:00,44.67,44.75,44.61,44.75,127800.0,23.9632,24.0061,23.931,24.0061,127800.0
2006-09-29 09:30:00,44.67,44.68,44.03,44.23,133400.0,23.9632,23.9686,23.6199,23.7272,133400.0
2006-09-29 09:40:00,44.22,44.24,43.98,44.02,91700.0,23.7218,23.7325,23.5931,23.6145,91700.0
2006-09-29 09:50:00,44.01,44.32,44.01,44.08,89500.0,23.6091,23.7754,23.6091,23.6467,89500.0
2006-09-29 10:00:00,44.11,44.41,44.1,44.24,107000.0,23.6628,23.8237,23.6574,23.7325,107000.0
2006-09-29 10:10:00,44.23,44.55,44.17,44.53,87300.0,23.7272,23.8988,23.695,23.8881,87300.0
2006-09-29 10:20:00,44.55,44.56,44.3,44.36,93000.0,23.8988,23.9042,23.7647,23.7969,93000.0
2006-09-29 10:30:00,44.34,44.46,44.33,44.38,53700.0,23.7862,23.8505,23.7808,23.8076,53700.0
2006-09-29 10:40:00,44.4,44.55,44.37,44.44,44800.0,23.8184,23.8988,23.8023,23.8398,44800.0
2006-09-29 10:50:00,44.44,44.54,44.38,44.51,39600.0,23.8398,23.8935,23.8076,23.8774,39600.0
2006-09-29 11:00:00,44.53,44.62,44.5,44.6,56400.0,23.8881,23.9364,23.872,23.9257,56400.0
2006-09-29 11:10:00,44.61,44.69,44.56,44.61,49200.0,23.931,23.9739,23.9042,23.931,49200.0
2006-09-29 11:20:00,44.6,44.6,44.37,44.49,65200.0,23.9257,23.9257,23.8023,23.8666,65200.0
2006-09-29 11:30:00,44.5,44.53,44.46,44.49,61300.0,23.872,23.8881,23.8505,23.8666,61300.0
2006-09-29 11:40:00,44.51,44.6,44.47,44.56,45900.0,23.8774,23.9257,23.8559,23.9042,45900.0
2006-09-29 11:50:00,44.58,44.6,44.53,44.6,20400.0,23.9149,23.9257,23.8881,23.9257,20400.0
2006-09-29 12:00:00,44.59,44.59,44.5,44.51,52300.0,23.9203,23.9203,23.872,23.8774,52300.0
2006-09-29 12:10:00,44.51,44.59,44.49,44.54,174200.0,23.8774,23.9203,23.8666,23.8935,174200.0
2006-09-29 12:20:00,44.54,44.64,44.52,44.62,17500.0,23.8935,23.9471,23.8827,23.9364,17500.0
2006-09-29 12:30:00,44.61,44.65,44.59,44.62,30400.0,23.931,23.9525,23.9203,23.9364,30400.0
2006-09-29 12:40:00,44.6,44.66,44.57,44.63,21700.0,23.9257,23.9578,23.9096,23.9417,21700.0
2006-09-29 12:50:00,44.64,44.7,44.64,44.7,26000.0,23.9471,23.9793,23.9471,23.9793,26000.0
2006-09-29 13:00:00,44.7,44.75,44.67,44.73,36200.0,23.9793,24.0061,23.9632,23.9954,36200.0
2006-09-29 13:10:00,44.73,44.8,44.69,44.8,27100.0,23.9954,24.0329,23.9739,24.0329,27100.0
2006-09-29 13:20:00,44.8,44.86,44.61,44.63,83200.0,24.0329,24.0651,23.931,23.9417,83200.0
2006-09-29 13:30:00,44.62,44.69,44.59,44.59,46100.0,23.9364,23.9739,23.9203,23.9203,46100.0
2006-09-29 13:40:00,44.6,44.64,44.55,44.62,27100.0,23.9257,23.9471,23.8988,23.9364,27100.0
2006-09-29 13:50:00,44.63,44.66,44.58,44.59,34400.0,23.9417,23.9578,23.9149,23.9203,34400.0
2006-09-29 14:00:00,44.6,44.63,44.53,44.55,45600.0,23.9257,23.9417,23.8881,23.8988,45600.0
2006-09-29 14:10:00,44.54,44.56,44.51,44.54,27200.0,23.8935,23.9042,23.8774,23.8935,27200.0
2006-09-29 14:20:00,44.55,44.58,44.51,44.54,32400.0,23.8988,23.9149,23.8774,23.8935,32400.0
2006-09-29 14:30:00,44.54,44.56,44.51,44.53,13400.0,23.8935,23.9042,23.8774,23.8881,13400.0
2006-09-29 14:40:00,44.52,44.56,44.52,44.54,29700.0,23.8827,23.9042,23.8827,23.8935,29700.0
2006-09-29 14:50:00,44.55,44.6,44.5,44.6,69800.0,23.8988,23.9257,23.872,23.9257,69800.0
2006-09-29 15:00:00,44.59,44.59,44.52,44.55,65900.0,23.9203,23.9203,23.8827,23.8988,65900.0
2006-09-29 15:10:00,44.54,44.66,44.51,44.64,69900.0,23.8935,23.9578,23.8774,23.9471,69900.0
2006-09-29 15:20:00,44.64,44.68,44.6,44.66,99200.0,23.9471,23.9686,23.9257,23.9578,99200.0
2006-09-29 15:30:00,44.66,44.67,44.53,44.6,179400.0,23.9578,23.9632,23.8881,23.9257,179400.0
2006-09-29 15:40:00,44.59,44.6,44.41,44.49,137900.0,23.9203,23.9257,23.8237,23.8666,137900.0
2006-09-29 15:50:00,44.49,44.5,44.44,44.44,186600.0,23.8666,23.872,23.8398,23.8398,186600.0
2006-10-02 09:30:00,44.61,44.92,44.45,44.52,143600.0,23.931,24.0973,23.8452,23.8827,143600.0
2006-10-02 09:40:00,44.51,44.77,44.46,44.71,62100.0,23.8774,24.0168,23.8505,23.9847,62100.0
2006-10-02 09:50:00,44.72,44.81,44.63,44.77,62100.0,23.99,24.0383,23.9417,24.0168,62100.0
2006-10-02 10:00:00,44.77,44.96,44.66,44.83,91100.0,24.0168,24.1188,23.9578,24.049,91100.0
2006-10-02 10:10:00,44.82,44.86,44.67,44.73,64600.0,24.0437,24.0651,23.9632,23.9954,64600.0
2006-10-02 10:20:00,44.72,44.73,44.53,44.61,44500.0,23.99,23.9954,23.8881,23.931,44500.0
2006-10-02 10:30:00,44.61,44.61,44.43,44.49,60300.0,23.931,23.931,23.8345,23.8666,60300.0
2006-10-02 10:40:00,44.47,44.68,44.42,44.58,71000.0,23.8559,23.9686,23.8291,23.9149,71000.0
2006-10-02 10:50:00,44.59,44.82,44.49,44.74,85000.0,23.9203,24.0437,23.8666,24.0008,85000.0
2006-10-02 11:00:00,44.73,44.82,44.68,44.76,61500.0,23.9954,24.0437,23.9686,24.0115,61500.0
2006-10-02 11:10:00,44.74,44.83,44.72,44.81,32500.0,24.0008,24.049,23.99,24.0383,32500.0
2006-10-02 11:20:00,44.8,44.9,44.76,44.84,49000.0,24.0329,24.0866,24.0115,24.0544,49000.0
2006-10-02 11:30:00,44.88,45.01,44.87,44.94,54800.0,24.0759,24.1456,24.0705,24.108,54800.0
2006-10-02 11:40:00,44.94,45.07,44.92,45.01,56000.0,24.108,24.1778,24.0973,24.1456,56000.0
2006-10-02 11:50:00,45.01,45.11,44.98,45.01,39200.0,24.1456,24.1992,24.1295,24.1456,39200.0
2006-10-02 12:00:00,45.0,45.07,45.0,45.03,24000.0,24.1402,24.1778,24.1402,24.1563,24000.0
2006-10-02 12:10:00,45.05,45.12,45.04,45.09,30300.0,24.1671,24.2046,24.1617,24.1885,30300.0
2006-10-02 12:20:00,45.08,45.13,45.04,45.06,30500.0,24.1831,24.21,24.1617,24.1724,30500.0
2006-10-02 12:30:00,45.07,45.07,45.02,45.02,21500.0,24.1778,24.1778,24.151,24.151,21500.0
2006-10-02 12:40:00,45.03,45.14,45.03,45.12,21800.0,24.1563,24.2153,24.1563,24.2046,21800.0
2006-10-02 12:50:00,45.11,45.14,44.91,44.91,25700.0,24.1992,24.2153,24.092,24.092,25700.0
2006-10-02 13:00:00,44.93,44.95,44.89,44.93,34600.0,24.1027,24.1134,24.0812,24.1027,34600.0
2006-10-02 13:10:00,44.92,44.94,44.87,44.88,17300.0,24.0973,24.108,24.0705,24.0759,17300.0
2006-10-02 13:20:00,44.88,44.88,44.82,44.83,16600.0,24.0759,24.0759,24.0437,24.049,16600.0
2006-10-02 13:30:00,44.84,44.89,44.76,44.76,30500.0,24.0544,24.0812,24.0115,24.0115,30500.0
2006-10-02 13:40:00,44.76,44.76,44.41,44.41,115500.0,24.0115,24.0115,23.8237,23.8237,115500.0
2006-10-02 13:50:00,44.41,44.46,44.25,44.38,106300.0,23.8237,23.8505,23.7379,23.8076,106300.0
2006-10-02 14:00:00,44.37,44.37,44.19,44.25,69000.0,23.8023,23.8023,23.7057,23.7379,69000.0
2006-10-02 14:10:00,44.26,44.36,44.23,44.33,77600.0,23.7433,23.7969,23.7272,23.7808,77600.0
2006-10-02 14:20:00,44.33,44.4,44.18,44.3,69900.0,23.7808,23.8184,23.7003,23.7647,69900.0
2006-10-02 14:30:00,44.3,44.44,44.28,44.43,60300.0,23.7647,23.8398,23.754,23.8345,60300.0
2006-10-02 14:40:00,44.43,44.43,44.3,44.33,72000.0,23.8345,23.8345,23.7647,23.7808,72000.0
2006-10-02 14:50:00,44.33,44.33,44.04,44.11,98600.0,23.7808,23.7808,23.6252,23.6628,98600.0
2006-10-02 15:00:00,44.11,44.17,44.03,44.1,46100.0,23.6628,23.695,23.6199,23.6574,46100.0
2006-10-02 15:10:00,44.11,44.22,44.07,44.19,38500.0,23.6628,23.7218,23.6413,23.7057,38500.0
2006-10-02 15:20:00,44.18,44.23,44.07,44.22,46200.0,23.7003,23.7272,23.6413,23.7218,46200.0
2006-10-02 15:30:00,44.23,44.23,44.09,44.18,48000.0,23.7272,23.7272,23.6521,23.7003,48000.0
2006-10-02 15:40:00,44.18,44.26,44.14,44.25,77100.0,23.7003,23.7433,23.6789,23.7379,77100.0
2006-10-02 15:50:00,44.26,44.26,44.04,44.04,84600.0,23.7433,23.7433,23.6252,23.6252,84600.0
2006-10-03 09:30:00,43.77,43.97,43.51,43.56,139400.0,23.4804,23.5877,23.3409,23.3677,139400.0
2006-10-03 09:40:00,43.57,43.74,43.54,43.61,111400.0,23.3731,23.4643,23.357,23.3946,111400.0
2006-10-03 09:50:00,43.61,43.7,43.51,43.55,101200.0,23.3946,23.4428,23.3409,23.3624,101200.0
2006-10-03 10:00:00,43.56,43.58,43.49,43.56,71000.0,23.3677,23.3785,23.3302,23.3677,71000.0
2006-10-03 10:10:00,43.56,43.64,43.49,43.64,55200.0,23.3677,23.4107,23.3302,23.4107,55200.0
2006-10-03 10:20:00,43.62,43.66,43.51,43.56,130600.0,23.3999,23.4214,23.3409,23.3677,130600.0
2006-10-03 10:30:00,43.57,43.67,43.51,43.52,61600.0,23.3731,23.4268,23.3409,23.3463,61600.0
2006-10-03 10:40:00,43.52,43.54,43.45,43.45,40300.0,23.3463,23.357,23.3087,23.3087,40300.0
2006-10-03 10:50:00,43.45,43.52,43.39,43.46,29900.0,23.3087,23.3463,23.2765,23.3141,29900.0
2006-10-03 11:00:00,43.45,43.48,43.37,43.43,24000.0,23.3087,23.3248,23.2658,23.298,24000.0
2006-10-03 11:10:00,43.42,43.54,43.39,43.51,37400.0,23.2926,23.357,23.2765,23.3409,37400.0
2006-10-03 11:20:00,43.51,43.67,43.47,43.64,58500.0,23.3409,23.4268,23.3195,23.4107,58500.0
2006-10-03 11:30:00,43.64,43.86,43.63,43.76,113800.0,23.4107,23.5287,23.4053,23.475,113800.0
2006-10-03 11:40:00,43.76,43.79,43.66,43.66,40000.0,23.475,23.4911,23.4214,23.4214,40000.0
2006-10-03 11:50:00,43.65,43.87,43.65,43.79,64800.0,23.416,23.534,23.416,23.4911,64800.0
2006-10-03 12:00:00,43.8,44.09,43.8,44.02,109400.0,23.4965,23.6521,23.4965,23.6145,109400.0
2006-10-03 12:10:00,44.02,44.29,44.02,44.19,126300.0,23.6145,23.7594,23.6145,23.7057,126300.0
2006-10-03 12:20:00,44.19,44.34,44.17,44.22,66700.0,23.7057,23.7862,23.695,23.7218,66700.0
2006-10-03 12:30:00,44.21,44.31,44.15,44.15,40900.0,23.7164,23.7701,23.6842,23.6842,40900.0
2006-10-03 12:40:00,44.14,44.23,44.11,44.15,39600.0,23.6789,23.7272,23.6628,23.6842,39600.0
2006-10-03 12:50:00,44.14,44.32,44.14,44.31,24000.0,23.6789,23.7754,23.6789,23.7701,24000.0
2006-10-03 13:00:00,44.32,44.39,44.22,44.22,46200.0,23.7754,23.813,23.7218,23.7218,46200.0
2006-10-03 13:10:00,44.24,44.25,44.12,44.14,49500.0,23.7325,23.7379,23.6682,23.6789,49500.0
2006-10-03 13:20:00,44.14,44.16,43.99,44.07,67700.0,23.6789,23.6896,23.5984,23.6413,67700.0
2006-10-03 13:30:00,44.07,44.12,44.03,44.08,16000.0,23.6413,23.6682,23.6199,23.6467,16000.0
2006-10-03 13:40:00,44.09,44.17,44.02,44.12,32500.0,23.6521,23.695,23.6145,23.6682,32500.0
2006-10-03 13:50:00,44.09,44.23,44.09,44.14,34500.0,23.6521,23.7272,23.6521,23.6789,34500.0
2006-10-03 14:00:00,44.14,44.19,44.14,44.18,56900.0,23.6789,23.7057,23.6789,23.7003,56900.0
2006-10-03 14:10:00,44.17,44.19,43.95,43.98,55600.0,23.695,23.7057,23.577,23.5931,55600.0
2006-10-03 14:20:00,43.98,44.04,43.87,43.94,67900.0,23.5931,23.6252,23.534,23.5716,67900.0
2006-10-03 14:30:00,43.92,44.11,43.92,44.06,41600.0,23.5609,23.6628,23.5609,23.636,41600.0
2006-10-03 14:40:00,44.06,44.1,43.95,44.1,34500.0,23.636,23.6574,23.577,23.6574,34500.0
2006-10-03 14:50:00,44.1,44.15,43.96,44.03,40600.0,23.6574,23.6842,23.5823,23.6199,40600.0
2006-10-03 15:00:00,44.03,44.1,43.91,43.94,36600.0,23.6199,23.6574,23.5555,23.5716,36600.0
2006-10-03 15:10:00,43.93,44.04,43.93,44.01,32900.0,23.5662,23.6252,23.5662,23.6091,32900.0
2006-10-03 15:20:00,44.02,44.06,43.84,43.86,39300.0,23.6145,23.636,23.5179,23.5287,39300.0
2006-10-03 15:30:00,43.87,43.95,43.83,43.85,66400.0,23.534,23.577,23.5126,23.5233,66400.0
2006-10-03 15:40:00,43.84,43.91,43.76,43.82,71100.0,23.5179,23.5555,23.475,23.5072,71100.0
2006-10-03 15:50:00,43.82,43.88,43.8,43.88,69900.0,23.5072,23.5394,23.4965,23.5394,69900.0
2006-10-04 09:30:00,43.73,43.99,43.5,43.56,95000.0,23.4589,23.5984,23.3356,23.3677,95000.0
2006-10-04 09:40:00,43.57,43.63,43.5,43.55,74600.0,23.3731,23.4053,23.3356,23.3624,74600.0
2006-10-04 09:50:00,43.55,43.57,43.42,43.51,61800.0,23.3624,23.3731,23.2926,23.3409,61800.0
2006-10-04 10:00:00,43.51,43.69,43.38,43.69,113800.0,23.3409,23.4375,23.2712,23.4375,113800.0
2006-10-04 10:10:00,43.67,44.08,43.65,44.08,196200.0,23.4268,23.6467,23.416,23.6467,196200.0
2006-10-04 10:20:00,44.08,44.6,44.07,44.46,199800.0,23.6467,23.9257,23.6413,23.8505,199800.0
2006-10-04 10:30:00,44.44,44.59,44.4,44.41,102400.0,23.8398,23.9203,23.8184,23.8237,102400.0
2006-10-04 10:40:00,44.42,44.51,44.24,44.4,82500.0,23.8291,23.8774,23.7325,23.8184,82500.0
2006-10-04 10:50:00,44.4,44.46,44.32,44.39,70100.0,23.8184,23.8505,23.7754,23.813,70100.0
2006-10-04 11:00:00,44.37,44.42,44.22,44.32,58400.0,23.8023,23.8291,23.7218,23.7754,58400.0
2006-10-04 11:10:00,44.33,44.41,44.31,44.39,64700.0,23.7808,23.8237,23.7701,23.813,64700.0
2006-10-04 11:20:00,44.39,44.59,44.38,44.51,104400.0,23.813,23.9203,23.8076,23.8774,104400.0
2006-10-04 11:30:00,44.51,44.66,44.49,44.55,54700.0,23.8774,23.9578,23.8666,23.8988,54700.0
2006-10-04 11:40:00,44.56,44.63,44.46,44.58,72200.0,23.9042,23.9417,23.8505,23.9149,72200.0
2006-10-04 11:50:00,44.58,44.63,44.46,44.48,44000.0,23.9149,23.9417,23.8505,23.8613,44000.0
2006-10-04 12:00:00,44.48,44.49,44.19,44.2,70200.0,23.8613,23.8666,23.7057,23.7111,70200.0
2006-10-04 12:10:00,44.2,44.26,44.12,44.25,87300.0,23.7111,23.7433,23.6682,23.7379,87300.0
2006-10-04 12:20:00,44.24,44.31,44.18,44.26,50200.0,23.7325,23.7701,23.7003,23.7433,50200.0
2006-10-04 12:30:00,44.27,44.27,44.17,44.22,40800.0,23.7486,23.7486,23.695,23.7218,40800.0
2006-10-04 12:40:00,44.22,44.33,44.22,44.3,32800.0,23.7218,23.7808,23.7218,23.7647,32800.0
2006-10-04 12:50:00,44.29,44.34,44.2,44.33,31300.0,23.7594,23.7862,23.7111,23.7808,31300.0
2006-10-04 13:00:00,44.34,44.36,44.17,44.19,33300.0,23.7862,23.7969,23.695,23.7057,33300.0
2006-10-04 13:10:00,44.18,44.26,44.15,44.18,22100.0,23.7003,23.7433,23.6842,23.7003,22100.0
2006-10-04 13:20:00,44.19,44.26,44.01,44.26,70600.0,23.7057,23.7433,23.6091,23.7433,70600.0
2006-10-04 13:30:00,44.25,44.4,44.12,44.13,136200.0,23.7379,23.8184,23.6682,23.6735,136200.0
2006-10-04 13:40:00,44.13,44.2,44.04,44.19,37300.0,23.6735,23.7111,23.6252,23.7057,37300.0
2006-10-04 13:50:00,44.19,44.26,44.11,44.16,47600.0,23.7057,23.7433,23.6628,23.6896,47600.0
2006-10-04 14:00:00,44.17,44.36,44.17,44.33,50400.0,23.695,23.7969,23.695,23.7808,50400.0
2006-10-04 14:10:00,44.33,44.59,44.32,44.52,83800.0,23.7808,23.9203,23.7754,23.8827,83800.0
2006-10-04 14:20:00,44.52,44.59,44.43,44.52,46300.0,23.8827,23.9203,23.8345,23.8827,46300.0
2006-10-04 14:30:00,44.53,44.97,44.53,44.89,192400.0,23.8881,24.1241,23.8881,24.0812,192400.0
2006-10-04 14:40:00,44.89,45.1,44.84,44.97,146400.0,24.0812,24.1939,24.0544,24.1241,146400.0
2006-10-04 14:50:00,44.98,45.23,44.97,45.2,105000.0,24.1295,24.2636,24.1241,24.2475,105000.0
2006-10-04 15:00:00,45.19,45.26,45.04,45.05,87700.0,24.2422,24.2797,24.1617,24.1671,87700.0
2006-10-04 15:10:00,45.05,45.15,44.94,45.0,84500.0,24.1671,24.2207,24.108,24.1402,84500.0
2006-10-04 15:20:00,45.0,45.04,44.83,44.83,72900.0,24.1402,24.1617,24.049,24.049,72900.0
2006-10-04 15:30:00,44.84,44.96,44.84,44.88,69700.0,24.0544,24.1188,24.0544,24.0759,69700.0
2006-10-04 15:40:00,44.88,45.01,44.84,45.01,125800.0,24.0759,24.1456,24.0544,24.1456,125800.0
2006-10-04 15:50:00,45.01,45.12,44.94,45.12,179000.0,24.1456,24.2046,24.108,24.2046,179000.0
2006-10-05 09:30:00,44.92,44.95,44.43,44.63,227200.0,24.0973,24.1134,23.8345,23.9417,227200.0
2006-10-05 09:40:00,44.63,44.73,44.56,44.64,141800.0,23.9417,23.9954,23.9042,23.9471,141800.0
2006-10-05 09:50:00,44.65,44.74,44.52,44.71,77700.0,23.9525,24.0008,23.8827,23.9847,77700.0
2006-10-05 10:00:00,44.71,44.8,44.47,44.62,121300.0,23.9847,24.0329,23.8559,23.9364,121300.0
2006-10-05 10:10:00,44.63,44.78,44.58,44.66,76200.0,23.9417,24.0222,23.9149,23.9578,76200.0
2006-10-05 10:20:00,44.66,44.87,44.66,44.74,65900.0,23.9578,24.0705,23.9578,24.0008,65900.0
2006-10-05 10:30:00,44.72,44.87,44.66,44.83,82600.0,23.99,24.0705,23.9578,24.049,82600.0
2006-10-05 10:40:00,44.84,45.02,44.83,45.0,81800.0,24.0544,24.151,24.049,24.1402,81800.0
2006-10-05 10:50:00,45.0,45.14,44.96,45.09,74400.0,24.1402,24.2153,24.1188,24.1885,74400.0
2006-10-05 11:00:00,45.09,45.11,44.87,44.9,99500.0,24.1885,24.1992,24.0705,24.0866,99500.0
2006-10-05 11:10:00,44.89,44.91,44.71,44.73,56500.0,24.0812,24.092,23.9847,23.9954,56500.0
2006-10-05 11:20:00,44.73,44.86,44.71,44.81,60300.0,23.9954,24.0651,23.9847,24.0383,60300.0
2006-10-05 11:30:00,44.81,44.95,44.81,44.92,48000.0,24.0383,24.1134,24.0383,24.0973,48000.0
2006-10-05 11:40:00,44.94,45.09,44.81,44.85,91700.0,24.108,24.1885,24.0383,24.0598,91700.0
2006-10-05 11:50:00,44.85,44.91,44.8,44.84,40500.0,24.0598,24.092,24.0329,24.0544,40500.0
2006-10-05 12:00:00,44.84,44.86,44.76,44.8,34600.0,24.0544,24.0651,24.0115,24.0329,34600.0
2006-10-05 12:10:00,44.8,44.86,44.8,44.83,32100.0,24.0329,24.0651,24.0329,24.049,32100.0
2006-10-05 12:20:00,44.84,44.86,44.77,44.78,24900.0,24.0544,24.0651,24.0168,24.0222,24900.0
2006-10-05 12:30:00,44.79,44.8,44.6,44.65,35000.0,24.0276,24.0329,23.9257,23.9525,35000.0
2006-10-05 12:40:00,44.66,44.77,44.66,44.73,30800.0,23.9578,24.0168,23.9578,23.9954,30800.0
2006-10-05 12:50:00,44.73,44.77,44.73,44.74,15700.0,23.9954,24.0168,23.9954,24.0008,15700.0
2006-10-05 13:00:00,44.75,44.85,44.75,44.8,31900.0,24.0061,24.0598,24.0061,24.0329,31900.0
2006-10-05 13:10:00,44.78,44.93,44.74,44.93,60600.0,24.0222,24.1027,24.0008,24.1027,60600.0
2006-10-05 13:20:00,44.93,44.99,44.75,44.93,70000.0,24.1027,24.1349,24.0061,24.1027,70000.0
2006-10-05 13:30:00,44.94,44.99,44.88,44.97,35400.0,24.108,24.1349,24.0759,24.1241,35400.0
2006-10-05 13:40:00,44.96,45.09,44.91,44.98,53900.0,24.1188,24.1885,24.092,24.1295,53900.0
2006-10-05 13:50:00,44.99,45.04,44.94,44.96,39000.0,24.1349,24.1617,24.108,24.1188,39000.0
2006-10-05 14:00:00,44.96,44.97,44.91,44.95,31600.0,24.1188,24.1241,24.092,24.1134,31600.0
2006-10-05 14:10:00,44.95,44.97,44.83,44.87,30600.0,24.1134,24.1241,24.049,24.0705,30600.0
2006-10-05 14:20:00,44.85,44.87,44.74,44.8,56500.0,24.0598,24.0705,24.0008,24.0329,56500.0
2006-10-05 14:30:00,44.79,44.87,44.79,44.82,17100.0,24.0276,24.0705,24.0276,24.0437,17100.0
2006-10-05 14:40:00,44.82,44.86,44.77,44.8,41700.0,24.0437,24.0651,24.0168,24.0329,41700.0
2006-10-05 14:50:00,44.81,44.9,44.8,44.8,44500.0,24.0383,24.0866,24.0329,24.0329,44500.0
2006-10-05 15:00:00,44.8,44.93,44.73,44.88,80300.0,24.0329,24.1027,23.9954,24.0759,80300.0
2006-10-05 15:10:00,44.87,45.07,44.85,44.96,90100.0,24.0705,24.1778,24.0598,24.1188,90100.0
2006-10-05 15:20:00,44.97,45.08,44.96,45.02,51000.0,24.1241,24.1831,24.1188,24.151,51000.0
2006-10-05 15:30:00,45.02,45.06,44.96,44.99,52200.0,24.151,24.1724,24.1188,24.1349,52200.0
2006-10-05 15:40:00,44.99,45.08,44.99,45.03,48400.0,24.1349,24.1831,24.1349,24.1563,48400.0
2006-10-05 15:50:00,45.03,45.1,45.0,45.06,109700.0,24.1563,24.1939,24.1402,24.1724,109700.0
2006-10-06 09:30:00,45.32,45.95,45.07,45.88,398200.0,24.3119,24.6499,24.1778,24.6123,398200.0
2006-10-06 09:40:00,45.9,46.1,45.68,46.09,461000.0,24.623,24.7303,24.505,24.725,461000.0
2006-10-06 09:50:00,46.09,46.36,46.09,46.35,396300.0,24.725,24.8698,24.725,24.8644,396300.0
2006-10-06 10:00:00,46.35,46.46,46.0,46.3,292800.0,24.8644,24.9234,24.6767,24.8376,292800.0
2006-10-06 10:10:00,46.31,46.62,46.31,46.52,273100.0,24.843,25.0093,24.843,24.9556,273100.0
2006-10-06 10:20:00,46.51,46.78,46.5,46.71,276800.0,24.9503,25.0951,24.9449,25.0576,276800.0
2006-10-06 10:30:00,46.72,46.78,46.35,46.42,285000.0,25.0629,25.0951,24.8644,24.902,285000.0
2006-10-06 10:40:00,46.42,46.61,46.41,46.58,158500.0,24.902,25.0039,24.8966,24.9878,158500.0
2006-10-06 10:50:00,46.59,46.8,46.47,46.69,121800.0,24.9932,25.1058,24.9288,25.0468,121800.0
2006-10-06 11:00:00,46.69,46.82,46.64,46.69,135200.0,25.0468,25.1166,25.02,25.0468,135200.0
2006-10-06 11:10:00,46.7,46.72,46.59,46.67,100600.0,25.0522,25.0629,24.9932,25.0361,100600.0
2006-10-06 11:20:00,46.67,46.67,46.54,46.63,69900.0,25.0361,25.0361,24.9664,25.0146,69900.0
2006-10-06 11:30:00,46.62,46.65,46.56,46.6,63200.0,25.0093,25.0254,24.9771,24.9986,63200.0
2006-10-06 11:40:00,46.6,46.63,46.51,46.55,134000.0,24.9986,25.0146,24.9503,24.9717,134000.0
2006-10-06 11:50:00,46.55,46.56,46.4,46.47,105200.0,24.9717,24.9771,24.8913,24.9288,105200.0
2006-10-06 12:00:00,46.47,46.55,46.44,46.45,82000.0,24.9288,24.9717,24.9127,24.9181,82000.0
2006-10-06 12:10:00,46.47,46.52,46.43,46.46,49500.0,24.9288,24.9556,24.9074,24.9234,49500.0
2006-10-06 12:20:00,46.47,46.51,46.43,46.46,47300.0,24.9288,24.9503,24.9074,24.9234,47300.0
2006-10-06 12:30:00,46.45,46.55,46.35,46.35,84000.0,24.9181,24.9717,24.8644,24.8644,84000.0
2006-10-06 12:40:00,46.37,46.43,46.35,46.39,71600.0,24.8752,24.9074,24.8644,24.8859,71600.0
2006-10-06 12:50:00,46.39,46.46,46.38,46.41,46000.0,24.8859,24.9234,24.8805,24.8966,46000.0
2006-10-06 13:00:00,46.42,46.47,46.39,46.4,47000.0,24.902,24.9288,24.8859,24.8913,47000.0
2006-10-06 13:10:00,46.4,46.64,46.39,46.64,109800.0,24.8913,25.02,24.8859,25.02,109800.0
2006-10-06 13:20:00,46.64,46.74,46.64,46.7,78100.0,25.02,25.0737,25.02,25.0522,78100.0
2006-10-06 13:30:00,46.71,46.73,46.5,46.65,93100.0,25.0576,25.0683,24.9449,25.0254,93100.0
2006-10-06 13:40:00,46.66,46.76,46.65,46.71,85100.0,25.0307,25.0844,25.0254,25.0576,85100.0
2006-10-06 13:50:00,46.71,46.9,46.69,46.82,140300.0,25.0576,25.1595,25.0468,25.1166,140300.0
2006-10-06 14:00:00,46.83,46.88,46.72,46.72,58000.0,25.1219,25.1488,25.0629,25.0629,58000.0
2006-10-06 14:10:00,46.73,46.73,46.61,46.65,86400.0,25.0683,25.0683,25.0039,25.0254,86400.0
2006-10-06 14:20:00,46.65,46.7,46.65,46.65,41600.0,25.0254,25.0522,25.0254,25.0254,41600.0
2006-10-06 14:30:00,46.66,46.83,46.65,46.79,86200.0,25.0307,25.1219,25.0254,25.1005,86200.0
2006-10-06 14:40:00,46.8,46.9,46.77,46.8,122900.0,25.1058,25.1595,25.0897,25.1058,122900.0
2006-10-06 14:50:00,46.81,46.89,46.74,46.76,73600.0,25.1112,25.1541,25.0737,25.0844,73600.0
2006-10-06 15:00:00,46.75,46.87,46.69,46.79,103100.0,25.079,25.1434,25.0468,25.1005,103100.0
2006-10-06 15:10:00,46.8,46.8,46.59,46.64,134200.0,25.1058,25.1058,24.9932,25.02,134200.0
2006-10-06 15:20:00,46.65,46.66,46.51,46.56,98500.0,25.0254,25.0307,24.9503,24.9771,98500.0
2006-10-06 15:30:00,46.55,46.6,46.46,46.5,102900.0,24.9717,24.9986,24.9234,24.9449,102900.0
2006-10-06 15:40:00,46.51,46.51,46.35,46.37,150700.0,24.9503,24.9503,24.8644,24.8752,150700.0
2006-10-06 15:50:00,46.37,46.53,46.24,46.48,316700.0,24.8752,24.961,24.8054,24.9342,316700.0
2006-10-09 09:30:00,46.35,46.88,46.27,46.88,171000.0,24.8644,25.1488,24.8215,25.1488,171000.0
2006-10-09 09:40:00,46.88,46.91,46.67,46.78,157400.0,25.1488,25.1648,25.0361,25.0951,157400.0
2006-10-09 09:50:00,46.79,46.91,46.75,46.88,83000.0,25.1005,25.1648,25.079,25.1488,83000.0
2006-10-09 10:00:00,46.86,46.9,46.72,46.81,89100.0,25.138,25.1595,25.0629,25.1112,89100.0
2006-10-09 10:10:00,46.83,46.9,46.74,46.8,52700.0,25.1219,25.1595,25.0737,25.1058,52700.0
2006-10-09 10:20:00,46.81,47.09,46.81,47.04,108400.0,25.1112,25.2614,25.1112,25.2346,108400.0
2006-10-09 10:30:00,47.05,47.05,46.91,47.05,93300.0,25.24,25.24,25.1648,25.24,93300.0
2006-10-09 10:40:00,47.05,47.14,46.9,46.99,107700.0,25.24,25.2882,25.1595,25.2078,107700.0
2006-10-09 10:50:00,46.99,47.12,46.98,47.09,50800.0,25.2078,25.2775,25.2024,25.2614,50800.0
2006-10-09 11:00:00,47.08,47.09,46.98,47.07,46200.0,25.256,25.2614,25.2024,25.2507,46200.0
2006-10-09 11:10:00,47.08,47.15,47.01,47.13,47200.0,25.256,25.2936,25.2185,25.2829,47200.0
2006-10-09 11:20:00,47.14,47.34,47.13,47.31,87400.0,25.2882,25.3955,25.2829,25.3794,87400.0
2006-10-09 11:30:00,47.3,47.35,47.21,47.3,77700.0,25.3741,25.4009,25.3258,25.3741,77700.0
2006-10-09 11:40:00,47.31,47.46,47.31,47.44,81100.0,25.3794,25.4599,25.3794,25.4492,81100.0
2006-10-09 11:50:00,47.45,47.5,47.39,47.4,94900.0,25.4545,25.4814,25.4223,25.4277,94900.0
2006-10-09 12:00:00,47.4,47.4,47.3,47.34,37700.0,25.4277,25.4277,25.3741,25.3955,37700.0
2006-10-09 12:10:00,47.35,47.45,47.34,47.4,60400.0,25.4009,25.4545,25.3955,25.4277,60400.0
2006-10-09 12:20:00,47.4,47.52,47.38,47.47,90000.0,25.4277,25.4921,25.417,25.4653,90000.0
2006-10-09 12:30:00,47.48,47.78,47.47,47.72,171100.0,25.4706,25.6316,25.4653,25.5994,171100.0
2006-10-09 12:40:00,47.73,47.94,47.73,47.92,97700.0,25.6047,25.7174,25.6047,25.7067,97700.0
2006-10-09 12:50:00,47.92,47.97,47.82,47.85,105200.0,25.7067,25.7335,25.653,25.6691,105200.0
2006-10-09 13:00:00,47.86,47.97,47.84,47.97,105000.0,25.6745,25.7335,25.6637,25.7335,105000.0
2006-10-09 13:10:00,47.98,48.32,47.96,48.31,225500.0,25.7389,25.9212,25.7281,25.9159,225500.0
2006-10-09 13:20:00,48.3,48.52,48.29,48.34,224600.0,25.9105,26.0285,25.9052,25.932,224600.0
2006-10-09 13:30:00,48.35,48.35,48.22,48.3,82300.0,25.9373,25.9373,25.8676,25.9105,82300.0
2006-10-09 13:40:00,48.31,48.36,48.1,48.12,113300.0,25.9159,25.9427,25.8032,25.814,113300.0
2006-10-09 13:50:00,48.12,48.26,48.07,48.15,193100.0,25.814,25.8891,25.7871,25.83,193100.0
2006-10-09 14:00:00,48.15,48.31,48.11,48.25,92800.0,25.83,25.9159,25.8086,25.8837,92800.0
2006-10-09 14:10:00,48.25,48.3,48.06,48.12,102900.0,25.8837,25.9105,25.7818,25.814,102900.0
2006-10-09 14:20:00,48.12,48.22,48.02,48.21,112000.0,25.814,25.8676,25.7603,25.8622,112000.0
2006-10-09 14:30:00,48.21,48.29,48.16,48.21,127900.0,25.8622,25.9052,25.8354,25.8622,127900.0
2006-10-09 14:40:00,48.21,48.39,48.2,48.35,114600.0,25.8622,25.9588,25.8569,25.9373,114600.0
2006-10-09 14:50:00,48.35,48.35,48.22,48.31,119400.0,25.9373,25.9373,25.8676,25.9159,119400.0
2006-10-09 15:00:00,48.3,48.32,48.03,48.04,142100.0,25.9105,25.9212,25.7657,25.771,142100.0
2006-10-09 15:10:00,48.05,48.05,47.9,48.0,184100.0,25.7764,25.7764,25.6959,25.7496,184100.0
2006-10-09 15:20:00,48.01,48.04,47.78,47.79,169200.0,25.7549,25.771,25.6316,25.6369,169200.0
2006-10-09 15:30:00,47.79,47.92,47.79,47.8,109900.0,25.6369,25.7067,25.6369,25.6423,109900.0
2006-10-09 15:40:00,47.81,47.87,47.74,47.86,130300.0,25.6477,25.6798,25.6101,25.6745,130300.0
2006-10-09 15:50:00,47.86,47.91,47.81,47.91,185900.0,25.6745,25.7013,25.6477,25.7013,185900.0
2006-10-10 09:30:00,47.9,48.06,47.7,47.72,248500.0,25.6959,25.7818,25.5886,25.5994,248500.0
2006-10-10 09:40:00,47.71,47.87,47.64,47.85,90100.0,25.594,25.6798,25.5565,25.6691,90100.0
2006-10-10 09:50:00,47.81,47.97,47.78,47.8,103500.0,25.6477,25.7335,25.6316,25.6423,103500.0
2006-10-10 10:00:00,47.8,47.86,47.63,47.75,105200.0,25.6423,25.6745,25.5511,25.6155,105200.0
2006-10-10 10:10:00,47.75,47.92,47.73,47.9,83400.0,25.6155,25.7067,25.6047,25.6959,83400.0
2006-10-10 10:20:00,47.9,47.98,47.79,47.86,98600.0,25.6959,25.7389,25.6369,25.6745,98600.0
2006-10-10 10:30:00,47.87,48.11,47.87,48.08,118800.0,25.6798,25.8086,25.6798,25.7925,118800.0
2006-10-10 10:40:00,48.07,48.31,48.06,48.22,120200.0,25.7871,25.9159,25.7818,25.8676,120200.0
2006-10-10 10:50:00,48.21,48.43,48.19,48.37,139600.0,25.8622,25.9803,25.8515,25.9481,139600.0
2006-10-10 11:00:00,48.37,48.38,48.29,48.31,125500.0,25.9481,25.9534,25.9052,25.9159,125500.0
2006-10-10 11:10:00,48.31,48.52,48.25,48.5,129800.0,25.9159,26.0285,25.8837,26.0178,129800.0
2006-10-10 11:20:00,48.51,48.71,48.5,48.55,203500.0,26.0232,26.1305,26.0178,26.0446,203500.0
2006-10-10 11:30:00,48.55,48.56,48.42,48.5,136100.0,26.0446,26.05,25.9749,26.0178,136100.0
2006-10-10 11:40:00,48.5,48.58,46.6,48.52,118100.0,26.0178,26.0607,24.9986,26.0285,118100.0
2006-10-10 11:50:00,48.52,48.67,48.49,48.57,110500.0,26.0285,26.109,26.0124,26.0554,110500.0
2006-10-10 12:00:00,48.56,48.68,48.46,48.51,159500.0,26.05,26.1144,25.9963,26.0232,159500.0
2006-10-10 12:10:00,48.51,48.55,48.37,48.37,91700.0,26.0232,26.0446,25.9481,25.9481,91700.0
2006-10-10 12:20:00,48.38,48.38,48.27,48.27,69200.0,25.9534,25.9534,25.8944,25.8944,69200.0
2006-10-10 12:30:00,48.27,48.4,47.94,48.01,191000.0,25.8944,25.9642,25.7174,25.7549,191000.0
2006-10-10 12:40:00,48.0,48.03,47.86,47.9,131600.0,25.7496,25.7657,25.6745,25.6959,131600.0
2006-10-10 12:50:00,47.89,47.9,47.68,47.72,252300.0,25.6906,25.6959,25.5779,25.5994,252300.0
2006-10-10 13:00:00,47.71,47.78,47.68,47.75,73300.0,25.594,25.6316,25.5779,25.6155,73300.0
2006-10-10 13:10:00,47.76,47.77,47.63,47.63,69500.0,25.6208,25.6262,25.5511,25.5511,69500.0
2006-10-10 13:20:00,47.63,47.7,47.54,47.57,135000.0,25.5511,25.5886,25.5028,25.5189,135000.0
2006-10-10 13:30:00,47.57,47.62,47.52,47.52,78600.0,25.5189,25.5457,25.4921,25.4921,78600.0
2006-10-10 13:40:00,47.52,47.58,47.48,47.56,128100.0,25.4921,25.5243,25.4706,25.5135,128100.0
2006-10-10 13:50:00,47.55,47.69,47.54,47.67,66600.0,25.5082,25.5833,25.5028,25.5726,66600.0
2006-10-10 14:00:00,47.67,47.73,47.59,47.65,87700.0,25.5726,25.6047,25.5296,25.5618,87700.0
2006-10-10 14:10:00,47.66,47.78,47.59,47.77,39800.0,25.5672,25.6316,25.5296,25.6262,39800.0
2006-10-10 14:20:00,47.76,47.81,47.72,47.73,74500.0,25.6208,25.6477,25.5994,25.6047,74500.0
2006-10-10 14:30:00,47.75,47.9,47.66,47.67,102100.0,25.6155,25.6959,25.5672,25.5726,102100.0
2006-10-10 14:40:00,47.67,47.86,47.66,47.8,78900.0,25.5726,25.6745,25.5672,25.6423,78900.0
2006-10-10 14:50:00,47.79,47.8,47.67,47.73,63200.0,25.6369,25.6423,25.5726,25.6047,63200.0
2006-10-10 15:00:00,47.73,47.79,47.69,47.74,111900.0,25.6047,25.6369,25.5833,25.6101,111900.0
2006-10-10 15:10:00,47.74,47.78,47.71,47.72,114000.0,25.6101,25.6316,25.594,25.5994,114000.0
2006-10-10 15:20:00,47.71,47.85,47.55,47.57,141200.0,25.594,25.6691,25.5082,25.5189,141200.0
2006-10-10 15:30:00,47.57,47.7,47.57,47.69,84600.0,25.5189,25.5886,25.5189,25.5833,84600.0
2006-10-10 15:40:00,47.7,47.96,47.69,47.71,105600.0,25.5886,25.7281,25.5833,25.594,105600.0
2006-10-10 15:50:00,47.71,47.85,47.63,47.74,178700.0,25.594,25.6691,25.5511,25.6101,178700.0
2006-10-11 09:30:00,47.74,48.05,47.6,47.83,144500.0,25.6101,25.7764,25.535,25.6584,144500.0
2006-10-11 09:40:00,47.83,47.98,47.71,47.89,126100.0,25.6584,25.7389,25.594,25.6906,126100.0
2006-10-11 09:50:00,47.87,48.0,47.8,47.85,45100.0,25.6798,25.7496,25.6423,25.6691,45100.0
2006-10-11 10:00:00,47.86,47.92,47.75,47.92,51800.0,25.6745,25.7067,25.6155,25.7067,51800.0
2006-10-11 10:10:00,47.92,48.34,47.92,48.31,152600.0,25.7067,25.932,25.7067,25.9159,152600.0
2006-10-11 10:20:00,48.34,48.39,48.17,48.28,73100.0,25.932,25.9588,25.8408,25.8998,73100.0
2006-10-11 10:30:00,48.3,48.39,48.21,48.22,76200.0,25.9105,25.9588,25.8622,25.8676,76200.0
2006-10-11 10:40:00,48.25,48.26,48.05,48.13,108500.0,25.8837,25.8891,25.7764,25.8193,108500.0
2006-10-11 10:50:00,48.15,48.38,48.08,48.27,81600.0,25.83,25.9534,25.7925,25.8944,81600.0
2006-10-11 11:00:00,48.28,48.44,48.26,48.44,53600.0,25.8998,25.9856,25.8891,25.9856,53600.0
2006-10-11 11:10:00,48.44,48.62,48.4,48.62,180100.0,25.9856,26.0822,25.9642,26.0822,180100.0
2006-10-11 11:20:00,48.62,48.79,48.6,48.65,131500.0,26.0822,26.1734,26.0714,26.0983,131500.0
2006-10-11 11:30:00,48.65,48.65,48.43,48.55,110500.0,26.0983,26.0983,25.9803,26.0446,110500.0
2006-10-11 11:40:00,48.53,48.67,48.49,48.58,80200.0,26.0339,26.109,26.0124,26.0607,80200.0
2006-10-11 11:50:00,48.58,48.61,48.46,48.52,63400.0,26.0607,26.0768,25.9963,26.0285,63400.0
2006-10-11 12:00:00,48.52,48.64,48.51,48.64,59500.0,26.0285,26.0929,26.0232,26.0929,59500.0
2006-10-11 12:10:00,48.64,48.71,48.5,48.56,124100.0,26.0929,26.1305,26.0178,26.05,124100.0
2006-10-11 12:20:00,48.57,48.6,48.53,48.55,80800.0,26.0554,26.0714,26.0339,26.0446,80800.0
2006-10-11 12:30:00,48.55,48.6,48.49,48.53,70700.0,26.0446,26.0714,26.0124,26.0339,70700.0
2006-10-11 12:40:00,48.53,48.79,48.51,48.76,99300.0,26.0339,26.1734,26.0232,26.1573,99300.0
2006-10-11 12:50:00,48.76,48.83,48.74,48.74,60400.0,26.1573,26.1948,26.1466,26.1466,60400.0
2006-10-11 13:00:00,48.75,48.84,48.69,48.8,67700.0,26.1519,26.2002,26.1197,26.1787,67700.0
2006-10-11 13:10:00,48.81,48.85,48.7,48.82,68700.0,26.1841,26.2056,26.1251,26.1895,68700.0
2006-10-11 13:20:00,48.83,48.97,48.79,48.94,109400.0,26.1948,26.2699,26.1734,26.2538,109400.0
2006-10-11 13:30:00,48.94,48.94,48.79,48.8,61900.0,26.2538,26.2538,26.1734,26.1787,61900.0
2006-10-11 13:40:00,48.8,48.8,48.63,48.63,44700.0,26.1787,26.1787,26.0875,26.0875,44700.0
2006-10-11 13:50:00,48.64,48.66,48.57,48.63,93300.0,26.0929,26.1036,26.0554,26.0875,93300.0
2006-10-11 14:00:00,48.63,48.72,48.45,48.64,195200.0,26.0875,26.1358,25.991,26.0929,195200.0
2006-10-11 14:10:00,48.63,48.74,48.41,48.44,130700.0,26.0875,26.1466,25.9695,25.9856,130700.0
2006-10-11 14:20:00,48.43,48.57,48.31,48.46,105400.0,25.9803,26.0554,25.9159,25.9963,105400.0
2006-10-11 14:30:00,48.44,48.56,48.23,48.26,141100.0,25.9856,26.05,25.873,25.8891,141100.0
2006-10-11 14:40:00,48.25,48.48,48.2,48.38,137300.0,25.8837,26.0071,25.8569,25.9534,137300.0
2006-10-11 14:50:00,48.37,48.37,48.09,48.29,222200.0,25.9481,25.9481,25.7979,25.9052,222200.0
2006-10-11 15:00:00,48.29,48.37,48.2,48.36,150600.0,25.9052,25.9481,25.8569,25.9427,150600.0
2006-10-11 15:10:00,48.35,48.55,48.31,48.47,158700.0,25.9373,26.0446,25.9159,26.0017,158700.0
2006-10-11 15:20:00,48.47,48.5,48.37,48.44,88900.0,26.0017,26.0178,25.9481,25.9856,88900.0
2006-10-11 15:30:00,48.43,48.64,48.43,48.55,153100.0,25.9803,26.0929,25.9803,26.0446,153100.0
2006-10-11 15:40:00,48.54,48.54,48.37,48.41,171200.0,26.0393,26.0393,25.9481,25.9695,171200.0
2006-10-11 15:50:00,48.42,48.45,48.27,48.31,282800.0,25.9749,25.991,25.8944,25.9159,282800.0
2006-10-12 09:30:00,48.65,48.74,47.74,48.0,338700.0,26.0983,26.1466,25.6101,25.7496,338700.0
2006-10-12 09:40:00,48.02,48.06,47.67,47.72,275500.0,25.7603,25.7818,25.5726,25.5994,275500.0
2006-10-12 09:50:00,47.72,47.72,47.33,47.39,193000.0,25.5994,25.5994,25.3902,25.4223,193000.0
2006-10-12 10:00:00,47.39,47.6,47.36,47.44,114200.0,25.4223,25.535,25.4063,25.4492,114200.0
2006-10-12 10:10:00,47.45,48.07,47.45,47.68,187600.0,25.4545,25.7871,25.4545,25.5779,187600.0
2006-10-12 10:20:00,47.69,47.7,47.4,47.56,107500.0,25.5833,25.5886,25.4277,25.5135,107500.0
2006-10-12 10:30:00,47.56,47.69,47.46,47.68,74300.0,25.5135,25.5833,25.4599,25.5779,74300.0
2006-10-12 10:40:00,47.68,47.94,47.66,47.71,112700.0,25.5779,25.7174,25.5672,25.594,112700.0
2006-10-12 10:50:00,47.7,47.79,47.65,47.66,61900.0,25.5886,25.6369,25.5618,25.5672,61900.0
2006-10-12 11:00:00,47.66,47.69,47.61,47.67,53300.0,25.5672,25.5833,25.5404,25.5726,53300.0
2006-10-12 11:10:00,47.67,47.69,47.54,47.6,61600.0,25.5726,25.5833,25.5028,25.535,61600.0
2006-10-12 11:20:00,47.61,47.69,47.55,47.57,39400.0,25.5404,25.5833,25.5082,25.5189,39400.0
2006-10-12 11:30:00,47.57,47.6,47.5,47.51,65100.0,25.5189,25.535,25.4814,25.4867,65100.0
2006-10-12 11:40:00,47.5,47.61,47.47,47.61,59000.0,25.4814,25.5404,25.4653,25.5404,59000.0
2006-10-12 11:50:00,47.62,47.77,47.58,47.67,58100.0,25.5457,25.6262,25.5243,25.5726,58100.0
2006-10-12 12:00:00,47.66,47.67,47.59,47.63,40000.0,25.5672,25.5726,25.5296,25.5511,40000.0
2006-10-12 12:10:00,47.62,47.75,47.62,47.71,32800.0,25.5457,25.6155,25.5457,25.594,32800.0
2006-10-12 12:20:00,47.72,47.82,47.68,47.79,42500.0,25.5994,25.653,25.5779,25.6369,42500.0
2006-10-12 12:30:00,47.78,47.96,47.77,47.93,114400.0,25.6316,25.7281,25.6262,25.712,114400.0
2006-10-12 12:40:00,47.94,48.04,47.92,47.93,110700.0,25.7174,25.771,25.7067,25.712,110700.0
2006-10-12 12:50:00,47.93,47.94,47.84,47.88,47600.0,25.712,25.7174,25.6637,25.6852,47600.0
2006-10-12 13:00:00,47.88,47.93,47.87,47.92,35800.0,25.6852,25.712,25.6798,25.7067,35800.0
2006-10-12 13:10:00,47.91,47.98,47.84,47.84,62800.0,25.7013,25.7389,25.6637,25.6637,62800.0
2006-10-12 13:20:00,47.85,47.85,47.68,47.78,53100.0,25.6691,25.6691,25.5779,25.6316,53100.0
2006-10-12 13:30:00,47.78,47.95,47.78,47.89,59300.0,25.6316,25.7228,25.6316,25.6906,59300.0
2006-10-12 13:40:00,47.89,47.97,47.82,47.84,57500.0,25.6906,25.7335,25.653,25.6637,57500.0
2006-10-12 13:50:00,47.82,47.95,47.82,47.93,60900.0,25.653,25.7228,25.653,25.712,60900.0
2006-10-12 14:00:00,47.93,48.06,47.9,48.03,109100.0,25.712,25.7818,25.6959,25.7657,109100.0
2006-10-12 14:10:00,48.02,48.16,48.01,48.02,120200.0,25.7603,25.8354,25.7549,25.7603,120200.0
2006-10-12 14:20:00,48.03,48.2,48.0,48.19,80400.0,25.7657,25.8569,25.7496,25.8515,80400.0
2006-10-12 14:30:00,48.2,48.38,48.16,48.38,84700.0,25.8569,25.9534,25.8354,25.9534,84700.0
2006-10-12 14:40:00,48.36,48.43,48.32,48.42,78700.0,25.9427,25.9803,25.9212,25.9749,78700.0
2006-10-12 14:50:00,48.42,48.56,48.34,48.54,86800.0,25.9749,26.05,25.932,26.0393,86800.0
2006-10-12 15:00:00,48.53,48.6,48.51,48.6,77200.0,26.0339,26.0714,26.0232,26.0714,77200.0
2006-10-12 15:10:00,48.6,48.6,48.5,48.5,124700.0,26.0714,26.0714,26.0178,26.0178,124700.0
2006-10-12 15:20:00,48.51,48.7,48.49,48.6,229800.0,26.0232,26.1251,26.0124,26.0714,229800.0
2006-10-12 15:30:00,48.6,48.69,48.54,48.69,127600.0,26.0714,26.1197,26.0393,26.1197,127600.0
2006-10-12 15:40:00,48.69,48.8,48.69,48.8,138300.0,26.1197,26.1787,26.1197,26.1787,138300.0
2006-10-12 15:50:00,48.79,48.85,48.77,48.83,233700.0,26.1734,26.2056,26.1626,26.1948,233700.0
2006-10-13 09:30:00,48.64,48.95,48.46,48.83,141700.0,26.0929,26.2592,25.9963,26.1948,141700.0
2006-10-13 09:40:00,48.83,48.89,48.45,48.84,65100.0,26.1948,26.227,25.991,26.2002,65100.0
2006-10-13 09:50:00,48.84,49.07,48.8,48.87,98800.0,26.2002,26.3236,26.1787,26.2163,98800.0
2006-10-13 10:00:00,48.86,48.97,48.61,48.62,88700.0,26.2109,26.2699,26.0768,26.0822,88700.0
2006-10-13 10:10:00,48.62,48.72,48.37,48.4,177500.0,26.0822,26.1358,25.9481,25.9642,177500.0
2006-10-13 10:20:00,48.4,48.53,48.3,48.49,126500.0,25.9642,26.0339,25.9105,26.0124,126500.0
2006-10-13 10:30:00,48.49,48.58,48.46,48.49,102800.0,26.0124,26.0607,25.9963,26.0124,102800.0
2006-10-13 10:40:00,48.49,48.51,48.41,48.48,56100.0,26.0124,26.0232,25.9695,26.0071,56100.0
2006-10-13 10:50:00,48.48,48.54,48.44,48.52,86600.0,26.0071,26.0393,25.9856,26.0285,86600.0
2006-10-13 11:00:00,48.51,48.58,48.45,48.52,112300.0,26.0232,26.0607,25.991,26.0285,112300.0
2006-10-13 11:10:00,48.52,48.7,48.52,48.64,72100.0,26.0285,26.1251,26.0285,26.0929,72100.0
2006-10-13 11:20:00,48.64,48.64,48.52,48.56,118500.0,26.0929,26.0929,26.0285,26.05,118500.0
2006-10-13 11:30:00,48.56,48.56,48.49,48.56,326200.0,26.05,26.05,26.0124,26.05,326200.0
2006-10-13 11:40:00,48.56,48.64,48.54,48.59,66500.0,26.05,26.0929,26.0393,26.0661,66500.0
2006-10-13 11:50:00,48.59,48.73,48.59,48.64,60000.0,26.0661,26.1412,26.0661,26.0929,60000.0
2006-10-13 12:00:00,48.63,48.65,48.59,48.6,39200.0,26.0875,26.0983,26.0661,26.0714,39200.0
2006-10-13 12:10:00,48.6,48.78,48.58,48.76,60700.0,26.0714,26.168,26.0607,26.1573,60700.0
2006-10-13 12:20:00,48.76,48.76,48.66,48.66,32900.0,26.1573,26.1573,26.1036,26.1036,32900.0
2006-10-13 12:30:00,48.66,48.77,48.65,48.74,62400.0,26.1036,26.1626,26.0983,26.1466,62400.0
2006-10-13 12:40:00,48.73,48.78,48.71,48.78,77700.0,26.1412,26.168,26.1305,26.168,77700.0
2006-10-13 12:50:00,48.77,48.91,48.77,48.89,62900.0,26.1626,26.2377,26.1626,26.227,62900.0
2006-10-13 13:00:00,48.9,48.9,48.77,48.78,42200.0,26.2324,26.2324,26.1626,26.168,42200.0
2006-10-13 13:10:00,48.78,48.84,48.77,48.82,35200.0,26.168,26.2002,26.1626,26.1895,35200.0
2006-10-13 13:20:00,48.81,48.9,48.76,48.89,42600.0,26.1841,26.2324,26.1573,26.227,42600.0
2006-10-13 13:30:00,48.89,49.0,48.88,48.97,73400.0,26.227,26.286,26.2217,26.2699,73400.0
2006-10-13 13:40:00,48.97,49.0,48.8,48.84,74400.0,26.2699,26.286,26.1787,26.2002,74400.0
2006-10-13 13:50:00,48.84,48.9,48.79,48.88,30400.0,26.2002,26.2324,26.1734,26.2217,30400.0
2006-10-13 14:00:00,48.89,48.91,48.84,48.87,44400.0,26.227,26.2377,26.2002,26.2163,44400.0
2006-10-13 14:10:00,48.88,48.93,48.86,48.88,51200.0,26.2217,26.2485,26.2109,26.2217,51200.0
2006-10-13 14:20:00,48.88,48.94,48.83,48.84,72200.0,26.2217,26.2538,26.1948,26.2002,72200.0
2006-10-13 14:30:00,48.84,48.88,48.69,48.87,216100.0,26.2002,26.2217,26.1197,26.2163,216100.0
2006-10-13 14:40:00,48.86,48.89,48.82,48.87,77100.0,26.2109,26.227,26.1895,26.2163,77100.0
2006-10-13 14:50:00,48.86,48.98,48.84,48.98,67000.0,26.2109,26.2753,26.2002,26.2753,67000.0
2006-10-13 15:00:00,48.96,49.03,48.89,49.0,95500.0,26.2646,26.3021,26.227,26.286,95500.0
2006-10-13 15:10:00,49.01,49.01,48.85,48.87,117100.0,26.2914,26.2914,26.2056,26.2163,117100.0
2006-10-13 15:20:00,48.86,48.93,48.84,48.85,245600.0,26.2109,26.2485,26.2002,26.2056,245600.0
2006-10-13 15:30:00,48.85,48.86,48.68,48.77,124300.0,26.2056,26.2109,26.1144,26.1626,124300.0
2006-10-13 15:40:00,48.77,48.89,48.77,48.82,207900.0,26.1626,26.227,26.1626,26.1895,207900.0
2006-10-13 15:50:00,48.82,48.88,48.72,48.81,280200.0,26.1895,26.2217,26.1358,26.1841,280200.0
2006-10-16 09:30:00,49.4,49.43,48.9,49.04,328400.0,26.5006,26.5167,26.2324,26.3075,328400.0
2006-10-16 09:40:00,49.04,49.5,49.03,49.5,174200.0,26.3075,26.5543,26.3021,26.5543,174200.0
2006-10-16 09:50:00,49.49,49.55,49.28,49.39,161400.0,26.5489,26.5811,26.4362,26.4952,161400.0
2006-10-16 10:00:00,49.4,49.4,49.16,49.23,82800.0,26.5006,26.5006,26.3719,26.4094,82800.0
2006-10-16 10:10:00,49.23,49.24,49.03,49.03,104200.0,26.4094,26.4148,26.3021,26.3021,104200.0
2006-10-16 10:20:00,49.05,49.22,49.0,49.22,75500.0,26.3129,26.404,26.286,26.404,75500.0
2006-10-16 10:30:00,49.2,49.21,48.9,48.98,101600.0,26.3933,26.3987,26.2324,26.2753,101600.0
2006-10-16 10:40:00,48.96,49.06,48.85,48.89,45900.0,26.2646,26.3182,26.2056,26.227,45900.0
2006-10-16 10:50:00,48.88,48.94,48.83,48.87,52300.0,26.2217,26.2538,26.1948,26.2163,52300.0
2006-10-16 11:00:00,48.87,48.94,48.87,48.94,59200.0,26.2163,26.2538,26.2163,26.2538,59200.0
2006-10-16 11:10:00,48.94,48.99,48.91,48.92,43400.0,26.2538,26.2807,26.2377,26.2431,43400.0
2006-10-16 11:20:00,48.92,48.95,48.76,48.94,76900.0,26.2431,26.2592,26.1573,26.2538,76900.0
2006-10-16 11:30:00,48.94,49.11,48.92,49.11,71300.0,26.2538,26.345,26.2431,26.345,71300.0
2006-10-16 11:40:00,49.13,49.13,48.96,49.08,55900.0,26.3558,26.3558,26.2646,26.3289,55900.0
2006-10-16 11:50:00,49.07,49.07,48.93,48.93,56900.0,26.3236,26.3236,26.2485,26.2485,56900.0
2006-10-16 12:00:00,48.93,49.01,48.92,48.97,46600.0,26.2485,26.2914,26.2431,26.2699,46600.0
2006-10-16 12:10:00,48.97,49.05,48.96,49.03,33300.0,26.2699,26.3129,26.2646,26.3021,33300.0
2006-10-16 12:20:00,49.03,49.11,48.99,49.09,24700.0,26.3021,26.345,26.2807,26.3343,24700.0
2006-10-16 12:30:00,49.1,49.17,49.07,49.16,31300.0,26.3397,26.3772,26.3236,26.3719,31300.0
2006-10-16 12:40:00,49.17,49.17,49.07,49.08,13100.0,26.3772,26.3772,26.3236,26.3289,13100.0
2006-10-16 12:50:00,49.08,49.14,49.05,49.14,15000.0,26.3289,26.3611,26.3129,26.3611,15000.0
2006-10-16 13:00:00,49.15,49.18,49.14,49.16,22800.0,26.3665,26.3826,26.3611,26.3719,22800.0
2006-10-16 13:10:00,49.15,49.4,49.08,49.37,55300.0,26.3665,26.5006,26.3289,26.4845,55300.0
2006-10-16 13:20:00,49.33,49.34,49.24,49.27,22600.0,26.4631,26.4684,26.4148,26.4309,22600.0
2006-10-16 13:30:00,49.27,49.32,49.25,49.29,16800.0,26.4309,26.4577,26.4201,26.4416,16800.0
2006-10-16 13:40:00,49.28,49.38,49.28,49.36,37600.0,26.4362,26.4899,26.4362,26.4792,37600.0
2006-10-16 13:50:00,49.36,49.4,49.29,49.3,30900.0,26.4792,26.5006,26.4416,26.447,30900.0
2006-10-16 14:00:00,49.3,49.3,49.1,49.14,43000.0,26.447,26.447,26.3397,26.3611,43000.0
2006-10-16 14:10:00,49.13,49.27,49.13,49.27,51700.0,26.3558,26.4309,26.3558,26.4309,51700.0
2006-10-16 14:20:00,49.25,49.26,49.15,49.2,60800.0,26.4201,26.4255,26.3665,26.3933,60800.0
2006-10-16 14:30:00,49.2,49.26,49.16,49.19,67400.0,26.3933,26.4255,26.3719,26.388,67400.0
2006-10-16 14:40:00,49.2,49.36,49.2,49.34,60500.0,26.3933,26.4792,26.3933,26.4684,60500.0
2006-10-16 14:50:00,49.34,49.39,49.3,49.39,64300.0,26.4684,26.4952,26.447,26.4952,64300.0
2006-10-16 15:00:00,49.37,49.47,49.36,49.42,70800.0,26.4845,26.5382,26.4792,26.5113,70800.0
2006-10-16 15:10:00,49.43,49.5,49.37,49.38,66000.0,26.5167,26.5543,26.4845,26.4899,66000.0
2006-10-16 15:20:00,49.38,49.56,49.32,49.55,73700.0,26.4899,26.5864,26.4577,26.5811,73700.0
2006-10-16 15:30:00,49.55,49.67,49.55,49.57,158000.0,26.5811,26.6455,26.5811,26.5918,158000.0
2006-10-16 15:40:00,49.57,49.63,49.52,49.6,103200.0,26.5918,26.624,26.565,26.6079,103200.0
2006-10-16 15:50:00,49.6,49.64,49.45,49.55,243100.0,26.6079,26.6294,26.5274,26.5811,243100.0
2006-10-17 09:30:00,49.0,49.1,48.7,48.84,204500.0,26.286,26.3397,26.1251,26.2002,204500.0
2006-10-17 09:40:00,48.83,49.0,48.7,48.7,234600.0,26.1948,26.286,26.1251,26.1251,234600.0
2006-10-17 09:50:00,48.71,48.71,48.05,48.42,366900.0,26.1305,26.1305,25.7764,25.9749,366900.0
2006-10-17 10:00:00,48.42,48.54,48.29,48.46,264800.0,25.9749,26.0393,25.9052,25.9963,264800.0
2006-10-17 10:10:00,48.45,48.68,48.3,48.31,173600.0,25.991,26.1144,25.9105,25.9159,173600.0
2006-10-17 10:20:00,48.31,48.31,48.1,48.22,137700.0,25.9159,25.9159,25.8032,25.8676,137700.0
2006-10-17 10:30:00,48.22,48.34,48.17,48.22,203900.0,25.8676,25.932,25.8408,25.8676,203900.0
2006-10-17 10:40:00,48.22,48.25,48.14,48.2,130900.0,25.8676,25.8837,25.8247,25.8569,130900.0
2006-10-17 10:50:00,48.2,48.24,48.12,48.23,81300.0,25.8569,25.8783,25.814,25.873,81300.0
2006-10-17 11:00:00,48.23,48.24,48.02,48.05,89200.0,25.873,25.8783,25.7603,25.7764,89200.0
2006-10-17 11:10:00,48.07,48.17,48.0,48.12,70100.0,25.7871,25.8408,25.7496,25.814,70100.0
2006-10-17 11:20:00,48.11,48.16,48.04,48.09,63300.0,25.8086,25.8354,25.771,25.7979,63300.0
2006-10-17 11:30:00,48.09,48.22,48.09,48.11,79800.0,25.7979,25.8676,25.7979,25.8086,79800.0
2006-10-17 11:40:00,48.11,48.16,48.06,48.08,60800.0,25.8086,25.8354,25.7818,25.7925,60800.0
2006-10-17 11:50:00,48.08,48.11,48.0,48.1,70600.0,25.7925,25.8086,25.7496,25.8032,70600.0
2006-10-17 12:00:00,48.09,48.15,48.0,48.12,60500.0,25.7979,25.83,25.7496,25.814,60500.0
2006-10-17 12:10:00,48.12,48.29,48.12,48.28,51800.0,25.814,25.9052,25.814,25.8998,51800.0
2006-10-17 12:20:00,48.28,48.34,48.23,48.23,68100.0,25.8998,25.932,25.873,25.873,68100.0
2006-10-17 12:30:00,48.23,48.25,48.18,48.22,35100.0,25.873,25.8837,25.8461,25.8676,35100.0
2006-10-17 12:40:00,48.23,48.23,48.11,48.2,37200.0,25.873,25.873,25.8086,25.8569,37200.0
2006-10-17 12:50:00,48.21,48.42,48.21,48.36,57400.0,25.8622,25.9749,25.8622,25.9427,57400.0
2006-10-17 13:00:00,48.36,48.54,48.36,48.51,63300.0,25.9427,26.0393,25.9427,26.0232,63300.0
2006-10-17 13:10:00,48.51,48.59,48.51,48.55,34200.0,26.0232,26.0661,26.0232,26.0446,34200.0
2006-10-17 13:20:00,48.55,48.61,48.34,48.41,60800.0,26.0446,26.0768,25.932,25.9695,60800.0
2006-10-17 13:30:00,48.41,48.42,48.29,48.33,56700.0,25.9695,25.9749,25.9052,25.9266,56700.0
2006-10-17 13:40:00,48.34,48.53,48.33,48.53,37300.0,25.932,26.0339,25.9266,26.0339,37300.0
2006-10-17 13:50:00,48.53,48.7,48.51,48.63,55500.0,26.0339,26.1251,26.0232,26.0875,55500.0
2006-10-17 14:00:00,48.64,48.64,48.48,48.5,29000.0,26.0929,26.0929,26.0071,26.0178,29000.0
2006-10-17 14:10:00,48.5,48.57,48.49,48.49,37200.0,26.0178,26.0554,26.0124,26.0124,37200.0
2006-10-17 14:20:00,48.5,48.5,48.17,48.18,102700.0,26.0178,26.0178,25.8408,25.8461,102700.0
2006-10-17 14:30:00,48.18,48.3,48.14,48.21,76600.0,25.8461,25.9105,25.8247,25.8622,76600.0
2006-10-17 14:40:00,48.2,48.27,48.15,48.21,58700.0,25.8569,25.8944,25.83,25.8622,58700.0
2006-10-17 14:50:00,48.22,48.37,48.21,48.35,60000.0,25.8676,25.9481,25.8622,25.9373,60000.0
2006-10-17 15:00:00,48.35,48.54,48.33,48.44,86300.0,25.9373,26.0393,25.9266,25.9856,86300.0
2006-10-17 15:10:00,48.43,48.64,48.36,48.59,138600.0,25.9803,26.0929,25.9427,26.0661,138600.0
2006-10-17 15:20:00,48.61,48.65,48.49,48.64,91300.0,26.0768,26.0983,26.0124,26.0929,91300.0
2006-10-17 15:30:00,48.64,48.74,48.63,48.67,149900.0,26.0929,26.1466,26.0875,26.109,149900.0
2006-10-17 15:40:00,48.67,48.7,48.54,48.54,173900.0,26.109,26.1251,26.0393,26.0393,173900.0
2006-10-17 15:50:00,48.54,48.58,48.31,48.32,406200.0,26.0393,26.0607,25.9159,25.9212,406200.0
2006-10-18 09:30:00,47.89,48.02,47.56,47.59,238100.0,25.6906,25.7603,25.5135,25.5296,238100.0
2006-10-18 09:40:00,47.59,47.71,47.5,47.51,163400.0,25.5296,25.594,25.4814,25.4867,163400.0
2006-10-18 09:50:00,47.52,47.64,47.22,47.22,246800.0,25.4921,25.5565,25.3311,25.3311,246800.0
2006-10-18 10:00:00,47.22,47.25,47.0,47.06,329400.0,25.3311,25.3472,25.2131,25.2453,329400.0
2006-10-18 10:10:00,47.06,47.16,46.86,46.91,262400.0,25.2453,25.299,25.138,25.1648,262400.0
2006-10-18 10:20:00,46.89,46.89,46.55,46.77,349700.0,25.1541,25.1541,24.9717,25.0897,349700.0
2006-10-18 10:30:00,46.76,46.8,46.58,46.61,334500.0,25.0844,25.1058,24.9878,25.0039,334500.0
2006-10-18 10:40:00,46.63,46.63,46.36,46.58,272500.0,25.0146,25.0146,24.8698,24.9878,272500.0
2006-10-18 10:50:00,46.58,46.68,46.53,46.59,184100.0,24.9878,25.0415,24.961,24.9932,184100.0
2006-10-18 11:00:00,46.6,46.64,46.45,46.47,118200.0,24.9986,25.02,24.9181,24.9288,118200.0
2006-10-18 11:10:00,46.46,46.64,46.45,46.62,93600.0,24.9234,25.02,24.9181,25.0093,93600.0
2006-10-18 11:20:00,46.62,46.69,46.59,46.61,116600.0,25.0093,25.0468,24.9932,25.0039,116600.0
2006-10-18 11:30:00,46.61,46.72,46.6,46.65,85700.0,25.0039,25.0629,24.9986,25.0254,85700.0
2006-10-18 11:40:00,46.65,46.86,46.62,46.85,107400.0,25.0254,25.138,25.0093,25.1327,107400.0
2006-10-18 11:50:00,46.85,46.93,46.75,46.77,73400.0,25.1327,25.1756,25.079,25.0897,73400.0
2006-10-18 12:00:00,46.77,46.78,46.65,46.71,111800.0,25.0897,25.0951,25.0254,25.0576,111800.0
2006-10-18 12:10:00,46.7,46.71,46.59,46.61,75800.0,25.0522,25.0576,24.9932,25.0039,75800.0
2006-10-18 12:20:00,46.61,46.65,46.47,46.57,92900.0,25.0039,25.0254,24.9288,24.9825,92900.0
2006-10-18 12:30:00,46.57,46.6,46.52,46.6,24800.0,24.9825,24.9986,24.9556,24.9986,24800.0
2006-10-18 12:40:00,46.6,46.72,46.43,46.44,119100.0,24.9986,25.0629,24.9074,24.9127,119100.0
2006-10-18 12:50:00,46.45,46.54,46.41,46.45,75400.0,24.9181,24.9664,24.8966,24.9181,75400.0
2006-10-18 13:00:00,46.45,46.51,46.33,46.41,99000.0,24.9181,24.9503,24.8537,24.8966,99000.0
2006-10-18 13:10:00,46.41,46.54,46.28,46.34,86300.0,24.8966,24.9664,24.8269,24.8591,86300.0
2006-10-18 13:20:00,46.35,46.39,46.25,46.25,131900.0,24.8644,24.8859,24.8108,24.8108,131900.0
2006-10-18 13:30:00,46.24,46.43,46.15,46.34,153700.0,24.8054,24.9074,24.7571,24.8591,153700.0
2006-10-18 13:40:00,46.36,46.45,46.27,46.35,72000.0,24.8698,24.9181,24.8215,24.8644,72000.0
2006-10-18 13:50:00,46.34,46.41,46.28,46.41,69500.0,24.8591,24.8966,24.8269,24.8966,69500.0
2006-10-18 14:00:00,46.41,46.41,46.24,46.28,78200.0,24.8966,24.8966,24.8054,24.8269,78200.0
2006-10-18 14:10:00,46.28,46.49,46.24,46.43,104500.0,24.8269,24.9395,24.8054,24.9074,104500.0
2006-10-18 14:20:00,46.44,46.8,46.44,46.65,194000.0,24.9127,25.1058,24.9127,25.0254,194000.0
2006-10-18 14:30:00,46.64,46.76,46.59,46.72,101400.0,25.02,25.0844,24.9932,25.0629,101400.0
2006-10-18 14:40:00,46.71,46.8,46.64,46.8,114300.0,25.0576,25.1058,25.02,25.1058,114300.0
2006-10-18 14:50:00,46.78,46.8,46.62,46.76,109400.0,25.0951,25.1058,25.0093,25.0844,109400.0
2006-10-18 15:00:00,46.76,46.77,46.63,46.7,134300.0,25.0844,25.0897,25.0146,25.0522,134300.0
2006-10-18 15:10:00,46.7,46.83,46.67,46.7,109200.0,25.0522,25.1219,25.0361,25.0522,109200.0
2006-10-18 15:20:00,46.69,46.69,46.5,46.51,160200.0,25.0468,25.0468,24.9449,24.9503,160200.0
2006-10-18 15:30:00,46.5,46.6,46.45,46.53,82100.0,24.9449,24.9986,24.9181,24.961,82100.0
2006-10-18 15:40:00,46.53,46.53,46.35,46.35,243800.0,24.961,24.961,24.8644,24.8644,243800.0
2006-10-18 15:50:00,46.35,46.49,46.27,46.45,347500.0,24.8644,24.9395,24.8215,24.9181,347500.0
2006-10-19 09:30:00,46.4,46.4,45.79,46.21,246800.0,24.8913,24.8913,24.564,24.7893,246800.0
2006-10-19 09:40:00,46.23,46.45,46.04,46.34,204500.0,24.8001,24.9181,24.6981,24.8591,204500.0
2006-10-19 09:50:00,46.33,46.85,46.32,46.74,153200.0,24.8537,25.1327,24.8483,25.0737,153200.0
2006-10-19 10:00:00,46.74,47.04,46.62,46.88,169400.0,25.0737,25.2346,25.0093,25.1488,169400.0
2006-10-19 10:10:00,46.85,46.85,46.66,46.8,103900.0,25.1327,25.1327,25.0307,25.1058,103900.0
2006-10-19 10:20:00,46.81,46.86,46.53,46.64,85400.0,25.1112,25.138,24.961,25.02,85400.0
2006-10-19 10:30:00,46.63,46.67,46.38,46.44,85100.0,25.0146,25.0361,24.8805,24.9127,85100.0
2006-10-19 10:40:00,46.44,46.52,46.32,46.48,66600.0,24.9127,24.9556,24.8483,24.9342,66600.0
2006-10-19 10:50:00,46.48,46.56,46.4,46.41,52000.0,24.9342,24.9771,24.8913,24.8966,52000.0
2006-10-19 11:00:00,46.4,46.41,46.22,46.33,87600.0,24.8913,24.8966,24.7947,24.8537,87600.0
2006-10-19 11:10:00,46.33,46.33,46.18,46.19,52400.0,24.8537,24.8537,24.7732,24.7786,52400.0
2006-10-19 11:20:00,46.21,46.31,46.21,46.26,36400.0,24.7893,24.843,24.7893,24.8162,36400.0
2006-10-19 11:30:00,46.24,46.24,46.12,46.2,57200.0,24.8054,24.8054,24.7411,24.784,57200.0
2006-10-19 11:40:00,46.2,46.23,46.15,46.2,51100.0,24.784,24.8001,24.7571,24.784,51100.0
2006-10-19 11:50:00,46.21,46.34,46.12,46.3,91600.0,24.7893,24.8591,24.7411,24.8376,91600.0
2006-10-19 12:00:00,46.29,46.31,46.16,46.26,105200.0,24.8323,24.843,24.7625,24.8162,105200.0
2006-10-19 12:10:00,46.26,46.44,46.26,46.37,90700.0,24.8162,24.9127,24.8162,24.8752,90700.0
2006-10-19 12:20:00,46.37,46.38,46.31,46.35,49000.0,24.8752,24.8805,24.843,24.8644,49000.0
2006-10-19 12:30:00,46.36,46.36,46.25,46.29,33600.0,24.8698,24.8698,24.8108,24.8323,33600.0
2006-10-19 12:40:00,46.29,46.29,46.08,46.08,62500.0,24.8323,24.8323,24.7196,24.7196,62500.0
2006-10-19 12:50:00,46.07,46.14,46.0,46.14,50700.0,24.7142,24.7518,24.6767,24.7518,50700.0
2006-10-19 13:00:00,46.14,46.14,46.07,46.11,45600.0,24.7518,24.7518,24.7142,24.7357,45600.0
2006-10-19 13:10:00,46.11,46.3,46.11,46.29,65100.0,24.7357,24.8376,24.7357,24.8323,65100.0
2006-10-19 13:20:00,46.29,46.29,46.2,46.22,27100.0,24.8323,24.8323,24.784,24.7947,27100.0
2006-10-19 13:30:00,46.22,46.28,46.19,46.27,27200.0,24.7947,24.8269,24.7786,24.8215,27200.0
2006-10-19 13:40:00,46.27,46.27,46.11,46.15,41500.0,24.8215,24.8215,24.7357,24.7571,41500.0
2006-10-19 13:50:00,46.16,46.19,46.08,46.16,31300.0,24.7625,24.7786,24.7196,24.7625,31300.0
2006-10-19 14:00:00,46.17,46.18,46.06,46.13,41800.0,24.7679,24.7732,24.7089,24.7464,41800.0
2006-10-19 14:10:00,46.13,46.16,46.08,46.15,36400.0,24.7464,24.7625,24.7196,24.7571,36400.0
2006-10-19 14:20:00,46.15,46.5,46.11,46.49,153700.0,24.7571,24.9449,24.7357,24.9395,153700.0
2006-10-19 14:30:00,46.5,46.61,46.43,46.61,114300.0,24.9449,25.0039,24.9074,25.0039,114300.0
2006-10-19 14:40:00,46.61,46.63,46.58,46.62,76300.0,25.0039,25.0146,24.9878,25.0093,76300.0
2006-10-19 14:50:00,46.61,46.76,46.58,46.73,103700.0,25.0039,25.0844,24.9878,25.0683,103700.0
2006-10-19 15:00:00,46.73,46.73,46.53,46.57,63300.0,25.0683,25.0683,24.961,24.9825,63300.0
2006-10-19 15:10:00,46.59,46.59,46.44,46.44,67700.0,24.9932,24.9932,24.9127,24.9127,67700.0
2006-10-19 15:20:00,46.44,46.49,46.43,46.48,45400.0,24.9127,24.9395,24.9074,24.9342,45400.0
2006-10-19 15:30:00,46.48,46.65,46.43,46.44,181500.0,24.9342,25.0254,24.9074,24.9127,181500.0
2006-10-19 15:40:00,46.43,46.46,46.35,46.4,184400.0,24.9074,24.9234,24.8644,24.8913,184400.0
2006-10-19 15:50:00,46.4,46.57,46.4,46.57,223900.0,24.8913,24.9825,24.8913,24.9825,223900.0
2006-10-20 09:30:00,46.48,46.54,46.03,46.05,870100.0,24.9342,24.9664,24.6928,24.7035,870100.0
2006-10-20 09:40:00,46.06,46.06,45.82,45.98,98900.0,24.7089,24.7089,24.5801,24.666,98900.0
2006-10-20 09:50:00,45.98,46.15,45.8,46.1,97100.0,24.666,24.7571,24.5694,24.7303,97100.0
2006-10-20 10:00:00,46.1,46.36,46.05,46.19,214400.0,24.7303,24.8698,24.7035,24.7786,214400.0
2006-10-20 10:10:00,46.17,46.17,45.92,45.97,81500.0,24.7679,24.7679,24.6338,24.6606,81500.0
2006-10-20 10:20:00,45.97,46.08,45.93,45.98,46600.0,24.6606,24.7196,24.6391,24.666,46600.0
2006-10-20 10:30:00,45.98,46.12,45.86,46.12,48700.0,24.666,24.7411,24.6016,24.7411,48700.0
2006-10-20 10:40:00,46.13,46.25,46.08,46.16,69600.0,24.7464,24.8108,24.7196,24.7625,69600.0
2006-10-20 10:50:00,46.16,46.18,45.85,45.92,89100.0,24.7625,24.7732,24.5962,24.6338,89100.0
2006-10-20 11:00:00,45.93,45.97,45.62,45.65,134300.0,24.6391,24.6606,24.4728,24.4889,134300.0
2006-10-20 11:10:00,45.65,45.72,45.63,45.72,58200.0,24.4889,24.5265,24.4782,24.5265,58200.0
2006-10-20 11:20:00,45.74,45.77,45.71,45.74,28200.0,24.5372,24.5533,24.5211,24.5372,28200.0
2006-10-20 11:30:00,45.74,45.89,45.74,45.76,47000.0,24.5372,24.6177,24.5372,24.5479,47000.0
2006-10-20 11:40:00,45.76,45.83,45.74,45.82,24800.0,24.5479,24.5855,24.5372,24.5801,24800.0
2006-10-20 11:50:00,45.83,46.0,45.83,45.93,45400.0,24.5855,24.6767,24.5855,24.6391,45400.0
2006-10-20 12:00:00,45.94,45.95,45.84,45.91,41800.0,24.6445,24.6499,24.5908,24.6284,41800.0
2006-10-20 12:10:00,45.91,45.99,45.91,45.92,25900.0,24.6284,24.6713,24.6284,24.6338,25900.0
2006-10-20 12:20:00,45.91,46.09,45.91,46.09,35200.0,24.6284,24.725,24.6284,24.725,35200.0
2006-10-20 12:30:00,46.09,46.13,45.96,46.0,66300.0,24.725,24.7464,24.6552,24.6767,66300.0
2006-10-20 12:40:00,46.0,46.12,45.99,46.09,52200.0,24.6767,24.7411,24.6713,24.725,52200.0
2006-10-20 12:50:00,46.09,46.1,45.93,45.94,46100.0,24.725,24.7303,24.6391,24.6445,46100.0
2006-10-20 13:00:00,45.95,46.05,45.94,46.05,21100.0,24.6499,24.7035,24.6445,24.7035,21100.0
2006-10-20 13:10:00,46.05,46.06,46.03,46.06,23600.0,24.7035,24.7089,24.6928,24.7089,23600.0
2006-10-20 13:20:00,46.06,46.13,46.03,46.13,32300.0,24.7089,24.7464,24.6928,24.7464,32300.0
2006-10-20 13:30:00,46.12,46.15,46.11,46.14,20900.0,24.7411,24.7571,24.7357,24.7518,20900.0
2006-10-20 13:40:00,46.15,46.15,45.97,46.03,31700.0,24.7571,24.7571,24.6606,24.6928,31700.0
2006-10-20 13:50:00,46.03,46.05,45.96,45.97,23600.0,24.6928,24.7035,24.6552,24.6606,23600.0
2006-10-20 14:00:00,45.97,46.03,45.92,45.93,16000.0,24.6606,24.6928,24.6338,24.6391,16000.0
2006-10-20 14:10:00,45.94,46.0,45.91,46.0,19200.0,24.6445,24.6767,24.6284,24.6767,19200.0
2006-10-20 14:20:00,45.99,46.0,45.98,45.99,14900.0,24.6713,24.6767,24.666,24.6713,14900.0
2006-10-20 14:30:00,45.99,46.0,45.98,45.99,13800.0,24.6713,24.6767,24.666,24.6713,13800.0
2006-10-20 14:40:00,45.98,46.0,45.98,45.99,12200.0,24.666,24.6767,24.666,24.6713,12200.0
2006-10-20 14:50:00,45.99,46.0,45.97,46.0,12800.0,24.6713,24.6767,24.6606,24.6767,12800.0
2006-10-20 15:00:00,45.99,45.99,45.95,45.97,38800.0,24.6713,24.6713,24.6499,24.6606,38800.0
2006-10-20 15:10:00,45.97,46.04,45.96,46.04,30000.0,24.6606,24.6981,24.6552,24.6981,30000.0
2006-10-20 15:20:00,46.03,46.1,46.02,46.03,51600.0,24.6928,24.7303,24.6874,24.6928,51600.0
2006-10-20 15:30:00,46.03,46.06,45.98,46.02,63500.0,24.6928,24.7089,24.666,24.6874,63500.0
2006-10-20 15:40:00,46.02,46.07,45.98,45.99,78900.0,24.6874,24.7142,24.666,24.6713,78900.0
2006-10-20 15:50:00,45.99,46.1,45.96,46.1,112500.0,24.6713,24.7303,24.6552,24.7303,112500.0
2006-10-23 09:30:00,45.85,46.4,45.73,46.32,121300.0,24.5962,24.8913,24.5318,24.8483,121300.0
2006-10-23 09:40:00,46.33,46.49,46.23,46.4,84900.0,24.8537,24.9395,24.8001,24.8913,84900.0
2006-10-23 09:50:00,46.4,46.62,46.27,46.58,95600.0,24.8913,25.0093,24.8215,24.9878,95600.0
2006-10-23 10:00:00,46.58,46.89,46.3,46.87,227100.0,24.9878,25.1541,24.8376,25.1434,227100.0
2006-10-23 10:10:00,46.88,47.11,46.75,47.07,134000.0,25.1488,25.2721,25.079,25.2507,134000.0
2006-10-23 10:20:00,47.08,47.2,47.01,47.17,136400.0,25.256,25.3204,25.2185,25.3043,136400.0
2006-10-23 10:30:00,47.16,47.17,46.95,46.99,63400.0,25.299,25.3043,25.1863,25.2078,63400.0
2006-10-23 10:40:00,46.99,47.17,46.98,47.16,43400.0,25.2078,25.3043,25.2024,25.299,43400.0
2006-10-23 10:50:00,47.15,47.16,47.06,47.1,52200.0,25.2936,25.299,25.2453,25.2668,52200.0
2006-10-23 11:00:00,47.1,47.38,47.09,47.36,116300.0,25.2668,25.417,25.2614,25.4063,116300.0
2006-10-23 11:10:00,47.36,47.48,47.28,47.41,91800.0,25.4063,25.4706,25.3633,25.4331,91800.0
2006-10-23 11:20:00,47.4,47.41,47.27,47.27,72200.0,25.4277,25.4331,25.358,25.358,72200.0
2006-10-23 11:30:00,47.27,47.29,47.22,47.25,70100.0,25.358,25.3687,25.3311,25.3472,70100.0
2006-10-23 11:40:00,47.26,47.33,47.23,47.25,31800.0,25.3526,25.3902,25.3365,25.3472,31800.0
2006-10-23 11:50:00,47.25,47.32,47.22,47.25,41800.0,25.3472,25.3848,25.3311,25.3472,41800.0
2006-10-23 12:00:00,47.25,47.27,47.2,47.2,108900.0,25.3472,25.358,25.3204,25.3204,108900.0
2006-10-23 12:10:00,47.2,47.25,47.03,47.09,65200.0,25.3204,25.3472,25.2292,25.2614,65200.0
2006-10-23 12:20:00,47.09,47.11,47.0,47.09,57400.0,25.2614,25.2721,25.2131,25.2614,57400.0
2006-10-23 12:30:00,47.08,47.1,47.03,47.06,53100.0,25.256,25.2668,25.2292,25.2453,53100.0
2006-10-23 12:40:00,47.06,47.13,46.96,46.97,55900.0,25.2453,25.2829,25.1917,25.197,55900.0
2006-10-23 12:50:00,46.97,47.12,46.97,47.07,62000.0,25.197,25.2775,25.197,25.2507,62000.0
2006-10-23 13:00:00,47.08,47.1,47.0,47.01,37700.0,25.256,25.2668,25.2131,25.2185,37700.0
2006-10-23 13:10:00,47.0,47.01,46.82,46.86,80500.0,25.2131,25.2185,25.1166,25.138,80500.0
2006-10-23 13:20:00,46.86,46.98,46.86,46.98,40000.0,25.138,25.2024,25.138,25.2024,40000.0
2006-10-23 13:30:00,46.97,46.98,46.69,46.7,65700.0,25.197,25.2024,25.0468,25.0522,65700.0
2006-10-23 13:40:00,46.69,46.78,46.63,46.64,83200.0,25.0468,25.0951,25.0146,25.02,83200.0
2006-10-23 13:50:00,46.64,46.65,46.5,46.58,108000.0,25.02,25.0254,24.9449,24.9878,108000.0
2006-10-23 14:00:00,46.55,46.6,46.39,46.39,97200.0,24.9717,24.9986,24.8859,24.8859,97200.0
2006-10-23 14:10:00,46.38,46.43,46.22,46.27,118300.0,24.8805,24.9074,24.7947,24.8215,118300.0
2006-10-23 14:20:00,46.26,46.27,46.07,46.11,116600.0,24.8162,24.8215,24.7142,24.7357,116600.0
2006-10-23 14:30:00,46.11,46.39,46.11,46.33,105600.0,24.7357,24.8859,24.7357,24.8537,105600.0
2006-10-23 14:40:00,46.33,46.5,46.32,46.47,80100.0,24.8537,24.9449,24.8483,24.9288,80100.0
2006-10-23 14:50:00,46.47,46.53,46.45,46.45,78200.0,24.9288,24.961,24.9181,24.9181,78200.0
2006-10-23 15:00:00,46.45,46.77,46.44,46.68,136000.0,24.9181,25.0897,24.9127,25.0415,136000.0
2006-10-23 15:10:00,46.7,46.8,46.65,46.73,138200.0,25.0522,25.1058,25.0254,25.0683,138200.0
2006-10-23 15:20:00,46.73,46.78,46.63,46.67,111500.0,25.0683,25.0951,25.0146,25.0361,111500.0
2006-10-23 15:30:00,46.67,46.68,46.51,46.6,131700.0,25.0361,25.0415,24.9503,24.9986,131700.0
2006-10-23 15:40:00,46.58,46.72,46.58,46.71,120000.0,24.9878,25.0629,24.9878,25.0576,120000.0
2006-10-23 15:50:00,46.72,46.72,46.6,46.67,235000.0,25.0629,25.0629,24.9986,25.0361,235000.0
2006-10-24 09:30:00,46.77,46.8,46.39,46.72,146000.0,25.0897,25.1058,24.8859,25.0629,146000.0
2006-10-24 09:40:00,46.69,47.05,46.59,46.99,202600.0,25.0468,25.24,24.9932,25.2078,202600.0
2006-10-24 09:50:00,46.99,47.1,46.67,46.73,189300.0,25.2078,25.2668,25.0361,25.0683,189300.0
2006-10-24 10:00:00,46.69,47.0,46.69,46.97,128000.0,25.0468,25.2131,25.0468,25.197,128000.0
2006-10-24 10:10:00,46.96,46.99,46.71,46.86,81700.0,25.1917,25.2078,25.0576,25.138,81700.0
2006-10-24 10:20:00,46.86,46.9,46.68,46.68,96900.0,25.138,25.1595,25.0415,25.0415,96900.0
2006-10-24 10:30:00,46.67,46.67,46.41,46.47,109100.0,25.0361,25.0361,24.8966,24.9288,109100.0
2006-10-24 10:40:00,46.47,46.47,46.13,46.18,140500.0,24.9288,24.9288,24.7464,24.7732,140500.0
2006-10-24 10:50:00,46.17,46.23,46.01,46.23,96400.0,24.7679,24.8001,24.682,24.8001,96400.0
2006-10-24 11:00:00,46.24,46.27,46.14,46.19,57000.0,24.8054,24.8215,24.7518,24.7786,57000.0
2006-10-24 11:10:00,46.18,46.24,46.11,46.17,55000.0,24.7732,24.8054,24.7357,24.7679,55000.0
2006-10-24 11:20:00,46.19,46.24,46.17,46.24,48600.0,24.7786,24.8054,24.7679,24.8054,48600.0
2006-10-24 11:30:00,46.24,46.32,46.19,46.23,67200.0,24.8054,24.8483,24.7786,24.8001,67200.0
2006-10-24 11:40:00,46.24,46.31,46.2,46.2,41700.0,24.8054,24.843,24.784,24.784,41700.0
2006-10-24 11:50:00,46.2,46.27,46.18,46.23,22600.0,24.784,24.8215,24.7732,24.8001,22600.0
2006-10-24 12:00:00,46.25,46.31,46.2,46.28,54200.0,24.8108,24.843,24.784,24.8269,54200.0
2006-10-24 12:10:00,46.29,46.33,46.24,46.3,32700.0,24.8323,24.8537,24.8054,24.8376,32700.0
2006-10-24 12:20:00,46.3,46.31,46.25,46.28,22000.0,24.8376,24.843,24.8108,24.8269,22000.0
2006-10-24 12:30:00,46.27,46.33,46.24,46.32,43000.0,24.8215,24.8537,24.8054,24.8483,43000.0
2006-10-24 12:40:00,46.32,46.35,46.08,46.14,101800.0,24.8483,24.8644,24.7196,24.7518,101800.0
2006-10-24 12:50:00,46.14,46.16,46.05,46.07,63500.0,24.7518,24.7625,24.7035,24.7142,63500.0
2006-10-24 13:00:00,46.07,46.15,46.06,46.13,40700.0,24.7142,24.7571,24.7089,24.7464,40700.0
2006-10-24 13:10:00,46.14,46.23,46.12,46.15,47900.0,24.7518,24.8001,24.7411,24.7571,47900.0
2006-10-24 13:20:00,46.13,46.17,46.09,46.12,21500.0,24.7464,24.7679,24.725,24.7411,21500.0
2006-10-24 13:30:00,46.12,46.38,46.11,46.36,57700.0,24.7411,24.8805,24.7357,24.8698,57700.0
2006-10-24 13:40:00,46.36,46.37,46.21,46.29,136200.0,24.8698,24.8752,24.7893,24.8323,136200.0
2006-10-24 13:50:00,46.28,46.41,46.27,46.41,52700.0,24.8269,24.8966,24.8215,24.8966,52700.0
2006-10-24 14:00:00,46.4,46.43,46.34,46.42,44800.0,24.8913,24.9074,24.8591,24.902,44800.0
2006-10-24 14:10:00,46.42,46.43,46.26,46.31,33300.0,24.902,24.9074,24.8162,24.843,33300.0
2006-10-24 14:20:00,46.3,46.45,46.3,46.41,55100.0,24.8376,24.9181,24.8376,24.8966,55100.0
2006-10-24 14:30:00,46.4,46.41,46.28,46.28,56400.0,24.8913,24.8966,24.8269,24.8269,56400.0
2006-10-24 14:40:00,46.28,46.31,46.19,46.19,58300.0,24.8269,24.843,24.7786,24.7786,58300.0
2006-10-24 14:50:00,46.22,46.35,46.14,46.23,62300.0,24.7947,24.8644,24.7518,24.8001,62300.0
2006-10-24 15:00:00,46.22,46.25,46.16,46.21,83700.0,24.7947,24.8108,24.7625,24.7893,83700.0
2006-10-24 15:10:00,46.21,46.25,46.17,46.22,65500.0,24.7893,24.8108,24.7679,24.7947,65500.0
2006-10-24 15:20:00,46.21,46.22,46.12,46.13,91400.0,24.7893,24.7947,24.7411,24.7464,91400.0
2006-10-24 15:30:00,46.13,46.16,46.05,46.1,119700.0,24.7464,24.7625,24.7035,24.7303,119700.0
2006-10-24 15:40:00,46.1,46.1,46.04,46.07,209800.0,24.7303,24.7303,24.6981,24.7142,209800.0
2006-10-24 15:50:00,46.07,46.1,45.76,45.77,375000.0,24.7142,24.7303,24.5479,24.5533,375000.0
2006-10-25 09:30:00,47.88,49.1,47.57,49.08,1044900.0,25.6852,26.3397,25.5189,26.3289,1044900.0
2006-10-25 09:40:00,49.06,49.65,49.0,49.54,878900.0,26.3182,26.6347,26.286,26.5757,878900.0
2006-10-25 09:50:00,49.54,50.17,49.31,49.92,720200.0,26.5757,26.9137,26.4523,26.7796,720200.0
2006-10-25 10:00:00,49.92,49.92,49.54,49.66,448600.0,26.7796,26.7796,26.5757,26.6401,448600.0
2006-10-25 10:10:00,49.65,49.81,49.47,49.8,288900.0,26.6347,26.7206,26.5382,26.7152,288900.0
2006-10-25 10:20:00,49.79,49.8,49.59,49.74,177000.0,26.7098,26.7152,26.6025,26.683,177000.0
2006-10-25 10:30:00,49.73,49.91,49.32,49.66,312500.0,26.6776,26.7742,26.4577,26.6401,312500.0
2006-10-25 10:40:00,49.66,49.8,49.45,49.71,174100.0,26.6401,26.7152,26.5274,26.6669,174100.0
2006-10-25 10:50:00,49.69,49.77,49.68,49.73,113500.0,26.6562,26.6991,26.6508,26.6776,113500.0
2006-10-25 11:00:00,49.74,49.75,49.57,49.71,127500.0,26.683,26.6884,26.5918,26.6669,127500.0
2006-10-25 11:10:00,49.71,49.83,49.67,49.76,134200.0,26.6669,26.7313,26.6455,26.6937,134200.0
2006-10-25 11:20:00,49.77,50.43,49.77,50.33,354600.0,26.6991,27.0532,26.6991,26.9995,354600.0
2006-10-25 11:30:00,50.32,50.47,49.96,50.06,398400.0,26.9941,27.0746,26.801,26.8547,398400.0
2006-10-25 11:40:00,50.02,50.18,49.95,50.0,157600.0,26.8332,26.919,26.7957,26.8225,157600.0
2006-10-25 11:50:00,49.99,50.12,49.93,49.93,133600.0,26.8171,26.8869,26.7849,26.7849,133600.0
2006-10-25 12:00:00,49.93,50.02,49.92,49.98,80500.0,26.7849,26.8332,26.7796,26.8118,80500.0
2006-10-25 12:10:00,49.97,50.24,49.97,50.01,123200.0,26.8064,26.9512,26.8064,26.8278,123200.0
2006-10-25 12:20:00,50.0,50.03,49.75,49.81,171500.0,26.8225,26.8386,26.6884,26.7206,171500.0
2006-10-25 12:30:00,49.79,49.79,49.6,49.77,122700.0,26.7098,26.7098,26.6079,26.6991,122700.0
2006-10-25 12:40:00,49.77,49.83,49.71,49.74,69400.0,26.6991,26.7313,26.6669,26.683,69400.0
2006-10-25 12:50:00,49.74,50.0,49.74,49.97,95600.0,26.683,26.8225,26.683,26.8064,95600.0
2006-10-25 13:00:00,49.97,50.08,49.93,50.01,89800.0,26.8064,26.8654,26.7849,26.8278,89800.0
2006-10-25 13:10:00,50.0,50.1,49.97,49.98,58900.0,26.8225,26.8761,26.8064,26.8118,58900.0
2006-10-25 13:20:00,49.97,50.0,49.97,49.98,35600.0,26.8064,26.8225,26.8064,26.8118,35600.0
2006-10-25 13:30:00,49.99,50.0,49.9,49.91,58700.0,26.8171,26.8225,26.7688,26.7742,58700.0
2006-10-25 13:40:00,49.92,49.92,49.75,49.78,105600.0,26.7796,26.7796,26.6884,26.7045,105600.0
2006-10-25 13:50:00,49.78,49.85,49.62,49.64,114700.0,26.7045,26.742,26.6186,26.6294,114700.0
2006-10-25 14:00:00,49.65,49.75,49.57,49.57,96000.0,26.6347,26.6884,26.5918,26.5918,96000.0
2006-10-25 14:10:00,49.56,49.86,49.5,49.8,342600.0,26.5864,26.7474,26.5543,26.7152,342600.0
2006-10-25 14:20:00,49.81,49.81,49.38,49.47,260500.0,26.7206,26.7206,26.4899,26.5382,260500.0
2006-10-25 14:30:00,49.46,49.56,49.25,49.45,250400.0,26.5328,26.5864,26.4201,26.5274,250400.0
2006-10-25 14:40:00,49.45,49.91,49.38,49.83,358200.0,26.5274,26.7742,26.4899,26.7313,358200.0
2006-10-25 14:50:00,49.83,49.9,49.61,49.87,170500.0,26.7313,26.7688,26.6133,26.7527,170500.0
2006-10-25 15:00:00,49.88,50.02,49.76,49.91,169200.0,26.7581,26.8332,26.6937,26.7742,169200.0
2006-10-25 15:10:00,49.91,49.94,49.72,49.8,196200.0,26.7742,26.7903,26.6723,26.7152,196200.0
2006-10-25 15:20:00,49.79,49.85,49.62,49.62,171900.0,26.7098,26.742,26.6186,26.6186,171900.0
2006-10-25 15:30:00,49.62,49.67,49.56,49.61,208800.0,26.6186,26.6455,26.5864,26.6133,208800.0
2006-10-25 15:40:00,49.6,49.66,49.51,49.51,281600.0,26.6079,26.6401,26.5596,26.5596,281600.0
2006-10-25 15:50:00,49.52,49.66,49.41,49.57,300900.0,26.565,26.6401,26.506,26.5918,300900.0
2006-10-26 09:30:00,49.45,49.72,49.0,49.06,267600.0,26.5274,26.6723,26.286,26.3182,267600.0
2006-10-26 09:40:00,49.06,49.29,49.0,49.29,213200.0,26.3182,26.4416,26.286,26.4416,213200.0
2006-10-26 09:50:00,49.28,49.5,49.05,49.49,126800.0,26.4362,26.5543,26.3129,26.5489,126800.0
2006-10-26 10:00:00,49.49,49.55,49.05,49.22,119400.0,26.5489,26.5811,26.3129,26.404,119400.0
2006-10-26 10:10:00,49.22,49.32,49.1,49.11,96300.0,26.404,26.4577,26.3397,26.345,96300.0
2006-10-26 10:20:00,49.12,49.12,48.69,48.86,182000.0,26.3504,26.3504,26.1197,26.2109,182000.0
2006-10-26 10:30:00,48.85,49.15,48.79,48.98,128200.0,26.2056,26.3665,26.1734,26.2753,128200.0
2006-10-26 10:40:00,49.01,49.04,48.8,48.86,69900.0,26.2914,26.3075,26.1787,26.2109,69900.0
2006-10-26 10:50:00,48.87,48.88,48.8,48.85,46600.0,26.2163,26.2217,26.1787,26.2056,46600.0
2006-10-26 11:00:00,48.85,48.86,48.74,48.83,51000.0,26.2056,26.2109,26.1466,26.1948,51000.0
2006-10-26 11:10:00,48.83,48.9,48.82,48.88,45700.0,26.1948,26.2324,26.1895,26.2217,45700.0
2006-10-26 11:20:00,48.88,48.94,48.73,48.94,49100.0,26.2217,26.2538,26.1412,26.2538,49100.0
2006-10-26 11:30:00,48.94,49.21,48.94,49.21,68500.0,26.2538,26.3987,26.2538,26.3987,68500.0
2006-10-26 11:40:00,49.21,49.24,48.82,49.11,79300.0,26.3987,26.4148,26.1895,26.345,79300.0
2006-10-26 11:50:00,49.12,49.13,49.0,49.08,53800.0,26.3504,26.3558,26.286,26.3289,53800.0
2006-10-26 12:00:00,49.09,49.19,48.98,49.18,50700.0,26.3343,26.388,26.2753,26.3826,50700.0
2006-10-26 12:10:00,49.18,49.3,49.15,49.17,57100.0,26.3826,26.447,26.3665,26.3772,57100.0
2006-10-26 12:20:00,49.18,49.33,49.16,49.23,57200.0,26.3826,26.4631,26.3719,26.4094,57200.0
2006-10-26 12:30:00,49.24,49.25,49.06,49.08,57800.0,26.4148,26.4201,26.3182,26.3289,57800.0
2006-10-26 12:40:00,49.08,49.18,49.06,49.18,36800.0,26.3289,26.3826,26.3182,26.3826,36800.0
2006-10-26 12:50:00,49.19,49.24,49.15,49.18,27300.0,26.388,26.4148,26.3665,26.3826,27300.0
2006-10-26 13:00:00,49.2,49.22,49.14,49.2,41300.0,26.3933,26.404,26.3611,26.3933,41300.0
2006-10-26 13:10:00,49.18,49.2,49.07,49.07,37000.0,26.3826,26.3933,26.3236,26.3236,37000.0
2006-10-26 13:20:00,49.07,49.15,49.03,49.1,37900.0,26.3236,26.3665,26.3021,26.3397,37900.0
2006-10-26 13:30:00,49.11,49.33,49.08,49.29,49500.0,26.345,26.4631,26.3289,26.4416,49500.0
2006-10-26 13:40:00,49.3,49.42,49.25,49.4,51500.0,26.447,26.5113,26.4201,26.5006,51500.0
2006-10-26 13:50:00,49.4,49.42,49.19,49.2,59100.0,26.5006,26.5113,26.388,26.3933,59100.0
2006-10-26 14:00:00,49.21,49.5,49.2,49.35,94700.0,26.3987,26.5543,26.3933,26.4738,94700.0
2006-10-26 14:10:00,49.36,49.45,49.29,49.35,54300.0,26.4792,26.5274,26.4416,26.4738,54300.0
2006-10-26 14:20:00,49.35,49.52,49.33,49.5,74200.0,26.4738,26.565,26.4631,26.5543,74200.0
2006-10-26 14:30:00,49.51,49.6,49.43,49.57,54700.0,26.5596,26.6079,26.5167,26.5918,54700.0
2006-10-26 14:40:00,49.57,49.58,49.48,49.53,41100.0,26.5918,26.5972,26.5435,26.5703,41100.0
2006-10-26 14:50:00,49.55,49.71,49.52,49.68,67400.0,26.5811,26.6669,26.565,26.6508,67400.0
2006-10-26 15:00:00,49.69,49.77,49.61,49.63,66600.0,26.6562,26.6991,26.6133,26.624,66600.0
2006-10-26 15:10:00,49.64,49.65,49.51,49.56,57200.0,26.6294,26.6347,26.5596,26.5864,57200.0
2006-10-26 15:20:00,49.57,49.65,49.5,49.59,101700.0,26.5918,26.6347,26.5543,26.6025,101700.0
2006-10-26 15:30:00,49.58,49.69,49.55,49.62,111200.0,26.5972,26.6562,26.5811,26.6186,111200.0
2006-10-26 15:40:00,49.62,49.66,49.53,49.56,107500.0,26.6186,26.6401,26.5703,26.5864,107500.0
2006-10-26 15:50:00,49.57,49.69,49.56,49.67,177000.0,26.5918,26.6562,26.5864,26.6455,177000.0
2006-10-27 09:30:00,49.39,49.47,49.11,49.33,117400.0,26.4952,26.5382,26.345,26.4631,117400.0
2006-10-27 09:40:00,49.29,49.51,49.15,49.35,99200.0,26.4416,26.5596,26.3665,26.4738,99200.0
2006-10-27 09:50:00,49.39,49.56,49.27,49.51,86800.0,26.4952,26.5864,26.4309,26.5596,86800.0
2006-10-27 10:00:00,49.52,49.59,49.2,49.36,61500.0,26.565,26.6025,26.3933,26.4792,61500.0
2006-10-27 10:10:00,49.33,49.46,49.08,49.13,64400.0,26.4631,26.5328,26.3289,26.3558,64400.0
2006-10-27 10:20:00,49.13,49.13,48.99,49.07,75400.0,26.3558,26.3558,26.2807,26.3236,75400.0
2006-10-27 10:30:00,49.07,49.24,48.92,49.14,83200.0,26.3236,26.4148,26.2431,26.3611,83200.0
2006-10-27 10:40:00,49.13,49.2,49.02,49.05,56700.0,26.3558,26.3933,26.2968,26.3129,56700.0
2006-10-27 10:50:00,49.05,49.2,48.99,49.19,65800.0,26.3129,26.3933,26.2807,26.388,65800.0
2006-10-27 11:00:00,49.18,49.27,49.05,49.24,56200.0,26.3826,26.4309,26.3129,26.4148,56200.0
2006-10-27 11:10:00,49.22,49.41,49.15,49.36,59400.0,26.404,26.506,26.3665,26.4792,59400.0
2006-10-27 11:20:00,49.37,49.38,49.31,49.34,44100.0,26.4845,26.4899,26.4523,26.4684,44100.0
2006-10-27 11:30:00,49.35,49.38,49.28,49.36,32000.0,26.4738,26.4899,26.4362,26.4792,32000.0
2006-10-27 11:40:00,49.35,49.38,49.23,49.25,34800.0,26.4738,26.4899,26.4094,26.4201,34800.0
2006-10-27 11:50:00,49.25,49.33,49.24,49.29,20400.0,26.4201,26.4631,26.4148,26.4416,20400.0
2006-10-27 12:00:00,49.29,49.29,49.1,49.12,75200.0,26.4416,26.4416,26.3397,26.3504,75200.0
2006-10-27 12:10:00,49.12,49.15,49.09,49.14,33600.0,26.3504,26.3665,26.3343,26.3611,33600.0
2006-10-27 12:20:00,49.14,49.17,49.06,49.11,30900.0,26.3611,26.3772,26.3182,26.345,30900.0
2006-10-27 12:30:00,49.11,49.2,49.07,49.17,33600.0,26.345,26.3933,26.3236,26.3772,33600.0
2006-10-27 12:40:00,49.18,49.22,49.09,49.09,29700.0,26.3826,26.404,26.3343,26.3343,29700.0
2006-10-27 12:50:00,49.08,49.13,49.02,49.06,30100.0,26.3289,26.3558,26.2968,26.3182,30100.0
2006-10-27 13:00:00,49.06,49.06,48.99,49.03,33500.0,26.3182,26.3182,26.2807,26.3021,33500.0
2006-10-27 13:10:00,49.02,49.08,48.97,48.97,56900.0,26.2968,26.3289,26.2699,26.2699,56900.0
2006-10-27 13:20:00,48.97,49.01,48.81,48.83,69100.0,26.2699,26.2914,26.1841,26.1948,69100.0
2006-10-27 13:30:00,48.83,48.99,48.48,48.61,189900.0,26.1948,26.2807,26.0071,26.0768,189900.0
2006-10-27 13:40:00,48.61,48.68,48.2,48.26,163900.0,26.0768,26.1144,25.8569,25.8891,163900.0
2006-10-27 13:50:00,48.27,48.43,48.19,48.4,171400.0,25.8944,25.9803,25.8515,25.9642,171400.0
2006-10-27 14:00:00,48.39,48.5,48.28,48.29,80100.0,25.9588,26.0178,25.8998,25.9052,80100.0
2006-10-27 14:10:00,48.29,48.38,48.11,48.23,89100.0,25.9052,25.9534,25.8086,25.873,89100.0
2006-10-27 14:20:00,48.23,48.23,47.81,47.86,191300.0,25.873,25.873,25.6477,25.6745,191300.0
2006-10-27 14:30:00,47.87,47.97,47.7,47.9,188700.0,25.6798,25.7335,25.5886,25.6959,188700.0
2006-10-27 14:40:00,47.9,47.98,47.77,47.86,134800.0,25.6959,25.7389,25.6262,25.6745,134800.0
2006-10-27 14:50:00,47.85,48.03,47.7,48.03,166400.0,25.6691,25.7657,25.5886,25.7657,166400.0
2006-10-27 15:00:00,48.01,48.1,47.88,48.08,112400.0,25.7549,25.8032,25.6852,25.7925,112400.0
2006-10-27 15:10:00,48.08,48.18,48.03,48.04,111800.0,25.7925,25.8461,25.7657,25.771,111800.0
2006-10-27 15:20:00,48.05,48.12,48.0,48.08,73600.0,25.7764,25.814,25.7496,25.7925,73600.0
2006-10-27 15:30:00,48.1,48.18,48.05,48.18,127700.0,25.8032,25.8461,25.7764,25.8461,127700.0
2006-10-27 15:40:00,48.16,48.24,48.09,48.23,165600.0,25.8354,25.8783,25.7979,25.873,165600.0
2006-10-27 15:50:00,48.23,48.24,48.06,48.2,191800.0,25.873,25.8783,25.7818,25.8569,191800.0
2006-10-30 09:30:00,48.73,49.12,48.5,48.95,398300.0,26.1412,26.3504,26.0178,26.2592,398300.0
2006-10-30 09:40:00,48.96,49.46,48.96,49.32,219900.0,26.2646,26.5328,26.2646,26.4577,219900.0
2006-10-30 09:50:00,49.31,49.48,49.09,49.25,184600.0,26.4523,26.5435,26.3343,26.4201,184600.0
2006-10-30 10:00:00,49.27,49.6,49.2,49.6,193600.0,26.4309,26.6079,26.3933,26.6079,193600.0
2006-10-30 10:10:00,49.57,49.67,49.45,49.58,138500.0,26.5918,26.6455,26.5274,26.5972,138500.0
2006-10-30 10:20:00,49.57,49.68,49.36,49.41,116500.0,26.5918,26.6508,26.4792,26.506,116500.0
2006-10-30 10:30:00,49.43,49.5,49.3,49.3,66800.0,26.5167,26.5543,26.447,26.447,66800.0
2006-10-30 10:40:00,49.31,49.46,49.17,49.35,105100.0,26.4523,26.5328,26.3772,26.4738,105100.0
2006-10-30 10:50:00,49.35,49.55,49.3,49.48,79300.0,26.4738,26.5811,26.447,26.5435,79300.0
2006-10-30 11:00:00,49.48,49.79,49.48,49.79,116300.0,26.5435,26.7098,26.5435,26.7098,116300.0
2006-10-30 11:10:00,49.78,49.86,49.69,49.73,96800.0,26.7045,26.7474,26.6562,26.6776,96800.0
2006-10-30 11:20:00,49.73,49.89,49.73,49.74,71500.0,26.6776,26.7635,26.6776,26.683,71500.0
2006-10-30 11:30:00,49.75,49.83,49.64,49.73,73900.0,26.6884,26.7313,26.6294,26.6776,73900.0
2006-10-30 11:40:00,49.73,49.83,49.7,49.72,38900.0,26.6776,26.7313,26.6615,26.6723,38900.0
2006-10-30 11:50:00,49.73,49.75,49.6,49.67,36900.0,26.6776,26.6884,26.6079,26.6455,36900.0
2006-10-30 12:00:00,49.65,49.65,49.48,49.56,64700.0,26.6347,26.6347,26.5435,26.5864,64700.0
2006-10-30 12:10:00,49.54,49.54,49.3,49.32,53800.0,26.5757,26.5757,26.447,26.4577,53800.0
2006-10-30 12:20:00,49.32,49.39,49.25,49.37,70200.0,26.4577,26.4952,26.4201,26.4845,70200.0
2006-10-30 12:30:00,49.37,49.45,49.33,49.43,43900.0,26.4845,26.5274,26.4631,26.5167,43900.0
2006-10-30 12:40:00,49.43,49.51,49.41,49.47,57900.0,26.5167,26.5596,26.506,26.5382,57900.0
2006-10-30 12:50:00,49.48,49.56,49.46,49.49,25000.0,26.5435,26.5864,26.5328,26.5489,25000.0
2006-10-30 13:00:00,49.49,49.55,49.46,49.46,29400.0,26.5489,26.5811,26.5328,26.5328,29400.0
2006-10-30 13:10:00,49.46,49.58,49.46,49.57,40100.0,26.5328,26.5972,26.5328,26.5918,40100.0
2006-10-30 13:20:00,49.58,49.73,49.55,49.6,74900.0,26.5972,26.6776,26.5811,26.6079,74900.0
2006-10-30 13:30:00,49.6,49.73,49.59,49.73,39500.0,26.6079,26.6776,26.6025,26.6776,39500.0
2006-10-30 13:40:00,49.73,49.87,49.73,49.82,81800.0,26.6776,26.7527,26.6776,26.7259,81800.0
2006-10-30 13:50:00,49.81,49.85,49.7,49.83,63800.0,26.7206,26.742,26.6615,26.7313,63800.0
2006-10-30 14:00:00,49.85,49.85,49.62,49.65,44500.0,26.742,26.742,26.6186,26.6347,44500.0
2006-10-30 14:10:00,49.66,49.84,49.58,49.8,70100.0,26.6401,26.7366,26.5972,26.7152,70100.0
2006-10-30 14:20:00,49.8,50.0,49.65,49.73,111700.0,26.7152,26.8225,26.6347,26.6776,111700.0
2006-10-30 14:30:00,49.73,49.86,49.68,49.76,79100.0,26.6776,26.7474,26.6508,26.6937,79100.0
2006-10-30 14:40:00,49.77,49.88,49.74,49.82,59400.0,26.6991,26.7581,26.683,26.7259,59400.0
2006-10-30 14:50:00,49.82,49.9,49.76,49.8,58400.0,26.7259,26.7688,26.6937,26.7152,58400.0
2006-10-30 15:00:00,49.8,49.88,49.72,49.74,90100.0,26.7152,26.7581,26.6723,26.683,90100.0
2006-10-30 15:10:00,49.73,49.81,49.64,49.66,58800.0,26.6776,26.7206,26.6294,26.6401,58800.0
2006-10-30 15:20:00,49.65,49.69,49.58,49.59,73400.0,26.6347,26.6562,26.5972,26.6025,73400.0
2006-10-30 15:30:00,49.6,49.62,49.5,49.52,79800.0,26.6079,26.6186,26.5543,26.565,79800.0
2006-10-30 15:40:00,49.52,49.52,49.32,49.39,266800.0,26.565,26.565,26.4577,26.4952,266800.0
2006-10-30 15:50:00,49.38,49.42,49.33,49.36,290600.0,26.4899,26.5113,26.4631,26.4792,290600.0
2006-10-31 09:30:00,49.56,49.84,49.44,49.57,197600.0,26.5864,26.7366,26.5221,26.5918,197600.0
2006-10-31 09:40:00,49.58,49.61,49.01,49.09,175700.0,26.5972,26.6133,26.2914,26.3343,175700.0
2006-10-31 09:50:00,49.09,49.66,49.08,49.64,124700.0,26.3343,26.6401,26.3289,26.6294,124700.0
2006-10-31 10:00:00,49.66,49.69,49.43,49.46,94600.0,26.6401,26.6562,26.5167,26.5328,94600.0
2006-10-31 10:10:00,49.44,49.65,49.4,49.47,73700.0,26.5221,26.6347,26.5006,26.5382,73700.0
2006-10-31 10:20:00,49.46,49.47,49.13,49.33,125000.0,26.5328,26.5382,26.3558,26.4631,125000.0
2006-10-31 10:30:00,49.37,49.39,49.28,49.33,53200.0,26.4845,26.4952,26.4362,26.4631,53200.0
2006-10-31 10:40:00,49.35,49.46,49.16,49.2,81600.0,26.4738,26.5328,26.3719,26.3933,81600.0
2006-10-31 10:50:00,49.19,49.38,49.19,49.34,69500.0,26.388,26.4899,26.388,26.4684,69500.0
2006-10-31 11:00:00,49.34,49.4,49.21,49.25,120100.0,26.4684,26.5006,26.3987,26.4201,120100.0
2006-10-31 11:10:00,49.26,49.26,49.01,49.08,64800.0,26.4255,26.4255,26.2914,26.3289,64800.0
2006-10-31 11:20:00,49.09,49.27,49.09,49.26,59300.0,26.3343,26.4309,26.3343,26.4255,59300.0
2006-10-31 11:30:00,49.26,49.3,49.12,49.2,61700.0,26.4255,26.447,26.3504,26.3933,61700.0
2006-10-31 11:40:00,49.2,49.25,48.96,49.01,83400.0,26.3933,26.4201,26.2646,26.2914,83400.0
2006-10-31 11:50:00,49.01,49.08,48.96,49.01,53200.0,26.2914,26.3289,26.2646,26.2914,53200.0
2006-10-31 12:00:00,49.01,49.03,48.86,48.92,57300.0,26.2914,26.3021,26.2109,26.2431,57300.0
2006-10-31 12:10:00,48.92,48.94,48.71,48.86,120000.0,26.2431,26.2538,26.1305,26.2109,120000.0
2006-10-31 12:20:00,48.86,48.98,48.85,48.87,50000.0,26.2109,26.2753,26.2056,26.2163,50000.0
2006-10-31 12:30:00,48.89,48.95,48.65,48.79,103400.0,26.227,26.2592,26.0983,26.1734,103400.0
2006-10-31 12:40:00,48.78,48.83,48.66,48.77,33900.0,26.168,26.1948,26.1036,26.1626,33900.0
2006-10-31 12:50:00,48.76,48.85,48.63,48.72,54900.0,26.1573,26.2056,26.0875,26.1358,54900.0
2006-10-31 13:00:00,48.72,48.85,48.68,48.73,38700.0,26.1358,26.2056,26.1144,26.1412,38700.0
2006-10-31 13:10:00,48.72,48.83,48.66,48.73,42900.0,26.1358,26.1948,26.1036,26.1412,42900.0
2006-10-31 13:20:00,48.74,48.77,48.64,48.74,36400.0,26.1466,26.1626,26.0929,26.1466,36400.0
2006-10-31 13:30:00,48.74,48.82,48.74,48.75,22800.0,26.1466,26.1895,26.1466,26.1519,22800.0
2006-10-31 13:40:00,48.75,48.96,48.75,48.91,47000.0,26.1519,26.2646,26.1519,26.2377,47000.0
2006-10-31 13:50:00,48.9,48.97,48.84,48.92,45400.0,26.2324,26.2699,26.2002,26.2431,45400.0
2006-10-31 14:00:00,48.94,48.96,48.8,48.84,39000.0,26.2538,26.2646,26.1787,26.2002,39000.0
2006-10-31 14:10:00,48.85,49.08,48.8,49.05,42400.0,26.2056,26.3289,26.1787,26.3129,42400.0
2006-10-31 14:20:00,49.03,49.05,48.88,48.96,52800.0,26.3021,26.3129,26.2217,26.2646,52800.0
2006-10-31 14:30:00,48.96,49.12,48.96,49.08,56600.0,26.2646,26.3504,26.2646,26.3289,56600.0
2006-10-31 14:40:00,49.07,49.15,48.98,49.05,35400.0,26.3236,26.3665,26.2753,26.3129,35400.0
2006-10-31 14:50:00,49.06,49.07,48.91,48.93,49600.0,26.3182,26.3236,26.2377,26.2485,49600.0
2006-10-31 15:00:00,48.93,49.02,48.92,48.94,38600.0,26.2485,26.2968,26.2431,26.2538,38600.0
2006-10-31 15:10:00,48.94,49.05,48.88,49.05,48300.0,26.2538,26.3129,26.2217,26.3129,48300.0
2006-10-31 15:20:00,49.04,49.28,49.03,49.2,86500.0,26.3075,26.4362,26.3021,26.3933,86500.0
2006-10-31 15:30:00,49.2,49.29,49.14,49.25,61800.0,26.3933,26.4416,26.3611,26.4201,61800.0
2006-10-31 15:40:00,49.25,49.28,49.16,49.16,55100.0,26.4201,26.4362,26.3719,26.3719,55100.0
2006-10-31 15:50:00,49.16,49.22,49.02,49.21,124200.0,26.3719,26.404,26.2968,26.3987,124200.0
2006-11-01 09:30:00,49.34,49.34,48.76,48.81,112900.0,26.4684,26.4684,26.1573,26.1841,112900.0
2006-11-01 09:40:00,48.82,48.95,48.76,48.8,52500.0,26.1895,26.2592,26.1573,26.1787,52500.0
2006-11-01 09:50:00,48.8,48.87,48.76,48.81,42400.0,26.1787,26.2163,26.1573,26.1841,42400.0
2006-11-01 10:00:00,48.82,49.05,48.68,49.04,99300.0,26.1895,26.3129,26.1144,26.3075,99300.0
2006-11-01 10:10:00,49.04,49.09,48.7,48.78,73200.0,26.3075,26.3343,26.1251,26.168,73200.0
2006-11-01 10:20:00,48.78,48.88,48.5,48.71,95500.0,26.168,26.2217,26.0178,26.1305,95500.0
2006-11-01 10:30:00,48.71,48.71,48.46,48.55,82100.0,26.1305,26.1305,25.9963,26.0446,82100.0
2006-11-01 10:40:00,48.56,48.69,48.47,48.59,49900.0,26.05,26.1197,26.0017,26.0661,49900.0
2006-11-01 10:50:00,48.59,48.73,48.59,48.7,58600.0,26.0661,26.1412,26.0661,26.1251,58600.0
2006-11-01 11:00:00,48.69,48.8,48.61,48.68,41100.0,26.1197,26.1787,26.0768,26.1144,41100.0
2006-11-01 11:10:00,48.67,48.68,48.41,48.48,61800.0,26.109,26.1144,25.9695,26.0071,61800.0
2006-11-01 11:20:00,48.5,48.57,48.42,48.52,97200.0,26.0178,26.0554,25.9749,26.0285,97200.0
2006-11-01 11:30:00,48.53,48.53,48.36,48.47,52300.0,26.0339,26.0339,25.9427,26.0017,52300.0
2006-11-01 11:40:00,48.45,48.54,48.39,48.44,47900.0,25.991,26.0393,25.9588,25.9856,47900.0
2006-11-01 11:50:00,48.44,48.44,48.22,48.29,59400.0,25.9856,25.9856,25.8676,25.9052,59400.0
2006-11-01 12:00:00,48.29,48.46,48.29,48.34,89200.0,25.9052,25.9963,25.9052,25.932,89200.0
2006-11-01 12:10:00,48.35,48.49,48.35,48.47,44800.0,25.9373,26.0124,25.9373,26.0017,44800.0
2006-11-01 12:20:00,48.45,48.46,48.3,48.32,35700.0,25.991,25.9963,25.9105,25.9212,35700.0
2006-11-01 12:30:00,48.31,48.34,48.26,48.29,45100.0,25.9159,25.932,25.8891,25.9052,45100.0
2006-11-01 12:40:00,48.29,48.3,48.15,48.26,48700.0,25.9052,25.9105,25.83,25.8891,48700.0
2006-11-01 12:50:00,48.26,48.35,48.21,48.35,47000.0,25.8891,25.9373,25.8622,25.9373,47000.0
2006-11-01 13:00:00,48.35,48.42,48.28,48.34,73600.0,25.9373,25.9749,25.8998,25.932,73600.0
2006-11-01 13:10:00,48.34,48.39,48.25,48.28,38500.0,25.932,25.9588,25.8837,25.8998,38500.0
2006-11-01 13:20:00,48.28,48.38,48.24,48.33,47200.0,25.8998,25.9534,25.8783,25.9266,47200.0
2006-11-01 13:30:00,48.33,48.37,48.28,48.3,19900.0,25.9266,25.9481,25.8998,25.9105,19900.0
2006-11-01 13:40:00,48.3,48.36,48.26,48.35,39100.0,25.9105,25.9427,25.8891,25.9373,39100.0
2006-11-01 13:50:00,48.35,48.43,48.34,48.36,28300.0,25.9373,25.9803,25.932,25.9427,28300.0
2006-11-01 14:00:00,48.35,48.39,48.25,48.29,32700.0,25.9373,25.9588,25.8837,25.9052,32700.0
2006-11-01 14:10:00,48.3,48.31,47.96,48.01,93100.0,25.9105,25.9159,25.7281,25.7549,93100.0
2006-11-01 14:20:00,48.01,48.05,47.81,47.81,116600.0,25.7549,25.7764,25.6477,25.6477,116600.0
2006-11-01 14:30:00,47.85,48.04,47.84,48.0,128700.0,25.6691,25.771,25.6637,25.7496,128700.0
2006-11-01 14:40:00,48.01,48.08,47.95,48.03,63100.0,25.7549,25.7925,25.7228,25.7657,63100.0
2006-11-01 14:50:00,48.03,48.11,47.95,48.09,51400.0,25.7657,25.8086,25.7228,25.7979,51400.0
2006-11-01 15:00:00,48.08,48.08,47.8,47.86,136400.0,25.7925,25.7925,25.6423,25.6745,136400.0
2006-11-01 15:10:00,47.87,47.97,47.78,47.78,80700.0,25.6798,25.7335,25.6316,25.6316,80700.0
2006-11-01 15:20:00,47.78,47.91,47.78,47.88,107400.0,25.6316,25.7013,25.6316,25.6852,107400.0
2006-11-01 15:30:00,47.88,47.96,47.72,47.88,176900.0,25.6852,25.7281,25.5994,25.6852,176900.0
2006-11-01 15:40:00,47.88,47.93,47.81,47.88,140600.0,25.6852,25.712,25.6477,25.6852,140600.0
2006-11-01 15:50:00,47.88,48.06,47.85,48.04,154300.0,25.6852,25.7818,25.6691,25.771,154300.0
2006-11-02 09:30:00,47.67,48.19,47.53,47.9,213700.0,25.5726,25.8515,25.4974,25.6959,213700.0
2006-11-02 09:40:00,47.91,47.98,47.71,47.85,88400.0,25.7013,25.7389,25.594,25.6691,88400.0
2006-11-02 09:50:00,47.78,48.17,47.57,48.02,131700.0,25.6316,25.8408,25.5189,25.7603,131700.0
2006-11-02 10:00:00,48.02,48.17,47.75,47.79,118500.0,25.7603,25.8408,25.6155,25.6369,118500.0
2006-11-02 10:10:00,47.77,47.91,47.69,47.71,65300.0,25.6262,25.7013,25.5833,25.594,65300.0
2006-11-02 10:20:00,47.71,47.79,47.64,47.73,56200.0,25.594,25.6369,25.5565,25.6047,56200.0
2006-11-02 10:30:00,47.73,47.73,47.62,47.68,48000.0,25.6047,25.6047,25.5457,25.5779,48000.0
2006-11-02 10:40:00,47.68,47.7,47.45,47.53,102900.0,25.5779,25.5886,25.4545,25.4974,102900.0
2006-11-02 10:50:00,47.54,47.66,47.45,47.47,113000.0,25.5028,25.5672,25.4545,25.4653,113000.0
2006-11-02 11:00:00,47.47,47.63,47.47,47.47,71900.0,25.4653,25.5511,25.4653,25.4653,71900.0
2006-11-02 11:10:00,47.47,47.53,47.42,47.51,60200.0,25.4653,25.4974,25.4384,25.4867,60200.0
2006-11-02 11:20:00,47.49,47.68,47.33,47.39,165000.0,25.476,25.5779,25.3902,25.4223,165000.0
2006-11-02 11:30:00,47.39,47.53,47.32,47.53,106100.0,25.4223,25.4974,25.3848,25.4974,106100.0
2006-11-02 11:40:00,47.52,47.61,47.39,47.43,61600.0,25.4921,25.5404,25.4223,25.4438,61600.0
2006-11-02 11:50:00,47.41,47.51,47.35,47.44,65800.0,25.4331,25.4867,25.4009,25.4492,65800.0
2006-11-02 12:00:00,47.44,47.46,47.33,47.44,59500.0,25.4492,25.4599,25.3902,25.4492,59500.0
2006-11-02 12:10:00,47.42,47.49,47.42,47.44,94600.0,25.4384,25.476,25.4384,25.4492,94600.0
2006-11-02 12:20:00,47.44,47.45,47.28,47.31,56900.0,25.4492,25.4545,25.3633,25.3794,56900.0
2006-11-02 12:30:00,47.3,47.41,47.28,47.39,64300.0,25.3741,25.4331,25.3633,25.4223,64300.0
2006-11-02 12:40:00,47.38,47.4,47.21,47.25,110700.0,25.417,25.4277,25.3258,25.3472,110700.0
2006-11-02 12:50:00,47.24,47.36,47.24,47.3,35200.0,25.3419,25.4063,25.3419,25.3741,35200.0
2006-11-02 13:00:00,47.29,47.3,47.19,47.28,66900.0,25.3687,25.3741,25.3151,25.3633,66900.0
2006-11-02 13:10:00,47.28,47.3,47.23,47.26,41200.0,25.3633,25.3741,25.3365,25.3526,41200.0
2006-11-02 13:20:00,47.26,47.42,47.25,47.4,73100.0,25.3526,25.4384,25.3472,25.4277,73100.0
2006-11-02 13:30:00,47.39,47.55,47.37,47.48,55900.0,25.4223,25.5082,25.4116,25.4706,55900.0
2006-11-02 13:40:00,47.49,47.55,47.45,47.46,61500.0,25.476,25.5082,25.4545,25.4599,61500.0
2006-11-02 13:50:00,47.46,47.5,47.4,47.44,37300.0,25.4599,25.4814,25.4277,25.4492,37300.0
2006-11-02 14:00:00,47.43,47.52,47.41,47.52,32400.0,25.4438,25.4921,25.4331,25.4921,32400.0
2006-11-02 14:10:00,47.51,47.67,47.51,47.54,86800.0,25.4867,25.5726,25.4867,25.5028,86800.0
2006-11-02 14:20:00,47.52,47.6,47.49,47.52,65200.0,25.4921,25.535,25.476,25.4921,65200.0
2006-11-02 14:30:00,47.52,47.6,47.42,47.44,59900.0,25.4921,25.535,25.4384,25.4492,59900.0
2006-11-02 14:40:00,47.44,47.51,47.4,47.48,42200.0,25.4492,25.4867,25.4277,25.4706,42200.0
2006-11-02 14:50:00,47.47,47.52,47.42,47.49,36700.0,25.4653,25.4921,25.4384,25.476,36700.0
2006-11-02 15:00:00,47.49,47.59,47.48,47.49,37000.0,25.476,25.5296,25.4706,25.476,37000.0
2006-11-02 15:10:00,47.49,47.51,47.42,47.49,45900.0,25.476,25.4867,25.4384,25.476,45900.0
2006-11-02 15:20:00,47.48,47.57,47.48,47.55,35400.0,25.4706,25.5189,25.4706,25.5082,35400.0
2006-11-02 15:30:00,47.54,47.6,47.47,47.51,70200.0,25.5028,25.535,25.4653,25.4867,70200.0
2006-11-02 15:40:00,47.51,47.52,47.39,47.39,136800.0,25.4867,25.4921,25.4223,25.4223,136800.0
2006-11-02 15:50:00,47.38,47.41,47.33,47.34,237700.0,25.417,25.4331,25.3902,25.3955,237700.0
2006-11-03 09:30:00,47.52,47.83,47.47,47.7,172500.0,25.4921,25.6584,25.4653,25.5886,172500.0
2006-11-03 09:40:00,47.71,47.92,47.6,47.6,103900.0,25.594,25.7067,25.535,25.535,103900.0
2006-11-03 09:50:00,47.6,47.78,47.55,47.62,79500.0,25.535,25.6316,25.5082,25.5457,79500.0
2006-11-03 10:00:00,47.64,47.83,47.27,47.38,155800.0,25.5565,25.6584,25.358,25.417,155800.0
2006-11-03 10:10:00,47.38,47.46,47.22,47.33,103800.0,25.417,25.4599,25.3311,25.3902,103800.0
2006-11-03 10:20:00,47.32,47.35,47.15,47.22,64400.0,25.3848,25.4009,25.2936,25.3311,64400.0
2006-11-03 10:30:00,47.22,47.25,46.84,46.89,139300.0,25.3311,25.3472,25.1273,25.1541,139300.0
2006-11-03 10:40:00,46.89,47.11,46.78,46.95,99100.0,25.1541,25.2721,25.0951,25.1863,99100.0
2006-11-03 10:50:00,46.95,47.05,46.9,46.98,60100.0,25.1863,25.24,25.1595,25.2024,60100.0
2006-11-03 11:00:00,46.98,47.06,46.96,47.06,41200.0,25.2024,25.2453,25.1917,25.2453,41200.0
2006-11-03 11:10:00,47.05,47.17,46.94,47.05,47900.0,25.24,25.3043,25.1809,25.24,47900.0
2006-11-03 11:20:00,47.05,47.06,46.84,46.9,61400.0,25.24,25.2453,25.1273,25.1595,61400.0
2006-11-03 11:30:00,46.89,46.92,46.83,46.88,37300.0,25.1541,25.1702,25.1219,25.1488,37300.0
2006-11-03 11:40:00,46.9,46.97,46.81,46.91,54000.0,25.1595,25.197,25.1112,25.1648,54000.0
2006-11-03 11:50:00,46.91,46.94,46.84,46.9,16900.0,25.1648,25.1809,25.1273,25.1595,16900.0
2006-11-03 12:00:00,46.91,46.99,46.89,46.97,17200.0,25.1648,25.2078,25.1541,25.197,17200.0
2006-11-03 12:10:00,46.96,47.02,46.9,46.93,27500.0,25.1917,25.2239,25.1595,25.1756,27500.0
2006-11-03 12:20:00,46.94,47.08,46.92,47.04,30200.0,25.1809,25.256,25.1702,25.2346,30200.0
2006-11-03 12:30:00,47.04,47.08,47.02,47.07,13000.0,25.2346,25.256,25.2239,25.2507,13000.0
2006-11-03 12:40:00,47.07,47.07,47.0,47.01,13900.0,25.2507,25.2507,25.2131,25.2185,13900.0
2006-11-03 12:50:00,47.02,47.11,46.99,47.08,27400.0,25.2239,25.2721,25.2078,25.256,27400.0
2006-11-03 13:00:00,47.08,47.11,47.02,47.09,34600.0,25.256,25.2721,25.2239,25.2614,34600.0
2006-11-03 13:10:00,47.09,47.12,47.08,47.11,16400.0,25.2614,25.2775,25.256,25.2721,16400.0
2006-11-03 13:20:00,47.12,47.39,47.12,47.27,65300.0,25.2775,25.4223,25.2775,25.358,65300.0
2006-11-03 13:30:00,47.28,47.37,47.27,47.33,28600.0,25.3633,25.4116,25.358,25.3902,28600.0
2006-11-03 13:40:00,47.33,47.38,47.27,47.36,22700.0,25.3902,25.417,25.358,25.4063,22700.0
2006-11-03 13:50:00,47.37,47.43,47.34,47.37,34800.0,25.4116,25.4438,25.3955,25.4116,34800.0
2006-11-03 14:00:00,47.37,47.4,47.29,47.32,40100.0,25.4116,25.4277,25.3687,25.3848,40100.0
2006-11-03 14:10:00,47.32,47.33,47.2,47.31,44300.0,25.3848,25.3902,25.3204,25.3794,44300.0
2006-11-03 14:20:00,47.32,47.52,47.31,47.48,64500.0,25.3848,25.4921,25.3794,25.4706,64500.0
2006-11-03 14:30:00,47.47,47.59,47.47,47.57,43000.0,25.4653,25.5296,25.4653,25.5189,43000.0
2006-11-03 14:40:00,47.58,47.6,47.5,47.59,50200.0,25.5243,25.535,25.4814,25.5296,50200.0
2006-11-03 14:50:00,47.58,47.71,47.57,47.66,80900.0,25.5243,25.594,25.5189,25.5672,80900.0
2006-11-03 15:00:00,47.66,47.68,47.55,47.61,47900.0,25.5672,25.5779,25.5082,25.5404,47900.0
2006-11-03 15:10:00,47.62,47.69,47.55,47.61,50500.0,25.5457,25.5833,25.5082,25.5404,50500.0
2006-11-03 15:20:00,47.61,47.73,47.6,47.69,71500.0,25.5404,25.6047,25.535,25.5833,71500.0
2006-11-03 15:30:00,47.69,47.83,47.69,47.78,104800.0,25.5833,25.6584,25.5833,25.6316,104800.0
2006-11-03 15:40:00,47.78,47.84,47.75,47.81,181500.0,25.6316,25.6637,25.6155,25.6477,181500.0
2006-11-03 15:50:00,47.81,47.82,47.66,47.68,198200.0,25.6477,25.653,25.5672,25.5779,198200.0
2006-11-06 09:30:00,47.87,48.0,47.46,47.58,155600.0,25.6798,25.7496,25.4599,25.5243,155600.0
2006-11-06 09:40:00,47.59,47.67,47.34,47.67,79400.0,25.5296,25.5726,25.3955,25.5726,79400.0
2006-11-06 09:50:00,47.67,47.97,47.55,47.8,90800.0,25.5726,25.7335,25.5082,25.6423,90800.0
2006-11-06 10:00:00,47.83,48.34,47.78,48.2,145700.0,25.6584,25.932,25.6316,25.8569,145700.0
2006-11-06 10:10:00,48.25,48.4,48.12,48.33,86800.0,25.8837,25.9642,25.814,25.9266,86800.0
2006-11-06 10:20:00,48.34,48.36,48.2,48.31,58900.0,25.932,25.9427,25.8569,25.9159,58900.0
2006-11-06 10:30:00,48.31,48.36,48.09,48.12,83600.0,25.9159,25.9427,25.7979,25.814,83600.0
2006-11-06 10:40:00,48.12,48.27,48.05,48.24,66900.0,25.814,25.8944,25.7764,25.8783,66900.0
2006-11-06 10:50:00,48.26,48.47,48.19,48.38,82300.0,25.8891,26.0017,25.8515,25.9534,82300.0
2006-11-06 11:00:00,48.38,48.45,48.2,48.29,34600.0,25.9534,25.991,25.8569,25.9052,34600.0
2006-11-06 11:10:00,48.3,48.45,48.26,48.41,57900.0,25.9105,25.991,25.8891,25.9695,57900.0
2006-11-06 11:20:00,48.41,48.52,48.35,48.5,61500.0,25.9695,26.0285,25.9373,26.0178,61500.0
2006-11-06 11:30:00,48.5,48.52,48.45,48.46,38100.0,26.0178,26.0285,25.991,25.9963,38100.0
2006-11-06 11:40:00,48.46,48.71,48.43,48.68,93000.0,25.9963,26.1305,25.9803,26.1144,93000.0
2006-11-06 11:50:00,48.66,48.72,48.6,48.7,54000.0,26.1036,26.1358,26.0714,26.1251,54000.0
2006-11-06 12:00:00,48.71,48.85,48.71,48.83,92900.0,26.1305,26.2056,26.1305,26.1948,92900.0
2006-11-06 12:10:00,48.83,48.83,48.67,48.68,36800.0,26.1948,26.1948,26.109,26.1144,36800.0
2006-11-06 12:20:00,48.67,48.67,48.52,48.55,29100.0,26.109,26.109,26.0285,26.0446,29100.0
2006-11-06 12:30:00,48.56,48.56,48.5,48.54,34100.0,26.05,26.05,26.0178,26.0393,34100.0
2006-11-06 12:40:00,48.53,48.62,48.53,48.57,21900.0,26.0339,26.0822,26.0339,26.0554,21900.0
2006-11-06 12:50:00,48.58,48.62,48.35,48.58,190200.0,26.0607,26.0822,25.9373,26.0607,190200.0
2006-11-06 13:00:00,48.57,48.62,48.52,48.53,28100.0,26.0554,26.0822,26.0285,26.0339,28100.0
2006-11-06 13:10:00,48.52,48.7,48.52,48.63,80500.0,26.0285,26.1251,26.0285,26.0875,80500.0
2006-11-06 13:20:00,48.64,48.71,48.59,48.61,35400.0,26.0929,26.1305,26.0661,26.0768,35400.0
2006-11-06 13:30:00,48.63,48.69,48.53,48.54,29600.0,26.0875,26.1197,26.0339,26.0393,29600.0
2006-11-06 13:40:00,48.54,48.55,48.43,48.46,42900.0,26.0393,26.0446,25.9803,25.9963,42900.0
2006-11-06 13:50:00,48.46,48.47,48.37,48.43,36500.0,25.9963,26.0017,25.9481,25.9803,36500.0
2006-11-06 14:00:00,48.43,48.49,48.34,48.35,40900.0,25.9803,26.0124,25.932,25.9373,40900.0
2006-11-06 14:10:00,48.36,48.5,48.29,48.49,64300.0,25.9427,26.0178,25.9052,26.0124,64300.0
2006-11-06 14:20:00,48.48,48.58,48.43,48.57,22400.0,26.0071,26.0607,25.9803,26.0554,22400.0
2006-11-06 14:30:00,48.57,48.73,48.55,48.7,56500.0,26.0554,26.1412,26.0446,26.1251,56500.0
2006-11-06 14:40:00,48.7,48.72,48.55,48.62,50200.0,26.1251,26.1358,26.0446,26.0822,50200.0
2006-11-06 14:50:00,48.64,48.73,48.63,48.7,34400.0,26.0929,26.1412,26.0875,26.1251,34400.0
2006-11-06 15:00:00,48.71,48.81,48.64,48.77,53000.0,26.1305,26.1841,26.0929,26.1626,53000.0
2006-11-06 15:10:00,48.75,48.82,48.71,48.76,45000.0,26.1519,26.1895,26.1305,26.1573,45000.0
2006-11-06 15:20:00,48.76,48.81,48.7,48.74,38400.0,26.1573,26.1841,26.1251,26.1466,38400.0
2006-11-06 15:30:00,48.74,48.75,48.68,48.69,42700.0,26.1466,26.1519,26.1144,26.1197,42700.0
2006-11-06 15:40:00,48.69,48.75,48.62,48.64,78400.0,26.1197,26.1519,26.0822,26.0929,78400.0
2006-11-06 15:50:00,48.63,48.7,48.51,48.64,203500.0,26.0875,26.1251,26.0232,26.0929,203500.0
2006-11-07 09:30:00,48.71,49.42,48.64,49.36,299300.0,26.1305,26.5113,26.0929,26.4792,299300.0
2006-11-07 09:40:00,49.37,49.43,49.13,49.18,128900.0,26.4845,26.5167,26.3558,26.3826,128900.0
2006-11-07 09:50:00,49.17,49.27,48.85,49.19,194600.0,26.3772,26.4309,26.2056,26.388,194600.0
2006-11-07 10:00:00,49.19,49.6,49.12,49.59,201800.0,26.388,26.6079,26.3504,26.6025,201800.0
2006-11-07 10:10:00,49.58,50.09,49.55,50.08,210700.0,26.5972,26.8708,26.5811,26.8654,210700.0
2006-11-07 10:20:00,50.06,50.16,49.89,50.05,161300.0,26.8547,26.9083,26.7635,26.8493,161300.0
2006-11-07 10:30:00,50.04,50.25,50.03,50.2,129100.0,26.8439,26.9566,26.8386,26.9298,129100.0
2006-11-07 10:40:00,50.2,50.2,49.96,50.1,128100.0,26.9298,26.9298,26.801,26.8761,128100.0
2006-11-07 10:50:00,50.1,50.1,49.95,50.0,64100.0,26.8761,26.8761,26.7957,26.8225,64100.0
2006-11-07 11:00:00,50.0,50.0,49.84,49.85,79300.0,26.8225,26.8225,26.7366,26.742,79300.0
2006-11-07 11:10:00,49.86,49.92,49.86,49.92,75500.0,26.7474,26.7796,26.7474,26.7796,75500.0
2006-11-07 11:20:00,49.92,50.1,49.92,50.1,80000.0,26.7796,26.8761,26.7796,26.8761,80000.0
2006-11-07 11:30:00,50.1,50.1,49.9,50.0,70300.0,26.8761,26.8761,26.7688,26.8225,70300.0
2006-11-07 11:40:00,50.01,50.03,49.84,49.9,48800.0,26.8278,26.8386,26.7366,26.7688,48800.0
2006-11-07 11:50:00,49.9,49.93,49.84,49.84,40600.0,26.7688,26.7849,26.7366,26.7366,40600.0
2006-11-07 12:00:00,49.84,49.84,49.74,49.75,59900.0,26.7366,26.7366,26.683,26.6884,59900.0
2006-11-07 12:10:00,49.74,49.95,49.71,49.87,60900.0,26.683,26.7957,26.6669,26.7527,60900.0
2006-11-07 12:20:00,49.87,49.87,49.75,49.77,50700.0,26.7527,26.7527,26.6884,26.6991,50700.0
2006-11-07 12:30:00,49.77,49.91,49.77,49.9,71400.0,26.6991,26.7742,26.6991,26.7688,71400.0
2006-11-07 12:40:00,49.9,50.07,49.9,50.0,92900.0,26.7688,26.86,26.7688,26.8225,92900.0
2006-11-07 12:50:00,50.01,50.15,50.0,50.11,103900.0,26.8278,26.9029,26.8225,26.8815,103900.0
2006-11-07 13:00:00,50.11,50.12,50.04,50.04,47800.0,26.8815,26.8869,26.8439,26.8439,47800.0
2006-11-07 13:10:00,50.03,50.09,49.93,49.93,40400.0,26.8386,26.8708,26.7849,26.7849,40400.0
2006-11-07 13:20:00,49.94,49.96,49.77,49.87,61400.0,26.7903,26.801,26.6991,26.7527,61400.0
2006-11-07 13:30:00,49.86,49.9,49.72,49.75,41300.0,26.7474,26.7688,26.6723,26.6884,41300.0
2006-11-07 13:40:00,49.75,49.82,49.73,49.77,38800.0,26.6884,26.7259,26.6776,26.6991,38800.0
2006-11-07 13:50:00,49.77,49.86,49.75,49.82,40000.0,26.6991,26.7474,26.6884,26.7259,40000.0
2006-11-07 14:00:00,49.81,49.83,49.5,49.55,106400.0,26.7206,26.7313,26.5543,26.5811,106400.0
2006-11-07 14:10:00,49.55,49.56,49.43,49.48,85100.0,26.5811,26.5864,26.5167,26.5435,85100.0
2006-11-07 14:20:00,49.49,49.49,49.19,49.27,127700.0,26.5489,26.5489,26.388,26.4309,127700.0
2006-11-07 14:30:00,49.27,49.4,49.23,49.33,147800.0,26.4309,26.5006,26.4094,26.4631,147800.0
2006-11-07 14:40:00,49.33,49.48,49.25,49.42,87400.0,26.4631,26.5435,26.4201,26.5113,87400.0
2006-11-07 14:50:00,49.41,49.5,49.35,49.49,85600.0,26.506,26.5543,26.4738,26.5489,85600.0
2006-11-07 15:00:00,49.49,49.55,49.26,49.34,88000.0,26.5489,26.5811,26.4255,26.4684,88000.0
2006-11-07 15:10:00,49.35,49.35,49.14,49.2,72500.0,26.4738,26.4738,26.3611,26.3933,72500.0
2006-11-07 15:20:00,49.2,49.25,49.14,49.2,67200.0,26.3933,26.4201,26.3611,26.3933,67200.0
2006-11-07 15:30:00,49.21,49.35,49.16,49.3,83300.0,26.3987,26.4738,26.3719,26.447,83300.0
2006-11-07 15:40:00,49.31,49.32,49.16,49.17,113700.0,26.4523,26.4577,26.3719,26.3772,113700.0
2006-11-07 15:50:00,49.18,49.37,49.15,49.35,184000.0,26.3826,26.4845,26.3665,26.4738,184000.0
2006-11-08 09:30:00,49.14,49.23,48.8,48.94,180000.0,26.3611,26.4094,26.1787,26.2538,180000.0
2006-11-08 09:40:00,48.93,49.15,48.65,48.73,153900.0,26.2485,26.3665,26.0983,26.1412,153900.0
2006-11-08 09:50:00,48.71,49.15,48.7,49.08,102500.0,26.1305,26.3665,26.1251,26.3289,102500.0
2006-11-08 10:00:00,49.1,49.36,48.94,49.32,87100.0,26.3397,26.4792,26.2538,26.4577,87100.0
2006-11-08 10:10:00,49.3,49.3,48.92,49.0,89100.0,26.447,26.447,26.2431,26.286,89100.0
2006-11-08 10:20:00,48.99,49.16,48.95,48.96,48200.0,26.2807,26.3719,26.2592,26.2646,48200.0
2006-11-08 10:30:00,48.96,49.01,48.76,48.98,72200.0,26.2646,26.2914,26.1573,26.2753,72200.0
2006-11-08 10:40:00,49.0,49.13,48.9,49.1,63100.0,26.286,26.3558,26.2324,26.3397,63100.0
2006-11-08 10:50:00,49.11,49.17,48.9,48.97,38300.0,26.345,26.3772,26.2324,26.2699,38300.0
2006-11-08 11:00:00,48.98,49.02,48.89,48.98,58200.0,26.2753,26.2968,26.227,26.2753,58200.0
2006-11-08 11:10:00,48.97,48.98,48.82,48.89,40300.0,26.2699,26.2753,26.1895,26.227,40300.0
2006-11-08 11:20:00,48.89,48.94,48.83,48.87,37100.0,26.227,26.2538,26.1948,26.2163,37100.0
2006-11-08 11:30:00,48.88,48.91,48.79,48.87,30600.0,26.2217,26.2377,26.1734,26.2163,30600.0
2006-11-08 11:40:00,48.86,48.9,48.81,48.84,12500.0,26.2109,26.2324,26.1841,26.2002,12500.0
2006-11-08 11:50:00,48.85,48.92,48.79,48.85,27900.0,26.2056,26.2431,26.1734,26.2056,27900.0
2006-11-08 12:00:00,48.85,49.04,48.82,48.97,45000.0,26.2056,26.3075,26.1895,26.2699,45000.0
2006-11-08 12:10:00,48.97,49.0,48.84,48.86,47800.0,26.2699,26.286,26.2002,26.2109,47800.0
2006-11-08 12:20:00,48.87,48.89,48.75,48.75,149800.0,26.2163,26.227,26.1519,26.1519,149800.0
2006-11-08 12:30:00,48.75,48.83,48.72,48.72,14100.0,26.1519,26.1948,26.1358,26.1358,14100.0
2006-11-08 12:40:00,48.71,48.81,48.66,48.81,56900.0,26.1305,26.1841,26.1036,26.1841,56900.0
2006-11-08 12:50:00,48.81,49.08,48.76,48.92,138600.0,26.1841,26.3289,26.1573,26.2431,138600.0
2006-11-08 13:00:00,48.94,49.06,48.87,48.97,45800.0,26.2538,26.3182,26.2163,26.2699,45800.0
2006-11-08 13:10:00,48.97,49.0,48.85,48.98,26800.0,26.2699,26.286,26.2056,26.2753,26800.0
2006-11-08 13:20:00,48.98,48.98,48.87,48.92,10200.0,26.2753,26.2753,26.2163,26.2431,10200.0
2006-11-08 13:30:00,48.95,49.05,48.88,49.0,38900.0,26.2592,26.3129,26.2217,26.286,38900.0
2006-11-08 13:40:00,48.99,49.23,48.94,49.19,54600.0,26.2807,26.4094,26.2538,26.388,54600.0
2006-11-08 13:50:00,49.19,49.46,49.11,49.41,85300.0,26.388,26.5328,26.345,26.506,85300.0
2006-11-08 14:00:00,49.41,49.52,49.38,49.5,84200.0,26.506,26.565,26.4899,26.5543,84200.0
2006-11-08 14:10:00,49.51,49.77,49.5,49.65,137700.0,26.5596,26.6991,26.5543,26.6347,137700.0
2006-11-08 14:20:00,49.65,49.67,49.42,49.47,62000.0,26.6347,26.6455,26.5113,26.5382,62000.0
2006-11-08 14:30:00,49.46,49.54,49.36,49.52,61500.0,26.5328,26.5757,26.4792,26.565,61500.0
2006-11-08 14:40:00,49.52,49.55,49.39,49.54,52500.0,26.565,26.5811,26.4952,26.5757,52500.0
2006-11-08 14:50:00,49.54,49.62,49.48,49.59,46700.0,26.5757,26.6186,26.5435,26.6025,46700.0
2006-11-08 15:00:00,49.59,49.66,49.5,49.56,52800.0,26.6025,26.6401,26.5543,26.5864,52800.0
2006-11-08 15:10:00,49.54,49.56,49.31,49.38,62900.0,26.5757,26.5864,26.4523,26.4899,62900.0
2006-11-08 15:20:00,49.39,49.55,49.37,49.45,67300.0,26.4952,26.5811,26.4845,26.5274,67300.0
2006-11-08 15:30:00,49.44,49.58,49.35,49.37,68000.0,26.5221,26.5972,26.4738,26.4845,68000.0
2006-11-08 15:40:00,49.36,49.44,49.31,49.38,79400.0,26.4792,26.5221,26.4523,26.4899,79400.0
2006-11-08 15:50:00,49.37,49.55,49.34,49.55,235800.0,26.4845,26.5811,26.4684,26.5811,235800.0
2006-11-09 09:30:00,49.64,49.82,49.01,49.3,179400.0,26.6294,26.7259,26.2914,26.447,179400.0
2006-11-09 09:40:00,49.3,49.3,49.04,49.09,75900.0,26.447,26.447,26.3075,26.3343,75900.0
2006-11-09 09:50:00,49.09,49.1,48.69,48.75,117400.0,26.3343,26.3397,26.1197,26.1519,117400.0
2006-11-09 10:00:00,48.76,48.84,48.58,48.64,129100.0,26.1573,26.2002,26.0607,26.0929,129100.0
2006-11-09 10:10:00,48.65,48.77,48.54,48.69,132100.0,26.0983,26.1626,26.0393,26.1197,132100.0
2006-11-09 10:20:00,48.69,48.93,48.61,48.8,108700.0,26.1197,26.2485,26.0768,26.1787,108700.0
2006-11-09 10:30:00,48.81,48.91,48.76,48.82,79800.0,26.1841,26.2377,26.1573,26.1895,79800.0
2006-11-09 10:40:00,48.83,48.87,48.73,48.77,82800.0,26.1948,26.2163,26.1412,26.1626,82800.0
2006-11-09 10:50:00,48.77,48.97,48.75,48.95,64400.0,26.1626,26.2699,26.1519,26.2592,64400.0
2006-11-09 11:00:00,48.95,49.11,48.92,49.09,63600.0,26.2592,26.345,26.2431,26.3343,63600.0
2006-11-09 11:10:00,49.08,49.13,48.88,48.88,71600.0,26.3289,26.3558,26.2217,26.2217,71600.0
2006-11-09 11:20:00,48.9,48.93,48.74,48.93,74900.0,26.2324,26.2485,26.1466,26.2485,74900.0
2006-11-09 11:30:00,48.9,48.98,48.86,48.91,38800.0,26.2324,26.2753,26.2109,26.2377,38800.0
2006-11-09 11:40:00,48.94,48.94,48.77,48.79,57800.0,26.2538,26.2538,26.1626,26.1734,57800.0
2006-11-09 11:50:00,48.77,48.83,48.76,48.79,30700.0,26.1626,26.1948,26.1573,26.1734,30700.0
2006-11-09 12:00:00,48.8,48.86,48.6,48.61,58200.0,26.1787,26.2109,26.0714,26.0768,58200.0
2006-11-09 12:10:00,48.62,48.69,48.58,48.62,46200.0,26.0822,26.1197,26.0607,26.0822,46200.0
2006-11-09 12:20:00,48.61,48.84,48.61,48.83,49200.0,26.0768,26.2002,26.0768,26.1948,49200.0
2006-11-09 12:30:00,48.83,48.89,48.76,48.86,53800.0,26.1948,26.227,26.1573,26.2109,53800.0
2006-11-09 12:40:00,48.87,48.91,48.86,48.88,17000.0,26.2163,26.2377,26.2109,26.2217,17000.0
2006-11-09 12:50:00,48.88,49.07,48.86,49.04,45200.0,26.2217,26.3236,26.2109,26.3075,45200.0
2006-11-09 13:00:00,49.04,49.06,48.83,48.84,66400.0,26.3075,26.3182,26.1948,26.2002,66400.0
2006-11-09 13:10:00,48.83,48.93,48.75,48.91,38700.0,26.1948,26.2485,26.1519,26.2377,38700.0
2006-11-09 13:20:00,48.91,48.92,48.67,48.74,53600.0,26.2377,26.2431,26.109,26.1466,53600.0
2006-11-09 13:30:00,48.76,48.84,48.63,48.72,82200.0,26.1573,26.2002,26.0875,26.1358,82200.0
2006-11-09 13:40:00,48.71,48.74,48.61,48.61,42200.0,26.1305,26.1466,26.0768,26.0768,42200.0
2006-11-09 13:50:00,48.61,48.66,48.38,48.39,125400.0,26.0768,26.1036,25.9534,25.9588,125400.0
2006-11-09 14:00:00,48.4,48.55,48.4,48.47,70400.0,25.9642,26.0446,25.9642,26.0017,70400.0
2006-11-09 14:10:00,48.48,48.55,48.36,48.45,97500.0,26.0071,26.0446,25.9427,25.991,97500.0
2006-11-09 14:20:00,48.46,48.49,48.28,48.4,69500.0,25.9963,26.0124,25.8998,25.9642,69500.0
2006-11-09 14:30:00,48.41,48.45,48.33,48.33,43100.0,25.9695,25.991,25.9266,25.9266,43100.0
2006-11-09 14:40:00,48.33,48.35,48.06,48.11,111900.0,25.9266,25.9373,25.7818,25.8086,111900.0
2006-11-09 14:50:00,48.12,48.22,48.06,48.13,145300.0,25.814,25.8676,25.7818,25.8193,145300.0
2006-11-09 15:00:00,48.15,48.15,47.91,47.95,148100.0,25.83,25.83,25.7013,25.7228,148100.0
2006-11-09 15:10:00,47.94,48.0,47.8,48.0,139300.0,25.7174,25.7496,25.6423,25.7496,139300.0
2006-11-09 15:20:00,48.01,48.6,48.01,48.11,116900.0,25.7549,26.0714,25.7549,25.8086,116900.0
2006-11-09 15:30:00,48.11,48.16,47.98,48.01,97700.0,25.8086,25.8354,25.7389,25.7549,97700.0
2006-11-09 15:40:00,48.01,48.01,47.84,47.88,170000.0,25.7549,25.7549,25.6637,25.6852,170000.0
2006-11-09 15:50:00,47.88,47.94,47.77,47.85,233100.0,25.6852,25.7174,25.6262,25.6691,233100.0
2006-11-10 09:30:00,48.09,48.17,47.77,47.92,141500.0,25.7979,25.8408,25.6262,25.7067,141500.0
2006-11-10 09:40:00,47.94,47.95,47.64,47.7,112600.0,25.7174,25.7228,25.5565,25.5886,112600.0
2006-11-10 09:50:00,47.69,48.05,47.57,48.05,101900.0,25.5833,25.7764,25.5189,25.7764,101900.0
2006-11-10 10:00:00,48.06,48.3,48.06,48.16,98700.0,25.7818,25.9105,25.7818,25.8354,98700.0
2006-11-10 10:10:00,48.18,48.45,47.98,48.4,98200.0,25.8461,25.991,25.7389,25.9642,98200.0
2006-11-10 10:20:00,48.38,48.41,48.05,48.1,67600.0,25.9534,25.9695,25.7764,25.8032,67600.0
2006-11-10 10:30:00,48.1,48.23,47.87,47.87,75600.0,25.8032,25.873,25.6798,25.6798,75600.0
2006-11-10 10:40:00,47.87,48.27,47.86,48.23,51700.0,25.6798,25.8944,25.6745,25.873,51700.0
2006-11-10 10:50:00,48.22,48.26,48.16,48.22,40100.0,25.8676,25.8891,25.8354,25.8676,40100.0
2006-11-10 11:00:00,48.25,48.25,48.03,48.14,39100.0,25.8837,25.8837,25.7657,25.8247,39100.0
2006-11-10 11:10:00,48.11,48.36,48.11,48.33,37100.0,25.8086,25.9427,25.8086,25.9266,37100.0
2006-11-10 11:20:00,48.33,48.33,48.18,48.23,63900.0,25.9266,25.9266,25.8461,25.873,63900.0
2006-11-10 11:30:00,48.21,48.49,48.21,48.49,43300.0,25.8622,26.0124,25.8622,26.0124,43300.0
2006-11-10 11:40:00,48.45,48.48,48.36,48.4,37500.0,25.991,26.0071,25.9427,25.9642,37500.0
2006-11-10 11:50:00,48.38,48.44,48.32,48.38,30900.0,25.9534,25.9856,25.9212,25.9534,30900.0
2006-11-10 12:00:00,48.39,48.6,48.39,48.56,46900.0,25.9588,26.0714,25.9588,26.05,46900.0
2006-11-10 12:10:00,48.54,48.65,48.54,48.61,34800.0,26.0393,26.0983,26.0393,26.0768,34800.0
2006-11-10 12:20:00,48.6,48.61,48.51,48.55,27400.0,26.0714,26.0768,26.0232,26.0446,27400.0
2006-11-10 12:30:00,48.54,48.6,48.54,48.58,17800.0,26.0393,26.0714,26.0393,26.0607,17800.0
2006-11-10 12:40:00,48.59,48.63,48.46,48.47,19900.0,26.0661,26.0875,25.9963,26.0017,19900.0
2006-11-10 12:50:00,48.49,48.55,48.46,48.48,30200.0,26.0124,26.0446,25.9963,26.0071,30200.0
2006-11-10 13:00:00,48.48,48.49,48.36,48.42,49800.0,26.0071,26.0124,25.9427,25.9749,49800.0
2006-11-10 13:10:00,48.42,48.43,48.39,48.39,15400.0,25.9749,25.9803,25.9588,25.9588,15400.0
2006-11-10 13:20:00,48.38,48.4,48.24,48.29,36000.0,25.9534,25.9642,25.8783,25.9052,36000.0
2006-11-10 13:30:00,48.25,48.31,48.18,48.22,31500.0,25.8837,25.9159,25.8461,25.8676,31500.0
2006-11-10 13:40:00,48.24,48.35,48.24,48.35,30300.0,25.8783,25.9373,25.8783,25.9373,30300.0
2006-11-10 13:50:00,48.35,48.41,48.23,48.3,30600.0,25.9373,25.9695,25.873,25.9105,30600.0
2006-11-10 14:00:00,48.29,48.35,48.21,48.3,23600.0,25.9052,25.9373,25.8622,25.9105,23600.0
2006-11-10 14:10:00,48.3,48.39,48.25,48.38,29200.0,25.9105,25.9588,25.8837,25.9534,29200.0
2006-11-10 14:20:00,48.38,48.45,48.32,48.42,22200.0,25.9534,25.991,25.9212,25.9749,22200.0
2006-11-10 14:30:00,48.42,48.43,48.3,48.38,26200.0,25.9749,25.9803,25.9105,25.9534,26200.0
2006-11-10 14:40:00,48.4,48.58,48.38,48.48,37500.0,25.9642,26.0607,25.9534,26.0071,37500.0
2006-11-10 14:50:00,48.48,48.61,48.48,48.56,28700.0,26.0071,26.0768,26.0071,26.05,28700.0
2006-11-10 15:00:00,48.56,48.57,48.45,48.45,25200.0,26.05,26.0554,25.991,25.991,25200.0
2006-11-10 15:10:00,48.45,48.47,48.3,48.37,42600.0,25.991,26.0017,25.9105,25.9481,42600.0
2006-11-10 15:20:00,48.38,48.46,48.33,48.39,34000.0,25.9534,25.9963,25.9266,25.9588,34000.0
2006-11-10 15:30:00,48.39,48.48,48.35,48.37,42000.0,25.9588,26.0071,25.9373,25.9481,42000.0
2006-11-10 15:40:00,48.38,48.45,48.36,48.45,63800.0,25.9534,25.991,25.9427,25.991,63800.0
2006-11-10 15:50:00,48.45,48.59,48.43,48.55,152400.0,25.991,26.0661,25.9803,26.0446,152400.0
2006-11-13 09:30:00,48.68,48.82,48.3,48.7,104700.0,26.1778,26.2531,25.9735,26.1886,104700.0
2006-11-13 09:40:00,48.69,48.99,48.68,48.85,127500.0,26.1832,26.3445,26.1778,26.2693,127500.0
2006-11-13 09:50:00,48.84,49.39,48.84,49.31,119400.0,26.2639,26.5596,26.2639,26.5166,119400.0
2006-11-13 10:00:00,49.32,49.53,49.24,49.3,120400.0,26.522,26.6349,26.479,26.5112,120400.0
2006-11-13 10:10:00,49.29,49.37,49.18,49.18,108500.0,26.5059,26.5489,26.4467,26.4467,108500.0
2006-11-13 10:20:00,49.18,49.22,49.0,49.08,92000.0,26.4467,26.4682,26.3499,26.3929,92000.0
2006-11-13 10:30:00,49.05,49.21,49.0,49.11,83400.0,26.3768,26.4628,26.3499,26.4091,83400.0
2006-11-13 10:40:00,49.1,49.12,48.84,48.92,101000.0,26.4037,26.4145,26.2639,26.3069,101000.0
2006-11-13 10:50:00,48.92,48.99,48.86,48.93,44200.0,26.3069,26.3445,26.2746,26.3123,44200.0
2006-11-13 11:00:00,48.94,49.26,48.93,49.24,83900.0,26.3177,26.4897,26.3123,26.479,83900.0
2006-11-13 11:10:00,49.25,49.28,49.1,49.21,53000.0,26.4844,26.5005,26.4037,26.4628,53000.0
2006-11-13 11:20:00,49.17,49.21,49.03,49.03,40800.0,26.4413,26.4628,26.3661,26.3661,40800.0
2006-11-13 11:30:00,49.03,49.14,48.9,48.92,63300.0,26.3661,26.4252,26.2961,26.3069,63300.0
2006-11-13 11:40:00,48.92,48.92,48.64,48.74,78600.0,26.3069,26.3069,26.1563,26.2101,78600.0
2006-11-13 11:50:00,48.73,48.88,48.69,48.81,59700.0,26.2047,26.2854,26.1832,26.2477,59700.0
2006-11-13 12:00:00,48.79,48.89,48.77,48.88,39100.0,26.237,26.2908,26.2262,26.2854,39100.0
2006-11-13 12:10:00,48.9,48.99,48.78,48.96,44200.0,26.2961,26.3445,26.2316,26.3284,44200.0
2006-11-13 12:20:00,48.96,49.07,48.87,49.03,32400.0,26.3284,26.3876,26.28,26.3661,32400.0
2006-11-13 12:30:00,49.04,49.15,49.03,49.11,43100.0,26.3714,26.4306,26.3661,26.4091,43100.0
2006-11-13 12:40:00,49.11,49.19,48.97,49.0,76200.0,26.4091,26.4521,26.3338,26.3499,76200.0
2006-11-13 12:50:00,49.0,49.06,48.85,48.87,41800.0,26.3499,26.3822,26.2693,26.28,41800.0
2006-11-13 13:00:00,48.87,49.01,48.85,48.99,29400.0,26.28,26.3553,26.2693,26.3445,29400.0
2006-11-13 13:10:00,48.99,49.05,48.97,49.04,21800.0,26.3445,26.3768,26.3338,26.3714,21800.0
2006-11-13 13:20:00,49.05,49.05,49.01,49.01,13600.0,26.3768,26.3768,26.3553,26.3553,13600.0
2006-11-13 13:30:00,49.01,49.12,48.99,49.12,40200.0,26.3553,26.4145,26.3445,26.4145,40200.0
2006-11-13 13:40:00,49.12,49.14,49.01,49.07,39400.0,26.4145,26.4252,26.3553,26.3876,39400.0
2006-11-13 13:50:00,49.07,49.25,49.07,49.2,45500.0,26.3876,26.4844,26.3876,26.4575,45500.0
2006-11-13 14:00:00,49.2,49.24,49.07,49.13,38200.0,26.4575,26.479,26.3876,26.4198,38200.0
2006-11-13 14:10:00,49.12,49.18,48.96,49.16,69300.0,26.4145,26.4467,26.3284,26.436,69300.0
2006-11-13 14:20:00,49.15,49.35,49.14,49.34,44000.0,26.4306,26.5381,26.4252,26.5328,44000.0
2006-11-13 14:30:00,49.34,49.51,49.34,49.43,111700.0,26.5328,26.6242,26.5328,26.5812,111700.0
2006-11-13 14:40:00,49.4,49.5,49.4,49.46,39400.0,26.565,26.6188,26.565,26.5973,39400.0
2006-11-13 14:50:00,49.46,49.52,49.41,49.52,79100.0,26.5973,26.6296,26.5704,26.6296,79100.0
2006-11-13 15:00:00,49.52,49.52,49.17,49.17,108500.0,26.6296,26.6296,26.4413,26.4413,108500.0
2006-11-13 15:10:00,49.17,49.28,49.16,49.21,56100.0,26.4413,26.5005,26.436,26.4628,56100.0
2006-11-13 15:20:00,49.2,49.3,49.14,49.16,58900.0,26.4575,26.5112,26.4252,26.436,58900.0
2006-11-13 15:30:00,49.16,49.26,49.14,49.19,64100.0,26.436,26.4897,26.4252,26.4521,64100.0
2006-11-13 15:40:00,49.19,49.28,49.14,49.27,83100.0,26.4521,26.5005,26.4252,26.4951,83100.0
2006-11-13 15:50:00,49.25,49.42,49.2,49.38,216000.0,26.4844,26.5758,26.4575,26.5543,216000.0
2006-11-14 09:30:00,49.38,49.38,48.9,48.93,219000.0,26.5543,26.5543,26.2961,26.3123,219000.0
2006-11-14 09:40:00,48.95,49.02,48.71,48.99,104500.0,26.323,26.3607,26.194,26.3445,104500.0
2006-11-14 09:50:00,48.97,49.05,48.76,48.99,70000.0,26.3338,26.3768,26.2209,26.3445,70000.0
2006-11-14 10:00:00,48.99,49.16,48.89,49.06,65500.0,26.3445,26.436,26.2908,26.3822,65500.0
2006-11-14 10:10:00,49.05,49.12,48.72,48.74,78300.0,26.3768,26.4145,26.1993,26.2101,78300.0
2006-11-14 10:20:00,48.73,48.73,48.54,48.56,77000.0,26.2047,26.2047,26.1026,26.1133,77000.0
2006-11-14 10:30:00,48.57,48.72,48.52,48.66,35900.0,26.1187,26.1993,26.0918,26.1671,35900.0
2006-11-14 10:40:00,48.69,48.75,48.59,48.75,54600.0,26.1832,26.2155,26.1294,26.2155,54600.0
2006-11-14 10:50:00,48.75,48.86,48.72,48.8,53600.0,26.2155,26.2746,26.1993,26.2424,53600.0
2006-11-14 11:00:00,48.81,48.85,48.67,48.67,47200.0,26.2477,26.2693,26.1725,26.1725,47200.0
2006-11-14 11:10:00,48.68,48.73,48.61,48.68,44200.0,26.1778,26.2047,26.1402,26.1778,44200.0
2006-11-14 11:20:00,48.69,48.8,48.63,48.77,82500.0,26.1832,26.2424,26.151,26.2262,82500.0
2006-11-14 11:30:00,48.81,48.89,48.79,48.86,52600.0,26.2477,26.2908,26.237,26.2746,52600.0
2006-11-14 11:40:00,48.87,49.04,48.87,49.02,105100.0,26.28,26.3714,26.28,26.3607,105100.0
2006-11-14 11:50:00,49.01,49.16,48.92,49.11,103500.0,26.3553,26.436,26.3069,26.4091,103500.0
2006-11-14 12:00:00,49.1,49.1,48.97,49.04,70400.0,26.4037,26.4037,26.3338,26.3714,70400.0
2006-11-14 12:10:00,49.04,49.12,49.01,49.12,30800.0,26.3714,26.4145,26.3553,26.4145,30800.0
2006-11-14 12:20:00,49.12,49.12,49.03,49.05,41200.0,26.4145,26.4145,26.3661,26.3768,41200.0
2006-11-14 12:30:00,49.05,49.1,49.03,49.04,20700.0,26.3768,26.4037,26.3661,26.3714,20700.0
2006-11-14 12:40:00,49.05,49.35,49.05,49.27,78200.0,26.3768,26.5381,26.3768,26.4951,78200.0
2006-11-14 12:50:00,49.29,49.63,49.22,49.61,129900.0,26.5059,26.6887,26.4682,26.678,129900.0
2006-11-14 13:00:00,49.5,49.67,49.5,49.65,102900.0,26.6188,26.7102,26.6188,26.6995,102900.0
2006-11-14 13:10:00,49.64,49.65,49.52,49.56,65300.0,26.6941,26.6995,26.6296,26.6511,65300.0
2006-11-14 13:20:00,49.56,49.69,49.49,49.49,84400.0,26.6511,26.721,26.6134,26.6134,84400.0
2006-11-14 13:30:00,49.49,49.6,49.43,49.57,83800.0,26.6134,26.6726,26.5812,26.6564,83800.0
2006-11-14 13:40:00,49.58,49.6,49.53,49.59,28100.0,26.6618,26.6726,26.6349,26.6672,28100.0
2006-11-14 13:50:00,49.6,49.6,49.43,49.47,48800.0,26.6726,26.6726,26.5812,26.6027,48800.0
2006-11-14 14:00:00,49.46,49.67,49.42,49.66,62100.0,26.5973,26.7102,26.5758,26.7048,62100.0
2006-11-14 14:10:00,49.64,49.69,49.6,49.6,25100.0,26.6941,26.721,26.6726,26.6726,25100.0
2006-11-14 14:20:00,49.6,49.7,49.49,49.66,73100.0,26.6726,26.7263,26.6134,26.7048,73100.0
2006-11-14 14:30:00,49.67,49.77,49.62,49.73,72500.0,26.7102,26.764,26.6833,26.7425,72500.0
2006-11-14 14:40:00,49.71,50.07,49.71,50.04,207300.0,26.7317,26.9253,26.7317,26.9092,207300.0
2006-11-14 14:50:00,50.03,50.03,49.88,49.99,100600.0,26.9038,26.9038,26.8231,26.8823,100600.0
2006-11-14 15:00:00,49.99,50.17,49.98,50.11,141300.0,26.8823,26.9791,26.8769,26.9468,141300.0
2006-11-14 15:10:00,50.11,50.14,50.0,50.1,301100.0,26.9468,26.963,26.8877,26.9414,301100.0
2006-11-14 15:20:00,50.1,50.22,50.06,50.2,350400.0,26.9414,27.006,26.9199,26.9952,350400.0
2006-11-14 15:30:00,50.21,50.5,50.2,50.5,280000.0,27.0006,27.1566,26.9952,27.1566,280000.0
2006-11-14 15:40:00,50.49,50.82,50.43,50.73,399400.0,27.1512,27.3286,27.1189,27.2802,399400.0
2006-11-14 15:50:00,50.74,50.95,50.72,50.81,645600.0,27.2856,27.3985,27.2749,27.3233,645600.0
2006-11-15 09:30:00,50.86,50.98,50.51,50.92,177600.0,27.3501,27.4147,27.1619,27.3824,177600.0
2006-11-15 09:40:00,50.93,51.22,50.68,50.8,304200.0,27.3878,27.5437,27.2533,27.3179,304200.0
2006-11-15 09:50:00,50.8,51.19,50.54,51.16,178500.0,27.3179,27.5276,27.1781,27.5115,178500.0
2006-11-15 10:00:00,51.16,51.18,50.62,50.81,191500.0,27.5115,27.5222,27.2211,27.3233,191500.0
2006-11-15 10:10:00,50.81,50.9,50.66,50.84,82100.0,27.3233,27.3717,27.2426,27.3394,82100.0
2006-11-15 10:20:00,50.86,50.93,50.51,50.56,102700.0,27.3501,27.3878,27.1619,27.1888,102700.0
2006-11-15 10:30:00,50.58,50.63,50.44,50.54,104200.0,27.1996,27.2265,27.1243,27.1781,104200.0
2006-11-15 10:40:00,50.56,50.57,50.45,50.45,60400.0,27.1888,27.1942,27.1297,27.1297,60400.0
2006-11-15 10:50:00,50.46,50.53,50.27,50.3,101800.0,27.135,27.1727,27.0329,27.049,101800.0
2006-11-15 11:00:00,50.3,50.37,50.18,50.23,101700.0,27.049,27.0866,26.9845,27.0114,101700.0
2006-11-15 11:10:00,50.23,50.5,50.19,50.44,119900.0,27.0114,27.1566,26.9898,27.1243,119900.0
2006-11-15 11:20:00,50.44,50.44,50.21,50.33,58500.0,27.1243,27.1243,27.0006,27.0651,58500.0
2006-11-15 11:30:00,50.33,50.46,50.28,50.3,56400.0,27.0651,27.135,27.0382,27.049,56400.0
2006-11-15 11:40:00,50.29,50.33,50.22,50.24,25900.0,27.0436,27.0651,27.006,27.0167,25900.0
2006-11-15 11:50:00,50.25,50.34,50.25,50.3,41400.0,27.0221,27.0705,27.0221,27.049,41400.0
2006-11-15 12:00:00,50.29,50.5,50.24,50.49,55800.0,27.0436,27.1566,27.0167,27.1512,55800.0
2006-11-15 12:10:00,50.48,50.81,50.48,50.57,91300.0,27.1458,27.3233,27.1458,27.1942,91300.0
2006-11-15 12:20:00,50.57,50.72,50.48,50.69,57100.0,27.1942,27.2749,27.1458,27.2587,57100.0
2006-11-15 12:30:00,50.68,50.68,50.58,50.61,28000.0,27.2533,27.2533,27.1996,27.2157,28000.0
2006-11-15 12:40:00,50.6,50.67,50.54,50.63,37400.0,27.2103,27.248,27.1781,27.2265,37400.0
2006-11-15 12:50:00,50.64,50.73,50.63,50.67,39900.0,27.2318,27.2802,27.2265,27.248,39900.0
2006-11-15 13:00:00,50.65,50.65,50.59,50.61,21200.0,27.2372,27.2372,27.2049,27.2157,21200.0
2006-11-15 13:10:00,50.59,50.61,50.54,50.59,27300.0,27.2049,27.2157,27.1781,27.2049,27300.0
2006-11-15 13:20:00,50.59,50.69,50.58,50.67,33800.0,27.2049,27.2587,27.1996,27.248,33800.0
2006-11-15 13:30:00,50.68,50.87,50.67,50.76,66400.0,27.2533,27.3555,27.248,27.2964,66400.0
2006-11-15 13:40:00,50.76,50.84,50.68,50.8,48000.0,27.2964,27.3394,27.2533,27.3179,48000.0
2006-11-15 13:50:00,50.8,50.9,50.8,50.86,46700.0,27.3179,27.3717,27.3179,27.3501,46700.0
2006-11-15 14:00:00,50.85,50.96,50.61,50.95,199500.0,27.3448,27.4039,27.2157,27.3985,199500.0
2006-11-15 14:10:00,50.94,51.14,50.88,50.88,224900.0,27.3932,27.5007,27.3609,27.3609,224900.0
2006-11-15 14:20:00,50.87,50.92,50.69,50.73,100700.0,27.3555,27.3824,27.2587,27.2802,100700.0
2006-11-15 14:30:00,50.73,50.75,50.47,50.47,153100.0,27.2802,27.291,27.1404,27.1404,153100.0
2006-11-15 14:40:00,50.47,50.51,50.13,50.22,142800.0,27.1404,27.1619,26.9576,27.006,142800.0
2006-11-15 14:50:00,50.21,50.24,50.04,50.18,109600.0,27.0006,27.0167,26.9092,26.9845,109600.0
2006-11-15 15:00:00,50.17,50.33,50.13,50.25,86400.0,26.9791,27.0651,26.9576,27.0221,86400.0
2006-11-15 15:10:00,50.26,50.59,50.25,50.58,104400.0,27.0275,27.2049,27.0221,27.1996,104400.0
2006-11-15 15:20:00,50.58,50.64,50.5,50.59,116700.0,27.1996,27.2318,27.1566,27.2049,116700.0
2006-11-15 15:30:00,50.59,50.64,50.53,50.59,85900.0,27.2049,27.2318,27.1727,27.2049,85900.0
2006-11-15 15:40:00,50.6,50.6,50.34,50.37,155000.0,27.2103,27.2103,27.0705,27.0866,155000.0
2006-11-15 15:50:00,50.37,50.48,50.33,50.43,197400.0,27.0866,27.1458,27.0651,27.1189,197400.0
2006-11-16 09:30:00,50.12,50.49,49.66,50.37,268900.0,26.9522,27.1512,26.7048,27.0866,268900.0
2006-11-16 09:40:00,50.32,50.36,49.89,50.16,206900.0,27.0598,27.0813,26.8285,26.9737,206900.0
2006-11-16 09:50:00,50.16,50.28,50.09,50.11,172100.0,26.9737,27.0382,26.9361,26.9468,172100.0
2006-11-16 10:00:00,50.1,50.1,49.88,49.98,169600.0,26.9414,26.9414,26.8231,26.8769,169600.0
2006-11-16 10:10:00,49.97,50.54,49.95,50.35,239600.0,26.8715,27.1781,26.8608,27.0759,239600.0
2006-11-16 10:20:00,50.34,50.5,50.18,50.25,112100.0,27.0705,27.1566,26.9845,27.0221,112100.0
2006-11-16 10:30:00,50.25,50.5,50.19,50.43,129500.0,27.0221,27.1566,26.9898,27.1189,129500.0
2006-11-16 10:40:00,50.43,50.5,50.29,50.41,110900.0,27.1189,27.1566,27.0436,27.1082,110900.0
2006-11-16 10:50:00,50.41,50.63,50.32,50.62,193800.0,27.1082,27.2265,27.0598,27.2211,193800.0
2006-11-16 11:00:00,50.62,50.74,50.55,50.74,176200.0,27.2211,27.2856,27.1834,27.2856,176200.0
2006-11-16 11:10:00,50.75,50.93,50.71,50.71,167700.0,27.291,27.3878,27.2695,27.2695,167700.0
2006-11-16 11:20:00,50.71,50.92,50.39,50.92,72100.0,27.2695,27.3824,27.0974,27.3824,72100.0
2006-11-16 11:30:00,50.92,50.99,50.68,50.71,74500.0,27.3824,27.4201,27.2533,27.2695,74500.0
2006-11-16 11:40:00,50.71,50.77,50.64,50.73,49200.0,27.2695,27.3017,27.2318,27.2802,49200.0
2006-11-16 11:50:00,50.71,50.76,50.56,50.71,54000.0,27.2695,27.2964,27.1888,27.2695,54000.0
2006-11-16 12:00:00,50.69,50.86,50.63,50.79,90500.0,27.2587,27.3501,27.2265,27.3125,90500.0
2006-11-16 12:10:00,50.81,50.94,50.79,50.87,49600.0,27.3233,27.3932,27.3125,27.3555,49600.0
2006-11-16 12:20:00,50.88,50.89,50.82,50.89,11000.0,27.3609,27.3663,27.3286,27.3663,11000.0
2006-11-16 12:30:00,50.89,50.89,50.73,50.77,42400.0,27.3663,27.3663,27.2802,27.3017,42400.0
2006-11-16 12:40:00,50.78,50.94,50.78,50.91,31100.0,27.3071,27.3932,27.3071,27.377,31100.0
2006-11-16 12:50:00,50.92,51.09,50.89,51.06,68300.0,27.3824,27.4738,27.3663,27.4577,68300.0
2006-11-16 13:00:00,51.06,51.1,50.97,51.1,55900.0,27.4577,27.4792,27.4093,27.4792,55900.0
2006-11-16 13:10:00,51.08,51.13,51.06,51.12,38600.0,27.4684,27.4953,27.4577,27.49,38600.0
2006-11-16 13:20:00,51.13,51.14,50.39,51.05,59000.0,27.4953,27.5007,27.0974,27.4523,59000.0
2006-11-16 13:30:00,51.04,51.34,51.04,51.28,114800.0,27.4469,27.6083,27.4469,27.576,114800.0
2006-11-16 13:40:00,51.27,51.32,51.16,51.3,58500.0,27.5706,27.5975,27.5115,27.5868,58500.0
2006-11-16 13:50:00,51.3,51.33,51.08,51.09,72100.0,27.5868,27.6029,27.4684,27.4738,72100.0
2006-11-16 14:00:00,51.08,51.12,50.86,50.97,78300.0,27.4684,27.49,27.3501,27.4093,78300.0
2006-11-16 14:10:00,50.98,51.03,50.91,50.98,63800.0,27.4147,27.4416,27.377,27.4147,63800.0
2006-11-16 14:20:00,50.99,51.08,50.91,51.02,55200.0,27.4201,27.4684,27.377,27.4362,55200.0
2006-11-16 14:30:00,51.02,51.12,50.99,51.09,89400.0,27.4362,27.49,27.4201,27.4738,89400.0
2006-11-16 14:40:00,51.09,51.14,51.03,51.04,53600.0,27.4738,27.5007,27.4416,27.4469,53600.0
2006-11-16 14:50:00,51.05,51.1,50.92,50.98,69100.0,27.4523,27.4792,27.3824,27.4147,69100.0
2006-11-16 15:00:00,50.99,51.1,50.99,51.04,71400.0,27.4201,27.4792,27.4201,27.4469,71400.0
2006-11-16 15:10:00,51.05,51.34,51.05,51.3,117600.0,27.4523,27.6083,27.4523,27.5868,117600.0
2006-11-16 15:20:00,51.29,51.35,51.22,51.33,358500.0,27.5814,27.6136,27.5437,27.6029,358500.0
2006-11-16 15:30:00,51.32,51.4,51.23,51.24,110200.0,27.5975,27.6405,27.5491,27.5545,110200.0
2006-11-16 15:40:00,51.24,51.27,51.07,51.08,169600.0,27.5545,27.5706,27.4631,27.4684,169600.0
2006-11-16 15:50:00,51.07,51.1,51.0,51.04,266800.0,27.4631,27.4792,27.4254,27.4469,266800.0
2006-11-17 09:30:00,51.02,51.57,50.73,51.57,1369400.0,27.4362,27.7319,27.2802,27.7319,1369400.0
2006-11-17 09:40:00,51.58,52.0,51.33,51.81,466200.0,27.7373,27.9632,27.6029,27.861,466200.0
2006-11-17 09:50:00,51.86,52.09,51.86,52.0,201000.0,27.8879,28.0116,27.8879,27.9632,201000.0
2006-11-17 10:00:00,52.01,52.01,51.84,51.87,167600.0,27.9686,27.9686,27.8771,27.8933,167600.0
2006-11-17 10:10:00,51.86,51.91,51.78,51.9,157100.0,27.8879,27.9148,27.8449,27.9094,157100.0
2006-11-17 10:20:00,51.9,52.04,51.89,51.91,189300.0,27.9094,27.9847,27.904,27.9148,189300.0
2006-11-17 10:30:00,51.91,51.93,51.82,51.82,107100.0,27.9148,27.9255,27.8664,27.8664,107100.0
2006-11-17 10:40:00,51.82,51.87,51.8,51.82,83700.0,27.8664,27.8933,27.8556,27.8664,83700.0
2006-11-17 10:50:00,51.81,51.83,51.11,51.14,523200.0,27.861,27.8718,27.4846,27.5007,523200.0
2006-11-17 11:00:00,51.15,51.26,51.03,51.03,189500.0,27.5061,27.5652,27.4416,27.4416,189500.0
2006-11-17 11:10:00,51.05,51.35,51.01,51.32,162600.0,27.4523,27.6136,27.4308,27.5975,162600.0
2006-11-17 11:20:00,51.32,51.35,51.24,51.29,76100.0,27.5975,27.6136,27.5545,27.5814,76100.0
2006-11-17 11:30:00,51.3,51.31,51.11,51.2,71600.0,27.5868,27.5921,27.4846,27.533,71600.0
2006-11-17 11:40:00,51.2,51.23,51.08,51.08,37200.0,27.533,27.5491,27.4684,27.4684,37200.0
2006-11-17 11:50:00,51.09,51.29,51.03,51.26,75100.0,27.4738,27.5814,27.4416,27.5652,75100.0
2006-11-17 12:00:00,51.27,51.47,51.24,51.47,87700.0,27.5706,27.6782,27.5545,27.6782,87700.0
2006-11-17 12:10:00,51.45,51.5,51.34,51.4,64500.0,27.6674,27.6943,27.6083,27.6405,64500.0
2006-11-17 12:20:00,51.4,51.47,51.35,51.38,18000.0,27.6405,27.6782,27.6136,27.6298,18000.0
2006-11-17 12:30:00,51.38,51.66,51.38,51.53,77100.0,27.6298,27.7803,27.6298,27.7104,77100.0
2006-11-17 12:40:00,51.53,51.63,51.46,51.61,48000.0,27.7104,27.7642,27.6728,27.7535,48000.0
2006-11-17 12:50:00,51.61,51.73,51.55,51.61,55500.0,27.7535,27.818,27.7212,27.7535,55500.0
2006-11-17 13:00:00,51.61,51.61,51.52,51.58,35900.0,27.7535,27.7535,27.7051,27.7373,35900.0
2006-11-17 13:10:00,51.59,51.62,51.55,51.58,33600.0,27.7427,27.7588,27.7212,27.7373,33600.0
2006-11-17 13:20:00,51.57,51.75,51.56,51.69,72700.0,27.7319,27.8287,27.7266,27.7965,72700.0
2006-11-17 13:30:00,51.68,51.75,51.58,51.63,48400.0,27.7911,27.8287,27.7373,27.7642,48400.0
2006-11-17 13:40:00,51.63,51.74,51.6,51.71,60400.0,27.7642,27.8234,27.7481,27.8072,60400.0
2006-11-17 13:50:00,51.7,51.74,51.66,51.68,34500.0,27.8019,27.8234,27.7803,27.7911,34500.0
2006-11-17 14:00:00,51.69,51.69,51.49,51.49,56700.0,27.7965,27.7965,27.6889,27.6889,56700.0
2006-11-17 14:10:00,51.49,51.67,51.49,51.65,49900.0,27.6889,27.7857,27.6889,27.775,49900.0
2006-11-17 14:20:00,51.63,51.81,51.63,51.8,79000.0,27.7642,27.861,27.7642,27.8556,79000.0
2006-11-17 14:30:00,51.8,51.94,51.78,51.82,110200.0,27.8556,27.9309,27.8449,27.8664,110200.0
2006-11-17 14:40:00,51.81,51.95,51.81,51.87,85500.0,27.861,27.9363,27.861,27.8933,85500.0
2006-11-17 14:50:00,51.87,51.89,51.75,51.78,97100.0,27.8933,27.904,27.8287,27.8449,97100.0
2006-11-17 15:00:00,51.77,51.81,51.69,51.73,77900.0,27.8395,27.861,27.7965,27.818,77900.0
2006-11-17 15:10:00,51.72,51.73,51.56,51.6,63500.0,27.8126,27.818,27.7266,27.7481,63500.0
2006-11-17 15:20:00,51.6,51.63,51.52,51.61,58700.0,27.7481,27.7642,27.7051,27.7535,58700.0
2006-11-17 15:30:00,51.61,51.69,51.55,51.65,77500.0,27.7535,27.7965,27.7212,27.775,77500.0
2006-11-17 15:40:00,51.65,51.73,51.57,51.58,133000.0,27.775,27.818,27.7319,27.7373,133000.0
2006-11-17 15:50:00,51.59,51.76,51.53,51.71,265400.0,27.7427,27.8341,27.7104,27.8072,265400.0
2006-11-20 09:30:00,51.8,51.94,51.23,51.33,264300.0,27.8556,27.9309,27.5491,27.6029,264300.0
2006-11-20 09:40:00,51.33,51.45,50.81,51.14,218400.0,27.6029,27.6674,27.3233,27.5007,218400.0
2006-11-20 09:50:00,51.15,51.28,50.95,51.21,167700.0,27.5061,27.576,27.3985,27.5384,167700.0
2006-11-20 10:00:00,51.21,51.56,51.13,51.17,91200.0,27.5384,27.7266,27.4953,27.5168,91200.0
2006-11-20 10:10:00,51.17,51.75,51.13,51.75,83000.0,27.5168,27.8287,27.4953,27.8287,83000.0
2006-11-20 10:20:00,51.74,51.8,51.51,51.59,88400.0,27.8234,27.8556,27.6997,27.7427,88400.0
2006-11-20 10:30:00,51.62,52.13,51.53,52.09,115500.0,27.7588,28.0331,27.7104,28.0116,115500.0
2006-11-20 10:40:00,52.12,52.12,51.87,52.07,95600.0,28.0277,28.0277,27.8933,28.0008,95600.0
2006-11-20 10:50:00,52.07,52.17,51.95,51.97,81400.0,28.0008,28.0546,27.9363,27.947,81400.0
2006-11-20 11:00:00,51.98,52.03,51.78,51.91,52500.0,27.9524,27.9793,27.8449,27.9148,52500.0
2006-11-20 11:10:00,51.91,52.22,51.78,52.21,86200.0,27.9148,28.0815,27.8449,28.0761,86200.0
2006-11-20 11:20:00,52.21,52.21,52.1,52.14,78300.0,28.0761,28.0761,28.017,28.0385,78300.0
2006-11-20 11:30:00,52.13,52.13,51.97,51.98,50800.0,28.0331,28.0331,27.947,27.9524,50800.0
2006-11-20 11:40:00,51.98,52.11,51.96,52.0,80400.0,27.9524,28.0223,27.9417,27.9632,80400.0
2006-11-20 11:50:00,51.99,52.11,51.98,52.04,30800.0,27.9578,28.0223,27.9524,27.9847,30800.0
2006-11-20 12:00:00,52.05,52.21,51.1,52.19,95800.0,27.9901,28.0761,27.4792,28.0654,95800.0
2006-11-20 12:10:00,52.19,52.19,52.1,52.14,46000.0,28.0654,28.0654,28.017,28.0385,46000.0
2006-11-20 12:20:00,52.14,52.25,52.1,52.22,57900.0,28.0385,28.0976,28.017,28.0815,57900.0
2006-11-20 12:30:00,52.21,52.21,52.1,52.14,54700.0,28.0761,28.0761,28.017,28.0385,54700.0
2006-11-20 12:40:00,52.14,52.16,52.09,52.15,41900.0,28.0385,28.0492,28.0116,28.0438,41900.0
2006-11-20 12:50:00,52.15,52.25,52.12,52.21,52900.0,28.0438,28.0976,28.0277,28.0761,52900.0
2006-11-20 13:00:00,52.21,52.22,52.03,52.18,37200.0,28.0761,28.0815,27.9793,28.06,37200.0
2006-11-20 13:10:00,52.18,52.2,52.07,52.16,33500.0,28.06,28.0707,28.0008,28.0492,33500.0
2006-11-20 13:20:00,52.14,52.23,52.11,52.11,24500.0,28.0385,28.0869,28.0223,28.0223,24500.0
2006-11-20 13:30:00,52.11,52.16,52.0,52.01,43000.0,28.0223,28.0492,27.9632,27.9686,43000.0
2006-11-20 13:40:00,52.0,52.02,51.92,52.0,35200.0,27.9632,27.9739,27.9202,27.9632,35200.0
2006-11-20 13:50:00,52.0,52.03,51.92,51.98,79400.0,27.9632,27.9793,27.9202,27.9524,79400.0
2006-11-20 14:00:00,52.0,52.2,52.0,52.1,56300.0,27.9632,28.0707,27.9632,28.017,56300.0
2006-11-20 14:10:00,52.09,52.09,51.68,51.68,78200.0,28.0116,28.0116,27.7911,27.7911,78200.0
2006-11-20 14:20:00,51.68,51.8,51.54,51.61,129300.0,27.7911,27.8556,27.7158,27.7535,129300.0
2006-11-20 14:30:00,51.6,51.82,51.54,51.82,68700.0,27.7481,27.8664,27.7158,27.8664,68700.0
2006-11-20 14:40:00,51.81,51.81,51.58,51.78,55700.0,27.861,27.861,27.7373,27.8449,55700.0
2006-11-20 14:50:00,51.76,51.86,51.66,51.78,55300.0,27.8341,27.8879,27.7803,27.8449,55300.0
2006-11-20 15:00:00,51.78,51.88,51.69,51.87,45000.0,27.8449,27.8987,27.7965,27.8933,45000.0
2006-11-20 15:10:00,51.86,51.97,51.79,51.93,60600.0,27.8879,27.947,27.8503,27.9255,60600.0
2006-11-20 15:20:00,51.94,51.96,51.83,51.93,62000.0,27.9309,27.9417,27.8718,27.9255,62000.0
2006-11-20 15:30:00,51.92,52.19,51.92,52.17,99300.0,27.9202,28.0654,27.9202,28.0546,99300.0
2006-11-20 15:40:00,52.19,52.2,52.1,52.12,90100.0,28.0654,28.0707,28.017,28.0277,90100.0
2006-11-20 15:50:00,52.14,52.25,52.11,52.23,167300.0,28.0385,28.0976,28.0223,28.0869,167300.0
2006-11-21 09:30:00,52.09,52.3,52.01,52.21,163900.0,28.0116,28.1245,27.9686,28.0761,163900.0
2006-11-21 09:40:00,52.22,52.59,52.09,52.28,253900.0,28.0815,28.2805,28.0116,28.1138,253900.0
2006-11-21 09:50:00,52.26,52.4,52.2,52.28,251200.0,28.103,28.1783,28.0707,28.1138,251200.0
2006-11-21 10:00:00,52.26,52.4,52.23,52.3,129700.0,28.103,28.1783,28.0869,28.1245,129700.0
2006-11-21 10:10:00,52.3,52.31,52.2,52.25,102500.0,28.1245,28.1299,28.0707,28.0976,102500.0
2006-11-21 10:20:00,52.24,52.25,51.97,52.08,126300.0,28.0922,28.0976,27.947,28.0062,126300.0
2006-11-21 10:30:00,52.08,52.24,51.89,51.9,91500.0,28.0062,28.0922,27.904,27.9094,91500.0
2006-11-21 10:40:00,51.93,52.0,51.82,51.97,107400.0,27.9255,27.9632,27.8664,27.947,107400.0
2006-11-21 10:50:00,51.97,51.99,51.82,51.93,41900.0,27.947,27.9578,27.8664,27.9255,41900.0
2006-11-21 11:00:00,51.93,52.0,51.87,51.92,40000.0,27.9255,27.9632,27.8933,27.9202,40000.0
2006-11-21 11:10:00,51.91,51.91,51.48,51.5,145800.0,27.9148,27.9148,27.6835,27.6943,145800.0
2006-11-21 11:20:00,51.5,51.63,51.4,51.62,124700.0,27.6943,27.7642,27.6405,27.7588,124700.0
2006-11-21 11:30:00,51.64,51.64,51.44,51.55,97900.0,27.7696,27.7696,27.662,27.7212,97900.0
2006-11-21 11:40:00,51.54,51.75,51.52,51.74,60100.0,27.7158,27.8287,27.7051,27.8234,60100.0
2006-11-21 11:50:00,51.75,51.76,51.68,51.74,32600.0,27.8287,27.8341,27.7911,27.8234,32600.0
2006-11-21 12:00:00,51.73,52.02,51.71,52.01,107500.0,27.818,27.9739,27.8072,27.9686,107500.0
2006-11-21 12:10:00,52.01,52.01,51.8,51.91,44900.0,27.9686,27.9686,27.8556,27.9148,44900.0
2006-11-21 12:20:00,51.9,51.97,51.85,51.91,47500.0,27.9094,27.947,27.8825,27.9148,47500.0
2006-11-21 12:30:00,51.92,51.98,51.87,51.94,22400.0,27.9202,27.9524,27.8933,27.9309,22400.0
2006-11-21 12:40:00,51.95,51.97,51.88,51.89,48200.0,27.9363,27.947,27.8987,27.904,48200.0
2006-11-21 12:50:00,51.89,51.95,51.87,51.89,19700.0,27.904,27.9363,27.8933,27.904,19700.0
2006-11-21 13:00:00,51.88,51.96,51.86,51.92,30700.0,27.8987,27.9417,27.8879,27.9202,30700.0
2006-11-21 13:10:00,51.91,51.95,51.86,51.88,23800.0,27.9148,27.9363,27.8879,27.8987,23800.0
2006-11-21 13:20:00,51.89,51.9,51.72,51.8,47800.0,27.904,27.9094,27.8126,27.8556,47800.0
2006-11-21 13:30:00,51.79,51.9,51.77,51.86,44600.0,27.8503,27.9094,27.8395,27.8879,44600.0
2006-11-21 13:40:00,51.88,52.09,51.88,52.05,56900.0,27.8987,28.0116,27.8987,27.9901,56900.0
2006-11-21 13:50:00,52.04,52.11,51.98,52.04,54400.0,27.9847,28.0223,27.9524,27.9847,54400.0
2006-11-21 14:00:00,52.03,52.06,51.96,52.03,36500.0,27.9793,27.9954,27.9417,27.9793,36500.0
2006-11-21 14:10:00,52.03,52.03,51.81,51.84,42000.0,27.9793,27.9793,27.861,27.8771,42000.0
2006-11-21 14:20:00,51.84,51.91,51.81,51.84,41900.0,27.8771,27.9148,27.861,27.8771,41900.0
2006-11-21 14:30:00,51.85,51.9,51.79,51.84,42600.0,27.8825,27.9094,27.8503,27.8771,42600.0
2006-11-21 14:40:00,51.84,51.94,51.81,51.92,32200.0,27.8771,27.9309,27.861,27.9202,32200.0
2006-11-21 14:50:00,51.92,51.96,51.84,51.96,26200.0,27.9202,27.9417,27.8771,27.9417,26200.0
2006-11-21 15:00:00,51.96,51.99,51.89,51.99,30900.0,27.9417,27.9578,27.904,27.9578,30900.0
2006-11-21 15:10:00,51.97,51.98,51.82,51.84,42700.0,27.947,27.9524,27.8664,27.8771,42700.0
2006-11-21 15:20:00,51.84,51.93,51.8,51.91,53800.0,27.8771,27.9255,27.8556,27.9148,53800.0
2006-11-21 15:30:00,51.9,52.0,51.89,51.9,52300.0,27.9094,27.9632,27.904,27.9094,52300.0
2006-11-21 15:40:00,51.89,51.91,51.77,51.77,56400.0,27.904,27.9148,27.8395,27.8395,56400.0
2006-11-21 15:50:00,51.77,51.9,51.76,51.9,115200.0,27.8395,27.9094,27.8341,27.9094,115200.0
2006-11-22 09:30:00,52.04,52.21,51.68,52.19,110200.0,27.9847,28.0761,27.7911,28.0654,110200.0
2006-11-22 09:40:00,52.22,52.33,52.13,52.3,155700.0,28.0815,28.1406,28.0331,28.1245,155700.0
2006-11-22 09:50:00,52.27,52.28,51.98,52.15,103600.0,28.1084,28.1138,27.9524,28.0438,103600.0
2006-11-22 10:00:00,52.12,52.29,52.02,52.23,133300.0,28.0277,28.1191,27.9739,28.0869,133300.0
2006-11-22 10:10:00,52.23,52.23,51.97,52.04,107400.0,28.0869,28.0869,27.947,27.9847,107400.0
2006-11-22 10:20:00,52.04,52.17,51.9,52.12,94500.0,27.9847,28.0546,27.9094,28.0277,94500.0
2006-11-22 10:30:00,52.12,52.23,52.05,52.15,91200.0,28.0277,28.0869,27.9901,28.0438,91200.0
2006-11-22 10:40:00,52.14,52.17,52.05,52.09,52900.0,28.0385,28.0546,27.9901,28.0116,52900.0
2006-11-22 10:50:00,52.09,52.14,52.04,52.11,58400.0,28.0116,28.0385,27.9847,28.0223,58400.0
2006-11-22 11:00:00,52.13,52.45,52.12,52.43,92800.0,28.0331,28.2052,28.0277,28.1944,92800.0
2006-11-22 11:10:00,52.45,52.67,52.42,52.5,138600.0,28.2052,28.3235,28.189,28.2321,138600.0
2006-11-22 11:20:00,52.49,52.51,52.4,52.47,37900.0,28.2267,28.2374,28.1783,28.2159,37900.0
2006-11-22 11:30:00,52.47,52.56,52.45,52.49,39900.0,28.2159,28.2643,28.2052,28.2267,39900.0
2006-11-22 11:40:00,52.47,52.63,52.47,52.62,37500.0,28.2159,28.302,28.2159,28.2966,37500.0
2006-11-22 11:50:00,52.62,52.64,52.47,52.48,45500.0,28.2966,28.3073,28.2159,28.2213,45500.0
2006-11-22 12:00:00,52.48,52.58,52.44,52.53,31500.0,28.2213,28.2751,28.1998,28.2482,31500.0
2006-11-22 12:10:00,52.52,52.52,52.44,52.51,20900.0,28.2428,28.2428,28.1998,28.2374,20900.0
2006-11-22 12:20:00,52.51,52.59,52.44,52.59,34900.0,28.2374,28.2805,28.1998,28.2805,34900.0
2006-11-22 12:30:00,52.58,52.63,52.55,52.6,47900.0,28.2751,28.302,28.2589,28.2858,47900.0
2006-11-22 12:40:00,52.59,52.77,52.57,52.75,51700.0,28.2805,28.3773,28.2697,28.3665,51700.0
2006-11-22 12:50:00,52.74,52.74,52.58,52.59,54200.0,28.3611,28.3611,28.2751,28.2805,54200.0
2006-11-22 13:00:00,52.59,52.63,52.48,52.53,85700.0,28.2805,28.302,28.2213,28.2482,85700.0
2006-11-22 13:10:00,52.53,52.6,52.49,52.53,56400.0,28.2482,28.2858,28.2267,28.2482,56400.0
2006-11-22 13:20:00,52.54,52.62,52.49,52.55,56500.0,28.2536,28.2966,28.2267,28.2589,56500.0
2006-11-22 13:30:00,52.55,52.55,52.41,52.42,84800.0,28.2589,28.2589,28.1837,28.189,84800.0
2006-11-22 13:40:00,52.43,52.43,52.29,52.31,93900.0,28.1944,28.1944,28.1191,28.1299,93900.0
2006-11-22 13:50:00,52.32,52.32,52.24,52.27,61300.0,28.1353,28.1353,28.0922,28.1084,61300.0
2006-11-22 14:00:00,52.26,52.34,52.25,52.32,50000.0,28.103,28.146,28.0976,28.1353,50000.0
2006-11-22 14:10:00,52.32,52.43,52.31,52.43,36400.0,28.1353,28.1944,28.1299,28.1944,36400.0
2006-11-22 14:20:00,52.43,52.46,52.38,52.43,41600.0,28.1944,28.2105,28.1675,28.1944,41600.0
2006-11-22 14:30:00,52.42,52.43,52.39,52.39,12100.0,28.189,28.1944,28.1729,28.1729,12100.0
2006-11-22 14:40:00,52.4,52.43,52.38,52.43,42200.0,28.1783,28.1944,28.1675,28.1944,42200.0
2006-11-22 14:50:00,52.43,52.43,52.36,52.37,57000.0,28.1944,28.1944,28.1568,28.1622,57000.0
2006-11-22 15:00:00,52.38,52.4,52.37,52.4,38600.0,28.1675,28.1783,28.1622,28.1783,38600.0
2006-11-22 15:10:00,52.4,52.44,52.38,52.43,59700.0,28.1783,28.1998,28.1675,28.1944,59700.0
2006-11-22 15:20:00,52.41,52.41,52.36,52.37,44600.0,28.1837,28.1837,28.1568,28.1622,44600.0
2006-11-22 15:30:00,52.36,52.42,52.34,52.4,47700.0,28.1568,28.189,28.146,28.1783,47700.0
2006-11-22 15:40:00,52.39,52.5,52.38,52.46,65400.0,28.1729,28.2321,28.1675,28.2105,65400.0
2006-11-22 15:50:00,52.47,52.47,52.39,52.39,74400.0,28.2159,28.2159,28.1729,28.1729,74400.0
2006-11-24 09:30:00,51.93,52.01,51.67,51.87,123300.0,27.9255,27.9686,27.7857,27.8933,123300.0
2006-11-24 09:40:00,51.87,51.87,51.68,51.68,38500.0,27.8933,27.8933,27.7911,27.7911,38500.0
2006-11-24 09:50:00,51.68,51.9,51.67,51.83,34800.0,27.7911,27.9094,27.7857,27.8718,34800.0
2006-11-24 10:00:00,51.83,52.11,51.83,52.07,49200.0,27.8718,28.0223,27.8718,28.0008,49200.0
2006-11-24 10:10:00,52.05,52.13,51.95,52.0,25500.0,27.9901,28.0331,27.9363,27.9632,25500.0
2006-11-24 10:20:00,52.02,52.24,52.0,52.23,62900.0,27.9739,28.0922,27.9632,28.0869,62900.0
2006-11-24 10:30:00,52.23,52.23,52.03,52.05,94900.0,28.0869,28.0869,27.9793,27.9901,94900.0
2006-11-24 10:40:00,52.05,52.05,51.98,52.0,16700.0,27.9901,27.9901,27.9524,27.9632,16700.0
2006-11-24 10:50:00,52.0,52.11,51.98,52.04,58600.0,27.9632,28.0223,27.9524,27.9847,58600.0
2006-11-24 11:00:00,52.04,52.07,51.97,52.07,33300.0,27.9847,28.0008,27.947,28.0008,33300.0
2006-11-24 11:10:00,52.07,52.1,52.02,52.02,42500.0,28.0008,28.017,27.9739,27.9739,42500.0
2006-11-24 11:20:00,52.02,52.04,51.93,51.98,26400.0,27.9739,27.9847,27.9255,27.9524,26400.0
2006-11-24 11:30:00,52.0,52.0,51.83,51.86,25700.0,27.9632,27.9632,27.8718,27.8879,25700.0
2006-11-24 11:40:00,51.86,51.88,51.75,51.76,23200.0,27.8879,27.8987,27.8287,27.8341,23200.0
2006-11-24 11:50:00,51.77,51.89,51.77,51.88,26200.0,27.8395,27.904,27.8395,27.8987,26200.0
2006-11-24 12:00:00,51.88,51.91,51.83,51.86,20900.0,27.8987,27.9148,27.8718,27.8879,20900.0
2006-11-24 12:10:00,51.87,51.92,51.86,51.92,19300.0,27.8933,27.9202,27.8879,27.9202,19300.0
2006-11-24 12:20:00,51.91,52.02,51.91,51.97,18900.0,27.9148,27.9739,27.9148,27.947,18900.0
2006-11-24 12:30:00,51.98,52.04,51.95,51.96,21500.0,27.9524,27.9847,27.9363,27.9417,21500.0
2006-11-24 12:40:00,51.96,51.96,51.82,51.85,72100.0,27.9417,27.9417,27.8664,27.8825,72100.0
2006-11-24 12:50:00,51.85,51.88,51.71,51.71,82200.0,27.8825,27.8987,27.8072,27.8072,82200.0
2006-11-27 09:30:00,51.26,51.66,51.05,51.64,148600.0,27.5652,27.7803,27.4523,27.7696,148600.0
2006-11-27 09:40:00,51.59,51.86,51.37,51.43,86400.0,27.7427,27.8879,27.6244,27.6567,86400.0
2006-11-27 09:50:00,51.43,51.5,51.1,51.11,87100.0,27.6567,27.6943,27.4792,27.4846,87100.0
2006-11-27 10:00:00,51.12,51.13,50.92,50.95,154700.0,27.49,27.4953,27.3824,27.3985,154700.0
2006-11-27 10:10:00,50.94,50.96,50.74,50.78,145100.0,27.3932,27.4039,27.2856,27.3071,145100.0
2006-11-27 10:20:00,50.78,50.8,50.58,50.68,135300.0,27.3071,27.3179,27.1996,27.2533,135300.0
2006-11-27 10:30:00,50.69,50.76,50.6,50.65,115900.0,27.2587,27.2964,27.2103,27.2372,115900.0
2006-11-27 10:40:00,50.64,50.64,50.4,50.52,133900.0,27.2318,27.2318,27.1028,27.1673,133900.0
2006-11-27 10:50:00,50.52,50.75,50.5,50.74,71600.0,27.1673,27.291,27.1566,27.2856,71600.0
2006-11-27 11:00:00,50.75,50.79,50.6,50.74,62500.0,27.291,27.3125,27.2103,27.2856,62500.0
2006-11-27 11:10:00,50.72,50.77,50.49,50.52,115900.0,27.2749,27.3017,27.1512,27.1673,115900.0
2006-11-27 11:20:00,50.52,50.59,50.42,50.45,63100.0,27.1673,27.2049,27.1135,27.1297,63100.0
2006-11-27 11:30:00,50.45,50.74,50.45,50.7,63900.0,27.1297,27.2856,27.1297,27.2641,63900.0
2006-11-27 11:40:00,50.7,50.71,50.55,50.59,48000.0,27.2641,27.2695,27.1834,27.2049,48000.0
2006-11-27 11:50:00,50.58,50.61,50.45,50.49,72000.0,27.1996,27.2157,27.1297,27.1512,72000.0
2006-11-27 12:00:00,50.47,50.5,50.4,50.42,49800.0,27.1404,27.1566,27.1028,27.1135,49800.0
2006-11-27 12:10:00,50.42,50.44,50.36,50.42,34900.0,27.1135,27.1243,27.0813,27.1135,34900.0
2006-11-27 12:20:00,50.42,50.45,50.36,50.43,53800.0,27.1135,27.1297,27.0813,27.1189,53800.0
2006-11-27 12:30:00,50.41,50.43,50.31,50.39,52100.0,27.1082,27.1189,27.0544,27.0974,52100.0
2006-11-27 12:40:00,50.39,50.42,50.28,50.32,47100.0,27.0974,27.1135,27.0382,27.0598,47100.0
2006-11-27 12:50:00,50.32,50.36,50.26,50.28,29600.0,27.0598,27.0813,27.0275,27.0382,29600.0
2006-11-27 13:00:00,50.27,50.35,50.18,50.34,52500.0,27.0329,27.0759,26.9845,27.0705,52500.0
2006-11-27 13:10:00,50.34,50.38,50.27,50.3,38000.0,27.0705,27.092,27.0329,27.049,38000.0
2006-11-27 13:20:00,50.29,50.41,50.23,50.4,45600.0,27.0436,27.1082,27.0114,27.1028,45600.0
2006-11-27 13:30:00,50.4,50.41,50.13,50.19,66200.0,27.1028,27.1082,26.9576,26.9898,66200.0
2006-11-27 13:40:00,50.19,50.24,50.15,50.15,44800.0,26.9898,27.0167,26.9683,26.9683,44800.0
2006-11-27 13:50:00,50.17,50.23,50.13,50.21,38000.0,26.9791,27.0114,26.9576,27.0006,38000.0
2006-11-27 14:00:00,50.21,50.24,50.02,50.04,78800.0,27.0006,27.0167,26.8984,26.9092,78800.0
2006-11-27 14:10:00,50.05,50.21,50.04,50.14,53600.0,26.9146,27.0006,26.9092,26.963,53600.0
2006-11-27 14:20:00,50.14,50.19,50.04,50.17,36900.0,26.963,26.9898,26.9092,26.9791,36900.0
2006-11-27 14:30:00,50.15,50.33,50.14,50.25,72100.0,26.9683,27.0651,26.963,27.0221,72100.0
2006-11-27 14:40:00,50.23,50.32,50.18,50.32,48400.0,27.0114,27.0598,26.9845,27.0598,48400.0
2006-11-27 14:50:00,50.32,50.37,50.17,50.24,130100.0,27.0598,27.0866,26.9791,27.0167,130100.0
2006-11-27 15:00:00,50.23,50.23,50.08,50.16,68100.0,27.0114,27.0114,26.9307,26.9737,68100.0
2006-11-27 15:10:00,50.15,50.23,50.08,50.21,70400.0,26.9683,27.0114,26.9307,27.0006,70400.0
2006-11-27 15:20:00,50.22,50.25,50.15,50.23,71000.0,27.006,27.0221,26.9683,27.0114,71000.0
2006-11-27 15:30:00,50.22,50.32,50.19,50.28,82900.0,27.006,27.0598,26.9898,27.0382,82900.0
2006-11-27 15:40:00,50.28,50.28,50.16,50.2,87000.0,27.0382,27.0382,26.9737,26.9952,87000.0
2006-11-27 15:50:00,50.19,50.23,50.14,50.15,133200.0,26.9898,27.0114,26.963,26.9683,133200.0
2006-11-28 09:30:00,50.05,50.89,49.9,50.68,357600.0,26.9146,27.3663,26.8339,27.2533,357600.0
2006-11-28 09:40:00,50.68,51.06,50.55,50.91,279400.0,27.2533,27.4577,27.1834,27.377,279400.0
2006-11-28 09:50:00,50.92,50.95,50.53,50.78,159700.0,27.3824,27.3985,27.1727,27.3071,159700.0
2006-11-28 10:00:00,50.78,51.08,50.64,50.85,161500.0,27.3071,27.4684,27.2318,27.3448,161500.0
2006-11-28 10:10:00,50.88,50.89,50.54,50.83,123000.0,27.3609,27.3663,27.1781,27.334,123000.0
2006-11-28 10:20:00,50.83,50.88,50.68,50.86,128300.0,27.334,27.3609,27.2533,27.3501,128300.0
2006-11-28 10:30:00,50.83,51.1,50.78,50.93,171700.0,27.334,27.4792,27.3071,27.3878,171700.0
2006-11-28 10:40:00,50.95,50.95,50.74,50.78,76700.0,27.3985,27.3985,27.2856,27.3071,76700.0
2006-11-28 10:50:00,50.77,50.84,50.61,50.68,80100.0,27.3017,27.3394,27.2157,27.2533,80100.0
2006-11-28 11:00:00,50.69,50.76,50.5,50.53,64700.0,27.2587,27.2964,27.1566,27.1727,64700.0
2006-11-28 11:10:00,50.56,50.65,50.5,50.61,50700.0,27.1888,27.2372,27.1566,27.2157,50700.0
2006-11-28 11:20:00,50.6,50.75,50.55,50.63,92200.0,27.2103,27.291,27.1834,27.2265,92200.0
2006-11-28 11:30:00,50.63,50.72,50.61,50.7,55800.0,27.2265,27.2749,27.2157,27.2641,55800.0
2006-11-28 11:40:00,50.69,50.75,50.45,50.5,67800.0,27.2587,27.291,27.1297,27.1566,67800.0
2006-11-28 11:50:00,50.5,50.6,50.33,50.42,58000.0,27.1566,27.2103,27.0651,27.1135,58000.0
2006-11-28 12:00:00,50.42,50.49,50.35,50.48,53100.0,27.1135,27.1512,27.0759,27.1458,53100.0
2006-11-28 12:10:00,50.48,50.67,50.48,50.63,43200.0,27.1458,27.248,27.1458,27.2265,43200.0
2006-11-28 12:20:00,50.64,50.7,50.56,50.61,46900.0,27.2318,27.2641,27.1888,27.2157,46900.0
2006-11-28 12:30:00,50.61,50.68,50.53,50.68,87500.0,27.2157,27.2533,27.1727,27.2533,87500.0
2006-11-28 12:40:00,50.67,50.82,50.56,50.8,121500.0,27.248,27.3286,27.1888,27.3179,121500.0
2006-11-28 12:50:00,50.8,50.8,50.61,50.7,53600.0,27.3179,27.3179,27.2157,27.2641,53600.0
2006-11-28 13:00:00,50.71,50.86,50.64,50.79,50300.0,27.2695,27.3501,27.2318,27.3125,50300.0
2006-11-28 13:10:00,50.79,50.79,50.6,50.63,47300.0,27.3125,27.3125,27.2103,27.2265,47300.0
2006-11-28 13:20:00,50.63,50.78,50.6,50.72,67000.0,27.2265,27.3071,27.2103,27.2749,67000.0
2006-11-28 13:30:00,50.71,50.77,50.64,50.72,37300.0,27.2695,27.3017,27.2318,27.2749,37300.0
2006-11-28 13:40:00,50.71,50.82,50.66,50.72,44100.0,27.2695,27.3286,27.2426,27.2749,44100.0
2006-11-28 13:50:00,50.72,50.77,50.65,50.73,55300.0,27.2749,27.3017,27.2372,27.2802,55300.0
2006-11-28 14:00:00,50.72,50.76,50.67,50.73,20700.0,27.2749,27.2964,27.248,27.2802,20700.0
2006-11-28 14:10:00,50.73,50.86,50.73,50.76,46000.0,27.2802,27.3501,27.2802,27.2964,46000.0
2006-11-28 14:20:00,50.75,51.0,50.75,50.95,69500.0,27.291,27.4254,27.291,27.3985,69500.0
2006-11-28 14:30:00,50.99,51.06,50.93,50.96,43000.0,27.4201,27.4577,27.3878,27.4039,43000.0
2006-11-28 14:40:00,50.96,50.96,50.8,50.84,47300.0,27.4039,27.4039,27.3179,27.3394,47300.0
2006-11-28 14:50:00,50.87,50.96,50.8,50.92,52400.0,27.3555,27.4039,27.3179,27.3824,52400.0
2006-11-28 15:00:00,50.93,50.95,50.85,50.87,39100.0,27.3878,27.3985,27.3448,27.3555,39100.0
2006-11-28 15:10:00,50.87,51.24,50.85,51.24,175500.0,27.3555,27.5545,27.3448,27.5545,175500.0
2006-11-28 15:20:00,51.24,51.25,51.16,51.16,85100.0,27.5545,27.5599,27.5115,27.5115,85100.0
2006-11-28 15:30:00,51.16,51.25,51.12,51.16,144000.0,27.5115,27.5599,27.49,27.5115,144000.0
2006-11-28 15:40:00,51.16,51.2,51.11,51.13,76700.0,27.5115,27.533,27.4846,27.4953,76700.0
2006-11-28 15:50:00,51.13,51.16,51.06,51.1,119000.0,27.4953,27.5115,27.4577,27.4792,119000.0
2006-11-29 09:30:00,51.33,51.75,51.13,51.25,180100.0,27.6029,27.8287,27.4953,27.5599,180100.0
2006-11-29 09:40:00,51.23,51.47,51.16,51.3,150600.0,27.5491,27.6782,27.5115,27.5868,150600.0
2006-11-29 09:50:00,51.28,51.37,51.01,51.37,135800.0,27.576,27.6244,27.4308,27.6244,135800.0
2006-11-29 10:00:00,51.37,51.59,51.16,51.55,109200.0,27.6244,27.7427,27.5115,27.7212,109200.0
2006-11-29 10:10:00,51.54,51.66,51.37,51.42,83500.0,27.7158,27.7803,27.6244,27.6513,83500.0
2006-11-29 10:20:00,51.42,51.42,51.25,51.25,53800.0,27.6513,27.6513,27.5599,27.5599,53800.0
2006-11-29 10:30:00,51.26,51.28,51.12,51.13,101200.0,27.5652,27.576,27.49,27.4953,101200.0
2006-11-29 10:40:00,51.13,51.2,51.05,51.15,70300.0,27.4953,27.533,27.4523,27.5061,70300.0
2006-11-29 10:50:00,51.15,51.24,51.01,51.06,63300.0,27.5061,27.5545,27.4308,27.4577,63300.0
2006-11-29 11:00:00,51.07,51.35,51.04,51.28,81700.0,27.4631,27.6136,27.4469,27.576,81700.0
2006-11-29 11:10:00,51.28,51.32,51.16,51.21,49200.0,27.576,27.5975,27.5115,27.5384,49200.0
2006-11-29 11:20:00,51.23,51.3,51.18,51.25,30000.0,27.5491,27.5868,27.5222,27.5599,30000.0
2006-11-29 11:30:00,51.25,51.3,51.18,51.26,25700.0,27.5599,27.5868,27.5222,27.5652,25700.0
2006-11-29 11:40:00,51.24,51.26,50.99,51.04,73200.0,27.5545,27.5652,27.4201,27.4469,73200.0
2006-11-29 11:50:00,51.03,51.06,50.99,51.06,33600.0,27.4416,27.4577,27.4201,27.4577,33600.0
2006-11-29 12:00:00,51.04,51.16,51.04,51.13,55200.0,27.4469,27.5115,27.4469,27.4953,55200.0
2006-11-29 12:10:00,51.13,51.13,51.05,51.09,17300.0,27.4953,27.4953,27.4523,27.4738,17300.0
2006-11-29 12:20:00,51.09,51.09,50.96,50.97,57200.0,27.4738,27.4738,27.4039,27.4093,57200.0
2006-11-29 12:30:00,50.96,50.98,50.81,50.82,66000.0,27.4039,27.4147,27.3233,27.3286,66000.0
2006-11-29 12:40:00,50.83,50.89,50.82,50.89,41900.0,27.334,27.3663,27.3286,27.3663,41900.0
2006-11-29 12:50:00,50.89,50.9,50.69,50.72,49500.0,27.3663,27.3717,27.2587,27.2749,49500.0
2006-11-29 13:00:00,50.72,50.72,50.61,50.64,53400.0,27.2749,27.2749,27.2157,27.2318,53400.0
2006-11-29 13:10:00,50.65,50.76,50.6,50.75,47400.0,27.2372,27.2964,27.2103,27.291,47400.0
2006-11-29 13:20:00,50.75,50.81,50.57,50.61,61100.0,27.291,27.3233,27.1942,27.2157,61100.0
2006-11-29 13:30:00,50.62,50.64,50.35,50.48,115900.0,27.2211,27.2318,27.0759,27.1458,115900.0
2006-11-29 13:40:00,50.48,50.63,50.47,50.53,56200.0,27.1458,27.2265,27.1404,27.1727,56200.0
2006-11-29 13:50:00,50.55,50.55,50.4,50.5,41700.0,27.1834,27.1834,27.1028,27.1566,41700.0
2006-11-29 14:00:00,50.5,50.63,50.44,50.56,76100.0,27.1566,27.2265,27.1243,27.1888,76100.0
2006-11-29 14:10:00,50.58,50.61,50.55,50.61,25500.0,27.1996,27.2157,27.1834,27.2157,25500.0
2006-11-29 14:20:00,50.6,50.65,50.53,50.57,35700.0,27.2103,27.2372,27.1727,27.1942,35700.0
2006-11-29 14:30:00,50.59,50.86,50.57,50.81,50900.0,27.2049,27.3501,27.1942,27.3233,50900.0
2006-11-29 14:40:00,50.81,50.84,50.74,50.78,32800.0,27.3233,27.3394,27.2856,27.3071,32800.0
2006-11-29 14:50:00,50.79,50.99,50.77,50.88,72500.0,27.3125,27.4201,27.3017,27.3609,72500.0
2006-11-29 15:00:00,50.87,50.94,50.78,50.93,37500.0,27.3555,27.3932,27.3071,27.3878,37500.0
2006-11-29 15:10:00,50.93,51.03,50.91,51.01,53600.0,27.3878,27.4416,27.377,27.4308,53600.0
2006-11-29 15:20:00,51.01,51.07,50.96,51.02,48300.0,27.4308,27.4631,27.4039,27.4362,48300.0
2006-11-29 15:30:00,51.02,51.15,51.02,51.14,121800.0,27.4362,27.5061,27.4362,27.5007,121800.0
2006-11-29 15:40:00,51.14,51.15,51.08,51.13,66800.0,27.5007,27.5061,27.4684,27.4953,66800.0
2006-11-29 15:50:00,51.13,51.13,50.92,51.05,125500.0,27.4953,27.4953,27.3824,27.4523,125500.0
2006-11-30 09:30:00,50.97,51.22,50.71,51.1,148000.0,27.4093,27.5437,27.2695,27.4792,148000.0
2006-11-30 09:40:00,51.08,51.11,50.73,50.98,104300.0,27.4684,27.4846,27.2802,27.4147,104300.0
2006-11-30 09:50:00,50.98,51.03,50.8,50.98,65400.0,27.4147,27.4416,27.3179,27.4147,65400.0
2006-11-30 10:00:00,50.97,51.0,50.47,50.72,123800.0,27.4093,27.4254,27.1404,27.2749,123800.0
2006-11-30 10:10:00,50.75,50.86,50.51,50.54,61500.0,27.291,27.3501,27.1619,27.1781,61500.0
2006-11-30 10:20:00,50.53,50.66,50.41,50.52,81000.0,27.1727,27.2426,27.1082,27.1673,81000.0
2006-11-30 10:30:00,50.55,50.64,50.4,50.57,33900.0,27.1834,27.2318,27.1028,27.1942,33900.0
2006-11-30 10:40:00,50.6,50.71,50.49,50.64,70300.0,27.2103,27.2695,27.1512,27.2318,70300.0
2006-11-30 10:50:00,50.65,51.0,50.65,50.91,66900.0,27.2372,27.4254,27.2372,27.377,66900.0
2006-11-30 11:00:00,50.92,51.04,50.91,51.04,49000.0,27.3824,27.4469,27.377,27.4469,49000.0
2006-11-30 11:10:00,51.05,51.1,50.86,50.94,57700.0,27.4523,27.4792,27.3501,27.3932,57700.0
2006-11-30 11:20:00,50.91,51.03,50.8,50.94,54700.0,27.377,27.4416,27.3179,27.3932,54700.0
2006-11-30 11:30:00,50.97,51.05,50.95,50.97,35600.0,27.4093,27.4523,27.3985,27.4093,35600.0
2006-11-30 11:40:00,50.97,51.02,50.88,50.93,39100.0,27.4093,27.4362,27.3609,27.3878,39100.0
2006-11-30 11:50:00,50.93,51.09,50.88,51.01,35100.0,27.3878,27.4738,27.3609,27.4308,35100.0
2006-11-30 12:00:00,51.01,51.16,51.01,51.09,61600.0,27.4308,27.5115,27.4308,27.4738,61600.0
2006-11-30 12:10:00,51.1,51.22,51.1,51.15,59000.0,27.4792,27.5437,27.4792,27.5061,59000.0
2006-11-30 12:20:00,51.14,51.27,51.14,51.22,44500.0,27.5007,27.5706,27.5007,27.5437,44500.0
2006-11-30 12:30:00,51.21,51.29,51.2,51.22,45500.0,27.5384,27.5814,27.533,27.5437,45500.0
2006-11-30 12:40:00,51.22,51.28,51.21,51.28,27400.0,27.5437,27.576,27.5384,27.576,27400.0
2006-11-30 12:50:00,51.27,51.36,51.24,51.24,39300.0,27.5706,27.619,27.5545,27.5545,39300.0
2006-11-30 13:00:00,51.25,51.32,51.24,51.31,36200.0,27.5599,27.5975,27.5545,27.5921,36200.0
2006-11-30 13:10:00,51.32,51.48,51.32,51.41,60000.0,27.5975,27.6835,27.5975,27.6459,60000.0
2006-11-30 13:20:00,51.42,51.58,51.39,51.57,62000.0,27.6513,27.7373,27.6352,27.7319,62000.0
2006-11-30 13:30:00,51.58,51.61,51.48,51.56,41600.0,27.7373,27.7535,27.6835,27.7266,41600.0
2006-11-30 13:40:00,51.57,51.58,51.5,51.56,48900.0,27.7319,27.7373,27.6943,27.7266,48900.0
2006-11-30 13:50:00,51.57,51.58,51.52,51.53,77500.0,27.7319,27.7373,27.7051,27.7104,77500.0
2006-11-30 14:00:00,51.53,51.59,51.52,51.56,135600.0,27.7104,27.7427,27.7051,27.7266,135600.0
2006-11-30 14:10:00,51.56,51.6,51.5,51.6,85600.0,27.7266,27.7481,27.6943,27.7481,85600.0
2006-11-30 14:20:00,51.58,51.71,51.55,51.7,87300.0,27.7373,27.8072,27.7212,27.8019,87300.0
2006-11-30 14:30:00,51.7,51.89,51.67,51.8,154000.0,27.8019,27.904,27.7857,27.8556,154000.0
2006-11-30 14:40:00,51.81,51.88,51.78,51.83,60100.0,27.861,27.8987,27.8449,27.8718,60100.0
2006-11-30 14:50:00,51.84,51.85,51.72,51.72,97200.0,27.8771,27.8825,27.8126,27.8126,97200.0
2006-11-30 15:00:00,51.72,51.73,51.48,51.56,140300.0,27.8126,27.818,27.6835,27.7266,140300.0
2006-11-30 15:10:00,51.57,51.75,51.55,51.66,119700.0,27.7319,27.8287,27.7212,27.7803,119700.0
2006-11-30 15:20:00,51.65,51.78,51.3,51.72,145600.0,27.775,27.8449,27.5868,27.8126,145600.0
2006-11-30 15:30:00,51.72,51.74,51.65,51.74,96100.0,27.8126,27.8234,27.775,27.8234,96100.0
2006-11-30 15:40:00,51.74,51.74,51.54,51.67,175400.0,27.8234,27.8234,27.7158,27.7857,175400.0
2006-11-30 15:50:00,51.68,51.78,51.65,51.65,382200.0,27.7911,27.8449,27.775,27.775,382200.0
2006-12-01 09:30:00,51.58,52.13,51.5,51.73,334800.0,27.7373,28.0331,27.6943,27.818,334800.0
2006-12-01 09:40:00,51.72,51.87,51.17,51.6,395400.0,27.8126,27.8933,27.5168,27.7481,395400.0
2006-12-01 09:50:00,51.6,51.68,51.31,51.32,263100.0,27.7481,27.7911,27.5921,27.5975,263100.0
2006-12-01 10:00:00,51.3,51.33,50.61,50.7,397700.0,27.5868,27.6029,27.2157,27.2641,397700.0
2006-12-01 10:10:00,50.71,50.96,50.54,50.72,227700.0,27.2695,27.4039,27.1781,27.2749,227700.0
2006-12-01 10:20:00,50.71,50.73,50.38,50.44,142100.0,27.2695,27.2802,27.092,27.1243,142100.0
2006-12-01 10:30:00,50.42,50.5,50.29,50.44,110600.0,27.1135,27.1566,27.0436,27.1243,110600.0
2006-12-01 10:40:00,50.44,50.61,50.37,50.55,69300.0,27.1243,27.2157,27.0866,27.1834,69300.0
2006-12-01 10:50:00,50.55,50.6,50.43,50.54,59100.0,27.1834,27.2103,27.1189,27.1781,59100.0
2006-12-01 11:00:00,50.54,50.62,50.47,50.51,63000.0,27.1781,27.2211,27.1404,27.1619,63000.0
2006-12-01 11:10:00,50.51,50.64,50.45,50.46,57400.0,27.1619,27.2318,27.1297,27.135,57400.0
2006-12-01 11:20:00,50.46,50.55,50.37,50.42,79200.0,27.135,27.1834,27.0866,27.1135,79200.0
2006-12-01 11:30:00,50.43,50.57,50.29,50.55,51200.0,27.1189,27.1942,27.0436,27.1834,51200.0
2006-12-01 11:40:00,50.55,50.75,50.55,50.71,78200.0,27.1834,27.291,27.1834,27.2695,78200.0
2006-12-01 11:50:00,50.73,50.85,50.7,50.75,48400.0,27.2802,27.3448,27.2641,27.291,48400.0
2006-12-01 12:00:00,50.75,50.77,50.6,50.77,64600.0,27.291,27.3017,27.2103,27.3017,64600.0
2006-12-01 12:10:00,50.77,50.82,50.62,50.82,35300.0,27.3017,27.3286,27.2211,27.3286,35300.0
2006-12-01 12:20:00,50.81,50.82,50.67,50.75,19000.0,27.3233,27.3286,27.248,27.291,19000.0
2006-12-01 12:30:00,50.74,50.8,50.57,50.61,39600.0,27.2856,27.3179,27.1942,27.2157,39600.0
2006-12-01 12:40:00,50.62,50.62,50.53,50.56,17000.0,27.2211,27.2211,27.1727,27.1888,17000.0
2006-12-01 12:50:00,50.57,50.57,50.45,50.52,25500.0,27.1942,27.1942,27.1297,27.1673,25500.0
2006-12-01 13:00:00,50.52,50.52,50.26,50.26,52900.0,27.1673,27.1673,27.0275,27.0275,52900.0
2006-12-01 13:10:00,50.25,50.41,50.19,50.22,78200.0,27.0221,27.1082,26.9898,27.006,78200.0
2006-12-01 13:20:00,50.22,50.4,50.22,50.29,47000.0,27.006,27.1028,27.006,27.0436,47000.0
2006-12-01 13:30:00,50.28,50.34,49.94,50.06,89300.0,27.0382,27.0705,26.8554,26.9199,89300.0
2006-12-01 13:40:00,50.06,50.14,49.96,50.1,61400.0,26.9199,26.963,26.8662,26.9414,61400.0
2006-12-01 13:50:00,50.1,50.18,50.0,50.14,78200.0,26.9414,26.9845,26.8877,26.963,78200.0
2006-12-01 14:00:00,50.15,50.19,49.98,50.16,78700.0,26.9683,26.9898,26.8769,26.9737,78700.0
2006-12-01 14:10:00,50.16,50.2,50.01,50.05,91200.0,26.9737,26.9952,26.8931,26.9146,91200.0
2006-12-01 14:20:00,50.05,50.11,49.99,50.0,100100.0,26.9146,26.9468,26.8823,26.8877,100100.0
2006-12-01 14:30:00,50.01,50.08,49.85,49.9,152400.0,26.8931,26.9307,26.807,26.8339,152400.0
2006-12-01 14:40:00,49.9,49.92,49.61,49.79,120400.0,26.8339,26.8447,26.678,26.7747,120400.0
2006-12-01 14:50:00,49.78,49.85,49.7,49.84,73800.0,26.7694,26.807,26.7263,26.8016,73800.0
2006-12-01 15:00:00,49.85,50.07,49.81,50.06,79900.0,26.807,26.9253,26.7855,26.9199,79900.0
2006-12-01 15:10:00,50.06,50.09,49.94,50.09,63900.0,26.9199,26.9361,26.8554,26.9361,63900.0
2006-12-01 15:20:00,50.1,50.17,50.05,50.14,52000.0,26.9414,26.9791,26.9146,26.963,52000.0
2006-12-01 15:30:00,50.14,50.34,50.06,50.27,139600.0,26.963,27.0705,26.9199,27.0329,139600.0
2006-12-01 15:40:00,50.27,50.5,50.27,50.43,156100.0,27.0329,27.1566,27.0329,27.1189,156100.0
2006-12-01 15:50:00,50.46,50.67,50.45,50.6,289700.0,27.135,27.248,27.1297,27.2103,289700.0
2006-12-04 09:30:00,50.61,50.95,50.39,50.78,152700.0,27.2157,27.3985,27.0974,27.3071,152700.0
2006-12-04 09:40:00,50.8,50.96,50.44,50.46,110900.0,27.3179,27.4039,27.1243,27.135,110900.0
2006-12-04 09:50:00,50.48,50.78,50.16,50.41,162800.0,27.1458,27.3071,26.9737,27.1082,162800.0
2006-12-04 10:00:00,50.41,50.8,50.35,50.8,141200.0,27.1082,27.3179,27.0759,27.3179,141200.0
2006-12-04 10:10:00,50.78,50.88,50.69,50.78,72300.0,27.3071,27.3609,27.2587,27.3071,72300.0
2006-12-04 10:20:00,50.78,51.16,50.68,51.06,90500.0,27.3071,27.5115,27.2533,27.4577,90500.0
2006-12-04 10:30:00,51.05,51.14,50.95,51.07,79700.0,27.4523,27.5007,27.3985,27.4631,79700.0
2006-12-04 10:40:00,51.06,51.56,51.04,51.42,137900.0,27.4577,27.7266,27.4469,27.6513,137900.0
2006-12-04 10:50:00,51.41,51.69,51.38,51.6,94100.0,27.6459,27.7965,27.6298,27.7481,94100.0
2006-12-04 11:00:00,51.62,51.91,51.57,51.87,186600.0,27.7588,27.9148,27.7319,27.8933,186600.0
2006-12-04 11:10:00,51.87,52.28,51.87,52.1,204600.0,27.8933,28.1138,27.8933,28.017,204600.0
2006-12-04 11:20:00,52.1,52.34,52.06,52.11,154300.0,28.017,28.146,27.9954,28.0223,154300.0
2006-12-04 11:30:00,52.11,52.18,52.0,52.05,72500.0,28.0223,28.06,27.9632,27.9901,72500.0
2006-12-04 11:40:00,52.04,52.09,51.92,52.05,84100.0,27.9847,28.0116,27.9202,27.9901,84100.0
2006-12-04 11:50:00,52.04,52.07,51.95,51.95,73700.0,27.9847,28.0008,27.9363,27.9363,73700.0
2006-12-04 12:00:00,51.95,51.97,51.92,51.92,41900.0,27.9363,27.947,27.9202,27.9202,41900.0
2006-12-04 12:10:00,51.92,52.13,51.82,52.06,91400.0,27.9202,28.0331,27.8664,27.9954,91400.0
2006-12-04 12:20:00,52.05,52.14,52.04,52.06,71400.0,27.9901,28.0385,27.9847,27.9954,71400.0
2006-12-04 12:30:00,52.05,52.24,52.01,52.2,46000.0,27.9901,28.0922,27.9686,28.0707,46000.0
2006-12-04 12:40:00,52.19,52.3,52.12,52.13,32400.0,28.0654,28.1245,28.0277,28.0331,32400.0
2006-12-04 12:50:00,52.12,52.29,52.09,52.29,39800.0,28.0277,28.1191,28.0116,28.1191,39800.0
2006-12-04 13:00:00,52.27,52.33,52.14,52.14,74300.0,28.1084,28.1406,28.0385,28.0385,74300.0
2006-12-04 13:10:00,52.15,52.17,52.02,52.08,29700.0,28.0438,28.0546,27.9739,28.0062,29700.0
2006-12-04 13:20:00,52.09,52.09,52.02,52.04,18400.0,28.0116,28.0116,27.9739,27.9847,18400.0
2006-12-04 13:30:00,52.05,52.23,52.04,52.2,47900.0,27.9901,28.0869,27.9847,28.0707,47900.0
2006-12-04 13:40:00,52.19,52.33,52.18,52.32,55600.0,28.0654,28.1406,28.06,28.1353,55600.0
2006-12-04 13:50:00,52.31,52.36,52.24,52.29,48200.0,28.1299,28.1568,28.0922,28.1191,48200.0
2006-12-04 14:00:00,52.29,52.32,52.08,52.1,39800.0,28.1191,28.1353,28.0062,28.017,39800.0
2006-12-04 14:10:00,52.09,52.15,52.06,52.06,32700.0,28.0116,28.0438,27.9954,27.9954,32700.0
2006-12-04 14:20:00,52.06,52.07,51.99,52.05,70600.0,27.9954,28.0008,27.9578,27.9901,70600.0
2006-12-04 14:30:00,52.04,52.07,52.01,52.02,62700.0,27.9847,28.0008,27.9686,27.9739,62700.0
2006-12-04 14:40:00,52.01,52.23,52.0,52.17,89100.0,27.9686,28.0869,27.9632,28.0546,89100.0
2006-12-04 14:50:00,52.17,52.24,52.16,52.24,29900.0,28.0546,28.0922,28.0492,28.0922,29900.0
2006-12-04 15:00:00,52.24,52.28,52.04,52.06,61700.0,28.0922,28.1138,27.9847,27.9954,61700.0
2006-12-04 15:10:00,52.06,52.09,51.98,51.99,58500.0,27.9954,28.0116,27.9524,27.9578,58500.0
2006-12-04 15:20:00,51.98,51.99,51.82,51.83,115400.0,27.9524,27.9578,27.8664,27.8718,115400.0
2006-12-04 15:30:00,51.82,51.83,51.73,51.81,108100.0,27.8664,27.8718,27.818,27.861,108100.0
2006-12-04 15:40:00,51.8,51.83,51.62,51.64,126400.0,27.8556,27.8718,27.7588,27.7696,126400.0
2006-12-04 15:50:00,51.64,51.72,51.58,51.72,141500.0,27.7696,27.8126,27.7373,27.8126,141500.0
2006-12-05 09:30:00,51.93,52.01,51.52,51.82,172600.0,27.9255,27.9686,27.7051,27.8664,172600.0
2006-12-05 09:40:00,51.84,51.89,51.53,51.53,96000.0,27.8771,27.904,27.7104,27.7104,96000.0
2006-12-05 09:50:00,51.53,51.69,51.52,51.62,73800.0,27.7104,27.7965,27.7051,27.7588,73800.0
2006-12-05 10:00:00,51.62,51.97,51.62,51.72,143800.0,27.7588,27.947,27.7588,27.8126,143800.0
2006-12-05 10:10:00,51.72,52.06,51.63,51.96,99600.0,27.8126,27.9954,27.7642,27.9417,99600.0
2006-12-05 10:20:00,51.96,52.09,51.93,52.0,80000.0,27.9417,28.0116,27.9255,27.9632,80000.0
2006-12-05 10:30:00,51.99,52.04,51.79,51.97,69200.0,27.9578,27.9847,27.8503,27.947,69200.0
2006-12-05 10:40:00,51.97,52.0,51.86,51.92,38700.0,27.947,27.9632,27.8879,27.9202,38700.0
2006-12-05 10:50:00,51.9,51.98,51.86,51.9,48000.0,27.9094,27.9524,27.8879,27.9094,48000.0
2006-12-05 11:00:00,51.93,51.93,51.77,51.85,49800.0,27.9255,27.9255,27.8395,27.8825,49800.0
2006-12-05 11:10:00,51.86,51.95,51.79,51.93,32300.0,27.8879,27.9363,27.8503,27.9255,32300.0
2006-12-05 11:20:00,51.93,52.12,51.89,52.11,81600.0,27.9255,28.0277,27.904,28.0223,81600.0
2006-12-05 11:30:00,52.11,52.15,52.02,52.14,39600.0,28.0223,28.0438,27.9739,28.0385,39600.0
2006-12-05 11:40:00,52.14,52.21,52.1,52.12,57000.0,28.0385,28.0761,28.017,28.0277,57000.0
2006-12-05 11:50:00,52.12,52.21,52.05,52.08,53900.0,28.0277,28.0761,27.9901,28.0062,53900.0
2006-12-05 12:00:00,52.07,52.07,51.78,51.83,83100.0,28.0008,28.0008,27.8449,27.8718,83100.0
2006-12-05 12:10:00,51.82,51.87,51.8,51.85,35800.0,27.8664,27.8933,27.8556,27.8825,35800.0
2006-12-05 12:20:00,51.85,51.85,51.77,51.81,28000.0,27.8825,27.8825,27.8395,27.861,28000.0
2006-12-05 12:30:00,51.81,51.81,51.71,51.74,75500.0,27.861,27.861,27.8072,27.8234,75500.0
2006-12-05 12:40:00,51.73,51.77,51.61,51.66,67200.0,27.818,27.8395,27.7535,27.7803,67200.0
2006-12-05 12:50:00,51.66,51.69,51.6,51.66,35900.0,27.7803,27.7965,27.7481,27.7803,35900.0
2006-12-05 13:00:00,51.68,51.72,51.61,51.66,16400.0,27.7911,27.8126,27.7535,27.7803,16400.0
2006-12-05 13:10:00,51.66,51.72,51.63,51.7,17600.0,27.7803,27.8126,27.7642,27.8019,17600.0
2006-12-05 13:20:00,51.69,51.7,51.55,51.65,31900.0,27.7965,27.8019,27.7212,27.775,31900.0
2006-12-05 13:30:00,51.67,51.71,51.63,51.69,21600.0,27.7857,27.8072,27.7642,27.7965,21600.0
2006-12-05 13:40:00,51.7,51.83,51.68,51.78,46400.0,27.8019,27.8718,27.7911,27.8449,46400.0
2006-12-05 13:50:00,51.78,51.78,51.63,51.74,31000.0,27.8449,27.8449,27.7642,27.8234,31000.0
2006-12-05 14:00:00,51.73,51.79,51.68,51.78,27600.0,27.818,27.8503,27.7911,27.8449,27600.0
2006-12-05 14:10:00,51.77,51.77,51.66,51.74,37500.0,27.8395,27.8395,27.7803,27.8234,37500.0
2006-12-05 14:20:00,51.74,51.87,51.74,51.84,57900.0,27.8234,27.8933,27.8234,27.8771,57900.0
2006-12-05 14:30:00,51.82,51.85,51.73,51.79,51900.0,27.8664,27.8825,27.818,27.8503,51900.0
2006-12-05 14:40:00,51.77,51.81,51.7,51.7,48400.0,27.8395,27.861,27.8019,27.8019,48400.0
2006-12-05 14:50:00,51.71,51.73,51.62,51.66,47700.0,27.8072,27.818,27.7588,27.7803,47700.0
2006-12-05 15:00:00,51.66,51.73,51.58,51.62,52800.0,27.7803,27.818,27.7373,27.7588,52800.0
2006-12-05 15:10:00,51.61,51.7,51.56,51.62,43500.0,27.7535,27.8019,27.7266,27.7588,43500.0
2006-12-05 15:20:00,51.6,51.63,51.54,51.61,38200.0,27.7481,27.7642,27.7158,27.7535,38200.0
2006-12-05 15:30:00,51.61,51.62,51.45,51.48,86700.0,27.7535,27.7588,27.6674,27.6835,86700.0
2006-12-05 15:40:00,51.49,51.55,51.43,51.54,79700.0,27.6889,27.7212,27.6567,27.7158,79700.0
2006-12-05 15:50:00,51.54,51.6,51.52,51.59,93700.0,27.7158,27.7481,27.7051,27.7427,93700.0
2006-12-06 09:30:00,51.3,51.61,51.11,51.26,131100.0,27.5868,27.7535,27.4846,27.5652,131100.0
2006-12-06 09:40:00,51.27,51.66,51.1,51.61,110300.0,27.5706,27.7803,27.4792,27.7535,110300.0
2006-12-06 09:50:00,51.62,51.68,51.39,51.49,76400.0,27.7588,27.7911,27.6352,27.6889,76400.0
2006-12-06 10:00:00,51.5,51.59,51.39,51.46,57300.0,27.6943,27.7427,27.6352,27.6728,57300.0
2006-12-06 10:10:00,51.46,51.73,51.42,51.73,68900.0,27.6728,27.818,27.6513,27.818,68900.0
2006-12-06 10:20:00,51.72,51.83,51.62,51.62,69300.0,27.8126,27.8718,27.7588,27.7588,69300.0
2006-12-06 10:30:00,51.63,51.83,51.56,51.63,79000.0,27.7642,27.8718,27.7266,27.7642,79000.0
2006-12-06 10:40:00,51.65,51.76,51.63,51.75,35000.0,27.775,27.8341,27.7642,27.8287,35000.0
2006-12-06 10:50:00,51.75,51.87,51.61,51.61,70800.0,27.8287,27.8933,27.7535,27.7535,70800.0
2006-12-06 11:00:00,51.62,51.76,51.62,51.76,20200.0,27.7588,27.8341,27.7588,27.8341,20200.0
2006-12-06 11:10:00,51.75,51.87,51.69,51.86,48000.0,27.8287,27.8933,27.7965,27.8879,48000.0
2006-12-06 11:20:00,51.85,52.03,51.85,52.01,95400.0,27.8825,27.9793,27.8825,27.9686,95400.0
2006-12-06 11:30:00,52.02,52.07,51.97,51.99,49900.0,27.9739,28.0008,27.947,27.9578,49900.0
2006-12-06 11:40:00,51.96,52.1,51.94,52.09,51400.0,27.9417,28.017,27.9309,28.0116,51400.0
2006-12-06 11:50:00,52.09,52.14,52.0,52.0,47500.0,28.0116,28.0385,27.9632,27.9632,47500.0
2006-12-06 12:00:00,52.01,52.06,51.94,52.02,31300.0,27.9686,27.9954,27.9309,27.9739,31300.0
2006-12-06 12:10:00,52.02,52.06,51.95,52.0,35300.0,27.9739,27.9954,27.9363,27.9632,35300.0
2006-12-06 12:20:00,52.02,52.07,51.99,52.05,23700.0,27.9739,28.0008,27.9578,27.9901,23700.0
2006-12-06 12:30:00,52.06,52.14,52.04,52.1,20900.0,27.9954,28.0385,27.9847,28.017,20900.0
2006-12-06 12:40:00,52.09,52.19,52.07,52.17,32900.0,28.0116,28.0654,28.0008,28.0546,32900.0
2006-12-06 12:50:00,52.17,52.37,52.17,52.26,115500.0,28.0546,28.1622,28.0546,28.103,115500.0
2006-12-06 13:00:00,52.25,52.34,52.22,52.26,30200.0,28.0976,28.146,28.0815,28.103,30200.0
2006-12-06 13:10:00,52.25,52.29,52.21,52.24,21400.0,28.0976,28.1191,28.0761,28.0922,21400.0
2006-12-06 13:20:00,52.24,52.24,52.14,52.17,18800.0,28.0922,28.0922,28.0385,28.0546,18800.0
2006-12-06 13:30:00,52.17,52.33,52.16,52.25,80800.0,28.0546,28.1406,28.0492,28.0976,80800.0
2006-12-06 13:40:00,52.23,52.29,52.19,52.24,67400.0,28.0869,28.1191,28.0654,28.0922,67400.0
2006-12-06 13:50:00,52.24,52.32,52.21,52.28,44400.0,28.0922,28.1353,28.0761,28.1138,44400.0
2006-12-06 14:00:00,52.28,52.3,52.16,52.21,35500.0,28.1138,28.1245,28.0492,28.0761,35500.0
2006-12-06 14:10:00,52.2,52.24,52.18,52.22,17600.0,28.0707,28.0922,28.06,28.0815,17600.0
2006-12-06 14:20:00,52.24,52.3,52.19,52.23,27800.0,28.0922,28.1245,28.0654,28.0869,27800.0
2006-12-06 14:30:00,52.23,52.4,52.22,52.29,60800.0,28.0869,28.1783,28.0815,28.1191,60800.0
2006-12-06 14:40:00,52.27,52.29,52.2,52.22,39200.0,28.1084,28.1191,28.0707,28.0815,39200.0
2006-12-06 14:50:00,52.22,52.23,52.09,52.09,39700.0,28.0815,28.0869,28.0116,28.0116,39700.0
2006-12-06 15:00:00,52.09,52.09,51.97,52.0,60000.0,28.0116,28.0116,27.947,27.9632,60000.0
2006-12-06 15:10:00,52.0,52.0,51.9,51.91,53300.0,27.9632,27.9632,27.9094,27.9148,53300.0
2006-12-06 15:20:00,51.89,51.89,51.68,51.75,129700.0,27.904,27.904,27.7911,27.8287,129700.0
2006-12-06 15:30:00,51.75,51.82,51.66,51.81,69200.0,27.8287,27.8664,27.7803,27.861,69200.0
2006-12-06 15:40:00,51.81,51.88,51.76,51.79,56500.0,27.861,27.8987,27.8341,27.8503,56500.0
2006-12-06 15:50:00,51.8,51.99,51.73,51.97,133500.0,27.8556,27.9578,27.818,27.947,133500.0
2006-12-07 09:30:00,52.16,52.37,51.95,52.15,98000.0,28.0492,28.1622,27.9363,28.0438,98000.0
2006-12-07 09:40:00,52.15,52.34,52.0,52.03,116600.0,28.0438,28.146,27.9632,27.9793,116600.0
2006-12-07 09:50:00,52.02,52.22,51.93,52.1,96100.0,27.9739,28.0815,27.9255,28.017,96100.0
2006-12-07 10:00:00,52.1,52.1,51.78,51.93,136500.0,28.017,28.017,27.8449,27.9255,136500.0
2006-12-07 10:10:00,51.94,52.05,51.57,51.67,220700.0,27.9309,27.9901,27.7319,27.7857,220700.0
2006-12-07 10:20:00,51.67,51.94,51.66,51.93,129100.0,27.7857,27.9309,27.7803,27.9255,129100.0
2006-12-07 10:30:00,51.91,52.33,51.88,52.07,156500.0,27.9148,28.1406,27.8987,28.0008,156500.0
2006-12-07 10:40:00,52.07,52.07,51.92,51.96,124500.0,28.0008,28.0008,27.9202,27.9417,124500.0
2006-12-07 10:50:00,51.96,52.2,51.94,52.16,161200.0,27.9417,28.0707,27.9309,28.0492,161200.0
2006-12-07 11:00:00,52.15,52.25,51.97,52.08,86400.0,28.0438,28.0976,27.947,28.0062,86400.0
2006-12-07 11:10:00,52.08,52.14,52.0,52.0,68000.0,28.0062,28.0385,27.9632,27.9632,68000.0
2006-12-07 11:20:00,52.0,52.02,51.84,51.89,109800.0,27.9632,27.9739,27.8771,27.904,109800.0
2006-12-07 11:30:00,51.88,52.03,51.88,52.03,41200.0,27.8987,27.9793,27.8987,27.9793,41200.0
2006-12-07 11:40:00,52.02,52.26,52.0,52.04,72200.0,27.9739,28.103,27.9632,27.9847,72200.0
2006-12-07 11:50:00,52.04,52.24,52.0,52.14,103400.0,27.9847,28.0922,27.9632,28.0385,103400.0
2006-12-07 12:00:00,52.14,52.14,52.01,52.1,43800.0,28.0385,28.0385,27.9686,28.017,43800.0
2006-12-07 12:10:00,52.1,52.29,52.08,52.28,48100.0,28.017,28.1191,28.0062,28.1138,48100.0
2006-12-07 12:20:00,52.27,52.39,52.26,52.3,63900.0,28.1084,28.1729,28.103,28.1245,63900.0
2006-12-07 12:30:00,52.3,52.32,52.22,52.23,33100.0,28.1245,28.1353,28.0815,28.0869,33100.0
2006-12-07 12:40:00,52.22,52.24,52.12,52.19,26300.0,28.0815,28.0922,28.0277,28.0654,26300.0
2006-12-07 12:50:00,52.19,52.3,52.18,52.26,23300.0,28.0654,28.1245,28.06,28.103,23300.0
2006-12-07 13:00:00,52.25,52.28,52.16,52.18,24900.0,28.0976,28.1138,28.0492,28.06,24900.0
2006-12-07 13:10:00,52.2,52.2,52.12,52.13,9700.0,28.0707,28.0707,28.0277,28.0331,9700.0
2006-12-07 13:20:00,52.13,52.26,52.08,52.24,47300.0,28.0331,28.103,28.0062,28.0922,47300.0
2006-12-07 13:30:00,52.26,52.28,52.12,52.2,27800.0,28.103,28.1138,28.0277,28.0707,27800.0
2006-12-07 13:40:00,52.2,52.21,52.13,52.21,24800.0,28.0707,28.0761,28.0331,28.0761,24800.0
2006-12-07 13:50:00,52.21,52.24,52.15,52.17,33600.0,28.0761,28.0922,28.0438,28.0546,33600.0
2006-12-07 14:00:00,52.16,52.29,52.1,52.17,69700.0,28.0492,28.1191,28.017,28.0546,69700.0
2006-12-07 14:10:00,52.17,52.18,52.03,52.08,71100.0,28.0546,28.06,27.9793,28.0062,71100.0
2006-12-07 14:20:00,52.09,52.13,51.96,51.99,88600.0,28.0116,28.0331,27.9417,27.9578,88600.0
2006-12-07 14:30:00,51.99,52.05,51.96,52.04,87200.0,27.9578,27.9901,27.9417,27.9847,87200.0
2006-12-07 14:40:00,52.03,52.03,51.91,51.96,55900.0,27.9793,27.9793,27.9148,27.9417,55900.0
2006-12-07 14:50:00,51.95,52.02,51.88,51.9,83500.0,27.9363,27.9739,27.8987,27.9094,83500.0
2006-12-07 15:00:00,51.91,51.91,51.69,51.74,130500.0,27.9148,27.9148,27.7965,27.8234,130500.0
2006-12-07 15:10:00,51.73,51.74,51.58,51.67,105900.0,27.818,27.8234,27.7373,27.7857,105900.0
2006-12-07 15:20:00,51.67,51.81,51.59,51.74,94100.0,27.7857,27.861,27.7427,27.8234,94100.0
2006-12-07 15:30:00,51.74,51.74,51.63,51.7,74000.0,27.8234,27.8234,27.7642,27.8019,74000.0
2006-12-07 15:40:00,51.7,51.77,51.64,51.73,109000.0,27.8019,27.8395,27.7696,27.818,109000.0
2006-12-07 15:50:00,51.73,51.74,51.5,51.5,196100.0,27.818,27.8234,27.6943,27.6943,196100.0
2006-12-08 09:30:00,51.27,51.79,51.04,51.43,187300.0,27.5706,27.8503,27.4469,27.6567,187300.0
2006-12-08 09:40:00,51.47,51.82,51.47,51.53,153800.0,27.6782,27.8664,27.6782,27.7104,153800.0
2006-12-08 09:50:00,51.53,51.53,51.13,51.13,151300.0,27.7104,27.7104,27.4953,27.4953,151300.0
2006-12-08 10:00:00,51.16,51.16,50.73,50.91,205800.0,27.5115,27.5115,27.2802,27.377,205800.0
2006-12-08 10:10:00,50.9,51.04,50.88,51.01,157000.0,27.3717,27.4469,27.3609,27.4308,157000.0
2006-12-08 10:20:00,51.02,51.03,50.77,51.03,96400.0,27.4362,27.4416,27.3017,27.4416,96400.0
2006-12-08 10:30:00,51.03,51.09,50.82,50.86,64600.0,27.4416,27.4738,27.3286,27.3501,64600.0
2006-12-08 10:40:00,50.87,50.96,50.77,50.93,98800.0,27.3555,27.4039,27.3017,27.3878,98800.0
2006-12-08 10:50:00,50.92,51.02,50.91,50.92,62300.0,27.3824,27.4362,27.377,27.3824,62300.0
2006-12-08 11:00:00,50.93,51.19,50.93,51.18,162300.0,27.3878,27.5276,27.3878,27.5222,162300.0
2006-12-08 11:10:00,51.18,51.34,51.09,51.33,193600.0,27.5222,27.6083,27.4738,27.6029,193600.0
2006-12-08 11:20:00,51.33,51.46,51.29,51.42,170900.0,27.6029,27.6728,27.5814,27.6513,170900.0
2006-12-08 11:30:00,51.42,51.59,51.38,51.49,203100.0,27.6513,27.7427,27.6298,27.6889,203100.0
2006-12-08 11:40:00,51.48,51.52,51.32,51.35,140900.0,27.6835,27.7051,27.5975,27.6136,140900.0
2006-12-08 11:50:00,51.34,51.37,51.1,51.11,92000.0,27.6083,27.6244,27.4792,27.4846,92000.0
2006-12-08 12:00:00,51.12,51.38,51.11,51.3,79700.0,27.49,27.6298,27.4846,27.5868,79700.0
2006-12-08 12:10:00,51.29,51.31,51.1,51.13,38100.0,27.5814,27.5921,27.4792,27.4953,38100.0
2006-12-08 12:20:00,51.14,51.25,51.12,51.17,38900.0,27.5007,27.5599,27.49,27.5168,38900.0
2006-12-08 12:30:00,51.17,51.19,51.06,51.12,51200.0,27.5168,27.5276,27.4577,27.49,51200.0
2006-12-08 12:40:00,51.12,51.13,50.99,51.0,37000.0,27.49,27.4953,27.4201,27.4254,37000.0
2006-12-08 12:50:00,50.99,51.14,50.9,50.97,66700.0,27.4201,27.5007,27.3717,27.4093,66700.0
2006-12-08 13:00:00,50.98,51.12,50.91,51.12,54200.0,27.4147,27.49,27.377,27.49,54200.0
2006-12-08 13:10:00,51.12,51.21,51.09,51.21,50700.0,27.49,27.5384,27.4738,27.5384,50700.0
2006-12-08 13:20:00,51.21,51.24,51.19,51.23,34900.0,27.5384,27.5545,27.5276,27.5491,34900.0
2006-12-08 13:30:00,51.22,51.23,51.13,51.15,30700.0,27.5437,27.5491,27.4953,27.5061,30700.0
2006-12-08 13:40:00,51.16,51.19,51.12,51.12,51500.0,27.5115,27.5276,27.49,27.49,51500.0
2006-12-08 13:50:00,51.12,51.13,51.08,51.09,25000.0,27.49,27.4953,27.4684,27.4738,25000.0
2006-12-08 14:00:00,51.08,51.18,50.99,51.14,37600.0,27.4684,27.5222,27.4201,27.5007,37600.0
2006-12-08 14:10:00,51.14,51.18,51.04,51.17,62500.0,27.5007,27.5222,27.4469,27.5168,62500.0
2006-12-08 14:20:00,51.16,51.26,51.1,51.18,47800.0,27.5115,27.5652,27.4792,27.5222,47800.0
2006-12-08 14:30:00,51.19,51.21,51.16,51.18,17700.0,27.5276,27.5384,27.5115,27.5222,17700.0
2006-12-08 14:40:00,51.19,51.33,51.19,51.28,52000.0,27.5276,27.6029,27.5276,27.576,52000.0
2006-12-08 14:50:00,51.28,51.4,51.27,51.35,89700.0,27.576,27.6405,27.5706,27.6136,89700.0
2006-12-08 15:00:00,51.36,51.39,51.29,51.33,44400.0,27.619,27.6352,27.5814,27.6029,44400.0
2006-12-08 15:10:00,51.33,51.35,51.16,51.17,78400.0,27.6029,27.6136,27.5115,27.5168,78400.0
2006-12-08 15:20:00,51.16,51.2,51.1,51.18,45700.0,27.5115,27.533,27.4792,27.5222,45700.0
2006-12-08 15:30:00,51.17,51.18,51.02,51.02,58700.0,27.5168,27.5222,27.4362,27.4362,58700.0
2006-12-08 15:40:00,51.03,51.11,51.0,51.02,84700.0,27.4416,27.4846,27.4254,27.4362,84700.0
2006-12-08 15:50:00,51.03,51.14,51.01,51.04,139300.0,27.4416,27.5007,27.4308,27.4469,139300.0
2006-12-11 09:30:00,51.01,51.25,50.82,51.22,138500.0,27.4308,27.5599,27.3286,27.5437,138500.0
2006-12-11 09:40:00,51.21,51.26,51.02,51.12,248400.0,27.5384,27.5652,27.4362,27.49,248400.0
2006-12-11 09:50:00,51.12,51.57,51.1,51.57,129300.0,27.49,27.7319,27.4792,27.7319,129300.0
2006-12-11 10:00:00,51.58,51.6,51.38,51.5,77000.0,27.7373,27.7481,27.6298,27.6943,77000.0
2006-12-11 10:10:00,51.51,51.99,51.51,51.88,158600.0,27.6997,27.9578,27.6997,27.8987,158600.0
2006-12-11 10:20:00,51.88,51.9,51.6,51.65,94900.0,27.8987,27.9094,27.7481,27.775,94900.0
2006-12-11 10:30:00,51.64,51.85,51.64,51.73,73600.0,27.7696,27.8825,27.7696,27.818,73600.0
2006-12-11 10:40:00,51.73,51.73,51.54,51.62,66700.0,27.818,27.818,27.7158,27.7588,66700.0
2006-12-11 10:50:00,51.62,51.73,51.55,51.71,36700.0,27.7588,27.818,27.7212,27.8072,36700.0
2006-12-11 11:00:00,51.72,51.92,51.72,51.87,63400.0,27.8126,27.9202,27.8126,27.8933,63400.0
2006-12-11 11:10:00,51.87,51.93,51.82,51.83,25200.0,27.8933,27.9255,27.8664,27.8718,25200.0
2006-12-11 11:20:00,51.83,51.93,51.8,51.9,37900.0,27.8718,27.9255,27.8556,27.9094,37900.0
2006-12-11 11:30:00,51.9,52.07,51.87,52.06,111400.0,27.9094,28.0008,27.8933,27.9954,111400.0
2006-12-11 11:40:00,52.06,52.07,52.0,52.0,178800.0,27.9954,28.0008,27.9632,27.9632,178800.0
2006-12-11 11:50:00,52.0,52.08,51.98,52.02,77800.0,27.9632,28.0062,27.9524,27.9739,77800.0
2006-12-11 12:00:00,52.03,52.18,52.03,52.1,111100.0,27.9793,28.06,27.9793,28.017,111100.0
2006-12-11 12:10:00,52.08,52.16,51.99,52.01,53500.0,28.0062,28.0492,27.9578,27.9686,53500.0
2006-12-11 12:20:00,52.0,52.04,51.94,51.97,41000.0,27.9632,27.9847,27.9309,27.947,41000.0
2006-12-11 12:30:00,51.97,51.99,51.93,51.97,51100.0,27.947,27.9578,27.9255,27.947,51100.0
2006-12-11 12:40:00,51.98,51.99,51.8,51.83,70000.0,27.9524,27.9578,27.8556,27.8718,70000.0
2006-12-11 12:50:00,51.83,51.87,51.8,51.8,56200.0,27.8718,27.8933,27.8556,27.8556,56200.0
2006-12-11 13:00:00,51.8,51.94,51.75,51.91,75000.0,27.8556,27.9309,27.8287,27.9148,75000.0
2006-12-11 13:10:00,51.91,52.1,51.9,52.04,78600.0,27.9148,28.017,27.9094,27.9847,78600.0
2006-12-11 13:20:00,52.05,52.18,52.05,52.16,46400.0,27.9901,28.06,27.9901,28.0492,46400.0
2006-12-11 13:30:00,52.15,52.15,52.05,52.08,34700.0,28.0438,28.0438,27.9901,28.0062,34700.0
2006-12-11 13:40:00,52.08,52.18,52.06,52.15,71600.0,28.0062,28.06,27.9954,28.0438,71600.0
2006-12-11 13:50:00,52.16,52.2,52.15,52.17,26100.0,28.0492,28.0707,28.0438,28.0546,26100.0
2006-12-11 14:00:00,52.16,52.17,52.06,52.06,28700.0,28.0492,28.0546,27.9954,27.9954,28700.0
2006-12-11 14:10:00,52.06,52.09,51.98,51.99,47700.0,27.9954,28.0116,27.9524,27.9578,47700.0
2006-12-11 14:20:00,51.98,52.01,51.92,51.96,29400.0,27.9524,27.9686,27.9202,27.9417,29400.0
2006-12-11 14:30:00,51.96,52.0,51.94,51.97,42400.0,27.9417,27.9632,27.9309,27.947,42400.0
2006-12-11 14:40:00,51.98,51.98,51.89,51.89,30600.0,27.9524,27.9524,27.904,27.904,30600.0
2006-12-11 14:50:00,51.89,51.95,51.86,51.92,99000.0,27.904,27.9363,27.8879,27.9202,99000.0
2006-12-11 15:00:00,51.92,51.94,51.88,51.89,48400.0,27.9202,27.9309,27.8987,27.904,48400.0
2006-12-11 15:10:00,51.89,52.04,51.89,51.98,72400.0,27.904,27.9847,27.904,27.9524,72400.0
2006-12-11 15:20:00,51.96,52.01,51.82,51.85,107800.0,27.9417,27.9686,27.8664,27.8825,107800.0
2006-12-11 15:30:00,51.86,51.88,51.61,51.65,121500.0,27.8879,27.8987,27.7535,27.775,121500.0
2006-12-11 15:40:00,51.65,51.7,51.62,51.64,86300.0,27.775,27.8019,27.7588,27.7696,86300.0
2006-12-11 15:50:00,51.63,51.64,51.52,51.58,206600.0,27.7642,27.7696,27.7051,27.7373,206600.0
2006-12-12 09:30:00,51.77,52.0,51.36,51.98,160100.0,27.8395,27.9632,27.619,27.9524,160100.0
2006-12-12 09:40:00,52.0,52.18,51.93,52.17,155700.0,27.9632,28.06,27.9255,28.0546,155700.0
2006-12-12 09:50:00,52.16,52.16,51.95,51.98,111900.0,28.0492,28.0492,27.9363,27.9524,111900.0
2006-12-12 10:00:00,51.99,52.05,51.48,51.52,281500.0,27.9578,27.9901,27.6835,27.7051,281500.0
2006-12-12 10:10:00,51.53,51.6,51.44,51.6,81100.0,27.7104,27.7481,27.662,27.7481,81100.0
2006-12-12 10:20:00,51.58,51.63,51.38,51.55,49900.0,27.7373,27.7642,27.6298,27.7212,49900.0
2006-12-12 10:30:00,51.55,51.77,51.48,51.64,68500.0,27.7212,27.8395,27.6835,27.7696,68500.0
2006-12-12 10:40:00,51.63,51.67,51.52,51.52,49900.0,27.7642,27.7857,27.7051,27.7051,49900.0
2006-12-12 10:50:00,51.52,51.54,51.28,51.28,71700.0,27.7051,27.7158,27.576,27.576,71700.0
2006-12-12 11:00:00,51.28,51.29,51.09,51.19,92400.0,27.576,27.5814,27.4738,27.5276,92400.0
2006-12-12 11:10:00,51.21,51.32,51.18,51.28,45100.0,27.5384,27.5975,27.5222,27.576,45100.0
2006-12-12 11:20:00,51.27,51.37,51.22,51.37,36600.0,27.5706,27.6244,27.5437,27.6244,36600.0
2006-12-12 11:30:00,51.37,51.4,51.23,51.27,42900.0,27.6244,27.6405,27.5491,27.5706,42900.0
2006-12-12 11:40:00,51.26,51.27,51.14,51.16,41000.0,27.5652,27.5706,27.5007,27.5115,41000.0
2006-12-12 11:50:00,51.17,51.18,51.12,51.16,30200.0,27.5168,27.5222,27.49,27.5115,30200.0
2006-12-12 12:00:00,51.15,51.16,50.76,50.77,93300.0,27.5061,27.5115,27.2964,27.3017,93300.0
2006-12-12 12:10:00,50.78,50.89,50.67,50.85,79400.0,27.3071,27.3663,27.248,27.3448,79400.0
2006-12-12 12:20:00,50.83,50.83,50.71,50.78,55300.0,27.334,27.334,27.2695,27.3071,55300.0
2006-12-12 12:30:00,50.77,51.03,50.77,51.03,50900.0,27.3017,27.4416,27.3017,27.4416,50900.0
2006-12-12 12:40:00,51.02,51.03,50.79,50.79,61400.0,27.4362,27.4416,27.3125,27.3125,61400.0
2006-12-12 12:50:00,50.8,50.9,50.79,50.89,37300.0,27.3179,27.3717,27.3125,27.3663,37300.0
2006-12-12 13:00:00,50.88,50.94,50.8,50.94,45900.0,27.3609,27.3932,27.3179,27.3932,45900.0
2006-12-12 13:10:00,50.94,50.95,50.89,50.92,15300.0,27.3932,27.3985,27.3663,27.3824,15300.0
2006-12-12 13:20:00,50.91,50.97,50.9,50.97,14200.0,27.377,27.4093,27.3717,27.4093,14200.0
2006-12-12 13:30:00,50.96,50.96,50.76,50.76,114600.0,27.4039,27.4039,27.2964,27.2964,114600.0
2006-12-12 13:40:00,50.76,50.84,50.75,50.79,37600.0,27.2964,27.3394,27.291,27.3125,37600.0
2006-12-12 13:50:00,50.79,50.88,50.76,50.88,26400.0,27.3125,27.3609,27.2964,27.3609,26400.0
2006-12-12 14:00:00,50.87,50.92,50.84,50.87,28400.0,27.3555,27.3824,27.3394,27.3555,28400.0
2006-12-12 14:10:00,50.91,51.14,50.78,51.11,112000.0,27.377,27.5007,27.3071,27.4846,112000.0
2006-12-12 14:20:00,51.11,51.38,51.07,51.1,131900.0,27.4846,27.6298,27.4631,27.4792,131900.0
2006-12-12 14:30:00,51.1,51.24,50.97,51.06,69400.0,27.4792,27.5545,27.4093,27.4577,69400.0
2006-12-12 14:40:00,51.06,51.16,50.96,51.03,46500.0,27.4577,27.5115,27.4039,27.4416,46500.0
2006-12-12 14:50:00,51.05,51.24,51.04,51.17,61400.0,27.4523,27.5545,27.4469,27.5168,61400.0
2006-12-12 15:00:00,51.18,51.26,51.11,51.22,55400.0,27.5222,27.5652,27.4846,27.5437,55400.0
2006-12-12 15:10:00,51.21,51.26,51.18,51.21,47000.0,27.5384,27.5652,27.5222,27.5384,47000.0
2006-12-12 15:20:00,51.22,51.23,51.06,51.09,59300.0,27.5437,27.5491,27.4577,27.4738,59300.0
2006-12-12 15:30:00,51.09,51.21,51.03,51.18,63500.0,27.4738,27.5384,27.4416,27.5222,63500.0
2006-12-12 15:40:00,51.19,51.26,51.13,51.24,58700.0,27.5276,27.5652,27.4953,27.5545,58700.0
2006-12-12 15:50:00,51.25,51.27,51.17,51.25,101600.0,27.5599,27.5706,27.5168,27.5599,101600.0
2006-12-13 09:30:00,51.82,51.82,51.11,51.2,211500.0,27.8664,27.8664,27.4846,27.533,211500.0
2006-12-13 09:40:00,51.21,51.21,50.73,50.83,193800.0,27.5384,27.5384,27.2802,27.334,193800.0
2006-12-13 09:50:00,50.83,51.05,50.74,50.89,137000.0,27.334,27.4523,27.2856,27.3663,137000.0
2006-12-13 10:00:00,50.89,50.92,50.51,50.52,135900.0,27.3663,27.3824,27.1619,27.1673,135900.0
2006-12-13 10:10:00,50.53,50.71,50.41,50.47,131800.0,27.1727,27.2695,27.1082,27.1404,131800.0
2006-12-13 10:20:00,50.47,50.68,50.43,50.53,99400.0,27.1404,27.2533,27.1189,27.1727,99400.0
2006-12-13 10:30:00,50.51,50.51,50.25,50.33,143300.0,27.1619,27.1619,27.0221,27.0651,143300.0
2006-12-13 10:40:00,50.34,50.35,50.14,50.23,145400.0,27.0705,27.0759,26.963,27.0114,145400.0
2006-12-13 10:50:00,50.23,50.3,50.2,50.27,128100.0,27.0114,27.049,26.9952,27.0329,128100.0
2006-12-13 11:00:00,50.27,50.27,49.91,49.97,185000.0,27.0329,27.0329,26.8393,26.8715,185000.0
2006-12-13 11:10:00,49.97,50.02,49.91,50.01,62500.0,26.8715,26.8984,26.8393,26.8931,62500.0
2006-12-13 11:20:00,50.01,50.15,50.0,50.08,154200.0,26.8931,26.9683,26.8877,26.9307,154200.0
2006-12-13 11:30:00,50.08,50.09,50.01,50.03,55400.0,26.9307,26.9361,26.8931,26.9038,55400.0
2006-12-13 11:40:00,50.01,50.03,49.97,50.02,47300.0,26.8931,26.9038,26.8715,26.8984,47300.0
2006-12-13 11:50:00,50.01,50.04,49.96,50.01,45100.0,26.8931,26.9092,26.8662,26.8931,45100.0
2006-12-13 12:00:00,50.02,50.02,49.86,49.95,111800.0,26.8984,26.8984,26.8124,26.8608,111800.0
2006-12-13 12:10:00,49.95,50.07,49.87,50.04,113900.0,26.8608,26.9253,26.8178,26.9092,113900.0
2006-12-13 12:20:00,50.05,50.08,49.99,50.07,41400.0,26.9146,26.9307,26.8823,26.9253,41400.0
2006-12-13 12:30:00,50.08,50.09,49.95,49.97,39600.0,26.9307,26.9361,26.8608,26.8715,39600.0
2006-12-13 12:40:00,49.96,49.99,49.91,49.94,65000.0,26.8662,26.8823,26.8393,26.8554,65000.0
2006-12-13 12:50:00,49.93,49.96,49.9,49.96,63000.0,26.85,26.8662,26.8339,26.8662,63000.0
2006-12-13 13:00:00,49.96,50.03,49.92,50.02,58900.0,26.8662,26.9038,26.8447,26.8984,58900.0
2006-12-13 13:10:00,50.02,50.03,49.98,50.0,36700.0,26.8984,26.9038,26.8769,26.8877,36700.0
2006-12-13 13:20:00,50.0,50.03,49.96,49.97,35600.0,26.8877,26.9038,26.8662,26.8715,35600.0
2006-12-13 13:30:00,49.96,49.96,49.75,49.79,129300.0,26.8662,26.8662,26.7532,26.7747,129300.0
2006-12-13 13:40:00,49.77,49.88,49.75,49.88,52400.0,26.764,26.8231,26.7532,26.8231,52400.0
2006-12-13 13:50:00,49.88,50.06,49.87,50.04,115000.0,26.8231,26.9199,26.8178,26.9092,115000.0
2006-12-13 14:00:00,50.05,50.2,50.04,50.2,115500.0,26.9146,26.9952,26.9092,26.9952,115500.0
2006-12-13 14:10:00,50.2,50.2,50.05,50.05,67100.0,26.9952,26.9952,26.9146,26.9146,67100.0
2006-12-13 14:20:00,50.05,50.11,49.94,49.97,68500.0,26.9146,26.9468,26.8554,26.8715,68500.0
2006-12-13 14:30:00,49.97,49.97,49.8,49.9,88000.0,26.8715,26.8715,26.7801,26.8339,88000.0
2006-12-13 14:40:00,49.9,49.99,49.85,49.98,62200.0,26.8339,26.8823,26.807,26.8769,62200.0
2006-12-13 14:50:00,49.97,50.05,49.93,50.01,59400.0,26.8715,26.9146,26.85,26.8931,59400.0
2006-12-13 15:00:00,50.01,50.06,49.96,50.03,80900.0,26.8931,26.9199,26.8662,26.9038,80900.0
2006-12-13 15:10:00,50.03,50.03,49.9,49.95,60100.0,26.9038,26.9038,26.8339,26.8608,60100.0
2006-12-13 15:20:00,49.95,49.99,49.75,49.8,163700.0,26.8608,26.8823,26.7532,26.7801,163700.0
2006-12-13 15:30:00,49.79,49.87,49.77,49.86,240200.0,26.7747,26.8178,26.764,26.8124,240200.0
2006-12-13 15:40:00,49.86,49.96,49.84,49.84,214600.0,26.8124,26.8662,26.8016,26.8016,214600.0
2006-12-13 15:50:00,49.86,50.0,49.82,49.86,408800.0,26.8124,26.8877,26.7909,26.8124,408800.0
2006-12-14 09:30:00,50.11,50.35,49.84,49.99,429800.0,26.9468,27.0759,26.8016,26.8823,429800.0
2006-12-14 09:40:00,49.99,50.05,49.75,49.96,341100.0,26.8823,26.9146,26.7532,26.8662,341100.0
2006-12-14 09:50:00,49.97,50.18,49.94,50.0,310100.0,26.8715,26.9845,26.8554,26.8877,310100.0
2006-12-14 10:00:00,50.0,50.13,49.82,49.93,284300.0,26.8877,26.9576,26.7909,26.85,284300.0
2006-12-14 10:10:00,49.95,50.27,49.84,50.25,217200.0,26.8608,27.0329,26.8016,27.0221,217200.0
2006-12-14 10:20:00,50.26,50.35,50.1,50.3,144500.0,27.0275,27.0759,26.9414,27.049,144500.0
2006-12-14 10:30:00,50.3,50.45,50.03,50.4,211000.0,27.049,27.1297,26.9038,27.1028,211000.0
2006-12-14 10:40:00,50.39,50.45,50.17,50.22,161500.0,27.0974,27.1297,26.9791,27.006,161500.0
2006-12-14 10:50:00,50.22,50.36,50.22,50.33,65300.0,27.006,27.0813,27.006,27.0651,65300.0
2006-12-14 11:00:00,50.32,50.34,50.21,50.26,66500.0,27.0598,27.0705,27.0006,27.0275,66500.0
2006-12-14 11:10:00,50.25,50.29,50.17,50.18,65300.0,27.0221,27.0436,26.9791,26.9845,65300.0
2006-12-14 11:20:00,50.17,50.25,50.1,50.25,173000.0,26.9791,27.0221,26.9414,27.0221,173000.0
2006-12-14 11:30:00,50.25,50.3,50.19,50.27,108900.0,27.0221,27.049,26.9898,27.0329,108900.0
2006-12-14 11:40:00,50.26,50.27,50.17,50.18,52400.0,27.0275,27.0329,26.9791,26.9845,52400.0
2006-12-14 11:50:00,50.18,50.18,50.03,50.08,73600.0,26.9845,26.9845,26.9038,26.9307,73600.0
2006-12-14 12:00:00,50.08,50.16,50.02,50.06,82400.0,26.9307,26.9737,26.8984,26.9199,82400.0
2006-12-14 12:10:00,50.07,50.09,50.0,50.04,32800.0,26.9253,26.9361,26.8877,26.9092,32800.0
2006-12-14 12:20:00,50.04,50.13,50.03,50.12,104300.0,26.9092,26.9576,26.9038,26.9522,104300.0
2006-12-14 12:30:00,50.12,50.2,50.12,50.16,101300.0,26.9522,26.9952,26.9522,26.9737,101300.0
2006-12-14 12:40:00,50.15,50.2,50.12,50.15,31800.0,26.9683,26.9952,26.9522,26.9683,31800.0
2006-12-14 12:50:00,50.15,50.22,50.11,50.2,36500.0,26.9683,27.006,26.9468,26.9952,36500.0
2006-12-14 13:00:00,50.2,50.28,50.19,50.23,28500.0,26.9952,27.0382,26.9898,27.0114,28500.0
2006-12-14 13:10:00,50.24,50.27,50.16,50.24,51800.0,27.0167,27.0329,26.9737,27.0167,51800.0
2006-12-14 13:20:00,50.24,50.29,50.21,50.27,51300.0,27.0167,27.0436,27.0006,27.0329,51300.0
2006-12-14 13:30:00,50.25,50.32,50.23,50.24,103600.0,27.0221,27.0598,27.0114,27.0167,103600.0
2006-12-14 13:40:00,50.23,50.26,50.16,50.2,78600.0,27.0114,27.0275,26.9737,26.9952,78600.0
2006-12-14 13:50:00,50.2,50.23,50.04,50.09,104100.0,26.9952,27.0114,26.9092,26.9361,104100.0
2006-12-14 14:00:00,50.09,50.14,49.98,50.03,154200.0,26.9361,26.963,26.8769,26.9038,154200.0
2006-12-14 14:10:00,50.04,50.21,50.04,50.19,78000.0,26.9092,27.0006,26.9092,26.9898,78000.0
2006-12-14 14:20:00,50.19,50.24,50.14,50.14,102200.0,26.9898,27.0167,26.963,26.963,102200.0
2006-12-14 14:30:00,50.14,50.24,50.14,50.2,77500.0,26.963,27.0167,26.963,26.9952,77500.0
2006-12-14 14:40:00,50.2,50.47,50.2,50.45,123700.0,26.9952,27.1404,26.9952,27.1297,123700.0
2006-12-14 14:50:00,50.44,50.45,50.21,50.45,117600.0,27.1243,27.1297,27.0006,27.1297,117600.0
2006-12-14 15:00:00,50.45,50.53,50.44,50.49,100900.0,27.1297,27.1727,27.1243,27.1512,100900.0
2006-12-14 15:10:00,50.48,50.49,50.38,50.45,57100.0,27.1458,27.1512,27.092,27.1297,57100.0
2006-12-14 15:20:00,50.45,50.56,50.44,50.46,113800.0,27.1297,27.1888,27.1243,27.135,113800.0
2006-12-14 15:30:00,50.46,50.48,50.38,50.42,79400.0,27.135,27.1458,27.092,27.1135,79400.0
2006-12-14 15:40:00,50.42,50.52,50.4,50.43,277200.0,27.1135,27.1673,27.1028,27.1189,277200.0
2006-12-14 15:50:00,50.43,50.5,50.37,50.39,235600.0,27.1189,27.1566,27.0866,27.0974,235600.0
2006-12-15 09:30:00,50.4,50.96,50.4,50.57,1947700.0,27.1028,27.4039,27.1028,27.1942,1947700.0
2006-12-15 09:40:00,50.57,50.66,50.34,50.43,127000.0,27.1942,27.2426,27.0705,27.1189,127000.0
2006-12-15 09:50:00,50.41,50.67,50.27,50.29,99900.0,27.1082,27.248,27.0329,27.0436,99900.0
2006-12-15 10:00:00,50.29,50.47,50.2,50.47,100500.0,27.0436,27.1404,26.9952,27.1404,100500.0
2006-12-15 10:10:00,50.44,50.68,50.42,50.68,117200.0,27.1243,27.2533,27.1135,27.2533,117200.0
2006-12-15 10:20:00,50.68,50.75,50.46,50.55,153300.0,27.2533,27.291,27.135,27.1834,153300.0
2006-12-15 10:30:00,50.57,50.64,50.52,50.6,96800.0,27.1942,27.2318,27.1673,27.2103,96800.0
2006-12-15 10:40:00,50.57,50.58,50.42,50.42,55500.0,27.1942,27.1996,27.1135,27.1135,55500.0
2006-12-15 10:50:00,50.42,50.62,50.42,50.55,57400.0,27.1135,27.2211,27.1135,27.1834,57400.0
2006-12-15 11:00:00,50.55,50.65,50.5,50.65,49800.0,27.1834,27.2372,27.1566,27.2372,49800.0
2006-12-15 11:10:00,50.63,50.65,50.6,50.62,22500.0,27.2265,27.2372,27.2103,27.2211,22500.0
2006-12-15 11:20:00,50.61,50.71,50.6,50.66,31900.0,27.2157,27.2695,27.2103,27.2426,31900.0
2006-12-15 11:30:00,50.64,50.86,50.62,50.85,66900.0,27.2318,27.3501,27.2211,27.3448,66900.0
2006-12-15 11:40:00,50.86,50.86,50.74,50.84,52100.0,27.3501,27.3501,27.2856,27.3394,52100.0
2006-12-15 11:50:00,50.85,50.95,50.82,50.93,54900.0,27.3448,27.3985,27.3286,27.3878,54900.0
2006-12-15 12:00:00,50.93,50.94,50.77,50.81,40000.0,27.3878,27.3932,27.3017,27.3233,40000.0
2006-12-15 12:10:00,50.83,50.84,50.75,50.78,42200.0,27.334,27.3394,27.291,27.3071,42200.0
2006-12-15 12:20:00,50.79,50.81,50.5,50.63,110800.0,27.3125,27.3233,27.1566,27.2265,110800.0
2006-12-15 12:30:00,50.63,50.7,50.51,50.67,43400.0,27.2265,27.2641,27.1619,27.248,43400.0
2006-12-15 12:40:00,50.66,50.68,50.62,50.64,34200.0,27.2426,27.2533,27.2211,27.2318,34200.0
2006-12-15 12:50:00,50.64,50.69,50.6,50.6,28800.0,27.2318,27.2587,27.2103,27.2103,28800.0
2006-12-15 13:00:00,50.6,50.69,50.58,50.67,19500.0,27.2103,27.2587,27.1996,27.248,19500.0
2006-12-15 13:10:00,50.67,50.67,50.56,50.57,24800.0,27.248,27.248,27.1888,27.1942,24800.0
2006-12-15 13:20:00,50.58,50.58,50.42,50.43,44100.0,27.1996,27.1996,27.1135,27.1189,44100.0
2006-12-15 13:30:00,50.43,50.52,50.27,50.32,85100.0,27.1189,27.1673,27.0329,27.0598,85100.0
2006-12-15 13:40:00,50.33,50.37,50.28,50.31,64700.0,27.0651,27.0866,27.0382,27.0544,64700.0
2006-12-15 13:50:00,50.31,50.5,50.31,50.47,70800.0,27.0544,27.1566,27.0544,27.1404,70800.0
2006-12-15 14:00:00,50.47,50.53,50.35,50.35,71200.0,27.1404,27.1727,27.0759,27.0759,71200.0
2006-12-15 14:10:00,50.36,50.48,50.28,50.45,37500.0,27.0813,27.1458,27.0382,27.1297,37500.0
2006-12-15 14:20:00,50.44,50.47,50.36,50.37,27800.0,27.1243,27.1404,27.0813,27.0866,27800.0
2006-12-15 14:30:00,50.38,50.4,50.25,50.28,73000.0,27.092,27.1028,27.0221,27.0382,73000.0
2006-12-15 14:40:00,50.27,50.28,50.2,50.21,56700.0,27.0329,27.0382,26.9952,27.0006,56700.0
2006-12-15 14:50:00,50.23,50.54,50.21,50.52,66300.0,27.0114,27.1781,27.0006,27.1673,66300.0
2006-12-15 15:00:00,50.53,50.53,50.35,50.42,42100.0,27.1727,27.1727,27.0759,27.1135,42100.0
2006-12-15 15:10:00,50.42,50.51,50.39,50.48,32800.0,27.1135,27.1619,27.0974,27.1458,32800.0
2006-12-15 15:20:00,50.48,50.57,50.4,50.4,59300.0,27.1458,27.1942,27.1028,27.1028,59300.0
2006-12-15 15:30:00,50.4,50.43,50.33,50.35,57000.0,27.1028,27.1189,27.0651,27.0759,57000.0
2006-12-15 15:40:00,50.35,50.35,50.22,50.29,189600.0,27.0759,27.0759,27.006,27.0436,189600.0
2006-12-15 15:50:00,50.29,50.39,50.27,50.32,196300.0,27.0436,27.0974,27.0329,27.0598,196300.0
2006-12-18 09:30:00,50.65,50.93,50.41,50.88,115200.0,27.2372,27.3878,27.1082,27.3609,115200.0
2006-12-18 09:40:00,50.87,50.99,50.82,50.91,58400.0,27.3555,27.4201,27.3286,27.377,58400.0
2006-12-18 09:50:00,50.92,51.38,50.92,51.38,126200.0,27.3824,27.6298,27.3824,27.6298,126200.0
2006-12-18 10:00:00,51.38,51.49,51.27,51.27,163300.0,27.6298,27.6889,27.5706,27.5706,163300.0
2006-12-18 10:10:00,51.27,51.28,51.17,51.19,60900.0,27.5706,27.576,27.5168,27.5276,60900.0
2006-12-18 10:20:00,51.18,51.21,51.11,51.17,66600.0,27.5222,27.5384,27.4846,27.5168,66600.0
2006-12-18 10:30:00,51.17,51.19,51.09,51.1,80600.0,27.5168,27.5276,27.4738,27.4792,80600.0
2006-12-18 10:40:00,51.09,51.12,50.88,50.95,54900.0,27.4738,27.49,27.3609,27.3985,54900.0
2006-12-18 10:50:00,50.95,51.05,50.94,50.99,35700.0,27.3985,27.4523,27.3932,27.4201,35700.0
2006-12-18 11:00:00,50.99,51.0,50.88,50.89,71100.0,27.4201,27.4254,27.3609,27.3663,71100.0
2006-12-18 11:10:00,50.89,51.0,50.88,50.93,48900.0,27.3663,27.4254,27.3609,27.3878,48900.0
2006-12-18 11:20:00,50.93,51.05,50.93,50.99,362600.0,27.3878,27.4523,27.3878,27.4201,362600.0
2006-12-18 11:30:00,50.98,51.0,50.89,50.9,80000.0,27.4147,27.4254,27.3663,27.3717,80000.0
2006-12-18 11:40:00,50.89,50.95,50.89,50.91,75100.0,27.3663,27.3985,27.3663,27.377,75100.0
2006-12-18 11:50:00,50.91,50.95,50.88,50.9,26200.0,27.377,27.3985,27.3609,27.3717,26200.0
2006-12-18 12:00:00,50.9,50.91,50.74,50.76,73500.0,27.3717,27.377,27.2856,27.2964,73500.0
2006-12-18 12:10:00,50.75,50.85,50.72,50.75,118700.0,27.291,27.3448,27.2749,27.291,118700.0
2006-12-18 12:20:00,50.75,50.8,50.7,50.75,40200.0,27.291,27.3179,27.2641,27.291,40200.0
2006-12-18 12:30:00,50.76,50.84,50.76,50.83,25700.0,27.2964,27.3394,27.2964,27.334,25700.0
2006-12-18 12:40:00,50.83,50.83,50.75,50.77,19600.0,27.334,27.334,27.291,27.3017,19600.0
2006-12-18 12:50:00,50.77,50.8,50.74,50.75,31100.0,27.3017,27.3179,27.2856,27.291,31100.0
2006-12-18 13:00:00,50.75,50.76,50.61,50.62,44300.0,27.291,27.2964,27.2157,27.2211,44300.0
2006-12-18 13:10:00,50.61,50.67,50.59,50.65,44800.0,27.2157,27.248,27.2049,27.2372,44800.0
2006-12-18 13:20:00,50.65,50.73,50.59,50.61,30300.0,27.2372,27.2802,27.2049,27.2157,30300.0
2006-12-18 13:30:00,50.6,50.72,50.59,50.7,20200.0,27.2103,27.2749,27.2049,27.2641,20200.0
2006-12-18 13:40:00,50.7,50.86,50.7,50.82,26200.0,27.2641,27.3501,27.2641,27.3286,26200.0
2006-12-18 13:50:00,50.82,50.93,50.82,50.9,50800.0,27.3286,27.3878,27.3286,27.3717,50800.0
2006-12-18 14:00:00,50.9,50.94,50.89,50.91,30100.0,27.3717,27.3932,27.3663,27.377,30100.0
2006-12-18 14:10:00,50.91,50.93,50.89,50.9,20900.0,27.377,27.3878,27.3663,27.3717,20900.0
2006-12-18 14:20:00,50.9,50.9,50.7,50.73,45300.0,27.3717,27.3717,27.2641,27.2802,45300.0
2006-12-18 14:30:00,50.72,50.75,50.69,50.7,59000.0,27.2749,27.291,27.2587,27.2641,59000.0
2006-12-18 14:40:00,50.7,50.7,50.23,50.26,171100.0,27.2641,27.2641,27.0114,27.0275,171100.0
2006-12-18 14:50:00,50.26,50.33,50.21,50.32,129300.0,27.0275,27.0651,27.0006,27.0598,129300.0
2006-12-18 15:00:00,50.32,50.37,50.14,50.2,102500.0,27.0598,27.0866,26.963,26.9952,102500.0
2006-12-18 15:10:00,50.2,50.29,50.17,50.26,69600.0,26.9952,27.0436,26.9791,27.0275,69600.0
2006-12-18 15:20:00,50.25,50.37,50.23,50.35,43200.0,27.0221,27.0866,27.0114,27.0759,43200.0
2006-12-18 15:30:00,50.35,50.51,50.35,50.46,81200.0,27.0759,27.1619,27.0759,27.135,81200.0
2006-12-18 15:40:00,50.45,50.56,50.43,50.53,91500.0,27.1297,27.1888,27.1189,27.1727,91500.0
2006-12-18 15:50:00,50.53,50.56,50.5,50.51,135900.0,27.1727,27.1888,27.1566,27.1619,135900.0
2006-12-19 09:30:00,50.12,50.21,49.79,49.94,217600.0,26.9522,27.0006,26.7747,26.8554,217600.0
2006-12-19 09:40:00,49.92,50.09,49.85,49.87,133200.0,26.8447,26.9361,26.807,26.8178,133200.0
2006-12-19 09:50:00,49.86,50.05,49.85,49.87,130600.0,26.8124,26.9146,26.807,26.8178,130600.0
2006-12-19 10:00:00,49.87,49.97,49.84,49.93,89600.0,26.8178,26.8715,26.8016,26.85,89600.0
2006-12-19 10:10:00,49.92,50.19,49.91,50.0,121900.0,26.8447,26.9898,26.8393,26.8877,121900.0
2006-12-19 10:20:00,50.0,50.0,49.8,49.83,86700.0,26.8877,26.8877,26.7801,26.7963,86700.0
2006-12-19 10:30:00,49.84,49.91,49.8,49.8,86500.0,26.8016,26.8393,26.7801,26.7801,86500.0
2006-12-19 10:40:00,49.8,49.8,49.64,49.66,89600.0,26.7801,26.7801,26.6941,26.7048,89600.0
2006-12-19 10:50:00,49.66,49.89,49.66,49.77,98700.0,26.7048,26.8285,26.7048,26.764,98700.0
2006-12-19 11:00:00,49.76,49.89,49.76,49.77,57600.0,26.7586,26.8285,26.7586,26.764,57600.0
2006-12-19 11:10:00,49.78,49.78,49.59,49.64,56700.0,26.7694,26.7694,26.6672,26.6941,56700.0
2006-12-19 11:20:00,49.64,49.71,49.63,49.65,84900.0,26.6941,26.7317,26.6887,26.6995,84900.0
2006-12-19 11:30:00,49.65,49.74,49.63,49.66,105700.0,26.6995,26.7479,26.6887,26.7048,105700.0
2006-12-19 11:40:00,49.66,49.89,49.66,49.89,107200.0,26.7048,26.8285,26.7048,26.8285,107200.0
2006-12-19 11:50:00,49.89,49.92,49.76,49.83,29200.0,26.8285,26.8447,26.7586,26.7963,29200.0
2006-12-19 12:00:00,49.83,49.96,49.81,49.84,52000.0,26.7963,26.8662,26.7855,26.8016,52000.0
2006-12-19 12:10:00,49.82,49.87,49.57,49.61,80800.0,26.7909,26.8178,26.6564,26.678,80800.0
2006-12-19 12:20:00,49.6,49.66,49.54,49.56,63400.0,26.6726,26.7048,26.6403,26.6511,63400.0
2006-12-19 12:30:00,49.56,49.7,49.56,49.6,43300.0,26.6511,26.7263,26.6511,26.6726,43300.0
2006-12-19 12:40:00,49.6,49.64,49.59,49.62,18600.0,26.6726,26.6941,26.6672,26.6833,18600.0
2006-12-19 12:50:00,49.61,49.69,49.6,49.69,21400.0,26.678,26.721,26.6726,26.721,21400.0
2006-12-19 13:00:00,49.69,49.69,49.53,49.55,32400.0,26.721,26.721,26.6349,26.6457,32400.0
2006-12-19 13:10:00,49.54,49.55,49.42,49.45,80900.0,26.6403,26.6457,26.5758,26.5919,80900.0
2006-12-19 13:20:00,49.44,49.52,49.43,49.45,36100.0,26.5865,26.6296,26.5812,26.5919,36100.0
2006-12-19 13:30:00,49.45,49.54,49.45,49.49,24500.0,26.5919,26.6403,26.5919,26.6134,24500.0
2006-12-19 13:40:00,49.49,49.64,49.46,49.57,48800.0,26.6134,26.6941,26.5973,26.6564,48800.0
2006-12-19 13:50:00,49.57,49.57,49.45,49.52,30100.0,26.6564,26.6564,26.5919,26.6296,30100.0
2006-12-19 14:00:00,49.53,49.75,49.52,49.6,70000.0,26.6349,26.7532,26.6296,26.6726,70000.0
2006-12-19 14:10:00,49.61,49.67,49.57,49.57,35600.0,26.678,26.7102,26.6564,26.6564,35600.0
2006-12-19 14:20:00,49.58,49.64,49.53,49.53,46400.0,26.6618,26.6941,26.6349,26.6349,46400.0
2006-12-19 14:30:00,49.52,49.66,49.52,49.65,33300.0,26.6296,26.7048,26.6296,26.6995,33300.0
2006-12-19 14:40:00,49.67,49.68,49.58,49.61,45000.0,26.7102,26.7156,26.6618,26.678,45000.0
2006-12-19 14:50:00,49.62,49.84,49.62,49.82,46300.0,26.6833,26.8016,26.6833,26.7909,46300.0
2006-12-19 15:00:00,49.82,49.9,49.82,49.88,83700.0,26.7909,26.8339,26.7909,26.8231,83700.0
2006-12-19 15:10:00,49.88,50.0,49.88,49.95,72300.0,26.8231,26.8877,26.8231,26.8608,72300.0
2006-12-19 15:20:00,49.94,49.95,49.9,49.91,37800.0,26.8554,26.8608,26.8339,26.8393,37800.0
2006-12-19 15:30:00,49.91,49.93,49.7,49.79,81300.0,26.8393,26.85,26.7263,26.7747,81300.0
2006-12-19 15:40:00,49.79,49.86,49.74,49.75,75300.0,26.7747,26.8124,26.7479,26.7532,75300.0
2006-12-19 15:50:00,49.76,49.83,49.69,49.69,94000.0,26.7586,26.7963,26.721,26.721,94000.0
2006-12-20 09:30:00,49.73,50.28,49.55,50.27,310300.0,26.7425,27.0382,26.6457,27.0329,310300.0
2006-12-20 09:40:00,50.25,50.31,49.93,49.98,78200.0,27.0221,27.0544,26.85,26.8769,78200.0
2006-12-20 09:50:00,49.96,50.3,49.96,50.3,123800.0,26.8662,27.049,26.8662,27.049,123800.0
2006-12-20 10:00:00,50.29,50.5,49.6,50.47,122000.0,27.0436,27.1566,26.6726,27.1404,122000.0
2006-12-20 10:10:00,50.47,50.5,50.38,50.42,53100.0,27.1404,27.1566,27.092,27.1135,53100.0
2006-12-20 10:20:00,50.41,50.46,50.34,50.38,72200.0,27.1082,27.135,27.0705,27.092,72200.0
2006-12-20 10:30:00,50.37,50.67,50.35,50.66,283700.0,27.0866,27.248,27.0759,27.2426,283700.0
2006-12-20 10:40:00,50.66,50.75,50.65,50.7,77500.0,27.2426,27.291,27.2372,27.2641,77500.0
2006-12-20 10:50:00,50.68,50.7,50.63,50.67,41400.0,27.2533,27.2641,27.2265,27.248,41400.0
2006-12-20 11:00:00,50.67,50.71,50.65,50.69,48400.0,27.248,27.2695,27.2372,27.2587,48400.0
2006-12-20 11:10:00,50.69,50.69,50.62,50.67,37000.0,27.2587,27.2587,27.2211,27.248,37000.0
2006-12-20 11:20:00,50.66,50.66,50.57,50.58,32200.0,27.2426,27.2426,27.1942,27.1996,32200.0
2006-12-20 11:30:00,50.58,50.62,50.5,50.51,40200.0,27.1996,27.2211,27.1566,27.1619,40200.0
2006-12-20 11:40:00,50.51,50.57,50.49,50.53,27400.0,27.1619,27.1942,27.1512,27.1727,27400.0
2006-12-20 11:50:00,50.53,50.57,50.5,50.55,39400.0,27.1727,27.1942,27.1566,27.1834,39400.0
2006-12-20 12:00:00,50.54,50.54,50.49,50.49,8400.0,27.1781,27.1781,27.1512,27.1512,8400.0
2006-12-20 12:10:00,50.5,50.53,50.46,50.49,28300.0,27.1566,27.1727,27.135,27.1512,28300.0
2006-12-20 12:20:00,50.49,50.5,50.47,50.49,18300.0,27.1512,27.1566,27.1404,27.1512,18300.0
2006-12-20 12:30:00,50.5,50.51,50.4,50.4,108300.0,27.1566,27.1619,27.1028,27.1028,108300.0
2006-12-20 12:40:00,50.41,50.44,50.37,50.38,45900.0,27.1082,27.1243,27.0866,27.092,45900.0
2006-12-20 12:50:00,50.39,50.5,50.39,50.49,60500.0,27.0974,27.1566,27.0974,27.1512,60500.0
2006-12-20 13:00:00,50.49,50.49,50.38,50.39,21100.0,27.1512,27.1512,27.092,27.0974,21100.0
2006-12-20 13:10:00,50.39,50.4,50.21,50.3,109100.0,27.0974,27.1028,27.0006,27.049,109100.0
2006-12-20 13:20:00,50.29,50.29,50.11,50.22,118700.0,27.0436,27.0436,26.9468,27.006,118700.0
2006-12-20 13:30:00,50.21,50.23,50.01,50.15,104100.0,27.0006,27.0114,26.8931,26.9683,104100.0
2006-12-20 13:40:00,50.15,50.23,50.06,50.12,164700.0,26.9683,27.0114,26.9199,26.9522,164700.0
2006-12-20 13:50:00,50.12,50.28,50.12,50.24,51200.0,26.9522,27.0382,26.9522,27.0167,51200.0
2006-12-20 14:00:00,50.26,50.37,50.24,50.33,86200.0,27.0275,27.0866,27.0167,27.0651,86200.0
2006-12-20 14:10:00,50.32,50.35,50.24,50.34,39500.0,27.0598,27.0759,27.0167,27.0705,39500.0
2006-12-20 14:20:00,50.33,50.53,50.33,50.47,95600.0,27.0651,27.1727,27.0651,27.1404,95600.0
2006-12-20 14:30:00,50.45,50.53,50.43,50.49,79900.0,27.1297,27.1727,27.1189,27.1512,79900.0
2006-12-20 14:40:00,50.49,50.53,50.44,50.45,50300.0,27.1512,27.1727,27.1243,27.1297,50300.0
2006-12-20 14:50:00,50.46,50.49,50.38,50.39,65100.0,27.135,27.1512,27.092,27.0974,65100.0
2006-12-20 15:00:00,50.39,50.44,50.36,50.44,104600.0,27.0974,27.1243,27.0813,27.1243,104600.0
2006-12-20 15:10:00,50.44,50.58,50.4,50.5,92900.0,27.1243,27.1996,27.1028,27.1566,92900.0
2006-12-20 15:20:00,50.51,50.55,50.49,50.54,53700.0,27.1619,27.1834,27.1512,27.1781,53700.0
2006-12-20 15:30:00,50.55,50.58,50.49,50.5,56000.0,27.1834,27.1996,27.1512,27.1566,56000.0
2006-12-20 15:40:00,50.5,50.51,50.33,50.35,104900.0,27.1566,27.1619,27.0651,27.0759,104900.0
2006-12-20 15:50:00,50.36,50.46,50.3,50.37,201500.0,27.0813,27.135,27.049,27.0866,201500.0
2006-12-21 09:30:00,50.55,50.55,50.08,50.37,121400.0,27.1834,27.1834,26.9307,27.0866,121400.0
2006-12-21 09:40:00,50.37,50.45,50.25,50.34,94400.0,27.0866,27.1297,27.0221,27.0705,94400.0
2006-12-21 09:50:00,50.32,50.33,50.09,50.18,95500.0,27.0598,27.0651,26.9361,26.9845,95500.0
2006-12-21 10:00:00,50.15,50.41,50.11,50.38,148800.0,26.9683,27.1082,26.9468,27.092,148800.0
2006-12-21 10:10:00,50.38,50.39,50.25,50.27,73100.0,27.092,27.0974,27.0221,27.0329,73100.0
2006-12-21 10:20:00,50.26,50.37,50.21,50.26,90800.0,27.0275,27.0866,27.0006,27.0275,90800.0
2006-12-21 10:30:00,50.25,50.3,50.21,50.26,48300.0,27.0221,27.049,27.0006,27.0275,48300.0
2006-12-21 10:40:00,50.27,50.28,50.15,50.2,58300.0,27.0329,27.0382,26.9683,26.9952,58300.0
2006-12-21 10:50:00,50.17,50.19,50.09,50.1,45900.0,26.9791,26.9898,26.9361,26.9414,45900.0
2006-12-21 11:00:00,50.1,50.1,49.86,49.93,140900.0,26.9414,26.9414,26.8124,26.85,140900.0
2006-12-21 11:10:00,49.93,49.97,49.89,49.97,36000.0,26.85,26.8715,26.8285,26.8715,36000.0
2006-12-21 11:20:00,49.96,50.16,49.96,50.09,86500.0,26.8662,26.9737,26.8662,26.9361,86500.0
2006-12-21 11:30:00,50.1,50.1,50.0,50.05,31900.0,26.9414,26.9414,26.8877,26.9146,31900.0
2006-12-21 11:40:00,50.05,50.15,50.03,50.11,46100.0,26.9146,26.9683,26.9038,26.9468,46100.0
2006-12-21 11:50:00,50.11,50.11,49.99,49.99,23900.0,26.9468,26.9468,26.8823,26.8823,23900.0
2006-12-21 12:00:00,49.98,50.03,49.88,50.0,116800.0,26.8769,26.9038,26.8231,26.8877,116800.0
2006-12-21 12:10:00,50.0,50.11,49.95,49.95,71700.0,26.8877,26.9468,26.8608,26.8608,71700.0
2006-12-21 12:20:00,49.95,49.95,49.77,49.84,96300.0,26.8608,26.8608,26.764,26.8016,96300.0
2006-12-21 12:30:00,49.85,49.89,49.5,49.53,176700.0,26.807,26.8285,26.6188,26.6349,176700.0
2006-12-21 12:40:00,49.54,49.7,49.54,49.7,89300.0,26.6403,26.7263,26.6403,26.7263,89300.0
2006-12-21 12:50:00,49.69,49.72,49.52,49.52,98700.0,26.721,26.7371,26.6296,26.6296,98700.0
2006-12-21 13:00:00,49.52,49.52,49.37,49.47,92600.0,26.6296,26.6296,26.5489,26.6027,92600.0
2006-12-21 13:10:00,49.48,49.49,49.37,49.45,58300.0,26.608,26.6134,26.5489,26.5919,58300.0
2006-12-21 13:20:00,49.45,49.52,49.4,49.5,31100.0,26.5919,26.6296,26.565,26.6188,31100.0
2006-12-21 13:30:00,49.51,49.61,49.48,49.61,75200.0,26.6242,26.678,26.608,26.678,75200.0
2006-12-21 13:40:00,49.6,49.6,49.47,49.49,72100.0,26.6726,26.6726,26.6027,26.6134,72100.0
2006-12-21 13:50:00,49.5,49.54,49.41,49.42,80900.0,26.6188,26.6403,26.5704,26.5758,80900.0
2006-12-21 14:00:00,49.42,49.52,49.36,49.51,69300.0,26.5758,26.6296,26.5435,26.6242,69300.0
2006-12-21 14:10:00,49.51,49.66,49.5,49.55,69400.0,26.6242,26.7048,26.6188,26.6457,69400.0
2006-12-21 14:20:00,49.55,49.7,49.54,49.62,53400.0,26.6457,26.7263,26.6403,26.6833,53400.0
2006-12-21 14:30:00,49.62,49.77,49.62,49.72,66400.0,26.6833,26.764,26.6833,26.7371,66400.0
2006-12-21 14:40:00,49.73,49.83,49.67,49.69,88600.0,26.7425,26.7963,26.7102,26.721,88600.0
2006-12-21 14:50:00,49.69,49.73,49.63,49.72,54000.0,26.721,26.7425,26.6887,26.7371,54000.0
2006-12-21 15:00:00,49.73,49.79,49.71,49.74,37900.0,26.7425,26.7747,26.7317,26.7479,37900.0
2006-12-21 15:10:00,49.74,49.88,49.71,49.75,117200.0,26.7479,26.8231,26.7317,26.7532,117200.0
2006-12-21 15:20:00,49.75,49.76,49.7,49.73,32700.0,26.7532,26.7586,26.7263,26.7425,32700.0
2006-12-21 15:30:00,49.73,49.83,49.7,49.8,89800.0,26.7425,26.7963,26.7263,26.7801,89800.0
2006-12-21 15:40:00,49.81,49.87,49.78,49.82,74700.0,26.7855,26.8178,26.7694,26.7909,74700.0
2006-12-21 15:50:00,49.83,49.92,49.74,49.8,108200.0,26.7963,26.8447,26.7479,26.7801,108200.0
2006-12-22 09:30:00,49.95,50.32,49.94,50.1,152500.0,26.8608,27.0598,26.8554,26.9414,152500.0
2006-12-22 09:40:00,50.08,50.25,49.92,50.1,106500.0,26.9307,27.0221,26.8447,26.9414,106500.0
2006-12-22 09:50:00,50.07,50.22,50.0,50.1,73000.0,26.9253,27.006,26.8877,26.9414,73000.0
2006-12-22 10:00:00,50.13,50.15,49.94,50.08,51200.0,26.9576,26.9683,26.8554,26.9307,51200.0
2006-12-22 10:10:00,50.08,50.19,50.07,50.12,52600.0,26.9307,26.9898,26.9253,26.9522,52600.0
2006-12-22 10:20:00,50.1,50.12,49.96,50.06,70100.0,26.9414,26.9522,26.8662,26.9199,70100.0
2006-12-22 10:30:00,50.04,50.09,49.87,49.91,67100.0,26.9092,26.9361,26.8178,26.8393,67100.0
2006-12-22 10:40:00,49.9,49.99,49.74,49.88,66100.0,26.8339,26.8823,26.7479,26.8231,66100.0
2006-12-22 10:50:00,49.88,49.96,49.81,49.81,43600.0,26.8231,26.8662,26.7855,26.7855,43600.0
2006-12-22 11:00:00,49.81,49.94,49.81,49.91,25500.0,26.7855,26.8554,26.7855,26.8393,25500.0
2006-12-22 11:10:00,49.91,49.91,49.74,49.83,32500.0,26.8393,26.8393,26.7479,26.7963,32500.0
2006-12-22 11:20:00,49.83,49.85,49.58,49.62,64900.0,26.7963,26.807,26.6618,26.6833,64900.0
2006-12-22 11:30:00,49.64,49.72,49.51,49.72,83700.0,26.6941,26.7371,26.6242,26.7371,83700.0
2006-12-22 11:40:00,49.72,49.77,49.63,49.68,53400.0,26.7371,26.764,26.6887,26.7156,53400.0
2006-12-22 11:50:00,49.69,49.71,49.6,49.6,14600.0,26.721,26.7317,26.6726,26.6726,14600.0
2006-12-22 12:00:00,49.6,49.6,49.46,49.5,79400.0,26.6726,26.6726,26.5973,26.6188,79400.0
2006-12-22 12:10:00,49.5,49.51,49.37,49.37,87700.0,26.6188,26.6242,26.5489,26.5489,87700.0
2006-12-22 12:20:00,49.38,49.42,49.37,49.38,47600.0,26.5543,26.5758,26.5489,26.5543,47600.0
2006-12-22 12:30:00,49.37,49.54,49.35,49.52,81900.0,26.5489,26.6403,26.5381,26.6296,81900.0
2006-12-22 12:40:00,49.52,49.53,49.48,49.51,17200.0,26.6296,26.6349,26.608,26.6242,17200.0
2006-12-22 12:50:00,49.5,49.58,49.49,49.57,35800.0,26.6188,26.6618,26.6134,26.6564,35800.0
2006-12-22 13:00:00,49.58,49.58,49.55,49.56,19700.0,26.6618,26.6618,26.6457,26.6511,19700.0
2006-12-22 13:10:00,49.57,49.69,49.57,49.68,25700.0,26.6564,26.721,26.6564,26.7156,25700.0
2006-12-22 13:20:00,49.67,49.67,49.59,49.59,14000.0,26.7102,26.7102,26.6672,26.6672,14000.0
2006-12-22 13:30:00,49.6,49.7,49.59,49.66,21600.0,26.6726,26.7263,26.6672,26.7048,21600.0
2006-12-22 13:40:00,49.66,49.69,49.61,49.68,19900.0,26.7048,26.721,26.678,26.7156,19900.0
2006-12-22 13:50:00,49.68,49.74,49.66,49.71,39000.0,26.7156,26.7479,26.7048,26.7317,39000.0
2006-12-22 14:00:00,49.7,49.7,49.6,49.67,33200.0,26.7263,26.7263,26.6726,26.7102,33200.0
2006-12-22 14:10:00,49.67,49.67,49.57,49.59,15600.0,26.7102,26.7102,26.6564,26.6672,15600.0
2006-12-22 14:20:00,49.59,49.65,49.59,49.59,28300.0,26.6672,26.6995,26.6672,26.6672,28300.0
2006-12-22 14:30:00,49.6,49.61,49.57,49.59,19900.0,26.6726,26.678,26.6564,26.6672,19900.0
2006-12-22 14:40:00,49.59,49.59,49.52,49.58,34300.0,26.6672,26.6672,26.6296,26.6618,34300.0
2006-12-22 14:50:00,49.58,49.59,49.56,49.58,25300.0,26.6618,26.6672,26.6511,26.6618,25300.0
2006-12-22 15:00:00,49.58,49.58,49.54,49.56,29500.0,26.6618,26.6618,26.6403,26.6511,29500.0
2006-12-22 15:10:00,49.56,49.59,49.54,49.54,41100.0,26.6511,26.6672,26.6403,26.6403,41100.0
2006-12-22 15:20:00,49.55,49.58,49.5,49.53,40800.0,26.6457,26.6618,26.6188,26.6349,40800.0
2006-12-22 15:30:00,49.53,49.53,49.49,49.49,53100.0,26.6349,26.6349,26.6134,26.6134,53100.0
2006-12-22 15:40:00,49.5,49.51,49.4,49.41,99500.0,26.6188,26.6242,26.565,26.5704,99500.0
2006-12-22 15:50:00,49.4,49.41,49.26,49.26,152000.0,26.565,26.5704,26.4897,26.4897,152000.0
2006-12-26 09:30:00,49.34,49.84,49.28,49.84,61800.0,26.5328,26.8016,26.5005,26.8016,61800.0
2006-12-26 09:40:00,49.84,49.91,49.69,49.79,50300.0,26.8016,26.8393,26.721,26.7747,50300.0
2006-12-26 09:50:00,49.81,49.94,49.79,49.79,37800.0,26.7855,26.8554,26.7747,26.7747,37800.0
2006-12-26 10:00:00,49.81,49.97,49.8,49.95,41900.0,26.7855,26.8715,26.7801,26.8608,41900.0
2006-12-26 10:10:00,49.93,50.13,49.93,50.12,60000.0,26.85,26.9576,26.85,26.9522,60000.0
2006-12-26 10:20:00,50.12,50.13,49.96,50.04,44200.0,26.9522,26.9576,26.8662,26.9092,44200.0
2006-12-26 10:30:00,50.05,50.08,49.99,50.05,25200.0,26.9146,26.9307,26.8823,26.9146,25200.0
2006-12-26 10:40:00,50.06,50.07,49.92,49.94,39900.0,26.9199,26.9253,26.8447,26.8554,39900.0
2006-12-26 10:50:00,49.94,49.96,49.8,49.87,50200.0,26.8554,26.8662,26.7801,26.8178,50200.0
2006-12-26 11:00:00,49.87,50.04,49.85,50.03,52700.0,26.8178,26.9092,26.807,26.9038,52700.0
2006-12-26 11:10:00,50.03,50.15,50.03,50.11,34600.0,26.9038,26.9683,26.9038,26.9468,34600.0
2006-12-26 11:20:00,50.11,50.17,50.1,50.13,35300.0,26.9468,26.9791,26.9414,26.9576,35300.0
2006-12-26 11:30:00,49.89,50.15,49.89,50.15,14800.0,26.8285,26.9683,26.8285,26.9683,14800.0
2006-12-26 11:40:00,50.14,50.16,50.09,50.11,21900.0,26.963,26.9737,26.9361,26.9468,21900.0
2006-12-26 11:50:00,50.11,50.15,50.09,50.09,20600.0,26.9468,26.9683,26.9361,26.9361,20600.0
2006-12-26 12:00:00,50.09,50.12,50.05,50.09,19700.0,26.9361,26.9522,26.9146,26.9361,19700.0
2006-12-26 12:10:00,50.08,50.1,50.01,50.02,23500.0,26.9307,26.9414,26.8931,26.8984,23500.0
2006-12-26 12:20:00,50.01,50.06,49.96,49.99,26100.0,26.8931,26.9199,26.8662,26.8823,26100.0
2006-12-26 12:30:00,50.01,50.01,49.92,49.92,14700.0,26.8931,26.8931,26.8447,26.8447,14700.0
2006-12-26 12:40:00,49.93,49.98,49.91,49.95,17200.0,26.85,26.8769,26.8393,26.8608,17200.0
2006-12-26 12:50:00,49.95,49.99,49.95,49.98,5900.0,26.8608,26.8823,26.8608,26.8769,5900.0
2006-12-26 13:00:00,49.98,50.07,49.98,50.05,23100.0,26.8769,26.9253,26.8769,26.9146,23100.0
2006-12-26 13:10:00,50.05,50.1,49.98,50.1,24600.0,26.9146,26.9414,26.8769,26.9414,24600.0
2006-12-26 13:20:00,50.1,50.12,50.07,50.11,13400.0,26.9414,26.9522,26.9253,26.9468,13400.0
2006-12-26 13:30:00,50.12,50.14,50.11,50.11,10000.0,26.9522,26.963,26.9468,26.9468,10000.0
2006-12-26 13:40:00,50.11,50.2,50.07,50.17,28700.0,26.9468,26.9952,26.9253,26.9791,28700.0
2006-12-26 13:50:00,50.18,50.23,50.11,50.13,57000.0,26.9845,27.0114,26.9468,26.9576,57000.0
2006-12-26 14:00:00,50.13,50.15,50.08,50.12,20900.0,26.9576,26.9683,26.9307,26.9522,20900.0
2006-12-26 14:10:00,50.12,50.15,50.11,50.13,16300.0,26.9522,26.9683,26.9468,26.9576,16300.0
2006-12-26 14:20:00,50.13,50.14,50.08,50.1,16300.0,26.9576,26.963,26.9307,26.9414,16300.0
2006-12-26 14:30:00,50.1,50.14,50.1,50.14,15800.0,26.9414,26.963,26.9414,26.963,15800.0
2006-12-26 14:40:00,50.13,50.14,50.12,50.14,7400.0,26.9576,26.963,26.9522,26.963,7400.0
2006-12-26 14:50:00,50.14,50.14,50.05,50.05,23400.0,26.963,26.963,26.9146,26.9146,23400.0
2006-12-26 15:00:00,50.04,50.06,50.01,50.01,24900.0,26.9092,26.9199,26.8931,26.8931,24900.0
2006-12-26 15:10:00,50.02,50.04,50.0,50.03,22400.0,26.8984,26.9092,26.8877,26.9038,22400.0
2006-12-26 15:20:00,50.03,50.04,49.91,49.95,64300.0,26.9038,26.9092,26.8393,26.8608,64300.0
2006-12-26 15:30:00,49.95,49.99,49.88,49.96,92800.0,26.8608,26.8823,26.8231,26.8662,92800.0
2006-12-26 15:40:00,49.95,49.98,49.92,49.98,62000.0,26.8608,26.8769,26.8447,26.8769,62000.0
2006-12-26 15:50:00,49.98,50.06,49.95,50.01,97700.0,26.8769,26.9199,26.8608,26.8931,97700.0
2006-12-27 09:30:00,50.3,50.49,50.14,50.41,96600.0,27.049,27.1512,26.963,27.1082,96600.0
2006-12-27 09:40:00,50.4,50.46,50.34,50.43,46800.0,27.1028,27.135,27.0705,27.1189,46800.0
2006-12-27 09:50:00,50.42,50.54,50.42,50.5,57600.0,27.1135,27.1781,27.1135,27.1566,57600.0
2006-12-27 10:00:00,50.51,50.55,50.42,50.51,37200.0,27.1619,27.1834,27.1135,27.1619,37200.0
2006-12-27 10:10:00,50.52,50.52,50.3,50.33,57100.0,27.1673,27.1673,27.049,27.0651,57100.0
2006-12-27 10:20:00,50.33,50.35,50.23,50.33,52500.0,27.0651,27.0759,27.0114,27.0651,52500.0
2006-12-27 10:30:00,50.31,50.32,50.17,50.25,47300.0,27.0544,27.0598,26.9791,27.0221,47300.0
2006-12-27 10:40:00,50.26,50.37,50.23,50.33,48900.0,27.0275,27.0866,27.0114,27.0651,48900.0
2006-12-27 10:50:00,50.33,50.33,50.24,50.27,24900.0,27.0651,27.0651,27.0167,27.0329,24900.0
2006-12-27 11:00:00,50.26,50.33,50.24,50.3,22700.0,27.0275,27.0651,27.0167,27.049,22700.0
2006-12-27 11:10:00,50.3,50.3,50.23,50.26,18700.0,27.049,27.049,27.0114,27.0275,18700.0
2006-12-27 11:20:00,50.26,50.28,50.23,50.23,13700.0,27.0275,27.0382,27.0114,27.0114,13700.0
2006-12-27 11:30:00,50.23,50.26,50.2,50.25,25800.0,27.0114,27.0275,26.9952,27.0221,25800.0
2006-12-27 11:40:00,50.26,50.34,50.23,50.23,27300.0,27.0275,27.0705,27.0114,27.0114,27300.0
2006-12-27 11:50:00,50.22,50.24,50.19,50.2,16900.0,27.006,27.0167,26.9898,26.9952,16900.0
2006-12-27 12:00:00,50.21,50.21,50.14,50.16,15900.0,27.0006,27.0006,26.963,26.9737,15900.0
2006-12-27 12:10:00,50.16,50.16,50.15,50.16,12300.0,26.9737,26.9737,26.9683,26.9737,12300.0
2006-12-27 12:20:00,50.16,50.2,50.15,50.2,9000.0,26.9737,26.9952,26.9683,26.9952,9000.0
2006-12-27 12:30:00,50.19,50.21,50.16,50.19,8700.0,26.9898,27.0006,26.9737,26.9898,8700.0
2006-12-27 12:40:00,50.19,50.22,50.14,50.14,15400.0,26.9898,27.006,26.963,26.963,15400.0
2006-12-27 12:50:00,50.15,50.16,50.1,50.11,12700.0,26.9683,26.9737,26.9414,26.9468,12700.0
2006-12-27 13:00:00,50.11,50.11,50.09,50.09,6900.0,26.9468,26.9468,26.9361,26.9361,6900.0
2006-12-27 13:10:00,50.1,50.13,50.07,50.12,17600.0,26.9414,26.9576,26.9253,26.9522,17600.0
2006-12-27 13:20:00,50.12,50.14,50.11,50.12,5400.0,26.9522,26.963,26.9468,26.9522,5400.0
2006-12-27 13:30:00,50.12,50.12,50.08,50.08,11800.0,26.9522,26.9522,26.9307,26.9307,11800.0
2006-12-27 13:40:00,50.09,50.11,50.06,50.06,18000.0,26.9361,26.9468,26.9199,26.9199,18000.0
2006-12-27 13:50:00,50.07,50.11,50.07,50.1,24900.0,26.9253,26.9468,26.9253,26.9414,24900.0
2006-12-27 14:00:00,50.1,50.12,50.06,50.09,41300.0,26.9414,26.9522,26.9199,26.9361,41300.0
2006-12-27 14:10:00,50.09,50.14,50.08,50.11,26000.0,26.9361,26.963,26.9307,26.9468,26000.0
2006-12-27 14:20:00,50.11,50.13,50.05,50.12,22400.0,26.9468,26.9576,26.9146,26.9522,22400.0
2006-12-27 14:30:00,50.12,50.19,50.12,50.18,29800.0,26.9522,26.9898,26.9522,26.9845,29800.0
2006-12-27 14:40:00,50.18,50.32,50.18,50.31,65600.0,26.9845,27.0598,26.9845,27.0544,65600.0
2006-12-27 14:50:00,50.31,50.31,50.28,50.28,25600.0,27.0544,27.0544,27.0382,27.0382,25600.0
2006-12-27 15:00:00,50.29,50.3,50.27,50.29,21000.0,27.0436,27.049,27.0329,27.0436,21000.0
2006-12-27 15:10:00,50.29,50.3,50.27,50.28,23700.0,27.0436,27.049,27.0329,27.0382,23700.0
2006-12-27 15:20:00,50.28,50.33,50.27,50.3,52100.0,27.0382,27.0651,27.0329,27.049,52100.0
2006-12-27 15:30:00,50.3,50.31,50.29,50.29,29200.0,27.049,27.0544,27.0436,27.0436,29200.0
2006-12-27 15:40:00,50.29,50.3,50.21,50.22,50900.0,27.0436,27.049,27.0006,27.006,50900.0
2006-12-27 15:50:00,50.22,50.29,50.21,50.22,118900.0,27.006,27.0436,27.0006,27.006,118900.0
2006-12-28 09:30:00,50.07,50.49,50.07,50.44,71800.0,26.9253,27.1512,26.9253,27.1243,71800.0
2006-12-28 09:40:00,50.42,50.45,50.35,50.36,76100.0,27.1135,27.1297,27.0759,27.0813,76100.0
2006-12-28 09:50:00,50.35,50.5,50.31,50.46,58200.0,27.0759,27.1566,27.0544,27.135,58200.0
2006-12-28 10:00:00,50.5,50.6,50.35,50.48,89900.0,27.1566,27.2103,27.0759,27.1458,89900.0
2006-12-28 10:10:00,50.46,50.47,50.24,50.34,61500.0,27.135,27.1404,27.0167,27.0705,61500.0
2006-12-28 10:20:00,50.29,50.39,50.24,50.27,33000.0,27.0436,27.0974,27.0167,27.0329,33000.0
2006-12-28 10:30:00,50.28,50.41,50.26,50.32,31900.0,27.0382,27.1082,27.0275,27.0598,31900.0
2006-12-28 10:40:00,50.32,50.4,50.27,50.35,25700.0,27.0598,27.1028,27.0329,27.0759,25700.0
2006-12-28 10:50:00,50.35,50.36,50.13,50.14,28500.0,27.0759,27.0813,26.9576,26.963,28500.0
2006-12-28 11:00:00,50.13,50.16,50.0,50.03,34700.0,26.9576,26.9737,26.8877,26.9038,34700.0
2006-12-28 11:10:00,50.01,50.08,49.96,50.0,35000.0,26.8931,26.9307,26.8662,26.8877,35000.0
2006-12-28 11:20:00,50.0,50.06,49.98,50.0,16700.0,26.8877,26.9199,26.8769,26.8877,16700.0
2006-12-28 11:30:00,49.99,49.99,49.85,49.85,77300.0,26.8823,26.8823,26.807,26.807,77300.0
2006-12-28 11:40:00,49.85,50.34,49.81,49.9,47900.0,26.807,27.0705,26.7855,26.8339,47900.0
2006-12-28 11:50:00,49.9,49.95,49.88,49.89,22800.0,26.8339,26.8608,26.8231,26.8285,22800.0
2006-12-28 12:00:00,49.9,49.92,49.86,49.87,13800.0,26.8339,26.8447,26.8124,26.8178,13800.0
2006-12-28 12:10:00,49.9,49.94,49.89,49.89,19900.0,26.8339,26.8554,26.8285,26.8285,19900.0
2006-12-28 12:20:00,49.89,49.9,49.81,49.9,25100.0,26.8285,26.8339,26.7855,26.8339,25100.0
2006-12-28 12:30:00,49.91,49.98,49.89,49.91,36300.0,26.8393,26.8769,26.8285,26.8393,36300.0
2006-12-28 12:40:00,49.91,49.91,49.88,49.9,12400.0,26.8393,26.8393,26.8231,26.8339,12400.0
2006-12-28 12:50:00,49.9,49.93,49.87,49.9,15100.0,26.8339,26.85,26.8178,26.8339,15100.0
2006-12-28 13:00:00,49.9,49.91,49.87,49.9,11700.0,26.8339,26.8393,26.8178,26.8339,11700.0
2006-12-28 13:10:00,49.9,49.9,49.86,49.87,14000.0,26.8339,26.8339,26.8124,26.8178,14000.0
2006-12-28 13:20:00,49.88,49.9,49.88,49.89,8500.0,26.8231,26.8339,26.8231,26.8285,8500.0
2006-12-28 13:30:00,49.89,49.92,49.83,49.86,34000.0,26.8285,26.8447,26.7963,26.8124,34000.0
2006-12-28 13:40:00,49.87,49.88,49.85,49.88,10900.0,26.8178,26.8231,26.807,26.8231,10900.0
2006-12-28 13:50:00,49.89,49.89,49.76,49.77,30300.0,26.8285,26.8285,26.7586,26.764,30300.0
2006-12-28 14:00:00,49.77,49.86,49.77,49.84,16200.0,26.764,26.8124,26.764,26.8016,16200.0
2006-12-28 14:10:00,49.85,49.96,49.84,49.89,69300.0,26.807,26.8662,26.8016,26.8285,69300.0
2006-12-28 14:20:00,49.89,49.9,49.75,49.77,54400.0,26.8285,26.8339,26.7532,26.764,54400.0
2006-12-28 14:30:00,49.78,49.87,49.78,49.84,16800.0,26.7694,26.8178,26.7694,26.8016,16800.0
2006-12-28 14:40:00,49.83,49.94,49.83,49.93,28200.0,26.7963,26.8554,26.7963,26.85,28200.0
2006-12-28 14:50:00,49.93,50.0,49.93,50.0,48200.0,26.85,26.8877,26.85,26.8877,48200.0
2006-12-28 15:00:00,50.0,50.0,49.94,50.0,64200.0,26.8877,26.8877,26.8554,26.8877,64200.0
2006-12-28 15:10:00,50.0,50.02,49.95,49.98,50200.0,26.8877,26.8984,26.8608,26.8769,50200.0
2006-12-28 15:20:00,49.98,49.99,49.86,49.98,71400.0,26.8769,26.8823,26.8124,26.8769,71400.0
2006-12-28 15:30:00,49.98,50.01,49.95,49.99,20200.0,26.8769,26.8931,26.8608,26.8823,20200.0
2006-12-28 15:40:00,50.0,50.06,49.97,49.98,51400.0,26.8877,26.9199,26.8715,26.8769,51400.0
2006-12-28 15:50:00,49.98,50.02,49.89,49.89,68800.0,26.8769,26.8984,26.8285,26.8285,68800.0
2006-12-29 09:30:00,49.9,50.04,49.85,49.94,83900.0,26.8339,26.9092,26.807,26.8554,83900.0
2006-12-29 09:40:00,49.95,50.18,49.93,50.16,53600.0,26.8608,26.9845,26.85,26.9737,53600.0
2006-12-29 09:50:00,50.18,50.4,50.13,50.35,71300.0,26.9845,27.1028,26.9576,27.0759,71300.0
2006-12-29 10:00:00,50.37,50.55,50.36,50.5,67400.0,27.0866,27.1834,27.0813,27.1566,67400.0
2006-12-29 10:10:00,50.5,50.54,50.42,50.45,22500.0,27.1566,27.1781,27.1135,27.1297,22500.0
2006-12-29 10:20:00,50.47,50.51,50.43,50.45,23600.0,27.1404,27.1619,27.1189,27.1297,23600.0
2006-12-29 10:30:00,50.45,50.51,50.38,50.39,31100.0,27.1297,27.1619,27.092,27.0974,31100.0
2006-12-29 10:40:00,50.39,50.39,50.26,50.28,35100.0,27.0974,27.0974,27.0275,27.0382,35100.0
2006-12-29 10:50:00,50.28,50.37,50.28,50.33,21100.0,27.0382,27.0866,27.0382,27.0651,21100.0
2006-12-29 11:00:00,50.31,50.38,50.22,50.23,40900.0,27.0544,27.092,27.006,27.0114,40900.0
2006-12-29 11:10:00,50.24,50.25,50.13,50.18,33500.0,27.0167,27.0221,26.9576,26.9845,33500.0
2006-12-29 11:20:00,50.18,50.2,50.08,50.11,29700.0,26.9845,26.9952,26.9307,26.9468,29700.0
2006-12-29 11:30:00,50.11,50.18,50.1,50.18,22800.0,26.9468,26.9845,26.9414,26.9845,22800.0
2006-12-29 11:40:00,50.17,50.24,50.14,50.23,22400.0,26.9791,27.0167,26.963,27.0114,22400.0
2006-12-29 11:50:00,50.22,50.22,50.13,50.15,17200.0,27.006,27.006,26.9576,26.9683,17200.0
2006-12-29 12:00:00,50.16,50.16,50.13,50.14,3600.0,26.9737,26.9737,26.9576,26.963,3600.0
2006-12-29 12:10:00,50.15,50.16,50.11,50.12,15000.0,26.9683,26.9737,26.9468,26.9522,15000.0
2006-12-29 12:20:00,50.12,50.13,50.11,50.11,6600.0,26.9522,26.9576,26.9468,26.9468,6600.0
2006-12-29 12:30:00,50.12,50.12,50.03,50.08,60400.0,26.9522,26.9522,26.9038,26.9307,60400.0
2006-12-29 12:40:00,50.07,50.08,50.04,50.08,15700.0,26.9253,26.9307,26.9092,26.9307,15700.0
2006-12-29 12:50:00,50.07,50.11,50.04,50.05,33100.0,26.9253,26.9468,26.9092,26.9146,33100.0
2006-12-29 13:00:00,50.05,50.05,49.97,49.98,35000.0,26.9146,26.9146,26.8715,26.8769,35000.0
2006-12-29 13:10:00,49.99,50.05,49.95,49.96,126300.0,26.8823,26.9146,26.8608,26.8662,126300.0
2006-12-29 13:20:00,49.96,49.97,49.89,49.89,27600.0,26.8662,26.8715,26.8285,26.8285,27600.0
2006-12-29 13:30:00,49.88,49.89,49.78,49.78,55400.0,26.8231,26.8285,26.7694,26.7694,55400.0
2006-12-29 13:40:00,49.78,49.92,49.74,49.86,39600.0,26.7694,26.8447,26.7479,26.8124,39600.0
2006-12-29 13:50:00,49.87,49.94,49.87,49.93,17200.0,26.8178,26.8554,26.8178,26.85,17200.0
2006-12-29 14:00:00,49.92,49.94,49.9,49.92,10900.0,26.8447,26.8554,26.8339,26.8447,10900.0
2006-12-29 14:10:00,49.94,49.94,49.91,49.91,7900.0,26.8554,26.8554,26.8393,26.8393,7900.0
2006-12-29 14:20:00,49.92,50.06,49.9,50.0,195800.0,26.8447,26.9199,26.8339,26.8877,195800.0
2006-12-29 14:30:00,49.99,49.99,49.88,49.95,40100.0,26.8823,26.8823,26.8231,26.8608,40100.0
2006-12-29 14:40:00,49.96,49.96,49.88,49.89,54100.0,26.8662,26.8662,26.8231,26.8285,54100.0
2006-12-29 14:50:00,49.89,49.94,49.79,49.87,77700.0,26.8285,26.8554,26.7747,26.8178,77700.0
2006-12-29 15:00:00,49.89,49.96,49.85,49.94,39900.0,26.8285,26.8662,26.807,26.8554,39900.0
2006-12-29 15:10:00,49.96,49.97,49.91,49.92,14800.0,26.8662,26.8715,26.8393,26.8447,14800.0
2006-12-29 15:20:00,49.93,49.94,49.75,49.79,50700.0,26.85,26.8554,26.7532,26.7747,50700.0
2006-12-29 15:30:00,49.81,49.91,49.74,49.78,53500.0,26.7855,26.8393,26.7479,26.7694,53500.0
2006-12-29 15:40:00,49.78,49.9,49.75,49.87,65500.0,26.7694,26.8339,26.7532,26.8178,65500.0
2006-12-29 15:50:00,49.88,49.9,49.75,49.79,76200.0,26.8231,26.8339,26.7532,26.7747,76200.0
2007-01-03 09:30:00,50.0,50.0,49.42,49.85,251600.0,26.8877,26.8877,26.5758,26.807,251600.0
2007-01-03 09:40:00,49.84,50.22,49.81,50.1,145000.0,26.8016,27.006,26.7855,26.9414,145000.0
2007-01-03 09:50:00,50.1,50.29,50.04,50.19,142900.0,26.9414,27.0436,26.9092,26.9898,142900.0
2007-01-03 10:00:00,50.19,50.49,50.19,50.33,161700.0,26.9898,27.1512,26.9898,27.0651,161700.0
2007-01-03 10:10:00,50.33,50.7,50.26,50.7,125300.0,27.0651,27.2641,27.0275,27.2641,125300.0
2007-01-03 10:20:00,50.7,50.98,50.7,50.92,197000.0,27.2641,27.4147,27.2641,27.3824,197000.0
2007-01-03 10:30:00,50.9,51.1,50.81,51.07,145900.0,27.3717,27.4792,27.3233,27.4631,145900.0
2007-01-03 10:40:00,51.07,51.15,50.94,51.04,106200.0,27.4631,27.5061,27.3932,27.4469,106200.0
2007-01-03 10:50:00,51.04,51.04,50.91,50.98,83700.0,27.4469,27.4469,27.377,27.4147,83700.0
2007-01-03 11:00:00,50.98,51.0,50.92,50.92,48900.0,27.4147,27.4254,27.3824,27.3824,48900.0
2007-01-03 11:10:00,50.92,51.07,50.89,51.03,52700.0,27.3824,27.4631,27.3663,27.4416,52700.0
2007-01-03 11:20:00,51.03,51.05,50.9,50.9,54500.0,27.4416,27.4523,27.3717,27.3717,54500.0
2007-01-03 11:30:00,50.9,51.04,50.86,51.03,61900.0,27.3717,27.4469,27.3501,27.4416,61900.0
2007-01-03 11:40:00,51.02,51.08,51.01,51.07,31800.0,27.4362,27.4684,27.4308,27.4631,31800.0
2007-01-03 11:50:00,51.04,51.04,50.8,50.81,34200.0,27.4469,27.4469,27.3179,27.3233,34200.0
2007-01-03 12:00:00,50.81,50.84,50.66,50.67,46700.0,27.3233,27.3394,27.2426,27.248,46700.0
2007-01-03 12:10:00,50.67,50.71,50.64,50.71,35000.0,27.248,27.2695,27.2318,27.2695,35000.0
2007-01-03 12:20:00,50.71,50.78,50.61,50.63,55900.0,27.2695,27.3071,27.2157,27.2265,55900.0
2007-01-03 12:30:00,50.64,50.69,50.57,50.57,29900.0,27.2318,27.2587,27.1942,27.1942,29900.0
2007-01-03 12:40:00,50.58,50.72,50.57,50.65,40800.0,27.1996,27.2749,27.1942,27.2372,40800.0
2007-01-03 12:50:00,50.65,50.67,50.58,50.59,23900.0,27.2372,27.248,27.1996,27.2049,23900.0
2007-01-03 13:00:00,50.59,50.65,50.58,50.6,35900.0,27.2049,27.2372,27.1996,27.2103,35900.0
2007-01-03 13:10:00,50.58,50.6,50.54,50.55,20600.0,27.1996,27.2103,27.1781,27.1834,20600.0
2007-01-03 13:20:00,50.54,50.63,50.45,50.52,50400.0,27.1781,27.2265,27.1297,27.1673,50400.0
2007-01-03 13:30:00,50.5,50.54,50.38,50.47,50400.0,27.1566,27.1781,27.092,27.1404,50400.0
2007-01-03 13:40:00,50.46,50.51,50.31,50.35,52000.0,27.135,27.1619,27.0544,27.0759,52000.0
2007-01-03 13:50:00,50.35,50.41,50.28,50.35,58300.0,27.0759,27.1082,27.0382,27.0759,58300.0
2007-01-03 14:00:00,50.33,50.41,50.0,50.13,186400.0,27.0651,27.1082,26.8877,26.9576,186400.0
2007-01-03 14:10:00,50.1,50.13,49.35,49.4,273800.0,26.9414,26.9576,26.5381,26.565,273800.0
2007-01-03 14:20:00,49.4,49.43,49.13,49.3,247500.0,26.565,26.5812,26.4198,26.5112,247500.0
2007-01-03 14:30:00,49.3,49.36,49.08,49.11,155000.0,26.5112,26.5435,26.3929,26.4091,155000.0
2007-01-03 14:40:00,49.11,49.11,48.61,48.74,332500.0,26.4091,26.4091,26.1402,26.2101,332500.0
2007-01-03 14:50:00,48.74,48.77,48.54,48.55,175700.0,26.2101,26.2262,26.1026,26.1079,175700.0
2007-01-03 15:00:00,48.59,48.85,48.54,48.84,147400.0,26.1294,26.2693,26.1026,26.2639,147400.0
2007-01-03 15:10:00,48.84,48.87,48.74,48.76,115700.0,26.2639,26.28,26.2101,26.2209,115700.0
2007-01-03 15:20:00,48.75,48.85,48.75,48.84,98900.0,26.2155,26.2693,26.2155,26.2639,98900.0
2007-01-03 15:30:00,48.84,48.98,48.78,48.96,114200.0,26.2639,26.3392,26.2316,26.3284,114200.0
2007-01-03 15:40:00,48.96,49.05,48.91,48.94,138700.0,26.3284,26.3768,26.3015,26.3177,138700.0
2007-01-03 15:50:00,48.95,49.08,48.94,49.03,264400.0,26.323,26.3929,26.3177,26.3661,264400.0
2007-01-04 09:30:00,49.29,49.39,48.96,49.26,209600.0,26.5059,26.5596,26.3284,26.4897,209600.0
2007-01-04 09:40:00,49.26,49.53,49.22,49.47,133700.0,26.4897,26.6349,26.4682,26.6027,133700.0
2007-01-04 09:50:00,49.47,49.52,48.92,48.92,165500.0,26.6027,26.6296,26.3069,26.3069,165500.0
2007-01-04 10:00:00,48.93,48.98,48.67,48.93,170900.0,26.3123,26.3392,26.1725,26.3123,170900.0
2007-01-04 10:10:00,48.93,49.08,48.83,48.97,74700.0,26.3123,26.3929,26.2585,26.3338,74700.0
2007-01-04 10:20:00,48.99,49.02,48.78,48.98,35000.0,26.3445,26.3607,26.2316,26.3392,35000.0
2007-01-04 10:30:00,48.98,49.3,48.98,49.07,79900.0,26.3392,26.5112,26.3392,26.3876,79900.0
2007-01-04 10:40:00,49.07,49.56,49.07,49.44,109100.0,26.3876,26.6511,26.3876,26.5865,109100.0
2007-01-04 10:50:00,49.45,49.64,49.43,49.53,114800.0,26.5919,26.6941,26.5812,26.6349,114800.0
2007-01-04 11:00:00,49.53,49.65,49.51,49.58,90200.0,26.6349,26.6995,26.6242,26.6618,90200.0
2007-01-04 11:10:00,49.58,49.71,49.53,49.7,50700.0,26.6618,26.7317,26.6349,26.7263,50700.0
2007-01-04 11:20:00,49.71,49.75,49.67,49.71,61000.0,26.7317,26.7532,26.7102,26.7317,61000.0
2007-01-04 11:30:00,49.7,49.77,49.67,49.74,43200.0,26.7263,26.764,26.7102,26.7479,43200.0
2007-01-04 11:40:00,49.74,49.88,49.73,49.85,77000.0,26.7479,26.8231,26.7425,26.807,77000.0
2007-01-04 11:50:00,49.84,49.86,49.69,49.72,51500.0,26.8016,26.8124,26.721,26.7371,51500.0
2007-01-04 12:00:00,49.71,49.87,49.71,49.86,42500.0,26.7317,26.8178,26.7317,26.8124,42500.0
2007-01-04 12:10:00,49.86,49.86,49.71,49.75,49600.0,26.8124,26.8124,26.7317,26.7532,49600.0
2007-01-04 12:20:00,49.74,49.77,49.73,49.74,19000.0,26.7479,26.764,26.7425,26.7479,19000.0
2007-01-04 12:30:00,49.74,49.76,49.67,49.67,34400.0,26.7479,26.7586,26.7102,26.7102,34400.0
2007-01-04 12:40:00,49.69,49.71,49.62,49.62,38100.0,26.721,26.7317,26.6833,26.6833,38100.0
2007-01-04 12:50:00,49.62,49.69,49.61,49.69,16100.0,26.6833,26.721,26.678,26.721,16100.0
2007-01-04 13:00:00,49.68,49.7,49.64,49.64,20300.0,26.7156,26.7263,26.6941,26.6941,20300.0
2007-01-04 13:10:00,49.64,49.65,49.5,49.52,81900.0,26.6941,26.6995,26.6188,26.6296,81900.0
2007-01-04 13:20:00,49.5,49.52,49.26,49.34,83200.0,26.6188,26.6296,26.4897,26.5328,83200.0
2007-01-04 13:30:00,49.34,49.55,49.28,49.5,77900.0,26.5328,26.6457,26.5005,26.6188,77900.0
2007-01-04 13:40:00,49.5,49.52,49.28,49.3,45500.0,26.6188,26.6296,26.5005,26.5112,45500.0
2007-01-04 13:50:00,49.29,49.42,49.29,49.38,26700.0,26.5059,26.5758,26.5059,26.5543,26700.0
2007-01-04 14:00:00,49.39,49.47,49.34,49.35,38100.0,26.5596,26.6027,26.5328,26.5381,38100.0
2007-01-04 14:10:00,49.34,49.57,49.32,49.49,71900.0,26.5328,26.6564,26.522,26.6134,71900.0
2007-01-04 14:20:00,49.49,49.55,49.44,49.54,36200.0,26.6134,26.6457,26.5865,26.6403,36200.0
2007-01-04 14:30:00,49.53,49.73,49.52,49.66,94300.0,26.6349,26.7425,26.6296,26.7048,94300.0
2007-01-04 14:40:00,49.66,49.8,49.66,49.79,74200.0,26.7048,26.7801,26.7048,26.7747,74200.0
2007-01-04 14:50:00,49.8,49.9,49.79,49.87,131300.0,26.7801,26.8339,26.7747,26.8178,131300.0
2007-01-04 15:00:00,49.88,49.92,49.84,49.9,65300.0,26.8231,26.8447,26.8016,26.8339,65300.0
2007-01-04 15:10:00,49.9,49.91,49.84,49.88,47500.0,26.8339,26.8393,26.8016,26.8231,47500.0
2007-01-04 15:20:00,49.89,49.91,49.82,49.82,45800.0,26.8285,26.8393,26.7909,26.7909,45800.0
2007-01-04 15:30:00,49.81,50.17,49.81,50.16,179600.0,26.7855,26.9791,26.7855,26.9737,179600.0
2007-01-04 15:40:00,50.15,50.19,49.83,50.02,104500.0,26.9683,26.9898,26.7963,26.8984,104500.0
2007-01-04 15:50:00,50.03,50.11,49.98,50.01,150700.0,26.9038,26.9468,26.8769,26.8931,150700.0
2007-01-05 09:30:00,49.67,49.77,49.52,49.68,191800.0,26.7102,26.764,26.6296,26.7156,191800.0
2007-01-05 09:40:00,49.65,49.68,49.3,49.43,191200.0,26.6995,26.7156,26.5112,26.5812,191200.0
2007-01-05 09:50:00,49.43,49.52,49.26,49.34,158700.0,26.5812,26.6296,26.4897,26.5328,158700.0
2007-01-05 10:00:00,49.38,50.05,49.35,50.02,191000.0,26.5543,26.9146,26.5381,26.8984,191000.0
2007-01-05 10:10:00,50.02,50.05,49.69,49.76,200100.0,26.8984,26.9146,26.721,26.7586,200100.0
2007-01-05 10:20:00,49.78,49.91,49.72,49.81,84900.0,26.7694,26.8393,26.7371,26.7855,84900.0
2007-01-05 10:30:00,49.81,49.81,49.61,49.74,71000.0,26.7855,26.7855,26.678,26.7479,71000.0
2007-01-05 10:40:00,49.77,49.82,49.69,49.78,57500.0,26.764,26.7909,26.721,26.7694,57500.0
2007-01-05 10:50:00,49.76,49.83,49.65,49.65,38900.0,26.7586,26.7963,26.6995,26.6995,38900.0
2007-01-05 11:00:00,49.65,49.73,49.4,49.41,90200.0,26.6995,26.7425,26.565,26.5704,90200.0
2007-01-05 11:10:00,49.41,49.47,49.28,49.35,96700.0,26.5704,26.6027,26.5005,26.5381,96700.0
2007-01-05 11:20:00,49.34,49.42,49.3,49.35,68800.0,26.5328,26.5758,26.5112,26.5381,68800.0
2007-01-05 11:30:00,49.36,49.5,49.3,49.44,101300.0,26.5435,26.6188,26.5112,26.5865,101300.0
2007-01-05 11:40:00,49.45,49.6,49.4,49.5,78900.0,26.5919,26.6726,26.565,26.6188,78900.0
2007-01-05 11:50:00,49.49,49.54,49.46,49.53,56900.0,26.6134,26.6403,26.5973,26.6349,56900.0
2007-01-05 12:00:00,49.53,49.69,49.52,49.63,58700.0,26.6349,26.721,26.6296,26.6887,58700.0
2007-01-05 12:10:00,49.64,49.67,49.58,49.59,36800.0,26.6941,26.7102,26.6618,26.6672,36800.0
2007-01-05 12:20:00,49.59,49.62,49.53,49.62,37000.0,26.6672,26.6833,26.6349,26.6833,37000.0
2007-01-05 12:30:00,49.62,49.74,49.61,49.71,41300.0,26.6833,26.7479,26.678,26.7317,41300.0
2007-01-05 12:40:00,49.71,49.74,49.61,49.66,34800.0,26.7317,26.7479,26.678,26.7048,34800.0
2007-01-05 12:50:00,49.66,49.74,49.65,49.73,38200.0,26.7048,26.7479,26.6995,26.7425,38200.0
2007-01-05 13:00:00,49.74,49.77,49.67,49.68,59400.0,26.7479,26.764,26.7102,26.7156,59400.0
2007-01-05 13:10:00,49.68,49.77,49.65,49.68,60800.0,26.7156,26.764,26.6995,26.7156,60800.0
2007-01-05 13:20:00,49.68,49.87,49.68,49.77,57200.0,26.7156,26.8178,26.7156,26.764,57200.0
2007-01-05 13:30:00,49.77,49.79,49.68,49.74,57100.0,26.764,26.7747,26.7156,26.7479,57100.0
2007-01-05 13:40:00,49.74,49.82,49.71,49.77,25100.0,26.7479,26.7909,26.7317,26.764,25100.0
2007-01-05 13:50:00,49.76,49.84,49.71,49.78,67200.0,26.7586,26.8016,26.7317,26.7694,67200.0
2007-01-05 14:00:00,49.79,49.85,49.66,49.84,129600.0,26.7747,26.807,26.7048,26.8016,129600.0
2007-01-05 14:10:00,49.84,49.89,49.79,49.88,101800.0,26.8016,26.8285,26.7747,26.8231,101800.0
2007-01-05 14:20:00,49.87,49.87,49.79,49.84,49600.0,26.8178,26.8178,26.7747,26.8016,49600.0
2007-01-05 14:30:00,49.83,49.89,49.81,49.84,44500.0,26.7963,26.8285,26.7855,26.8016,44500.0
2007-01-05 14:40:00,49.83,49.99,49.83,49.97,82800.0,26.7963,26.8823,26.7963,26.8715,82800.0
2007-01-05 14:50:00,49.98,50.0,49.77,49.8,91300.0,26.8769,26.8877,26.764,26.7801,91300.0
2007-01-05 15:00:00,49.8,49.87,49.73,49.86,96300.0,26.7801,26.8178,26.7425,26.8124,96300.0
2007-01-05 15:10:00,49.86,49.92,49.78,49.92,55500.0,26.8124,26.8447,26.7694,26.8447,55500.0
2007-01-05 15:20:00,49.93,50.16,49.93,50.11,198800.0,26.85,26.9737,26.85,26.9468,198800.0
2007-01-05 15:30:00,50.11,50.12,50.03,50.07,104300.0,26.9468,26.9522,26.9038,26.9253,104300.0
2007-01-05 15:40:00,50.07,50.17,50.06,50.16,112100.0,26.9253,26.9791,26.9199,26.9737,112100.0
2007-01-05 15:50:00,50.16,50.19,50.1,50.11,173800.0,26.9737,26.9898,26.9414,26.9468,173800.0
2007-01-08 09:30:00,50.05,50.38,49.93,50.3,135600.0,26.9146,27.092,26.85,27.049,135600.0
2007-01-08 09:40:00,50.27,50.54,50.23,50.54,118100.0,27.0329,27.1781,27.0114,27.1781,118100.0
2007-01-08 09:50:00,50.54,50.56,50.3,50.42,89000.0,27.1781,27.1888,27.049,27.1135,89000.0
2007-01-08 10:00:00,50.43,50.56,50.28,50.4,83900.0,27.1189,27.1888,27.0382,27.1028,83900.0
2007-01-08 10:10:00,50.4,50.45,50.24,50.31,79700.0,27.1028,27.1297,27.0167,27.0544,79700.0
2007-01-08 10:20:00,50.31,50.38,50.23,50.35,300600.0,27.0544,27.092,27.0114,27.0759,300600.0
2007-01-08 10:30:00,50.34,50.58,50.32,50.38,192500.0,27.0705,27.1996,27.0598,27.092,192500.0
2007-01-08 10:40:00,50.38,50.8,50.38,50.72,196400.0,27.092,27.3179,27.092,27.2749,196400.0
2007-01-08 10:50:00,50.73,50.85,50.67,50.7,143200.0,27.2802,27.3448,27.248,27.2641,143200.0
2007-01-08 11:00:00,50.7,51.07,50.69,51.06,250000.0,27.2641,27.4631,27.2587,27.4577,250000.0
2007-01-08 11:10:00,51.05,51.35,50.99,51.29,177700.0,27.4523,27.6136,27.4201,27.5814,177700.0
2007-01-08 11:20:00,51.28,51.39,51.17,51.21,106000.0,27.576,27.6352,27.5168,27.5384,106000.0
2007-01-08 11:30:00,51.2,51.34,51.2,51.28,80600.0,27.533,27.6083,27.533,27.576,80600.0
2007-01-08 11:40:00,51.27,51.29,51.11,51.14,109900.0,27.5706,27.5814,27.4846,27.5007,109900.0
2007-01-08 11:50:00,51.14,51.24,51.14,51.19,43100.0,27.5007,27.5545,27.5007,27.5276,43100.0
2007-01-08 12:00:00,51.19,51.22,51.12,51.16,29600.0,27.5276,27.5437,27.49,27.5115,29600.0
2007-01-08 12:10:00,51.16,51.2,51.08,51.13,36500.0,27.5115,27.533,27.4684,27.4953,36500.0
2007-01-08 12:20:00,51.14,51.14,50.92,50.94,42500.0,27.5007,27.5007,27.3824,27.3932,42500.0
2007-01-08 12:30:00,50.94,50.94,50.83,50.84,37900.0,27.3932,27.3932,27.334,27.3394,37900.0
2007-01-08 12:40:00,50.84,50.85,50.72,50.82,67500.0,27.3394,27.3448,27.2749,27.3286,67500.0
2007-01-08 12:50:00,50.85,50.92,50.82,50.89,28300.0,27.3448,27.3824,27.3286,27.3663,28300.0
2007-01-08 13:00:00,50.9,50.99,50.87,50.95,52400.0,27.3717,27.4201,27.3555,27.3985,52400.0
2007-01-08 13:10:00,50.95,50.97,50.88,50.88,110300.0,27.3985,27.4093,27.3609,27.3609,110300.0
2007-01-08 13:20:00,50.87,50.91,50.87,50.9,28600.0,27.3555,27.377,27.3555,27.3717,28600.0
2007-01-08 13:30:00,50.9,51.05,50.9,50.91,56600.0,27.3717,27.4523,27.3717,27.377,56600.0
2007-01-08 13:40:00,50.92,51.19,50.92,51.1,71700.0,27.3824,27.5276,27.3824,27.4792,71700.0
2007-01-08 13:50:00,51.11,51.21,51.06,51.12,48100.0,27.4846,27.5384,27.4577,27.49,48100.0
2007-01-08 14:00:00,51.13,51.22,51.1,51.19,50900.0,27.4953,27.5437,27.4792,27.5276,50900.0
2007-01-08 14:10:00,51.19,51.35,51.18,51.31,92400.0,27.5276,27.6136,27.5222,27.5921,92400.0
2007-01-08 14:20:00,51.31,51.32,51.18,51.19,50300.0,27.5921,27.5975,27.5222,27.5276,50300.0
2007-01-08 14:30:00,51.2,51.27,51.12,51.18,59400.0,27.533,27.5706,27.49,27.5222,59400.0
2007-01-08 14:40:00,51.18,51.2,51.12,51.12,66700.0,27.5222,27.533,27.49,27.49,66700.0
2007-01-08 14:50:00,51.12,51.16,50.98,50.98,50900.0,27.49,27.5115,27.4147,27.4147,50900.0
2007-01-08 15:00:00,50.98,51.06,50.97,51.01,69700.0,27.4147,27.4577,27.4093,27.4308,69700.0
2007-01-08 15:10:00,51.0,51.11,50.96,51.0,94300.0,27.4254,27.4846,27.4039,27.4254,94300.0
2007-01-08 15:20:00,50.99,51.04,50.85,50.85,100700.0,27.4201,27.4469,27.3448,27.3448,100700.0
2007-01-08 15:30:00,50.86,50.91,50.67,50.67,129700.0,27.3501,27.377,27.248,27.248,129700.0
2007-01-08 15:40:00,50.66,50.71,50.59,50.69,189700.0,27.2426,27.2695,27.2049,27.2587,189700.0
2007-01-08 15:50:00,50.68,50.71,50.52,50.55,184800.0,27.2533,27.2695,27.1673,27.1834,184800.0
2007-01-09 09:30:00,50.91,51.05,50.39,50.95,354600.0,27.377,27.4523,27.0974,27.3985,354600.0
2007-01-09 09:40:00,50.94,51.0,50.51,50.66,185500.0,27.3932,27.4254,27.1619,27.2426,185500.0
2007-01-09 09:50:00,50.67,51.02,50.59,50.97,117100.0,27.248,27.4362,27.2049,27.4093,117100.0
2007-01-09 10:00:00,50.95,51.02,50.74,50.9,112700.0,27.3985,27.4362,27.2856,27.3717,112700.0
2007-01-09 10:10:00,50.88,51.02,50.87,50.97,62300.0,27.3609,27.4362,27.3555,27.4093,62300.0
2007-01-09 10:20:00,50.98,51.22,50.88,51.07,154100.0,27.4147,27.5437,27.3609,27.4631,154100.0
2007-01-09 10:30:00,51.08,51.52,50.96,51.46,180700.0,27.4684,27.7051,27.4039,27.6728,180700.0
2007-01-09 10:40:00,51.46,51.6,51.39,51.53,152100.0,27.6728,27.7481,27.6352,27.7104,152100.0
2007-01-09 10:50:00,51.54,51.65,51.48,51.63,126900.0,27.7158,27.775,27.6835,27.7642,126900.0
2007-01-09 11:00:00,51.64,51.85,51.62,51.68,232000.0,27.7696,27.8825,27.7588,27.7911,232000.0
2007-01-09 11:10:00,51.69,51.69,51.56,51.62,129200.0,27.7965,27.7965,27.7266,27.7588,129200.0
2007-01-09 11:20:00,51.62,51.62,51.35,51.38,171500.0,27.7588,27.7588,27.6136,27.6298,171500.0
2007-01-09 11:30:00,51.39,51.48,51.39,51.46,61500.0,27.6352,27.6835,27.6352,27.6728,61500.0
2007-01-09 11:40:00,51.45,51.57,51.21,51.26,285700.0,27.6674,27.7319,27.5384,27.5652,285700.0
2007-01-09 11:50:00,51.26,51.28,51.13,51.25,85600.0,27.5652,27.576,27.4953,27.5599,85600.0
2007-01-09 12:00:00,51.24,51.31,51.2,51.28,64100.0,27.5545,27.5921,27.533,27.576,64100.0
2007-01-09 12:10:00,51.29,51.3,51.2,51.28,36600.0,27.5814,27.5868,27.533,27.576,36600.0
2007-01-09 12:20:00,51.27,51.27,50.83,51.06,138100.0,27.5706,27.5706,27.334,27.4577,138100.0
2007-01-09 12:30:00,51.05,51.05,50.87,50.9,71700.0,27.4523,27.4523,27.3555,27.3717,71700.0
2007-01-09 12:40:00,50.92,51.15,50.92,51.07,98500.0,27.3824,27.5061,27.3824,27.4631,98500.0
2007-01-09 12:50:00,51.06,51.12,51.0,51.09,36900.0,27.4577,27.49,27.4254,27.4738,36900.0
2007-01-09 13:00:00,51.08,51.11,50.93,50.95,56300.0,27.4684,27.4846,27.3878,27.3985,56300.0
2007-01-09 13:10:00,50.95,51.21,50.94,51.18,61400.0,27.3985,27.5384,27.3932,27.5222,61400.0
2007-01-09 13:20:00,51.2,51.32,51.19,51.28,40300.0,27.533,27.5975,27.5276,27.576,40300.0
2007-01-09 13:30:00,51.3,51.39,51.24,51.29,42800.0,27.5868,27.6352,27.5545,27.5814,42800.0
2007-01-09 13:40:00,51.29,51.66,51.26,51.41,150100.0,27.5814,27.7803,27.5652,27.6459,150100.0
2007-01-09 13:50:00,51.41,51.43,51.31,51.41,69000.0,27.6459,27.6567,27.5921,27.6459,69000.0
2007-01-09 14:00:00,51.39,51.62,51.38,51.47,92200.0,27.6352,27.7588,27.6298,27.6782,92200.0
2007-01-09 14:10:00,51.47,51.48,51.24,51.27,54500.0,27.6782,27.6835,27.5545,27.5706,54500.0
2007-01-09 14:20:00,51.26,51.3,51.19,51.21,62200.0,27.5652,27.5868,27.5276,27.5384,62200.0
2007-01-09 14:30:00,51.22,51.22,51.1,51.17,38500.0,27.5437,27.5437,27.4792,27.5168,38500.0
2007-01-09 14:40:00,51.17,51.22,51.11,51.19,43100.0,27.5168,27.5437,27.4846,27.5276,43100.0
2007-01-09 14:50:00,51.19,51.34,51.16,51.23,74400.0,27.5276,27.6083,27.5115,27.5491,74400.0
2007-01-09 15:00:00,51.22,51.24,51.11,51.2,62600.0,27.5437,27.5545,27.4846,27.533,62600.0
2007-01-09 15:10:00,51.2,51.29,51.18,51.2,42600.0,27.533,27.5814,27.5222,27.533,42600.0
2007-01-09 15:20:00,51.2,51.25,51.15,51.22,56600.0,27.533,27.5599,27.5061,27.5437,56600.0
2007-01-09 15:30:00,51.23,51.37,51.23,51.36,105400.0,27.5491,27.6244,27.5491,27.619,105400.0
2007-01-09 15:40:00,51.34,51.39,51.26,51.28,91700.0,27.6083,27.6352,27.5652,27.576,91700.0
2007-01-09 15:50:00,51.27,51.27,51.04,51.1,250600.0,27.5706,27.5706,27.4469,27.4792,250600.0
2007-01-10 09:30:00,50.74,50.84,50.5,50.75,131200.0,27.2856,27.3394,27.1566,27.291,131200.0
2007-01-10 09:40:00,50.74,50.87,50.56,50.81,98200.0,27.2856,27.3555,27.1888,27.3233,98200.0
2007-01-10 09:50:00,50.79,51.26,50.74,51.21,165300.0,27.3125,27.5652,27.2856,27.5384,165300.0
2007-01-10 10:00:00,51.21,51.44,51.08,51.26,180300.0,27.5384,27.662,27.4684,27.5652,180300.0
2007-01-10 10:10:00,51.26,51.27,51.04,51.11,118800.0,27.5652,27.5706,27.4469,27.4846,118800.0
2007-01-10 10:20:00,51.11,51.12,50.95,51.01,80200.0,27.4846,27.49,27.3985,27.4308,80200.0
2007-01-10 10:30:00,51.01,51.07,50.93,51.01,86200.0,27.4308,27.4631,27.3878,27.4308,86200.0
2007-01-10 10:40:00,51.04,51.15,50.96,51.13,91900.0,27.4469,27.5061,27.4039,27.4953,91900.0
2007-01-10 10:50:00,51.13,51.13,51.03,51.1,71500.0,27.4953,27.4953,27.4416,27.4792,71500.0
2007-01-10 11:00:00,51.11,51.18,51.04,51.09,67400.0,27.4846,27.5222,27.4469,27.4738,67400.0
2007-01-10 11:10:00,51.08,51.15,51.03,51.12,38100.0,27.4684,27.5061,27.4416,27.49,38100.0
2007-01-10 11:20:00,51.12,51.14,50.93,50.99,44900.0,27.49,27.5007,27.3878,27.4201,44900.0
2007-01-10 11:30:00,50.98,51.04,50.87,51.02,46900.0,27.4147,27.4469,27.3555,27.4362,46900.0
2007-01-10 11:40:00,51.03,51.09,50.99,51.09,32200.0,27.4416,27.4738,27.4201,27.4738,32200.0
2007-01-10 11:50:00,51.09,51.16,51.08,51.1,50300.0,27.4738,27.5115,27.4684,27.4792,50300.0
2007-01-10 12:00:00,51.1,51.15,51.07,51.14,26500.0,27.4792,27.5061,27.4631,27.5007,26500.0
2007-01-10 12:10:00,51.14,51.2,51.09,51.17,36300.0,27.5007,27.533,27.4738,27.5168,36300.0
2007-01-10 12:20:00,51.16,51.22,51.1,51.13,37800.0,27.5115,27.5437,27.4792,27.4953,37800.0
2007-01-10 12:30:00,51.11,51.15,51.03,51.15,46900.0,27.4846,27.5061,27.4416,27.5061,46900.0
2007-01-10 12:40:00,51.14,51.19,51.09,51.15,39800.0,27.5007,27.5276,27.4738,27.5061,39800.0
2007-01-10 12:50:00,51.14,51.23,51.09,51.22,34000.0,27.5007,27.5491,27.4738,27.5437,34000.0
2007-01-10 13:00:00,51.21,51.29,51.2,51.23,39300.0,27.5384,27.5814,27.533,27.5491,39300.0
2007-01-10 13:10:00,51.24,51.34,51.18,51.22,77600.0,27.5545,27.6083,27.5222,27.5437,77600.0
2007-01-10 13:20:00,51.22,51.34,51.19,51.33,35600.0,27.5437,27.6083,27.5276,27.6029,35600.0
2007-01-10 13:30:00,51.33,51.33,51.23,51.29,33100.0,27.6029,27.6029,27.5491,27.5814,33100.0
2007-01-10 13:40:00,51.28,51.37,51.23,51.36,60600.0,27.576,27.6244,27.5491,27.619,60600.0
2007-01-10 13:50:00,51.36,51.49,51.33,51.34,83600.0,27.619,27.6889,27.6029,27.6083,83600.0
2007-01-10 14:00:00,51.33,51.49,51.33,51.47,42800.0,27.6029,27.6889,27.6029,27.6782,42800.0
2007-01-10 14:10:00,51.46,51.58,51.42,51.53,59000.0,27.6728,27.7373,27.6513,27.7104,59000.0
2007-01-10 14:20:00,51.54,51.66,51.43,51.59,127000.0,27.7158,27.7803,27.6567,27.7427,127000.0
2007-01-10 14:30:00,51.59,51.66,51.55,51.63,51600.0,27.7427,27.7803,27.7212,27.7642,51600.0
2007-01-10 14:40:00,51.63,51.85,51.6,51.84,142400.0,27.7642,27.8825,27.7481,27.8771,142400.0
2007-01-10 14:50:00,51.83,51.84,51.72,51.76,88200.0,27.8718,27.8771,27.8126,27.8341,88200.0
2007-01-10 15:00:00,51.77,51.91,51.76,51.85,126800.0,27.8395,27.9148,27.8341,27.8825,126800.0
2007-01-10 15:10:00,51.85,51.88,51.77,51.8,126400.0,27.8825,27.8987,27.8395,27.8556,126400.0
2007-01-10 15:20:00,51.79,51.86,51.77,51.8,132200.0,27.8503,27.8879,27.8395,27.8556,132200.0
2007-01-10 15:30:00,51.8,51.93,51.8,51.9,160100.0,27.8556,27.9255,27.8556,27.9094,160100.0
2007-01-10 15:40:00,51.89,52.04,51.89,51.96,294600.0,27.904,27.9847,27.904,27.9417,294600.0
2007-01-10 15:50:00,51.95,51.98,51.9,51.91,255900.0,27.9363,27.9524,27.9094,27.9148,255900.0
2007-01-11 09:30:00,52.25,52.41,52.03,52.4,193400.0,28.0976,28.1837,27.9793,28.1783,193400.0
2007-01-11 09:40:00,52.4,52.84,52.37,52.58,293500.0,28.1783,28.4149,28.1622,28.2751,293500.0
2007-01-11 09:50:00,52.59,52.61,52.34,52.51,218800.0,28.2805,28.2912,28.146,28.2374,218800.0
2007-01-11 10:00:00,52.5,52.6,52.26,52.33,264600.0,28.2321,28.2858,28.103,28.1406,264600.0
2007-01-11 10:10:00,52.33,52.48,52.22,52.22,219200.0,28.1406,28.2213,28.0815,28.0815,219200.0
2007-01-11 10:20:00,52.22,52.25,51.89,51.91,173300.0,28.0815,28.0976,27.904,27.9148,173300.0
2007-01-11 10:30:00,51.91,51.93,51.74,51.86,286600.0,27.9148,27.9255,27.8234,27.8879,286600.0
2007-01-11 10:40:00,51.86,52.23,51.73,52.19,270900.0,27.8879,28.0869,27.818,28.0654,270900.0
2007-01-11 10:50:00,52.22,52.22,51.99,52.08,118400.0,28.0815,28.0815,27.9578,28.0062,118400.0
2007-01-11 11:00:00,52.08,52.27,52.03,52.15,125400.0,28.0062,28.1084,27.9793,28.0438,125400.0
2007-01-11 11:10:00,52.15,52.61,52.11,52.61,189000.0,28.0438,28.2912,28.0223,28.2912,189000.0
2007-01-11 11:20:00,52.59,52.6,52.4,52.47,95900.0,28.2805,28.2858,28.1783,28.2159,95900.0
2007-01-11 11:30:00,52.45,52.5,52.39,52.49,78500.0,28.2052,28.2321,28.1729,28.2267,78500.0
2007-01-11 11:40:00,52.5,52.5,52.34,52.36,84000.0,28.2321,28.2321,28.146,28.1568,84000.0
2007-01-11 11:50:00,52.37,52.45,52.27,52.3,57900.0,28.1622,28.2052,28.1084,28.1245,57900.0
2007-01-11 12:00:00,52.29,52.3,52.11,52.2,83800.0,28.1191,28.1245,28.0223,28.0707,83800.0
2007-01-11 12:10:00,52.19,52.36,52.18,52.31,65200.0,28.0654,28.1568,28.06,28.1299,65200.0
2007-01-11 12:20:00,52.32,52.42,52.29,52.3,34500.0,28.1353,28.189,28.1191,28.1245,34500.0
2007-01-11 12:30:00,52.29,52.32,52.23,52.27,32600.0,28.1191,28.1353,28.0869,28.1084,32600.0
2007-01-11 12:40:00,52.27,52.3,52.26,52.27,28600.0,28.1084,28.1245,28.103,28.1084,28600.0
2007-01-11 12:50:00,52.27,52.37,52.23,52.31,41700.0,28.1084,28.1622,28.0869,28.1299,41700.0
2007-01-11 13:00:00,52.3,52.38,52.14,52.15,45100.0,28.1245,28.1675,28.0385,28.0438,45100.0
2007-01-11 13:10:00,52.15,52.18,52.07,52.1,62300.0,28.0438,28.06,28.0008,28.017,62300.0
2007-01-11 13:20:00,52.1,52.13,51.98,52.11,72100.0,28.017,28.0331,27.9524,28.0223,72100.0
2007-01-11 13:30:00,52.12,52.22,52.06,52.07,37500.0,28.0277,28.0815,27.9954,28.0008,37500.0
2007-01-11 13:40:00,52.07,52.23,52.07,52.19,43800.0,28.0008,28.0869,28.0008,28.0654,43800.0
2007-01-11 13:50:00,52.2,52.23,52.11,52.11,42100.0,28.0707,28.0869,28.0223,28.0223,42100.0
2007-01-11 14:00:00,52.11,52.14,51.99,52.03,47800.0,28.0223,28.0385,27.9578,27.9793,47800.0
2007-01-11 14:10:00,52.04,52.16,52.0,52.05,70700.0,27.9847,28.0492,27.9632,27.9901,70700.0
2007-01-11 14:20:00,52.07,52.14,51.97,52.12,76600.0,28.0008,28.0385,27.947,28.0277,76600.0
2007-01-11 14:30:00,52.13,52.25,52.1,52.1,50400.0,28.0331,28.0976,28.017,28.017,50400.0
2007-01-11 14:40:00,52.1,52.12,52.02,52.09,60100.0,28.017,28.0277,27.9739,28.0116,60100.0
2007-01-11 14:50:00,52.09,52.18,52.08,52.1,54200.0,28.0116,28.06,28.0062,28.017,54200.0
2007-01-11 15:00:00,52.1,52.16,52.08,52.08,71100.0,28.017,28.0492,28.0062,28.0062,71100.0
2007-01-11 15:10:00,52.09,52.13,52.06,52.06,69800.0,28.0116,28.0331,27.9954,27.9954,69800.0
2007-01-11 15:20:00,52.06,52.07,51.78,52.0,179400.0,27.9954,28.0008,27.8449,27.9632,179400.0
2007-01-11 15:30:00,52.0,52.03,51.94,51.98,79200.0,27.9632,27.9793,27.9309,27.9524,79200.0
2007-01-11 15:40:00,51.98,52.17,51.96,52.05,129600.0,27.9524,28.0546,27.9417,27.9901,129600.0
2007-01-11 15:50:00,52.05,52.08,51.96,52.07,210000.0,27.9901,28.0062,27.9417,28.0008,210000.0
2007-01-12 09:30:00,52.03,52.18,51.57,51.96,164100.0,27.9793,28.06,27.7319,27.9417,164100.0
2007-01-12 09:40:00,51.98,52.39,51.95,52.25,147700.0,27.9524,28.1729,27.9363,28.0976,147700.0
2007-01-12 09:50:00,52.25,52.73,52.15,52.69,129600.0,28.0976,28.3557,28.0438,28.3342,129600.0
2007-01-12 10:00:00,52.69,52.72,52.19,52.21,136300.0,28.3342,28.3504,28.0654,28.0761,136300.0
2007-01-12 10:10:00,52.21,52.24,52.01,52.16,103200.0,28.0761,28.0922,27.9686,28.0492,103200.0
2007-01-12 10:20:00,52.14,52.31,52.05,52.06,76000.0,28.0385,28.1299,27.9901,27.9954,76000.0
2007-01-12 10:30:00,52.06,52.09,51.89,51.94,99200.0,27.9954,28.0116,27.904,27.9309,99200.0
2007-01-12 10:40:00,51.9,51.99,51.8,51.99,85200.0,27.9094,27.9578,27.8556,27.9578,85200.0
2007-01-12 10:50:00,52.0,52.14,51.89,52.12,87100.0,27.9632,28.0385,27.904,28.0277,87100.0
2007-01-12 11:00:00,52.14,52.14,52.02,52.04,44500.0,28.0385,28.0385,27.9739,27.9847,44500.0
2007-01-12 11:10:00,52.03,52.06,51.94,51.99,36500.0,27.9793,27.9954,27.9309,27.9578,36500.0
2007-01-12 11:20:00,51.98,52.06,51.95,51.96,41800.0,27.9524,27.9954,27.9363,27.9417,41800.0
2007-01-12 11:30:00,51.97,52.08,51.93,52.07,53400.0,27.947,28.0062,27.9255,28.0008,53400.0
2007-01-12 11:40:00,52.07,52.16,52.04,52.14,40700.0,28.0008,28.0492,27.9847,28.0385,40700.0
2007-01-12 11:50:00,52.16,52.33,52.14,52.3,92200.0,28.0492,28.1406,28.0385,28.1245,92200.0
2007-01-12 12:00:00,52.28,52.3,52.22,52.23,39300.0,28.1138,28.1245,28.0815,28.0869,39300.0
2007-01-12 12:10:00,52.26,52.33,52.25,52.31,37600.0,28.103,28.1406,28.0976,28.1299,37600.0
2007-01-12 12:20:00,52.32,52.37,52.28,52.3,57800.0,28.1353,28.1622,28.1138,28.1245,57800.0
2007-01-12 12:30:00,52.29,52.33,52.25,52.32,42900.0,28.1191,28.1406,28.0976,28.1353,42900.0
2007-01-12 12:40:00,52.32,52.34,52.24,52.31,76500.0,28.1353,28.146,28.0922,28.1299,76500.0
2007-01-12 12:50:00,52.3,52.36,52.26,52.29,75300.0,28.1245,28.1568,28.103,28.1191,75300.0
2007-01-12 13:00:00,52.29,52.31,52.23,52.28,64400.0,28.1191,28.1299,28.0869,28.1138,64400.0
2007-01-12 13:10:00,52.28,52.29,52.22,52.22,30600.0,28.1138,28.1191,28.0815,28.0815,30600.0
2007-01-12 13:20:00,52.22,52.23,52.07,52.09,63600.0,28.0815,28.0869,28.0008,28.0116,63600.0
2007-01-12 13:30:00,52.09,52.13,52.02,52.09,42700.0,28.0116,28.0331,27.9739,28.0116,42700.0
2007-01-12 13:40:00,52.08,52.1,52.06,52.08,27900.0,28.0062,28.017,27.9954,28.0062,27900.0
2007-01-12 13:50:00,52.07,52.14,52.04,52.06,36100.0,28.0008,28.0385,27.9847,27.9954,36100.0
2007-01-12 14:00:00,52.06,52.06,52.0,52.01,26100.0,27.9954,27.9954,27.9632,27.9686,26100.0
2007-01-12 14:10:00,52.01,52.16,52.0,52.09,54000.0,27.9686,28.0492,27.9632,28.0116,54000.0
2007-01-12 14:20:00,52.11,52.11,51.97,52.05,83400.0,28.0223,28.0223,27.947,27.9901,83400.0
2007-01-12 14:30:00,52.05,52.07,51.99,52.03,64000.0,27.9901,28.0008,27.9578,27.9793,64000.0
2007-01-12 14:40:00,52.01,52.14,52.0,52.01,76300.0,27.9686,28.0385,27.9632,27.9686,76300.0
2007-01-12 14:50:00,52.02,52.03,51.94,51.97,61900.0,27.9739,27.9793,27.9309,27.947,61900.0
2007-01-12 15:00:00,51.96,52.11,51.96,52.1,70000.0,27.9417,28.0223,27.9417,28.017,70000.0
2007-01-12 15:10:00,52.1,52.16,52.04,52.04,88900.0,28.017,28.0492,27.9847,27.9847,88900.0
2007-01-12 15:20:00,52.04,52.06,51.99,52.05,78500.0,27.9847,27.9954,27.9578,27.9901,78500.0
2007-01-12 15:30:00,52.05,52.14,52.04,52.14,91200.0,27.9901,28.0385,27.9847,28.0385,91200.0
2007-01-12 15:40:00,52.14,52.15,52.04,52.08,73900.0,28.0385,28.0438,27.9847,28.0062,73900.0
2007-01-12 15:50:00,52.07,52.21,52.07,52.17,136900.0,28.0008,28.0761,28.0008,28.0546,136900.0
2007-01-16 09:30:00,51.75,52.2,51.51,51.69,292700.0,27.8287,28.0707,27.6997,27.7965,292700.0
2007-01-16 09:40:00,51.67,51.69,51.32,51.32,168400.0,27.7857,27.7965,27.5975,27.5975,168400.0
2007-01-16 09:50:00,51.34,51.35,51.07,51.08,199000.0,27.6083,27.6136,27.4631,27.4684,199000.0
2007-01-16 10:00:00,51.08,51.18,51.0,51.13,253700.0,27.4684,27.5222,27.4254,27.4953,253700.0
2007-01-16 10:10:00,51.12,51.3,51.01,51.04,213700.0,27.49,27.5868,27.4308,27.4469,213700.0
2007-01-16 10:20:00,51.05,51.1,50.82,51.0,280700.0,27.4523,27.4792,27.3286,27.4254,280700.0
2007-01-16 10:30:00,51.0,51.05,50.95,50.97,174500.0,27.4254,27.4523,27.3985,27.4093,174500.0
2007-01-16 10:40:00,50.96,50.98,50.8,50.83,160500.0,27.4039,27.4147,27.3179,27.334,160500.0
2007-01-16 10:50:00,50.83,50.9,50.6,50.69,179900.0,27.334,27.3717,27.2103,27.2587,179900.0
2007-01-16 11:00:00,50.69,50.85,50.67,50.76,133600.0,27.2587,27.3448,27.248,27.2964,133600.0
2007-01-16 11:10:00,50.77,50.9,50.76,50.83,81800.0,27.3017,27.3717,27.2964,27.334,81800.0
2007-01-16 11:20:00,50.82,50.83,50.74,50.8,57600.0,27.3286,27.334,27.2856,27.3179,57600.0
2007-01-16 11:30:00,50.8,50.91,50.79,50.83,96200.0,27.3179,27.377,27.3125,27.334,96200.0
2007-01-16 11:40:00,50.84,50.91,50.84,50.87,62200.0,27.3394,27.377,27.3394,27.3555,62200.0
2007-01-16 11:50:00,50.86,50.87,50.68,50.71,128600.0,27.3501,27.3555,27.2533,27.2695,128600.0
2007-01-16 12:00:00,50.72,50.85,50.69,50.76,155000.0,27.2749,27.3448,27.2587,27.2964,155000.0
2007-01-16 12:10:00,50.76,50.77,50.67,50.68,94800.0,27.2964,27.3017,27.248,27.2533,94800.0
2007-01-16 12:20:00,50.68,50.68,50.55,50.64,191900.0,27.2533,27.2533,27.1834,27.2318,191900.0
2007-01-16 12:30:00,50.64,50.73,50.54,50.56,133000.0,27.2318,27.2802,27.1781,27.1888,133000.0
2007-01-16 12:40:00,50.56,50.58,50.49,50.54,126300.0,27.1888,27.1996,27.1512,27.1781,126300.0
2007-01-16 12:50:00,50.54,50.54,50.44,50.51,133100.0,27.1781,27.1781,27.1243,27.1619,133100.0
2007-01-16 13:00:00,50.5,50.54,50.47,50.51,39200.0,27.1566,27.1781,27.1404,27.1619,39200.0
2007-01-16 13:10:00,50.5,50.51,50.43,50.45,79600.0,27.1566,27.1619,27.1189,27.1297,79600.0
2007-01-16 13:20:00,50.45,50.48,50.44,50.47,105300.0,27.1297,27.1458,27.1243,27.1404,105300.0
2007-01-16 13:30:00,50.47,50.59,50.45,50.56,114600.0,27.1404,27.2049,27.1297,27.1888,114600.0
2007-01-16 13:40:00,50.57,50.6,50.47,50.5,73200.0,27.1942,27.2103,27.1404,27.1566,73200.0
2007-01-16 13:50:00,50.49,50.56,50.46,50.48,118600.0,27.1512,27.1888,27.135,27.1458,118600.0
2007-01-16 14:00:00,50.49,50.51,50.44,50.49,122000.0,27.1512,27.1619,27.1243,27.1512,122000.0
2007-01-16 14:10:00,50.49,50.51,50.43,50.44,89100.0,27.1512,27.1619,27.1189,27.1243,89100.0
2007-01-16 14:20:00,50.44,50.49,50.4,50.45,117600.0,27.1243,27.1512,27.1028,27.1297,117600.0
2007-01-16 14:30:00,50.46,50.64,50.45,50.57,166400.0,27.135,27.2318,27.1297,27.1942,166400.0
2007-01-16 14:40:00,50.6,50.66,50.52,50.61,111900.0,27.2103,27.2426,27.1673,27.2157,111900.0
2007-01-16 14:50:00,50.62,50.63,50.48,50.56,197300.0,27.2211,27.2265,27.1458,27.1888,197300.0
2007-01-16 15:00:00,50.55,50.58,50.49,50.51,118200.0,27.1834,27.1996,27.1512,27.1619,118200.0
2007-01-16 15:10:00,50.52,50.57,50.49,50.5,142800.0,27.1673,27.1942,27.1512,27.1566,142800.0
2007-01-16 15:20:00,50.51,50.57,50.49,50.54,117800.0,27.1619,27.1942,27.1512,27.1781,117800.0
2007-01-16 15:30:00,50.55,50.55,50.47,50.49,167500.0,27.1834,27.1834,27.1404,27.1512,167500.0
2007-01-16 15:40:00,50.49,50.52,50.45,50.46,161200.0,27.1512,27.1673,27.1297,27.135,161200.0
2007-01-16 15:50:00,50.46,50.7,50.42,50.7,418300.0,27.135,27.2641,27.1135,27.2641,418300.0
2007-01-17 09:30:00,50.5,51.4,50.17,51.36,454600.0,27.1566,27.6405,26.9791,27.619,454600.0
2007-01-17 09:40:00,51.35,51.48,51.2,51.43,218700.0,27.6136,27.6835,27.533,27.6567,218700.0
2007-01-17 09:50:00,51.42,51.84,51.4,51.78,333400.0,27.6513,27.8771,27.6405,27.8449,333400.0
2007-01-17 10:00:00,51.77,51.86,51.65,51.86,202500.0,27.8395,27.8879,27.775,27.8879,202500.0
2007-01-17 10:10:00,51.84,51.93,51.69,51.82,250900.0,27.8771,27.9255,27.7965,27.8664,250900.0
2007-01-17 10:20:00,51.81,51.85,51.62,51.73,189500.0,27.861,27.8825,27.7588,27.818,189500.0
2007-01-17 10:30:00,51.73,51.73,51.48,51.55,205400.0,27.818,27.818,27.6835,27.7212,205400.0
2007-01-17 10:40:00,51.55,51.6,51.43,51.51,112500.0,27.7212,27.7481,27.6567,27.6997,112500.0
2007-01-17 10:50:00,51.5,51.58,51.42,51.58,84500.0,27.6943,27.7373,27.6513,27.7373,84500.0
2007-01-17 11:00:00,51.58,51.72,51.56,51.62,73400.0,27.7373,27.8126,27.7266,27.7588,73400.0
2007-01-17 11:10:00,51.61,51.64,51.51,51.54,58100.0,27.7535,27.7696,27.6997,27.7158,58100.0
2007-01-17 11:20:00,51.53,51.64,51.43,51.5,67800.0,27.7104,27.7696,27.6567,27.6943,67800.0
2007-01-17 11:30:00,51.5,51.63,51.49,51.52,55500.0,27.6943,27.7642,27.6889,27.7051,55500.0
2007-01-17 11:40:00,51.51,51.52,51.31,51.31,64300.0,27.6997,27.7051,27.5921,27.5921,64300.0
2007-01-17 11:50:00,51.31,51.41,51.23,51.36,80300.0,27.5921,27.6459,27.5491,27.619,80300.0
2007-01-17 12:00:00,51.35,51.49,51.31,51.43,148000.0,27.6136,27.6889,27.5921,27.6567,148000.0
2007-01-17 12:10:00,51.43,51.54,51.41,51.45,56200.0,27.6567,27.7158,27.6459,27.6674,56200.0
2007-01-17 12:20:00,51.45,51.59,51.44,51.49,48800.0,27.6674,27.7427,27.662,27.6889,48800.0
2007-01-17 12:30:00,51.49,51.5,51.4,51.45,26500.0,27.6889,27.6943,27.6405,27.6674,26500.0
2007-01-17 12:40:00,51.44,51.56,51.43,51.55,32700.0,27.662,27.7266,27.6567,27.7212,32700.0
2007-01-17 12:50:00,51.55,51.73,51.52,51.68,70400.0,27.7212,27.818,27.7051,27.7911,70400.0
2007-01-17 13:00:00,51.68,51.8,51.58,51.59,64700.0,27.7911,27.8556,27.7373,27.7427,64700.0
2007-01-17 13:10:00,51.59,51.73,51.54,51.7,67800.0,27.7427,27.818,27.7158,27.8019,67800.0
2007-01-17 13:20:00,51.68,51.71,51.54,51.59,66800.0,27.7911,27.8072,27.7158,27.7427,66800.0
2007-01-17 13:30:00,51.58,51.62,51.54,51.6,53500.0,27.7373,27.7588,27.7158,27.7481,53500.0
2007-01-17 13:40:00,51.6,51.61,51.43,51.45,54000.0,27.7481,27.7535,27.6567,27.6674,54000.0
2007-01-17 13:50:00,51.45,51.48,51.37,51.47,34700.0,27.6674,27.6835,27.6244,27.6782,34700.0
2007-01-17 14:00:00,51.47,51.57,51.35,51.42,102200.0,27.6782,27.7319,27.6136,27.6513,102200.0
2007-01-17 14:10:00,51.4,51.43,51.23,51.23,84100.0,27.6405,27.6567,27.5491,27.5491,84100.0
2007-01-17 14:20:00,51.23,51.26,51.07,51.23,119700.0,27.5491,27.5652,27.4631,27.5491,119700.0
2007-01-17 14:30:00,51.24,51.3,51.09,51.24,80300.0,27.5545,27.5868,27.4738,27.5545,80300.0
2007-01-17 14:40:00,51.23,51.27,51.05,51.08,42500.0,27.5491,27.5706,27.4523,27.4684,42500.0
2007-01-17 14:50:00,51.09,51.22,50.98,51.2,94500.0,27.4738,27.5437,27.4147,27.533,94500.0
2007-01-17 15:00:00,51.21,51.24,51.03,51.05,89000.0,27.5384,27.5545,27.4416,27.4523,89000.0
2007-01-17 15:10:00,51.02,51.12,50.99,51.06,82200.0,27.4362,27.49,27.4201,27.4577,82200.0
2007-01-17 15:20:00,51.05,51.13,51.0,51.11,73100.0,27.4523,27.4953,27.4254,27.4846,73100.0
2007-01-17 15:30:00,51.11,51.3,51.1,51.28,122900.0,27.4846,27.5868,27.4792,27.576,122900.0
2007-01-17 15:40:00,51.28,51.31,51.25,51.3,89200.0,27.576,27.5921,27.5599,27.5868,89200.0
2007-01-17 15:50:00,51.3,51.4,51.19,51.28,244600.0,27.5868,27.6405,27.5276,27.576,244600.0
2007-01-18 09:30:00,49.94,50.09,49.26,49.32,646300.0,26.8554,26.9361,26.4897,26.522,646300.0
2007-01-18 09:40:00,49.32,49.48,48.85,48.89,498800.0,26.522,26.608,26.2693,26.2908,498800.0
2007-01-18 09:50:00,48.9,49.24,48.67,49.12,579700.0,26.2961,26.479,26.1725,26.4145,579700.0
2007-01-18 10:00:00,49.1,49.14,48.48,48.65,527000.0,26.4037,26.4252,26.0703,26.1617,527000.0
2007-01-18 10:10:00,48.65,48.78,48.4,48.59,443300.0,26.1617,26.2316,26.0273,26.1294,443300.0
2007-01-18 10:20:00,48.59,48.6,48.3,48.57,334200.0,26.1294,26.1348,25.9735,26.1187,334200.0
2007-01-18 10:30:00,48.57,48.76,48.51,48.73,347100.0,26.1187,26.2209,26.0864,26.2047,347100.0
2007-01-18 10:40:00,48.72,48.98,48.68,48.7,240300.0,26.1993,26.3392,26.1778,26.1886,240300.0
2007-01-18 10:50:00,48.7,48.71,48.37,48.47,182000.0,26.1886,26.194,26.0111,26.0649,182000.0
2007-01-18 11:00:00,48.49,48.81,48.46,48.74,237800.0,26.0757,26.2477,26.0595,26.2101,237800.0
2007-01-18 11:10:00,48.74,48.93,48.66,48.93,139400.0,26.2101,26.3123,26.1671,26.3123,139400.0
2007-01-18 11:20:00,48.92,48.94,48.72,48.82,171500.0,26.3069,26.3177,26.1993,26.2531,171500.0
2007-01-18 11:30:00,48.81,48.82,48.67,48.69,140100.0,26.2477,26.2531,26.1725,26.1832,140100.0
2007-01-18 11:40:00,48.68,48.68,48.55,48.65,161700.0,26.1778,26.1778,26.1079,26.1617,161700.0
2007-01-18 11:50:00,48.64,48.67,48.5,48.52,111300.0,26.1563,26.1725,26.081,26.0918,111300.0
2007-01-18 12:00:00,48.53,48.74,48.53,48.69,281100.0,26.0972,26.2101,26.0972,26.1832,281100.0
2007-01-18 12:10:00,48.69,48.7,48.42,48.44,133900.0,26.1832,26.1886,26.038,26.0488,133900.0
2007-01-18 12:20:00,48.42,48.54,48.25,48.54,202900.0,26.038,26.1026,25.9466,26.1026,202900.0
2007-01-18 12:30:00,48.54,48.62,48.51,48.53,120300.0,26.1026,26.1456,26.0864,26.0972,120300.0
2007-01-18 12:40:00,48.53,48.64,48.51,48.6,94000.0,26.0972,26.1563,26.0864,26.1348,94000.0
2007-01-18 12:50:00,48.59,48.6,48.49,48.52,159600.0,26.1294,26.1348,26.0757,26.0918,159600.0
2007-01-18 13:00:00,48.53,48.54,48.43,48.5,162900.0,26.0972,26.1026,26.0434,26.081,162900.0
2007-01-18 13:10:00,48.5,48.51,48.2,48.23,235900.0,26.081,26.0864,25.9197,25.9359,235900.0
2007-01-18 13:20:00,48.22,48.24,48.08,48.2,193400.0,25.9305,25.9412,25.8552,25.9197,193400.0
2007-01-18 13:30:00,48.21,48.25,48.18,48.25,125700.0,25.9251,25.9466,25.909,25.9466,125700.0
2007-01-18 13:40:00,48.25,48.26,48.17,48.17,115500.0,25.9466,25.952,25.9036,25.9036,115500.0
2007-01-18 13:50:00,48.17,48.19,48.1,48.12,236100.0,25.9036,25.9143,25.8659,25.8767,236100.0
2007-01-18 14:00:00,48.12,48.15,48.02,48.15,236900.0,25.8767,25.8928,25.8229,25.8928,236900.0
2007-01-18 14:10:00,48.15,48.24,48.07,48.15,173700.0,25.8928,25.9412,25.8498,25.8928,173700.0
2007-01-18 14:20:00,48.15,48.15,48.06,48.06,118700.0,25.8928,25.8928,25.8444,25.8444,118700.0
2007-01-18 14:30:00,48.06,48.06,47.77,47.79,270200.0,25.8444,25.8444,25.6885,25.6992,270200.0
2007-01-18 14:40:00,47.78,48.13,47.77,47.98,204200.0,25.6939,25.8821,25.6885,25.8014,204200.0
2007-01-18 14:50:00,47.97,47.98,47.78,47.84,151000.0,25.796,25.8014,25.6939,25.7261,151000.0
2007-01-18 15:00:00,47.84,47.94,47.73,47.8,240300.0,25.7261,25.7799,25.667,25.7046,240300.0
2007-01-18 15:10:00,47.8,47.81,47.6,47.72,342100.0,25.7046,25.71,25.5971,25.6616,342100.0
2007-01-18 15:20:00,47.72,47.77,47.65,47.76,215800.0,25.6616,25.6885,25.624,25.6831,215800.0
2007-01-18 15:30:00,47.77,47.86,47.75,47.82,299500.0,25.6885,25.7369,25.6777,25.7154,299500.0
2007-01-18 15:40:00,47.82,47.87,47.73,47.81,362200.0,25.7154,25.7423,25.667,25.71,362200.0
2007-01-18 15:50:00,47.81,47.88,47.75,47.78,397200.0,25.71,25.7476,25.6777,25.6939,397200.0
2007-01-19 09:30:00,47.74,47.92,47.34,47.6,1018300.0,25.6724,25.7691,25.4573,25.5971,1018300.0
2007-01-19 09:40:00,47.63,48.05,47.6,47.91,167400.0,25.6132,25.8391,25.5971,25.7638,167400.0
2007-01-19 09:50:00,47.93,48.0,47.62,47.7,315300.0,25.7745,25.8122,25.6078,25.6508,315300.0
2007-01-19 10:00:00,47.71,48.2,47.71,48.14,199500.0,25.6562,25.9197,25.6562,25.8875,199500.0
2007-01-19 10:10:00,48.14,48.3,48.06,48.21,198000.0,25.8875,25.9735,25.8444,25.9251,198000.0
2007-01-19 10:20:00,48.21,48.3,48.18,48.23,113900.0,25.9251,25.9735,25.909,25.9359,113900.0
2007-01-19 10:30:00,48.24,48.31,48.0,48.23,185000.0,25.9412,25.9789,25.8122,25.9359,185000.0
2007-01-19 10:40:00,48.25,48.49,48.25,48.4,162900.0,25.9466,26.0757,25.9466,26.0273,162900.0
2007-01-19 10:50:00,48.41,48.63,48.4,48.53,198200.0,26.0326,26.151,26.0273,26.0972,198200.0
2007-01-19 11:00:00,48.54,48.76,48.47,48.76,129900.0,26.1026,26.2209,26.0649,26.2209,129900.0
2007-01-19 11:10:00,48.76,48.83,48.67,48.7,178200.0,26.2209,26.2585,26.1725,26.1886,178200.0
2007-01-19 11:20:00,48.7,48.75,48.65,48.65,100800.0,26.1886,26.2155,26.1617,26.1617,100800.0
2007-01-19 11:30:00,48.65,48.66,48.36,48.37,94900.0,26.1617,26.1671,26.0058,26.0111,94900.0
2007-01-19 11:40:00,48.37,48.43,48.2,48.28,118600.0,26.0111,26.0434,25.9197,25.9627,118600.0
2007-01-19 11:50:00,48.27,48.42,48.22,48.39,99800.0,25.9574,26.038,25.9305,26.0219,99800.0
2007-01-19 12:00:00,48.38,48.54,48.35,48.37,70500.0,26.0165,26.1026,26.0004,26.0111,70500.0
2007-01-19 12:10:00,48.38,48.38,48.15,48.31,71700.0,26.0165,26.0165,25.8928,25.9789,71700.0
2007-01-19 12:20:00,48.32,48.35,48.26,48.33,35600.0,25.9842,26.0004,25.952,25.9896,35600.0
2007-01-19 12:30:00,48.33,48.33,48.13,48.14,67600.0,25.9896,25.9896,25.8821,25.8875,67600.0
2007-01-19 12:40:00,48.14,48.21,48.13,48.2,74000.0,25.8875,25.9251,25.8821,25.9197,74000.0
2007-01-19 12:50:00,48.21,48.26,48.18,48.24,29800.0,25.9251,25.952,25.909,25.9412,29800.0
2007-01-19 13:00:00,48.22,48.36,48.22,48.35,54400.0,25.9305,26.0058,25.9305,26.0004,54400.0
2007-01-19 13:10:00,48.35,48.51,48.35,48.46,65700.0,26.0004,26.0864,26.0004,26.0595,65700.0
2007-01-19 13:20:00,48.44,48.55,48.39,48.53,43800.0,26.0488,26.1079,26.0219,26.0972,43800.0
2007-01-19 13:30:00,48.53,48.55,48.38,48.41,42600.0,26.0972,26.1079,26.0165,26.0326,42600.0
2007-01-19 13:40:00,48.42,48.49,48.4,48.42,25200.0,26.038,26.0757,26.0273,26.038,25200.0
2007-01-19 13:50:00,48.42,48.46,48.32,48.41,45200.0,26.038,26.0595,25.9842,26.0326,45200.0
2007-01-19 14:00:00,48.41,48.47,48.32,48.33,35700.0,26.0326,26.0649,25.9842,25.9896,35700.0
2007-01-19 14:10:00,48.33,48.45,48.32,48.45,41300.0,25.9896,26.0542,25.9842,26.0542,41300.0
2007-01-19 14:20:00,48.45,48.54,48.39,48.39,56800.0,26.0542,26.1026,26.0219,26.0219,56800.0
2007-01-19 14:30:00,48.39,48.39,48.27,48.27,36800.0,26.0219,26.0219,25.9574,25.9574,36800.0
2007-01-19 14:40:00,48.27,48.27,48.13,48.23,92800.0,25.9574,25.9574,25.8821,25.9359,92800.0
2007-01-19 14:50:00,48.2,48.35,48.19,48.23,54100.0,25.9197,26.0004,25.9143,25.9359,54100.0
2007-01-19 15:00:00,48.23,48.36,48.23,48.34,58300.0,25.9359,26.0058,25.9359,25.995,58300.0
2007-01-19 15:10:00,48.33,48.34,48.2,48.24,59900.0,25.9896,25.995,25.9197,25.9412,59900.0
2007-01-19 15:20:00,48.25,48.25,48.08,48.18,90800.0,25.9466,25.9466,25.8552,25.909,90800.0
2007-01-19 15:30:00,48.18,48.18,48.03,48.03,128000.0,25.909,25.909,25.8283,25.8283,128000.0
2007-01-19 15:40:00,48.03,48.08,48.0,48.01,170200.0,25.8283,25.8552,25.8122,25.8175,170200.0
2007-01-19 15:50:00,48.01,48.08,47.97,48.0,208600.0,25.8175,25.8552,25.796,25.8122,208600.0
2007-01-22 09:30:00,47.93,48.39,47.85,48.1,133700.0,25.7745,26.0219,25.7315,25.8659,133700.0
2007-01-22 09:40:00,48.09,48.32,47.85,48.23,108800.0,25.8606,25.9842,25.7315,25.9359,108800.0
2007-01-22 09:50:00,48.25,48.25,48.08,48.15,61700.0,25.9466,25.9466,25.8552,25.8928,61700.0
2007-01-22 10:00:00,48.15,48.17,47.42,47.43,179600.0,25.8928,25.9036,25.5003,25.5056,179600.0
2007-01-22 10:10:00,47.45,47.61,47.29,47.4,174300.0,25.5164,25.6024,25.4304,25.4895,174300.0
2007-01-22 10:20:00,47.46,47.64,47.41,47.63,82700.0,25.5218,25.6186,25.4949,25.6132,82700.0
2007-01-22 10:30:00,47.61,47.67,47.42,47.61,70300.0,25.6024,25.6347,25.5003,25.6024,70300.0
2007-01-22 10:40:00,47.6,47.69,47.35,47.42,96500.0,25.5971,25.6455,25.4626,25.5003,96500.0
2007-01-22 10:50:00,47.42,47.44,47.34,47.42,68500.0,25.5003,25.511,25.4573,25.5003,68500.0
2007-01-22 11:00:00,47.41,47.41,47.22,47.27,100500.0,25.4949,25.4949,25.3927,25.4196,100500.0
2007-01-22 11:10:00,47.26,47.47,47.25,47.31,60100.0,25.4142,25.5272,25.4089,25.4411,60100.0
2007-01-22 11:20:00,47.33,47.39,47.15,47.24,75800.0,25.4519,25.4841,25.3551,25.4035,75800.0
2007-01-22 11:30:00,47.24,47.31,47.2,47.25,66700.0,25.4035,25.4411,25.382,25.4089,66700.0
2007-01-22 11:40:00,47.26,47.38,47.2,47.22,74300.0,25.4142,25.4788,25.382,25.3927,74300.0
2007-01-22 11:50:00,47.22,47.47,47.21,47.45,117000.0,25.3927,25.5272,25.3873,25.5164,117000.0
2007-01-22 12:00:00,47.45,47.52,47.43,47.5,63800.0,25.5164,25.554,25.5056,25.5433,63800.0
2007-01-22 12:10:00,47.49,47.59,47.47,47.58,164400.0,25.5379,25.5917,25.5272,25.5863,164400.0
2007-01-22 12:20:00,47.57,47.77,47.52,47.75,142400.0,25.5809,25.6885,25.554,25.6777,142400.0
2007-01-22 12:30:00,47.75,47.85,47.74,47.8,127700.0,25.6777,25.7315,25.6724,25.7046,127700.0
2007-01-22 12:40:00,47.8,47.86,47.67,47.72,86000.0,25.7046,25.7369,25.6347,25.6616,86000.0
2007-01-22 12:50:00,47.72,47.74,47.64,47.71,37800.0,25.6616,25.6724,25.6186,25.6562,37800.0
2007-01-22 13:00:00,47.71,47.77,47.67,47.71,35300.0,25.6562,25.6885,25.6347,25.6562,35300.0
2007-01-22 13:10:00,47.71,47.85,47.71,47.83,43700.0,25.6562,25.7315,25.6562,25.7207,43700.0
2007-01-22 13:20:00,47.85,47.89,47.74,47.8,36800.0,25.7315,25.753,25.6724,25.7046,36800.0
2007-01-22 13:30:00,47.8,47.83,47.72,47.83,53700.0,25.7046,25.7207,25.6616,25.7207,53700.0
2007-01-22 13:40:00,47.82,47.84,47.76,47.84,83100.0,25.7154,25.7261,25.6831,25.7261,83100.0
2007-01-22 13:50:00,47.84,47.96,47.82,47.94,106600.0,25.7261,25.7907,25.7154,25.7799,106600.0
2007-01-22 14:00:00,47.94,48.11,47.9,48.0,194600.0,25.7799,25.8713,25.7584,25.8122,194600.0
2007-01-22 14:10:00,48.0,48.1,47.98,48.02,123000.0,25.8122,25.8659,25.8014,25.8229,123000.0
2007-01-22 14:20:00,48.03,48.21,48.03,48.19,213000.0,25.8283,25.9251,25.8283,25.9143,213000.0
2007-01-22 14:30:00,48.18,48.22,48.06,48.16,187100.0,25.909,25.9305,25.8444,25.8982,187100.0
2007-01-22 14:40:00,48.17,48.39,48.16,48.25,199600.0,25.9036,26.0219,25.8982,25.9466,199600.0
2007-01-22 14:50:00,48.26,48.37,48.23,48.36,247500.0,25.952,26.0111,25.9359,26.0058,247500.0
2007-01-22 15:00:00,48.35,48.36,48.22,48.3,84900.0,26.0004,26.0058,25.9305,25.9735,84900.0
2007-01-22 15:10:00,48.31,48.38,48.25,48.26,68500.0,25.9789,26.0165,25.9466,25.952,68500.0
2007-01-22 15:20:00,48.25,48.44,48.21,48.38,143400.0,25.9466,26.0488,25.9251,26.0165,143400.0
2007-01-22 15:30:00,48.37,48.42,48.31,48.37,89700.0,26.0111,26.038,25.9789,26.0111,89700.0
2007-01-22 15:40:00,48.36,48.49,48.31,48.32,142200.0,26.0058,26.0757,25.9789,25.9842,142200.0
2007-01-22 15:50:00,48.31,48.32,48.12,48.17,210500.0,25.9789,25.9842,25.8767,25.9036,210500.0
2007-01-23 09:30:00,48.25,48.26,47.8,47.96,203900.0,25.9466,25.952,25.7046,25.7907,203900.0
2007-01-23 09:40:00,47.94,48.1,47.78,47.9,181000.0,25.7799,25.8659,25.6939,25.7584,181000.0
2007-01-23 09:50:00,47.9,48.05,47.8,47.94,181400.0,25.7584,25.8391,25.7046,25.7799,181400.0
2007-01-23 10:00:00,47.94,47.99,47.73,47.8,162700.0,25.7799,25.8068,25.667,25.7046,162700.0
2007-01-23 10:10:00,47.79,47.84,47.57,47.78,127000.0,25.6992,25.7261,25.5809,25.6939,127000.0
2007-01-23 10:20:00,47.78,47.79,47.66,47.74,89900.0,25.6939,25.6992,25.6293,25.6724,89900.0
2007-01-23 10:30:00,47.76,47.98,47.74,47.92,102900.0,25.6831,25.8014,25.6724,25.7691,102900.0
2007-01-23 10:40:00,47.92,47.96,47.77,47.77,103200.0,25.7691,25.7907,25.6885,25.6885,103200.0
2007-01-23 10:50:00,47.76,47.89,47.76,47.85,31000.0,25.6831,25.753,25.6831,25.7315,31000.0
2007-01-23 11:00:00,47.83,47.87,47.76,47.87,108500.0,25.7207,25.7423,25.6831,25.7423,108500.0
2007-01-23 11:10:00,47.88,48.09,47.82,47.86,220600.0,25.7476,25.8606,25.7154,25.7369,220600.0
2007-01-23 11:20:00,47.85,47.86,47.74,47.85,226800.0,25.7315,25.7369,25.6724,25.7315,226800.0
2007-01-23 11:30:00,47.84,47.9,47.72,47.77,65700.0,25.7261,25.7584,25.6616,25.6885,65700.0
2007-01-23 11:40:00,47.76,47.84,47.74,47.77,62900.0,25.6831,25.7261,25.6724,25.6885,62900.0
2007-01-23 11:50:00,47.77,47.83,47.72,47.8,46500.0,25.6885,25.7207,25.6616,25.7046,46500.0
2007-01-23 12:00:00,47.79,47.8,47.69,47.75,92300.0,25.6992,25.7046,25.6455,25.6777,92300.0
2007-01-23 12:10:00,47.76,47.76,47.68,47.71,55500.0,25.6831,25.6831,25.6401,25.6562,55500.0
2007-01-23 12:20:00,47.7,47.73,47.6,47.65,56300.0,25.6508,25.667,25.5971,25.624,56300.0
2007-01-23 12:30:00,47.63,47.65,47.6,47.64,49600.0,25.6132,25.624,25.5971,25.6186,49600.0
2007-01-23 12:40:00,47.64,47.75,47.62,47.72,46300.0,25.6186,25.6777,25.6078,25.6616,46300.0
2007-01-23 12:50:00,47.72,47.75,47.65,47.72,55600.0,25.6616,25.6777,25.624,25.6616,55600.0
2007-01-23 13:00:00,47.71,47.76,47.67,47.68,32200.0,25.6562,25.6831,25.6347,25.6401,32200.0
2007-01-23 13:10:00,47.68,47.85,47.68,47.73,80800.0,25.6401,25.7315,25.6401,25.667,80800.0
2007-01-23 13:20:00,47.73,47.77,47.7,47.73,36100.0,25.667,25.6885,25.6508,25.667,36100.0
2007-01-23 13:30:00,47.73,47.74,47.67,47.73,66600.0,25.667,25.6724,25.6347,25.667,66600.0
2007-01-23 13:40:00,47.72,47.79,47.67,47.71,59800.0,25.6616,25.6992,25.6347,25.6562,59800.0
2007-01-23 13:50:00,47.7,47.73,47.66,47.72,113600.0,25.6508,25.667,25.6293,25.6616,113600.0
2007-01-23 14:00:00,47.71,47.74,47.62,47.63,93100.0,25.6562,25.6724,25.6078,25.6132,93100.0
2007-01-23 14:10:00,47.63,47.69,47.59,47.59,68200.0,25.6132,25.6455,25.5917,25.5917,68200.0
2007-01-23 14:20:00,47.58,47.61,47.49,47.53,84900.0,25.5863,25.6024,25.5379,25.5594,84900.0
2007-01-23 14:30:00,47.52,47.57,47.37,47.39,141300.0,25.554,25.5809,25.4734,25.4841,141300.0
2007-01-23 14:40:00,47.39,47.43,47.2,47.31,122800.0,25.4841,25.5056,25.382,25.4411,122800.0
2007-01-23 14:50:00,47.3,47.32,47.2,47.28,121700.0,25.4357,25.4465,25.382,25.425,121700.0
2007-01-23 15:00:00,47.28,47.32,47.16,47.16,141600.0,25.425,25.4465,25.3605,25.3605,141600.0
2007-01-23 15:10:00,47.16,47.2,47.08,47.09,152100.0,25.3605,25.382,25.3174,25.3228,152100.0
2007-01-23 15:20:00,47.09,47.09,46.87,46.88,313500.0,25.3228,25.3228,25.2045,25.2099,313500.0
2007-01-23 15:30:00,46.89,46.98,46.85,46.98,225900.0,25.2153,25.2637,25.1938,25.2637,225900.0
2007-01-23 15:40:00,46.98,47.05,46.9,46.9,340000.0,25.2637,25.3013,25.2206,25.2206,340000.0
2007-01-23 15:50:00,46.91,47.15,46.91,46.95,538200.0,25.226,25.3551,25.226,25.2475,538200.0
2007-01-24 09:30:00,47.16,47.55,47.11,47.11,236200.0,25.3605,25.5702,25.3336,25.3336,236200.0
2007-01-24 09:40:00,47.13,47.5,47.11,47.23,117300.0,25.3443,25.5433,25.3336,25.3981,117300.0
2007-01-24 09:50:00,47.26,47.26,46.96,47.19,170500.0,25.4142,25.4142,25.2529,25.3766,170500.0
2007-01-24 10:00:00,47.19,47.45,47.15,47.42,189800.0,25.3766,25.5164,25.3551,25.5003,189800.0
2007-01-24 10:10:00,47.39,47.46,47.26,47.3,103200.0,25.4841,25.5218,25.4142,25.4357,103200.0
2007-01-24 10:20:00,47.3,47.34,47.08,47.15,88900.0,25.4357,25.4573,25.3174,25.3551,88900.0
2007-01-24 10:30:00,47.14,47.45,47.12,47.36,93200.0,25.3497,25.5164,25.3389,25.468,93200.0
2007-01-24 10:40:00,47.35,47.45,47.3,47.43,54500.0,25.4626,25.5164,25.4357,25.5056,54500.0
2007-01-24 10:50:00,47.43,47.51,47.31,47.5,128100.0,25.5056,25.5487,25.4411,25.5433,128100.0
2007-01-24 11:00:00,47.5,47.62,47.46,47.59,153200.0,25.5433,25.6078,25.5218,25.5917,153200.0
2007-01-24 11:10:00,47.59,47.67,47.59,47.64,52500.0,25.5917,25.6347,25.5917,25.6186,52500.0
2007-01-24 11:20:00,47.63,47.7,47.61,47.64,50900.0,25.6132,25.6508,25.6024,25.6186,50900.0
2007-01-24 11:30:00,47.64,47.66,47.58,47.63,30800.0,25.6186,25.6293,25.5863,25.6132,30800.0
2007-01-24 11:40:00,47.63,47.68,47.59,47.64,58000.0,25.6132,25.6401,25.5917,25.6186,58000.0
2007-01-24 11:50:00,47.64,47.71,47.61,47.64,39300.0,25.6186,25.6562,25.6024,25.6186,39300.0
2007-01-24 12:00:00,47.65,47.71,47.52,47.6,44500.0,25.624,25.6562,25.554,25.5971,44500.0
2007-01-24 12:10:00,47.59,47.62,47.57,47.57,22300.0,25.5917,25.6078,25.5809,25.5809,22300.0
2007-01-24 12:20:00,47.58,47.62,47.51,47.62,45100.0,25.5863,25.6078,25.5487,25.6078,45100.0
2007-01-24 12:30:00,47.62,47.7,47.59,47.69,47800.0,25.6078,25.6508,25.5917,25.6455,47800.0
2007-01-24 12:40:00,47.69,47.76,47.66,47.75,51800.0,25.6455,25.6831,25.6293,25.6777,51800.0
2007-01-24 12:50:00,47.76,47.93,47.7,47.89,151200.0,25.6831,25.7745,25.6508,25.753,151200.0
2007-01-24 13:00:00,47.9,47.91,47.82,47.9,133100.0,25.7584,25.7638,25.7154,25.7584,133100.0
2007-01-24 13:10:00,47.9,48.05,47.87,48.0,135600.0,25.7584,25.8391,25.7423,25.8122,135600.0
2007-01-24 13:20:00,48.0,48.01,47.85,47.87,64800.0,25.8122,25.8175,25.7315,25.7423,64800.0
2007-01-24 13:30:00,47.87,47.89,47.77,47.86,66900.0,25.7423,25.753,25.6885,25.7369,66900.0
2007-01-24 13:40:00,47.86,47.89,47.78,47.84,40900.0,25.7369,25.753,25.6939,25.7261,40900.0
2007-01-24 13:50:00,47.83,47.97,47.81,47.92,48100.0,25.7207,25.796,25.71,25.7691,48100.0
2007-01-24 14:00:00,47.93,47.99,47.77,47.86,100900.0,25.7745,25.8068,25.6885,25.7369,100900.0
2007-01-24 14:10:00,47.84,47.86,47.69,47.7,30300.0,25.7261,25.7369,25.6455,25.6508,30300.0
2007-01-24 14:20:00,47.71,47.83,47.66,47.83,49100.0,25.6562,25.7207,25.6293,25.7207,49100.0
2007-01-24 14:30:00,47.83,47.89,47.76,47.87,57200.0,25.7207,25.753,25.6831,25.7423,57200.0
2007-01-24 14:40:00,47.87,47.92,47.81,47.84,52300.0,25.7423,25.7691,25.71,25.7261,52300.0
2007-01-24 14:50:00,47.84,47.84,47.75,47.78,34700.0,25.7261,25.7261,25.6777,25.6939,34700.0
2007-01-24 15:00:00,47.78,47.9,47.78,47.89,41900.0,25.6939,25.7584,25.6939,25.753,41900.0
2007-01-24 15:10:00,47.89,47.89,47.83,47.85,38600.0,25.753,25.753,25.7207,25.7315,38600.0
2007-01-24 15:20:00,47.86,47.88,47.74,47.79,74000.0,25.7369,25.7476,25.6724,25.6992,74000.0
2007-01-24 15:30:00,47.78,47.85,47.78,47.81,54300.0,25.6939,25.7315,25.6939,25.71,54300.0
2007-01-24 15:40:00,47.8,47.81,47.65,47.67,108200.0,25.7046,25.71,25.624,25.6347,108200.0
2007-01-24 15:50:00,47.68,47.74,47.62,47.73,180200.0,25.6401,25.6724,25.6078,25.667,180200.0
2007-01-25 09:30:00,47.84,48.46,47.75,48.06,256600.0,25.7261,26.0595,25.6777,25.8444,256600.0
2007-01-25 09:40:00,48.07,48.49,48.05,48.44,191400.0,25.8498,26.0757,25.8391,26.0488,191400.0
2007-01-25 09:50:00,48.44,48.7,48.43,48.54,205600.0,26.0488,26.1886,26.0434,26.1026,205600.0
2007-01-25 10:00:00,48.53,48.54,48.2,48.29,155800.0,26.0972,26.1026,25.9197,25.9681,155800.0
2007-01-25 10:10:00,48.3,48.33,47.85,47.98,190200.0,25.9735,25.9896,25.7315,25.8014,190200.0
2007-01-25 10:20:00,47.98,48.04,47.8,48.01,111900.0,25.8014,25.8337,25.7046,25.8175,111900.0
2007-01-25 10:30:00,47.99,48.07,47.82,47.82,82800.0,25.8068,25.8498,25.7154,25.7154,82800.0
2007-01-25 10:40:00,47.82,47.9,47.66,47.89,83400.0,25.7154,25.7584,25.6293,25.753,83400.0
2007-01-25 10:50:00,47.88,48.08,47.85,47.94,75900.0,25.7476,25.8552,25.7315,25.7799,75900.0
2007-01-25 11:00:00,47.93,48.14,47.92,48.14,65300.0,25.7745,25.8875,25.7691,25.8875,65300.0
2007-01-25 11:10:00,48.13,48.15,47.9,48.15,64100.0,25.8821,25.8928,25.7584,25.8928,64100.0
2007-01-25 11:20:00,48.14,48.3,48.03,48.06,95700.0,25.8875,25.9735,25.8283,25.8444,95700.0
2007-01-25 11:30:00,48.05,48.13,47.95,48.08,88600.0,25.8391,25.8821,25.7853,25.8552,88600.0
2007-01-25 11:40:00,48.08,48.13,48.02,48.06,68100.0,25.8552,25.8821,25.8229,25.8444,68100.0
2007-01-25 11:50:00,48.06,48.21,47.96,47.96,156800.0,25.8444,25.9251,25.7907,25.7907,156800.0
2007-01-25 12:00:00,47.97,47.98,47.7,47.75,76200.0,25.796,25.8014,25.6508,25.6777,76200.0
2007-01-25 12:10:00,47.75,47.8,47.62,47.78,102900.0,25.6777,25.7046,25.6078,25.6939,102900.0
2007-01-25 12:20:00,47.79,47.83,47.7,47.72,59100.0,25.6992,25.7207,25.6508,25.6616,59100.0
2007-01-25 12:30:00,47.74,47.84,47.73,47.84,52200.0,25.6724,25.7261,25.667,25.7261,52200.0
2007-01-25 12:40:00,47.83,47.85,47.79,47.84,31900.0,25.7207,25.7315,25.6992,25.7261,31900.0
2007-01-25 12:50:00,47.84,47.85,47.75,47.82,39000.0,25.7261,25.7315,25.6777,25.7154,39000.0
2007-01-25 13:00:00,47.83,47.87,47.75,47.78,49900.0,25.7207,25.7423,25.6777,25.6939,49900.0
2007-01-25 13:10:00,47.79,47.94,47.77,47.94,40500.0,25.6992,25.7799,25.6885,25.7799,40500.0
2007-01-25 13:20:00,47.93,47.94,47.84,47.94,28600.0,25.7745,25.7799,25.7261,25.7799,28600.0
2007-01-25 13:30:00,47.94,47.94,47.74,47.76,48400.0,25.7799,25.7799,25.6724,25.6831,48400.0
2007-01-25 13:40:00,47.76,47.83,47.64,47.68,60800.0,25.6831,25.7207,25.6186,25.6401,60800.0
2007-01-25 13:50:00,47.69,47.72,47.48,47.5,89600.0,25.6455,25.6616,25.5325,25.5433,89600.0
2007-01-25 14:00:00,47.51,47.59,47.38,47.4,98700.0,25.5487,25.5917,25.4788,25.4895,98700.0
2007-01-25 14:10:00,47.41,47.5,47.29,47.32,117900.0,25.4949,25.5433,25.4304,25.4465,117900.0
2007-01-25 14:20:00,47.32,47.36,47.2,47.22,90800.0,25.4465,25.468,25.382,25.3927,90800.0
2007-01-25 14:30:00,47.23,47.33,47.22,47.26,130500.0,25.3981,25.4519,25.3927,25.4142,130500.0
2007-01-25 14:40:00,47.27,47.28,47.19,47.23,100200.0,25.4196,25.425,25.3766,25.3981,100200.0
2007-01-25 14:50:00,47.23,47.33,47.23,47.26,77000.0,25.3981,25.4519,25.3981,25.4142,77000.0
2007-01-25 15:00:00,47.26,47.27,47.01,47.02,173000.0,25.4142,25.4196,25.2798,25.2852,173000.0
2007-01-25 15:10:00,47.03,47.1,46.96,46.97,132500.0,25.2905,25.3282,25.2529,25.2583,132500.0
2007-01-25 15:20:00,46.97,47.06,46.94,47.0,105300.0,25.2583,25.3067,25.2421,25.2744,105300.0
2007-01-25 15:30:00,47.01,47.07,46.97,47.04,103900.0,25.2798,25.3121,25.2583,25.2959,103900.0
2007-01-25 15:40:00,47.04,47.14,47.02,47.05,127600.0,25.2959,25.3497,25.2852,25.3013,127600.0
2007-01-25 15:50:00,47.05,47.15,47.05,47.09,165000.0,25.3013,25.3551,25.3013,25.3228,165000.0
2007-01-26 09:30:00,47.71,47.71,47.26,47.37,155800.0,25.6562,25.6562,25.4142,25.4734,155800.0
2007-01-26 09:40:00,47.35,47.44,47.23,47.31,204700.0,25.4626,25.511,25.3981,25.4411,204700.0
2007-01-26 09:50:00,47.32,47.65,47.32,47.62,161900.0,25.4465,25.624,25.4465,25.6078,161900.0
2007-01-26 10:00:00,47.61,47.8,47.53,47.76,226300.0,25.6024,25.7046,25.5594,25.6831,226300.0
2007-01-26 10:10:00,47.76,48.06,47.64,47.83,181100.0,25.6831,25.8444,25.6186,25.7207,181100.0
2007-01-26 10:20:00,47.83,48.06,47.76,47.99,161200.0,25.7207,25.8444,25.6831,25.8068,161200.0
2007-01-26 10:30:00,47.99,48.43,47.99,48.37,183800.0,25.8068,26.0434,25.8068,26.0111,183800.0
2007-01-26 10:40:00,48.38,48.38,48.13,48.21,133600.0,26.0165,26.0165,25.8821,25.9251,133600.0
2007-01-26 10:50:00,48.19,48.26,48.09,48.21,154500.0,25.9143,25.952,25.8606,25.9251,154500.0
2007-01-26 11:00:00,48.2,48.25,48.02,48.1,162400.0,25.9197,25.9466,25.8229,25.8659,162400.0
2007-01-26 11:10:00,48.1,48.19,48.03,48.18,60900.0,25.8659,25.9143,25.8283,25.909,60900.0
2007-01-26 11:20:00,48.18,48.25,48.03,48.19,118600.0,25.909,25.9466,25.8283,25.9143,118600.0
2007-01-26 11:30:00,48.19,48.24,48.15,48.19,83500.0,25.9143,25.9412,25.8928,25.9143,83500.0
2007-01-26 11:40:00,48.19,48.54,47.99,48.4,331000.0,25.9143,26.1026,25.8068,26.0273,331000.0
2007-01-26 11:50:00,48.42,48.57,48.3,48.55,139000.0,26.038,26.1187,25.9735,26.1079,139000.0
2007-01-26 12:00:00,48.55,48.84,48.49,48.66,269700.0,26.1079,26.2639,26.0757,26.1671,269700.0
2007-01-26 12:10:00,48.65,48.83,48.63,48.66,113400.0,26.1617,26.2585,26.151,26.1671,113400.0
2007-01-26 12:20:00,48.68,48.72,48.6,48.61,49900.0,26.1778,26.1993,26.1348,26.1402,49900.0
2007-01-26 12:30:00,48.62,48.72,48.56,48.67,113100.0,26.1456,26.1993,26.1133,26.1725,113100.0
2007-01-26 12:40:00,48.66,48.72,48.54,48.69,101000.0,26.1671,26.1993,26.1026,26.1832,101000.0
2007-01-26 12:50:00,48.7,48.82,48.67,48.78,108800.0,26.1886,26.2531,26.1725,26.2316,108800.0
2007-01-26 13:00:00,48.78,48.99,48.63,48.64,169700.0,26.2316,26.3445,26.151,26.1563,169700.0
2007-01-26 13:10:00,48.66,48.78,48.61,48.74,117600.0,26.1671,26.2316,26.1402,26.2101,117600.0
2007-01-26 13:20:00,48.75,48.92,48.69,48.77,134600.0,26.2155,26.3069,26.1832,26.2262,134600.0
2007-01-26 13:30:00,48.77,49.07,48.77,49.0,150600.0,26.2262,26.3876,26.2262,26.3499,150600.0
2007-01-26 13:40:00,49.0,49.22,48.89,49.08,209400.0,26.3499,26.4682,26.2908,26.3929,209400.0
2007-01-26 13:50:00,49.09,49.09,48.83,48.9,100900.0,26.3983,26.3983,26.2585,26.2961,100900.0
2007-01-26 14:00:00,48.89,48.9,48.65,48.78,264800.0,26.2908,26.2961,26.1617,26.2316,264800.0
2007-01-26 14:10:00,48.78,49.08,48.72,48.97,167300.0,26.2316,26.3929,26.1993,26.3338,167300.0
2007-01-26 14:20:00,48.96,49.33,48.96,49.13,185800.0,26.3284,26.5274,26.3284,26.4198,185800.0
2007-01-26 14:30:00,49.11,49.19,48.91,48.93,103800.0,26.4091,26.4521,26.3015,26.3123,103800.0
2007-01-26 14:40:00,48.93,48.98,48.77,48.92,73700.0,26.3123,26.3392,26.2262,26.3069,73700.0
2007-01-26 14:50:00,48.9,49.11,48.87,48.94,123300.0,26.2961,26.4091,26.28,26.3177,123300.0
2007-01-26 15:00:00,48.93,49.29,48.9,49.26,177900.0,26.3123,26.5059,26.2961,26.4897,177900.0
2007-01-26 15:10:00,49.26,49.26,49.07,49.1,106800.0,26.4897,26.4897,26.3876,26.4037,106800.0
2007-01-26 15:20:00,49.1,49.14,49.0,49.03,104100.0,26.4037,26.4252,26.3499,26.3661,104100.0
2007-01-26 15:30:00,49.03,49.05,48.95,49.02,105300.0,26.3661,26.3768,26.323,26.3607,105300.0
2007-01-26 15:40:00,49.01,49.13,48.77,49.03,279800.0,26.3553,26.4198,26.2262,26.3661,279800.0
2007-01-26 15:50:00,49.03,49.1,48.92,48.92,325800.0,26.3661,26.4037,26.3069,26.3069,325800.0
2007-01-29 09:30:00,48.99,49.31,48.87,49.25,401500.0,26.3445,26.5166,26.28,26.4844,401500.0
2007-01-29 09:40:00,49.25,49.29,48.91,49.05,245800.0,26.4844,26.5059,26.3015,26.3768,245800.0
2007-01-29 09:50:00,49.03,49.03,48.75,48.89,200600.0,26.3661,26.3661,26.2155,26.2908,200600.0
2007-01-29 10:00:00,48.86,49.32,48.86,49.28,174800.0,26.2746,26.522,26.2746,26.5005,174800.0
2007-01-29 10:10:00,49.27,49.4,49.17,49.27,241600.0,26.4951,26.565,26.4413,26.4951,241600.0
2007-01-29 10:20:00,49.27,49.32,49.06,49.06,98700.0,26.4951,26.522,26.3822,26.3822,98700.0
2007-01-29 10:30:00,49.07,49.1,48.94,49.1,161900.0,26.3876,26.4037,26.3177,26.4037,161900.0
2007-01-29 10:40:00,49.11,49.5,49.11,49.45,127800.0,26.4091,26.6188,26.4091,26.5919,127800.0
2007-01-29 10:50:00,49.45,49.49,49.33,49.37,118100.0,26.5919,26.6134,26.5274,26.5489,118100.0
2007-01-29 11:00:00,49.37,49.43,49.19,49.35,110300.0,26.5489,26.5812,26.4521,26.5381,110300.0
2007-01-29 11:10:00,49.35,49.46,49.33,49.41,104400.0,26.5381,26.5973,26.5274,26.5704,104400.0
2007-01-29 11:20:00,49.41,49.44,49.32,49.44,34200.0,26.5704,26.5865,26.522,26.5865,34200.0
2007-01-29 11:30:00,49.43,49.44,49.3,49.35,50900.0,26.5812,26.5865,26.5112,26.5381,50900.0
2007-01-29 11:40:00,49.34,49.48,49.3,49.42,93100.0,26.5328,26.608,26.5112,26.5758,93100.0
2007-01-29 11:50:00,49.41,49.5,49.4,49.48,45600.0,26.5704,26.6188,26.565,26.608,45600.0
2007-01-29 12:00:00,49.48,49.48,49.31,49.33,58900.0,26.608,26.608,26.5166,26.5274,58900.0
2007-01-29 12:10:00,49.33,49.52,49.32,49.44,92900.0,26.5274,26.6296,26.522,26.5865,92900.0
2007-01-29 12:20:00,49.44,49.5,49.36,49.4,63300.0,26.5865,26.6188,26.5435,26.565,63300.0
2007-01-29 12:30:00,49.4,49.49,49.37,49.49,38000.0,26.565,26.6134,26.5489,26.6134,38000.0
2007-01-29 12:40:00,49.5,49.64,49.39,49.62,84500.0,26.6188,26.6941,26.5596,26.6833,84500.0
2007-01-29 12:50:00,49.62,49.75,49.58,49.69,115500.0,26.6833,26.7532,26.6618,26.721,115500.0
2007-01-29 13:00:00,49.7,49.78,49.6,49.6,79700.0,26.7263,26.7694,26.6726,26.6726,79700.0
2007-01-29 13:10:00,49.6,49.61,49.48,49.49,61300.0,26.6726,26.678,26.608,26.6134,61300.0
2007-01-29 13:20:00,49.49,49.6,49.46,49.59,44500.0,26.6134,26.6726,26.5973,26.6672,44500.0
2007-01-29 13:30:00,49.59,49.63,49.52,49.56,57400.0,26.6672,26.6887,26.6296,26.6511,57400.0
2007-01-29 13:40:00,49.55,49.55,49.21,49.33,102100.0,26.6457,26.6457,26.4628,26.5274,102100.0
2007-01-29 13:50:00,49.33,49.33,49.09,49.13,175800.0,26.5274,26.5274,26.3983,26.4198,175800.0
2007-01-29 14:00:00,49.12,49.18,48.99,49.09,97300.0,26.4145,26.4467,26.3445,26.3983,97300.0
2007-01-29 14:10:00,49.09,49.14,48.96,49.14,111700.0,26.3983,26.4252,26.3284,26.4252,111700.0
2007-01-29 14:20:00,49.14,49.2,49.08,49.1,45300.0,26.4252,26.4575,26.3929,26.4037,45300.0
2007-01-29 14:30:00,49.09,49.17,48.95,49.02,71600.0,26.3983,26.4413,26.323,26.3607,71600.0
2007-01-29 14:40:00,49.01,49.08,48.93,49.02,106700.0,26.3553,26.3929,26.3123,26.3607,106700.0
2007-01-29 14:50:00,49.03,49.08,48.99,49.07,103800.0,26.3661,26.3929,26.3445,26.3876,103800.0
2007-01-29 15:00:00,49.08,49.22,49.08,49.19,136200.0,26.3929,26.4682,26.3929,26.4521,136200.0
2007-01-29 15:10:00,49.2,49.24,49.06,49.09,137900.0,26.4575,26.479,26.3822,26.3983,137900.0
2007-01-29 15:20:00,49.09,49.21,49.04,49.12,90400.0,26.3983,26.4628,26.3714,26.4145,90400.0
2007-01-29 15:30:00,49.11,49.24,49.11,49.21,101700.0,26.4091,26.479,26.4091,26.4628,101700.0
2007-01-29 15:40:00,49.21,49.28,49.16,49.25,128300.0,26.4628,26.5005,26.436,26.4844,128300.0
2007-01-29 15:50:00,49.26,49.28,49.2,49.25,155100.0,26.4897,26.5005,26.4575,26.4844,155100.0
2007-01-30 09:30:00,49.35,49.54,49.17,49.42,135400.0,26.5381,26.6403,26.4413,26.5758,135400.0
2007-01-30 09:40:00,49.39,49.39,49.1,49.14,122300.0,26.5596,26.5596,26.4037,26.4252,122300.0
2007-01-30 09:50:00,49.16,49.21,48.93,49.06,157200.0,26.436,26.4628,26.3123,26.3822,157200.0
2007-01-30 10:00:00,49.08,49.2,48.98,49.15,112600.0,26.3929,26.4575,26.3392,26.4306,112600.0
2007-01-30 10:10:00,49.17,49.24,49.0,49.13,99500.0,26.4413,26.479,26.3499,26.4198,99500.0
2007-01-30 10:20:00,49.14,49.2,48.99,49.18,100300.0,26.4252,26.4575,26.3445,26.4467,100300.0
2007-01-30 10:30:00,49.18,49.28,49.05,49.11,73900.0,26.4467,26.5005,26.3768,26.4091,73900.0
2007-01-30 10:40:00,49.09,49.09,48.99,49.03,88500.0,26.3983,26.3983,26.3445,26.3661,88500.0
2007-01-30 10:50:00,49.02,49.02,48.9,48.98,62600.0,26.3607,26.3607,26.2961,26.3392,62600.0
2007-01-30 11:00:00,48.98,49.05,48.94,49.01,78700.0,26.3392,26.3768,26.3177,26.3553,78700.0
2007-01-30 11:10:00,49.01,49.08,48.97,49.0,122500.0,26.3553,26.3929,26.3338,26.3499,122500.0
2007-01-30 11:20:00,49.0,49.0,48.85,48.9,115900.0,26.3499,26.3499,26.2693,26.2961,115900.0
2007-01-30 11:30:00,48.9,48.97,48.88,48.88,69400.0,26.2961,26.3338,26.2854,26.2854,69400.0
2007-01-30 11:40:00,48.88,49.01,48.87,48.96,85400.0,26.2854,26.3553,26.28,26.3284,85400.0
2007-01-30 11:50:00,48.95,48.95,48.87,48.89,43200.0,26.323,26.323,26.28,26.2908,43200.0
2007-01-30 12:00:00,48.9,48.92,48.83,48.87,80400.0,26.2961,26.3069,26.2585,26.28,80400.0
2007-01-30 12:10:00,48.87,48.94,48.85,48.85,43500.0,26.28,26.3177,26.2693,26.2693,43500.0
2007-01-30 12:20:00,48.86,48.94,48.83,48.93,38100.0,26.2746,26.3177,26.2585,26.3123,38100.0
2007-01-30 12:30:00,48.93,48.93,48.86,48.87,38100.0,26.3123,26.3123,26.2746,26.28,38100.0
2007-01-30 12:40:00,48.88,48.88,48.79,48.87,68700.0,26.2854,26.2854,26.237,26.28,68700.0
2007-01-30 12:50:00,48.88,48.94,48.79,48.94,79100.0,26.2854,26.3177,26.237,26.3177,79100.0
2007-01-30 13:00:00,48.95,48.96,48.78,48.78,66700.0,26.323,26.3284,26.2316,26.2316,66700.0
2007-01-30 13:10:00,48.78,48.8,48.72,48.73,81500.0,26.2316,26.2424,26.1993,26.2047,81500.0
2007-01-30 13:20:00,48.73,48.81,48.71,48.76,34000.0,26.2047,26.2477,26.194,26.2209,34000.0
2007-01-30 13:30:00,48.76,48.8,48.71,48.74,35700.0,26.2209,26.2424,26.194,26.2101,35700.0
2007-01-30 13:40:00,48.74,49.0,48.74,49.0,61600.0,26.2101,26.3499,26.2101,26.3499,61600.0
2007-01-30 13:50:00,49.0,49.07,49.0,49.05,49800.0,26.3499,26.3876,26.3499,26.3768,49800.0
2007-01-30 14:00:00,49.05,49.05,48.9,48.93,66300.0,26.3768,26.3768,26.2961,26.3123,66300.0
2007-01-30 14:10:00,48.93,49.05,48.91,48.99,54900.0,26.3123,26.3768,26.3015,26.3445,54900.0
2007-01-30 14:20:00,48.99,49.01,48.92,48.93,31000.0,26.3445,26.3553,26.3069,26.3123,31000.0
2007-01-30 14:30:00,48.92,49.04,48.86,48.97,67500.0,26.3069,26.3714,26.2746,26.3338,67500.0
2007-01-30 14:40:00,48.96,48.98,48.86,48.86,33700.0,26.3284,26.3392,26.2746,26.2746,33700.0
2007-01-30 14:50:00,48.86,48.99,48.85,48.96,46500.0,26.2746,26.3445,26.2693,26.3284,46500.0
2007-01-30 15:00:00,48.95,49.02,48.92,48.98,71000.0,26.323,26.3607,26.3069,26.3392,71000.0
2007-01-30 15:10:00,48.99,49.1,48.99,49.06,96600.0,26.3445,26.4037,26.3445,26.3822,96600.0
2007-01-30 15:20:00,49.05,49.08,48.9,48.96,102200.0,26.3768,26.3929,26.2961,26.3284,102200.0
2007-01-30 15:30:00,48.96,49.01,48.89,48.97,91000.0,26.3284,26.3553,26.2908,26.3338,91000.0
2007-01-30 15:40:00,48.98,49.04,48.9,49.02,119300.0,26.3392,26.3714,26.2961,26.3607,119300.0
2007-01-30 15:50:00,49.03,49.18,49.0,49.12,145200.0,26.3661,26.4467,26.3499,26.4145,145200.0
2007-01-31 09:30:00,49.05,49.05,48.7,48.82,130400.0,26.3768,26.3768,26.1886,26.2531,130400.0
2007-01-31 09:40:00,48.79,48.8,48.55,48.6,169500.0,26.237,26.2424,26.1079,26.1348,169500.0
2007-01-31 09:50:00,48.58,48.58,48.28,48.42,204300.0,26.1241,26.1241,25.9627,26.038,204300.0
2007-01-31 10:00:00,48.44,48.75,48.37,48.7,114700.0,26.0488,26.2155,26.0111,26.1886,114700.0
2007-01-31 10:10:00,48.7,48.83,48.59,48.69,94000.0,26.1886,26.2585,26.1294,26.1832,94000.0
2007-01-31 10:20:00,48.69,49.07,48.66,48.86,164600.0,26.1832,26.3876,26.1671,26.2746,164600.0
2007-01-31 10:30:00,48.84,49.39,48.82,49.19,160600.0,26.2639,26.5596,26.2531,26.4521,160600.0
2007-01-31 10:40:00,49.19,49.23,48.97,48.98,68200.0,26.4521,26.4736,26.3338,26.3392,68200.0
2007-01-31 10:50:00,48.98,49.06,48.84,48.85,52700.0,26.3392,26.3822,26.2639,26.2693,52700.0
2007-01-31 11:00:00,48.85,48.85,48.63,48.73,60800.0,26.2693,26.2693,26.151,26.2047,60800.0
2007-01-31 11:10:00,48.71,48.8,48.66,48.72,46800.0,26.194,26.2424,26.1671,26.1993,46800.0
2007-01-31 11:20:00,48.72,48.78,48.62,48.71,37900.0,26.1993,26.2316,26.1456,26.194,37900.0
2007-01-31 11:30:00,48.7,48.86,48.7,48.75,43400.0,26.1886,26.2746,26.1886,26.2155,43400.0
2007-01-31 11:40:00,48.75,48.92,48.71,48.9,33800.0,26.2155,26.3069,26.194,26.2961,33800.0
2007-01-31 11:50:00,48.9,48.93,48.8,48.81,19200.0,26.2961,26.3123,26.2424,26.2477,19200.0
2007-01-31 12:00:00,48.81,48.86,48.72,48.76,35300.0,26.2477,26.2746,26.1993,26.2209,35300.0
2007-01-31 12:10:00,48.77,48.82,48.75,48.77,14900.0,26.2262,26.2531,26.2155,26.2262,14900.0
2007-01-31 12:20:00,48.79,48.83,48.77,48.78,15200.0,26.237,26.2585,26.2262,26.2316,15200.0
2007-01-31 12:30:00,48.78,48.86,48.64,48.65,41500.0,26.2316,26.2746,26.1563,26.1617,41500.0
2007-01-31 12:40:00,48.65,48.74,48.62,48.72,31000.0,26.1617,26.2101,26.1456,26.1993,31000.0
2007-01-31 12:50:00,48.71,48.76,48.71,48.74,17000.0,26.194,26.2209,26.194,26.2101,17000.0
2007-01-31 13:00:00,48.73,48.76,48.72,48.74,21500.0,26.2047,26.2209,26.1993,26.2101,21500.0
2007-01-31 13:10:00,48.75,48.79,48.68,48.78,25500.0,26.2155,26.237,26.1778,26.2316,25500.0
2007-01-31 13:20:00,48.78,48.85,48.76,48.83,21400.0,26.2316,26.2693,26.2209,26.2585,21400.0
2007-01-31 13:30:00,48.84,48.89,48.79,48.88,21200.0,26.2639,26.2908,26.237,26.2854,21200.0
2007-01-31 13:40:00,48.88,48.88,48.7,48.71,72000.0,26.2854,26.2854,26.1886,26.194,72000.0
2007-01-31 13:50:00,48.71,48.83,48.69,48.78,37300.0,26.194,26.2585,26.1832,26.2316,37300.0
2007-01-31 14:00:00,48.78,48.85,48.72,48.76,36800.0,26.2316,26.2693,26.1993,26.2209,36800.0
2007-01-31 14:10:00,48.74,49.13,48.68,49.12,137900.0,26.2101,26.4198,26.1778,26.4145,137900.0
2007-01-31 14:20:00,49.15,49.2,48.83,48.88,121200.0,26.4306,26.4575,26.2585,26.2854,121200.0
2007-01-31 14:30:00,48.89,49.28,48.85,49.13,137700.0,26.2908,26.5005,26.2693,26.4198,137700.0
2007-01-31 14:40:00,49.13,49.38,49.13,49.34,101200.0,26.4198,26.5543,26.4198,26.5328,101200.0
2007-01-31 14:50:00,49.33,49.39,49.21,49.3,57400.0,26.5274,26.5596,26.4628,26.5112,57400.0
2007-01-31 15:00:00,49.3,49.55,49.22,49.51,105900.0,26.5112,26.6457,26.4682,26.6242,105900.0
2007-01-31 15:10:00,49.51,49.56,49.41,49.44,76400.0,26.6242,26.6511,26.5704,26.5865,76400.0
2007-01-31 15:20:00,49.45,49.5,49.36,49.44,64900.0,26.5919,26.6188,26.5435,26.5865,64900.0
2007-01-31 15:30:00,49.44,49.5,49.39,49.41,51800.0,26.5865,26.6188,26.5596,26.5704,51800.0
2007-01-31 15:40:00,49.4,49.46,49.32,49.43,74000.0,26.565,26.5973,26.522,26.5812,74000.0
2007-01-31 15:50:00,49.44,49.46,49.21,49.23,145300.0,26.5865,26.5973,26.4628,26.4736,145300.0
2007-02-01 09:30:00,49.02,49.72,49.02,49.48,299200.0,26.3607,26.7371,26.3607,26.608,299200.0
2007-02-01 09:40:00,49.46,49.51,49.21,49.46,110300.0,26.5973,26.6242,26.4628,26.5973,110300.0
2007-02-01 09:50:00,49.46,49.63,49.41,49.59,63900.0,26.5973,26.6887,26.5704,26.6672,63900.0
2007-02-01 10:00:00,49.61,49.65,49.25,49.64,153300.0,26.678,26.6995,26.4844,26.6941,153300.0
2007-02-01 10:10:00,49.65,49.7,49.27,49.38,98300.0,26.6995,26.7263,26.4951,26.5543,98300.0
2007-02-01 10:20:00,49.38,49.41,48.98,48.99,235300.0,26.5543,26.5704,26.3392,26.3445,235300.0
2007-02-01 10:30:00,49.0,49.0,48.69,48.78,426400.0,26.3499,26.3499,26.1832,26.2316,426400.0
2007-02-01 10:40:00,48.78,48.88,48.65,48.69,188100.0,26.2316,26.2854,26.1617,26.1832,188100.0
2007-02-01 10:50:00,48.69,48.81,48.5,48.8,447700.0,26.1832,26.2477,26.081,26.2424,447700.0
2007-02-01 11:00:00,48.78,48.81,48.34,48.35,182700.0,26.2316,26.2477,25.995,26.0004,182700.0
2007-02-01 11:10:00,48.35,48.57,48.3,48.57,97100.0,26.0004,26.1187,25.9735,26.1187,97100.0
2007-02-01 11:20:00,48.56,48.74,48.52,48.74,61600.0,26.1133,26.2101,26.0918,26.2101,61600.0
2007-02-01 11:30:00,48.75,48.83,48.62,48.66,99100.0,26.2155,26.2585,26.1456,26.1671,99100.0
2007-02-01 11:40:00,48.68,48.75,48.62,48.69,161100.0,26.1778,26.2155,26.1456,26.1832,161100.0
2007-02-01 11:50:00,48.68,48.81,48.66,48.76,31700.0,26.1778,26.2477,26.1671,26.2209,31700.0
2007-02-01 12:00:00,48.77,48.84,48.73,48.76,41800.0,26.2262,26.2639,26.2047,26.2209,41800.0
2007-02-01 12:10:00,48.76,48.87,48.76,48.83,33500.0,26.2209,26.28,26.2209,26.2585,33500.0
2007-02-01 12:20:00,48.84,48.9,48.65,48.67,40900.0,26.2639,26.2961,26.1617,26.1725,40900.0
2007-02-01 12:30:00,48.67,48.67,48.53,48.66,29600.0,26.1725,26.1725,26.0972,26.1671,29600.0
2007-02-01 12:40:00,48.65,48.81,48.63,48.77,26900.0,26.1617,26.2477,26.151,26.2262,26900.0
2007-02-01 12:50:00,48.76,48.77,48.66,48.66,26100.0,26.2209,26.2262,26.1671,26.1671,26100.0
2007-02-01 13:00:00,48.65,48.76,48.65,48.7,31000.0,26.1617,26.2209,26.1617,26.1886,31000.0
2007-02-01 13:10:00,48.71,48.76,48.63,48.76,32700.0,26.194,26.2209,26.151,26.2209,32700.0
2007-02-01 13:20:00,48.77,48.84,48.76,48.83,63700.0,26.2262,26.2639,26.2209,26.2585,63700.0
2007-02-01 13:30:00,48.83,48.88,48.8,48.87,55000.0,26.2585,26.2854,26.2424,26.28,55000.0
2007-02-01 13:40:00,48.87,48.96,48.85,48.9,63100.0,26.28,26.3284,26.2693,26.2961,63100.0
2007-02-01 13:50:00,48.89,48.89,48.8,48.81,40900.0,26.2908,26.2908,26.2424,26.2477,40900.0
2007-02-01 14:00:00,48.81,48.92,48.78,48.9,106400.0,26.2477,26.3069,26.2316,26.2961,106400.0
2007-02-01 14:10:00,48.91,48.96,48.7,48.74,105200.0,26.3015,26.3284,26.1886,26.2101,105200.0
2007-02-01 14:20:00,48.75,48.92,48.75,48.88,58500.0,26.2155,26.3069,26.2155,26.2854,58500.0
2007-02-01 14:30:00,48.88,48.96,48.75,48.81,44600.0,26.2854,26.3284,26.2155,26.2477,44600.0
2007-02-01 14:40:00,48.81,48.89,48.8,48.84,36000.0,26.2477,26.2908,26.2424,26.2639,36000.0
2007-02-01 14:50:00,48.84,48.94,48.84,48.92,65400.0,26.2639,26.3177,26.2639,26.3069,65400.0
2007-02-01 15:00:00,48.92,48.98,48.86,48.86,111500.0,26.3069,26.3392,26.2746,26.2746,111500.0
2007-02-01 15:10:00,48.87,49.0,48.81,48.96,96600.0,26.28,26.3499,26.2477,26.3284,96600.0
2007-02-01 15:20:00,48.96,49.04,48.92,48.97,65500.0,26.3284,26.3714,26.3069,26.3338,65500.0
2007-02-01 15:30:00,48.97,49.0,48.87,48.89,51000.0,26.3338,26.3499,26.28,26.2908,51000.0
2007-02-01 15:40:00,48.9,48.97,48.86,48.87,92100.0,26.2961,26.3338,26.2746,26.28,92100.0
2007-02-01 15:50:00,48.87,48.95,48.84,48.87,182900.0,26.28,26.323,26.2639,26.28,182900.0
2007-02-02 09:30:00,48.79,49.08,48.77,48.95,241900.0,26.237,26.3929,26.2262,26.323,241900.0
2007-02-02 09:40:00,48.95,49.23,48.94,49.13,153000.0,26.323,26.4736,26.3177,26.4198,153000.0
2007-02-02 09:50:00,49.15,49.39,49.04,49.24,127400.0,26.4306,26.5596,26.3714,26.479,127400.0
2007-02-02 10:00:00,49.24,49.41,49.16,49.41,135600.0,26.479,26.5704,26.436,26.5704,135600.0
2007-02-02 10:10:00,49.42,49.65,49.39,49.54,128200.0,26.5758,26.6995,26.5596,26.6403,128200.0
2007-02-02 10:20:00,49.52,49.62,49.36,49.58,96100.0,26.6296,26.6833,26.5435,26.6618,96100.0
2007-02-02 10:30:00,49.58,49.58,49.37,49.45,102800.0,26.6618,26.6618,26.5489,26.5919,102800.0
2007-02-02 10:40:00,49.47,49.52,49.38,49.47,102900.0,26.6027,26.6296,26.5543,26.6027,102900.0
2007-02-02 10:50:00,49.46,49.61,49.44,49.61,48500.0,26.5973,26.678,26.5865,26.678,48500.0
2007-02-02 11:00:00,49.6,49.6,49.43,49.54,57000.0,26.6726,26.6726,26.5812,26.6403,57000.0
2007-02-02 11:10:00,49.55,49.6,49.53,49.55,38100.0,26.6457,26.6726,26.6349,26.6457,38100.0
2007-02-02 11:20:00,49.56,49.56,49.49,49.54,53300.0,26.6511,26.6511,26.6134,26.6403,53300.0
2007-02-02 11:30:00,49.55,49.56,49.47,49.49,88600.0,26.6457,26.6511,26.6027,26.6134,88600.0
2007-02-02 11:40:00,49.48,49.58,49.45,49.56,57800.0,26.608,26.6618,26.5919,26.6511,57800.0
2007-02-02 11:50:00,49.56,49.64,49.54,49.55,73900.0,26.6511,26.6941,26.6403,26.6457,73900.0
2007-02-02 12:00:00,49.54,49.57,49.5,49.52,67800.0,26.6403,26.6564,26.6188,26.6296,67800.0
2007-02-02 12:10:00,49.52,49.73,49.52,49.69,73300.0,26.6296,26.7425,26.6296,26.721,73300.0
2007-02-02 12:20:00,49.68,49.77,49.53,49.57,87100.0,26.7156,26.764,26.6349,26.6564,87100.0
2007-02-02 12:30:00,49.58,49.69,49.56,49.63,65600.0,26.6618,26.721,26.6511,26.6887,65600.0
2007-02-02 12:40:00,49.63,49.65,49.51,49.63,60600.0,26.6887,26.6995,26.6242,26.6887,60600.0
2007-02-02 12:50:00,49.62,49.72,49.59,49.7,83100.0,26.6833,26.7371,26.6672,26.7263,83100.0
2007-02-02 13:00:00,49.7,49.82,49.69,49.79,107600.0,26.7263,26.7909,26.721,26.7747,107600.0
2007-02-02 13:10:00,49.79,49.9,49.72,49.86,246100.0,26.7747,26.8339,26.7371,26.8124,246100.0
2007-02-02 13:20:00,49.87,49.94,49.83,49.86,124300.0,26.8178,26.8554,26.7963,26.8124,124300.0
2007-02-02 13:30:00,49.87,49.89,49.82,49.82,73300.0,26.8178,26.8285,26.7909,26.7909,73300.0
2007-02-02 13:40:00,49.83,49.88,49.77,49.78,84300.0,26.7963,26.8231,26.764,26.7694,84300.0
2007-02-02 13:50:00,49.78,49.83,49.67,49.81,64300.0,26.7694,26.7963,26.7102,26.7855,64300.0
2007-02-02 14:00:00,49.81,49.84,49.78,49.83,33900.0,26.7855,26.8016,26.7694,26.7963,33900.0
2007-02-02 14:10:00,49.83,49.83,49.65,49.74,99100.0,26.7963,26.7963,26.6995,26.7479,99100.0
2007-02-02 14:20:00,49.72,49.74,49.55,49.62,105300.0,26.7371,26.7479,26.6457,26.6833,105300.0
2007-02-02 14:30:00,49.62,49.74,49.62,49.72,68200.0,26.6833,26.7479,26.6833,26.7371,68200.0
2007-02-02 14:40:00,49.72,49.81,49.62,49.8,110700.0,26.7371,26.7855,26.6833,26.7801,110700.0
2007-02-02 14:50:00,49.79,49.81,49.73,49.77,54600.0,26.7747,26.7855,26.7425,26.764,54600.0
2007-02-02 15:00:00,49.77,49.79,49.69,49.74,64400.0,26.764,26.7747,26.721,26.7479,64400.0
2007-02-02 15:10:00,49.74,49.88,49.72,49.86,108300.0,26.7479,26.8231,26.7371,26.8124,108300.0
2007-02-02 15:20:00,49.86,49.88,49.83,49.85,79600.0,26.8124,26.8231,26.7963,26.807,79600.0
2007-02-02 15:30:00,49.84,49.89,49.83,49.88,78000.0,26.8016,26.8285,26.7963,26.8231,78000.0
2007-02-02 15:40:00,49.87,49.92,49.8,49.81,165200.0,26.8178,26.8447,26.7801,26.7855,165200.0
2007-02-02 15:50:00,49.81,50.0,49.79,50.0,263400.0,26.7855,26.8877,26.7747,26.8877,263400.0
2007-02-05 09:30:00,50.26,51.18,50.11,51.15,902700.0,27.0275,27.5222,26.9468,27.5061,902700.0
2007-02-05 09:40:00,51.14,51.6,50.5,51.37,662200.0,27.5007,27.7481,27.1566,27.6244,662200.0
2007-02-05 09:50:00,51.37,51.51,51.15,51.22,330500.0,27.6244,27.6997,27.5061,27.5437,330500.0
2007-02-05 10:00:00,51.22,51.27,50.77,51.03,467000.0,27.5437,27.5706,27.3017,27.4416,467000.0
2007-02-05 10:10:00,51.03,51.03,50.5,50.8,332300.0,27.4416,27.4416,27.1566,27.3179,332300.0
2007-02-05 10:20:00,50.8,51.13,50.79,51.13,223300.0,27.3179,27.4953,27.3125,27.4953,223300.0
2007-02-05 10:30:00,51.11,51.44,51.1,51.42,250700.0,27.4846,27.662,27.4792,27.6513,250700.0
2007-02-05 10:40:00,51.42,51.48,51.2,51.27,225900.0,27.6513,27.6835,27.533,27.5706,225900.0
2007-02-05 10:50:00,51.27,51.37,51.15,51.37,124300.0,27.5706,27.6244,27.5061,27.6244,124300.0
2007-02-05 11:00:00,51.37,51.48,51.25,51.46,136900.0,27.6244,27.6835,27.5599,27.6728,136900.0
2007-02-05 11:10:00,51.46,51.5,51.24,51.33,179700.0,27.6728,27.6943,27.5545,27.6029,179700.0
2007-02-05 11:20:00,51.35,51.37,51.17,51.22,80400.0,27.6136,27.6244,27.5168,27.5437,80400.0
2007-02-05 11:30:00,51.22,51.52,51.22,51.52,127100.0,27.5437,27.7051,27.5437,27.7051,127100.0
2007-02-05 11:40:00,51.52,51.57,51.42,51.43,162900.0,27.7051,27.7319,27.6513,27.6567,162900.0
2007-02-05 11:50:00,51.42,51.52,51.37,51.45,77900.0,27.6513,27.7051,27.6244,27.6674,77900.0
2007-02-05 12:00:00,51.46,51.54,51.44,51.53,93000.0,27.6728,27.7158,27.662,27.7104,93000.0
2007-02-05 12:10:00,51.52,51.52,51.37,51.47,87800.0,27.7051,27.7051,27.6244,27.6782,87800.0
2007-02-05 12:20:00,51.46,51.67,51.44,51.66,101000.0,27.6728,27.7857,27.662,27.7803,101000.0
2007-02-05 12:30:00,51.65,51.88,51.65,51.72,245800.0,27.775,27.8987,27.775,27.8126,245800.0
2007-02-05 12:40:00,51.72,51.84,51.68,51.69,91300.0,27.8126,27.8771,27.7911,27.7965,91300.0
2007-02-05 12:50:00,51.68,51.74,51.65,51.7,83400.0,27.7911,27.8234,27.775,27.8019,83400.0
2007-02-05 13:00:00,51.7,51.83,51.7,51.82,132100.0,27.8019,27.8718,27.8019,27.8664,132100.0
2007-02-05 13:10:00,51.83,51.88,51.79,51.82,112300.0,27.8718,27.8987,27.8503,27.8664,112300.0
2007-02-05 13:20:00,51.83,51.87,51.63,51.65,153800.0,27.8718,27.8933,27.7642,27.775,153800.0
2007-02-05 13:30:00,51.65,51.66,51.45,51.49,168600.0,27.775,27.7803,27.6674,27.6889,168600.0
2007-02-05 13:40:00,51.49,51.49,51.32,51.36,172500.0,27.6889,27.6889,27.5975,27.619,172500.0
2007-02-05 13:50:00,51.36,51.45,51.35,51.42,134800.0,27.619,27.6674,27.6136,27.6513,134800.0
2007-02-05 14:00:00,51.43,51.59,51.42,51.49,140400.0,27.6567,27.7427,27.6513,27.6889,140400.0
2007-02-05 14:10:00,51.49,51.57,51.45,51.52,91400.0,27.6889,27.7319,27.6674,27.7051,91400.0
2007-02-05 14:20:00,51.52,51.53,51.42,51.44,71000.0,27.7051,27.7104,27.6513,27.662,71000.0
2007-02-05 14:30:00,51.43,51.51,51.38,51.48,114800.0,27.6567,27.6997,27.6298,27.6835,114800.0
2007-02-05 14:40:00,51.47,51.5,51.43,51.48,58700.0,27.6782,27.6943,27.6567,27.6835,58700.0
2007-02-05 14:50:00,51.49,51.5,51.4,51.48,86600.0,27.6889,27.6943,27.6405,27.6835,86600.0
2007-02-05 15:00:00,51.46,51.66,51.4,51.56,150600.0,27.6728,27.7803,27.6405,27.7266,150600.0
2007-02-05 15:10:00,51.56,51.56,51.38,51.4,131700.0,27.7266,27.7266,27.6298,27.6405,131700.0
2007-02-05 15:20:00,51.4,51.4,51.18,51.21,192400.0,27.6405,27.6405,27.5222,27.5384,192400.0
2007-02-05 15:30:00,51.21,51.3,51.2,51.26,148400.0,27.5384,27.5868,27.533,27.5652,148400.0
2007-02-05 15:40:00,51.26,51.31,51.14,51.27,274700.0,27.5652,27.5921,27.5007,27.5706,274700.0
2007-02-05 15:50:00,51.28,51.41,51.2,51.3,348400.0,27.576,27.6459,27.533,27.5868,348400.0
2007-02-06 09:30:00,51.1,51.1,50.81,50.85,304800.0,27.4792,27.4792,27.3233,27.3448,304800.0
2007-02-06 09:40:00,50.86,51.02,50.58,50.81,209300.0,27.3501,27.4362,27.1996,27.3233,209300.0
2007-02-06 09:50:00,50.81,51.01,50.7,50.75,226100.0,27.3233,27.4308,27.2641,27.291,226100.0
2007-02-06 10:00:00,50.76,50.85,50.56,50.79,197900.0,27.2964,27.3448,27.1888,27.3125,197900.0
2007-02-06 10:10:00,50.79,50.91,50.78,50.84,96900.0,27.3125,27.377,27.3071,27.3394,96900.0
2007-02-06 10:20:00,50.85,50.94,50.76,50.76,81300.0,27.3448,27.3932,27.2964,27.2964,81300.0
2007-02-06 10:30:00,50.76,50.76,50.5,50.52,139700.0,27.2964,27.2964,27.1566,27.1673,139700.0
2007-02-06 10:40:00,50.52,50.59,50.33,50.45,169700.0,27.1673,27.2049,27.0651,27.1297,169700.0
2007-02-06 10:50:00,50.44,50.7,50.43,50.57,189900.0,27.1243,27.2641,27.1189,27.1942,189900.0
2007-02-06 11:00:00,50.56,50.7,50.49,50.62,101000.0,27.1888,27.2641,27.1512,27.2211,101000.0
2007-02-06 11:10:00,50.61,50.62,50.39,50.42,47000.0,27.2157,27.2211,27.0974,27.1135,47000.0
2007-02-06 11:20:00,50.4,50.55,50.4,50.49,75700.0,27.1028,27.1834,27.1028,27.1512,75700.0
2007-02-06 11:30:00,50.49,50.69,50.48,50.67,66100.0,27.1512,27.2587,27.1458,27.248,66100.0
2007-02-06 11:40:00,50.66,50.7,50.43,50.47,101900.0,27.2426,27.2641,27.1189,27.1404,101900.0
2007-02-06 11:50:00,50.47,50.67,50.4,50.4,97300.0,27.1404,27.248,27.1028,27.1028,97300.0
2007-02-06 12:00:00,50.4,50.56,50.39,50.5,63000.0,27.1028,27.1888,27.0974,27.1566,63000.0
2007-02-06 12:10:00,50.51,50.6,50.49,50.54,30900.0,27.1619,27.2103,27.1512,27.1781,30900.0
2007-02-06 12:20:00,50.55,50.68,50.53,50.67,35700.0,27.1834,27.2533,27.1727,27.248,35700.0
2007-02-06 12:30:00,50.66,50.7,50.62,50.69,117600.0,27.2426,27.2641,27.2211,27.2587,117600.0
2007-02-06 12:40:00,50.7,50.72,50.62,50.62,158600.0,27.2641,27.2749,27.2211,27.2211,158600.0
2007-02-06 12:50:00,50.62,50.65,50.54,50.57,45100.0,27.2211,27.2372,27.1781,27.1942,45100.0
2007-02-06 13:00:00,50.57,50.59,50.53,50.58,69400.0,27.1942,27.2049,27.1727,27.1996,69400.0
2007-02-06 13:10:00,50.58,50.6,50.5,50.57,79000.0,27.1996,27.2103,27.1566,27.1942,79000.0
2007-02-06 13:20:00,50.57,50.57,50.47,50.54,61300.0,27.1942,27.1942,27.1404,27.1781,61300.0
2007-02-06 13:30:00,50.54,50.75,50.51,50.65,107700.0,27.1781,27.291,27.1619,27.2372,107700.0
2007-02-06 13:40:00,50.66,50.66,50.52,50.54,44300.0,27.2426,27.2426,27.1673,27.1781,44300.0
2007-02-06 13:50:00,50.55,50.61,50.49,50.61,54700.0,27.1834,27.2157,27.1512,27.2157,54700.0
2007-02-06 14:00:00,50.61,50.67,50.47,50.53,143900.0,27.2157,27.248,27.1404,27.1727,143900.0
2007-02-06 14:10:00,50.54,50.61,50.48,50.49,86900.0,27.1781,27.2157,27.1458,27.1512,86900.0
2007-02-06 14:20:00,50.48,50.53,50.44,50.51,42600.0,27.1458,27.1727,27.1243,27.1619,42600.0
2007-02-06 14:30:00,50.51,50.56,50.5,50.56,80900.0,27.1619,27.1888,27.1566,27.1888,80900.0
2007-02-06 14:40:00,50.56,50.65,50.51,50.65,64400.0,27.1888,27.2372,27.1619,27.2372,64400.0
2007-02-06 14:50:00,50.65,50.77,50.6,50.75,182800.0,27.2372,27.3017,27.2103,27.291,182800.0
2007-02-06 15:00:00,50.75,50.84,50.74,50.75,193500.0,27.291,27.3394,27.2856,27.291,193500.0
2007-02-06 15:10:00,50.75,50.8,50.72,50.78,97100.0,27.291,27.3179,27.2749,27.3071,97100.0
2007-02-06 15:20:00,50.79,50.81,50.73,50.76,190800.0,27.3125,27.3233,27.2802,27.2964,190800.0
2007-02-06 15:30:00,50.74,50.8,50.74,50.76,190100.0,27.2856,27.3179,27.2856,27.2964,190100.0
2007-02-06 15:40:00,50.75,50.89,50.75,50.87,250900.0,27.291,27.3663,27.291,27.3555,250900.0
2007-02-06 15:50:00,50.88,50.88,50.77,50.79,219800.0,27.3609,27.3609,27.3017,27.3125,219800.0
2007-02-07 09:30:00,50.94,51.2,50.8,51.11,373500.0,27.3932,27.533,27.3179,27.4846,373500.0
2007-02-07 09:40:00,51.1,51.15,50.75,50.86,195300.0,27.4792,27.5061,27.291,27.3501,195300.0
2007-02-07 09:50:00,50.88,51.05,50.81,51.05,243900.0,27.3609,27.4523,27.3233,27.4523,243900.0
2007-02-07 10:00:00,51.05,51.09,50.88,50.89,79400.0,27.4523,27.4738,27.3609,27.3663,79400.0
2007-02-07 10:10:00,50.91,51.14,50.91,51.1,87800.0,27.377,27.5007,27.377,27.4792,87800.0
2007-02-07 10:20:00,51.09,51.21,51.03,51.05,76600.0,27.4738,27.5384,27.4416,27.4523,76600.0
2007-02-07 10:30:00,51.05,51.33,50.94,51.32,139700.0,27.4523,27.6029,27.3932,27.5975,139700.0
2007-02-07 10:40:00,51.32,51.5,51.28,51.44,182100.0,27.5975,27.6943,27.576,27.662,182100.0
2007-02-07 10:50:00,51.43,51.68,51.39,51.57,134800.0,27.6567,27.7911,27.6352,27.7319,134800.0
2007-02-07 11:00:00,51.56,51.74,51.41,51.74,102800.0,27.7266,27.8234,27.6459,27.8234,102800.0
2007-02-07 11:10:00,51.72,51.77,51.6,51.6,90600.0,27.8126,27.8395,27.7481,27.7481,90600.0
2007-02-07 11:20:00,51.6,51.63,51.5,51.61,231100.0,27.7481,27.7642,27.6943,27.7535,231100.0
2007-02-07 11:30:00,51.6,51.62,51.52,51.55,85000.0,27.7481,27.7588,27.7051,27.7212,85000.0
2007-02-07 11:40:00,51.55,51.55,51.42,51.42,70500.0,27.7212,27.7212,27.6513,27.6513,70500.0
2007-02-07 11:50:00,51.43,51.45,51.28,51.44,146100.0,27.6567,27.6674,27.576,27.662,146100.0
2007-02-07 12:00:00,51.44,51.57,51.42,51.56,45000.0,27.662,27.7319,27.6513,27.7266,45000.0
2007-02-07 12:10:00,51.56,51.6,51.5,51.52,56600.0,27.7266,27.7481,27.6943,27.7051,56600.0
2007-02-07 12:20:00,51.53,51.57,51.47,51.49,41000.0,27.7104,27.7319,27.6782,27.6889,41000.0
2007-02-07 12:30:00,51.5,51.51,51.43,51.45,19100.0,27.6943,27.6997,27.6567,27.6674,19100.0
2007-02-07 12:40:00,51.46,51.56,51.42,51.56,41500.0,27.6728,27.7266,27.6513,27.7266,41500.0
2007-02-07 12:50:00,51.56,51.6,51.53,51.55,48700.0,27.7266,27.7481,27.7104,27.7212,48700.0
2007-02-07 13:00:00,51.55,51.6,51.51,51.54,40200.0,27.7212,27.7481,27.6997,27.7158,40200.0
2007-02-07 13:10:00,51.54,51.57,51.47,51.48,31800.0,27.7158,27.7319,27.6782,27.6835,31800.0
2007-02-07 13:20:00,51.47,51.49,51.38,51.43,33800.0,27.6782,27.6889,27.6298,27.6567,33800.0
2007-02-07 13:30:00,51.43,51.51,51.39,51.43,37500.0,27.6567,27.6997,27.6352,27.6567,37500.0
2007-02-07 13:40:00,51.44,51.44,51.3,51.32,32500.0,27.662,27.662,27.5868,27.5975,32500.0
2007-02-07 13:50:00,51.32,51.36,51.27,51.35,18700.0,27.5975,27.619,27.5706,27.6136,18700.0
2007-02-07 14:00:00,51.35,51.39,51.21,51.21,49200.0,27.6136,27.6352,27.5384,27.5384,49200.0
2007-02-07 14:10:00,51.21,51.23,51.0,51.14,111900.0,27.5384,27.5491,27.4254,27.5007,111900.0
2007-02-07 14:20:00,51.15,51.25,51.14,51.23,36800.0,27.5061,27.5599,27.5007,27.5491,36800.0
2007-02-07 14:30:00,51.24,51.24,50.94,51.1,165300.0,27.5545,27.5545,27.3932,27.4792,165300.0
2007-02-07 14:40:00,51.09,51.17,50.89,50.9,92200.0,27.4738,27.5168,27.3663,27.3717,92200.0
2007-02-07 14:50:00,50.93,51.11,50.93,51.09,58700.0,27.3878,27.4846,27.3878,27.4738,58700.0
2007-02-07 15:00:00,51.08,51.16,51.06,51.11,41000.0,27.4684,27.5115,27.4577,27.4846,41000.0
2007-02-07 15:10:00,51.1,51.36,51.1,51.24,83900.0,27.4792,27.619,27.4792,27.5545,83900.0
2007-02-07 15:20:00,51.24,51.33,51.22,51.28,37300.0,27.5545,27.6029,27.5437,27.576,37300.0
2007-02-07 15:30:00,51.28,51.28,51.11,51.15,73900.0,27.576,27.576,27.4846,27.5061,73900.0
2007-02-07 15:40:00,51.15,51.21,51.1,51.2,82300.0,27.5061,27.5384,27.4792,27.533,82300.0
2007-02-07 15:50:00,51.2,51.23,51.09,51.2,181100.0,27.533,27.5491,27.4738,27.533,181100.0
2007-02-08 09:30:00,50.95,51.31,50.92,51.23,175900.0,27.3985,27.5921,27.3824,27.5491,175900.0
2007-02-08 09:40:00,51.23,51.35,50.96,51.0,133800.0,27.5491,27.6136,27.4039,27.4254,133800.0
2007-02-08 09:50:00,51.0,51.19,50.99,51.01,68400.0,27.4254,27.5276,27.4201,27.4308,68400.0
2007-02-08 10:00:00,51.01,51.28,50.95,51.05,86900.0,27.4308,27.576,27.3985,27.4523,86900.0
2007-02-08 10:10:00,51.03,51.16,51.0,51.05,73400.0,27.4416,27.5115,27.4254,27.4523,73400.0
2007-02-08 10:20:00,51.04,51.13,51.0,51.04,75000.0,27.4469,27.4953,27.4254,27.4469,75000.0
2007-02-08 10:30:00,51.05,51.11,51.01,51.04,99000.0,27.4523,27.4846,27.4308,27.4469,99000.0
2007-02-08 10:40:00,51.04,51.07,50.88,50.88,98800.0,27.4469,27.4631,27.3609,27.3609,98800.0
2007-02-08 10:50:00,50.87,51.11,50.85,51.07,123400.0,27.3555,27.4846,27.3448,27.4631,123400.0
2007-02-08 11:00:00,51.05,51.1,50.9,51.07,111400.0,27.4523,27.4792,27.3717,27.4631,111400.0
2007-02-08 11:10:00,51.08,51.18,51.05,51.15,57000.0,27.4684,27.5222,27.4523,27.5061,57000.0
2007-02-08 11:20:00,51.15,51.23,51.12,51.23,73300.0,27.5061,27.5491,27.49,27.5491,73300.0
2007-02-08 11:30:00,51.21,51.22,51.04,51.09,53400.0,27.5384,27.5437,27.4469,27.4738,53400.0
2007-02-08 11:40:00,51.09,51.09,51.0,51.03,84700.0,27.4738,27.4738,27.4254,27.4416,84700.0
2007-02-08 11:50:00,51.03,51.1,51.0,51.02,127400.0,27.4416,27.4792,27.4254,27.4362,127400.0
2007-02-08 12:00:00,51.02,51.06,50.99,51.05,43700.0,27.4362,27.4577,27.4201,27.4523,43700.0
2007-02-08 12:10:00,51.05,51.14,51.04,51.13,17500.0,27.4523,27.5007,27.4469,27.4953,17500.0
2007-02-08 12:20:00,51.14,51.18,51.08,51.17,78700.0,27.5007,27.5222,27.4684,27.5168,78700.0
2007-02-08 12:30:00,51.17,51.23,51.17,51.2,52400.0,27.5168,27.5491,27.5168,27.533,52400.0
2007-02-08 12:40:00,51.22,51.31,51.21,51.29,63700.0,27.5437,27.5921,27.5384,27.5814,63700.0
2007-02-08 12:50:00,51.28,51.29,51.13,51.17,58100.0,27.576,27.5814,27.4953,27.5168,58100.0
2007-02-08 13:00:00,51.17,51.28,51.17,51.23,72900.0,27.5168,27.576,27.5168,27.5491,72900.0
2007-02-08 13:10:00,51.24,51.27,51.1,51.1,51800.0,27.5545,27.5706,27.4792,27.4792,51800.0
2007-02-08 13:20:00,51.11,51.16,51.01,51.05,66200.0,27.4846,27.5115,27.4308,27.4523,66200.0
2007-02-08 13:30:00,51.04,51.1,51.0,51.08,41000.0,27.4469,27.4792,27.4254,27.4684,41000.0
2007-02-08 13:40:00,51.08,51.12,51.05,51.05,63000.0,27.4684,27.49,27.4523,27.4523,63000.0
2007-02-08 13:50:00,51.05,51.15,51.01,51.15,35300.0,27.4523,27.5061,27.4308,27.5061,35300.0
2007-02-08 14:00:00,51.16,51.16,51.02,51.06,49900.0,27.5115,27.5115,27.4362,27.4577,49900.0
2007-02-08 14:10:00,51.07,51.12,50.98,51.01,89900.0,27.4631,27.49,27.4147,27.4308,89900.0
2007-02-08 14:20:00,51.01,51.1,51.0,51.06,53900.0,27.4308,27.4792,27.4254,27.4577,53900.0
2007-02-08 14:30:00,51.05,51.06,50.97,51.02,105800.0,27.4523,27.4577,27.4093,27.4362,105800.0
2007-02-08 14:40:00,51.02,51.07,51.0,51.02,51900.0,27.4362,27.4631,27.4254,27.4362,51900.0
2007-02-08 14:50:00,51.0,51.19,51.0,51.14,124400.0,27.4254,27.5276,27.4254,27.5007,124400.0
2007-02-08 15:00:00,51.13,51.15,51.0,51.01,56900.0,27.4953,27.5061,27.4254,27.4308,56900.0
2007-02-08 15:10:00,51.02,51.08,51.0,51.04,82900.0,27.4362,27.4684,27.4254,27.4469,82900.0
2007-02-08 15:20:00,51.04,51.04,50.92,50.94,130200.0,27.4469,27.4469,27.3824,27.3932,130200.0
2007-02-08 15:30:00,50.93,51.0,50.91,50.97,169100.0,27.3878,27.4254,27.377,27.4093,169100.0
2007-02-08 15:40:00,50.97,50.98,50.91,50.95,201000.0,27.4093,27.4147,27.377,27.3985,201000.0
2007-02-08 15:50:00,50.95,51.0,50.82,50.9,408700.0,27.3985,27.4254,27.3286,27.3717,408700.0
2007-02-09 09:30:00,50.35,51.0,50.31,50.61,383100.0,27.0759,27.4254,27.0544,27.2157,383100.0
2007-02-09 09:40:00,50.63,50.73,50.28,50.73,222700.0,27.2265,27.2802,27.0382,27.2802,222700.0
2007-02-09 09:50:00,50.76,50.94,50.53,50.55,195400.0,27.2964,27.3932,27.1727,27.1834,195400.0
2007-02-09 10:00:00,50.55,50.55,50.22,50.44,258200.0,27.1834,27.1834,27.006,27.1243,258200.0
2007-02-09 10:10:00,50.44,50.45,50.27,50.3,155700.0,27.1243,27.1297,27.0329,27.049,155700.0
2007-02-09 10:20:00,50.3,50.38,50.22,50.24,151100.0,27.049,27.092,27.006,27.0167,151100.0
2007-02-09 10:30:00,50.24,50.38,50.23,50.32,87600.0,27.0167,27.092,27.0114,27.0598,87600.0
2007-02-09 10:40:00,50.33,50.38,50.24,50.31,121400.0,27.0651,27.092,27.0167,27.0544,121400.0
2007-02-09 10:50:00,50.33,50.42,50.3,50.35,105400.0,27.0651,27.1135,27.049,27.0759,105400.0
2007-02-09 11:00:00,50.35,50.45,50.32,50.34,98400.0,27.0759,27.1297,27.0598,27.0705,98400.0
2007-02-09 11:10:00,50.35,50.41,50.22,50.24,152600.0,27.0759,27.1082,27.006,27.0167,152600.0
2007-02-09 11:20:00,50.24,50.31,50.22,50.24,61400.0,27.0167,27.0544,27.006,27.0167,61400.0
2007-02-09 11:30:00,50.23,50.26,50.2,50.25,65500.0,27.0114,27.0275,26.9952,27.0221,65500.0
2007-02-09 11:40:00,50.24,50.37,50.22,50.34,67100.0,27.0167,27.0866,27.006,27.0705,67100.0
2007-02-09 11:50:00,50.33,50.38,50.32,50.36,46800.0,27.0651,27.092,27.0598,27.0813,46800.0
2007-02-09 12:00:00,50.37,50.46,50.31,50.43,55300.0,27.0866,27.135,27.0544,27.1189,55300.0
2007-02-09 12:10:00,50.42,50.46,50.39,50.4,67900.0,27.1135,27.135,27.0974,27.1028,67900.0
2007-02-09 12:20:00,50.4,50.48,50.35,50.37,97300.0,27.1028,27.1458,27.0759,27.0866,97300.0
2007-02-09 12:30:00,50.37,50.39,50.11,50.24,243000.0,27.0866,27.0974,26.9468,27.0167,243000.0
2007-02-09 12:40:00,50.23,50.33,50.23,50.24,164300.0,27.0114,27.0651,27.0114,27.0167,164300.0
2007-02-09 12:50:00,50.24,50.24,49.6,49.62,324500.0,27.0167,27.0167,26.6726,26.6833,324500.0
2007-02-09 13:00:00,49.62,49.76,49.5,49.66,416600.0,26.6833,26.7586,26.6188,26.7048,416600.0
2007-02-09 13:10:00,49.66,49.7,49.35,49.48,213700.0,26.7048,26.7263,26.5381,26.608,213700.0
2007-02-09 13:20:00,49.5,49.69,49.5,49.64,234200.0,26.6188,26.721,26.6188,26.6941,234200.0
2007-02-09 13:30:00,49.63,49.65,49.25,49.52,205600.0,26.6887,26.6995,26.4844,26.6296,205600.0
2007-02-09 13:40:00,49.5,49.64,49.49,49.62,76100.0,26.6188,26.6941,26.6134,26.6833,76100.0
2007-02-09 13:50:00,49.62,49.8,49.57,49.7,108400.0,26.6833,26.7801,26.6564,26.7263,108400.0
2007-02-09 14:00:00,49.7,49.75,49.61,49.62,71600.0,26.7263,26.7532,26.678,26.6833,71600.0
2007-02-09 14:10:00,49.63,49.75,49.52,49.74,111800.0,26.6887,26.7532,26.6296,26.7479,111800.0
2007-02-09 14:20:00,49.75,49.92,49.74,49.9,91400.0,26.7532,26.8447,26.7479,26.8339,91400.0
2007-02-09 14:30:00,49.9,49.9,49.62,49.71,85100.0,26.8339,26.8339,26.6833,26.7317,85100.0
2007-02-09 14:40:00,49.71,49.75,49.46,49.55,88500.0,26.7317,26.7532,26.5973,26.6457,88500.0
2007-02-09 14:50:00,49.54,49.6,49.36,49.47,155000.0,26.6403,26.6726,26.5435,26.6027,155000.0
2007-02-09 15:00:00,49.47,49.48,49.34,49.44,211700.0,26.6027,26.608,26.5328,26.5865,211700.0
2007-02-09 15:10:00,49.43,49.69,49.43,49.69,126200.0,26.5812,26.721,26.5812,26.721,126200.0
2007-02-09 15:20:00,49.68,49.82,49.53,49.76,166800.0,26.7156,26.7909,26.6349,26.7586,166800.0
2007-02-09 15:30:00,49.76,49.76,49.64,49.75,90500.0,26.7586,26.7586,26.6941,26.7532,90500.0
2007-02-09 15:40:00,49.75,49.79,49.73,49.79,137000.0,26.7532,26.7747,26.7425,26.7747,137000.0
2007-02-09 15:50:00,49.78,49.79,49.57,49.6,261700.0,26.7694,26.7747,26.6564,26.6726,261700.0
2007-02-12 09:30:00,49.38,49.79,49.38,49.65,171900.0,26.5543,26.7747,26.5543,26.6995,171900.0
2007-02-12 09:40:00,49.66,49.68,49.2,49.21,192500.0,26.7048,26.7156,26.4575,26.4628,192500.0
2007-02-12 09:50:00,49.22,49.45,49.18,49.38,187000.0,26.4682,26.5919,26.4467,26.5543,187000.0
2007-02-12 10:00:00,49.38,49.38,49.18,49.29,81600.0,26.5543,26.5543,26.4467,26.5059,81600.0
2007-02-12 10:10:00,49.26,49.52,49.25,49.5,119200.0,26.4897,26.6296,26.4844,26.6188,119200.0
2007-02-12 10:20:00,49.49,49.52,49.4,49.43,95100.0,26.6134,26.6296,26.565,26.5812,95100.0
2007-02-12 10:30:00,49.43,49.46,49.26,49.28,104800.0,26.5812,26.5973,26.4897,26.5005,104800.0
2007-02-12 10:40:00,49.29,49.39,49.18,49.2,131800.0,26.5059,26.5596,26.4467,26.4575,131800.0
2007-02-12 10:50:00,49.2,49.27,49.1,49.17,120900.0,26.4575,26.4951,26.4037,26.4413,120900.0
2007-02-12 11:00:00,49.16,49.21,49.12,49.17,89900.0,26.436,26.4628,26.4145,26.4413,89900.0
2007-02-12 11:10:00,49.17,49.27,49.14,49.25,61000.0,26.4413,26.4951,26.4252,26.4844,61000.0
2007-02-12 11:20:00,49.25,49.33,49.25,49.29,147400.0,26.4844,26.5274,26.4844,26.5059,147400.0
2007-02-12 11:30:00,49.29,49.38,49.27,49.33,192100.0,26.5059,26.5543,26.4951,26.5274,192100.0
2007-02-12 11:40:00,49.33,49.4,49.33,49.37,51300.0,26.5274,26.565,26.5274,26.5489,51300.0
2007-02-12 11:50:00,49.37,49.43,49.36,49.38,70800.0,26.5489,26.5812,26.5435,26.5543,70800.0
2007-02-12 12:00:00,49.37,49.53,49.37,49.49,41700.0,26.5489,26.6349,26.5489,26.6134,41700.0
2007-02-12 12:10:00,49.49,49.5,49.42,49.5,51100.0,26.6134,26.6188,26.5758,26.6188,51100.0
2007-02-12 12:20:00,49.5,49.64,49.46,49.62,84100.0,26.6188,26.6941,26.5973,26.6833,84100.0
2007-02-12 12:30:00,49.62,49.63,49.56,49.63,24900.0,26.6833,26.6887,26.6511,26.6887,24900.0
2007-02-12 12:40:00,49.63,49.78,49.63,49.67,100100.0,26.6887,26.7694,26.6887,26.7102,100100.0
2007-02-12 12:50:00,49.67,49.7,49.55,49.55,41100.0,26.7102,26.7263,26.6457,26.6457,41100.0
2007-02-12 13:00:00,49.55,49.56,49.43,49.43,46500.0,26.6457,26.6511,26.5812,26.5812,46500.0
2007-02-12 13:10:00,49.43,49.45,49.42,49.44,28400.0,26.5812,26.5919,26.5758,26.5865,28400.0
2007-02-12 13:20:00,49.45,49.45,49.41,49.42,28000.0,26.5919,26.5919,26.5704,26.5758,28000.0
2007-02-12 13:30:00,49.41,49.43,49.35,49.43,41600.0,26.5704,26.5812,26.5381,26.5812,41600.0
2007-02-12 13:40:00,49.43,49.48,49.41,49.45,39300.0,26.5812,26.608,26.5704,26.5919,39300.0
2007-02-12 13:50:00,49.45,49.51,49.41,49.51,63500.0,26.5919,26.6242,26.5704,26.6242,63500.0
2007-02-12 14:00:00,49.5,49.6,49.48,49.58,39500.0,26.6188,26.6726,26.608,26.6618,39500.0
2007-02-12 14:10:00,49.57,49.65,49.57,49.63,34900.0,26.6564,26.6995,26.6564,26.6887,34900.0
2007-02-12 14:20:00,49.65,49.67,49.49,49.49,69400.0,26.6995,26.7102,26.6134,26.6134,69400.0
2007-02-12 14:30:00,49.5,49.52,49.39,49.49,71900.0,26.6188,26.6296,26.5596,26.6134,71900.0
2007-02-12 14:40:00,49.51,49.54,49.31,49.32,79200.0,26.6242,26.6403,26.5166,26.522,79200.0
2007-02-12 14:50:00,49.34,49.4,49.32,49.34,34900.0,26.5328,26.565,26.522,26.5328,34900.0
2007-02-12 15:00:00,49.32,49.39,49.29,49.36,31700.0,26.522,26.5596,26.5059,26.5435,31700.0
2007-02-12 15:10:00,49.37,49.52,49.3,49.51,54000.0,26.5489,26.6296,26.5112,26.6242,54000.0
2007-02-12 15:20:00,49.51,49.6,49.51,49.55,73000.0,26.6242,26.6726,26.6242,26.6457,73000.0
2007-02-12 15:30:00,49.56,49.72,49.56,49.68,148500.0,26.6511,26.7371,26.6511,26.7156,148500.0
2007-02-12 15:40:00,49.68,49.68,49.59,49.59,72900.0,26.7156,26.7156,26.6672,26.6672,72900.0
2007-02-12 15:50:00,49.59,49.7,49.56,49.67,115100.0,26.6672,26.7263,26.6511,26.7102,115100.0
2007-02-13 09:30:00,49.91,49.95,49.53,49.77,139200.0,26.9045,26.926,26.6996,26.829,139200.0
2007-02-13 09:40:00,49.77,49.95,49.74,49.84,71100.0,26.829,26.926,26.8128,26.8667,71100.0
2007-02-13 09:50:00,49.87,49.97,49.78,49.93,80500.0,26.8829,26.9368,26.8344,26.9153,80500.0
2007-02-13 10:00:00,49.94,50.1,49.87,49.93,65100.0,26.9206,27.0069,26.8829,26.9153,65100.0
2007-02-13 10:10:00,49.92,50.02,49.67,49.7,53200.0,26.9099,26.9638,26.7751,26.7913,53200.0
2007-02-13 10:20:00,49.7,49.84,49.65,49.72,69400.0,26.7913,26.8667,26.7643,26.8021,69400.0
2007-02-13 10:30:00,49.72,49.8,49.39,49.45,207900.0,26.8021,26.8452,26.6242,26.6565,207900.0
2007-02-13 10:40:00,49.45,49.46,49.3,49.33,92000.0,26.6565,26.6619,26.5756,26.5918,92000.0
2007-02-13 10:50:00,49.32,49.44,49.3,49.4,87800.0,26.5864,26.6511,26.5756,26.6296,87800.0
2007-02-13 11:00:00,49.39,49.44,49.34,49.42,115000.0,26.6242,26.6511,26.5972,26.6403,115000.0
2007-02-13 11:10:00,49.43,49.52,49.4,49.49,38300.0,26.6457,26.6942,26.6296,26.6781,38300.0
2007-02-13 11:20:00,49.49,49.6,49.49,49.58,78800.0,26.6781,26.7374,26.6781,26.7266,78800.0
2007-02-13 11:30:00,49.56,49.64,49.51,49.6,46900.0,26.7158,26.7589,26.6888,26.7374,46900.0
2007-02-13 11:40:00,49.59,49.76,49.58,49.68,41600.0,26.732,26.8236,26.7266,26.7805,41600.0
2007-02-13 11:50:00,49.68,49.68,49.48,49.5,34100.0,26.7805,26.7805,26.6727,26.6835,34100.0
2007-02-13 12:00:00,49.51,49.6,49.46,49.51,50700.0,26.6888,26.7374,26.6619,26.6888,50700.0
2007-02-13 12:10:00,49.51,49.57,49.48,49.57,40100.0,26.6888,26.7212,26.6727,26.7212,40100.0
2007-02-13 12:20:00,49.57,49.7,49.55,49.59,34000.0,26.7212,26.7913,26.7104,26.732,34000.0
2007-02-13 12:30:00,49.6,49.66,49.55,49.64,29900.0,26.7374,26.7697,26.7104,26.7589,29900.0
2007-02-13 12:40:00,49.65,49.67,49.6,49.6,27500.0,26.7643,26.7751,26.7374,26.7374,27500.0
2007-02-13 12:50:00,49.61,49.73,49.61,49.73,50700.0,26.7428,26.8074,26.7428,26.8074,50700.0
2007-02-13 13:00:00,49.73,49.75,49.7,49.72,35900.0,26.8074,26.8182,26.7913,26.8021,35900.0
2007-02-13 13:10:00,49.72,49.73,49.62,49.62,28400.0,26.8021,26.8074,26.7481,26.7481,28400.0
2007-02-13 13:20:00,49.62,49.63,49.51,49.51,47900.0,26.7481,26.7535,26.6888,26.6888,47900.0
2007-02-13 13:30:00,49.51,49.54,49.44,49.47,50300.0,26.6888,26.705,26.6511,26.6673,50300.0
2007-02-13 13:40:00,49.47,49.54,49.45,49.5,52000.0,26.6673,26.705,26.6565,26.6835,52000.0
2007-02-13 13:50:00,49.5,49.5,49.43,49.44,20100.0,26.6835,26.6835,26.6457,26.6511,20100.0
2007-02-13 14:00:00,49.44,49.58,49.44,49.54,30500.0,26.6511,26.7266,26.6511,26.705,30500.0
2007-02-13 14:10:00,49.55,49.57,49.48,49.49,33600.0,26.7104,26.7212,26.6727,26.6781,33600.0
2007-02-13 14:20:00,49.48,49.58,49.44,49.44,42300.0,26.6727,26.7266,26.6511,26.6511,42300.0
2007-02-13 14:30:00,49.45,49.51,49.39,49.41,69200.0,26.6565,26.6888,26.6242,26.6349,69200.0
2007-02-13 14:40:00,49.41,49.41,49.23,49.28,130500.0,26.6349,26.6349,26.5379,26.5649,130500.0
2007-02-13 14:50:00,49.29,49.34,49.24,49.32,54500.0,26.5703,26.5972,26.5433,26.5864,54500.0
2007-02-13 15:00:00,49.32,49.41,49.31,49.33,59100.0,26.5864,26.6349,26.581,26.5918,59100.0
2007-02-13 15:10:00,49.32,49.34,49.24,49.3,69900.0,26.5864,26.5972,26.5433,26.5756,69900.0
2007-02-13 15:20:00,49.31,49.37,49.3,49.37,49900.0,26.581,26.6134,26.5756,26.6134,49900.0
2007-02-13 15:30:00,49.36,49.49,49.35,49.47,70700.0,26.608,26.6781,26.6026,26.6673,70700.0
2007-02-13 15:40:00,49.48,49.56,49.46,49.47,134900.0,26.6727,26.7158,26.6619,26.6673,134900.0
2007-02-13 15:50:00,49.48,49.49,49.37,49.39,240500.0,26.6727,26.6781,26.6134,26.6242,240500.0
2007-02-14 09:30:00,49.96,50.15,49.77,49.98,295800.0,26.9314,27.0338,26.829,26.9422,295800.0
2007-02-14 09:40:00,50.01,50.01,49.79,49.84,75400.0,26.9584,26.9584,26.8398,26.8667,75400.0
2007-02-14 09:50:00,49.83,49.93,49.59,49.78,135000.0,26.8613,26.9153,26.732,26.8344,135000.0
2007-02-14 10:00:00,49.77,50.16,49.75,50.14,273100.0,26.829,27.0392,26.8182,27.0285,273100.0
2007-02-14 10:10:00,50.13,50.24,50.08,50.2,136500.0,27.0231,27.0824,26.9961,27.0608,136500.0
2007-02-14 10:20:00,50.2,50.45,50.2,50.36,120700.0,27.0608,27.1956,27.0608,27.1471,120700.0
2007-02-14 10:30:00,50.35,50.42,50.3,50.38,57600.0,27.1417,27.1794,27.1147,27.1578,57600.0
2007-02-14 10:40:00,50.38,50.4,50.26,50.28,51600.0,27.1578,27.1686,27.0931,27.1039,51600.0
2007-02-14 10:50:00,50.28,50.3,50.2,50.28,73200.0,27.1039,27.1147,27.0608,27.1039,73200.0
2007-02-14 11:00:00,50.28,50.39,50.27,50.34,73300.0,27.1039,27.1632,27.0985,27.1363,73300.0
2007-02-14 11:10:00,50.33,50.4,50.32,50.38,89800.0,27.1309,27.1686,27.1255,27.1578,89800.0
2007-02-14 11:20:00,50.38,50.49,50.34,50.44,114500.0,27.1578,27.2171,27.1363,27.1902,114500.0
2007-02-14 11:30:00,50.45,50.57,50.39,50.56,153400.0,27.1956,27.2603,27.1632,27.2549,153400.0
2007-02-14 11:40:00,50.56,50.69,50.54,50.66,170100.0,27.2549,27.3249,27.2441,27.3088,170100.0
2007-02-14 11:50:00,50.66,50.68,50.54,50.66,83100.0,27.3088,27.3195,27.2441,27.3088,83100.0
2007-02-14 12:00:00,50.66,50.81,50.66,50.8,85600.0,27.3088,27.3896,27.3088,27.3842,85600.0
2007-02-14 12:10:00,50.8,50.81,50.53,50.53,81100.0,27.3842,27.3896,27.2387,27.2387,81100.0
2007-02-14 12:20:00,50.53,50.57,50.41,50.45,53100.0,27.2387,27.2603,27.174,27.1956,53100.0
2007-02-14 12:30:00,50.47,50.55,50.46,50.52,47100.0,27.2063,27.2495,27.201,27.2333,47100.0
2007-02-14 12:40:00,50.52,50.6,50.52,50.6,55300.0,27.2333,27.2764,27.2333,27.2764,55300.0
2007-02-14 12:50:00,50.6,50.65,50.59,50.64,41000.0,27.2764,27.3034,27.271,27.298,41000.0
2007-02-14 13:00:00,50.65,50.66,50.6,50.63,38200.0,27.3034,27.3088,27.2764,27.2926,38200.0
2007-02-14 13:10:00,50.63,50.64,50.59,50.59,30400.0,27.2926,27.298,27.271,27.271,30400.0
2007-02-14 13:20:00,50.58,50.6,50.55,50.57,36500.0,27.2656,27.2764,27.2495,27.2603,36500.0
2007-02-14 13:30:00,50.57,50.62,50.56,50.62,46800.0,27.2603,27.2872,27.2549,27.2872,46800.0
2007-02-14 13:40:00,50.62,50.7,50.56,50.7,76100.0,27.2872,27.3303,27.2549,27.3303,76100.0
2007-02-14 13:50:00,50.69,50.8,50.69,50.72,56400.0,27.3249,27.3842,27.3249,27.3411,56400.0
2007-02-14 14:00:00,50.72,50.76,50.6,50.66,44700.0,27.3411,27.3627,27.2764,27.3088,44700.0
2007-02-14 14:10:00,50.66,50.72,50.65,50.69,76300.0,27.3088,27.3411,27.3034,27.3249,76300.0
2007-02-14 14:20:00,50.7,50.7,50.55,50.55,94900.0,27.3303,27.3303,27.2495,27.2495,94900.0
2007-02-14 14:30:00,50.55,50.59,50.45,50.55,90500.0,27.2495,27.271,27.1956,27.2495,90500.0
2007-02-14 14:40:00,50.55,50.59,50.44,50.48,65100.0,27.2495,27.271,27.1902,27.2117,65100.0
2007-02-14 14:50:00,50.49,50.5,50.31,50.39,119300.0,27.2171,27.2225,27.1201,27.1632,119300.0
2007-02-14 15:00:00,50.4,50.52,50.39,50.45,69600.0,27.1686,27.2333,27.1632,27.1956,69600.0
2007-02-14 15:10:00,50.45,50.48,50.34,50.39,91700.0,27.1956,27.2117,27.1363,27.1632,91700.0
2007-02-14 15:20:00,50.4,50.41,50.26,50.29,92200.0,27.1686,27.174,27.0931,27.1093,92200.0
2007-02-14 15:30:00,50.29,50.38,50.29,50.35,55700.0,27.1093,27.1578,27.1093,27.1417,55700.0
2007-02-14 15:40:00,50.34,50.37,50.32,50.35,100500.0,27.1363,27.1524,27.1255,27.1417,100500.0
2007-02-14 15:50:00,50.36,50.41,50.35,50.39,199700.0,27.1471,27.174,27.1417,27.1632,199700.0
2007-02-15 09:30:00,50.3,50.67,50.3,50.41,127700.0,27.1147,27.3142,27.1147,27.174,127700.0
2007-02-15 09:40:00,50.41,50.42,50.11,50.32,57800.0,27.174,27.1794,27.0123,27.1255,57800.0
2007-02-15 09:50:00,50.29,50.67,50.25,50.66,59600.0,27.1093,27.3142,27.0878,27.3088,59600.0
2007-02-15 10:00:00,50.63,50.86,50.6,50.72,190100.0,27.2926,27.4166,27.2764,27.3411,190100.0
2007-02-15 10:10:00,50.73,50.92,50.73,50.82,125000.0,27.3465,27.4489,27.3465,27.395,125000.0
2007-02-15 10:20:00,50.81,50.87,50.7,50.86,92200.0,27.3896,27.422,27.3303,27.4166,92200.0
2007-02-15 10:30:00,50.85,50.92,50.81,50.82,56700.0,27.4112,27.4489,27.3896,27.395,56700.0
2007-02-15 10:40:00,50.81,50.81,50.42,50.43,111200.0,27.3896,27.3896,27.1794,27.1848,111200.0
2007-02-15 10:50:00,50.43,50.48,50.25,50.31,87100.0,27.1848,27.2117,27.0878,27.1201,87100.0
2007-02-15 11:00:00,50.3,50.53,50.26,50.44,106900.0,27.1147,27.2387,27.0931,27.1902,106900.0
2007-02-15 11:10:00,50.45,50.52,50.39,50.48,34900.0,27.1956,27.2333,27.1632,27.2117,34900.0
2007-02-15 11:20:00,50.5,50.57,50.45,50.55,28900.0,27.2225,27.2603,27.1956,27.2495,28900.0
2007-02-15 11:30:00,50.56,50.6,50.45,50.54,39400.0,27.2549,27.2764,27.1956,27.2441,39400.0
2007-02-15 11:40:00,50.56,50.61,50.49,50.51,72000.0,27.2549,27.2818,27.2171,27.2279,72000.0
2007-02-15 11:50:00,50.5,50.59,50.5,50.59,13100.0,27.2225,27.271,27.2225,27.271,13100.0
2007-02-15 12:00:00,50.6,50.68,50.51,50.53,64200.0,27.2764,27.3195,27.2279,27.2387,64200.0
2007-02-15 12:10:00,50.52,50.54,50.4,50.51,63700.0,27.2333,27.2441,27.1686,27.2279,63700.0
2007-02-15 12:20:00,50.51,50.6,50.5,50.55,45400.0,27.2279,27.2764,27.2225,27.2495,45400.0
2007-02-15 12:30:00,50.56,50.62,50.53,50.57,30600.0,27.2549,27.2872,27.2387,27.2603,30600.0
2007-02-15 12:40:00,50.58,50.59,50.4,50.42,46600.0,27.2656,27.271,27.1686,27.1794,46600.0
2007-02-15 12:50:00,50.42,50.48,50.39,50.47,36000.0,27.1794,27.2117,27.1632,27.2063,36000.0
2007-02-15 13:00:00,50.48,50.62,50.48,50.54,29200.0,27.2117,27.2872,27.2117,27.2441,29200.0
2007-02-15 13:10:00,50.54,50.54,50.44,50.49,23600.0,27.2441,27.2441,27.1902,27.2171,23600.0
2007-02-15 13:20:00,50.5,50.58,50.49,50.57,32800.0,27.2225,27.2656,27.2171,27.2603,32800.0
2007-02-15 13:30:00,50.57,50.66,50.53,50.66,26700.0,27.2603,27.3088,27.2387,27.3088,26700.0
2007-02-15 13:40:00,50.65,50.65,50.52,50.53,32200.0,27.3034,27.3034,27.2333,27.2387,32200.0
2007-02-15 13:50:00,50.53,50.53,50.41,50.46,57400.0,27.2387,27.2387,27.174,27.201,57400.0
2007-02-15 14:00:00,50.47,50.48,50.37,50.37,40900.0,27.2063,27.2117,27.1524,27.1524,40900.0
2007-02-15 14:10:00,50.37,50.52,50.37,50.49,47200.0,27.1524,27.2333,27.1524,27.2171,47200.0
2007-02-15 14:20:00,50.5,50.56,50.46,50.53,34100.0,27.2225,27.2549,27.201,27.2387,34100.0
2007-02-15 14:30:00,50.54,50.67,50.53,50.58,46000.0,27.2441,27.3142,27.2387,27.2656,46000.0
2007-02-15 14:40:00,50.57,50.67,50.57,50.65,33400.0,27.2603,27.3142,27.2603,27.3034,33400.0
2007-02-15 14:50:00,50.65,50.75,50.64,50.74,37300.0,27.3034,27.3573,27.298,27.3519,37300.0
2007-02-15 15:00:00,50.75,50.75,50.6,50.69,44300.0,27.3573,27.3573,27.2764,27.3249,44300.0
2007-02-15 15:10:00,50.69,50.75,50.67,50.7,47500.0,27.3249,27.3573,27.3142,27.3303,47500.0
2007-02-15 15:20:00,50.7,50.75,50.68,50.71,73200.0,27.3303,27.3573,27.3195,27.3357,73200.0
2007-02-15 15:30:00,50.71,50.84,50.69,50.81,90800.0,27.3357,27.4058,27.3249,27.3896,90800.0
2007-02-15 15:40:00,50.81,50.86,50.77,50.85,91500.0,27.3896,27.4166,27.3681,27.4112,91500.0
2007-02-15 15:50:00,50.85,50.87,50.76,50.84,179800.0,27.4112,27.422,27.3627,27.4058,179800.0
2007-02-16 09:30:00,50.88,51.0,50.65,50.95,734300.0,27.4274,27.492,27.3034,27.4651,734300.0
2007-02-16 09:40:00,50.95,50.98,50.87,50.95,84000.0,27.4651,27.4813,27.422,27.4651,84000.0
2007-02-16 09:50:00,50.95,51.0,50.81,50.94,130900.0,27.4651,27.492,27.3896,27.4597,130900.0
2007-02-16 10:00:00,50.94,50.95,50.6,50.83,150300.0,27.4597,27.4651,27.2764,27.4004,150300.0
2007-02-16 10:10:00,50.83,50.86,50.52,50.57,192000.0,27.4004,27.4166,27.2333,27.2603,192000.0
2007-02-16 10:20:00,50.56,50.56,50.4,50.44,114100.0,27.2549,27.2549,27.1686,27.1902,114100.0
2007-02-16 10:30:00,50.43,50.45,50.3,50.37,103700.0,27.1848,27.1956,27.1147,27.1524,103700.0
2007-02-16 10:40:00,50.37,50.55,50.36,50.53,101700.0,27.1524,27.2495,27.1471,27.2387,101700.0
2007-02-16 10:50:00,50.53,50.72,50.49,50.64,95400.0,27.2387,27.3411,27.2171,27.298,95400.0
2007-02-16 11:00:00,50.63,50.7,50.49,50.49,48400.0,27.2926,27.3303,27.2171,27.2171,48400.0
2007-02-16 11:10:00,50.51,50.58,50.49,50.57,26000.0,27.2279,27.2656,27.2171,27.2603,26000.0
2007-02-16 11:20:00,50.57,50.59,50.51,50.57,34100.0,27.2603,27.271,27.2279,27.2603,34100.0
2007-02-16 11:30:00,50.57,50.58,50.51,50.57,40500.0,27.2603,27.2656,27.2279,27.2603,40500.0
2007-02-16 11:40:00,50.57,50.69,50.57,50.69,45500.0,27.2603,27.3249,27.2603,27.3249,45500.0
2007-02-16 11:50:00,50.68,50.81,50.68,50.8,62800.0,27.3195,27.3896,27.3195,27.3842,62800.0
2007-02-16 12:00:00,50.81,50.83,50.69,50.72,58300.0,27.3896,27.4004,27.3249,27.3411,58300.0
2007-02-16 12:10:00,50.73,50.91,50.73,50.9,74200.0,27.3465,27.4435,27.3465,27.4381,74200.0
2007-02-16 12:20:00,50.91,50.93,50.9,50.92,30200.0,27.4435,27.4543,27.4381,27.4489,30200.0
2007-02-16 12:30:00,50.92,50.93,50.77,50.79,108700.0,27.4489,27.4543,27.3681,27.3788,108700.0
2007-02-16 12:40:00,50.78,50.8,50.73,50.79,18900.0,27.3735,27.3842,27.3465,27.3788,18900.0
2007-02-16 12:50:00,50.8,50.81,50.77,50.79,47800.0,27.3842,27.3896,27.3681,27.3788,47800.0
2007-02-16 13:00:00,50.8,50.95,50.79,50.92,117800.0,27.3842,27.4651,27.3788,27.4489,117800.0
2007-02-16 13:10:00,50.92,50.95,50.82,50.82,47900.0,27.4489,27.4651,27.395,27.395,47900.0
2007-02-16 13:20:00,50.82,50.88,50.74,50.79,91400.0,27.395,27.4274,27.3519,27.3788,91400.0
2007-02-16 13:30:00,50.79,50.8,50.71,50.73,42000.0,27.3788,27.3842,27.3357,27.3465,42000.0
2007-02-16 13:40:00,50.73,50.93,50.72,50.92,52000.0,27.3465,27.4543,27.3411,27.4489,52000.0
2007-02-16 13:50:00,50.92,50.94,50.85,50.92,76200.0,27.4489,27.4597,27.4112,27.4489,76200.0
2007-02-16 14:00:00,50.92,50.99,50.92,50.99,49800.0,27.4489,27.4867,27.4489,27.4867,49800.0
2007-02-16 14:10:00,50.98,51.0,50.86,50.97,57200.0,27.4813,27.492,27.4166,27.4759,57200.0
2007-02-16 14:20:00,50.97,51.0,50.9,50.96,64100.0,27.4759,27.492,27.4381,27.4705,64100.0
2007-02-16 14:30:00,50.95,50.96,50.89,50.91,32300.0,27.4651,27.4705,27.4328,27.4435,32300.0
2007-02-16 14:40:00,50.9,51.0,50.9,50.98,34000.0,27.4381,27.492,27.4381,27.4813,34000.0
2007-02-16 14:50:00,50.99,51.0,50.96,50.96,24000.0,27.4867,27.492,27.4705,27.4705,24000.0
2007-02-16 15:00:00,50.96,50.96,50.91,50.94,35200.0,27.4705,27.4705,27.4435,27.4597,35200.0
2007-02-16 15:10:00,50.95,50.95,50.85,50.86,46700.0,27.4651,27.4651,27.4112,27.4166,46700.0
2007-02-16 15:20:00,50.87,50.92,50.86,50.89,51300.0,27.422,27.4489,27.4166,27.4328,51300.0
2007-02-16 15:30:00,50.89,50.95,50.86,50.93,61700.0,27.4328,27.4651,27.4166,27.4543,61700.0
2007-02-16 15:40:00,50.92,50.92,50.84,50.87,87900.0,27.4489,27.4489,27.4058,27.422,87900.0
2007-02-16 15:50:00,50.87,50.93,50.85,50.85,190000.0,27.422,27.4543,27.4112,27.4112,190000.0
2007-02-20 09:30:00,50.65,50.65,50.04,50.19,360700.0,27.3034,27.3034,26.9746,27.0554,360700.0
2007-02-20 09:40:00,50.2,50.39,50.08,50.38,187600.0,27.0608,27.1632,26.9961,27.1578,187600.0
2007-02-20 09:50:00,50.38,50.56,50.35,50.45,146000.0,27.1578,27.2549,27.1417,27.1956,146000.0
2007-02-20 10:00:00,50.45,50.46,50.23,50.41,213200.0,27.1956,27.201,27.077,27.174,213200.0
2007-02-20 10:10:00,50.4,50.47,50.38,50.41,115100.0,27.1686,27.2063,27.1578,27.174,115100.0
2007-02-20 10:20:00,50.41,50.54,50.3,50.54,115100.0,27.174,27.2441,27.1147,27.2441,115100.0
2007-02-20 10:30:00,50.54,50.63,50.48,50.53,99200.0,27.2441,27.2926,27.2117,27.2387,99200.0
2007-02-20 10:40:00,50.53,50.68,50.39,50.63,83800.0,27.2387,27.3195,27.1632,27.2926,83800.0
2007-02-20 10:50:00,50.62,50.63,50.46,50.52,52000.0,27.2872,27.2926,27.201,27.2333,52000.0
2007-02-20 11:00:00,50.51,50.63,50.51,50.6,45000.0,27.2279,27.2926,27.2279,27.2764,45000.0
2007-02-20 11:10:00,50.6,50.99,50.6,50.98,105900.0,27.2764,27.4867,27.2764,27.4813,105900.0
2007-02-20 11:20:00,50.98,51.1,50.92,51.09,178600.0,27.4813,27.546,27.4489,27.5406,178600.0
2007-02-20 11:30:00,51.1,51.12,50.95,50.99,90700.0,27.546,27.5567,27.4651,27.4867,90700.0
2007-02-20 11:40:00,50.98,51.15,50.89,51.06,87200.0,27.4813,27.5729,27.4328,27.5244,87200.0
2007-02-20 11:50:00,51.08,51.11,51.0,51.01,48200.0,27.5352,27.5513,27.492,27.4974,48200.0
2007-02-20 12:00:00,51.01,51.23,51.0,51.23,51900.0,27.4974,27.616,27.492,27.616,51900.0
2007-02-20 12:10:00,51.21,51.24,51.15,51.22,69500.0,27.6053,27.6214,27.5729,27.6106,69500.0
2007-02-20 12:20:00,51.22,51.28,51.16,51.22,94300.0,27.6106,27.643,27.5783,27.6106,94300.0
2007-02-20 12:30:00,51.24,51.24,51.07,51.1,91700.0,27.6214,27.6214,27.5298,27.546,91700.0
2007-02-20 12:40:00,51.1,51.11,51.03,51.05,66200.0,27.546,27.5513,27.5082,27.519,66200.0
2007-02-20 12:50:00,51.05,51.05,50.97,51.0,44400.0,27.519,27.519,27.4759,27.492,44400.0
2007-02-20 13:00:00,51.0,51.08,50.97,50.99,82300.0,27.492,27.5352,27.4759,27.4867,82300.0
2007-02-20 13:10:00,51.0,51.0,50.83,50.83,74900.0,27.492,27.492,27.4004,27.4004,74900.0
2007-02-20 13:20:00,50.85,50.93,50.84,50.9,52800.0,27.4112,27.4543,27.4058,27.4381,52800.0
2007-02-20 13:30:00,50.9,51.03,50.89,50.96,47100.0,27.4381,27.5082,27.4328,27.4705,47100.0
2007-02-20 13:40:00,50.95,50.99,50.9,50.97,38700.0,27.4651,27.4867,27.4381,27.4759,38700.0
2007-02-20 13:50:00,50.97,51.18,50.97,51.17,52200.0,27.4759,27.5891,27.4759,27.5837,52200.0
2007-02-20 14:00:00,51.17,51.18,51.12,51.15,35300.0,27.5837,27.5891,27.5567,27.5729,35300.0
2007-02-20 14:10:00,51.15,51.26,51.13,51.25,99500.0,27.5729,27.6322,27.5621,27.6268,99500.0
2007-02-20 14:20:00,51.25,51.26,51.1,51.16,70600.0,27.6268,27.6322,27.546,27.5783,70600.0
2007-02-20 14:30:00,51.16,51.26,51.14,51.26,41500.0,27.5783,27.6322,27.5675,27.6322,41500.0
2007-02-20 14:40:00,51.26,51.28,51.19,51.27,61200.0,27.6322,27.643,27.5945,27.6376,61200.0
2007-02-20 14:50:00,51.26,51.31,51.17,51.28,99000.0,27.6322,27.6592,27.5837,27.643,99000.0
2007-02-20 15:00:00,51.28,51.29,51.21,51.24,110600.0,27.643,27.6484,27.6053,27.6214,110600.0
2007-02-20 15:10:00,51.24,51.28,51.24,51.25,56900.0,27.6214,27.643,27.6214,27.6268,56900.0
2007-02-20 15:20:00,51.25,51.26,51.2,51.22,80800.0,27.6268,27.6322,27.5999,27.6106,80800.0
2007-02-20 15:30:00,51.21,51.34,51.18,51.22,97800.0,27.6053,27.6753,27.5891,27.6106,97800.0
2007-02-20 15:40:00,51.23,51.32,51.23,51.27,110900.0,27.616,27.6645,27.616,27.6376,110900.0
2007-02-20 15:50:00,51.27,51.3,51.2,51.26,185300.0,27.6376,27.6538,27.5999,27.6322,185300.0
2007-02-21 09:30:00,51.1,51.2,50.9,51.17,141500.0,27.546,27.5999,27.4381,27.5837,141500.0
2007-02-21 09:40:00,51.17,51.32,51.08,51.17,89500.0,27.5837,27.6645,27.5352,27.5837,89500.0
2007-02-21 09:50:00,51.18,51.2,50.99,51.06,101800.0,27.5891,27.5999,27.4867,27.5244,101800.0
2007-02-21 10:00:00,51.08,51.16,51.0,51.15,90700.0,27.5352,27.5783,27.492,27.5729,90700.0
2007-02-21 10:10:00,51.14,51.5,51.11,51.46,148900.0,27.5675,27.7616,27.5513,27.74,148900.0
2007-02-21 10:20:00,51.44,51.5,51.21,51.44,105100.0,27.7292,27.7616,27.6053,27.7292,105100.0
2007-02-21 10:30:00,51.44,51.45,51.12,51.12,84200.0,27.7292,27.7346,27.5567,27.5567,84200.0
2007-02-21 10:40:00,51.12,51.33,51.05,51.3,104600.0,27.5567,27.6699,27.519,27.6538,104600.0
2007-02-21 10:50:00,51.3,51.4,51.24,51.35,79200.0,27.6538,27.7077,27.6214,27.6807,79200.0
2007-02-21 11:00:00,51.37,51.37,51.2,51.2,38300.0,27.6915,27.6915,27.5999,27.5999,38300.0
2007-02-21 11:10:00,51.19,51.3,51.15,51.29,43500.0,27.5945,27.6538,27.5729,27.6484,43500.0
2007-02-21 11:20:00,51.28,51.29,51.16,51.18,67800.0,27.643,27.6484,27.5783,27.5891,67800.0
2007-02-21 11:30:00,51.17,51.21,51.17,51.18,65400.0,27.5837,27.6053,27.5837,27.5891,65400.0
2007-02-21 11:40:00,51.17,51.26,51.17,51.25,173800.0,27.5837,27.6322,27.5837,27.6268,173800.0
2007-02-21 11:50:00,51.25,51.35,51.24,51.31,98600.0,27.6268,27.6807,27.6214,27.6592,98600.0
2007-02-21 12:00:00,51.3,51.36,51.21,51.32,30700.0,27.6538,27.6861,27.6053,27.6645,30700.0
2007-02-21 12:10:00,51.34,51.45,51.31,51.42,58500.0,27.6753,27.7346,27.6592,27.7185,58500.0
2007-02-21 12:20:00,51.37,51.39,51.29,51.32,31600.0,27.6915,27.7023,27.6484,27.6645,31600.0
2007-02-21 12:30:00,51.33,51.35,51.27,51.29,47800.0,27.6699,27.6807,27.6376,27.6484,47800.0
2007-02-21 12:40:00,51.29,51.31,51.28,51.31,13300.0,27.6484,27.6592,27.643,27.6592,13300.0
2007-02-21 12:50:00,51.3,51.5,51.29,51.38,128300.0,27.6538,27.7616,27.6484,27.6969,128300.0
2007-02-21 13:00:00,51.39,51.4,51.32,51.35,44500.0,27.7023,27.7077,27.6645,27.6807,44500.0
2007-02-21 13:10:00,51.35,51.35,51.25,51.28,48200.0,27.6807,27.6807,27.6268,27.643,48200.0
2007-02-21 13:20:00,51.28,51.39,51.28,51.38,80900.0,27.643,27.7023,27.643,27.6969,80900.0
2007-02-21 13:30:00,51.38,51.38,51.28,51.29,26900.0,27.6969,27.6969,27.643,27.6484,26900.0
2007-02-21 13:40:00,51.29,51.29,51.1,51.14,138600.0,27.6484,27.6484,27.546,27.5675,138600.0
2007-02-21 13:50:00,51.14,51.2,51.14,51.16,70400.0,27.5675,27.5999,27.5675,27.5783,70400.0
2007-02-21 14:00:00,51.16,51.22,51.07,51.2,134100.0,27.5783,27.6106,27.5298,27.5999,134100.0
2007-02-21 14:10:00,51.22,51.24,51.13,51.16,60900.0,27.6106,27.6214,27.5621,27.5783,60900.0
2007-02-21 14:20:00,51.18,51.25,51.14,51.2,39700.0,27.5891,27.6268,27.5675,27.5999,39700.0
2007-02-21 14:30:00,51.16,51.2,51.11,51.14,31100.0,27.5783,27.5999,27.5513,27.5675,31100.0
2007-02-21 14:40:00,51.13,51.19,51.11,51.13,38100.0,27.5621,27.5945,27.5513,27.5621,38100.0
2007-02-21 14:50:00,51.13,51.19,51.13,51.15,34000.0,27.5621,27.5945,27.5621,27.5729,34000.0
2007-02-21 15:00:00,51.16,51.2,51.11,51.16,32000.0,27.5783,27.5999,27.5513,27.5783,32000.0
2007-02-21 15:10:00,51.17,51.18,51.09,51.1,49900.0,27.5837,27.5891,27.5406,27.546,49900.0
2007-02-21 15:20:00,51.11,51.16,51.08,51.14,92000.0,27.5513,27.5783,27.5352,27.5675,92000.0
2007-02-21 15:30:00,51.12,51.2,51.11,51.17,81100.0,27.5567,27.5999,27.5513,27.5837,81100.0
2007-02-21 15:40:00,51.17,51.2,51.12,51.12,88400.0,27.5837,27.5999,27.5567,27.5567,88400.0
2007-02-21 15:50:00,51.12,51.24,51.12,51.16,135700.0,27.5567,27.6214,27.5567,27.5783,135700.0
2007-02-22 09:30:00,51.49,51.87,51.37,51.78,267600.0,27.7562,27.961,27.6915,27.9125,267600.0
2007-02-22 09:40:00,51.78,51.95,51.67,51.9,118600.0,27.9125,28.0042,27.8532,27.9772,118600.0
2007-02-22 09:50:00,51.9,52.0,51.85,51.91,98700.0,27.9772,28.0311,27.9502,27.9826,98700.0
2007-02-22 10:00:00,51.91,51.98,51.71,51.76,94100.0,27.9826,28.0203,27.8748,27.9017,94100.0
2007-02-22 10:10:00,51.75,51.84,51.69,51.79,171500.0,27.8963,27.9449,27.864,27.9179,171500.0
2007-02-22 10:20:00,51.77,51.88,51.74,51.87,108000.0,27.9071,27.9664,27.891,27.961,108000.0
2007-02-22 10:30:00,51.88,51.89,51.7,51.88,86600.0,27.9664,27.9718,27.8694,27.9664,86600.0
2007-02-22 10:40:00,51.87,51.89,51.84,51.86,76700.0,27.961,27.9718,27.9449,27.9556,76700.0
2007-02-22 10:50:00,51.85,52.0,51.85,51.98,163300.0,27.9502,28.0311,27.9502,28.0203,163300.0
2007-02-22 11:00:00,51.97,52.0,51.94,51.99,134200.0,28.0149,28.0311,27.9988,28.0257,134200.0
2007-02-22 11:10:00,51.99,52.05,51.7,51.72,249300.0,28.0257,28.0581,27.8694,27.8802,249300.0
2007-02-22 11:20:00,51.74,51.78,51.6,51.75,111600.0,27.891,27.9125,27.8155,27.8963,111600.0
2007-02-22 11:30:00,51.74,51.75,51.52,51.7,177800.0,27.891,27.8963,27.7724,27.8694,177800.0
2007-02-22 11:40:00,51.7,51.84,51.7,51.8,102400.0,27.8694,27.9449,27.8694,27.9233,102400.0
2007-02-22 11:50:00,51.81,51.95,51.8,51.84,99800.0,27.9287,28.0042,27.9233,27.9449,99800.0
2007-02-22 12:00:00,51.84,51.86,51.75,51.83,114700.0,27.9449,27.9556,27.8963,27.9395,114700.0
2007-02-22 12:10:00,51.83,51.92,51.82,51.82,59800.0,27.9395,27.988,27.9341,27.9341,59800.0
2007-02-22 12:20:00,51.82,51.91,51.78,51.86,50700.0,27.9341,27.9826,27.9125,27.9556,50700.0
2007-02-22 12:30:00,51.86,51.94,51.85,51.88,64000.0,27.9556,27.9988,27.9502,27.9664,64000.0
2007-02-22 12:40:00,51.88,51.97,51.87,51.94,46000.0,27.9664,28.0149,27.961,27.9988,46000.0
2007-02-22 12:50:00,51.93,51.97,51.81,51.81,36500.0,27.9934,28.0149,27.9287,27.9287,36500.0
2007-02-22 13:00:00,51.83,51.84,51.57,51.61,125400.0,27.9395,27.9449,27.7993,27.8209,125400.0
2007-02-22 13:10:00,51.6,51.72,51.57,51.72,61100.0,27.8155,27.8802,27.7993,27.8802,61100.0
2007-02-22 13:20:00,51.71,51.88,51.71,51.77,73900.0,27.8748,27.9664,27.8748,27.9071,73900.0
2007-02-22 13:30:00,51.76,51.86,51.76,51.8,29700.0,27.9017,27.9556,27.9017,27.9233,29700.0
2007-02-22 13:40:00,51.8,51.92,51.79,51.89,67400.0,27.9233,27.988,27.9179,27.9718,67400.0
2007-02-22 13:50:00,51.9,51.94,51.88,51.94,81500.0,27.9772,27.9988,27.9664,27.9988,81500.0
2007-02-22 14:00:00,51.94,51.98,51.92,51.93,67800.0,27.9988,28.0203,27.988,27.9934,67800.0
2007-02-22 14:10:00,51.93,51.97,51.89,51.97,84300.0,27.9934,28.0149,27.9718,28.0149,84300.0
2007-02-22 14:20:00,51.96,52.0,51.88,51.98,94500.0,28.0095,28.0311,27.9664,28.0203,94500.0
2007-02-22 14:30:00,51.98,51.99,51.78,51.81,143100.0,28.0203,28.0257,27.9125,27.9287,143100.0
2007-02-22 14:40:00,51.82,51.86,51.77,51.83,65900.0,27.9341,27.9556,27.9071,27.9395,65900.0
2007-02-22 14:50:00,51.83,51.92,51.78,51.8,70900.0,27.9395,27.988,27.9125,27.9233,70900.0
2007-02-22 15:00:00,51.79,51.98,51.77,51.97,96100.0,27.9179,28.0203,27.9071,28.0149,96100.0
2007-02-22 15:10:00,51.97,51.99,51.91,51.92,43000.0,28.0149,28.0257,27.9826,27.988,43000.0
2007-02-22 15:20:00,51.92,52.04,51.91,52.03,156500.0,27.988,28.0527,27.9826,28.0473,156500.0
2007-02-22 15:30:00,52.03,52.18,52.0,52.0,168200.0,28.0473,28.1281,28.0311,28.0311,168200.0
2007-02-22 15:40:00,52.0,52.22,52.0,52.2,152400.0,28.0311,28.1497,28.0311,28.1389,152400.0
2007-02-22 15:50:00,52.21,52.25,52.18,52.25,233400.0,28.1443,28.1659,28.1281,28.1659,233400.0
2007-02-23 09:30:00,53.2,54.17,53.11,54.02,1051400.0,28.678,29.2009,28.6295,29.12,1051400.0
2007-02-23 09:40:00,54.02,54.1,53.52,53.65,538700.0,29.12,29.1631,28.8505,28.9206,538700.0
2007-02-23 09:50:00,53.66,53.91,53.5,53.79,337400.0,28.9259,29.0607,28.8397,28.996,337400.0
2007-02-23 10:00:00,53.79,54.0,53.56,53.98,1070900.0,28.996,29.1092,28.872,29.0984,1070900.0
2007-02-23 10:10:00,53.98,54.01,53.71,53.79,245300.0,29.0984,29.1146,28.9529,28.996,245300.0
2007-02-23 10:20:00,53.81,54.0,53.69,53.89,246300.0,29.0068,29.1092,28.9421,29.0499,246300.0
2007-02-23 10:30:00,53.9,54.0,53.84,53.9,256500.0,29.0553,29.1092,29.023,29.0553,256500.0
2007-02-23 10:40:00,53.9,54.04,53.82,53.97,370600.0,29.0553,29.1308,29.0122,29.0931,370600.0
2007-02-23 10:50:00,53.97,54.16,53.93,54.04,249500.0,29.0931,29.1955,29.0715,29.1308,249500.0
2007-02-23 11:00:00,54.05,54.12,54.0,54.07,110600.0,29.1362,29.1739,29.1092,29.147,110600.0
2007-02-23 11:10:00,54.07,54.29,54.03,54.18,241000.0,29.147,29.2656,29.1254,29.2063,241000.0
2007-02-23 11:20:00,54.19,54.21,54.1,54.12,194100.0,29.2116,29.2224,29.1631,29.1739,194100.0
2007-02-23 11:30:00,54.12,54.25,54.1,54.16,126100.0,29.1739,29.244,29.1631,29.1955,126100.0
2007-02-23 11:40:00,54.16,54.17,54.04,54.1,178900.0,29.1955,29.2009,29.1308,29.1631,178900.0
2007-02-23 11:50:00,54.1,54.18,54.05,54.09,136400.0,29.1631,29.2063,29.1362,29.1577,136400.0
2007-02-23 12:00:00,54.09,54.12,54.0,54.02,127100.0,29.1577,29.1739,29.1092,29.12,127100.0
2007-02-23 12:10:00,54.02,54.06,53.97,53.98,157100.0,29.12,29.1416,29.0931,29.0984,157100.0
2007-02-23 12:20:00,53.98,54.03,53.86,53.98,182800.0,29.0984,29.1254,29.0338,29.0984,182800.0
2007-02-23 12:30:00,53.98,54.12,53.98,54.11,149300.0,29.0984,29.1739,29.0984,29.1685,149300.0
2007-02-23 12:40:00,54.11,54.17,53.95,54.02,249200.0,29.1685,29.2009,29.0823,29.12,249200.0
2007-02-23 12:50:00,54.02,54.17,53.99,54.12,120200.0,29.12,29.2009,29.1038,29.1739,120200.0
2007-02-23 13:00:00,54.11,54.19,54.05,54.11,168000.0,29.1685,29.2116,29.1362,29.1685,168000.0
2007-02-23 13:10:00,54.11,54.25,54.1,54.18,151900.0,29.1685,29.244,29.1631,29.2063,151900.0
2007-02-23 13:20:00,54.18,54.31,54.18,54.21,197200.0,29.2063,29.2763,29.2063,29.2224,197200.0
2007-02-23 13:30:00,54.21,54.28,54.18,54.25,94900.0,29.2224,29.2602,29.2063,29.244,94900.0
2007-02-23 13:40:00,54.26,54.44,54.24,54.44,145300.0,29.2494,29.3464,29.2386,29.3464,145300.0
2007-02-23 13:50:00,54.42,54.47,54.32,54.34,181700.0,29.3356,29.3626,29.2817,29.2925,181700.0
2007-02-23 14:00:00,54.35,54.37,54.27,54.33,138600.0,29.2979,29.3087,29.2548,29.2871,138600.0
2007-02-23 14:10:00,54.32,54.43,54.3,54.4,115600.0,29.2817,29.341,29.2709,29.3249,115600.0
2007-02-23 14:20:00,54.42,54.44,54.24,54.27,116500.0,29.3356,29.3464,29.2386,29.2548,116500.0
2007-02-23 14:30:00,54.28,54.49,54.28,54.48,256900.0,29.2602,29.3734,29.2602,29.368,256900.0
2007-02-23 14:40:00,54.48,54.69,54.46,54.49,357900.0,29.368,29.4812,29.3572,29.3734,357900.0
2007-02-23 14:50:00,54.48,54.5,54.39,54.41,133300.0,29.368,29.3788,29.3195,29.3302,133300.0
2007-02-23 15:00:00,54.4,54.41,54.33,54.33,141100.0,29.3249,29.3302,29.2871,29.2871,141100.0
2007-02-23 15:10:00,54.33,54.38,54.28,54.38,163100.0,29.2871,29.3141,29.2602,29.3141,163100.0
2007-02-23 15:20:00,54.37,54.37,54.24,54.28,197400.0,29.3087,29.3087,29.2386,29.2602,197400.0
2007-02-23 15:30:00,54.27,54.29,54.18,54.28,211500.0,29.2548,29.2656,29.2063,29.2602,211500.0
2007-02-23 15:40:00,54.29,54.33,54.2,54.29,178500.0,29.2656,29.2871,29.217,29.2656,178500.0
2007-02-23 15:50:00,54.3,54.43,54.09,54.15,479800.0,29.2709,29.341,29.1577,29.1901,479800.0
2007-02-26 09:30:00,54.48,54.66,54.18,54.23,355600.0,29.368,29.465,29.2063,29.2332,355600.0
2007-02-26 09:40:00,54.19,54.42,54.09,54.28,129600.0,29.2116,29.3356,29.1577,29.2602,129600.0
2007-02-26 09:50:00,54.29,54.35,53.96,54.15,283900.0,29.2656,29.2979,29.0877,29.1901,283900.0
2007-02-26 10:00:00,54.15,54.25,53.93,54.01,181400.0,29.1901,29.244,29.0715,29.1146,181400.0
2007-02-26 10:10:00,54.01,54.21,54.0,54.18,98400.0,29.1146,29.2224,29.1092,29.2063,98400.0
2007-02-26 10:20:00,54.19,54.39,54.15,54.2,199800.0,29.2116,29.3195,29.1901,29.217,199800.0
2007-02-26 10:30:00,54.19,54.24,54.09,54.13,168800.0,29.2116,29.2386,29.1577,29.1793,168800.0
2007-02-26 10:40:00,54.12,54.12,54.0,54.02,154900.0,29.1739,29.1739,29.1092,29.12,154900.0
2007-02-26 10:50:00,54.01,54.12,53.97,54.1,86100.0,29.1146,29.1739,29.0931,29.1631,86100.0
2007-02-26 11:00:00,54.09,54.2,54.07,54.15,59500.0,29.1577,29.217,29.147,29.1901,59500.0
2007-02-26 11:10:00,54.15,54.16,54.02,54.09,71500.0,29.1901,29.1955,29.12,29.1577,71500.0
2007-02-26 11:20:00,54.09,54.18,54.09,54.1,79000.0,29.1577,29.2063,29.1577,29.1631,79000.0
2007-02-26 11:30:00,54.1,54.21,54.06,54.19,109500.0,29.1631,29.2224,29.1416,29.2116,109500.0
2007-02-26 11:40:00,54.19,54.22,54.05,54.2,105500.0,29.2116,29.2278,29.1362,29.217,105500.0
2007-02-26 11:50:00,54.19,54.41,54.19,54.39,91700.0,29.2116,29.3302,29.2116,29.3195,91700.0
2007-02-26 12:00:00,54.39,54.4,54.25,54.28,68000.0,29.3195,29.3249,29.244,29.2602,68000.0
2007-02-26 12:10:00,54.28,54.29,54.16,54.17,57300.0,29.2602,29.2656,29.1955,29.2009,57300.0
2007-02-26 12:20:00,54.17,54.23,54.1,54.23,56900.0,29.2009,29.2332,29.1631,29.2332,56900.0
2007-02-26 12:30:00,54.23,54.27,54.13,54.21,41200.0,29.2332,29.2548,29.1793,29.2224,41200.0
2007-02-26 12:40:00,54.21,54.27,54.01,54.12,74200.0,29.2224,29.2548,29.1146,29.1739,74200.0
2007-02-26 12:50:00,54.12,54.15,54.02,54.04,81500.0,29.1739,29.1901,29.12,29.1308,81500.0
2007-02-26 13:00:00,54.04,54.12,54.02,54.12,40200.0,29.1308,29.1739,29.12,29.1739,40200.0
2007-02-26 13:10:00,54.11,54.14,54.03,54.06,35300.0,29.1685,29.1847,29.1254,29.1416,35300.0
2007-02-26 13:20:00,54.06,54.1,54.0,54.1,59100.0,29.1416,29.1631,29.1092,29.1631,59100.0
2007-02-26 13:30:00,54.1,54.19,54.1,54.12,57800.0,29.1631,29.2116,29.1631,29.1739,57800.0
2007-02-26 13:40:00,54.13,54.13,54.02,54.06,83400.0,29.1793,29.1793,29.12,29.1416,83400.0
2007-02-26 13:50:00,54.06,54.14,54.05,54.11,33200.0,29.1416,29.1847,29.1362,29.1685,33200.0
2007-02-26 14:00:00,54.11,54.21,54.1,54.16,38800.0,29.1685,29.2224,29.1631,29.1955,38800.0
2007-02-26 14:10:00,54.16,54.27,54.11,54.25,51400.0,29.1955,29.2548,29.1685,29.244,51400.0
2007-02-26 14:20:00,54.25,54.3,54.2,54.24,75800.0,29.244,29.2709,29.217,29.2386,75800.0
2007-02-26 14:30:00,54.25,54.36,54.22,54.32,49400.0,29.244,29.3033,29.2278,29.2817,49400.0
2007-02-26 14:40:00,54.31,54.36,54.3,54.34,32700.0,29.2763,29.3033,29.2709,29.2925,32700.0
2007-02-26 14:50:00,54.32,54.36,54.24,54.27,63000.0,29.2817,29.3033,29.2386,29.2548,63000.0
2007-02-26 15:00:00,54.26,54.36,54.21,54.26,138900.0,29.2494,29.3033,29.2224,29.2494,138900.0
2007-02-26 15:10:00,54.26,54.32,54.22,54.3,70300.0,29.2494,29.2817,29.2278,29.2709,70300.0
2007-02-26 15:20:00,54.3,54.36,54.25,54.29,66800.0,29.2709,29.3033,29.244,29.2656,66800.0
2007-02-26 15:30:00,54.29,54.33,54.27,54.3,62300.0,29.2656,29.2871,29.2548,29.2709,62300.0
2007-02-26 15:40:00,54.3,54.45,54.25,54.39,103900.0,29.2709,29.3518,29.244,29.3195,103900.0
2007-02-26 15:50:00,54.36,54.47,54.29,54.42,163500.0,29.3033,29.3626,29.2656,29.3356,163500.0
2007-02-27 09:30:00,53.67,53.67,52.8,53.03,1243200.0,28.9313,28.9313,28.4624,28.5863,1243200.0
2007-02-27 09:40:00,53.0,53.63,52.85,53.43,552700.0,28.5702,28.9098,28.4893,28.802,552700.0
2007-02-27 09:50:00,53.42,53.42,53.1,53.35,268500.0,28.7966,28.7966,28.6241,28.7588,268500.0
2007-02-27 10:00:00,53.37,53.47,53.17,53.26,221800.0,28.7696,28.8235,28.6618,28.7103,221800.0
2007-02-27 10:10:00,53.26,53.41,53.2,53.37,303900.0,28.7103,28.7912,28.678,28.7696,303900.0
2007-02-27 10:20:00,53.36,53.45,53.31,53.42,220000.0,28.7642,28.8127,28.7373,28.7966,220000.0
2007-02-27 10:30:00,53.42,53.54,53.3,53.4,230500.0,28.7966,28.8613,28.7319,28.7858,230500.0
2007-02-27 10:40:00,53.42,53.56,53.36,53.48,132900.0,28.7966,28.872,28.7642,28.8289,132900.0
2007-02-27 10:50:00,53.47,53.61,53.27,53.31,194500.0,28.8235,28.899,28.7157,28.7373,194500.0
2007-02-27 11:00:00,53.32,53.35,53.17,53.33,163300.0,28.7427,28.7588,28.6618,28.7481,163300.0
2007-02-27 11:10:00,53.32,53.47,53.21,53.38,115300.0,28.7427,28.8235,28.6834,28.775,115300.0
2007-02-27 11:20:00,53.39,53.42,53.23,53.35,86600.0,28.7804,28.7966,28.6942,28.7588,86600.0
2007-02-27 11:30:00,53.36,53.36,53.24,53.33,118300.0,28.7642,28.7642,28.6995,28.7481,118300.0
2007-02-27 11:40:00,53.33,53.37,53.11,53.15,132300.0,28.7481,28.7696,28.6295,28.651,132300.0
2007-02-27 11:50:00,53.15,53.24,52.82,52.86,133300.0,28.651,28.6995,28.4731,28.4947,133300.0
2007-02-27 12:00:00,52.85,52.86,52.59,52.62,197100.0,28.4893,28.4947,28.3492,28.3653,197100.0
2007-02-27 12:10:00,52.63,52.78,52.51,52.75,175900.0,28.3707,28.4516,28.306,28.4354,175900.0
2007-02-27 12:20:00,52.76,52.87,52.71,52.74,62800.0,28.4408,28.5001,28.4138,28.43,62800.0
2007-02-27 12:30:00,52.74,53.02,52.74,52.96,119700.0,28.43,28.5809,28.43,28.5486,119700.0
2007-02-27 12:40:00,52.98,53.0,52.72,52.96,159800.0,28.5594,28.5702,28.4192,28.5486,159800.0
2007-02-27 12:50:00,52.97,53.15,52.86,52.99,147800.0,28.554,28.651,28.4947,28.5648,147800.0
2007-02-27 13:00:00,52.99,53.0,52.84,52.94,33800.0,28.5648,28.5702,28.4839,28.5378,33800.0
2007-02-27 13:10:00,52.91,52.92,52.68,52.68,82000.0,28.5217,28.527,28.3977,28.3977,82000.0
2007-02-27 13:20:00,52.67,52.67,52.44,52.44,200500.0,28.3923,28.3923,28.2683,28.2683,200500.0
2007-02-27 13:30:00,52.45,52.52,52.39,52.47,126000.0,28.2737,28.3114,28.2413,28.2845,126000.0
2007-02-27 13:40:00,52.47,52.56,52.34,52.46,185900.0,28.2845,28.333,28.2144,28.2791,185900.0
2007-02-27 13:50:00,52.47,52.54,52.32,52.36,134900.0,28.2845,28.3222,28.2036,28.2252,134900.0
2007-02-27 14:00:00,52.35,52.41,51.9,51.9,281900.0,28.2198,28.2521,27.9772,27.9772,281900.0
2007-02-27 14:10:00,51.89,52.17,51.81,52.04,328000.0,27.9718,28.1227,27.9287,28.0527,328000.0
2007-02-27 14:20:00,52.05,52.2,51.93,51.95,172500.0,28.0581,28.1389,27.9934,28.0042,172500.0
2007-02-27 14:30:00,51.94,52.24,51.93,52.22,200700.0,27.9988,28.1605,27.9934,28.1497,200700.0
2007-02-27 14:40:00,52.22,52.3,52.14,52.27,297600.0,28.1497,28.1928,28.1066,28.1767,297600.0
2007-02-27 14:50:00,52.27,52.33,52.11,52.16,305300.0,28.1767,28.209,28.0904,28.1174,305300.0
2007-02-27 15:00:00,52.15,52.19,51.93,52.13,437100.0,28.112,28.1335,27.9934,28.1012,437100.0
2007-02-27 15:10:00,52.1,52.63,52.06,52.51,248800.0,28.085,28.3707,28.0635,28.306,248800.0
2007-02-27 15:20:00,52.5,52.75,52.47,52.51,184100.0,28.3006,28.4354,28.2845,28.306,184100.0
2007-02-27 15:30:00,52.52,52.61,52.42,52.54,215400.0,28.3114,28.3599,28.2575,28.3222,215400.0
2007-02-27 15:40:00,52.52,52.55,52.25,52.39,242200.0,28.3114,28.3276,28.1659,28.2413,242200.0
2007-02-27 15:50:00,52.4,52.52,52.24,52.25,230800.0,28.2467,28.3114,28.1605,28.1659,230800.0
2007-02-28 09:30:00,52.56,52.72,52.19,52.35,298200.0,28.333,28.4192,28.1335,28.2198,298200.0
2007-02-28 09:40:00,52.34,52.37,51.82,52.05,262600.0,28.2144,28.2306,27.9341,28.0581,262600.0
2007-02-28 09:50:00,52.04,52.22,51.86,52.09,409400.0,28.0527,28.1497,27.9556,28.0796,409400.0
2007-02-28 10:00:00,52.11,52.25,51.99,52.19,319600.0,28.0904,28.1659,28.0257,28.1335,319600.0
2007-02-28 10:10:00,52.2,52.23,52.05,52.2,231200.0,28.1389,28.1551,28.0581,28.1389,231200.0
2007-02-28 10:20:00,52.19,52.32,52.03,52.29,200100.0,28.1335,28.2036,28.0473,28.1874,200100.0
2007-02-28 10:30:00,52.31,52.37,52.09,52.19,190500.0,28.1982,28.2306,28.0796,28.1335,190500.0
2007-02-28 10:40:00,52.2,52.47,52.1,52.23,353500.0,28.1389,28.2845,28.085,28.1551,353500.0
2007-02-28 10:50:00,52.24,52.35,52.17,52.32,167800.0,28.1605,28.2198,28.1227,28.2036,167800.0
2007-02-28 11:00:00,52.32,52.4,52.19,52.4,120900.0,28.2036,28.2467,28.1335,28.2467,120900.0
2007-02-28 11:10:00,52.41,52.56,52.32,52.32,97200.0,28.2521,28.333,28.2036,28.2036,97200.0
2007-02-28 11:20:00,52.33,52.37,52.0,52.01,124200.0,28.209,28.2306,28.0311,28.0365,124200.0
2007-02-28 11:30:00,52.01,52.13,51.95,51.96,131300.0,28.0365,28.1012,28.0042,28.0095,131300.0
2007-02-28 11:40:00,51.97,52.16,51.88,51.98,214900.0,28.0149,28.1174,27.9664,28.0203,214900.0
2007-02-28 11:50:00,51.98,52.08,51.84,52.0,197900.0,28.0203,28.0742,27.9449,28.0311,197900.0
2007-02-28 12:00:00,52.0,52.12,51.83,52.12,166700.0,28.0311,28.0958,27.9395,28.0958,166700.0
2007-02-28 12:10:00,52.11,52.16,51.99,52.15,165100.0,28.0904,28.1174,28.0257,28.112,165100.0
2007-02-28 12:20:00,52.15,52.25,51.95,51.98,122600.0,28.112,28.1659,28.0042,28.0203,122600.0
2007-02-28 12:30:00,51.99,52.01,51.95,51.99,64500.0,28.0257,28.0365,28.0042,28.0257,64500.0
2007-02-28 12:40:00,52.0,52.17,51.99,52.08,106400.0,28.0311,28.1227,28.0257,28.0742,106400.0
2007-02-28 12:50:00,52.09,52.21,52.02,52.07,74100.0,28.0796,28.1443,28.0419,28.0688,74100.0
2007-02-28 13:00:00,52.09,52.11,52.01,52.05,63600.0,28.0796,28.0904,28.0365,28.0581,63600.0
2007-02-28 13:10:00,52.07,52.18,52.01,52.18,49000.0,28.0688,28.1281,28.0365,28.1281,49000.0
2007-02-28 13:20:00,52.19,52.35,52.19,52.25,75400.0,28.1335,28.2198,28.1335,28.1659,75400.0
2007-02-28 13:30:00,52.25,52.33,52.1,52.1,76000.0,28.1659,28.209,28.085,28.085,76000.0
2007-02-28 13:40:00,52.1,52.13,52.0,52.0,49300.0,28.085,28.1012,28.0311,28.0311,49300.0
2007-02-28 13:50:00,52.0,52.08,51.99,52.05,107200.0,28.0311,28.0742,28.0257,28.0581,107200.0
2007-02-28 14:00:00,52.06,52.18,52.02,52.13,186000.0,28.0635,28.1281,28.0419,28.1012,186000.0
2007-02-28 14:10:00,52.14,52.18,52.07,52.13,81100.0,28.1066,28.1281,28.0688,28.1012,81100.0
2007-02-28 14:20:00,52.14,52.19,52.04,52.1,76100.0,28.1066,28.1335,28.0527,28.085,76100.0
2007-02-28 14:30:00,52.1,52.18,52.07,52.1,64800.0,28.085,28.1281,28.0688,28.085,64800.0
2007-02-28 14:40:00,52.1,52.15,52.02,52.08,59200.0,28.085,28.112,28.0419,28.0742,59200.0
2007-02-28 14:50:00,52.11,52.11,51.94,51.98,246900.0,28.0904,28.0904,27.9988,28.0203,246900.0
2007-02-28 15:00:00,51.99,52.11,51.97,52.0,114600.0,28.0257,28.0904,28.0149,28.0311,114600.0
2007-02-28 15:10:00,52.0,52.12,52.0,52.09,118700.0,28.0311,28.0958,28.0311,28.0796,118700.0
2007-02-28 15:20:00,52.1,52.1,51.99,52.0,184000.0,28.085,28.085,28.0257,28.0311,184000.0
2007-02-28 15:30:00,52.0,52.05,51.94,52.01,76800.0,28.0311,28.0581,27.9988,28.0365,76800.0
2007-02-28 15:40:00,52.01,52.02,51.73,51.74,183600.0,28.0365,28.0419,27.8856,27.891,183600.0
2007-02-28 15:50:00,51.74,51.92,51.7,51.7,282600.0,27.891,27.988,27.8694,27.8694,282600.0
2007-03-01 09:30:00,50.75,51.0,50.21,50.37,379400.0,27.3573,27.492,27.0662,27.1524,379400.0
2007-03-01 09:40:00,50.35,50.83,50.33,50.65,226100.0,27.1417,27.4004,27.1309,27.3034,226100.0
2007-03-01 09:50:00,50.66,50.93,50.5,50.83,228500.0,27.3088,27.4543,27.2225,27.4004,228500.0
2007-03-01 10:00:00,50.83,51.0,50.55,50.87,290100.0,27.4004,27.492,27.2495,27.422,290100.0
2007-03-01 10:10:00,50.86,51.25,50.62,51.03,279300.0,27.4166,27.6268,27.2872,27.5082,279300.0
2007-03-01 10:20:00,51.04,51.17,50.67,51.03,272900.0,27.5136,27.5837,27.3142,27.5082,272900.0
2007-03-01 10:30:00,51.03,51.14,50.63,50.84,215100.0,27.5082,27.5675,27.2926,27.4058,215100.0
2007-03-01 10:40:00,50.9,51.04,50.76,50.89,146700.0,27.4381,27.5136,27.3627,27.4328,146700.0
2007-03-01 10:50:00,50.89,51.14,50.85,50.97,196900.0,27.4328,27.5675,27.4112,27.4759,196900.0
2007-03-01 11:00:00,50.97,50.99,50.85,50.88,102100.0,27.4759,27.4867,27.4112,27.4274,102100.0
2007-03-01 11:10:00,50.88,51.08,50.68,51.05,247300.0,27.4274,27.5352,27.3195,27.519,247300.0
2007-03-01 11:20:00,51.08,51.25,50.99,51.2,166000.0,27.5352,27.6268,27.4867,27.5999,166000.0
2007-03-01 11:30:00,51.19,51.31,51.03,51.1,183400.0,27.5945,27.6592,27.5082,27.546,183400.0
2007-03-01 11:40:00,51.1,51.12,50.92,50.98,129200.0,27.546,27.5567,27.4489,27.4813,129200.0
2007-03-01 11:50:00,50.97,51.04,50.8,50.92,84100.0,27.4759,27.5136,27.3842,27.4489,84100.0
2007-03-01 12:00:00,50.9,51.01,50.77,50.87,73800.0,27.4381,27.4974,27.3681,27.422,73800.0
2007-03-01 12:10:00,50.87,50.94,50.7,50.72,95100.0,27.422,27.4597,27.3303,27.3411,95100.0
2007-03-01 12:20:00,50.72,50.84,50.63,50.8,81400.0,27.3411,27.4058,27.2926,27.3842,81400.0
2007-03-01 12:30:00,50.8,50.98,50.76,50.85,84300.0,27.3842,27.4813,27.3627,27.4112,84300.0
2007-03-01 12:40:00,50.84,50.98,50.83,50.95,51200.0,27.4058,27.4813,27.4004,27.4651,51200.0
2007-03-01 12:50:00,50.95,51.03,50.85,50.98,69000.0,27.4651,27.5082,27.4112,27.4813,69000.0
2007-03-01 13:00:00,50.98,51.03,50.9,50.93,152100.0,27.4813,27.5082,27.4381,27.4543,152100.0
2007-03-01 13:10:00,50.93,50.95,50.8,50.81,85100.0,27.4543,27.4651,27.3842,27.3896,85100.0
2007-03-01 13:20:00,50.82,50.91,50.8,50.91,38300.0,27.395,27.4435,27.3842,27.4435,38300.0
2007-03-01 13:30:00,50.91,50.96,50.84,50.86,76200.0,27.4435,27.4705,27.4058,27.4166,76200.0
2007-03-01 13:40:00,50.87,50.92,50.79,50.92,98500.0,27.422,27.4489,27.3788,27.4489,98500.0
2007-03-01 13:50:00,50.91,51.08,50.9,51.02,130500.0,27.4435,27.5352,27.4381,27.5028,130500.0
2007-03-01 14:00:00,51.02,51.29,50.97,51.14,189100.0,27.5028,27.6484,27.4759,27.5675,189100.0
2007-03-01 14:10:00,51.15,51.17,50.98,51.01,138600.0,27.5729,27.5837,27.4813,27.4974,138600.0
2007-03-01 14:20:00,51.0,51.08,50.84,50.86,96900.0,27.492,27.5352,27.4058,27.4166,96900.0
2007-03-01 14:30:00,50.87,51.16,50.86,51.11,136000.0,27.422,27.5783,27.4166,27.5513,136000.0
2007-03-01 14:40:00,51.11,51.24,51.02,51.23,89800.0,27.5513,27.6214,27.5028,27.616,89800.0
2007-03-01 14:50:00,51.24,51.37,51.09,51.09,144700.0,27.6214,27.6915,27.5406,27.5406,144700.0
2007-03-01 15:00:00,51.1,51.15,50.96,51.04,86800.0,27.546,27.5729,27.4705,27.5136,86800.0
2007-03-01 15:10:00,51.05,51.2,50.97,51.0,96000.0,27.519,27.5999,27.4759,27.492,96000.0
2007-03-01 15:20:00,51.01,51.05,50.8,50.93,169100.0,27.4974,27.519,27.3842,27.4543,169100.0
2007-03-01 15:30:00,50.92,50.99,50.81,50.96,84100.0,27.4489,27.4867,27.3896,27.4705,84100.0
2007-03-01 15:40:00,50.97,51.03,50.94,51.0,143500.0,27.4759,27.5082,27.4597,27.492,143500.0
2007-03-01 15:50:00,51.02,51.02,50.83,50.92,187200.0,27.5028,27.5028,27.4004,27.4489,187200.0
2007-03-02 09:30:00,50.5,50.87,50.42,50.71,273600.0,27.2225,27.422,27.1794,27.3357,273600.0
2007-03-02 09:40:00,50.69,50.95,50.59,50.87,244200.0,27.3249,27.4651,27.271,27.422,244200.0
2007-03-02 09:50:00,50.87,51.16,50.66,50.68,239200.0,27.422,27.5783,27.3088,27.3195,239200.0
2007-03-02 10:00:00,50.72,51.04,50.56,50.86,210400.0,27.3411,27.5136,27.2549,27.4166,210400.0
2007-03-02 10:10:00,50.88,51.04,50.82,50.92,113900.0,27.4274,27.5136,27.395,27.4489,113900.0
2007-03-02 10:20:00,50.92,50.92,50.75,50.85,92600.0,27.4489,27.4489,27.3573,27.4112,92600.0
2007-03-02 10:30:00,50.85,51.07,50.78,50.98,98700.0,27.4112,27.5298,27.3735,27.4813,98700.0
2007-03-02 10:40:00,50.98,51.16,50.86,51.05,87700.0,27.4813,27.5783,27.4166,27.519,87700.0
2007-03-02 10:50:00,51.06,51.06,50.6,50.66,159500.0,27.5244,27.5244,27.2764,27.3088,159500.0
2007-03-02 11:00:00,50.67,50.78,50.56,50.66,101100.0,27.3142,27.3735,27.2549,27.3088,101100.0
2007-03-02 11:10:00,50.67,50.93,50.65,50.91,106300.0,27.3142,27.4543,27.3034,27.4435,106300.0
2007-03-02 11:20:00,50.91,50.92,50.75,50.83,130400.0,27.4435,27.4489,27.3573,27.4004,130400.0
2007-03-02 11:30:00,50.83,50.84,50.6,50.61,80500.0,27.4004,27.4058,27.2764,27.2818,80500.0
2007-03-02 11:40:00,50.62,50.74,50.61,50.65,73300.0,27.2872,27.3519,27.2818,27.3034,73300.0
2007-03-02 11:50:00,50.65,50.65,50.44,50.53,105100.0,27.3034,27.3034,27.1902,27.2387,105100.0
2007-03-02 12:00:00,50.55,50.6,50.52,50.57,50800.0,27.2495,27.2764,27.2333,27.2603,50800.0
2007-03-02 12:10:00,50.57,50.57,50.32,50.32,95100.0,27.2603,27.2603,27.1255,27.1255,95100.0
2007-03-02 12:20:00,50.32,50.37,50.22,50.22,84900.0,27.1255,27.1524,27.0716,27.0716,84900.0
2007-03-02 12:30:00,50.23,50.27,50.12,50.26,230400.0,27.077,27.0985,27.0177,27.0931,230400.0
2007-03-02 12:40:00,50.26,50.4,50.17,50.32,102000.0,27.0931,27.1686,27.0446,27.1255,102000.0
2007-03-02 12:50:00,50.32,50.49,50.3,50.35,81800.0,27.1255,27.2171,27.1147,27.1417,81800.0
2007-03-02 13:00:00,50.35,50.37,50.26,50.31,72200.0,27.1417,27.1524,27.0931,27.1201,72200.0
2007-03-02 13:10:00,50.32,50.41,50.25,50.38,90100.0,27.1255,27.174,27.0878,27.1578,90100.0
2007-03-02 13:20:00,50.39,50.44,50.04,50.12,151000.0,27.1632,27.1902,26.9746,27.0177,151000.0
2007-03-02 13:30:00,50.1,50.14,50.0,50.1,162400.0,27.0069,27.0285,26.953,27.0069,162400.0
2007-03-02 13:40:00,50.1,50.19,50.03,50.19,104700.0,27.0069,27.0554,26.9692,27.0554,104700.0
2007-03-02 13:50:00,50.19,50.24,50.02,50.02,102800.0,27.0554,27.0824,26.9638,26.9638,102800.0
2007-03-02 14:00:00,50.03,50.09,49.98,49.99,131300.0,26.9692,27.0015,26.9422,26.9476,131300.0
2007-03-02 14:10:00,49.99,50.0,49.9,49.93,114800.0,26.9476,26.953,26.8991,26.9153,114800.0
2007-03-02 14:20:00,49.94,49.94,49.51,49.85,126100.0,26.9206,26.9206,26.6888,26.8721,126100.0
2007-03-02 14:30:00,49.84,50.1,49.83,50.09,133700.0,26.8667,27.0069,26.8613,27.0015,133700.0
2007-03-02 14:40:00,50.1,50.28,50.08,50.2,115700.0,27.0069,27.1039,26.9961,27.0608,115700.0
2007-03-02 14:50:00,50.2,50.23,50.01,50.02,118900.0,27.0608,27.077,26.9584,26.9638,118900.0
2007-03-02 15:00:00,50.03,50.22,50.01,50.13,143300.0,26.9692,27.0716,26.9584,27.0231,143300.0
2007-03-02 15:10:00,50.15,50.25,50.12,50.16,95200.0,27.0338,27.0878,27.0177,27.0392,95200.0
2007-03-02 15:20:00,50.16,50.24,50.11,50.24,85800.0,27.0392,27.0824,27.0123,27.0824,85800.0
2007-03-02 15:30:00,50.23,50.26,50.18,50.22,103800.0,27.077,27.0931,27.05,27.0716,103800.0
2007-03-02 15:40:00,50.22,50.25,50.21,50.25,147500.0,27.0716,27.0878,27.0662,27.0878,147500.0
2007-03-02 15:50:00,50.24,50.24,49.91,49.91,221700.0,27.0824,27.0824,26.9045,26.9045,221700.0
2007-03-05 09:30:00,49.88,50.84,49.75,50.67,522700.0,26.8883,27.4058,26.8182,27.3142,522700.0
2007-03-05 09:40:00,50.65,51.27,50.64,51.01,641100.0,27.3034,27.6376,27.298,27.4974,641100.0
2007-03-05 09:50:00,51.01,51.62,50.91,51.6,498600.0,27.4974,27.8263,27.4435,27.8155,498600.0
2007-03-05 10:00:00,51.6,51.6,51.19,51.47,313300.0,27.8155,27.8155,27.5945,27.7454,313300.0
2007-03-05 10:10:00,51.47,51.98,51.47,51.74,392700.0,27.7454,28.0203,27.7454,27.891,392700.0
2007-03-05 10:20:00,51.75,51.91,51.68,51.84,248800.0,27.8963,27.9826,27.8586,27.9449,248800.0
2007-03-05 10:30:00,51.87,51.92,51.65,51.82,257300.0,27.961,27.988,27.8424,27.9341,257300.0
2007-03-05 10:40:00,51.83,51.88,51.6,51.69,210800.0,27.9395,27.9664,27.8155,27.864,210800.0
2007-03-05 10:50:00,51.69,51.75,51.53,51.67,213100.0,27.864,27.8963,27.7778,27.8532,213100.0
2007-03-05 11:00:00,51.67,51.9,51.6,51.9,158400.0,27.8532,27.9772,27.8155,27.9772,158400.0
2007-03-05 11:10:00,51.9,51.9,51.56,51.73,119200.0,27.9772,27.9772,27.7939,27.8856,119200.0
2007-03-05 11:20:00,51.73,51.78,51.59,51.69,101200.0,27.8856,27.9125,27.8101,27.864,101200.0
2007-03-05 11:30:00,51.68,51.82,51.66,51.82,135200.0,27.8586,27.9341,27.8478,27.9341,135200.0
2007-03-05 11:40:00,51.81,51.83,51.59,51.68,88200.0,27.9287,27.9395,27.8101,27.8586,88200.0
2007-03-05 11:50:00,51.68,51.7,51.3,51.33,148600.0,27.8586,27.8694,27.6538,27.6699,148600.0
2007-03-05 12:00:00,51.33,51.39,51.21,51.39,125600.0,27.6699,27.7023,27.6053,27.7023,125600.0
2007-03-05 12:10:00,51.39,51.39,51.18,51.18,120100.0,27.7023,27.7023,27.5891,27.5891,120100.0
2007-03-05 12:20:00,51.18,51.38,51.17,51.27,89900.0,27.5891,27.6969,27.5837,27.6376,89900.0
2007-03-05 12:30:00,51.27,51.34,51.18,51.23,136100.0,27.6376,27.6753,27.5891,27.616,136100.0
2007-03-05 12:40:00,51.23,51.54,51.2,51.45,119600.0,27.616,27.7831,27.5999,27.7346,119600.0
2007-03-05 12:50:00,51.45,51.46,51.24,51.25,76700.0,27.7346,27.74,27.6214,27.6268,76700.0
2007-03-05 13:00:00,51.25,51.38,51.25,51.26,93300.0,27.6268,27.6969,27.6268,27.6322,93300.0
2007-03-05 13:10:00,51.26,51.32,51.19,51.2,89000.0,27.6322,27.6645,27.5945,27.5999,89000.0
2007-03-05 13:20:00,51.2,51.32,51.19,51.32,91100.0,27.5999,27.6645,27.5945,27.6645,91100.0
2007-03-05 13:30:00,51.31,51.35,51.27,51.35,60600.0,27.6592,27.6807,27.6376,27.6807,60600.0
2007-03-05 13:40:00,51.35,51.64,51.35,51.6,122800.0,27.6807,27.837,27.6807,27.8155,122800.0
2007-03-05 13:50:00,51.6,51.77,51.47,51.75,125000.0,27.8155,27.9071,27.7454,27.8963,125000.0
2007-03-05 14:00:00,51.76,51.86,51.76,51.85,178200.0,27.9017,27.9556,27.9017,27.9502,178200.0
2007-03-05 14:10:00,51.85,51.86,51.58,51.62,141700.0,27.9502,27.9556,27.8047,27.8263,141700.0
2007-03-05 14:20:00,51.62,51.71,51.56,51.56,122700.0,27.8263,27.8748,27.7939,27.7939,122700.0
2007-03-05 14:30:00,51.55,51.65,51.54,51.59,150700.0,27.7885,27.8424,27.7831,27.8101,150700.0
2007-03-05 14:40:00,51.59,51.76,51.58,51.73,126400.0,27.8101,27.9017,27.8047,27.8856,126400.0
2007-03-05 14:50:00,51.73,51.75,51.54,51.54,104600.0,27.8856,27.8963,27.7831,27.7831,104600.0
2007-03-05 15:00:00,51.54,51.56,51.28,51.32,189000.0,27.7831,27.7939,27.643,27.6645,189000.0
2007-03-05 15:10:00,51.31,51.42,51.25,51.39,125000.0,27.6592,27.7185,27.6268,27.7023,125000.0
2007-03-05 15:20:00,51.38,51.59,51.35,51.51,155800.0,27.6969,27.8101,27.6807,27.767,155800.0
2007-03-05 15:30:00,51.51,51.54,51.3,51.34,148500.0,27.767,27.7831,27.6538,27.6753,148500.0
2007-03-05 15:40:00,51.34,51.42,51.28,51.39,189200.0,27.6753,27.7185,27.643,27.7023,189200.0
2007-03-05 15:50:00,51.38,51.38,51.02,51.13,451700.0,27.6969,27.6969,27.5028,27.5621,451700.0
2007-03-06 09:30:00,51.66,51.74,50.91,51.02,328900.0,27.8478,27.891,27.4435,27.5028,328900.0
2007-03-06 09:40:00,51.02,51.66,50.8,50.95,273000.0,27.5028,27.8478,27.3842,27.4651,273000.0
2007-03-06 09:50:00,50.95,51.41,50.94,51.2,232600.0,27.4651,27.7131,27.4597,27.5999,232600.0
2007-03-06 10:00:00,51.2,51.4,51.05,51.19,194400.0,27.5999,27.7077,27.519,27.5945,194400.0
2007-03-06 10:10:00,51.19,51.36,51.13,51.27,142800.0,27.5945,27.6861,27.5621,27.6376,142800.0
2007-03-06 10:20:00,51.28,51.45,51.26,51.43,123600.0,27.643,27.7346,27.6322,27.7238,123600.0
2007-03-06 10:30:00,51.42,51.51,51.25,51.27,135700.0,27.7185,27.767,27.6268,27.6376,135700.0
2007-03-06 10:40:00,51.28,51.28,51.07,51.1,122500.0,27.643,27.643,27.5298,27.546,122500.0
2007-03-06 10:50:00,51.11,51.33,51.11,51.21,92800.0,27.5513,27.6699,27.5513,27.6053,92800.0
2007-03-06 11:00:00,51.23,51.33,51.19,51.3,90500.0,27.616,27.6699,27.5945,27.6538,90500.0
2007-03-06 11:10:00,51.32,51.34,51.23,51.31,87900.0,27.6645,27.6753,27.616,27.6592,87900.0
2007-03-06 11:20:00,51.31,51.31,51.17,51.19,112900.0,27.6592,27.6592,27.5837,27.5945,112900.0
2007-03-06 11:30:00,51.19,51.25,51.09,51.15,103200.0,27.5945,27.6268,27.5406,27.5729,103200.0
2007-03-06 11:40:00,51.15,51.35,51.15,51.21,96100.0,27.5729,27.6807,27.5729,27.6053,96100.0
2007-03-06 11:50:00,51.21,51.23,51.06,51.19,93400.0,27.6053,27.616,27.5244,27.5945,93400.0
2007-03-06 12:00:00,51.21,51.47,51.21,51.46,112100.0,27.6053,27.7454,27.6053,27.74,112100.0
2007-03-06 12:10:00,51.46,51.46,51.3,51.33,51400.0,27.74,27.74,27.6538,27.6699,51400.0
2007-03-06 12:20:00,51.33,51.33,51.23,51.24,74000.0,27.6699,27.6699,27.616,27.6214,74000.0
2007-03-06 12:30:00,51.23,51.39,51.2,51.27,112400.0,27.616,27.7023,27.5999,27.6376,112400.0
2007-03-06 12:40:00,51.27,51.28,51.16,51.22,65000.0,27.6376,27.643,27.5783,27.6106,65000.0
2007-03-06 12:50:00,51.23,51.23,51.06,51.07,97900.0,27.616,27.616,27.5244,27.5298,97900.0
2007-03-06 13:00:00,51.07,51.16,51.01,51.16,89900.0,27.5298,27.5783,27.4974,27.5783,89900.0
2007-03-06 13:10:00,51.15,51.21,51.13,51.2,40900.0,27.5729,27.6053,27.5621,27.5999,40900.0
2007-03-06 13:20:00,51.2,51.21,51.12,51.12,56800.0,27.5999,27.6053,27.5567,27.5567,56800.0
2007-03-06 13:30:00,51.12,51.14,51.05,51.09,89500.0,27.5567,27.5675,27.519,27.5406,89500.0
2007-03-06 13:40:00,51.09,51.17,51.08,51.13,59700.0,27.5406,27.5837,27.5352,27.5621,59700.0
2007-03-06 13:50:00,51.13,51.25,51.1,51.24,67100.0,27.5621,27.6268,27.546,27.6214,67100.0
2007-03-06 14:00:00,51.24,51.29,51.18,51.18,65200.0,27.6214,27.6484,27.5891,27.5891,65200.0
2007-03-06 14:10:00,51.18,51.18,51.1,51.11,69000.0,27.5891,27.5891,27.546,27.5513,69000.0
2007-03-06 14:20:00,51.11,51.24,51.1,51.24,76500.0,27.5513,27.6214,27.546,27.6214,76500.0
2007-03-06 14:30:00,51.24,51.26,51.21,51.23,71500.0,27.6214,27.6322,27.6053,27.616,71500.0
2007-03-06 14:40:00,51.22,51.37,51.22,51.31,78200.0,27.6106,27.6915,27.6106,27.6592,78200.0
2007-03-06 14:50:00,51.3,51.32,51.21,51.31,50700.0,27.6538,27.6645,27.6053,27.6592,50700.0
2007-03-06 15:00:00,51.31,51.44,51.31,51.41,101600.0,27.6592,27.7292,27.6592,27.7131,101600.0
2007-03-06 15:10:00,51.4,51.41,51.27,51.29,127300.0,27.7077,27.7131,27.6376,27.6484,127300.0
2007-03-06 15:20:00,51.28,51.32,51.19,51.25,106100.0,27.643,27.6645,27.5945,27.6268,106100.0
2007-03-06 15:30:00,51.25,51.27,51.11,51.12,112400.0,27.6268,27.6376,27.5513,27.5567,112400.0
2007-03-06 15:40:00,51.12,51.17,51.1,51.11,83100.0,27.5567,27.5837,27.546,27.5513,83100.0
2007-03-06 15:50:00,51.12,51.15,51.1,51.15,191700.0,27.5567,27.5729,27.546,27.5729,191700.0
2007-03-07 09:30:00,50.93,51.19,50.87,50.98,184000.0,27.4543,27.5945,27.422,27.4813,184000.0
2007-03-07 09:40:00,51.0,51.18,50.89,51.01,189100.0,27.492,27.5891,27.4328,27.4974,189100.0
2007-03-07 09:50:00,51.02,51.04,50.85,50.95,93500.0,27.5028,27.5136,27.4112,27.4651,93500.0
2007-03-07 10:00:00,50.95,51.14,50.95,51.14,70400.0,27.4651,27.5675,27.4651,27.5675,70400.0
2007-03-07 10:10:00,51.13,51.15,50.97,51.02,102700.0,27.5621,27.5729,27.4759,27.5028,102700.0
2007-03-07 10:20:00,51.03,51.2,51.03,51.1,75500.0,27.5082,27.5999,27.5082,27.546,75500.0
2007-03-07 10:30:00,51.1,51.12,50.9,50.97,84200.0,27.546,27.5567,27.4381,27.4759,84200.0
2007-03-07 10:40:00,50.97,50.97,50.76,50.8,83200.0,27.4759,27.4759,27.3627,27.3842,83200.0
2007-03-07 10:50:00,50.79,50.96,50.79,50.84,70900.0,27.3788,27.4705,27.3788,27.4058,70900.0
2007-03-07 11:00:00,50.85,50.87,50.68,50.8,75600.0,27.4112,27.422,27.3195,27.3842,75600.0
2007-03-07 11:10:00,50.81,50.83,50.71,50.78,87000.0,27.3896,27.4004,27.3357,27.3735,87000.0
2007-03-07 11:20:00,50.77,50.82,50.69,50.82,116100.0,27.3681,27.395,27.3249,27.395,116100.0
2007-03-07 11:30:00,50.82,50.9,50.72,50.84,110100.0,27.395,27.4381,27.3411,27.4058,110100.0
2007-03-07 11:40:00,50.85,50.9,50.77,50.83,38400.0,27.4112,27.4381,27.3681,27.4004,38400.0
2007-03-07 11:50:00,50.83,51.0,50.83,50.9,64800.0,27.4004,27.492,27.4004,27.4381,64800.0
2007-03-07 12:00:00,50.89,51.01,50.85,50.9,96700.0,27.4328,27.4974,27.4112,27.4381,96700.0
2007-03-07 12:10:00,50.91,50.93,50.71,50.91,29100.0,27.4435,27.4543,27.3357,27.4435,29100.0
2007-03-07 12:20:00,50.91,51.01,50.86,51.01,54700.0,27.4435,27.4974,27.4166,27.4974,54700.0
2007-03-07 12:30:00,50.99,51.14,50.69,51.09,249600.0,27.4867,27.5675,27.3249,27.5406,249600.0
2007-03-07 12:40:00,51.08,51.12,50.77,51.09,113600.0,27.5352,27.5567,27.3681,27.5406,113600.0
2007-03-07 12:50:00,51.08,51.27,51.05,51.22,107200.0,27.5352,27.6376,27.519,27.6106,107200.0
2007-03-07 13:00:00,51.22,51.22,51.08,51.21,34300.0,27.6106,27.6106,27.5352,27.6053,34300.0
2007-03-07 13:10:00,51.2,51.26,51.06,51.14,66400.0,27.5999,27.6322,27.5244,27.5675,66400.0
2007-03-07 13:20:00,51.15,51.25,51.14,51.21,29200.0,27.5729,27.6268,27.5675,27.6053,29200.0
2007-03-07 13:30:00,51.21,51.34,51.2,51.23,34700.0,27.6053,27.6753,27.5999,27.616,34700.0
2007-03-07 13:40:00,51.22,51.3,51.16,51.26,35900.0,27.6106,27.6538,27.5783,27.6322,35900.0
2007-03-07 13:50:00,51.27,51.31,51.24,51.29,35500.0,27.6376,27.6592,27.6214,27.6484,35500.0
2007-03-07 14:00:00,51.29,51.29,51.1,51.21,97300.0,27.6484,27.6484,27.546,27.6053,97300.0
2007-03-07 14:10:00,51.22,51.28,51.12,51.27,37500.0,27.6106,27.643,27.5567,27.6376,37500.0
2007-03-07 14:20:00,51.27,51.28,51.14,51.26,34900.0,27.6376,27.643,27.5675,27.6322,34900.0
2007-03-07 14:30:00,51.27,51.44,51.26,51.27,60700.0,27.6376,27.7292,27.6322,27.6376,60700.0
2007-03-07 14:40:00,51.29,51.38,51.28,51.33,23700.0,27.6484,27.6969,27.643,27.6699,23700.0
2007-03-07 14:50:00,51.33,51.4,51.24,51.35,65400.0,27.6699,27.7077,27.6214,27.6807,65400.0
2007-03-07 15:00:00,51.35,51.5,51.34,51.4,103400.0,27.6807,27.7616,27.6753,27.7077,103400.0
2007-03-07 15:10:00,51.4,51.44,51.3,51.38,97900.0,27.7077,27.7292,27.6538,27.6969,97900.0
2007-03-07 15:20:00,51.38,51.38,51.11,51.11,153400.0,27.6969,27.6969,27.5513,27.5513,153400.0
2007-03-07 15:30:00,51.11,51.28,51.1,51.22,94500.0,27.5513,27.643,27.546,27.6106,94500.0
2007-03-07 15:40:00,51.22,51.3,50.99,51.08,185200.0,27.6106,27.6538,27.4867,27.5352,185200.0
2007-03-07 15:50:00,51.08,51.09,50.94,51.09,172300.0,27.5352,27.5406,27.4597,27.5406,172300.0
2007-03-08 09:30:00,52.04,52.7,52.0,52.62,528300.0,28.0527,28.4084,28.0311,28.3653,528300.0
2007-03-08 09:40:00,52.61,52.61,52.12,52.12,299400.0,28.3599,28.3599,28.0958,28.0958,299400.0
2007-03-08 09:50:00,52.12,52.3,52.04,52.16,292200.0,28.0958,28.1928,28.0527,28.1174,292200.0
2007-03-08 10:00:00,52.15,52.39,52.02,52.39,251900.0,28.112,28.2413,28.0419,28.2413,251900.0
2007-03-08 10:10:00,52.38,52.63,52.29,52.52,282500.0,28.236,28.3707,28.1874,28.3114,282500.0
2007-03-08 10:20:00,52.54,52.56,52.45,52.53,149200.0,28.3222,28.333,28.2737,28.3168,149200.0
2007-03-08 10:30:00,52.54,52.61,52.4,52.61,187600.0,28.3222,28.3599,28.2467,28.3599,187600.0
2007-03-08 10:40:00,52.57,52.8,52.57,52.78,222400.0,28.3384,28.4624,28.3384,28.4516,222400.0
2007-03-08 10:50:00,52.78,52.93,52.69,52.92,169500.0,28.4516,28.5324,28.4031,28.527,169500.0
2007-03-08 11:00:00,52.93,53.13,52.88,53.13,236900.0,28.5324,28.6402,28.5055,28.6402,236900.0
2007-03-08 11:10:00,53.13,53.21,52.89,52.9,282800.0,28.6402,28.6834,28.5109,28.5163,282800.0
2007-03-08 11:20:00,52.9,53.09,52.88,53.09,148200.0,28.5163,28.6187,28.5055,28.6187,148200.0
2007-03-08 11:30:00,53.1,53.15,53.06,53.07,272400.0,28.6241,28.651,28.6025,28.6079,272400.0
2007-03-08 11:40:00,53.07,53.07,52.91,52.92,185500.0,28.6079,28.6079,28.5217,28.527,185500.0
2007-03-08 11:50:00,52.92,53.03,52.84,53.01,124800.0,28.527,28.5863,28.4839,28.5756,124800.0
2007-03-08 12:00:00,53.02,53.06,52.98,52.99,177800.0,28.5809,28.6025,28.5594,28.5648,177800.0
2007-03-08 12:10:00,52.99,53.12,52.9,53.09,149400.0,28.5648,28.6349,28.5163,28.6187,149400.0
2007-03-08 12:20:00,53.1,53.25,53.1,53.25,170100.0,28.6241,28.7049,28.6241,28.7049,170100.0
2007-03-08 12:30:00,53.25,53.31,53.21,53.31,111200.0,28.7049,28.7373,28.6834,28.7373,111200.0
2007-03-08 12:40:00,53.31,53.4,53.26,53.4,188100.0,28.7373,28.7858,28.7103,28.7858,188100.0
2007-03-08 12:50:00,53.39,53.45,53.34,53.35,165000.0,28.7804,28.8127,28.7534,28.7588,165000.0
2007-03-08 13:00:00,53.35,53.35,53.13,53.22,178300.0,28.7588,28.7588,28.6402,28.6888,178300.0
2007-03-08 13:10:00,53.22,53.31,53.16,53.28,133700.0,28.6888,28.7373,28.6564,28.7211,133700.0
2007-03-08 13:20:00,53.28,53.55,53.28,53.51,167400.0,28.7211,28.8667,28.7211,28.8451,167400.0
2007-03-08 13:30:00,53.52,53.53,53.37,53.5,109300.0,28.8505,28.8559,28.7696,28.8397,109300.0
2007-03-08 13:40:00,53.51,53.76,53.5,53.74,182700.0,28.8451,28.9799,28.8397,28.9691,182700.0
2007-03-08 13:50:00,53.74,53.76,53.63,53.64,193300.0,28.9691,28.9799,28.9098,28.9152,193300.0
2007-03-08 14:00:00,53.65,53.74,53.64,53.68,187600.0,28.9206,28.9691,28.9152,28.9367,187600.0
2007-03-08 14:10:00,53.67,53.78,53.49,53.58,384600.0,28.9313,28.9906,28.8343,28.8828,384600.0
2007-03-08 14:20:00,53.59,53.6,53.32,53.32,235900.0,28.8882,28.8936,28.7427,28.7427,235900.0
2007-03-08 14:30:00,53.33,53.5,53.15,53.34,303200.0,28.7481,28.8397,28.651,28.7534,303200.0
2007-03-08 14:40:00,53.34,53.51,53.29,53.51,274700.0,28.7534,28.8451,28.7265,28.8451,274700.0
2007-03-08 14:50:00,53.5,53.5,53.31,53.39,219400.0,28.8397,28.8397,28.7373,28.7804,219400.0
2007-03-08 15:00:00,53.39,53.4,53.24,53.31,241700.0,28.7804,28.7858,28.6995,28.7373,241700.0
2007-03-08 15:10:00,53.3,53.5,53.23,53.25,307700.0,28.7319,28.8397,28.6942,28.7049,307700.0
2007-03-08 15:20:00,53.24,53.5,53.17,53.25,345500.0,28.6995,28.8397,28.6618,28.7049,345500.0
2007-03-08 15:30:00,53.24,53.5,53.23,53.38,303900.0,28.6995,28.8397,28.6942,28.775,303900.0
2007-03-08 15:40:00,53.39,53.5,53.16,53.18,407900.0,28.7804,28.8397,28.6564,28.6672,407900.0
2007-03-08 15:50:00,53.19,53.5,53.01,53.1,747400.0,28.6726,28.8397,28.5756,28.6241,747400.0
2007-03-09 09:30:00,53.54,53.55,52.91,52.96,500600.0,28.8613,28.8667,28.5217,28.5486,500600.0
2007-03-09 09:40:00,52.98,53.04,52.74,52.84,276800.0,28.5594,28.5917,28.43,28.4839,276800.0
2007-03-09 09:50:00,52.84,52.84,52.51,52.76,255800.0,28.4839,28.4839,28.306,28.4408,255800.0
2007-03-09 10:00:00,52.75,52.85,52.5,52.5,203800.0,28.4354,28.4893,28.3006,28.3006,203800.0
2007-03-09 10:10:00,52.51,53.0,52.4,52.58,244300.0,28.306,28.5702,28.2467,28.3438,244300.0
2007-03-09 10:20:00,52.59,52.75,52.47,52.74,171200.0,28.3492,28.4354,28.2845,28.43,171200.0
2007-03-09 10:30:00,52.73,52.97,52.71,52.97,164400.0,28.4246,28.554,28.4138,28.554,164400.0
2007-03-09 10:40:00,52.96,53.07,52.89,52.95,118600.0,28.5486,28.6079,28.5109,28.5432,118600.0
2007-03-09 10:50:00,52.93,53.13,52.93,52.96,96200.0,28.5324,28.6402,28.5324,28.5486,96200.0
2007-03-09 11:00:00,52.96,52.97,52.83,52.85,78500.0,28.5486,28.554,28.4785,28.4893,78500.0
2007-03-09 11:10:00,52.86,52.9,52.75,52.84,90400.0,28.4947,28.5163,28.4354,28.4839,90400.0
2007-03-09 11:20:00,52.84,52.93,52.73,52.91,66900.0,28.4839,28.5324,28.4246,28.5217,66900.0
2007-03-09 11:30:00,52.91,52.97,52.81,52.97,84000.0,28.5217,28.554,28.4677,28.554,84000.0
2007-03-09 11:40:00,52.97,52.97,52.89,52.93,31600.0,28.554,28.554,28.5109,28.5324,31600.0
2007-03-09 11:50:00,52.92,52.94,52.81,52.82,58700.0,28.527,28.5378,28.4677,28.4731,58700.0
2007-03-09 12:00:00,52.82,52.86,52.69,52.75,58500.0,28.4731,28.4947,28.4031,28.4354,58500.0
2007-03-09 12:10:00,52.75,52.8,52.69,52.79,43200.0,28.4354,28.4624,28.4031,28.457,43200.0
2007-03-09 12:20:00,52.79,52.92,52.79,52.9,42200.0,28.457,28.527,28.457,28.5163,42200.0
2007-03-09 12:30:00,52.9,52.9,52.77,52.81,49600.0,28.5163,28.5163,28.4462,28.4677,49600.0
2007-03-09 12:40:00,52.81,52.81,52.7,52.74,42000.0,28.4677,28.4677,28.4084,28.43,42000.0
2007-03-09 12:50:00,52.73,52.75,52.64,52.66,52600.0,28.4246,28.4354,28.3761,28.3869,52600.0
2007-03-09 13:00:00,52.67,52.71,52.64,52.67,44000.0,28.3923,28.4138,28.3761,28.3923,44000.0
2007-03-09 13:10:00,52.68,52.69,52.57,52.6,53400.0,28.3977,28.4031,28.3384,28.3545,53400.0
2007-03-09 13:20:00,52.59,52.74,52.59,52.74,43400.0,28.3492,28.43,28.3492,28.43,43400.0
2007-03-09 13:30:00,52.74,52.77,52.62,52.65,52300.0,28.43,28.4462,28.3653,28.3815,52300.0
2007-03-09 13:40:00,52.65,52.66,52.6,52.63,47800.0,28.3815,28.3869,28.3545,28.3707,47800.0
2007-03-09 13:50:00,52.63,52.64,52.41,52.41,107100.0,28.3707,28.3761,28.2521,28.2521,107100.0
2007-03-09 14:00:00,52.42,52.46,52.25,52.43,165100.0,28.2575,28.2791,28.1659,28.2629,165100.0
2007-03-09 14:10:00,52.43,52.49,52.37,52.42,57100.0,28.2629,28.2952,28.2306,28.2575,57100.0
2007-03-09 14:20:00,52.41,52.47,52.36,52.43,116500.0,28.2521,28.2845,28.2252,28.2629,116500.0
2007-03-09 14:30:00,52.43,52.66,52.37,52.66,105100.0,28.2629,28.3869,28.2306,28.3869,105100.0
2007-03-09 14:40:00,52.66,52.76,52.65,52.7,98100.0,28.3869,28.4408,28.3815,28.4084,98100.0
2007-03-09 14:50:00,52.69,52.78,52.62,52.74,93700.0,28.4031,28.4516,28.3653,28.43,93700.0
2007-03-09 15:00:00,52.74,52.81,52.68,52.77,62200.0,28.43,28.4677,28.3977,28.4462,62200.0
2007-03-09 15:10:00,52.78,52.88,52.74,52.81,78700.0,28.4516,28.5055,28.43,28.4677,78700.0
2007-03-09 15:20:00,52.8,52.81,52.67,52.81,70700.0,28.4624,28.4677,28.3923,28.4677,70700.0
2007-03-09 15:30:00,52.8,52.87,52.75,52.86,69500.0,28.4624,28.5001,28.4354,28.4947,69500.0
2007-03-09 15:40:00,52.87,52.97,52.86,52.88,185500.0,28.5001,28.554,28.4947,28.5055,185500.0
2007-03-09 15:50:00,52.89,53.04,52.82,52.82,237100.0,28.5109,28.5917,28.4731,28.4731,237100.0
2007-03-12 09:30:00,52.74,52.9,52.58,52.84,210800.0,28.43,28.5163,28.3438,28.4839,210800.0
2007-03-12 09:40:00,52.85,52.88,52.58,52.58,133300.0,28.4893,28.5055,28.3438,28.3438,133300.0
2007-03-12 09:50:00,52.57,52.75,52.42,52.52,227600.0,28.3384,28.4354,28.2575,28.3114,227600.0
2007-03-12 10:00:00,52.51,52.6,52.42,52.42,105600.0,28.306,28.3545,28.2575,28.2575,105600.0
2007-03-12 10:10:00,52.42,52.65,52.42,52.65,172400.0,28.2575,28.3815,28.2575,28.3815,172400.0
2007-03-12 10:20:00,52.65,52.75,52.58,52.66,152800.0,28.3815,28.4354,28.3438,28.3869,152800.0
2007-03-12 10:30:00,52.66,52.75,52.66,52.73,129700.0,28.3869,28.4354,28.3869,28.4246,129700.0
2007-03-12 10:40:00,52.72,52.76,52.67,52.76,112000.0,28.4192,28.4408,28.3923,28.4408,112000.0
2007-03-12 10:50:00,52.76,52.92,52.76,52.8,138200.0,28.4408,28.527,28.4408,28.4624,138200.0
2007-03-12 11:00:00,52.8,52.85,52.72,52.73,41400.0,28.4624,28.4893,28.4192,28.4246,41400.0
2007-03-12 11:10:00,52.74,52.85,52.73,52.79,74900.0,28.43,28.4893,28.4246,28.457,74900.0
2007-03-12 11:20:00,52.79,52.8,52.69,52.8,57000.0,28.457,28.4624,28.4031,28.4624,57000.0
2007-03-12 11:30:00,52.79,52.97,52.78,52.92,97800.0,28.457,28.554,28.4516,28.527,97800.0
2007-03-12 11:40:00,52.92,52.95,52.8,52.9,72700.0,28.527,28.5432,28.4624,28.5163,72700.0
2007-03-12 11:50:00,52.9,52.95,52.89,52.95,42000.0,28.5163,28.5432,28.5109,28.5432,42000.0
2007-03-12 12:00:00,52.95,52.95,52.87,52.9,71700.0,28.5432,28.5432,28.5001,28.5163,71700.0
2007-03-12 12:10:00,52.9,53.0,52.9,53.0,201600.0,28.5163,28.5702,28.5163,28.5702,201600.0
2007-03-12 12:20:00,53.0,53.0,52.86,52.9,61400.0,28.5702,28.5702,28.4947,28.5163,61400.0
2007-03-12 12:30:00,52.9,52.94,52.85,52.85,53300.0,28.5163,28.5378,28.4893,28.4893,53300.0
2007-03-12 12:40:00,52.86,52.99,52.84,52.98,36400.0,28.4947,28.5648,28.4839,28.5594,36400.0
2007-03-12 12:50:00,52.98,53.0,52.88,52.9,74900.0,28.5594,28.5702,28.5055,28.5163,74900.0
2007-03-12 13:00:00,52.9,52.91,52.87,52.89,86700.0,28.5163,28.5217,28.5001,28.5109,86700.0
2007-03-12 13:10:00,52.89,52.91,52.88,52.9,36900.0,28.5109,28.5217,28.5055,28.5163,36900.0
2007-03-12 13:20:00,52.9,52.95,52.9,52.94,37700.0,28.5163,28.5432,28.5163,28.5378,37700.0
2007-03-12 13:30:00,52.94,52.96,52.93,52.93,33100.0,28.5378,28.5486,28.5324,28.5324,33100.0
2007-03-12 13:40:00,52.94,52.94,52.88,52.93,35100.0,28.5378,28.5378,28.5055,28.5324,35100.0
2007-03-12 13:50:00,52.93,52.96,52.91,52.93,53900.0,28.5324,28.5486,28.5217,28.5324,53900.0
2007-03-12 14:00:00,52.94,53.01,52.94,53.0,80800.0,28.5378,28.5756,28.5378,28.5702,80800.0
2007-03-12 14:10:00,53.01,53.01,52.98,52.99,162800.0,28.5756,28.5756,28.5594,28.5648,162800.0
2007-03-12 14:20:00,52.99,53.06,52.99,53.0,189200.0,28.5648,28.6025,28.5648,28.5702,189200.0
2007-03-12 14:30:00,53.01,53.06,52.99,53.01,101100.0,28.5756,28.6025,28.5648,28.5756,101100.0
2007-03-12 14:40:00,53.01,53.17,53.0,53.1,303600.0,28.5756,28.6618,28.5702,28.6241,303600.0
2007-03-12 14:50:00,53.1,53.11,53.01,53.05,127600.0,28.6241,28.6295,28.5756,28.5971,127600.0
2007-03-12 15:00:00,53.06,53.08,52.98,52.98,58300.0,28.6025,28.6133,28.5594,28.5594,58300.0
2007-03-12 15:10:00,52.98,53.03,52.96,52.97,121100.0,28.5594,28.5863,28.5486,28.554,121100.0
2007-03-12 15:20:00,52.97,53.0,52.88,52.89,312000.0,28.554,28.5702,28.5055,28.5109,312000.0
2007-03-12 15:30:00,52.88,52.9,52.8,52.8,122300.0,28.5055,28.5163,28.4624,28.4624,122300.0
2007-03-12 15:40:00,52.8,52.91,52.76,52.87,164600.0,28.4624,28.5217,28.4408,28.5001,164600.0
2007-03-12 15:50:00,52.87,52.87,52.71,52.78,194500.0,28.5001,28.5001,28.4138,28.4516,194500.0
2007-03-13 09:30:00,52.59,52.59,52.05,52.24,233600.0,28.3492,28.3492,28.0581,28.1605,233600.0
2007-03-13 09:40:00,52.25,52.44,52.17,52.35,196600.0,28.1659,28.2683,28.1227,28.2198,196600.0
2007-03-13 09:50:00,52.38,52.46,52.21,52.21,187300.0,28.236,28.2791,28.1443,28.1443,187300.0
2007-03-13 10:00:00,52.22,52.27,52.06,52.2,126400.0,28.1497,28.1767,28.0635,28.1389,126400.0
2007-03-13 10:10:00,52.21,52.49,52.16,52.48,74200.0,28.1443,28.2952,28.1174,28.2899,74200.0
2007-03-13 10:20:00,52.47,52.48,52.33,52.4,85500.0,28.2845,28.2899,28.209,28.2467,85500.0
2007-03-13 10:30:00,52.4,52.43,52.27,52.39,65600.0,28.2467,28.2629,28.1767,28.2413,65600.0
2007-03-13 10:40:00,52.4,52.5,52.39,52.5,61800.0,28.2467,28.3006,28.2413,28.3006,61800.0
2007-03-13 10:50:00,52.5,52.52,52.35,52.37,69100.0,28.3006,28.3114,28.2198,28.2306,69100.0
2007-03-13 11:00:00,52.37,52.39,52.23,52.27,86800.0,28.2306,28.2413,28.1551,28.1767,86800.0
2007-03-13 11:10:00,52.28,52.45,52.25,52.37,65700.0,28.182,28.2737,28.1659,28.2306,65700.0
2007-03-13 11:20:00,52.38,52.4,52.33,52.36,67300.0,28.236,28.2467,28.209,28.2252,67300.0
2007-03-13 11:30:00,52.37,52.37,52.22,52.29,62600.0,28.2306,28.2306,28.1497,28.1874,62600.0
2007-03-13 11:40:00,52.28,52.32,52.18,52.19,67000.0,28.182,28.2036,28.1281,28.1335,67000.0
2007-03-13 11:50:00,52.2,52.27,52.18,52.25,68300.0,28.1389,28.1767,28.1281,28.1659,68300.0
2007-03-13 12:00:00,52.25,52.31,52.15,52.29,95300.0,28.1659,28.1982,28.112,28.1874,95300.0
2007-03-13 12:10:00,52.3,52.3,51.97,52.04,138200.0,28.1928,28.1928,28.0149,28.0527,138200.0
2007-03-13 12:20:00,52.04,52.05,51.74,51.76,204000.0,28.0527,28.0581,27.891,27.9017,204000.0
2007-03-13 12:30:00,51.77,52.0,51.7,51.86,222500.0,27.9071,28.0311,27.8694,27.9556,222500.0
2007-03-13 12:40:00,51.88,51.95,51.81,51.86,72100.0,27.9664,28.0042,27.9287,27.9556,72100.0
2007-03-13 12:50:00,51.87,51.94,51.82,51.87,110100.0,27.961,27.9988,27.9341,27.961,110100.0
2007-03-13 13:00:00,51.89,52.03,51.85,52.01,54800.0,27.9718,28.0473,27.9502,28.0365,54800.0
2007-03-13 13:10:00,52.03,52.06,51.98,51.99,41300.0,28.0473,28.0635,28.0203,28.0257,41300.0
2007-03-13 13:20:00,52.0,52.1,51.95,52.02,108000.0,28.0311,28.085,28.0042,28.0419,108000.0
2007-03-13 13:30:00,52.05,52.06,51.85,51.95,94000.0,28.0581,28.0635,27.9502,28.0042,94000.0
2007-03-13 13:40:00,51.95,52.0,51.86,51.86,78000.0,28.0042,28.0311,27.9556,27.9556,78000.0
2007-03-13 13:50:00,51.88,51.97,51.84,51.9,77000.0,27.9664,28.0149,27.9449,27.9772,77000.0
2007-03-13 14:00:00,51.9,52.01,51.86,51.88,108700.0,27.9772,28.0365,27.9556,27.9664,108700.0
2007-03-13 14:10:00,51.88,51.9,51.73,51.84,107600.0,27.9664,27.9772,27.8856,27.9449,107600.0
2007-03-13 14:20:00,51.84,51.84,51.7,51.78,89400.0,27.9449,27.9449,27.8694,27.9125,89400.0
2007-03-13 14:30:00,51.79,51.89,51.75,51.83,87900.0,27.9179,27.9718,27.8963,27.9395,87900.0
2007-03-13 14:40:00,51.83,51.96,51.83,51.9,97600.0,27.9395,28.0095,27.9395,27.9772,97600.0
2007-03-13 14:50:00,51.9,51.9,51.76,51.8,111600.0,27.9772,27.9772,27.9017,27.9233,111600.0
2007-03-13 15:00:00,51.8,51.88,51.75,51.85,130000.0,27.9233,27.9664,27.8963,27.9502,130000.0
2007-03-13 15:10:00,51.85,51.86,51.75,51.85,109400.0,27.9502,27.9556,27.8963,27.9502,109400.0
2007-03-13 15:20:00,51.85,51.87,51.72,51.77,186600.0,27.9502,27.961,27.8802,27.9071,186600.0
2007-03-13 15:30:00,51.78,51.81,51.72,51.77,104400.0,27.9125,27.9287,27.8802,27.9071,104400.0
2007-03-13 15:40:00,51.78,51.78,51.67,51.71,190500.0,27.9125,27.9125,27.8532,27.8748,190500.0
2007-03-13 15:50:00,51.71,51.71,51.48,51.5,303100.0,27.8748,27.8748,27.7508,27.7616,303100.0
2007-03-14 09:30:00,51.48,51.76,51.4,51.55,155400.0,27.7508,27.9017,27.7077,27.7885,155400.0
2007-03-14 09:40:00,51.54,51.64,51.15,51.19,96000.0,27.7831,27.837,27.5729,27.5945,96000.0
2007-03-14 09:50:00,51.19,51.48,51.09,51.35,134100.0,27.5945,27.7508,27.5406,27.6807,134100.0
2007-03-14 10:00:00,51.33,51.34,51.1,51.3,82900.0,27.6699,27.6753,27.546,27.6538,82900.0
2007-03-14 10:10:00,51.3,51.54,51.28,51.48,109000.0,27.6538,27.7831,27.643,27.7508,109000.0
2007-03-14 10:20:00,51.48,51.66,51.43,51.52,145300.0,27.7508,27.8478,27.7238,27.7724,145300.0
2007-03-14 10:30:00,51.51,51.6,51.45,51.49,113300.0,27.767,27.8155,27.7346,27.7562,113300.0
2007-03-14 10:40:00,51.49,51.7,51.46,51.7,95200.0,27.7562,27.8694,27.74,27.8694,95200.0
2007-03-14 10:50:00,51.7,51.79,51.64,51.68,78400.0,27.8694,27.9179,27.837,27.8586,78400.0
2007-03-14 11:00:00,51.68,51.73,51.55,51.63,74800.0,27.8586,27.8856,27.7885,27.8317,74800.0
2007-03-14 11:10:00,51.65,51.74,51.58,51.65,47500.0,27.8424,27.891,27.8047,27.8424,47500.0
2007-03-14 11:20:00,51.65,51.69,51.54,51.56,52200.0,27.8424,27.864,27.7831,27.7939,52200.0
2007-03-14 11:30:00,51.57,51.57,51.42,51.46,108200.0,27.7993,27.7993,27.7185,27.74,108200.0
2007-03-14 11:40:00,51.45,51.5,51.36,51.4,53400.0,27.7346,27.7616,27.6861,27.7077,53400.0
2007-03-14 11:50:00,51.39,51.45,51.28,51.39,56200.0,27.7023,27.7346,27.643,27.7023,56200.0
2007-03-14 12:00:00,51.4,51.41,51.21,51.32,59200.0,27.7077,27.7131,27.6053,27.6645,59200.0
2007-03-14 12:10:00,51.32,51.36,51.15,51.17,84600.0,27.6645,27.6861,27.5729,27.5837,84600.0
2007-03-14 12:20:00,51.17,51.28,50.99,51.21,151000.0,27.5837,27.643,27.4867,27.6053,151000.0
2007-03-14 12:30:00,51.23,51.28,51.13,51.26,93800.0,27.616,27.643,27.5621,27.6322,93800.0
2007-03-14 12:40:00,51.27,51.27,51.1,51.17,52200.0,27.6376,27.6376,27.546,27.5837,52200.0
2007-03-14 12:50:00,51.16,51.31,51.05,51.28,81700.0,27.5783,27.6592,27.519,27.643,81700.0
2007-03-14 13:00:00,51.27,51.47,51.25,51.46,75600.0,27.6376,27.7454,27.6268,27.74,75600.0
2007-03-14 13:10:00,51.43,51.56,51.4,51.56,101900.0,27.7238,27.7939,27.7077,27.7939,101900.0
2007-03-14 13:20:00,51.56,51.71,51.43,51.5,177900.0,27.7939,27.8748,27.7238,27.7616,177900.0
2007-03-14 13:30:00,51.52,51.62,51.42,51.48,55400.0,27.7724,27.8263,27.7185,27.7508,55400.0
2007-03-14 13:40:00,51.49,51.66,51.42,51.46,95300.0,27.7562,27.8478,27.7185,27.74,95300.0
2007-03-14 13:50:00,51.49,51.54,51.34,51.41,36900.0,27.7562,27.7831,27.6753,27.7131,36900.0
2007-03-14 14:00:00,51.41,51.49,51.28,51.4,51400.0,27.7131,27.7562,27.643,27.7077,51400.0
2007-03-14 14:10:00,51.4,51.54,51.4,51.54,44500.0,27.7077,27.7831,27.7077,27.7831,44500.0
2007-03-14 14:20:00,51.55,51.63,51.46,51.54,101100.0,27.7885,27.8317,27.74,27.7831,101100.0
2007-03-14 14:30:00,51.54,51.95,51.51,51.95,135400.0,27.7831,28.0042,27.767,28.0042,135400.0
2007-03-14 14:40:00,51.94,51.98,51.72,51.74,224700.0,27.9988,28.0203,27.8802,27.891,224700.0
2007-03-14 14:50:00,51.76,51.9,51.72,51.86,99900.0,27.9017,27.9772,27.8802,27.9556,99900.0
2007-03-14 15:00:00,51.86,51.93,51.81,51.85,94900.0,27.9556,27.9934,27.9287,27.9502,94900.0
2007-03-14 15:10:00,51.87,51.97,51.81,51.94,76700.0,27.961,28.0149,27.9287,27.9988,76700.0
2007-03-14 15:20:00,51.93,51.97,51.87,51.92,95800.0,27.9934,28.0149,27.961,27.988,95800.0
2007-03-14 15:30:00,51.92,51.94,51.8,51.89,124900.0,27.988,27.9988,27.9233,27.9718,124900.0
2007-03-14 15:40:00,51.88,51.9,51.69,51.76,113600.0,27.9664,27.9772,27.864,27.9017,113600.0
2007-03-14 15:50:00,51.74,51.98,51.74,51.97,156300.0,27.891,28.0203,27.891,28.0149,156300.0
2007-03-15 09:30:00,52.11,52.17,51.63,51.78,211500.0,28.0904,28.1227,27.8317,27.9125,211500.0
2007-03-15 09:40:00,51.79,52.05,51.66,52.02,94100.0,27.9179,28.0581,27.8478,28.0419,94100.0
2007-03-15 09:50:00,52.05,52.19,51.86,52.16,79900.0,28.0581,28.1335,27.9556,28.1174,79900.0
2007-03-15 10:00:00,52.13,52.13,51.87,51.9,82300.0,28.1012,28.1012,27.961,27.9772,82300.0
2007-03-15 10:10:00,51.91,51.98,51.88,51.92,72600.0,27.9826,28.0203,27.9664,27.988,72600.0
2007-03-15 10:20:00,51.91,51.96,51.74,51.92,102700.0,27.9826,28.0095,27.891,27.988,102700.0
2007-03-15 10:30:00,51.93,51.97,51.84,51.91,86100.0,27.9934,28.0149,27.9449,27.9826,86100.0
2007-03-15 10:40:00,51.91,52.0,51.8,51.99,65000.0,27.9826,28.0311,27.9233,28.0257,65000.0
2007-03-15 10:50:00,51.96,52.07,51.9,52.05,67000.0,28.0095,28.0688,27.9772,28.0581,67000.0
2007-03-15 11:00:00,52.03,52.09,51.98,51.99,47300.0,28.0473,28.0796,28.0203,28.0257,47300.0
2007-03-15 11:10:00,51.99,52.17,51.69,51.93,81400.0,28.0257,28.1227,27.864,27.9934,81400.0
2007-03-15 11:20:00,51.95,52.07,51.75,52.04,130400.0,28.0042,28.0688,27.8963,28.0527,130400.0
2007-03-15 11:30:00,52.04,52.06,51.91,51.93,37000.0,28.0527,28.0635,27.9826,27.9934,37000.0
2007-03-15 11:40:00,51.93,51.97,51.77,51.8,44900.0,27.9934,28.0149,27.9071,27.9233,44900.0
2007-03-15 11:50:00,51.82,51.93,51.79,51.81,48200.0,27.9341,27.9934,27.9179,27.9287,48200.0
2007-03-15 12:00:00,51.82,51.89,51.7,51.74,74600.0,27.9341,27.9718,27.8694,27.891,74600.0
2007-03-15 12:10:00,51.74,51.9,51.72,51.89,39800.0,27.891,27.9772,27.8802,27.9718,39800.0
2007-03-15 12:20:00,51.88,51.91,51.84,51.9,24200.0,27.9664,27.9826,27.9449,27.9772,24200.0
2007-03-15 12:30:00,51.89,51.91,51.8,51.83,34800.0,27.9718,27.9826,27.9233,27.9395,34800.0
2007-03-15 12:40:00,51.83,51.88,51.81,51.85,32500.0,27.9395,27.9664,27.9287,27.9502,32500.0
2007-03-15 12:50:00,51.84,51.85,51.8,51.8,34400.0,27.9449,27.9502,27.9233,27.9233,34400.0
2007-03-15 13:00:00,51.8,51.89,51.74,51.89,54900.0,27.9233,27.9718,27.891,27.9718,54900.0
2007-03-15 13:10:00,51.89,51.9,51.85,51.89,44900.0,27.9718,27.9772,27.9502,27.9718,44900.0
2007-03-15 13:20:00,51.9,51.92,51.82,51.86,37400.0,27.9772,27.988,27.9341,27.9556,37400.0
2007-03-15 13:30:00,51.86,51.92,51.78,51.81,101500.0,27.9556,27.988,27.9125,27.9287,101500.0
2007-03-15 13:40:00,51.81,51.83,51.67,51.7,101200.0,27.9287,27.9395,27.8532,27.8694,101200.0
2007-03-15 13:50:00,51.7,51.82,51.7,51.75,72500.0,27.8694,27.9341,27.8694,27.8963,72500.0
2007-03-15 14:00:00,51.75,51.86,51.75,51.82,44200.0,27.8963,27.9556,27.8963,27.9341,44200.0
2007-03-15 14:10:00,51.81,51.92,51.78,51.91,74000.0,27.9287,27.988,27.9125,27.9826,74000.0
2007-03-15 14:20:00,51.91,51.94,51.84,51.89,55700.0,27.9826,27.9988,27.9449,27.9718,55700.0
2007-03-15 14:30:00,51.89,51.93,51.87,51.88,31900.0,27.9718,27.9934,27.961,27.9664,31900.0
2007-03-15 14:40:00,51.89,52.02,51.88,51.93,67800.0,27.9718,28.0419,27.9664,27.9934,67800.0
2007-03-15 14:50:00,51.93,52.01,51.92,51.99,41800.0,27.9934,28.0365,27.988,28.0257,41800.0
2007-03-15 15:00:00,51.98,52.02,51.88,51.98,50000.0,28.0203,28.0419,27.9664,28.0203,50000.0
2007-03-15 15:10:00,51.98,51.99,51.9,51.95,40600.0,28.0203,28.0257,27.9772,28.0042,40600.0
2007-03-15 15:20:00,51.95,52.04,51.92,51.92,48500.0,28.0042,28.0527,27.988,27.988,48500.0
2007-03-15 15:30:00,51.92,52.1,51.92,52.1,93000.0,27.988,28.085,27.988,28.085,93000.0
2007-03-15 15:40:00,52.1,52.12,52.01,52.06,98400.0,28.085,28.0958,28.0365,28.0635,98400.0
2007-03-15 15:50:00,52.06,52.06,51.94,51.94,131300.0,28.0635,28.0635,27.9988,27.9988,131300.0
2007-03-16 09:30:00,51.7,52.43,51.7,52.19,1666300.0,27.8694,28.2629,27.8694,28.1335,1666300.0
2007-03-16 09:40:00,52.19,52.24,52.0,52.2,77900.0,28.1335,28.1605,28.0311,28.1389,77900.0
2007-03-16 09:50:00,52.2,52.34,52.14,52.26,104400.0,28.1389,28.2144,28.1066,28.1713,104400.0
2007-03-16 10:00:00,52.24,52.32,52.16,52.26,115100.0,28.1605,28.2036,28.1174,28.1713,115100.0
2007-03-16 10:10:00,52.26,52.42,52.26,52.38,114600.0,28.1713,28.2575,28.1713,28.236,114600.0
2007-03-16 10:20:00,52.38,52.38,52.33,52.36,32700.0,28.236,28.236,28.209,28.2252,32700.0
2007-03-16 10:30:00,52.36,52.37,51.98,52.18,72400.0,28.2252,28.2306,28.0203,28.1281,72400.0
2007-03-16 10:40:00,52.17,52.17,52.03,52.03,96000.0,28.1227,28.1227,28.0473,28.0473,96000.0
2007-03-16 10:50:00,52.03,52.03,51.78,51.9,126900.0,28.0473,28.0473,27.9125,27.9772,126900.0
2007-03-16 11:00:00,51.9,52.0,51.8,51.86,85900.0,27.9772,28.0311,27.9233,27.9556,85900.0
2007-03-16 11:10:00,51.85,51.86,51.7,51.71,161400.0,27.9502,27.9556,27.8694,27.8748,161400.0
2007-03-16 11:20:00,51.71,51.76,51.5,51.59,112800.0,27.8748,27.9017,27.7616,27.8101,112800.0
2007-03-16 11:30:00,51.6,51.62,51.43,51.58,130700.0,27.8155,27.8263,27.7238,27.8047,130700.0
2007-03-16 11:40:00,51.58,51.78,51.53,51.76,128000.0,27.8047,27.9125,27.7778,27.9017,128000.0
2007-03-16 11:50:00,51.77,51.84,51.76,51.83,94900.0,27.9071,27.9449,27.9017,27.9395,94900.0
2007-03-16 12:00:00,51.84,51.92,51.79,51.79,108100.0,27.9449,27.988,27.9179,27.9179,108100.0
2007-03-16 12:10:00,51.79,51.96,51.75,51.96,68300.0,27.9179,28.0095,27.8963,28.0095,68300.0
2007-03-16 12:20:00,51.95,51.97,51.85,51.86,64100.0,28.0042,28.0149,27.9502,27.9556,64100.0
2007-03-16 12:30:00,51.85,51.96,51.83,51.93,104800.0,27.9502,28.0095,27.9395,27.9934,104800.0
2007-03-16 12:40:00,51.93,51.98,51.92,51.96,61200.0,27.9934,28.0203,27.988,28.0095,61200.0
2007-03-16 12:50:00,51.98,52.0,51.96,51.99,39500.0,28.0203,28.0311,28.0095,28.0257,39500.0
2007-03-16 13:00:00,51.99,51.99,51.85,51.87,53700.0,28.0257,28.0257,27.9502,27.961,53700.0
2007-03-16 13:10:00,51.86,52.07,51.86,52.06,63900.0,27.9556,28.0688,27.9556,28.0635,63900.0
2007-03-16 13:20:00,52.06,52.12,52.0,52.02,70700.0,28.0635,28.0958,28.0311,28.0419,70700.0
2007-03-16 13:30:00,52.02,52.21,52.02,52.19,74100.0,28.0419,28.1443,28.0419,28.1335,74100.0
2007-03-16 13:40:00,52.19,52.19,52.04,52.07,55200.0,28.1335,28.1335,28.0527,28.0688,55200.0
2007-03-16 13:50:00,52.07,52.13,52.01,52.01,32400.0,28.0688,28.1012,28.0365,28.0365,32400.0
2007-03-16 14:00:00,52.01,52.03,52.0,52.0,31700.0,28.0365,28.0473,28.0311,28.0311,31700.0
2007-03-16 14:10:00,52.0,52.01,51.85,51.93,59400.0,28.0311,28.0365,27.9502,27.9934,59400.0
2007-03-16 14:20:00,51.92,51.94,51.82,51.91,43000.0,27.988,27.9988,27.9341,27.9826,43000.0
2007-03-16 14:30:00,51.91,52.02,51.85,52.02,32400.0,27.9826,28.0419,27.9502,28.0419,32400.0
2007-03-16 14:40:00,52.02,52.02,51.9,51.99,61700.0,28.0419,28.0419,27.9772,28.0257,61700.0
2007-03-16 14:50:00,51.98,52.02,51.93,52.01,44200.0,28.0203,28.0419,27.9934,28.0365,44200.0
2007-03-16 15:00:00,52.02,52.02,51.94,51.99,46600.0,28.0419,28.0419,27.9988,28.0257,46600.0
2007-03-16 15:10:00,51.99,52.02,51.96,51.96,49000.0,28.0257,28.0419,28.0095,28.0095,49000.0
2007-03-16 15:20:00,51.96,52.04,51.93,52.02,61900.0,28.0095,28.0527,27.9934,28.0419,61900.0
2007-03-16 15:30:00,52.04,52.12,52.0,52.09,84500.0,28.0527,28.0958,28.0311,28.0796,84500.0
2007-03-16 15:40:00,52.08,52.08,51.96,52.0,89000.0,28.0742,28.0742,28.0095,28.0311,89000.0
2007-03-16 15:50:00,52.02,52.07,52.0,52.02,149000.0,28.0419,28.0688,28.0311,28.0419,149000.0
2007-03-19 09:30:00,52.32,52.45,52.16,52.22,128500.0,28.2036,28.2737,28.1174,28.1497,128500.0
2007-03-19 09:40:00,52.22,52.26,52.07,52.26,89000.0,28.1497,28.1713,28.0688,28.1713,89000.0
2007-03-19 09:50:00,52.28,52.3,52.08,52.21,66800.0,28.182,28.1928,28.0742,28.1443,66800.0
2007-03-19 10:00:00,52.21,52.25,52.08,52.11,76600.0,28.1443,28.1659,28.0742,28.0904,76600.0
2007-03-19 10:10:00,52.13,52.13,52.01,52.03,75500.0,28.1012,28.1012,28.0365,28.0473,75500.0
2007-03-19 10:20:00,52.03,52.15,51.91,52.12,70000.0,28.0473,28.112,27.9826,28.0958,70000.0
2007-03-19 10:30:00,52.1,52.12,51.95,52.09,58600.0,28.085,28.0958,28.0042,28.0796,58600.0
2007-03-19 10:40:00,52.09,52.09,51.98,52.02,45100.0,28.0796,28.0796,28.0203,28.0419,45100.0
2007-03-19 10:50:00,52.04,52.24,52.02,52.16,119700.0,28.0527,28.1605,28.0419,28.1174,119700.0
2007-03-19 11:00:00,52.15,52.32,52.13,52.25,128000.0,28.112,28.2036,28.1012,28.1659,128000.0
2007-03-19 11:10:00,52.25,52.27,52.03,52.1,107800.0,28.1659,28.1767,28.0473,28.085,107800.0
2007-03-19 11:20:00,52.1,52.25,52.1,52.17,84200.0,28.085,28.1659,28.085,28.1227,84200.0
2007-03-19 11:30:00,52.16,52.17,52.0,52.17,56700.0,28.1174,28.1227,28.0311,28.1227,56700.0
2007-03-19 11:40:00,52.17,52.23,52.15,52.22,45000.0,28.1227,28.1551,28.112,28.1497,45000.0
2007-03-19 11:50:00,52.22,52.31,52.17,52.17,54100.0,28.1497,28.1982,28.1227,28.1227,54100.0
2007-03-19 12:00:00,52.17,52.21,52.13,52.19,31900.0,28.1227,28.1443,28.1012,28.1335,31900.0
2007-03-19 12:10:00,52.2,52.21,52.1,52.17,56000.0,28.1389,28.1443,28.085,28.1227,56000.0
2007-03-19 12:20:00,52.17,52.19,51.97,51.97,96400.0,28.1227,28.1335,28.0149,28.0149,96400.0
2007-03-19 12:30:00,51.98,51.98,51.83,51.84,86700.0,28.0203,28.0203,27.9395,27.9449,86700.0
2007-03-19 12:40:00,51.84,51.84,51.75,51.83,68500.0,27.9449,27.9449,27.8963,27.9395,68500.0
2007-03-19 12:50:00,51.83,51.91,51.8,51.84,72000.0,27.9395,27.9826,27.9233,27.9449,72000.0
2007-03-19 13:00:00,51.84,51.93,51.77,51.92,104800.0,27.9449,27.9934,27.9071,27.988,104800.0
2007-03-19 13:10:00,51.93,51.96,51.87,51.95,55200.0,27.9934,28.0095,27.961,28.0042,55200.0
2007-03-19 13:20:00,51.95,51.99,51.87,51.89,83500.0,28.0042,28.0257,27.961,27.9718,83500.0
2007-03-19 13:30:00,51.89,52.01,51.88,52.01,68400.0,27.9718,28.0365,27.9664,28.0365,68400.0
2007-03-19 13:40:00,52.0,52.07,52.0,52.05,75700.0,28.0311,28.0688,28.0311,28.0581,75700.0
2007-03-19 13:50:00,52.06,52.15,52.02,52.03,97900.0,28.0635,28.112,28.0419,28.0473,97900.0
2007-03-19 14:00:00,52.03,52.15,52.02,52.12,63500.0,28.0473,28.112,28.0419,28.0958,63500.0
2007-03-19 14:10:00,52.11,52.15,52.07,52.12,53500.0,28.0904,28.112,28.0688,28.0958,53500.0
2007-03-19 14:20:00,52.13,52.13,51.98,51.98,144300.0,28.1012,28.1012,28.0203,28.0203,144300.0
2007-03-19 14:30:00,51.97,52.09,51.92,52.07,120900.0,28.0149,28.0796,27.988,28.0688,120900.0
2007-03-19 14:40:00,52.06,52.08,52.01,52.02,75400.0,28.0635,28.0742,28.0365,28.0419,75400.0
2007-03-19 14:50:00,52.03,52.06,52.0,52.05,81500.0,28.0473,28.0635,28.0311,28.0581,81500.0
2007-03-19 15:00:00,52.06,52.17,52.04,52.07,164400.0,28.0635,28.1227,28.0527,28.0688,164400.0
2007-03-19 15:10:00,52.07,52.14,52.05,52.11,91400.0,28.0688,28.1066,28.0581,28.0904,91400.0
2007-03-19 15:20:00,52.11,52.15,52.01,52.05,129100.0,28.0904,28.112,28.0365,28.0581,129100.0
2007-03-19 15:30:00,52.05,52.13,52.04,52.1,121100.0,28.0581,28.1012,28.0527,28.085,121100.0
2007-03-19 15:40:00,52.1,52.18,52.1,52.18,140900.0,28.085,28.1281,28.085,28.1281,140900.0
2007-03-19 15:50:00,52.17,52.24,52.14,52.24,204400.0,28.1227,28.1605,28.1066,28.1605,204400.0
2007-03-20 09:30:00,52.27,52.45,52.15,52.23,137400.0,28.1767,28.2737,28.112,28.1551,137400.0
2007-03-20 09:40:00,52.22,52.39,52.02,52.25,186900.0,28.1497,28.2413,28.0419,28.1659,186900.0
2007-03-20 09:50:00,52.26,52.34,52.21,52.28,104200.0,28.1713,28.2144,28.1443,28.182,104200.0
2007-03-20 10:00:00,52.28,52.53,52.25,52.49,162600.0,28.182,28.3168,28.1659,28.2952,162600.0
2007-03-20 10:10:00,52.48,52.62,52.44,52.49,172900.0,28.2899,28.3653,28.2683,28.2952,172900.0
2007-03-20 10:20:00,52.48,52.75,52.48,52.72,169000.0,28.2899,28.4354,28.2899,28.4192,169000.0
2007-03-20 10:30:00,52.71,52.71,52.53,52.58,114300.0,28.4138,28.4138,28.3168,28.3438,114300.0
2007-03-20 10:40:00,52.58,52.69,52.53,52.54,113300.0,28.3438,28.4031,28.3168,28.3222,113300.0
2007-03-20 10:50:00,52.55,52.8,52.54,52.78,162800.0,28.3276,28.4624,28.3222,28.4516,162800.0
2007-03-20 11:00:00,52.77,52.95,52.74,52.94,121300.0,28.4462,28.5432,28.43,28.5378,121300.0
2007-03-20 11:10:00,52.94,53.03,52.87,52.88,120300.0,28.5378,28.5863,28.5001,28.5055,120300.0
2007-03-20 11:20:00,52.87,52.92,52.84,52.87,81200.0,28.5001,28.527,28.4839,28.5001,81200.0
2007-03-20 11:30:00,52.86,52.87,52.77,52.78,75900.0,28.4947,28.5001,28.4462,28.4516,75900.0
2007-03-20 11:40:00,52.78,52.85,52.69,52.69,95400.0,28.4516,28.4893,28.4031,28.4031,95400.0
2007-03-20 11:50:00,52.69,52.84,52.69,52.8,93700.0,28.4031,28.4839,28.4031,28.4624,93700.0
2007-03-20 12:00:00,52.8,52.9,52.78,52.84,112600.0,28.4624,28.5163,28.4516,28.4839,112600.0
2007-03-20 12:10:00,52.84,52.85,52.78,52.81,83300.0,28.4839,28.4893,28.4516,28.4677,83300.0
2007-03-20 12:20:00,52.81,53.02,52.81,53.0,126700.0,28.4677,28.5809,28.4677,28.5702,126700.0
2007-03-20 12:30:00,53.0,53.18,53.0,53.16,173600.0,28.5702,28.6672,28.5702,28.6564,173600.0
2007-03-20 12:40:00,53.16,53.21,53.15,53.2,124600.0,28.6564,28.6834,28.651,28.678,124600.0
2007-03-20 12:50:00,53.2,53.25,53.17,53.19,95000.0,28.678,28.7049,28.6618,28.6726,95000.0
2007-03-20 13:00:00,53.19,53.25,53.18,53.21,103600.0,28.6726,28.7049,28.6672,28.6834,103600.0
2007-03-20 13:10:00,53.21,53.21,53.09,53.11,79700.0,28.6834,28.6834,28.6187,28.6295,79700.0
2007-03-20 13:20:00,53.11,53.19,53.11,53.13,81400.0,28.6295,28.6726,28.6295,28.6402,81400.0
2007-03-20 13:30:00,53.13,53.13,52.98,53.02,122600.0,28.6402,28.6402,28.5594,28.5809,122600.0
2007-03-20 13:40:00,53.02,53.03,52.91,52.93,96300.0,28.5809,28.5863,28.5217,28.5324,96300.0
2007-03-20 13:50:00,52.94,52.98,52.87,52.93,78600.0,28.5378,28.5594,28.5001,28.5324,78600.0
2007-03-20 14:00:00,52.93,52.93,52.83,52.9,72200.0,28.5324,28.5324,28.4785,28.5163,72200.0
2007-03-20 14:10:00,52.9,52.93,52.88,52.91,54200.0,28.5163,28.5324,28.5055,28.5217,54200.0
2007-03-20 14:20:00,52.91,52.96,52.83,52.93,84200.0,28.5217,28.5486,28.4785,28.5324,84200.0
2007-03-20 14:30:00,52.93,52.94,52.24,52.84,80100.0,28.5324,28.5378,28.1605,28.4839,80100.0
2007-03-20 14:40:00,52.84,52.95,52.8,52.9,67400.0,28.4839,28.5432,28.4624,28.5163,67400.0
2007-03-20 14:50:00,52.89,52.92,52.86,52.87,48600.0,28.5109,28.527,28.4947,28.5001,48600.0
2007-03-20 15:00:00,52.86,52.98,52.86,52.95,80300.0,28.4947,28.5594,28.4947,28.5432,80300.0
2007-03-20 15:10:00,52.95,52.98,52.95,52.96,64100.0,28.5432,28.5594,28.5432,28.5486,64100.0
2007-03-20 15:20:00,52.95,52.95,52.89,52.93,107500.0,28.5432,28.5432,28.5109,28.5324,107500.0
2007-03-20 15:30:00,52.92,53.08,52.92,53.04,118700.0,28.527,28.6133,28.527,28.5917,118700.0
2007-03-20 15:40:00,53.04,53.1,53.01,53.09,145600.0,28.5917,28.6241,28.5756,28.6187,145600.0
2007-03-20 15:50:00,53.09,53.11,52.9,53.02,227900.0,28.6187,28.6295,28.5163,28.5809,227900.0
2007-03-21 09:30:00,53.1,53.14,52.81,52.82,84200.0,28.6241,28.6456,28.4677,28.4731,84200.0
2007-03-21 09:40:00,52.81,52.88,52.72,52.81,105500.0,28.4677,28.5055,28.4192,28.4677,105500.0
2007-03-21 09:50:00,52.81,52.85,52.69,52.84,96400.0,28.4677,28.4893,28.4031,28.4839,96400.0
2007-03-21 10:00:00,52.84,52.87,52.75,52.76,79000.0,28.4839,28.5001,28.4354,28.4408,79000.0
2007-03-21 10:10:00,52.76,52.87,52.74,52.87,80700.0,28.4408,28.5001,28.43,28.5001,80700.0
2007-03-21 10:20:00,52.87,52.89,52.71,52.76,99400.0,28.5001,28.5109,28.4138,28.4408,99400.0
2007-03-21 10:30:00,52.76,52.86,52.75,52.77,107600.0,28.4408,28.4947,28.4354,28.4462,107600.0
2007-03-21 10:40:00,52.76,52.95,52.76,52.94,114100.0,28.4408,28.5432,28.4408,28.5378,114100.0
2007-03-21 10:50:00,52.94,53.17,52.94,53.13,137000.0,28.5378,28.6618,28.5378,28.6402,137000.0
2007-03-21 11:00:00,53.13,53.21,53.13,53.17,68800.0,28.6402,28.6834,28.6402,28.6618,68800.0
2007-03-21 11:10:00,53.18,53.32,53.17,53.32,69900.0,28.6672,28.7427,28.6618,28.7427,69900.0
2007-03-21 11:20:00,53.31,53.33,53.29,53.3,52000.0,28.7373,28.7481,28.7265,28.7319,52000.0
2007-03-21 11:30:00,53.3,53.32,53.21,53.21,76400.0,28.7319,28.7427,28.6834,28.6834,76400.0
2007-03-21 11:40:00,53.22,53.23,53.17,53.2,99200.0,28.6888,28.6942,28.6618,28.678,99200.0
2007-03-21 11:50:00,53.2,53.2,53.12,53.12,90500.0,28.678,28.678,28.6349,28.6349,90500.0
2007-03-21 12:00:00,53.12,53.25,53.11,53.19,38400.0,28.6349,28.7049,28.6295,28.6726,38400.0
2007-03-21 12:10:00,53.18,53.18,53.12,53.13,29600.0,28.6672,28.6672,28.6349,28.6402,29600.0
2007-03-21 12:20:00,53.13,53.14,53.11,53.11,28700.0,28.6402,28.6456,28.6295,28.6295,28700.0
2007-03-21 12:30:00,53.11,53.21,53.08,53.2,57100.0,28.6295,28.6834,28.6133,28.678,57100.0
2007-03-21 12:40:00,53.2,53.2,53.11,53.13,56900.0,28.678,28.678,28.6295,28.6402,56900.0
2007-03-21 12:50:00,53.13,53.23,53.13,53.23,37200.0,28.6402,28.6942,28.6402,28.6942,37200.0
2007-03-21 13:00:00,53.22,53.23,53.15,53.16,35300.0,28.6888,28.6942,28.651,28.6564,35300.0
2007-03-21 13:10:00,53.17,53.22,53.14,53.17,42700.0,28.6618,28.6888,28.6456,28.6618,42700.0
2007-03-21 13:20:00,53.17,53.22,53.16,53.18,98700.0,28.6618,28.6888,28.6564,28.6672,98700.0
2007-03-21 13:30:00,53.18,53.19,53.13,53.18,45900.0,28.6672,28.6726,28.6402,28.6672,45900.0
2007-03-21 13:40:00,53.18,53.24,53.15,53.21,58300.0,28.6672,28.6995,28.651,28.6834,58300.0
2007-03-21 13:50:00,53.2,53.29,53.16,53.24,58800.0,28.678,28.7265,28.6564,28.6995,58800.0
2007-03-21 14:00:00,53.24,53.25,53.19,53.24,46300.0,28.6995,28.7049,28.6726,28.6995,46300.0
2007-03-21 14:10:00,53.22,53.39,53.16,53.2,250500.0,28.6888,28.7804,28.6564,28.678,250500.0
2007-03-21 14:20:00,53.2,53.64,53.19,53.48,263400.0,28.678,28.9152,28.6726,28.8289,263400.0
2007-03-21 14:30:00,53.49,53.57,53.41,53.56,88100.0,28.8343,28.8774,28.7912,28.872,88100.0
2007-03-21 14:40:00,53.56,54.07,53.55,54.0,287100.0,28.872,29.147,28.8667,29.1092,287100.0
2007-03-21 14:50:00,54.0,54.27,53.97,54.25,261600.0,29.1092,29.2548,29.0931,29.244,261600.0
2007-03-21 15:00:00,54.27,54.41,54.21,54.23,209800.0,29.2548,29.3302,29.2224,29.2332,209800.0
2007-03-21 15:10:00,54.22,54.22,54.0,54.04,202900.0,29.2278,29.2278,29.1092,29.1308,202900.0
2007-03-21 15:20:00,54.04,54.12,53.92,54.0,191500.0,29.1308,29.1739,29.0661,29.1092,191500.0
2007-03-21 15:30:00,54.0,54.11,53.98,54.01,192800.0,29.1092,29.1685,29.0984,29.1146,192800.0
2007-03-21 15:40:00,54.0,54.2,53.93,54.16,186500.0,29.1092,29.217,29.0715,29.1955,186500.0
2007-03-21 15:50:00,54.14,54.27,54.01,54.27,282800.0,29.1847,29.2548,29.1146,29.2548,282800.0
2007-03-22 09:30:00,54.29,54.39,53.8,53.9,189900.0,29.2656,29.3195,29.0014,29.0553,189900.0
2007-03-22 09:40:00,53.88,53.95,53.66,53.95,110900.0,29.0445,29.0823,28.9259,29.0823,110900.0
2007-03-22 09:50:00,53.96,54.0,53.78,53.85,142200.0,29.0877,29.1092,28.9906,29.0284,142200.0
2007-03-22 10:00:00,53.83,53.92,53.78,53.85,123100.0,29.0176,29.0661,28.9906,29.0284,123100.0
2007-03-22 10:10:00,53.84,53.87,53.64,53.64,153900.0,29.023,29.0391,28.9152,28.9152,153900.0
2007-03-22 10:20:00,53.64,53.7,53.56,53.62,116400.0,28.9152,28.9475,28.872,28.9044,116400.0
2007-03-22 10:30:00,53.6,53.6,53.43,53.45,141500.0,28.8936,28.8936,28.802,28.8127,141500.0
2007-03-22 10:40:00,53.46,53.46,53.3,53.39,117200.0,28.8181,28.8181,28.7319,28.7804,117200.0
2007-03-22 10:50:00,53.39,53.58,53.32,53.46,84900.0,28.7804,28.8828,28.7427,28.8181,84900.0
2007-03-22 11:00:00,53.46,53.53,53.4,53.47,113300.0,28.8181,28.8559,28.7858,28.8235,113300.0
2007-03-22 11:10:00,53.47,53.52,53.46,53.49,44600.0,28.8235,28.8505,28.8181,28.8343,44600.0
2007-03-22 11:20:00,53.5,53.58,53.43,53.47,82100.0,28.8397,28.8828,28.802,28.8235,82100.0
2007-03-22 11:30:00,53.47,53.53,53.42,53.52,23100.0,28.8235,28.8559,28.7966,28.8505,23100.0
2007-03-22 11:40:00,53.52,53.52,53.48,53.51,24200.0,28.8505,28.8505,28.8289,28.8451,24200.0
2007-03-22 11:50:00,53.51,53.52,53.45,53.46,45000.0,28.8451,28.8505,28.8127,28.8181,45000.0
2007-03-22 12:00:00,53.46,54.27,53.38,53.47,110800.0,28.8181,29.2548,28.775,28.8235,110800.0
2007-03-22 12:10:00,53.46,53.59,53.39,53.58,115200.0,28.8181,28.8882,28.7804,28.8828,115200.0
2007-03-22 12:20:00,53.58,53.6,53.55,53.6,30700.0,28.8828,28.8936,28.8667,28.8936,30700.0
2007-03-22 12:30:00,53.59,53.68,53.57,53.6,90800.0,28.8882,28.9367,28.8774,28.8936,90800.0
2007-03-22 12:40:00,53.59,53.61,53.49,53.59,68800.0,28.8882,28.899,28.8343,28.8882,68800.0
2007-03-22 12:50:00,53.6,53.61,53.5,53.55,58400.0,28.8936,28.899,28.8397,28.8667,58400.0
2007-03-22 13:00:00,53.56,53.56,53.34,53.34,72300.0,28.872,28.872,28.7534,28.7534,72300.0
2007-03-22 13:10:00,53.34,53.39,53.3,53.34,82500.0,28.7534,28.7804,28.7319,28.7534,82500.0
2007-03-22 13:20:00,53.34,53.36,53.3,53.33,67600.0,28.7534,28.7642,28.7319,28.7481,67600.0
2007-03-22 13:30:00,53.31,53.31,53.14,53.25,139200.0,28.7373,28.7373,28.6456,28.7049,139200.0
2007-03-22 13:40:00,53.25,53.41,53.25,53.3,108100.0,28.7049,28.7912,28.7049,28.7319,108100.0
2007-03-22 13:50:00,53.27,53.35,53.23,53.33,37400.0,28.7157,28.7588,28.6942,28.7481,37400.0
2007-03-22 14:00:00,53.33,53.4,53.31,53.34,52900.0,28.7481,28.7858,28.7373,28.7534,52900.0
2007-03-22 14:10:00,53.33,54.27,53.25,53.25,46800.0,28.7481,29.2548,28.7049,28.7049,46800.0
2007-03-22 14:20:00,53.26,53.33,53.26,53.28,43700.0,28.7103,28.7481,28.7103,28.7211,43700.0
2007-03-22 14:30:00,53.28,53.34,53.26,53.33,26500.0,28.7211,28.7534,28.7103,28.7481,26500.0
2007-03-22 14:40:00,53.33,53.42,53.3,53.4,25200.0,28.7481,28.7966,28.7319,28.7858,25200.0
2007-03-22 14:50:00,53.38,53.45,53.35,53.36,50100.0,28.775,28.8127,28.7588,28.7642,50100.0
2007-03-22 15:00:00,53.37,53.4,53.25,53.26,75300.0,28.7696,28.7858,28.7049,28.7103,75300.0
2007-03-22 15:10:00,53.26,53.34,53.15,53.32,172200.0,28.7103,28.7534,28.651,28.7427,172200.0
2007-03-22 15:20:00,53.33,53.56,53.3,53.53,262100.0,28.7481,28.872,28.7319,28.8559,262100.0
2007-03-22 15:30:00,53.51,53.58,53.46,53.47,129300.0,28.8451,28.8828,28.8181,28.8235,129300.0
2007-03-22 15:40:00,53.48,53.56,53.48,53.55,97800.0,28.8289,28.872,28.8289,28.8667,97800.0
2007-03-22 15:50:00,53.56,53.62,53.53,53.57,143400.0,28.872,28.9044,28.8559,28.8774,143400.0
2007-03-23 09:30:00,53.74,53.9,53.59,53.72,190300.0,28.9691,29.0553,28.8882,28.9583,190300.0
2007-03-23 09:40:00,53.72,53.9,53.62,53.9,118800.0,28.9583,29.0553,28.9044,29.0553,118800.0
2007-03-23 09:50:00,53.9,53.98,53.82,53.92,114700.0,29.0553,29.0984,29.0122,29.0661,114700.0
2007-03-23 10:00:00,53.92,54.11,53.8,54.09,244400.0,29.0661,29.1685,29.0014,29.1577,244400.0
2007-03-23 10:10:00,54.08,54.17,53.97,54.04,96700.0,29.1524,29.2009,29.0931,29.1308,96700.0
2007-03-23 10:20:00,54.05,54.1,53.91,54.0,137700.0,29.1362,29.1631,29.0607,29.1092,137700.0
2007-03-23 10:30:00,54.01,54.13,53.99,54.0,108000.0,29.1146,29.1793,29.1038,29.1092,108000.0
2007-03-23 10:40:00,54.0,54.03,53.95,54.02,87100.0,29.1092,29.1254,29.0823,29.12,87100.0
2007-03-23 10:50:00,54.02,54.1,53.99,54.02,75500.0,29.12,29.1631,29.1038,29.12,75500.0
2007-03-23 11:00:00,54.02,54.03,53.95,54.03,91900.0,29.12,29.1254,29.0823,29.1254,91900.0
2007-03-23 11:10:00,54.03,54.03,53.91,54.0,102100.0,29.1254,29.1254,29.0607,29.1092,102100.0
2007-03-23 11:20:00,54.0,54.1,53.97,54.09,61800.0,29.1092,29.1631,29.0931,29.1577,61800.0
2007-03-23 11:30:00,54.09,54.25,54.09,54.23,98000.0,29.1577,29.244,29.1577,29.2332,98000.0
2007-03-23 11:40:00,54.23,54.27,54.21,54.25,117100.0,29.2332,29.2548,29.2224,29.244,117100.0
2007-03-23 11:50:00,54.25,54.34,54.23,54.34,83400.0,29.244,29.2925,29.2332,29.2925,83400.0
2007-03-23 12:00:00,54.34,54.47,54.33,54.44,119600.0,29.2925,29.3626,29.2871,29.3464,119600.0
2007-03-23 12:10:00,54.43,54.49,54.42,54.46,74000.0,29.341,29.3734,29.3356,29.3572,74000.0
2007-03-23 12:20:00,54.46,54.5,54.46,54.46,46600.0,29.3572,29.3788,29.3572,29.3572,46600.0
2007-03-23 12:30:00,54.46,54.49,54.4,54.43,64200.0,29.3572,29.3734,29.3249,29.341,64200.0
2007-03-23 12:40:00,54.43,54.49,54.43,54.44,37600.0,29.341,29.3734,29.341,29.3464,37600.0
2007-03-23 12:50:00,54.44,54.48,54.34,54.36,127200.0,29.3464,29.368,29.2925,29.3033,127200.0
2007-03-23 13:00:00,54.36,54.41,54.27,54.29,90900.0,29.3033,29.3302,29.2548,29.2656,90900.0
2007-03-23 13:10:00,54.29,54.32,54.26,54.3,71400.0,29.2656,29.2817,29.2494,29.2709,71400.0
2007-03-23 13:20:00,54.3,54.41,54.3,54.36,91600.0,29.2709,29.3302,29.2709,29.3033,91600.0
2007-03-23 13:30:00,54.37,54.38,54.35,54.37,58000.0,29.3087,29.3141,29.2979,29.3087,58000.0
2007-03-23 13:40:00,54.37,54.37,54.32,54.34,58600.0,29.3087,29.3087,29.2817,29.2925,58600.0
2007-03-23 13:50:00,54.34,54.35,54.31,54.34,40100.0,29.2925,29.2979,29.2763,29.2925,40100.0
2007-03-23 14:00:00,54.34,54.36,54.3,54.3,53700.0,29.2925,29.3033,29.2709,29.2709,53700.0
2007-03-23 14:10:00,54.31,54.35,54.3,54.33,56300.0,29.2763,29.2979,29.2709,29.2871,56300.0
2007-03-23 14:20:00,54.33,54.34,54.16,54.16,134000.0,29.2871,29.2925,29.1955,29.1955,134000.0
2007-03-23 14:30:00,54.17,54.26,54.09,54.24,95500.0,29.2009,29.2494,29.1577,29.2386,95500.0
2007-03-23 14:40:00,54.24,54.31,54.19,54.3,53400.0,29.2386,29.2763,29.2116,29.2709,53400.0
2007-03-23 14:50:00,54.3,54.35,54.28,54.35,47400.0,29.2709,29.2979,29.2602,29.2979,47400.0
2007-03-23 15:00:00,54.34,54.39,54.27,54.38,70800.0,29.2925,29.3195,29.2548,29.3141,70800.0
2007-03-23 15:10:00,54.38,54.41,54.32,54.34,76800.0,29.3141,29.3302,29.2817,29.2925,76800.0
2007-03-23 15:20:00,54.35,54.41,54.34,54.4,72200.0,29.2979,29.3302,29.2925,29.3249,72200.0
2007-03-23 15:30:00,54.4,54.47,54.37,54.44,82600.0,29.3249,29.3626,29.3087,29.3464,82600.0
2007-03-23 15:40:00,54.44,54.47,54.4,54.45,153000.0,29.3464,29.3626,29.3249,29.3518,153000.0
2007-03-23 15:50:00,54.46,54.48,54.3,54.32,258200.0,29.3572,29.368,29.2709,29.2817,258200.0
2007-03-26 09:30:00,54.34,54.49,54.15,54.49,102700.0,29.2925,29.3734,29.1901,29.3734,102700.0
2007-03-26 09:40:00,54.47,54.68,54.3,54.37,181600.0,29.3626,29.4758,29.2709,29.3087,181600.0
2007-03-26 09:50:00,54.37,54.44,54.28,54.37,106500.0,29.3087,29.3464,29.2602,29.3087,106500.0
2007-03-26 10:00:00,54.37,54.37,53.7,53.83,272700.0,29.3087,29.3087,28.9475,29.0176,272700.0
2007-03-26 10:10:00,53.83,53.96,53.76,53.86,164400.0,29.0176,29.0877,28.9799,29.0338,164400.0
2007-03-26 10:20:00,53.84,53.86,53.52,53.71,144100.0,29.023,29.0338,28.8505,28.9529,144100.0
2007-03-26 10:30:00,53.69,53.82,53.66,53.79,94700.0,28.9421,29.0122,28.9259,28.996,94700.0
2007-03-26 10:40:00,53.8,53.92,53.72,53.85,97700.0,29.0014,29.0661,28.9583,29.0284,97700.0
2007-03-26 10:50:00,53.85,54.0,53.85,53.99,84800.0,29.0284,29.1092,29.0284,29.1038,84800.0
2007-03-26 11:00:00,53.98,54.0,53.67,53.79,96300.0,29.0984,29.1092,28.9313,28.996,96300.0
2007-03-26 11:10:00,53.79,53.85,53.77,53.84,56100.0,28.996,29.0284,28.9852,29.023,56100.0
2007-03-26 11:20:00,53.84,54.11,53.84,54.08,101500.0,29.023,29.1685,29.023,29.1524,101500.0
2007-03-26 11:30:00,54.07,54.22,54.07,54.19,93100.0,29.147,29.2278,29.147,29.2116,93100.0
2007-03-26 11:40:00,54.21,54.23,54.17,54.17,68200.0,29.2224,29.2332,29.2009,29.2009,68200.0
2007-03-26 11:50:00,54.17,54.17,54.09,54.11,52900.0,29.2009,29.2009,29.1577,29.1685,52900.0
2007-03-26 12:00:00,54.11,54.11,54.01,54.01,42700.0,29.1685,29.1685,29.1146,29.1146,42700.0
2007-03-26 12:10:00,54.02,54.11,54.02,54.11,27400.0,29.12,29.1685,29.12,29.1685,27400.0
2007-03-26 12:20:00,54.11,54.27,54.11,54.24,59100.0,29.1685,29.2548,29.1685,29.2386,59100.0
2007-03-26 12:30:00,54.25,54.31,54.25,54.28,36300.0,29.244,29.2763,29.244,29.2602,36300.0
2007-03-26 12:40:00,54.28,54.33,54.22,54.3,59500.0,29.2602,29.2871,29.2278,29.2709,59500.0
2007-03-26 12:50:00,54.29,54.3,54.18,54.19,43700.0,29.2656,29.2709,29.2063,29.2116,43700.0
2007-03-26 13:00:00,54.19,54.2,54.09,54.09,95100.0,29.2116,29.217,29.1577,29.1577,95100.0
2007-03-26 13:10:00,54.1,54.1,54.05,54.07,33400.0,29.1631,29.1631,29.1362,29.147,33400.0
2007-03-26 13:20:00,54.07,54.12,54.07,54.1,41700.0,29.147,29.1739,29.147,29.1631,41700.0
2007-03-26 13:30:00,54.1,54.19,54.09,54.15,93400.0,29.1631,29.2116,29.1577,29.1901,93400.0
2007-03-26 13:40:00,54.14,54.18,54.1,54.18,56800.0,29.1847,29.2063,29.1631,29.2063,56800.0
2007-03-26 13:50:00,54.17,54.18,54.12,54.15,55600.0,29.2009,29.2063,29.1739,29.1901,55600.0
2007-03-26 14:00:00,54.15,54.25,54.15,54.18,100500.0,29.1901,29.244,29.1901,29.2063,100500.0
2007-03-26 14:10:00,54.19,54.22,54.15,54.19,77400.0,29.2116,29.2278,29.1901,29.2116,77400.0
2007-03-26 14:20:00,54.18,54.18,54.11,54.12,51600.0,29.2063,29.2063,29.1685,29.1739,51600.0
2007-03-26 14:30:00,54.12,54.19,54.09,54.14,66000.0,29.1739,29.2116,29.1577,29.1847,66000.0
2007-03-26 14:40:00,54.14,54.16,54.12,54.15,44200.0,29.1847,29.1955,29.1739,29.1901,44200.0
2007-03-26 14:50:00,54.15,54.19,54.12,54.19,67900.0,29.1901,29.2116,29.1739,29.2116,67900.0
2007-03-26 15:00:00,54.2,54.23,54.15,54.18,104800.0,29.217,29.2332,29.1901,29.2063,104800.0
2007-03-26 15:10:00,54.17,54.2,54.12,54.18,98400.0,29.2009,29.217,29.1739,29.2063,98400.0
2007-03-26 15:20:00,54.18,54.31,54.17,54.29,101300.0,29.2063,29.2763,29.2009,29.2656,101300.0
2007-03-26 15:30:00,54.29,54.32,54.28,54.29,92300.0,29.2656,29.2817,29.2602,29.2656,92300.0
2007-03-26 15:40:00,54.29,54.44,54.28,54.43,144500.0,29.2656,29.3464,29.2602,29.341,144500.0
2007-03-26 15:50:00,54.42,54.44,54.3,54.43,188900.0,29.3356,29.3464,29.2709,29.341,188900.0
2007-03-27 09:30:00,54.18,54.43,54.1,54.41,133700.0,29.2063,29.341,29.1631,29.3302,133700.0
2007-03-27 09:40:00,54.4,54.87,54.3,54.87,332900.0,29.3249,29.5782,29.2709,29.5782,332900.0
2007-03-27 09:50:00,54.87,54.88,54.11,54.64,293200.0,29.5782,29.5836,29.1685,29.4542,293200.0
2007-03-27 10:00:00,54.64,54.85,54.43,54.46,242900.0,29.4542,29.5674,29.341,29.3572,242900.0
2007-03-27 10:10:00,54.45,54.73,54.39,54.55,168200.0,29.3518,29.5027,29.3195,29.4057,168200.0
2007-03-27 10:20:00,54.55,54.57,54.4,54.47,120300.0,29.4057,29.4165,29.3249,29.3626,120300.0
2007-03-27 10:30:00,54.47,54.53,54.39,54.43,183200.0,29.3626,29.3949,29.3195,29.341,183200.0
2007-03-27 10:40:00,54.42,54.43,54.27,54.33,181800.0,29.3356,29.341,29.2548,29.2871,181800.0
2007-03-27 10:50:00,54.33,54.41,54.33,54.38,71600.0,29.2871,29.3302,29.2871,29.3141,71600.0
2007-03-27 11:00:00,54.38,54.38,54.24,54.31,133100.0,29.3141,29.3141,29.2386,29.2763,133100.0
2007-03-27 11:10:00,54.31,54.32,54.24,54.25,96400.0,29.2763,29.2817,29.2386,29.244,96400.0
2007-03-27 11:20:00,54.25,54.27,54.15,54.17,109700.0,29.244,29.2548,29.1901,29.2009,109700.0
2007-03-27 11:30:00,54.16,54.17,54.07,54.16,121100.0,29.1955,29.2009,29.147,29.1955,121100.0
2007-03-27 11:40:00,54.14,54.22,54.14,54.18,80600.0,29.1847,29.2278,29.1847,29.2063,80600.0
2007-03-27 11:50:00,54.18,54.19,54.09,54.09,62900.0,29.2063,29.2116,29.1577,29.1577,62900.0
2007-03-27 12:00:00,54.1,54.11,54.05,54.1,97700.0,29.1631,29.1685,29.1362,29.1631,97700.0
2007-03-27 12:10:00,54.09,54.1,54.01,54.02,56300.0,29.1577,29.1631,29.1146,29.12,56300.0
2007-03-27 12:20:00,54.02,54.02,53.94,53.95,57200.0,29.12,29.12,29.0769,29.0823,57200.0
2007-03-27 12:30:00,53.96,54.0,53.95,53.99,54000.0,29.0877,29.1092,29.0823,29.1038,54000.0
2007-03-27 12:40:00,53.99,54.1,53.99,54.1,71900.0,29.1038,29.1631,29.1038,29.1631,71900.0
2007-03-27 12:50:00,54.09,54.16,54.09,54.09,74800.0,29.1577,29.1955,29.1577,29.1577,74800.0
2007-03-27 13:00:00,54.09,54.09,54.03,54.07,59800.0,29.1577,29.1577,29.1254,29.147,59800.0
2007-03-27 13:10:00,54.07,54.19,54.07,54.13,75300.0,29.147,29.2116,29.147,29.1793,75300.0
2007-03-27 13:20:00,54.11,54.2,54.11,54.2,58300.0,29.1685,29.217,29.1685,29.217,58300.0
2007-03-27 13:30:00,54.21,54.21,54.15,54.16,48900.0,29.2224,29.2224,29.1901,29.1955,48900.0
2007-03-27 13:40:00,54.16,54.18,54.12,54.17,62600.0,29.1955,29.2063,29.1739,29.2009,62600.0
2007-03-27 13:50:00,54.18,54.18,54.08,54.11,58700.0,29.2063,29.2063,29.1524,29.1685,58700.0
2007-03-27 14:00:00,54.1,54.16,54.06,54.07,88500.0,29.1631,29.1955,29.1416,29.147,88500.0
2007-03-27 14:10:00,54.07,54.1,54.06,54.08,67700.0,29.147,29.1631,29.1416,29.1524,67700.0
2007-03-27 14:20:00,54.08,54.1,53.99,53.99,50800.0,29.1524,29.1631,29.1038,29.1038,50800.0
2007-03-27 14:30:00,53.99,54.02,53.98,53.98,65800.0,29.1038,29.12,29.0984,29.0984,65800.0
2007-03-27 14:40:00,53.97,53.99,53.95,53.97,53300.0,29.0931,29.1038,29.0823,29.0931,53300.0
2007-03-27 14:50:00,53.98,54.07,53.98,54.06,80300.0,29.0984,29.147,29.0984,29.1416,80300.0
2007-03-27 15:00:00,54.05,54.15,54.05,54.12,70700.0,29.1362,29.1901,29.1362,29.1739,70700.0
2007-03-27 15:10:00,54.11,54.14,54.1,54.11,47300.0,29.1685,29.1847,29.1631,29.1685,47300.0
2007-03-27 15:20:00,54.11,54.11,54.06,54.07,51700.0,29.1685,29.1685,29.1416,29.147,51700.0
2007-03-27 15:30:00,54.07,54.16,54.01,54.03,118800.0,29.147,29.1955,29.1146,29.1254,118800.0
2007-03-27 15:40:00,54.02,54.07,53.99,54.0,87900.0,29.12,29.147,29.1038,29.1092,87900.0
2007-03-27 15:50:00,54.03,54.03,53.86,53.86,183900.0,29.1254,29.1254,29.0338,29.0338,183900.0
2007-03-28 09:30:00,53.65,53.8,53.53,53.66,126500.0,28.9206,29.0014,28.8559,28.9259,126500.0
2007-03-28 09:40:00,53.68,53.85,53.63,53.85,81800.0,28.9367,29.0284,28.9098,29.0284,81800.0
2007-03-28 09:50:00,53.85,53.9,53.74,53.86,69900.0,29.0284,29.0553,28.9691,29.0338,69900.0
2007-03-28 10:00:00,53.86,53.88,53.71,53.87,63600.0,29.0338,29.0445,28.9529,29.0391,63600.0
2007-03-28 10:10:00,53.85,53.87,53.72,53.76,63000.0,29.0284,29.0391,28.9583,28.9799,63000.0
2007-03-28 10:20:00,53.76,53.76,53.61,53.73,38600.0,28.9799,28.9799,28.899,28.9637,38600.0
2007-03-28 10:30:00,53.73,53.73,53.21,53.25,189300.0,28.9637,28.9637,28.6834,28.7049,189300.0
2007-03-28 10:40:00,53.26,53.28,53.06,53.24,110600.0,28.7103,28.7211,28.6025,28.6995,110600.0
2007-03-28 10:50:00,53.24,53.36,53.13,53.31,78100.0,28.6995,28.7642,28.6402,28.7373,78100.0
2007-03-28 11:00:00,53.29,53.41,53.22,53.37,67500.0,28.7265,28.7912,28.6888,28.7696,67500.0
2007-03-28 11:10:00,53.38,53.48,53.37,53.44,60400.0,28.775,28.8289,28.7696,28.8074,60400.0
2007-03-28 11:20:00,53.46,53.46,53.25,53.31,69600.0,28.8181,28.8181,28.7049,28.7373,69600.0
2007-03-28 11:30:00,53.32,53.4,53.28,53.4,36800.0,28.7427,28.7858,28.7211,28.7858,36800.0
2007-03-28 11:40:00,53.39,53.56,53.39,53.51,89900.0,28.7804,28.872,28.7804,28.8451,89900.0
2007-03-28 11:50:00,53.51,53.55,53.45,53.53,23200.0,28.8451,28.8667,28.8127,28.8559,23200.0
2007-03-28 12:00:00,53.53,53.68,53.5,53.6,60700.0,28.8559,28.9367,28.8397,28.8936,60700.0
2007-03-28 12:10:00,53.61,53.84,53.53,53.83,70900.0,28.899,29.023,28.8559,29.0176,70900.0
2007-03-28 12:20:00,53.85,53.91,53.82,53.86,116800.0,29.0284,29.0607,29.0122,29.0338,116800.0
2007-03-28 12:30:00,53.85,54.02,53.83,53.98,103700.0,29.0284,29.12,29.0176,29.0984,103700.0
2007-03-28 12:40:00,54.0,54.07,53.97,53.98,79800.0,29.1092,29.147,29.0931,29.0984,79800.0
2007-03-28 12:50:00,53.99,54.0,53.88,53.92,50700.0,29.1038,29.1092,29.0445,29.0661,50700.0
2007-03-28 13:00:00,53.92,53.98,53.87,53.9,62900.0,29.0661,29.0984,29.0391,29.0553,62900.0
2007-03-28 13:10:00,53.9,53.94,53.83,53.94,41900.0,29.0553,29.0769,29.0176,29.0769,41900.0
2007-03-28 13:20:00,53.94,53.99,53.9,53.92,44400.0,29.0769,29.1038,29.0553,29.0661,44400.0
2007-03-28 13:30:00,53.94,54.0,53.88,53.9,47700.0,29.0769,29.1092,29.0445,29.0553,47700.0
2007-03-28 13:40:00,53.9,53.92,53.84,53.88,57500.0,29.0553,29.0661,29.023,29.0445,57500.0
2007-03-28 13:50:00,53.88,53.88,53.7,53.71,42800.0,29.0445,29.0445,28.9475,28.9529,42800.0
2007-03-28 14:00:00,53.72,53.77,53.6,53.61,49300.0,28.9583,28.9852,28.8936,28.899,49300.0
2007-03-28 14:10:00,53.62,53.64,53.42,53.47,79400.0,28.9044,28.9152,28.7966,28.8235,79400.0
2007-03-28 14:20:00,53.48,53.54,53.41,53.51,62100.0,28.8289,28.8613,28.7912,28.8451,62100.0
2007-03-28 14:30:00,53.51,53.63,53.51,53.59,65500.0,28.8451,28.9098,28.8451,28.8882,65500.0
2007-03-28 14:40:00,53.59,53.63,53.5,53.52,41900.0,28.8882,28.9098,28.8397,28.8505,41900.0
2007-03-28 14:50:00,53.51,53.52,53.39,53.47,43800.0,28.8451,28.8505,28.7804,28.8235,43800.0
2007-03-28 15:00:00,53.46,53.48,53.41,53.44,39500.0,28.8181,28.8289,28.7912,28.8074,39500.0
2007-03-28 15:10:00,53.46,53.48,53.4,53.41,33600.0,28.8181,28.8289,28.7858,28.7912,33600.0
2007-03-28 15:20:00,53.42,53.63,53.4,53.63,91700.0,28.7966,28.9098,28.7858,28.9098,91700.0
2007-03-28 15:30:00,53.61,53.64,53.53,53.56,69300.0,28.899,28.9152,28.8559,28.872,69300.0
2007-03-28 15:40:00,53.57,53.63,53.46,53.52,77200.0,28.8774,28.9098,28.8181,28.8505,77200.0
2007-03-28 15:50:00,53.52,53.55,53.33,53.33,180200.0,28.8505,28.8667,28.7481,28.7481,180200.0
2007-03-29 09:30:00,53.65,53.8,52.79,53.29,192500.0,28.9206,29.0014,28.457,28.7265,192500.0
2007-03-29 09:40:00,53.29,53.36,53.2,53.21,82300.0,28.7265,28.7642,28.678,28.6834,82300.0
2007-03-29 09:50:00,53.2,53.24,53.03,53.09,114800.0,28.678,28.6995,28.5863,28.6187,114800.0
2007-03-29 10:00:00,53.1,53.26,53.08,53.15,51500.0,28.6241,28.7103,28.6133,28.651,51500.0
2007-03-29 10:10:00,53.14,53.24,53.05,53.22,52300.0,28.6456,28.6995,28.5971,28.6888,52300.0
2007-03-29 10:20:00,53.22,53.28,53.19,53.24,30300.0,28.6888,28.7211,28.6726,28.6995,30300.0
2007-03-29 10:30:00,53.23,53.28,53.05,53.11,67000.0,28.6942,28.7211,28.5971,28.6295,67000.0
2007-03-29 10:40:00,53.11,53.11,52.75,52.76,96600.0,28.6295,28.6295,28.4354,28.4408,96600.0
2007-03-29 10:50:00,52.76,52.84,52.67,52.74,120600.0,28.4408,28.4839,28.3923,28.43,120600.0
2007-03-29 11:00:00,52.75,52.75,52.55,52.55,103500.0,28.4354,28.4354,28.3276,28.3276,103500.0
2007-03-29 11:10:00,52.56,52.82,52.5,52.77,152300.0,28.333,28.4731,28.3006,28.4462,152300.0
2007-03-29 11:20:00,52.77,52.82,52.7,52.76,125200.0,28.4462,28.4731,28.4084,28.4408,125200.0
2007-03-29 11:30:00,52.75,52.85,52.72,52.8,49900.0,28.4354,28.4893,28.4192,28.4624,49900.0
2007-03-29 11:40:00,52.81,52.82,52.69,52.7,78300.0,28.4677,28.4731,28.4031,28.4084,78300.0
2007-03-29 11:50:00,52.7,52.72,52.52,52.53,131200.0,28.4084,28.4192,28.3114,28.3168,131200.0
2007-03-29 12:00:00,52.54,52.58,52.47,52.51,102800.0,28.3222,28.3438,28.2845,28.306,102800.0
2007-03-29 12:10:00,52.51,52.63,52.51,52.6,62800.0,28.306,28.3707,28.306,28.3545,62800.0
2007-03-29 12:20:00,52.6,52.65,52.5,52.52,43900.0,28.3545,28.3815,28.3006,28.3114,43900.0
2007-03-29 12:30:00,52.5,52.55,52.48,52.5,306800.0,28.3006,28.3276,28.2899,28.3006,306800.0
2007-03-29 12:40:00,52.5,52.57,52.5,52.54,52200.0,28.3006,28.3384,28.3006,28.3222,52200.0
2007-03-29 12:50:00,52.55,52.61,52.54,52.57,286800.0,28.3276,28.3599,28.3222,28.3384,286800.0
2007-03-29 13:00:00,52.56,52.71,52.55,52.71,103000.0,28.333,28.4138,28.3276,28.4138,103000.0
2007-03-29 13:10:00,52.7,52.78,52.7,52.76,71300.0,28.4084,28.4516,28.4084,28.4408,71300.0
2007-03-29 13:20:00,52.76,52.86,52.72,52.85,185700.0,28.4408,28.4947,28.4192,28.4893,185700.0
2007-03-29 13:30:00,52.85,52.97,52.84,52.95,109900.0,28.4893,28.554,28.4839,28.5432,109900.0
2007-03-29 13:40:00,52.95,53.02,52.85,52.94,142900.0,28.5432,28.5809,28.4893,28.5378,142900.0
2007-03-29 13:50:00,52.94,52.99,52.85,52.87,134600.0,28.5378,28.5648,28.4893,28.5001,134600.0
2007-03-29 14:00:00,52.87,52.88,52.76,52.81,158900.0,28.5001,28.5055,28.4408,28.4677,158900.0
2007-03-29 14:10:00,52.81,53.35,52.81,52.92,104000.0,28.4677,28.7588,28.4677,28.527,104000.0
2007-03-29 14:20:00,52.92,53.0,52.9,52.98,77200.0,28.527,28.5702,28.5163,28.5594,77200.0
2007-03-29 14:30:00,52.98,52.99,52.83,52.9,145500.0,28.5594,28.5648,28.4785,28.5163,145500.0
2007-03-29 14:40:00,52.9,53.08,52.9,52.98,127500.0,28.5163,28.6133,28.5163,28.5594,127500.0
2007-03-29 14:50:00,52.97,53.03,52.95,52.98,73300.0,28.554,28.5863,28.5432,28.5594,73300.0
2007-03-29 15:00:00,52.99,53.09,52.88,52.95,118800.0,28.5648,28.6187,28.5055,28.5432,118800.0
2007-03-29 15:10:00,52.94,53.24,52.93,53.22,133400.0,28.5378,28.6995,28.5324,28.6888,133400.0
2007-03-29 15:20:00,53.22,53.26,53.21,53.24,92500.0,28.6888,28.7103,28.6834,28.6995,92500.0
2007-03-29 15:30:00,53.24,53.29,53.23,53.26,117000.0,28.6995,28.7265,28.6942,28.7103,117000.0
2007-03-29 15:40:00,53.26,53.44,53.24,53.41,168100.0,28.7103,28.8074,28.6995,28.7912,168100.0
2007-03-29 15:50:00,53.41,53.5,53.38,53.47,219600.0,28.7912,28.8397,28.775,28.8235,219600.0
2007-03-30 09:30:00,53.27,53.43,53.1,53.35,123800.0,28.7157,28.802,28.6241,28.7588,123800.0
2007-03-30 09:40:00,53.35,53.85,53.29,53.67,207800.0,28.7588,29.0284,28.7265,28.9313,207800.0
2007-03-30 09:50:00,53.69,53.74,53.46,53.53,117400.0,28.9421,28.9691,28.8181,28.8559,117400.0
2007-03-30 10:00:00,53.53,53.62,53.45,53.46,173200.0,28.8559,28.9044,28.8127,28.8181,173200.0
2007-03-30 10:10:00,53.45,53.58,53.4,53.48,128000.0,28.8127,28.8828,28.7858,28.8289,128000.0
2007-03-30 10:20:00,53.47,53.49,53.35,53.44,119000.0,28.8235,28.8343,28.7588,28.8074,119000.0
2007-03-30 10:30:00,53.45,53.72,53.41,53.66,123000.0,28.8127,28.9583,28.7912,28.9259,123000.0
2007-03-30 10:40:00,53.67,53.68,53.59,53.63,90300.0,28.9313,28.9367,28.8882,28.9098,90300.0
2007-03-30 10:50:00,53.63,53.64,53.55,53.63,58600.0,28.9098,28.9152,28.8667,28.9098,58600.0
2007-03-30 11:00:00,53.61,53.62,53.56,53.57,52600.0,28.899,28.9044,28.872,28.8774,52600.0
2007-03-30 11:10:00,53.57,53.57,53.4,53.43,91500.0,28.8774,28.8774,28.7858,28.802,91500.0
2007-03-30 11:20:00,53.42,53.62,53.37,53.4,132200.0,28.7966,28.9044,28.7696,28.7858,132200.0
2007-03-30 11:30:00,53.4,53.47,53.38,53.42,85600.0,28.7858,28.8235,28.775,28.7966,85600.0
2007-03-30 11:40:00,53.41,53.42,53.08,53.23,191200.0,28.7912,28.7966,28.6133,28.6942,191200.0
2007-03-30 11:50:00,53.24,53.44,53.22,53.35,137500.0,28.6995,28.8074,28.6888,28.7588,137500.0
2007-03-30 12:00:00,53.36,53.45,53.29,53.4,63000.0,28.7642,28.8127,28.7265,28.7858,63000.0
2007-03-30 12:10:00,53.41,53.44,53.28,53.36,63500.0,28.7912,28.8074,28.7211,28.7642,63500.0
2007-03-30 12:20:00,53.36,53.38,53.3,53.38,34500.0,28.7642,28.775,28.7319,28.775,34500.0
2007-03-30 12:30:00,53.37,53.49,53.37,53.44,53700.0,28.7696,28.8343,28.7696,28.8074,53700.0
2007-03-30 12:40:00,53.43,53.43,53.31,53.31,42600.0,28.802,28.802,28.7373,28.7373,42600.0
2007-03-30 12:50:00,53.31,53.34,53.27,53.3,52800.0,28.7373,28.7534,28.7157,28.7319,52800.0
2007-03-30 13:00:00,53.29,53.45,53.29,53.37,48200.0,28.7265,28.8127,28.7265,28.7696,48200.0
2007-03-30 13:10:00,53.36,53.39,53.35,53.39,24300.0,28.7642,28.7804,28.7588,28.7804,24300.0
2007-03-30 13:20:00,53.41,53.46,53.38,53.42,52900.0,28.7912,28.8181,28.775,28.7966,52900.0
2007-03-30 13:30:00,53.42,53.5,53.41,53.47,43800.0,28.7966,28.8397,28.7912,28.8235,43800.0
2007-03-30 13:40:00,53.47,53.6,53.38,53.39,92800.0,28.8235,28.8936,28.775,28.7804,92800.0
2007-03-30 13:50:00,53.39,53.45,53.38,53.45,36700.0,28.7804,28.8127,28.775,28.8127,36700.0
2007-03-30 14:00:00,53.45,53.5,53.4,53.46,49000.0,28.8127,28.8397,28.7858,28.8181,49000.0
2007-03-30 14:10:00,53.47,53.49,53.44,53.45,42900.0,28.8235,28.8343,28.8074,28.8127,42900.0
2007-03-30 14:20:00,53.43,53.48,53.42,53.46,52200.0,28.802,28.8289,28.7966,28.8181,52200.0
2007-03-30 14:30:00,53.46,53.48,53.44,53.44,104500.0,28.8181,28.8289,28.8074,28.8074,104500.0
2007-03-30 14:40:00,53.45,53.48,53.39,53.41,107800.0,28.8127,28.8289,28.7804,28.7912,107800.0
2007-03-30 14:50:00,53.41,53.41,53.35,53.38,104100.0,28.7912,28.7912,28.7588,28.775,104100.0
2007-03-30 15:00:00,53.39,53.39,53.34,53.35,84500.0,28.7804,28.7804,28.7534,28.7588,84500.0
2007-03-30 15:10:00,53.34,53.36,53.28,53.36,80000.0,28.7534,28.7642,28.7211,28.7642,80000.0
2007-03-30 15:20:00,53.36,53.41,53.35,53.4,75700.0,28.7642,28.7912,28.7588,28.7858,75700.0
2007-03-30 15:30:00,53.39,53.42,53.29,53.3,126400.0,28.7804,28.7966,28.7265,28.7319,126400.0
2007-03-30 15:40:00,53.3,53.45,53.29,53.42,215600.0,28.7319,28.8127,28.7265,28.7966,215600.0
2007-03-30 15:50:00,53.41,53.49,53.25,53.29,165400.0,28.7912,28.8343,28.7049,28.7265,165400.0
2007-04-02 09:30:00,53.25,53.5,53.16,53.44,195000.0,28.7049,28.8397,28.6564,28.8074,195000.0
2007-04-02 09:40:00,53.42,53.42,53.11,53.2,130400.0,28.7966,28.7966,28.6295,28.678,130400.0
2007-04-02 09:50:00,53.19,53.38,53.15,53.35,103200.0,28.6726,28.775,28.651,28.7588,103200.0
2007-04-02 10:00:00,53.33,53.35,53.06,53.13,188200.0,28.7481,28.7588,28.6025,28.6402,188200.0
2007-04-02 10:10:00,53.13,53.14,52.73,52.85,235500.0,28.6402,28.6456,28.4246,28.4893,235500.0
2007-04-02 10:20:00,52.84,52.98,52.78,52.9,154300.0,28.4839,28.5594,28.4516,28.5163,154300.0
2007-04-02 10:30:00,52.9,52.98,52.85,52.92,103500.0,28.5163,28.5594,28.4893,28.527,103500.0
2007-04-02 10:40:00,52.92,52.94,52.78,52.87,131500.0,28.527,28.5378,28.4516,28.5001,131500.0
2007-04-02 10:50:00,52.87,53.05,52.84,52.98,137900.0,28.5001,28.5971,28.4839,28.5594,137900.0
2007-04-02 11:00:00,52.98,53.0,52.91,52.97,63700.0,28.5594,28.5702,28.5217,28.554,63700.0
2007-04-02 11:10:00,52.97,52.98,52.86,52.91,60400.0,28.554,28.5594,28.4947,28.5217,60400.0
2007-04-02 11:20:00,52.92,53.0,52.92,52.95,99200.0,28.527,28.5702,28.527,28.5432,99200.0
2007-04-02 11:30:00,52.96,53.05,52.95,53.03,80600.0,28.5486,28.5971,28.5432,28.5863,80600.0
2007-04-02 11:40:00,53.02,53.03,52.96,52.98,61600.0,28.5809,28.5863,28.5486,28.5594,61600.0
2007-04-02 11:50:00,52.98,53.0,52.96,52.99,61400.0,28.5594,28.5702,28.5486,28.5648,61400.0
2007-04-02 12:00:00,52.99,53.03,52.98,52.99,65900.0,28.5648,28.5863,28.5594,28.5648,65900.0
2007-04-02 12:10:00,53.0,53.04,52.95,53.0,61700.0,28.5702,28.5917,28.5432,28.5702,61700.0
2007-04-02 12:20:00,53.0,53.06,52.99,53.03,47000.0,28.5702,28.6025,28.5648,28.5863,47000.0
2007-04-02 12:30:00,53.03,53.04,52.97,52.98,67100.0,28.5863,28.5917,28.554,28.5594,67100.0
2007-04-02 12:40:00,52.98,53.04,52.98,53.03,53300.0,28.5594,28.5917,28.5594,28.5863,53300.0
2007-04-02 12:50:00,53.03,53.04,52.91,52.95,77500.0,28.5863,28.5917,28.5217,28.5432,77500.0
2007-04-02 13:00:00,52.96,52.99,52.92,52.92,61600.0,28.5486,28.5648,28.527,28.527,61600.0
2007-04-02 13:10:00,52.92,52.94,52.85,52.91,97800.0,28.527,28.5378,28.4893,28.5217,97800.0
2007-04-02 13:20:00,52.9,52.94,52.88,52.91,49000.0,28.5163,28.5378,28.5055,28.5217,49000.0
2007-04-02 13:30:00,52.91,52.93,52.9,52.91,48500.0,28.5217,28.5324,28.5163,28.5217,48500.0
2007-04-02 13:40:00,52.91,53.4,52.88,52.89,50800.0,28.5217,28.7858,28.5055,28.5109,50800.0
2007-04-02 13:50:00,52.89,52.96,52.89,52.94,51900.0,28.5109,28.5486,28.5109,28.5378,51900.0
2007-04-02 14:00:00,52.94,52.94,52.85,52.85,79300.0,28.5378,28.5378,28.4893,28.4893,79300.0
2007-04-02 14:10:00,52.85,52.96,52.85,52.96,94400.0,28.4893,28.5486,28.4893,28.5486,94400.0
2007-04-02 14:20:00,52.96,53.03,52.95,53.02,73500.0,28.5486,28.5863,28.5432,28.5809,73500.0
2007-04-02 14:30:00,53.03,53.04,52.96,52.98,96600.0,28.5863,28.5917,28.5486,28.5594,96600.0
2007-04-02 14:40:00,52.98,52.98,52.93,52.97,102500.0,28.5594,28.5594,28.5324,28.554,102500.0
2007-04-02 14:50:00,52.97,53.04,52.95,53.04,69200.0,28.554,28.5917,28.5432,28.5917,69200.0
2007-04-02 15:00:00,53.05,53.16,53.03,53.14,113600.0,28.5971,28.6564,28.5863,28.6456,113600.0
2007-04-02 15:10:00,53.14,53.33,53.12,53.32,95700.0,28.6456,28.7481,28.6349,28.7427,95700.0
2007-04-02 15:20:00,53.32,53.38,53.29,53.38,119400.0,28.7427,28.775,28.7265,28.775,119400.0
2007-04-02 15:30:00,53.38,53.46,53.37,53.45,157800.0,28.775,28.8181,28.7696,28.8127,157800.0
2007-04-02 15:40:00,53.45,53.62,53.44,53.47,299300.0,28.8127,28.9044,28.8074,28.8235,299300.0
2007-04-02 15:50:00,53.47,53.51,53.45,53.51,127400.0,28.8235,28.8451,28.8127,28.8451,127400.0
2007-04-03 09:30:00,53.74,53.79,53.29,53.41,106500.0,28.9691,28.996,28.7265,28.7912,106500.0
2007-04-03 09:40:00,53.41,53.41,53.27,53.33,103400.0,28.7912,28.7912,28.7157,28.7481,103400.0
2007-04-03 09:50:00,53.36,53.68,53.36,53.6,175900.0,28.7642,28.9367,28.7642,28.8936,175900.0
2007-04-03 10:00:00,53.6,53.89,53.57,53.8,227100.0,28.8936,29.0499,28.8774,29.0014,227100.0
2007-04-03 10:10:00,53.8,53.83,53.75,53.8,138400.0,29.0014,29.0176,28.9745,29.0014,138400.0
2007-04-03 10:20:00,53.8,53.9,53.8,53.83,158200.0,29.0014,29.0553,29.0014,29.0176,158200.0
2007-04-03 10:30:00,53.82,54.07,53.81,54.05,146300.0,29.0122,29.147,29.0068,29.1362,146300.0
2007-04-03 10:40:00,54.04,54.38,54.04,54.36,209000.0,29.1308,29.3141,29.1308,29.3033,209000.0
2007-04-03 10:50:00,54.36,54.37,54.28,54.36,112900.0,29.3033,29.3087,29.2602,29.3033,112900.0
2007-04-03 11:00:00,54.35,54.37,54.34,54.34,91200.0,29.2979,29.3087,29.2925,29.2925,91200.0
2007-04-03 11:10:00,54.35,54.42,54.33,54.39,88500.0,29.2979,29.3356,29.2871,29.3195,88500.0
2007-04-03 11:20:00,54.39,54.45,54.28,54.28,118000.0,29.3195,29.3518,29.2602,29.2602,118000.0
2007-04-03 11:30:00,54.28,54.31,54.26,54.31,68600.0,29.2602,29.2763,29.2494,29.2763,68600.0
2007-04-03 11:40:00,54.31,54.34,54.3,54.31,74600.0,29.2763,29.2925,29.2709,29.2763,74600.0
2007-04-03 11:50:00,54.32,54.32,54.24,54.24,61400.0,29.2817,29.2817,29.2386,29.2386,61400.0
2007-04-03 12:00:00,54.25,54.25,54.17,54.17,47600.0,29.244,29.244,29.2009,29.2009,47600.0
2007-04-03 12:10:00,54.18,54.34,54.16,54.33,97900.0,29.2063,29.2925,29.1955,29.2871,97900.0
2007-04-03 12:20:00,54.33,54.38,54.32,54.35,71600.0,29.2871,29.3141,29.2817,29.2979,71600.0
2007-04-03 12:30:00,54.35,54.36,54.33,54.35,82000.0,29.2979,29.3033,29.2871,29.2979,82000.0
2007-04-03 12:40:00,54.35,54.38,54.33,54.33,69200.0,29.2979,29.3141,29.2871,29.2871,69200.0
2007-04-03 12:50:00,54.33,54.33,54.29,54.3,55100.0,29.2871,29.2871,29.2656,29.2709,55100.0
2007-04-03 13:00:00,54.29,54.38,54.29,54.31,99000.0,29.2656,29.3141,29.2656,29.2763,99000.0
2007-04-03 13:10:00,54.32,54.35,54.29,54.34,54200.0,29.2817,29.2979,29.2656,29.2925,54200.0
2007-04-03 13:20:00,54.34,54.39,54.33,54.38,69800.0,29.2925,29.3195,29.2871,29.3141,69800.0
2007-04-03 13:30:00,54.37,54.4,54.36,54.37,82100.0,29.3087,29.3249,29.3033,29.3087,82100.0
2007-04-03 13:40:00,54.36,54.41,54.35,54.37,82000.0,29.3033,29.3302,29.2979,29.3087,82000.0
2007-04-03 13:50:00,54.37,54.41,54.35,54.35,61100.0,29.3087,29.3302,29.2979,29.2979,61100.0
2007-04-03 14:00:00,54.35,54.38,54.32,54.38,85700.0,29.2979,29.3141,29.2817,29.3141,85700.0
2007-04-03 14:10:00,54.38,54.4,54.26,54.29,176900.0,29.3141,29.3249,29.2494,29.2656,176900.0
2007-04-03 14:20:00,54.28,54.28,54.1,54.18,170700.0,29.2602,29.2602,29.1631,29.2063,170700.0
2007-04-03 14:30:00,54.18,54.24,54.15,54.17,95900.0,29.2063,29.2386,29.1901,29.2009,95900.0
2007-04-03 14:40:00,54.17,54.26,54.17,54.23,79300.0,29.2009,29.2494,29.2009,29.2332,79300.0
2007-04-03 14:50:00,54.23,54.24,54.18,54.19,80100.0,29.2332,29.2386,29.2063,29.2116,80100.0
2007-04-03 15:00:00,54.2,54.25,54.19,54.25,101000.0,29.217,29.244,29.2116,29.244,101000.0
2007-04-03 15:10:00,54.25,54.26,54.2,54.21,98200.0,29.244,29.2494,29.217,29.2224,98200.0
2007-04-03 15:20:00,54.21,54.24,54.19,54.22,126700.0,29.2224,29.2386,29.2116,29.2278,126700.0
2007-04-03 15:30:00,54.22,54.32,54.22,54.31,126100.0,29.2278,29.2817,29.2278,29.2763,126100.0
2007-04-03 15:40:00,54.32,54.36,54.24,54.24,146500.0,29.2817,29.3033,29.2386,29.2386,146500.0
2007-04-03 15:50:00,54.25,54.25,54.16,54.19,256900.0,29.244,29.244,29.1955,29.2116,256900.0
2007-04-04 09:30:00,54.74,55.32,54.57,54.96,415400.0,29.5081,29.8208,29.4165,29.6267,415400.0
2007-04-04 09:40:00,54.96,54.99,54.88,54.92,135800.0,29.6267,29.6429,29.5836,29.6052,135800.0
2007-04-04 09:50:00,54.93,54.97,54.8,54.82,138900.0,29.6106,29.6321,29.5405,29.5513,138900.0
2007-04-04 10:00:00,54.82,54.95,54.71,54.78,289800.0,29.5513,29.6213,29.492,29.5297,289800.0
2007-04-04 10:10:00,54.79,54.89,54.74,54.75,191200.0,29.5351,29.589,29.5081,29.5135,191200.0
2007-04-04 10:20:00,54.75,54.95,54.7,54.94,230300.0,29.5135,29.6213,29.4866,29.6159,230300.0
2007-04-04 10:30:00,54.94,54.99,54.88,54.88,207400.0,29.6159,29.6429,29.5836,29.5836,207400.0
2007-04-04 10:40:00,54.89,54.89,54.75,54.79,189800.0,29.589,29.589,29.5135,29.5351,189800.0
2007-04-04 10:50:00,54.78,54.85,54.75,54.82,112800.0,29.5297,29.5674,29.5135,29.5513,112800.0
2007-04-04 11:00:00,54.82,54.91,54.81,54.89,92600.0,29.5513,29.5998,29.5459,29.589,92600.0
2007-04-04 11:10:00,54.9,54.95,54.85,54.92,118900.0,29.5944,29.6213,29.5674,29.6052,118900.0
2007-04-04 11:20:00,54.92,54.99,54.92,54.98,132100.0,29.6052,29.6429,29.6052,29.6375,132100.0
2007-04-04 11:30:00,54.98,54.98,54.89,54.97,109600.0,29.6375,29.6375,29.589,29.6321,109600.0
2007-04-04 11:40:00,54.97,55.0,54.96,54.99,134200.0,29.6321,29.6483,29.6267,29.6429,134200.0
2007-04-04 11:50:00,54.99,55.0,54.96,54.97,103200.0,29.6429,29.6483,29.6267,29.6321,103200.0
2007-04-04 12:00:00,54.96,55.1,54.96,55.05,297400.0,29.6267,29.7022,29.6267,29.6752,297400.0
2007-04-04 12:10:00,55.04,55.09,54.74,55.07,147100.0,29.6698,29.6968,29.5081,29.686,147100.0
2007-04-04 12:20:00,55.06,55.26,55.05,55.24,190100.0,29.6806,29.7884,29.6752,29.7777,190100.0
2007-04-04 12:30:00,55.24,55.31,55.19,55.25,262600.0,29.7777,29.8154,29.7507,29.7831,262600.0
2007-04-04 12:40:00,55.26,55.26,55.15,55.2,106500.0,29.7884,29.7884,29.7291,29.7561,106500.0
2007-04-04 12:50:00,55.19,55.3,55.18,55.3,78800.0,29.7507,29.81,29.7453,29.81,78800.0
2007-04-04 13:00:00,55.3,55.3,55.12,55.13,149000.0,29.81,29.81,29.713,29.7184,149000.0
2007-04-04 13:10:00,55.12,55.12,55.05,55.09,118000.0,29.713,29.713,29.6752,29.6968,118000.0
2007-04-04 13:20:00,55.08,55.12,55.07,55.11,67700.0,29.6914,29.713,29.686,29.7076,67700.0
2007-04-04 13:30:00,55.1,55.22,55.1,55.21,80700.0,29.7022,29.7669,29.7022,29.7615,80700.0
2007-04-04 13:40:00,55.21,55.21,55.05,55.05,73200.0,29.7615,29.7615,29.6752,29.6752,73200.0
2007-04-04 13:50:00,55.06,55.1,55.05,55.06,61400.0,29.6806,29.7022,29.6752,29.6806,61400.0
2007-04-04 14:00:00,55.06,55.06,54.88,54.96,202400.0,29.6806,29.6806,29.5836,29.6267,202400.0
2007-04-04 14:10:00,54.96,55.06,54.93,55.01,89800.0,29.6267,29.6806,29.6106,29.6537,89800.0
2007-04-04 14:20:00,55.01,55.05,54.96,55.04,84900.0,29.6537,29.6752,29.6267,29.6698,84900.0
2007-04-04 14:30:00,55.04,55.16,55.04,55.16,102100.0,29.6698,29.7345,29.6698,29.7345,102100.0
2007-04-04 14:40:00,55.15,55.18,55.12,55.12,80600.0,29.7291,29.7453,29.713,29.713,80600.0
2007-04-04 14:50:00,55.13,55.28,55.13,55.27,109400.0,29.7184,29.7992,29.7184,29.7938,109400.0
2007-04-04 15:00:00,55.27,55.29,55.13,55.16,141500.0,29.7938,29.8046,29.7184,29.7345,141500.0
2007-04-04 15:10:00,55.16,55.25,55.15,55.25,108200.0,29.7345,29.7831,29.7291,29.7831,108200.0
2007-04-04 15:20:00,55.24,55.33,55.24,55.31,129800.0,29.7777,29.8262,29.7777,29.8154,129800.0
2007-04-04 15:30:00,55.3,55.37,55.27,55.37,154200.0,29.81,29.8477,29.7938,29.8477,154200.0
2007-04-04 15:40:00,55.36,55.39,55.3,55.32,241400.0,29.8423,29.8585,29.81,29.8208,241400.0
2007-04-04 15:50:00,55.32,55.39,55.23,55.25,300500.0,29.8208,29.8585,29.7723,29.7831,300500.0
2007-04-05 09:30:00,55.28,55.37,54.9,55.13,224800.0,29.7992,29.8477,29.5944,29.7184,224800.0
2007-04-05 09:40:00,55.13,55.36,55.1,55.33,124300.0,29.7184,29.8423,29.7022,29.8262,124300.0
2007-04-05 09:50:00,55.33,55.5,55.28,55.49,158100.0,29.8262,29.9178,29.7992,29.9124,158100.0
2007-04-05 10:00:00,55.5,55.59,55.13,55.56,185300.0,29.9178,29.9663,29.7184,29.9502,185300.0
2007-04-05 10:10:00,55.55,55.58,55.39,55.52,182100.0,29.9448,29.9609,29.8585,29.9286,182100.0
2007-04-05 10:20:00,55.52,55.52,55.35,55.36,95800.0,29.9286,29.9286,29.837,29.8423,95800.0
2007-04-05 10:30:00,55.36,55.38,55.26,55.31,166500.0,29.8423,29.8531,29.7884,29.8154,166500.0
2007-04-05 10:40:00,55.3,55.45,55.3,55.44,99000.0,29.81,29.8909,29.81,29.8855,99000.0
2007-04-05 10:50:00,55.44,55.55,55.44,55.47,92700.0,29.8855,29.9448,29.8855,29.9016,92700.0
2007-04-05 11:00:00,55.47,55.64,55.47,55.61,136700.0,29.9016,29.9933,29.9016,29.9771,136700.0
2007-04-05 11:10:00,55.61,55.69,55.6,55.66,91300.0,29.9771,30.0202,29.9717,30.0041,91300.0
2007-04-05 11:20:00,55.66,55.67,55.62,55.63,95300.0,30.0041,30.0095,29.9825,29.9879,95300.0
2007-04-05 11:30:00,55.62,55.62,55.46,55.46,104100.0,29.9825,29.9825,29.8963,29.8963,104100.0
2007-04-05 11:40:00,55.47,55.5,55.46,55.49,67400.0,29.9016,29.9178,29.8963,29.9124,67400.0
2007-04-05 11:50:00,55.49,55.63,55.49,55.61,87600.0,29.9124,29.9879,29.9124,29.9771,87600.0
2007-04-05 12:00:00,55.62,55.65,55.59,55.59,72600.0,29.9825,29.9987,29.9663,29.9663,72600.0
2007-04-05 12:10:00,55.6,55.6,55.57,55.59,41000.0,29.9717,29.9717,29.9556,29.9663,41000.0
2007-04-05 12:20:00,55.59,55.59,55.52,55.53,43600.0,29.9663,29.9663,29.9286,29.934,43600.0
2007-04-05 12:30:00,55.53,55.6,55.53,55.55,80800.0,29.934,29.9717,29.934,29.9448,80800.0
2007-04-05 12:40:00,55.55,55.55,55.49,55.51,44600.0,29.9448,29.9448,29.9124,29.9232,44600.0
2007-04-05 12:50:00,55.51,55.53,55.49,55.5,49500.0,29.9232,29.934,29.9124,29.9178,49500.0
2007-04-05 13:00:00,55.5,55.62,55.49,55.57,67900.0,29.9178,29.9825,29.9124,29.9556,67900.0
2007-04-05 13:10:00,55.56,55.61,55.5,55.5,126500.0,29.9502,29.9771,29.9178,29.9178,126500.0
2007-04-05 13:20:00,55.52,55.54,55.47,55.49,56100.0,29.9286,29.9394,29.9016,29.9124,56100.0
2007-04-05 13:30:00,55.48,55.48,55.42,55.42,54600.0,29.907,29.907,29.8747,29.8747,54600.0
2007-04-05 13:40:00,55.42,55.54,55.41,55.52,57400.0,29.8747,29.9394,29.8693,29.9286,57400.0
2007-04-05 13:50:00,55.52,55.53,55.5,55.52,34000.0,29.9286,29.934,29.9178,29.9286,34000.0
2007-04-05 14:00:00,55.52,55.53,55.48,55.48,38800.0,29.9286,29.934,29.907,29.907,38800.0
2007-04-05 14:10:00,55.48,55.59,55.48,55.59,53900.0,29.907,29.9663,29.907,29.9663,53900.0
2007-04-05 14:20:00,55.59,55.6,55.57,55.6,41800.0,29.9663,29.9717,29.9556,29.9717,41800.0
2007-04-05 14:30:00,55.6,55.65,55.59,55.62,73300.0,29.9717,29.9987,29.9663,29.9825,73300.0
2007-04-05 14:40:00,55.63,55.63,55.6,55.62,69900.0,29.9879,29.9879,29.9717,29.9825,69900.0
2007-04-05 14:50:00,55.62,55.68,55.62,55.67,76300.0,29.9825,30.0148,29.9825,30.0095,76300.0
2007-04-05 15:00:00,55.67,55.75,55.65,55.65,133400.0,30.0095,30.0526,29.9987,29.9987,133400.0
2007-04-05 15:10:00,55.65,55.69,55.65,55.69,86500.0,29.9987,30.0202,29.9987,30.0202,86500.0
2007-04-05 15:20:00,55.7,55.77,55.69,55.76,119900.0,30.0256,30.0634,30.0202,30.058,119900.0
2007-04-05 15:30:00,55.77,55.81,55.72,55.74,144700.0,30.0634,30.0849,30.0364,30.0472,144700.0
2007-04-05 15:40:00,55.74,55.86,55.74,55.85,207100.0,30.0472,30.1119,30.0472,30.1065,207100.0
2007-04-05 15:50:00,55.85,55.9,55.78,55.87,282100.0,30.1065,30.1334,30.0688,30.1173,282100.0
2007-04-09 09:30:00,55.82,55.87,55.37,55.43,230300.0,30.0903,30.1173,29.8477,29.8801,230300.0
2007-04-09 09:40:00,55.45,55.53,55.34,55.39,200200.0,29.8909,29.934,29.8316,29.8585,200200.0
2007-04-09 09:50:00,55.38,55.63,55.38,55.45,112800.0,29.8531,29.9879,29.8531,29.8909,112800.0
2007-04-09 10:00:00,55.45,55.46,55.07,55.1,173700.0,29.8909,29.8963,29.686,29.7022,173700.0
2007-04-09 10:10:00,55.09,55.09,54.91,54.95,122200.0,29.6968,29.6968,29.5998,29.6213,122200.0
2007-04-09 10:20:00,54.95,55.15,54.94,55.03,135500.0,29.6213,29.7291,29.6159,29.6645,135500.0
2007-04-09 10:30:00,55.03,55.05,55.0,55.03,79900.0,29.6645,29.6752,29.6483,29.6645,79900.0
2007-04-09 10:40:00,55.02,55.15,54.97,55.01,99300.0,29.6591,29.7291,29.6321,29.6537,99300.0
2007-04-09 10:50:00,55.0,55.08,54.99,55.08,63800.0,29.6483,29.6914,29.6429,29.6914,63800.0
2007-04-09 11:00:00,55.08,55.26,55.07,55.15,123900.0,29.6914,29.7884,29.686,29.7291,123900.0
2007-04-09 11:10:00,55.15,55.18,55.12,55.18,43700.0,29.7291,29.7453,29.713,29.7453,43700.0
2007-04-09 11:20:00,55.18,55.24,55.07,55.1,68800.0,29.7453,29.7777,29.686,29.7022,68800.0
2007-04-09 11:30:00,55.07,55.14,55.05,55.1,52900.0,29.686,29.7238,29.6752,29.7022,52900.0
2007-04-09 11:40:00,55.1,55.15,55.01,55.02,59700.0,29.7022,29.7291,29.6537,29.6591,59700.0
2007-04-09 11:50:00,55.02,55.11,55.0,55.11,62800.0,29.6591,29.7076,29.6483,29.7076,62800.0
2007-04-09 12:00:00,55.11,55.18,55.02,55.06,102500.0,29.7076,29.7453,29.6591,29.6806,102500.0
2007-04-09 12:10:00,55.05,55.12,55.05,55.11,46000.0,29.6752,29.713,29.6752,29.7076,46000.0
2007-04-09 12:20:00,55.11,55.13,55.07,55.08,51300.0,29.7076,29.7184,29.686,29.6914,51300.0
2007-04-09 12:30:00,55.08,55.15,55.06,55.14,61300.0,29.6914,29.7291,29.6806,29.7238,61300.0
2007-04-09 12:40:00,55.14,55.23,55.11,55.19,181600.0,29.7238,29.7723,29.7076,29.7507,181600.0
2007-04-09 12:50:00,55.18,55.2,55.12,55.14,82500.0,29.7453,29.7561,29.713,29.7238,82500.0
2007-04-09 13:00:00,55.14,55.14,55.01,55.02,70600.0,29.7238,29.7238,29.6537,29.6591,70600.0
2007-04-09 13:10:00,55.02,55.05,54.97,55.05,54500.0,29.6591,29.6752,29.6321,29.6752,54500.0
2007-04-09 13:20:00,55.05,55.12,55.04,55.11,59200.0,29.6752,29.713,29.6698,29.7076,59200.0
2007-04-09 13:30:00,55.11,55.13,55.08,55.1,39100.0,29.7076,29.7184,29.6914,29.7022,39100.0
2007-04-09 13:40:00,55.1,55.19,55.09,55.18,48400.0,29.7022,29.7507,29.6968,29.7453,48400.0
2007-04-09 13:50:00,55.19,55.2,55.16,55.19,82100.0,29.7507,29.7561,29.7345,29.7507,82100.0
2007-04-09 14:00:00,55.19,55.21,55.08,55.12,177800.0,29.7507,29.7615,29.6914,29.713,177800.0
2007-04-09 14:10:00,55.12,55.21,55.12,55.2,109300.0,29.713,29.7615,29.713,29.7561,109300.0
2007-04-09 14:20:00,55.2,55.22,55.19,55.22,49600.0,29.7561,29.7669,29.7507,29.7669,49600.0
2007-04-09 14:30:00,55.22,55.33,55.21,55.3,88700.0,29.7669,29.8262,29.7615,29.81,88700.0
2007-04-09 14:40:00,55.3,55.43,55.29,55.37,175900.0,29.81,29.8801,29.8046,29.8477,175900.0
2007-04-09 14:50:00,55.37,55.47,55.35,55.44,99000.0,29.8477,29.9016,29.837,29.8855,99000.0
2007-04-09 15:00:00,55.43,55.45,55.32,55.33,85400.0,29.8801,29.8909,29.8208,29.8262,85400.0
2007-04-09 15:10:00,55.32,55.49,55.32,55.47,64300.0,29.8208,29.9124,29.8208,29.9016,64300.0
2007-04-09 15:20:00,55.47,55.63,55.42,55.61,201900.0,29.9016,29.9879,29.8747,29.9771,201900.0
2007-04-09 15:30:00,55.62,55.7,55.48,55.64,211100.0,29.9825,30.0256,29.907,29.9933,211100.0
2007-04-09 15:40:00,55.64,55.74,55.64,55.7,236600.0,29.9933,30.0472,29.9933,30.0256,236600.0
2007-04-09 15:50:00,55.7,55.74,55.5,55.52,398200.0,30.0256,30.0472,29.9178,29.9286,398200.0
2007-04-10 09:30:00,55.41,55.68,55.34,55.35,172400.0,29.8693,30.0148,29.8316,29.837,172400.0
2007-04-10 09:40:00,55.35,55.49,55.16,55.43,178200.0,29.837,29.9124,29.7345,29.8801,178200.0
2007-04-10 09:50:00,55.43,55.51,55.22,55.5,205800.0,29.8801,29.9232,29.7669,29.9178,205800.0
2007-04-10 10:00:00,55.51,55.64,55.45,55.49,219000.0,29.9232,29.9933,29.8909,29.9124,219000.0
2007-04-10 10:10:00,55.49,55.6,55.48,55.56,141300.0,29.9124,29.9717,29.907,29.9502,141300.0
2007-04-10 10:20:00,55.56,55.58,55.35,55.42,179000.0,29.9502,29.9609,29.837,29.8747,179000.0
2007-04-10 10:30:00,55.42,55.49,55.42,55.43,96900.0,29.8747,29.9124,29.8747,29.8801,96900.0
2007-04-10 10:40:00,55.42,55.43,55.38,55.38,108600.0,29.8747,29.8801,29.8531,29.8531,108600.0
2007-04-10 10:50:00,55.38,55.39,55.26,55.28,120200.0,29.8531,29.8585,29.7884,29.7992,120200.0
2007-04-10 11:00:00,55.28,55.36,55.28,55.3,106900.0,29.7992,29.8423,29.7992,29.81,106900.0
2007-04-10 11:10:00,55.3,55.55,55.27,55.55,142500.0,29.81,29.9448,29.7938,29.9448,142500.0
2007-04-10 11:20:00,55.55,55.73,55.52,55.73,174900.0,29.9448,30.0418,29.9286,30.0418,174900.0
2007-04-10 11:30:00,55.72,55.75,55.7,55.71,171800.0,30.0364,30.0526,30.0256,30.031,171800.0
2007-04-10 11:40:00,55.71,55.72,55.68,55.7,71400.0,30.031,30.0364,30.0148,30.0256,71400.0
2007-04-10 11:50:00,55.71,55.83,55.7,55.77,131200.0,30.031,30.0957,30.0256,30.0634,131200.0
2007-04-10 12:00:00,55.77,55.83,55.75,55.83,116800.0,30.0634,30.0957,30.0526,30.0957,116800.0
2007-04-10 12:10:00,55.84,56.0,55.83,55.99,139700.0,30.1011,30.1873,30.0957,30.182,139700.0
2007-04-10 12:20:00,55.98,56.07,55.98,56.06,155900.0,30.1766,30.2251,30.1766,30.2197,155900.0
2007-04-10 12:30:00,56.06,56.24,56.06,56.23,156000.0,30.2197,30.3167,30.2197,30.3113,156000.0
2007-04-10 12:40:00,56.23,56.23,56.18,56.2,105500.0,30.3113,30.3113,30.2844,30.2952,105500.0
2007-04-10 12:50:00,56.2,56.2,56.1,56.1,87400.0,30.2952,30.2952,30.2413,30.2413,87400.0
2007-04-10 13:00:00,56.09,56.12,56.08,56.12,62500.0,30.2359,30.252,30.2305,30.252,62500.0
2007-04-10 13:10:00,56.11,56.19,56.11,56.11,113300.0,30.2466,30.2898,30.2466,30.2466,113300.0
2007-04-10 13:20:00,56.1,56.35,56.08,56.34,214400.0,30.2413,30.376,30.2305,30.3706,214400.0
2007-04-10 13:30:00,56.34,56.42,56.31,56.41,140300.0,30.3706,30.4138,30.3545,30.4084,140300.0
2007-04-10 13:40:00,56.42,56.52,56.39,56.48,183200.0,30.4138,30.4677,30.3976,30.4461,183200.0
2007-04-10 13:50:00,56.48,56.49,56.37,56.37,84200.0,30.4461,30.4515,30.3868,30.3868,84200.0
2007-04-10 14:00:00,56.38,56.38,56.35,56.35,60900.0,30.3922,30.3922,30.376,30.376,60900.0
2007-04-10 14:10:00,56.35,56.47,56.35,56.38,165000.0,30.376,30.4407,30.376,30.3922,165000.0
2007-04-10 14:20:00,56.39,56.41,56.36,56.37,133000.0,30.3976,30.4084,30.3814,30.3868,133000.0
2007-04-10 14:30:00,56.36,56.44,56.36,56.42,125500.0,30.3814,30.4245,30.3814,30.4138,125500.0
2007-04-10 14:40:00,56.42,56.43,56.4,56.41,57100.0,30.4138,30.4191,30.403,30.4084,57100.0
2007-04-10 14:50:00,56.4,56.42,56.39,56.39,79200.0,30.403,30.4138,30.3976,30.3976,79200.0
2007-04-10 15:00:00,56.4,56.45,56.38,56.38,156300.0,30.403,30.4299,30.3922,30.3922,156300.0
2007-04-10 15:10:00,56.38,56.39,56.28,56.28,151400.0,30.3922,30.3976,30.3383,30.3383,151400.0
2007-04-10 15:20:00,56.28,56.36,56.26,56.36,159800.0,30.3383,30.3814,30.3275,30.3814,159800.0
2007-04-10 15:30:00,56.36,56.47,56.36,56.37,221000.0,30.3814,30.4407,30.3814,30.3868,221000.0
2007-04-10 15:40:00,56.37,56.41,56.31,56.37,228100.0,30.3868,30.4084,30.3545,30.3868,228100.0
2007-04-10 15:50:00,56.37,56.45,56.29,56.36,329600.0,30.3868,30.4299,30.3437,30.3814,329600.0
2007-04-11 09:30:00,56.01,56.19,55.9,56.0,254200.0,30.1927,30.2898,30.1334,30.1873,254200.0
2007-04-11 09:40:00,56.0,56.15,55.86,56.01,188700.0,30.1873,30.2682,30.1119,30.1927,188700.0
2007-04-11 09:50:00,56.02,56.25,55.96,56.01,156900.0,30.1981,30.3221,30.1658,30.1927,156900.0
2007-04-11 10:00:00,56.01,56.07,55.83,55.85,160300.0,30.1927,30.2251,30.0957,30.1065,160300.0
2007-04-11 10:10:00,55.86,56.02,55.83,55.87,167300.0,30.1119,30.1981,30.0957,30.1173,167300.0
2007-04-11 10:20:00,55.88,55.89,55.65,55.66,278300.0,30.1227,30.1281,29.9987,30.0041,278300.0
2007-04-11 10:30:00,55.66,55.71,55.6,55.64,111600.0,30.0041,30.031,29.9717,29.9933,111600.0
2007-04-11 10:40:00,55.63,55.64,55.42,55.58,181200.0,29.9879,29.9933,29.8747,29.9609,181200.0
2007-04-11 10:50:00,55.58,55.73,55.52,55.66,149300.0,29.9609,30.0418,29.9286,30.0041,149300.0
2007-04-11 11:00:00,55.65,55.69,55.53,55.54,97900.0,29.9987,30.0202,29.934,29.9394,97900.0
2007-04-11 11:10:00,55.54,55.64,55.51,55.56,122100.0,29.9394,29.9933,29.9232,29.9502,122100.0
2007-04-11 11:20:00,55.56,55.65,55.55,55.61,104100.0,29.9502,29.9987,29.9448,29.9771,104100.0
2007-04-11 11:30:00,55.61,55.7,55.61,55.65,78400.0,29.9771,30.0256,29.9771,29.9987,78400.0
2007-04-11 11:40:00,55.65,56.01,55.65,55.71,98600.0,29.9987,30.1927,29.9987,30.031,98600.0
2007-04-11 11:50:00,55.72,55.76,55.72,55.74,41000.0,30.0364,30.058,30.0364,30.0472,41000.0
2007-04-11 12:00:00,55.75,55.82,55.74,55.77,60500.0,30.0526,30.0903,30.0472,30.0634,60500.0
2007-04-11 12:10:00,55.76,55.77,55.65,55.69,60100.0,30.058,30.0634,29.9987,30.0202,60100.0
2007-04-11 12:20:00,55.69,55.79,55.69,55.74,47200.0,30.0202,30.0741,30.0202,30.0472,47200.0
2007-04-11 12:30:00,55.74,55.74,55.63,55.64,54600.0,30.0472,30.0472,29.9879,29.9933,54600.0
2007-04-11 12:40:00,55.64,55.73,55.64,55.72,42500.0,29.9933,30.0418,29.9933,30.0364,42500.0
2007-04-11 12:50:00,55.72,55.74,55.71,55.72,37500.0,30.0364,30.0472,30.031,30.0364,37500.0
2007-04-11 13:00:00,55.72,55.91,55.71,55.87,74300.0,30.0364,30.1388,30.031,30.1173,74300.0
2007-04-11 13:10:00,55.87,55.96,55.82,55.83,139500.0,30.1173,30.1658,30.0903,30.0957,139500.0
2007-04-11 13:20:00,55.84,55.84,55.71,55.73,57000.0,30.1011,30.1011,30.031,30.0418,57000.0
2007-04-11 13:30:00,55.74,55.74,55.7,55.71,60400.0,30.0472,30.0472,30.0256,30.031,60400.0
2007-04-11 13:40:00,55.72,55.85,55.71,55.77,85300.0,30.0364,30.1065,30.031,30.0634,85300.0
2007-04-11 13:50:00,55.77,55.84,55.71,55.81,120000.0,30.0634,30.1011,30.031,30.0849,120000.0
2007-04-11 14:00:00,55.81,55.81,55.57,55.66,161500.0,30.0849,30.0849,29.9556,30.0041,161500.0
2007-04-11 14:10:00,55.65,55.65,55.53,55.56,86000.0,29.9987,29.9987,29.934,29.9502,86000.0
2007-04-11 14:20:00,55.56,55.62,55.55,55.57,67400.0,29.9502,29.9825,29.9448,29.9556,67400.0
2007-04-11 14:30:00,55.57,55.57,55.32,55.37,122000.0,29.9556,29.9556,29.8208,29.8477,122000.0
2007-04-11 14:40:00,55.38,55.45,55.37,55.45,111700.0,29.8531,29.8909,29.8477,29.8909,111700.0
2007-04-11 14:50:00,55.45,55.5,55.38,55.45,90900.0,29.8909,29.9178,29.8531,29.8909,90900.0
2007-04-11 15:00:00,55.46,55.58,55.43,55.51,115600.0,29.8963,29.9609,29.8801,29.9232,115600.0
2007-04-11 15:10:00,55.5,55.57,55.49,55.5,94600.0,29.9178,29.9556,29.9124,29.9178,94600.0
2007-04-11 15:20:00,55.5,55.51,55.4,55.44,223300.0,29.9178,29.9232,29.8639,29.8855,223300.0
2007-04-11 15:30:00,55.45,55.56,55.43,55.46,126500.0,29.8909,29.9502,29.8801,29.8963,126500.0
2007-04-11 15:40:00,55.46,55.53,55.41,55.43,182300.0,29.8963,29.934,29.8693,29.8801,182300.0
2007-04-11 15:50:00,55.44,55.45,55.3,55.35,233300.0,29.8855,29.8909,29.81,29.837,233300.0
2007-04-12 09:30:00,55.45,55.89,55.38,55.55,220400.0,29.8909,30.1281,29.8531,29.9448,220400.0
2007-04-12 09:40:00,55.56,55.59,55.0,55.32,241400.0,29.9502,29.9663,29.6483,29.8208,241400.0
2007-04-12 09:50:00,55.32,55.33,55.08,55.24,139900.0,29.8208,29.8262,29.6914,29.7777,139900.0
2007-04-12 10:00:00,55.25,55.31,55.17,55.21,157000.0,29.7831,29.8154,29.7399,29.7615,157000.0
2007-04-12 10:10:00,55.22,55.27,55.17,55.2,126300.0,29.7669,29.7938,29.7399,29.7561,126300.0
2007-04-12 10:20:00,55.2,55.37,55.17,55.34,193800.0,29.7561,29.8477,29.7399,29.8316,193800.0
2007-04-12 10:30:00,55.34,55.41,55.3,55.37,137000.0,29.8316,29.8693,29.81,29.8477,137000.0
2007-04-12 10:40:00,55.37,55.56,55.35,55.51,120300.0,29.8477,29.9502,29.837,29.9232,120300.0
2007-04-12 10:50:00,55.51,55.6,55.5,55.58,119800.0,29.9232,29.9717,29.9178,29.9609,119800.0
2007-04-12 11:00:00,55.58,55.61,55.55,55.56,78100.0,29.9609,29.9771,29.9448,29.9502,78100.0
2007-04-12 11:10:00,55.57,55.7,55.53,55.53,108400.0,29.9556,30.0256,29.934,29.934,108400.0
2007-04-12 11:20:00,55.43,55.63,55.43,55.62,69600.0,29.8801,29.9879,29.8801,29.9825,69600.0
2007-04-12 11:30:00,55.62,55.63,55.54,55.59,67200.0,29.9825,29.9879,29.9394,29.9663,67200.0
2007-04-12 11:40:00,55.58,55.65,55.55,55.64,61100.0,29.9609,29.9987,29.9448,29.9933,61100.0
2007-04-12 11:50:00,55.64,55.67,55.57,55.63,58400.0,29.9933,30.0095,29.9556,29.9879,58400.0
2007-04-12 12:00:00,55.62,55.77,55.62,55.7,145400.0,29.9825,30.0634,29.9825,30.0256,145400.0
2007-04-12 12:10:00,55.7,55.71,55.59,55.7,65800.0,30.0256,30.031,29.9663,30.0256,65800.0
2007-04-12 12:20:00,55.69,55.7,55.65,55.7,39300.0,30.0202,30.0256,29.9987,30.0256,39300.0
2007-04-12 12:30:00,55.69,55.69,55.63,55.69,42700.0,30.0202,30.0202,29.9879,30.0202,42700.0
2007-04-12 12:40:00,55.7,55.7,55.65,55.65,57100.0,30.0256,30.0256,29.9987,29.9987,57100.0
2007-04-12 12:50:00,55.65,55.7,55.65,55.7,25800.0,29.9987,30.0256,29.9987,30.0256,25800.0
2007-04-12 13:00:00,55.7,55.75,55.67,55.69,93200.0,30.0256,30.0526,30.0095,30.0202,93200.0
2007-04-12 13:10:00,55.69,55.69,55.61,55.66,71200.0,30.0202,30.0202,29.9771,30.0041,71200.0
2007-04-12 13:20:00,55.66,55.72,55.64,55.68,45400.0,30.0041,30.0364,29.9933,30.0148,45400.0
2007-04-12 13:30:00,55.69,55.78,55.69,55.74,80800.0,30.0202,30.0688,30.0202,30.0472,80800.0
2007-04-12 13:40:00,55.75,55.75,55.65,55.68,78900.0,30.0526,30.0526,29.9987,30.0148,78900.0
2007-04-12 13:50:00,55.68,55.75,55.68,55.73,160500.0,30.0148,30.0526,30.0148,30.0418,160500.0
2007-04-12 14:00:00,55.73,55.8,55.67,55.7,121200.0,30.0418,30.0795,30.0095,30.0256,121200.0
2007-04-12 14:10:00,55.7,55.74,55.63,55.7,103100.0,30.0256,30.0472,29.9879,30.0256,103100.0
2007-04-12 14:20:00,55.7,55.73,55.57,55.57,59900.0,30.0256,30.0418,29.9556,29.9556,59900.0
2007-04-12 14:30:00,55.56,55.6,55.54,55.6,182500.0,29.9502,29.9717,29.9394,29.9717,182500.0
2007-04-12 14:40:00,55.59,55.6,55.57,55.58,92100.0,29.9663,29.9717,29.9556,29.9609,92100.0
2007-04-12 14:50:00,55.59,55.72,55.59,55.7,152200.0,29.9663,30.0364,29.9663,30.0256,152200.0
2007-04-12 15:00:00,55.7,55.71,55.59,55.6,75800.0,30.0256,30.031,29.9663,29.9717,75800.0
2007-04-12 15:10:00,55.59,55.61,55.48,55.49,97000.0,29.9663,29.9771,29.907,29.9124,97000.0
2007-04-12 15:20:00,55.49,55.61,55.48,55.57,166500.0,29.9124,29.9771,29.907,29.9556,166500.0
2007-04-12 15:30:00,55.57,55.59,55.52,55.55,102000.0,29.9556,29.9663,29.9286,29.9448,102000.0
2007-04-12 15:40:00,55.55,55.65,55.55,55.64,171600.0,29.9448,29.9987,29.9448,29.9933,171600.0
2007-04-12 15:50:00,55.63,55.81,55.63,55.65,321200.0,29.9879,30.0849,29.9879,29.9987,321200.0
2007-04-13 09:30:00,55.17,55.25,54.57,54.59,430200.0,29.7399,29.7831,29.4165,29.4273,430200.0
2007-04-13 09:40:00,54.59,54.86,54.34,54.37,357300.0,29.4273,29.5728,29.2925,29.3087,357300.0
2007-04-13 09:50:00,54.37,54.45,54.05,54.24,500600.0,29.3087,29.3518,29.1362,29.2386,500600.0
2007-04-13 10:00:00,54.23,54.49,54.14,54.41,280900.0,29.2332,29.3734,29.1847,29.3302,280900.0
2007-04-13 10:10:00,54.42,54.42,54.18,54.18,171300.0,29.3356,29.3356,29.2063,29.2063,171300.0
2007-04-13 10:20:00,54.19,54.22,54.0,54.01,228900.0,29.2116,29.2278,29.1092,29.1146,228900.0
2007-04-13 10:30:00,54.01,54.39,53.92,54.22,262700.0,29.1146,29.3195,29.0661,29.2278,262700.0
2007-04-13 10:40:00,54.22,54.48,54.22,54.4,231900.0,29.2278,29.368,29.2278,29.3249,231900.0
2007-04-13 10:50:00,54.41,54.51,54.36,54.45,119500.0,29.3302,29.3841,29.3033,29.3518,119500.0
2007-04-13 11:00:00,54.44,54.73,54.43,54.65,165300.0,29.3464,29.5027,29.341,29.4596,165300.0
2007-04-13 11:10:00,54.65,54.66,54.36,54.39,255500.0,29.4596,29.465,29.3033,29.3195,255500.0
2007-04-13 11:20:00,54.38,54.61,54.36,54.51,95700.0,29.3141,29.4381,29.3033,29.3841,95700.0
2007-04-13 11:30:00,54.51,54.51,54.42,54.51,73600.0,29.3841,29.3841,29.3356,29.3841,73600.0
2007-04-13 11:40:00,54.51,55.14,54.49,54.58,93700.0,29.3841,29.7238,29.3734,29.4219,93700.0
2007-04-13 11:50:00,54.58,54.59,54.45,54.5,62700.0,29.4219,29.4273,29.3518,29.3788,62700.0
2007-04-13 12:00:00,54.52,54.54,54.48,54.52,38500.0,29.3895,29.4003,29.368,29.3895,38500.0
2007-04-13 12:10:00,54.53,54.57,54.28,54.29,109800.0,29.3949,29.4165,29.2602,29.2656,109800.0
2007-04-13 12:20:00,54.3,54.33,54.17,54.22,113400.0,29.2709,29.2871,29.2009,29.2278,113400.0
2007-04-13 12:30:00,54.23,54.46,54.21,54.44,89900.0,29.2332,29.3572,29.2224,29.3464,89900.0
2007-04-13 12:40:00,54.44,54.5,54.41,54.48,44200.0,29.3464,29.3788,29.3302,29.368,44200.0
2007-04-13 12:50:00,54.48,54.58,54.46,54.46,55800.0,29.368,29.4219,29.3572,29.3572,55800.0
2007-04-13 13:00:00,54.46,54.54,54.45,54.52,44700.0,29.3572,29.4003,29.3518,29.3895,44700.0
2007-04-13 13:10:00,54.51,54.56,54.42,54.44,72300.0,29.3841,29.4111,29.3356,29.3464,72300.0
2007-04-13 13:20:00,54.45,54.47,54.41,54.44,28400.0,29.3518,29.3626,29.3302,29.3464,28400.0
2007-04-13 13:30:00,54.45,54.6,54.45,54.57,40000.0,29.3518,29.4327,29.3518,29.4165,40000.0
2007-04-13 13:40:00,54.57,54.63,54.51,54.56,48600.0,29.4165,29.4488,29.3841,29.4111,48600.0
2007-04-13 13:50:00,54.54,54.57,54.46,54.57,65300.0,29.4003,29.4165,29.3572,29.4165,65300.0
2007-04-13 14:00:00,54.58,54.58,54.44,54.5,67500.0,29.4219,29.4219,29.3464,29.3788,67500.0
2007-04-13 14:10:00,54.5,54.58,54.5,54.56,63600.0,29.3788,29.4219,29.3788,29.4111,63600.0
2007-04-13 14:20:00,54.56,54.6,54.5,54.53,58900.0,29.4111,29.4327,29.3788,29.3949,58900.0
2007-04-13 14:30:00,54.53,54.55,54.47,54.49,61000.0,29.3949,29.4057,29.3626,29.3734,61000.0
2007-04-13 14:40:00,54.49,54.82,54.49,54.77,142800.0,29.3734,29.5513,29.3734,29.5243,142800.0
2007-04-13 14:50:00,54.77,54.82,54.71,54.73,158600.0,29.5243,29.5513,29.492,29.5027,158600.0
2007-04-13 15:00:00,54.74,54.74,54.65,54.72,99800.0,29.5081,29.5081,29.4596,29.4974,99800.0
2007-04-13 15:10:00,54.73,54.82,54.68,54.78,155800.0,29.5027,29.5513,29.4758,29.5297,155800.0
2007-04-13 15:20:00,54.78,54.8,54.74,54.77,105500.0,29.5297,29.5405,29.5081,29.5243,105500.0
2007-04-13 15:30:00,54.77,54.81,54.75,54.76,73200.0,29.5243,29.5459,29.5135,29.5189,73200.0
2007-04-13 15:40:00,54.76,54.85,54.72,54.76,125400.0,29.5189,29.5674,29.4974,29.5189,125400.0
2007-04-13 15:50:00,54.76,54.78,54.63,54.75,229200.0,29.5189,29.5297,29.4488,29.5135,229200.0
2007-04-16 09:30:00,54.59,54.66,54.13,54.26,330600.0,29.4273,29.465,29.1793,29.2494,330600.0
2007-04-16 09:40:00,54.24,54.47,54.22,54.32,192600.0,29.2386,29.3626,29.2278,29.2817,192600.0
2007-04-16 09:50:00,54.33,54.5,54.3,54.44,134300.0,29.2871,29.3788,29.2709,29.3464,134300.0
2007-04-16 10:00:00,54.45,54.62,54.16,54.18,239300.0,29.3518,29.4434,29.1955,29.2063,239300.0
2007-04-16 10:10:00,54.17,54.25,53.88,53.88,259200.0,29.2009,29.244,29.0445,29.0445,259200.0
2007-04-16 10:20:00,53.9,54.19,53.9,54.09,201700.0,29.0553,29.2116,29.0553,29.1577,201700.0
2007-04-16 10:30:00,54.1,54.17,54.03,54.13,114200.0,29.1631,29.2009,29.1254,29.1793,114200.0
2007-04-16 10:40:00,54.14,54.37,54.11,54.35,117400.0,29.1847,29.3087,29.1685,29.2979,117400.0
2007-04-16 10:50:00,54.35,54.43,54.26,54.37,175900.0,29.2979,29.341,29.2494,29.3087,175900.0
2007-04-16 11:00:00,54.37,54.39,54.32,54.36,62100.0,29.3087,29.3195,29.2817,29.3033,62100.0
2007-04-16 11:10:00,54.36,54.39,54.32,54.36,64000.0,29.3033,29.3195,29.2817,29.3033,64000.0
2007-04-16 11:20:00,54.36,54.37,54.32,54.36,46200.0,29.3033,29.3087,29.2817,29.3033,46200.0
2007-04-16 11:30:00,54.37,54.51,54.37,54.44,97600.0,29.3087,29.3841,29.3087,29.3464,97600.0
2007-04-16 11:40:00,54.44,54.51,54.42,54.51,79700.0,29.3464,29.3841,29.3356,29.3841,79700.0
2007-04-16 11:50:00,54.51,54.51,54.44,54.48,62300.0,29.3841,29.3841,29.3464,29.368,62300.0
2007-04-16 12:00:00,54.48,54.51,54.42,54.48,50500.0,29.368,29.3841,29.3356,29.368,50500.0
2007-04-16 12:10:00,54.48,54.52,54.47,54.52,44300.0,29.368,29.3895,29.3626,29.3895,44300.0
2007-04-16 12:20:00,54.52,54.52,54.46,54.47,45700.0,29.3895,29.3895,29.3572,29.3626,45700.0
2007-04-16 12:30:00,54.48,54.49,54.45,54.46,27400.0,29.368,29.3734,29.3518,29.3572,27400.0
2007-04-16 12:40:00,54.46,54.53,54.45,54.52,63200.0,29.3572,29.3949,29.3518,29.3895,63200.0
2007-04-16 12:50:00,54.53,54.53,54.48,54.51,32900.0,29.3949,29.3949,29.368,29.3841,32900.0
2007-04-16 13:00:00,54.5,54.53,54.46,54.52,37300.0,29.3788,29.3949,29.3572,29.3895,37300.0
2007-04-16 13:10:00,54.51,54.53,54.47,54.52,66900.0,29.3841,29.3949,29.3626,29.3895,66900.0
2007-04-16 13:20:00,54.53,54.53,54.44,54.45,22500.0,29.3949,29.3949,29.3464,29.3518,22500.0
2007-04-16 13:30:00,54.45,54.52,54.45,54.51,31500.0,29.3518,29.3895,29.3518,29.3841,31500.0
2007-04-16 13:40:00,54.51,54.51,54.48,54.51,46600.0,29.3841,29.3841,29.368,29.3841,46600.0
2007-04-16 13:50:00,54.51,54.53,54.46,54.46,45500.0,29.3841,29.3949,29.3572,29.3572,45500.0
2007-04-16 14:00:00,54.46,54.53,54.46,54.52,52200.0,29.3572,29.3949,29.3572,29.3895,52200.0
2007-04-16 14:10:00,54.52,54.59,54.52,54.56,71700.0,29.3895,29.4273,29.3895,29.4111,71700.0
2007-04-16 14:20:00,54.56,54.64,54.54,54.55,78100.0,29.4111,29.4542,29.4003,29.4057,78100.0
2007-04-16 14:30:00,54.54,54.61,54.46,54.58,71200.0,29.4003,29.4381,29.3572,29.4219,71200.0
2007-04-16 14:40:00,54.58,54.71,54.58,54.7,68600.0,29.4219,29.492,29.4219,29.4866,68600.0
2007-04-16 14:50:00,54.7,54.71,54.62,54.68,73900.0,29.4866,29.492,29.4434,29.4758,73900.0
2007-04-16 15:00:00,54.67,54.73,54.64,54.72,139400.0,29.4704,29.5027,29.4542,29.4974,139400.0
2007-04-16 15:10:00,54.72,54.76,54.69,54.71,76300.0,29.4974,29.5189,29.4812,29.492,76300.0
2007-04-16 15:20:00,54.7,54.7,54.58,54.63,132300.0,29.4866,29.4866,29.4219,29.4488,132300.0
2007-04-16 15:30:00,54.63,54.63,54.54,54.61,106400.0,29.4488,29.4488,29.4003,29.4381,106400.0
2007-04-16 15:40:00,54.62,54.64,54.51,54.63,211700.0,29.4434,29.4542,29.3841,29.4488,211700.0
2007-04-16 15:50:00,54.62,54.75,54.56,54.72,249200.0,29.4434,29.5135,29.4111,29.4974,249200.0
2007-04-17 09:30:00,54.67,54.74,54.25,54.4,190400.0,29.4704,29.5081,29.244,29.3249,190400.0
2007-04-17 09:40:00,54.4,54.41,54.21,54.38,137600.0,29.3249,29.3302,29.2224,29.3141,137600.0
2007-04-17 09:50:00,54.38,54.39,54.22,54.3,126300.0,29.3141,29.3195,29.2278,29.2709,126300.0
2007-04-17 10:00:00,54.3,54.3,54.22,54.23,108000.0,29.2709,29.2709,29.2278,29.2332,108000.0
2007-04-17 10:10:00,54.23,54.51,54.23,54.5,181200.0,29.2332,29.3841,29.2332,29.3788,181200.0
2007-04-17 10:20:00,54.5,54.59,54.44,54.49,150300.0,29.3788,29.4273,29.3464,29.3734,150300.0
2007-04-17 10:30:00,54.48,54.58,54.43,54.45,176200.0,29.368,29.4219,29.341,29.3518,176200.0
2007-04-17 10:40:00,54.44,54.61,54.43,54.57,156300.0,29.3464,29.4381,29.341,29.4165,156300.0
2007-04-17 10:50:00,54.58,54.6,54.3,54.32,114900.0,29.4219,29.4327,29.2709,29.2817,114900.0
2007-04-17 11:00:00,54.31,54.47,54.31,54.41,153100.0,29.2763,29.3626,29.2763,29.3302,153100.0
2007-04-17 11:10:00,54.41,54.43,54.28,54.31,89000.0,29.3302,29.341,29.2602,29.2763,89000.0
2007-04-17 11:20:00,54.3,54.31,54.23,54.29,94500.0,29.2709,29.2763,29.2332,29.2656,94500.0
2007-04-17 11:30:00,54.29,54.46,54.26,54.43,53000.0,29.2656,29.3572,29.2494,29.341,53000.0
2007-04-17 11:40:00,54.43,54.43,54.31,54.34,97900.0,29.341,29.341,29.2763,29.2925,97900.0
2007-04-17 11:50:00,54.33,54.36,54.3,54.31,45500.0,29.2871,29.3033,29.2709,29.2763,45500.0
2007-04-17 12:00:00,54.31,54.39,54.3,54.39,77800.0,29.2763,29.3195,29.2709,29.3195,77800.0
2007-04-17 12:10:00,54.39,54.47,54.36,54.4,43200.0,29.3195,29.3626,29.3033,29.3249,43200.0
2007-04-17 12:20:00,54.39,54.45,54.37,54.43,22000.0,29.3195,29.3518,29.3087,29.341,22000.0
2007-04-17 12:30:00,54.44,54.49,54.41,54.49,64900.0,29.3464,29.3734,29.3302,29.3734,64900.0
2007-04-17 12:40:00,54.49,54.5,54.36,54.39,69300.0,29.3734,29.3788,29.3033,29.3195,69300.0
2007-04-17 12:50:00,54.39,54.45,54.37,54.38,60100.0,29.3195,29.3518,29.3087,29.3141,60100.0
2007-04-17 13:00:00,54.37,54.39,54.33,54.34,39500.0,29.3087,29.3195,29.2871,29.2925,39500.0
2007-04-17 13:10:00,54.33,54.38,54.22,54.37,94200.0,29.2871,29.3141,29.2278,29.3087,94200.0
2007-04-17 13:20:00,54.35,54.42,54.31,54.37,57200.0,29.2979,29.3356,29.2763,29.3087,57200.0
2007-04-17 13:30:00,54.38,54.44,54.33,54.4,54700.0,29.3141,29.3464,29.2871,29.3249,54700.0
2007-04-17 13:40:00,54.4,54.44,54.36,54.4,81800.0,29.3249,29.3464,29.3033,29.3249,81800.0
2007-04-17 13:50:00,54.4,54.51,54.4,54.48,38700.0,29.3249,29.3841,29.3249,29.368,38700.0
2007-04-17 14:00:00,54.48,54.52,54.44,54.44,46600.0,29.368,29.3895,29.3464,29.3464,46600.0
2007-04-17 14:10:00,54.44,54.51,54.42,54.46,45700.0,29.3464,29.3841,29.3356,29.3572,45700.0
2007-04-17 14:20:00,54.47,54.5,54.44,54.49,60400.0,29.3626,29.3788,29.3464,29.3734,60400.0
2007-04-17 14:30:00,54.49,54.55,54.49,54.54,61100.0,29.3734,29.4057,29.3734,29.4003,61100.0
2007-04-17 14:40:00,54.53,54.61,54.52,54.58,52500.0,29.3949,29.4381,29.3895,29.4219,52500.0
2007-04-17 14:50:00,54.57,54.63,54.54,54.58,68600.0,29.4165,29.4488,29.4003,29.4219,68600.0
2007-04-17 15:00:00,54.58,54.7,54.57,54.6,48000.0,29.4219,29.4866,29.4165,29.4327,48000.0
2007-04-17 15:10:00,54.6,54.62,54.39,54.49,112400.0,29.4327,29.4434,29.3195,29.3734,112400.0
2007-04-17 15:20:00,54.49,54.55,54.43,54.49,152200.0,29.3734,29.4057,29.341,29.3734,152200.0
2007-04-17 15:30:00,54.49,54.68,54.49,54.66,89400.0,29.3734,29.4758,29.3734,29.465,89400.0
2007-04-17 15:40:00,54.66,54.67,54.56,54.59,122100.0,29.465,29.4704,29.4111,29.4273,122100.0
2007-04-17 15:50:00,54.59,54.67,54.53,54.62,164400.0,29.4273,29.4704,29.3949,29.4434,164400.0
2007-04-18 09:30:00,54.69,54.99,54.57,54.82,203600.0,29.4812,29.6429,29.4165,29.5513,203600.0
2007-04-18 09:40:00,54.8,54.93,54.66,54.78,178900.0,29.5405,29.6106,29.465,29.5297,178900.0
2007-04-18 09:50:00,54.76,54.76,54.33,54.49,305100.0,29.5189,29.5189,29.2871,29.3734,305100.0
2007-04-18 10:00:00,54.5,54.65,54.22,54.3,235100.0,29.3788,29.4596,29.2278,29.2709,235100.0
2007-04-18 10:10:00,54.3,54.52,54.18,54.46,206200.0,29.2709,29.3895,29.2063,29.3572,206200.0
2007-04-18 10:20:00,54.48,54.6,54.31,54.36,143900.0,29.368,29.4327,29.2763,29.3033,143900.0
2007-04-18 10:30:00,54.37,54.59,54.32,54.55,70400.0,29.3087,29.4273,29.2817,29.4057,70400.0
2007-04-18 10:40:00,54.59,54.76,54.59,54.68,124200.0,29.4273,29.5189,29.4273,29.4758,124200.0
2007-04-18 10:50:00,54.68,54.79,54.64,54.78,99200.0,29.4758,29.5351,29.4542,29.5297,99200.0
2007-04-18 11:00:00,54.79,54.97,54.78,54.95,147300.0,29.5351,29.6321,29.5297,29.6213,147300.0
2007-04-18 11:10:00,54.95,54.97,54.82,54.82,103100.0,29.6213,29.6321,29.5513,29.5513,103100.0
2007-04-18 11:20:00,54.83,55.0,54.8,54.97,108800.0,29.5566,29.6483,29.5405,29.6321,108800.0
2007-04-18 11:30:00,54.97,55.13,54.91,54.94,155500.0,29.6321,29.7184,29.5998,29.6159,155500.0
2007-04-18 11:40:00,54.93,55.06,54.91,55.02,32500.0,29.6106,29.6806,29.5998,29.6591,32500.0
2007-04-18 11:50:00,55.04,55.07,54.95,55.0,99600.0,29.6698,29.686,29.6213,29.6483,99600.0
2007-04-18 12:00:00,55.03,55.07,54.98,54.99,63600.0,29.6645,29.686,29.6375,29.6429,63600.0
2007-04-18 12:10:00,55.0,55.01,54.9,54.97,25500.0,29.6483,29.6537,29.5944,29.6321,25500.0
2007-04-18 12:20:00,54.97,55.0,54.95,55.0,23900.0,29.6321,29.6483,29.6213,29.6483,23900.0
2007-04-18 12:30:00,55.01,55.07,55.0,55.01,30300.0,29.6537,29.686,29.6483,29.6537,30300.0
2007-04-18 12:40:00,55.01,55.01,54.86,54.87,36800.0,29.6537,29.6537,29.5728,29.5782,36800.0
2007-04-18 12:50:00,54.87,54.92,54.81,54.82,58100.0,29.5782,29.6052,29.5459,29.5513,58100.0
2007-04-18 13:00:00,54.83,54.86,54.71,54.72,60000.0,29.5566,29.5728,29.492,29.4974,60000.0
2007-04-18 13:10:00,54.72,54.8,54.72,54.78,59900.0,29.4974,29.5405,29.4974,29.5297,59900.0
2007-04-18 13:20:00,54.8,54.86,54.77,54.81,77200.0,29.5405,29.5728,29.5243,29.5459,77200.0
2007-04-18 13:30:00,54.81,54.89,54.78,54.84,32400.0,29.5459,29.589,29.5297,29.562,32400.0
2007-04-18 13:40:00,54.84,54.91,54.84,54.88,45400.0,29.562,29.5998,29.562,29.5836,45400.0
2007-04-18 13:50:00,54.88,54.91,54.81,54.81,54100.0,29.5836,29.5998,29.5459,29.5459,54100.0
2007-04-18 14:00:00,54.83,54.87,54.77,54.82,50900.0,29.5566,29.5782,29.5243,29.5513,50900.0
2007-04-18 14:10:00,54.82,54.95,54.82,54.92,71700.0,29.5513,29.6213,29.5513,29.6052,71700.0
2007-04-18 14:20:00,54.91,54.92,54.79,54.84,103200.0,29.5998,29.6052,29.5351,29.562,103200.0
2007-04-18 14:30:00,54.85,54.85,54.77,54.81,96400.0,29.5674,29.5674,29.5243,29.5459,96400.0
2007-04-18 14:40:00,54.8,54.82,54.79,54.8,73200.0,29.5405,29.5513,29.5351,29.5405,73200.0
2007-04-18 14:50:00,54.8,54.86,54.73,54.86,65900.0,29.5405,29.5728,29.5027,29.5728,65900.0
2007-04-18 15:00:00,54.86,54.99,54.86,54.93,84700.0,29.5728,29.6429,29.5728,29.6106,84700.0
2007-04-18 15:10:00,54.93,54.97,54.92,54.93,107500.0,29.6106,29.6321,29.6052,29.6106,107500.0
2007-04-18 15:20:00,54.94,55.08,54.93,55.08,155300.0,29.6159,29.6914,29.6106,29.6914,155300.0
2007-04-18 15:30:00,55.07,55.07,54.98,55.01,70700.0,29.686,29.686,29.6375,29.6537,70700.0
2007-04-18 15:40:00,55.02,55.03,54.74,54.76,166500.0,29.6591,29.6645,29.5081,29.5189,166500.0
2007-04-18 15:50:00,54.74,54.78,54.56,54.65,364800.0,29.5081,29.5297,29.4111,29.4596,364800.0
2007-04-19 09:30:00,54.12,54.23,53.68,54.2,367000.0,29.1739,29.2332,28.9367,29.217,367000.0
2007-04-19 09:40:00,54.21,54.31,53.9,54.05,197400.0,29.2224,29.2763,29.0553,29.1362,197400.0
2007-04-19 09:50:00,54.07,54.25,54.0,54.21,171700.0,29.147,29.244,29.1092,29.2224,171700.0
2007-04-19 10:00:00,54.21,54.25,54.07,54.15,137900.0,29.2224,29.244,29.147,29.1901,137900.0
2007-04-19 10:10:00,54.15,54.4,54.15,54.38,154900.0,29.1901,29.3249,29.1901,29.3141,154900.0
2007-04-19 10:20:00,54.39,54.58,54.37,54.47,196000.0,29.3195,29.4219,29.3087,29.3626,196000.0
2007-04-19 10:30:00,54.45,54.49,54.34,54.46,86500.0,29.3518,29.3734,29.2925,29.3572,86500.0
2007-04-19 10:40:00,54.46,54.46,54.35,54.35,74600.0,29.3572,29.3572,29.2979,29.2979,74600.0
2007-04-19 10:50:00,54.34,54.47,54.29,54.46,48800.0,29.2925,29.3626,29.2656,29.3572,48800.0
2007-04-19 11:00:00,54.46,54.58,54.43,54.56,115200.0,29.3572,29.4219,29.341,29.4111,115200.0
2007-04-19 11:10:00,54.57,54.83,54.55,54.74,110700.0,29.4165,29.5566,29.4057,29.5081,110700.0
2007-04-19 11:20:00,54.73,54.79,54.65,54.67,43200.0,29.5027,29.5351,29.4596,29.4704,43200.0
2007-04-19 11:30:00,54.67,54.69,54.54,54.61,57900.0,29.4704,29.4812,29.4003,29.4381,57900.0
2007-04-19 11:40:00,54.63,54.76,54.63,54.63,39400.0,29.4488,29.5189,29.4488,29.4488,39400.0
2007-04-19 11:50:00,54.62,54.71,54.58,54.7,44200.0,29.4434,29.492,29.4219,29.4866,44200.0
2007-04-19 12:00:00,54.69,54.73,54.64,54.71,47600.0,29.4812,29.5027,29.4542,29.492,47600.0
2007-04-19 12:10:00,54.7,54.98,54.7,54.9,181200.0,29.4866,29.6375,29.4866,29.5944,181200.0
2007-04-19 12:20:00,54.91,54.98,54.88,54.96,54100.0,29.5998,29.6375,29.5836,29.6267,54100.0
2007-04-19 12:30:00,54.96,54.96,54.85,54.87,127200.0,29.6267,29.6267,29.5674,29.5782,127200.0
2007-04-19 12:40:00,54.87,55.04,54.86,55.03,77100.0,29.5782,29.6698,29.5728,29.6645,77100.0
2007-04-19 12:50:00,55.02,55.16,54.94,55.05,147500.0,29.6591,29.7345,29.6159,29.6752,147500.0
2007-04-19 13:00:00,55.05,55.09,54.92,54.92,119500.0,29.6752,29.6968,29.6052,29.6052,119500.0
2007-04-19 13:10:00,54.93,54.94,54.88,54.89,73200.0,29.6106,29.6159,29.5836,29.589,73200.0
2007-04-19 13:20:00,54.88,54.93,54.81,54.87,84400.0,29.5836,29.6106,29.5459,29.5782,84400.0
2007-04-19 13:30:00,54.87,54.88,54.76,54.76,37000.0,29.5782,29.5836,29.5189,29.5189,37000.0
2007-04-19 13:40:00,54.76,54.76,54.52,54.54,222700.0,29.5189,29.5189,29.3895,29.4003,222700.0
2007-04-19 13:50:00,54.55,54.55,54.43,54.43,145400.0,29.4057,29.4057,29.341,29.341,145400.0
2007-04-19 14:00:00,54.44,54.46,54.37,54.45,131300.0,29.3464,29.3572,29.3087,29.3518,131300.0
2007-04-19 14:10:00,54.46,54.47,54.24,54.3,249200.0,29.3572,29.3626,29.2386,29.2709,249200.0
2007-04-19 14:20:00,54.31,54.35,54.26,54.32,125100.0,29.2763,29.2979,29.2494,29.2817,125100.0
2007-04-19 14:30:00,54.31,54.32,54.14,54.15,155300.0,29.2763,29.2817,29.1847,29.1901,155300.0
2007-04-19 14:40:00,54.15,54.16,54.12,54.13,101900.0,29.1901,29.1955,29.1739,29.1793,101900.0
2007-04-19 14:50:00,54.13,54.15,54.08,54.13,177200.0,29.1793,29.1901,29.1524,29.1793,177200.0
2007-04-19 15:00:00,54.13,54.15,54.01,54.14,177100.0,29.1793,29.1901,29.1146,29.1847,177100.0
2007-04-19 15:10:00,54.14,54.2,54.1,54.1,178400.0,29.1847,29.217,29.1631,29.1631,178400.0
2007-04-19 15:20:00,54.1,54.21,54.05,54.2,148400.0,29.1631,29.2224,29.1362,29.217,148400.0
2007-04-19 15:30:00,54.2,54.23,54.04,54.13,201400.0,29.217,29.2332,29.1308,29.1793,201400.0
2007-04-19 15:40:00,54.13,54.24,54.12,54.2,218700.0,29.1793,29.2386,29.1739,29.217,218700.0
2007-04-19 15:50:00,54.2,54.25,54.1,54.22,202100.0,29.217,29.244,29.1631,29.2278,202100.0
2007-04-20 09:30:00,55.06,55.09,54.4,54.43,1140900.0,29.6806,29.6968,29.3249,29.341,1140900.0
2007-04-20 09:40:00,54.44,54.5,54.11,54.16,277500.0,29.3464,29.3788,29.1685,29.1955,277500.0
2007-04-20 09:50:00,54.16,54.25,53.95,54.12,208300.0,29.1955,29.244,29.0823,29.1739,208300.0
2007-04-20 10:00:00,54.11,54.23,53.81,53.85,191000.0,29.1685,29.2332,29.0068,29.0284,191000.0
2007-04-20 10:10:00,53.85,53.92,53.78,53.83,290800.0,29.0284,29.0661,28.9906,29.0176,290800.0
2007-04-20 10:20:00,53.83,53.9,53.77,53.86,194700.0,29.0176,29.0553,28.9852,29.0338,194700.0
2007-04-20 10:30:00,53.87,53.92,53.85,53.85,125200.0,29.0391,29.0661,29.0284,29.0284,125200.0
2007-04-20 10:40:00,53.85,54.12,53.85,54.0,205100.0,29.0284,29.1739,29.0284,29.1092,205100.0
2007-04-20 10:50:00,54.09,54.15,53.96,54.0,115400.0,29.1577,29.1901,29.0877,29.1092,115400.0
2007-04-20 11:00:00,54.0,54.07,53.96,54.01,54700.0,29.1092,29.147,29.0877,29.1146,54700.0
2007-04-20 11:10:00,54.02,54.04,53.85,54.0,138200.0,29.12,29.1308,29.0284,29.1092,138200.0
2007-04-20 11:20:00,54.0,54.08,53.92,54.07,103800.0,29.1092,29.1524,29.0661,29.147,103800.0
2007-04-20 11:30:00,54.06,54.07,53.92,53.93,71100.0,29.1416,29.147,29.0661,29.0715,71100.0
2007-04-20 11:40:00,53.93,53.96,53.91,53.94,74700.0,29.0715,29.0877,29.0607,29.0769,74700.0
2007-04-20 11:50:00,53.94,53.97,53.86,53.9,120400.0,29.0769,29.0931,29.0338,29.0553,120400.0
2007-04-20 12:00:00,53.91,53.93,53.85,53.88,100000.0,29.0607,29.0715,29.0284,29.0445,100000.0
2007-04-20 12:10:00,53.89,54.04,53.88,54.01,93700.0,29.0499,29.1308,29.0445,29.1146,93700.0
2007-04-20 12:20:00,54.01,54.01,53.95,53.98,68200.0,29.1146,29.1146,29.0823,29.0984,68200.0
2007-04-20 12:30:00,53.98,54.02,53.87,53.88,95700.0,29.0984,29.12,29.0391,29.0445,95700.0
2007-04-20 12:40:00,53.87,53.94,53.86,53.91,45000.0,29.0391,29.0769,29.0338,29.0607,45000.0
2007-04-20 12:50:00,53.91,53.94,53.88,53.89,60100.0,29.0607,29.0769,29.0445,29.0499,60100.0
2007-04-20 13:00:00,53.9,53.96,53.89,53.96,24400.0,29.0553,29.0877,29.0499,29.0877,24400.0
2007-04-20 13:10:00,53.96,54.1,53.92,54.1,60500.0,29.0877,29.1631,29.0661,29.1631,60500.0
2007-04-20 13:20:00,54.1,54.26,54.1,54.22,97300.0,29.1631,29.2494,29.1631,29.2278,97300.0
2007-04-20 13:30:00,54.22,54.28,54.19,54.19,46100.0,29.2278,29.2602,29.2116,29.2116,46100.0
2007-04-20 13:40:00,54.19,54.19,54.1,54.1,85400.0,29.2116,29.2116,29.1631,29.1631,85400.0
2007-04-20 13:50:00,54.1,54.19,54.03,54.14,49500.0,29.1631,29.2116,29.1254,29.1847,49500.0
2007-04-20 14:00:00,54.13,54.21,54.12,54.21,37100.0,29.1793,29.2224,29.1739,29.2224,37100.0
2007-04-20 14:10:00,54.22,54.26,54.17,54.26,39000.0,29.2278,29.2494,29.2009,29.2494,39000.0
2007-04-20 14:20:00,54.26,54.27,54.14,54.14,51600.0,29.2494,29.2548,29.1847,29.1847,51600.0
2007-04-20 14:30:00,54.14,54.3,54.14,54.26,67400.0,29.1847,29.2709,29.1847,29.2494,67400.0
2007-04-20 14:40:00,54.27,54.34,54.24,54.32,71700.0,29.2548,29.2925,29.2386,29.2817,71700.0
2007-04-20 14:50:00,54.3,54.33,54.28,54.3,48000.0,29.2709,29.2871,29.2602,29.2709,48000.0
2007-04-20 15:00:00,54.3,54.33,54.25,54.27,57600.0,29.2709,29.2871,29.244,29.2548,57600.0
2007-04-20 15:10:00,54.27,54.35,54.26,54.32,66500.0,29.2548,29.2979,29.2494,29.2817,66500.0
2007-04-20 15:20:00,54.32,54.32,54.23,54.27,91900.0,29.2817,29.2817,29.2332,29.2548,91900.0
2007-04-20 15:30:00,54.28,54.29,54.16,54.19,147000.0,29.2602,29.2656,29.1955,29.2116,147000.0
2007-04-20 15:40:00,54.18,54.18,54.08,54.16,195600.0,29.2063,29.2063,29.1524,29.1955,195600.0
2007-04-20 15:50:00,54.17,54.24,54.14,54.18,167000.0,29.2009,29.2386,29.1847,29.2063,167000.0
2007-04-23 09:30:00,53.8,53.94,53.6,53.73,313900.0,29.0014,29.0769,28.8936,28.9637,313900.0
2007-04-23 09:40:00,53.74,53.93,53.62,53.73,162300.0,28.9691,29.0715,28.9044,28.9637,162300.0
2007-04-23 09:50:00,53.73,53.93,53.71,53.92,292100.0,28.9637,29.0715,28.9529,29.0661,292100.0
2007-04-23 10:00:00,53.91,54.1,53.84,54.04,253900.0,29.0607,29.1631,29.023,29.1308,253900.0
2007-04-23 10:10:00,54.04,54.21,54.02,54.19,235200.0,29.1308,29.2224,29.12,29.2116,235200.0
2007-04-23 10:20:00,54.19,54.19,53.96,53.96,107500.0,29.2116,29.2116,29.0877,29.0877,107500.0
2007-04-23 10:30:00,53.96,54.01,53.94,53.94,71900.0,29.0877,29.1146,29.0769,29.0769,71900.0
2007-04-23 10:40:00,53.95,54.14,53.9,54.05,120300.0,29.0823,29.1847,29.0553,29.1362,120300.0
2007-04-23 10:50:00,54.06,54.15,54.02,54.1,71200.0,29.1416,29.1901,29.12,29.1631,71200.0
2007-04-23 11:00:00,54.09,54.13,54.06,54.06,45800.0,29.1577,29.1793,29.1416,29.1416,45800.0
2007-04-23 11:10:00,54.06,54.08,53.95,53.97,69900.0,29.1416,29.1524,29.0823,29.0931,69900.0
2007-04-23 11:20:00,53.97,54.03,53.93,54.02,67800.0,29.0931,29.1254,29.0715,29.12,67800.0
2007-04-23 11:30:00,54.02,54.04,53.86,53.88,101200.0,29.12,29.1308,29.0338,29.0445,101200.0
2007-04-23 11:40:00,53.88,53.92,53.86,53.88,48100.0,29.0445,29.0661,29.0338,29.0445,48100.0
2007-04-23 11:50:00,53.89,53.97,53.85,53.97,52100.0,29.0499,29.0931,29.0284,29.0931,52100.0
2007-04-23 12:00:00,53.96,53.97,53.9,53.9,36400.0,29.0877,29.0931,29.0553,29.0553,36400.0
2007-04-23 12:10:00,53.91,53.96,53.75,53.83,98300.0,29.0607,29.0877,28.9745,29.0176,98300.0
2007-04-23 12:20:00,53.82,53.93,53.79,53.91,63400.0,29.0122,29.0715,28.996,29.0607,63400.0
2007-04-23 12:30:00,53.92,54.01,53.89,53.97,72000.0,29.0661,29.1146,29.0499,29.0931,72000.0
2007-04-23 12:40:00,53.98,54.07,53.97,54.06,44100.0,29.0984,29.147,29.0931,29.1416,44100.0
2007-04-23 12:50:00,54.06,54.14,54.05,54.13,43300.0,29.1416,29.1847,29.1362,29.1793,43300.0
2007-04-23 13:00:00,54.14,54.15,54.03,54.09,64800.0,29.1847,29.1901,29.1254,29.1577,64800.0
2007-04-23 13:10:00,54.09,54.19,54.08,54.19,35300.0,29.1577,29.2116,29.1524,29.2116,35300.0
2007-04-23 13:20:00,54.18,54.19,53.93,54.0,76100.0,29.2063,29.2116,29.0715,29.1092,76100.0
2007-04-23 13:30:00,54.0,54.07,53.96,54.05,38500.0,29.1092,29.147,29.0877,29.1362,38500.0
2007-04-23 13:40:00,54.05,54.06,53.97,54.05,48600.0,29.1362,29.1416,29.0931,29.1362,48600.0
2007-04-23 13:50:00,54.06,54.09,53.94,54.02,48500.0,29.1416,29.1577,29.0769,29.12,48500.0
2007-04-23 14:00:00,54.02,54.05,53.94,54.03,42800.0,29.12,29.1362,29.0769,29.1254,42800.0
2007-04-23 14:10:00,54.02,54.05,53.99,54.02,37600.0,29.12,29.1362,29.1038,29.12,37600.0
2007-04-23 14:20:00,54.02,54.03,54.0,54.03,23200.0,29.12,29.1254,29.1092,29.1254,23200.0
2007-04-23 14:30:00,54.03,54.12,54.02,54.09,48100.0,29.1254,29.1739,29.12,29.1577,48100.0
2007-04-23 14:40:00,54.1,54.17,54.03,54.15,70200.0,29.1631,29.2009,29.1254,29.1901,70200.0
2007-04-23 14:50:00,54.14,54.14,54.04,54.06,39200.0,29.1847,29.1847,29.1308,29.1416,39200.0
2007-04-23 15:00:00,54.06,54.12,54.0,54.12,45000.0,29.1416,29.1739,29.1092,29.1739,45000.0
2007-04-23 15:10:00,54.12,54.14,54.07,54.1,43700.0,29.1739,29.1847,29.147,29.1631,43700.0
2007-04-23 15:20:00,54.09,54.21,54.09,54.2,59500.0,29.1577,29.2224,29.1577,29.217,59500.0
2007-04-23 15:30:00,54.19,54.22,54.16,54.19,58800.0,29.2116,29.2278,29.1955,29.2116,58800.0
2007-04-23 15:40:00,54.19,54.2,54.03,54.12,102100.0,29.2116,29.217,29.1254,29.1739,102100.0
2007-04-23 15:50:00,54.11,54.11,54.03,54.09,94400.0,29.1685,29.1685,29.1254,29.1577,94400.0
2007-04-24 09:30:00,54.45,54.49,54.0,54.24,329700.0,29.3518,29.3734,29.1092,29.2386,329700.0
2007-04-24 09:40:00,54.24,54.57,54.22,54.37,214600.0,29.2386,29.4165,29.2278,29.3087,214600.0
2007-04-24 09:50:00,54.35,54.38,53.87,53.89,189700.0,29.2979,29.3141,29.0391,29.0499,189700.0
2007-04-24 10:00:00,53.9,54.08,53.75,53.93,185400.0,29.0553,29.1524,28.9745,29.0715,185400.0
2007-04-24 10:10:00,53.94,54.29,53.91,54.16,204100.0,29.0769,29.2656,29.0607,29.1955,204100.0
2007-04-24 10:20:00,54.16,54.19,53.91,53.91,98900.0,29.1955,29.2116,29.0607,29.0607,98900.0
2007-04-24 10:30:00,53.92,54.08,53.8,54.07,138800.0,29.0661,29.1524,29.0014,29.147,138800.0
2007-04-24 10:40:00,54.07,54.26,54.04,54.23,179500.0,29.147,29.2494,29.1308,29.2332,179500.0
2007-04-24 10:50:00,54.23,54.28,53.97,54.04,158300.0,29.2332,29.2602,29.0931,29.1308,158300.0
2007-04-24 11:00:00,54.02,54.11,53.98,54.09,63500.0,29.12,29.1685,29.0984,29.1577,63500.0
2007-04-24 11:10:00,54.1,54.14,54.03,54.07,101000.0,29.1631,29.1847,29.1254,29.147,101000.0
2007-04-24 11:20:00,54.07,54.23,54.05,54.23,93600.0,29.147,29.2332,29.1362,29.2332,93600.0
2007-04-24 11:30:00,54.23,54.29,54.21,54.25,75600.0,29.2332,29.2656,29.2224,29.244,75600.0
2007-04-24 11:40:00,54.25,54.35,54.22,54.33,76400.0,29.244,29.2979,29.2278,29.2871,76400.0
2007-04-24 11:50:00,54.33,54.38,54.29,54.37,67200.0,29.2871,29.3141,29.2656,29.3087,67200.0
2007-04-24 12:00:00,54.36,54.48,54.36,54.45,51400.0,29.3033,29.368,29.3033,29.3518,51400.0
2007-04-24 12:10:00,54.44,54.56,54.44,54.51,115500.0,29.3464,29.4111,29.3464,29.3841,115500.0
2007-04-24 12:20:00,54.51,54.91,54.48,54.83,146800.0,29.3841,29.5998,29.368,29.5566,146800.0
2007-04-24 12:30:00,54.83,54.85,54.7,54.75,74400.0,29.5566,29.5674,29.4866,29.5135,74400.0
2007-04-24 12:40:00,54.77,54.79,54.63,54.68,51800.0,29.5243,29.5351,29.4488,29.4758,51800.0
2007-04-24 12:50:00,54.68,54.84,54.64,54.84,68400.0,29.4758,29.562,29.4542,29.562,68400.0
2007-04-24 13:00:00,54.83,54.9,54.62,54.7,90400.0,29.5566,29.5944,29.4434,29.4866,90400.0
2007-04-24 13:10:00,54.7,54.78,54.53,54.57,58900.0,29.4866,29.5297,29.3949,29.4165,58900.0
2007-04-24 13:20:00,54.58,54.61,54.53,54.59,45500.0,29.4219,29.4381,29.3949,29.4273,45500.0
2007-04-24 13:30:00,54.59,54.74,54.58,54.62,69500.0,29.4273,29.5081,29.4219,29.4434,69500.0
2007-04-24 13:40:00,54.63,54.87,54.62,54.75,207200.0,29.4488,29.5782,29.4434,29.5135,207200.0
2007-04-24 13:50:00,54.74,54.75,54.66,54.71,39700.0,29.5081,29.5135,29.465,29.492,39700.0
2007-04-24 14:00:00,54.72,54.77,54.68,54.74,39400.0,29.4974,29.5243,29.4758,29.5081,39400.0
2007-04-24 14:10:00,54.75,54.82,54.7,54.75,83400.0,29.5135,29.5513,29.4866,29.5135,83400.0
2007-04-24 14:20:00,54.76,54.78,54.59,54.73,126900.0,29.5189,29.5297,29.4273,29.5027,126900.0
2007-04-24 14:30:00,54.73,54.82,54.67,54.8,55900.0,29.5027,29.5513,29.4704,29.5405,55900.0
2007-04-24 14:40:00,54.8,54.81,54.7,54.78,95100.0,29.5405,29.5459,29.4866,29.5297,95100.0
2007-04-24 14:50:00,54.78,54.78,54.72,54.75,66400.0,29.5297,29.5297,29.4974,29.5135,66400.0
2007-04-24 15:00:00,54.74,54.81,54.73,54.76,71800.0,29.5081,29.5459,29.5027,29.5189,71800.0
2007-04-24 15:10:00,54.75,54.76,54.58,54.61,103700.0,29.5135,29.5189,29.4219,29.4381,103700.0
2007-04-24 15:20:00,54.61,54.69,54.58,54.58,158100.0,29.4381,29.4812,29.4219,29.4219,158100.0
2007-04-24 15:30:00,54.58,54.6,54.5,54.55,128300.0,29.4219,29.4327,29.3788,29.4057,128300.0
2007-04-24 15:40:00,54.55,54.59,54.44,54.53,147900.0,29.4057,29.4273,29.3464,29.3949,147900.0
2007-04-24 15:50:00,54.54,54.64,54.44,54.64,196000.0,29.4003,29.4542,29.3464,29.4542,196000.0
2007-04-25 09:30:00,54.79,54.79,54.11,54.28,241900.0,29.5351,29.5351,29.1685,29.2602,241900.0
2007-04-25 09:40:00,54.29,54.34,54.18,54.3,107800.0,29.2656,29.2925,29.2063,29.2709,107800.0
2007-04-25 09:50:00,54.3,54.31,54.19,54.25,91700.0,29.2709,29.2763,29.2116,29.244,91700.0
2007-04-25 10:00:00,54.24,54.34,54.18,54.33,138300.0,29.2386,29.2925,29.2063,29.2871,138300.0
2007-04-25 10:10:00,54.33,54.34,54.14,54.27,201200.0,29.2871,29.2925,29.1847,29.2548,201200.0
2007-04-25 10:20:00,54.27,54.29,54.15,54.26,74500.0,29.2548,29.2656,29.1901,29.2494,74500.0
2007-04-25 10:30:00,54.25,54.35,54.24,54.35,68900.0,29.244,29.2979,29.2386,29.2979,68900.0
2007-04-25 10:40:00,54.35,54.35,54.23,54.26,69900.0,29.2979,29.2979,29.2332,29.2494,69900.0
2007-04-25 10:50:00,54.26,54.29,54.09,54.12,90700.0,29.2494,29.2656,29.1577,29.1739,90700.0
2007-04-25 11:00:00,54.12,54.24,54.12,54.17,77400.0,29.1739,29.2386,29.1739,29.2009,77400.0
2007-04-25 11:10:00,54.18,54.22,54.15,54.21,52300.0,29.2063,29.2278,29.1901,29.2224,52300.0
2007-04-25 11:20:00,54.21,54.25,54.1,54.12,117000.0,29.2224,29.244,29.1631,29.1739,117000.0
2007-04-25 11:30:00,54.12,54.24,54.12,54.14,81600.0,29.1739,29.2386,29.1739,29.1847,81600.0
2007-04-25 11:40:00,54.15,54.22,54.1,54.2,90700.0,29.1901,29.2278,29.1631,29.217,90700.0
2007-04-25 11:50:00,54.21,54.49,54.21,54.46,137800.0,29.2224,29.3734,29.2224,29.3572,137800.0
2007-04-25 12:00:00,54.47,54.5,54.42,54.42,62800.0,29.3626,29.3788,29.3356,29.3356,62800.0
2007-04-25 12:10:00,54.41,54.5,54.41,54.49,87800.0,29.3302,29.3788,29.3302,29.3734,87800.0
2007-04-25 12:20:00,54.49,54.55,54.49,54.52,47000.0,29.3734,29.4057,29.3734,29.3895,47000.0
2007-04-25 12:30:00,54.52,54.53,54.45,54.45,41400.0,29.3895,29.3949,29.3518,29.3518,41400.0
2007-04-25 12:40:00,54.45,54.54,54.4,54.51,90400.0,29.3518,29.4003,29.3249,29.3841,90400.0
2007-04-25 12:50:00,54.5,54.55,54.43,54.5,107800.0,29.3788,29.4057,29.341,29.3788,107800.0
2007-04-25 13:00:00,54.5,54.55,54.46,54.5,127400.0,29.3788,29.4057,29.3572,29.3788,127400.0
2007-04-25 13:10:00,54.5,54.67,54.5,54.66,79500.0,29.3788,29.4704,29.3788,29.465,79500.0
2007-04-25 13:20:00,54.64,54.7,54.61,54.63,103600.0,29.4542,29.4866,29.4381,29.4488,103600.0
2007-04-25 13:30:00,54.64,54.71,54.6,54.68,121100.0,29.4542,29.492,29.4327,29.4758,121100.0
2007-04-25 13:40:00,54.67,54.68,54.64,54.67,45300.0,29.4704,29.4758,29.4542,29.4704,45300.0
2007-04-25 13:50:00,54.66,54.8,54.65,54.77,64900.0,29.465,29.5405,29.4596,29.5243,64900.0
2007-04-25 14:00:00,54.78,54.81,54.71,54.78,89500.0,29.5297,29.5459,29.492,29.5297,89500.0
2007-04-25 14:10:00,54.78,54.82,54.75,54.82,40700.0,29.5297,29.5513,29.5135,29.5513,40700.0
2007-04-25 14:20:00,54.82,54.84,54.64,54.83,31600.0,29.5513,29.562,29.4542,29.5566,31600.0
2007-04-25 14:30:00,54.83,54.9,54.64,54.78,67700.0,29.5566,29.5944,29.4542,29.5297,67700.0
2007-04-25 14:40:00,54.78,54.91,54.77,54.79,84900.0,29.5297,29.5998,29.5243,29.5351,84900.0
2007-04-25 14:50:00,54.78,54.89,54.78,54.81,52200.0,29.5297,29.589,29.5297,29.5459,52200.0
2007-04-25 15:00:00,54.82,54.91,54.81,54.87,45100.0,29.5513,29.5998,29.5459,29.5782,45100.0
2007-04-25 15:10:00,54.87,54.9,54.77,54.81,60000.0,29.5782,29.5944,29.5243,29.5459,60000.0
2007-04-25 15:20:00,54.82,54.83,54.76,54.79,129200.0,29.5513,29.5566,29.5189,29.5351,129200.0
2007-04-25 15:30:00,54.79,54.95,54.79,54.92,121600.0,29.5351,29.6213,29.5351,29.6052,121600.0
2007-04-25 15:40:00,54.92,54.95,54.79,54.82,201300.0,29.6052,29.6213,29.5351,29.5513,201300.0
2007-04-25 15:50:00,54.82,54.83,54.72,54.76,197600.0,29.5513,29.5566,29.4974,29.5189,197600.0
2007-04-26 09:30:00,54.5,54.8,54.31,54.7,196700.0,29.3788,29.5405,29.2763,29.4866,196700.0
2007-04-26 09:40:00,54.7,55.03,54.6,55.0,158200.0,29.4866,29.6645,29.4327,29.6483,158200.0
2007-04-26 09:50:00,54.99,55.0,54.5,54.59,143100.0,29.6429,29.6483,29.3788,29.4273,143100.0
2007-04-26 10:00:00,54.59,54.82,54.58,54.81,95000.0,29.4273,29.5513,29.4219,29.5459,95000.0
2007-04-26 10:10:00,54.8,55.03,54.6,54.97,129600.0,29.5405,29.6645,29.4327,29.6321,129600.0
2007-04-26 10:20:00,54.97,55.07,54.5,54.97,184100.0,29.6321,29.686,29.3788,29.6321,184100.0
2007-04-26 10:30:00,54.97,55.44,54.96,55.23,233000.0,29.6321,29.8855,29.6267,29.7723,233000.0
2007-04-26 10:40:00,55.22,55.37,55.04,55.12,210000.0,29.7669,29.8477,29.6698,29.713,210000.0
2007-04-26 10:50:00,55.13,55.16,54.92,55.08,116800.0,29.7184,29.7345,29.6052,29.6914,116800.0
2007-04-26 11:00:00,55.09,55.32,55.01,55.3,113700.0,29.6968,29.8208,29.6537,29.81,113700.0
2007-04-26 11:10:00,55.3,55.41,55.23,55.24,87300.0,29.81,29.8693,29.7723,29.7777,87300.0
2007-04-26 11:20:00,55.24,55.29,55.13,55.15,64500.0,29.7777,29.8046,29.7184,29.7291,64500.0
2007-04-26 11:30:00,55.14,55.23,55.13,55.2,59100.0,29.7238,29.7723,29.7184,29.7561,59100.0
2007-04-26 11:40:00,55.19,55.23,54.98,55.23,63800.0,29.7507,29.7723,29.6375,29.7723,63800.0
2007-04-26 11:50:00,55.23,55.28,55.14,55.17,73800.0,29.7723,29.7992,29.7238,29.7399,73800.0
2007-04-26 12:00:00,55.18,55.34,55.17,55.3,54800.0,29.7453,29.8316,29.7399,29.81,54800.0
2007-04-26 12:10:00,55.31,55.4,55.28,55.37,50800.0,29.8154,29.8639,29.7992,29.8477,50800.0
2007-04-26 12:20:00,55.37,55.43,55.37,55.38,40200.0,29.8477,29.8801,29.8477,29.8531,40200.0
2007-04-26 12:30:00,55.37,55.5,55.3,55.46,76600.0,29.8477,29.9178,29.81,29.8963,76600.0
2007-04-26 12:40:00,55.45,55.46,55.4,55.41,44800.0,29.8909,29.8963,29.8639,29.8693,44800.0
2007-04-26 12:50:00,55.41,55.48,55.4,55.44,52200.0,29.8693,29.907,29.8639,29.8855,52200.0
2007-04-26 13:00:00,55.45,55.46,55.41,55.42,45500.0,29.8909,29.8963,29.8693,29.8747,45500.0
2007-04-26 13:10:00,55.41,55.41,55.28,55.28,77000.0,29.8693,29.8693,29.7992,29.7992,77000.0
2007-04-26 13:20:00,55.29,55.29,55.1,55.13,113900.0,29.8046,29.8046,29.7022,29.7184,113900.0
2007-04-26 13:30:00,55.13,55.13,54.9,54.96,197200.0,29.7184,29.7184,29.5944,29.6267,197200.0
2007-04-26 13:40:00,54.96,55.12,54.95,55.11,79600.0,29.6267,29.713,29.6213,29.7076,79600.0
2007-04-26 13:50:00,55.12,55.28,55.12,55.2,96500.0,29.713,29.7992,29.713,29.7561,96500.0
2007-04-26 14:00:00,55.19,55.23,55.18,55.2,45400.0,29.7507,29.7723,29.7453,29.7561,45400.0
2007-04-26 14:10:00,55.2,55.38,55.18,55.34,72000.0,29.7561,29.8531,29.7453,29.8316,72000.0
2007-04-26 14:20:00,55.33,55.38,55.27,55.36,78400.0,29.8262,29.8531,29.7938,29.8423,78400.0
2007-04-26 14:30:00,55.35,55.47,55.33,55.47,97000.0,29.837,29.9016,29.8262,29.9016,97000.0
2007-04-26 14:40:00,55.47,55.63,55.45,55.63,137400.0,29.9016,29.9879,29.8909,29.9879,137400.0
2007-04-26 14:50:00,55.63,55.72,55.5,55.58,162100.0,29.9879,30.0364,29.9178,29.9609,162100.0
2007-04-26 15:00:00,55.58,55.58,55.47,55.53,87000.0,29.9609,29.9609,29.9016,29.934,87000.0
2007-04-26 15:10:00,55.53,55.59,55.53,55.56,87300.0,29.934,29.9663,29.934,29.9502,87300.0
2007-04-26 15:20:00,55.56,55.6,55.52,55.59,106000.0,29.9502,29.9717,29.9286,29.9663,106000.0
2007-04-26 15:30:00,55.6,55.69,55.58,55.69,150100.0,29.9717,30.0202,29.9609,30.0202,150100.0
2007-04-26 15:40:00,55.67,55.78,55.6,55.67,217400.0,30.0095,30.0688,29.9717,30.0095,217400.0
2007-04-26 15:50:00,55.66,55.66,55.52,55.58,233000.0,30.0041,30.0041,29.9286,29.9609,233000.0
2007-04-27 09:30:00,54.79,56.06,54.66,55.66,420300.0,29.5351,30.2197,29.465,30.0041,420300.0
2007-04-27 09:40:00,55.66,56.46,55.51,56.07,380900.0,30.0041,30.4353,29.9232,30.2251,380900.0
2007-04-27 09:50:00,56.06,56.28,55.84,55.99,251500.0,30.2197,30.3383,30.1011,30.182,251500.0
2007-04-27 10:00:00,56.0,56.05,55.57,55.61,209300.0,30.1873,30.2143,29.9556,29.9771,209300.0
2007-04-27 10:10:00,55.61,55.62,55.28,55.35,247200.0,29.9771,29.9825,29.7992,29.837,247200.0
2007-04-27 10:20:00,55.36,55.48,55.34,55.34,62700.0,29.8423,29.907,29.8316,29.8316,62700.0
2007-04-27 10:30:00,55.34,55.51,55.04,55.25,225800.0,29.8316,29.9232,29.6698,29.7831,225800.0
2007-04-27 10:40:00,55.24,55.46,55.01,55.45,168700.0,29.7777,29.8963,29.6537,29.8909,168700.0
2007-04-27 10:50:00,55.45,55.49,55.36,55.43,71500.0,29.8909,29.9124,29.8423,29.8801,71500.0
2007-04-27 11:00:00,55.41,55.75,55.4,55.64,120000.0,29.8693,30.0526,29.8639,29.9933,120000.0
2007-04-27 11:10:00,55.63,55.63,55.5,55.62,54800.0,29.9879,29.9879,29.9178,29.9825,54800.0
2007-04-27 11:20:00,55.62,55.75,55.4,55.4,51800.0,29.9825,30.0526,29.8639,29.8639,51800.0
2007-04-27 11:30:00,55.4,55.42,55.37,55.39,38700.0,29.8639,29.8747,29.8477,29.8585,38700.0
2007-04-27 11:40:00,55.39,55.56,55.34,55.54,51600.0,29.8585,29.9502,29.8316,29.9394,51600.0
2007-04-27 11:50:00,55.54,55.55,55.4,55.54,41400.0,29.9394,29.9448,29.8639,29.9394,41400.0
2007-04-27 12:00:00,55.55,55.59,55.32,55.35,66300.0,29.9448,29.9663,29.8208,29.837,66300.0
2007-04-27 12:10:00,55.36,55.38,55.16,55.24,59100.0,29.8423,29.8531,29.7345,29.7777,59100.0
2007-04-27 12:20:00,55.24,55.3,55.16,55.29,30000.0,29.7777,29.81,29.7345,29.8046,30000.0
2007-04-27 12:30:00,55.28,55.4,55.27,55.35,25700.0,29.7992,29.8639,29.7938,29.837,25700.0
2007-04-27 12:40:00,55.35,55.47,55.22,55.22,40700.0,29.837,29.9016,29.7669,29.7669,40700.0
2007-04-27 12:50:00,55.22,55.25,55.19,55.2,41200.0,29.7669,29.7831,29.7507,29.7561,41200.0
2007-04-27 13:00:00,55.2,55.29,55.2,55.2,47200.0,29.7561,29.8046,29.7561,29.7561,47200.0
2007-04-27 13:10:00,55.21,55.29,55.2,55.26,24600.0,29.7615,29.8046,29.7561,29.7884,24600.0
2007-04-27 13:20:00,55.26,55.35,55.19,55.31,42100.0,29.7884,29.837,29.7507,29.8154,42100.0
2007-04-27 13:30:00,55.31,55.46,55.26,55.29,61400.0,29.8154,29.8963,29.7884,29.8046,61400.0
2007-04-27 13:40:00,55.3,55.43,55.27,55.29,74300.0,29.81,29.8801,29.7938,29.8046,74300.0
2007-04-27 13:50:00,55.31,55.34,55.2,55.29,34500.0,29.8154,29.8316,29.7561,29.8046,34500.0
2007-04-27 14:00:00,55.3,55.34,55.19,55.22,72500.0,29.81,29.8316,29.7507,29.7669,72500.0
2007-04-27 14:10:00,55.22,55.22,55.11,55.14,114300.0,29.7669,29.7669,29.7076,29.7238,114300.0
2007-04-27 14:20:00,55.13,55.27,55.09,55.2,81300.0,29.7184,29.7938,29.6968,29.7561,81300.0
2007-04-27 14:30:00,55.2,55.22,55.16,55.18,43500.0,29.7561,29.7669,29.7345,29.7453,43500.0
2007-04-27 14:40:00,55.19,55.3,55.18,55.22,102100.0,29.7507,29.81,29.7453,29.7669,102100.0
2007-04-27 14:50:00,55.22,55.23,55.08,55.22,93700.0,29.7669,29.7723,29.6914,29.7669,93700.0
2007-04-27 15:00:00,55.23,55.26,55.15,55.18,47400.0,29.7723,29.7884,29.7291,29.7453,47400.0
2007-04-27 15:10:00,55.18,55.24,55.12,55.12,70200.0,29.7453,29.7777,29.713,29.713,70200.0
2007-04-27 15:20:00,55.12,55.19,54.99,55.08,114600.0,29.713,29.7507,29.6429,29.6914,114600.0
2007-04-27 15:30:00,55.08,55.2,55.08,55.17,93100.0,29.6914,29.7561,29.6914,29.7399,93100.0
2007-04-27 15:40:00,55.16,55.17,55.05,55.13,177000.0,29.7345,29.7399,29.6752,29.7184,177000.0
2007-04-27 15:50:00,55.13,55.23,55.02,55.15,313600.0,29.7184,29.7723,29.6591,29.7291,313600.0
2007-04-30 09:30:00,55.29,55.58,55.05,55.55,225400.0,29.8046,29.9609,29.6752,29.9448,225400.0
2007-04-30 09:40:00,55.54,55.59,55.45,55.46,166400.0,29.9394,29.9663,29.8909,29.8963,166400.0
2007-04-30 09:50:00,55.48,55.5,55.35,55.48,86200.0,29.907,29.9178,29.837,29.907,86200.0
2007-04-30 10:00:00,55.47,55.51,55.34,55.36,103200.0,29.9016,29.9232,29.8316,29.8423,103200.0
2007-04-30 10:10:00,55.36,55.59,55.36,55.59,131100.0,29.8423,29.9663,29.8423,29.9663,131100.0
2007-04-30 10:20:00,55.58,55.8,55.58,55.79,153400.0,29.9609,30.0795,29.9609,30.0741,153400.0
2007-04-30 10:30:00,55.79,55.92,55.75,55.92,144000.0,30.0741,30.1442,30.0526,30.1442,144000.0
2007-04-30 10:40:00,55.91,55.96,55.74,55.85,118800.0,30.1388,30.1658,30.0472,30.1065,118800.0
2007-04-30 10:50:00,55.84,55.93,55.77,55.9,85100.0,30.1011,30.1496,30.0634,30.1334,85100.0
2007-04-30 11:00:00,55.9,55.98,55.88,55.91,61900.0,30.1334,30.1766,30.1227,30.1388,61900.0
2007-04-30 11:10:00,55.91,55.93,55.84,55.86,49900.0,30.1388,30.1496,30.1011,30.1119,49900.0
2007-04-30 11:20:00,55.86,55.88,55.8,55.85,49100.0,30.1119,30.1227,30.0795,30.1065,49100.0
2007-04-30 11:30:00,55.86,55.91,55.85,55.9,52800.0,30.1119,30.1388,30.1065,30.1334,52800.0
2007-04-30 11:40:00,55.89,55.95,55.83,55.94,112200.0,30.1281,30.1604,30.0957,30.155,112200.0
2007-04-30 11:50:00,55.94,55.98,55.92,55.95,70300.0,30.155,30.1766,30.1442,30.1604,70300.0
2007-04-30 12:00:00,55.96,56.0,55.94,55.98,69900.0,30.1658,30.1873,30.155,30.1766,69900.0
2007-04-30 12:10:00,55.98,56.08,55.95,56.05,94400.0,30.1766,30.2305,30.1604,30.2143,94400.0
2007-04-30 12:20:00,56.05,56.22,56.01,56.21,104900.0,30.2143,30.3059,30.1927,30.3005,104900.0
2007-04-30 12:30:00,56.2,56.21,55.95,56.18,67600.0,30.2952,30.3005,30.1604,30.2844,67600.0
2007-04-30 12:40:00,56.18,56.27,56.18,56.2,82800.0,30.2844,30.3329,30.2844,30.2952,82800.0
2007-04-30 12:50:00,56.2,56.24,56.15,56.2,87100.0,30.2952,30.3167,30.2682,30.2952,87100.0
2007-04-30 13:00:00,56.2,56.37,56.19,56.31,129700.0,30.2952,30.3868,30.2898,30.3545,129700.0
2007-04-30 13:10:00,56.3,56.37,56.24,56.36,95500.0,30.3491,30.3868,30.3167,30.3814,95500.0
2007-04-30 13:20:00,56.35,56.45,56.34,56.36,115500.0,30.376,30.4299,30.3706,30.3814,115500.0
2007-04-30 13:30:00,56.37,56.4,56.36,56.39,76400.0,30.3868,30.403,30.3814,30.3976,76400.0
2007-04-30 13:40:00,56.38,56.5,56.36,56.49,132500.0,30.3922,30.4569,30.3814,30.4515,132500.0
2007-04-30 13:50:00,56.49,56.55,56.32,56.33,246000.0,30.4515,30.4838,30.3598,30.3652,246000.0
2007-04-30 14:00:00,56.34,56.35,56.24,56.31,159500.0,30.3706,30.376,30.3167,30.3545,159500.0
2007-04-30 14:10:00,56.3,56.31,56.26,56.28,92400.0,30.3491,30.3545,30.3275,30.3383,92400.0
2007-04-30 14:20:00,56.27,56.3,56.16,56.24,252200.0,30.3329,30.3491,30.2736,30.3167,252200.0
2007-04-30 14:30:00,56.24,56.28,56.1,56.12,153000.0,30.3167,30.3383,30.2413,30.252,153000.0
2007-04-30 14:40:00,56.11,56.16,55.96,56.01,244700.0,30.2466,30.2736,30.1658,30.1927,244700.0
2007-04-30 14:50:00,55.99,56.13,55.96,56.12,145200.0,30.182,30.2574,30.1658,30.252,145200.0
2007-04-30 15:00:00,56.12,56.16,56.0,56.06,210600.0,30.252,30.2736,30.1873,30.2197,210600.0
2007-04-30 15:10:00,56.05,56.05,55.87,55.96,331000.0,30.2143,30.2143,30.1173,30.1658,331000.0
2007-04-30 15:20:00,55.96,56.01,55.94,55.96,164000.0,30.1658,30.1927,30.155,30.1658,164000.0
2007-04-30 15:30:00,55.97,55.99,55.73,55.78,268700.0,30.1712,30.182,30.0418,30.0688,268700.0
2007-04-30 15:40:00,55.79,55.86,55.73,55.8,280100.0,30.0741,30.1119,30.0418,30.0795,280100.0
2007-04-30 15:50:00,55.79,55.8,55.56,55.56,424800.0,30.0741,30.0795,29.9502,29.9502,424800.0
2007-05-01 09:30:00,55.64,55.72,55.45,55.71,173900.0,29.9933,30.0364,29.8909,30.031,173900.0
2007-05-01 09:40:00,55.72,55.86,55.69,55.75,97300.0,30.0364,30.1119,30.0202,30.0526,97300.0
2007-05-01 09:50:00,55.75,55.84,55.47,55.58,124700.0,30.0526,30.1011,29.9016,29.9609,124700.0
2007-05-01 10:00:00,55.59,55.69,55.29,55.44,219900.0,29.9663,30.0202,29.8046,29.8855,219900.0
2007-05-01 10:10:00,55.46,55.73,55.44,55.52,151700.0,29.8963,30.0418,29.8855,29.9286,151700.0
2007-05-01 10:20:00,55.52,55.53,55.15,55.33,187800.0,29.9286,29.934,29.7291,29.8262,187800.0
2007-05-01 10:30:00,55.33,55.64,55.25,55.51,108200.0,29.8262,29.9933,29.7831,29.9232,108200.0
2007-05-01 10:40:00,55.52,55.58,55.45,55.54,50300.0,29.9286,29.9609,29.8909,29.9394,50300.0
2007-05-01 10:50:00,55.55,55.8,55.51,55.78,86000.0,29.9448,30.0795,29.9232,30.0688,86000.0
2007-05-01 11:00:00,55.77,55.8,55.62,55.71,68600.0,30.0634,30.0795,29.9825,30.031,68600.0
2007-05-01 11:10:00,55.7,55.74,55.6,55.64,75400.0,30.0256,30.0472,29.9717,29.9933,75400.0
2007-05-01 11:20:00,55.65,55.68,55.56,55.66,88000.0,29.9987,30.0148,29.9502,30.0041,88000.0
2007-05-01 11:30:00,55.66,55.91,55.6,55.9,161400.0,30.0041,30.1388,29.9717,30.1334,161400.0
2007-05-01 11:40:00,55.9,55.91,55.79,55.81,61000.0,30.1334,30.1388,30.0741,30.0849,61000.0
2007-05-01 11:50:00,55.82,55.83,55.67,55.71,65400.0,30.0903,30.0957,30.0095,30.031,65400.0
2007-05-01 12:00:00,55.71,55.71,55.64,55.68,61200.0,30.031,30.031,29.9933,30.0148,61200.0
2007-05-01 12:10:00,55.69,55.74,55.61,55.71,51200.0,30.0202,30.0472,29.9771,30.031,51200.0
2007-05-01 12:20:00,55.71,55.72,55.62,55.62,47500.0,30.031,30.0364,29.9825,29.9825,47500.0
2007-05-01 12:30:00,55.61,55.65,55.53,55.62,68400.0,29.9771,29.9987,29.934,29.9825,68400.0
2007-05-01 12:40:00,55.63,55.77,55.63,55.73,39300.0,29.9879,30.0634,29.9879,30.0418,39300.0
2007-05-01 12:50:00,55.73,55.73,55.68,55.73,32000.0,30.0418,30.0418,30.0148,30.0418,32000.0
2007-05-01 13:00:00,55.73,55.73,55.57,55.6,70700.0,30.0418,30.0418,29.9556,29.9717,70700.0
2007-05-01 13:10:00,55.61,55.62,55.39,55.5,87000.0,29.9771,29.9825,29.8585,29.9178,87000.0
2007-05-01 13:20:00,55.51,55.6,55.44,55.58,62400.0,29.9232,29.9717,29.8855,29.9609,62400.0
2007-05-01 13:30:00,55.58,55.61,55.55,55.57,38800.0,29.9609,29.9771,29.9448,29.9556,38800.0
2007-05-01 13:40:00,55.57,55.73,55.57,55.7,64800.0,29.9556,30.0418,29.9556,30.0256,64800.0
2007-05-01 13:50:00,55.7,55.79,55.68,55.71,75400.0,30.0256,30.0741,30.0148,30.031,75400.0
2007-05-01 14:00:00,55.72,55.74,55.67,55.72,54100.0,30.0364,30.0472,30.0095,30.0364,54100.0
2007-05-01 14:10:00,55.72,55.77,55.63,55.64,68600.0,30.0364,30.0634,29.9879,29.9933,68600.0
2007-05-01 14:20:00,55.65,55.82,55.65,55.78,81000.0,29.9987,30.0903,29.9987,30.0688,81000.0
2007-05-01 14:30:00,55.79,55.97,55.72,55.94,111700.0,30.0741,30.1712,30.0364,30.155,111700.0
2007-05-01 14:40:00,55.94,56.0,55.89,55.95,88700.0,30.155,30.1873,30.1281,30.1604,88700.0
2007-05-01 14:50:00,55.94,55.96,55.87,55.93,48700.0,30.155,30.1658,30.1173,30.1496,48700.0
2007-05-01 15:00:00,55.92,55.98,55.82,55.83,90100.0,30.1442,30.1766,30.0903,30.0957,90100.0
2007-05-01 15:10:00,55.82,55.86,55.77,55.84,51500.0,30.0903,30.1119,30.0634,30.1011,51500.0
2007-05-01 15:20:00,55.85,55.92,55.77,55.77,86000.0,30.1065,30.1442,30.0634,30.0634,86000.0
2007-05-01 15:30:00,55.77,55.84,55.72,55.79,98600.0,30.0634,30.1011,30.0364,30.0741,98600.0
2007-05-01 15:40:00,55.79,55.92,55.79,55.81,92800.0,30.0741,30.1442,30.0741,30.0849,92800.0
2007-05-01 15:50:00,55.81,55.89,55.73,55.89,158800.0,30.0849,30.1281,30.0418,30.1281,158800.0
2007-05-02 09:30:00,55.81,56.13,55.72,55.88,139600.0,30.0849,30.2574,30.0364,30.1227,139600.0
2007-05-02 09:40:00,55.88,55.89,55.66,55.69,94900.0,30.1227,30.1281,30.0041,30.0202,94900.0
2007-05-02 09:50:00,55.67,56.0,55.67,55.82,103400.0,30.0095,30.1873,30.0095,30.0903,103400.0
2007-05-02 10:00:00,55.82,56.03,55.79,55.9,159400.0,30.0903,30.2035,30.0741,30.1334,159400.0
2007-05-02 10:10:00,55.91,55.91,55.78,55.85,116400.0,30.1388,30.1388,30.0688,30.1065,116400.0
2007-05-02 10:20:00,55.85,55.93,55.73,55.81,80900.0,30.1065,30.1496,30.0418,30.0849,80900.0
2007-05-02 10:30:00,55.83,55.95,55.77,55.93,81600.0,30.0957,30.1604,30.0634,30.1496,81600.0
2007-05-02 10:40:00,55.94,55.95,55.88,55.91,94500.0,30.155,30.1604,30.1227,30.1388,94500.0
2007-05-02 10:50:00,55.92,55.96,55.86,55.94,66300.0,30.1442,30.1658,30.1119,30.155,66300.0
2007-05-02 11:00:00,55.95,55.95,55.85,55.89,76300.0,30.1604,30.1604,30.1065,30.1281,76300.0
2007-05-02 11:10:00,55.89,55.94,55.81,55.94,80800.0,30.1281,30.155,30.0849,30.155,80800.0
2007-05-02 11:20:00,55.94,55.98,55.89,55.92,51200.0,30.155,30.1766,30.1281,30.1442,51200.0
2007-05-02 11:30:00,55.92,55.97,55.88,55.96,29600.0,30.1442,30.1712,30.1227,30.1658,29600.0
2007-05-02 11:40:00,55.96,55.97,55.85,55.92,71800.0,30.1658,30.1712,30.1065,30.1442,71800.0
2007-05-02 11:50:00,55.93,55.99,55.9,55.95,43100.0,30.1496,30.182,30.1334,30.1604,43100.0
2007-05-02 12:00:00,55.96,56.02,55.95,56.0,32200.0,30.1658,30.1981,30.1604,30.1873,32200.0
2007-05-02 12:10:00,56.01,56.2,55.99,56.13,87300.0,30.1927,30.2952,30.182,30.2574,87300.0
2007-05-02 12:20:00,56.13,56.29,56.13,56.16,68600.0,30.2574,30.3437,30.2574,30.2736,68600.0
2007-05-02 12:30:00,56.16,56.25,56.1,56.12,45500.0,30.2736,30.3221,30.2413,30.252,45500.0
2007-05-02 12:40:00,56.12,56.19,56.12,56.18,20400.0,30.252,30.2898,30.252,30.2844,20400.0
2007-05-02 12:50:00,56.18,56.2,56.06,56.1,34600.0,30.2844,30.2952,30.2197,30.2413,34600.0
2007-05-02 13:00:00,56.1,56.2,56.09,56.2,41000.0,30.2413,30.2952,30.2359,30.2952,41000.0
2007-05-02 13:10:00,56.19,56.2,56.14,56.18,21700.0,30.2898,30.2952,30.2628,30.2844,21700.0
2007-05-02 13:20:00,56.18,56.33,56.16,56.27,69400.0,30.2844,30.3652,30.2736,30.3329,69400.0
2007-05-02 13:30:00,56.27,56.29,56.23,56.24,28300.0,30.3329,30.3437,30.3113,30.3167,28300.0
2007-05-02 13:40:00,56.26,56.32,56.25,56.29,49300.0,30.3275,30.3598,30.3221,30.3437,49300.0
2007-05-02 13:50:00,56.3,56.46,56.3,56.43,94200.0,30.3491,30.4353,30.3491,30.4191,94200.0
2007-05-02 14:00:00,56.43,56.44,56.36,56.38,45200.0,30.4191,30.4245,30.3814,30.3922,45200.0
2007-05-02 14:10:00,56.37,56.41,56.3,56.4,119500.0,30.3868,30.4084,30.3491,30.403,119500.0
2007-05-02 14:20:00,56.4,56.42,56.34,56.4,48200.0,30.403,30.4138,30.3706,30.403,48200.0
2007-05-02 14:30:00,56.4,56.45,56.33,56.34,54800.0,30.403,30.4299,30.3652,30.3706,54800.0
2007-05-02 14:40:00,56.34,56.37,56.31,56.35,29100.0,30.3706,30.3868,30.3545,30.376,29100.0
2007-05-02 14:50:00,56.35,56.39,56.3,56.34,66800.0,30.376,30.3976,30.3491,30.3706,66800.0
2007-05-02 15:00:00,56.34,56.38,56.21,56.21,69100.0,30.3706,30.3922,30.3005,30.3005,69100.0
2007-05-02 15:10:00,56.21,56.25,56.19,56.22,70400.0,30.3005,30.3221,30.2898,30.3059,70400.0
2007-05-02 15:20:00,56.21,56.23,56.15,56.21,89100.0,30.3005,30.3113,30.2682,30.3005,89100.0
2007-05-02 15:30:00,56.21,56.24,56.15,56.23,49000.0,30.3005,30.3167,30.2682,30.3113,49000.0
2007-05-02 15:40:00,56.22,56.22,56.11,56.21,70000.0,30.3059,30.3059,30.2466,30.3005,70000.0
2007-05-02 15:50:00,56.21,56.25,56.06,56.24,194800.0,30.3005,30.3221,30.2197,30.3167,194800.0
2007-05-03 09:30:00,56.11,56.33,56.02,56.16,225400.0,30.2466,30.3652,30.1981,30.2736,225400.0
2007-05-03 09:40:00,56.21,56.27,56.06,56.06,78900.0,30.3005,30.3329,30.2197,30.2197,78900.0
2007-05-03 09:50:00,56.06,56.27,55.96,56.26,103400.0,30.2197,30.3329,30.1658,30.3275,103400.0
2007-05-03 10:00:00,56.27,56.36,56.16,56.27,117500.0,30.3329,30.3814,30.2736,30.3329,117500.0
2007-05-03 10:10:00,56.26,56.35,56.1,56.34,90000.0,30.3275,30.376,30.2413,30.3706,90000.0
2007-05-03 10:20:00,56.33,56.37,56.21,56.28,40900.0,30.3652,30.3868,30.3005,30.3383,40900.0
2007-05-03 10:30:00,56.31,56.42,56.27,56.42,32700.0,30.3545,30.4138,30.3329,30.4138,32700.0
2007-05-03 10:40:00,56.42,56.63,56.4,56.6,174300.0,30.4138,30.527,30.403,30.5108,174300.0
2007-05-03 10:50:00,56.6,56.74,56.58,56.72,81000.0,30.5108,30.5863,30.5,30.5755,81000.0
2007-05-03 11:00:00,56.72,56.85,56.7,56.76,98800.0,30.5755,30.6455,30.5647,30.597,98800.0
2007-05-03 11:10:00,56.76,56.83,56.66,56.7,41300.0,30.597,30.6348,30.5431,30.5647,41300.0
2007-05-03 11:20:00,56.7,56.71,56.47,56.5,93700.0,30.5647,30.5701,30.4407,30.4569,93700.0
2007-05-03 11:30:00,56.5,56.51,56.28,56.3,41000.0,30.4569,30.4623,30.3383,30.3491,41000.0
2007-05-03 11:40:00,56.29,56.39,56.15,56.39,105700.0,30.3437,30.3976,30.2682,30.3976,105700.0
2007-05-03 11:50:00,56.38,56.43,56.35,56.38,49500.0,30.3922,30.4191,30.376,30.3922,49500.0
2007-05-03 12:00:00,56.38,56.4,56.2,56.26,65700.0,30.3922,30.403,30.2952,30.3275,65700.0
2007-05-03 12:10:00,56.26,56.4,56.25,56.38,19700.0,30.3275,30.403,30.3221,30.3922,19700.0
2007-05-03 12:20:00,56.39,56.39,56.25,56.25,23800.0,30.3976,30.3976,30.3221,30.3221,23800.0
2007-05-03 12:30:00,56.26,56.27,56.18,56.23,43400.0,30.3275,30.3329,30.2844,30.3113,43400.0
2007-05-03 12:40:00,56.23,56.33,56.22,56.33,19500.0,30.3113,30.3652,30.3059,30.3652,19500.0
2007-05-03 12:50:00,56.33,56.38,56.32,56.37,20500.0,30.3652,30.3922,30.3598,30.3868,20500.0
2007-05-03 13:00:00,56.37,56.41,56.36,56.41,21600.0,30.3868,30.4084,30.3814,30.4084,21600.0
2007-05-03 13:10:00,56.4,56.41,56.36,56.41,27200.0,30.403,30.4084,30.3814,30.4084,27200.0
2007-05-03 13:20:00,56.4,56.43,56.22,56.23,50000.0,30.403,30.4191,30.3059,30.3113,50000.0
2007-05-03 13:30:00,56.23,56.27,56.23,56.27,25500.0,30.3113,30.3329,30.3113,30.3329,25500.0
2007-05-03 13:40:00,56.26,56.4,56.26,56.38,22900.0,30.3275,30.403,30.3275,30.3922,22900.0
2007-05-03 13:50:00,56.38,56.4,56.33,56.34,19700.0,30.3922,30.403,30.3652,30.3706,19700.0
2007-05-03 14:00:00,56.34,56.39,56.33,56.39,14000.0,30.3706,30.3976,30.3652,30.3976,14000.0
2007-05-03 14:10:00,56.38,56.57,56.38,56.57,55100.0,30.3922,30.4946,30.3922,30.4946,55100.0
2007-05-03 14:20:00,56.56,56.58,56.45,56.5,53500.0,30.4892,30.5,30.4299,30.4569,53500.0
2007-05-03 14:30:00,56.5,56.54,56.4,56.4,55100.0,30.4569,30.4784,30.403,30.403,55100.0
2007-05-03 14:40:00,56.41,56.48,56.41,56.45,23800.0,30.4084,30.4461,30.4084,30.4299,23800.0
2007-05-03 14:50:00,56.45,56.56,56.45,56.55,23900.0,30.4299,30.4892,30.4299,30.4838,23900.0
2007-05-03 15:00:00,56.56,56.58,56.52,56.52,33100.0,30.4892,30.5,30.4677,30.4677,33100.0
2007-05-03 15:10:00,56.53,56.53,56.45,56.46,52600.0,30.473,30.473,30.4299,30.4353,52600.0
2007-05-03 15:20:00,56.46,56.5,56.4,56.4,59300.0,30.4353,30.4569,30.403,30.403,59300.0
2007-05-03 15:30:00,56.41,56.42,56.33,56.37,81700.0,30.4084,30.4138,30.3652,30.3868,81700.0
2007-05-03 15:40:00,56.38,56.38,56.31,56.35,71300.0,30.3922,30.3922,30.3545,30.376,71300.0
2007-05-03 15:50:00,56.35,56.39,56.32,56.39,170300.0,30.376,30.3976,30.3598,30.3976,170300.0
2007-05-04 09:30:00,56.51,56.64,56.31,56.35,85200.0,30.4623,30.5323,30.3545,30.376,85200.0
2007-05-04 09:40:00,56.35,56.61,56.35,56.45,45200.0,30.376,30.5162,30.376,30.4299,45200.0
2007-05-04 09:50:00,56.43,56.64,56.42,56.63,47200.0,30.4191,30.5323,30.4138,30.527,47200.0
2007-05-04 10:00:00,56.63,56.75,56.59,56.71,59100.0,30.527,30.5916,30.5054,30.5701,59100.0
2007-05-04 10:10:00,56.73,56.78,56.68,56.75,63900.0,30.5809,30.6078,30.5539,30.5916,63900.0
2007-05-04 10:20:00,56.75,56.94,56.75,56.88,77300.0,30.5916,30.6941,30.5916,30.6617,77300.0
2007-05-04 10:30:00,56.86,56.95,56.78,56.82,69100.0,30.6509,30.6995,30.6078,30.6294,69100.0
2007-05-04 10:40:00,56.82,56.88,56.75,56.83,40000.0,30.6294,30.6617,30.5916,30.6348,40000.0
2007-05-04 10:50:00,56.83,56.86,56.76,56.81,25000.0,30.6348,30.6509,30.597,30.624,25000.0
2007-05-04 11:00:00,56.8,56.82,56.71,56.73,33700.0,30.6186,30.6294,30.5701,30.5809,33700.0
2007-05-04 11:10:00,56.73,56.75,56.71,56.74,30200.0,30.5809,30.5916,30.5701,30.5863,30200.0
2007-05-04 11:20:00,56.73,56.73,56.61,56.71,67200.0,30.5809,30.5809,30.5162,30.5701,67200.0
2007-05-04 11:30:00,56.71,56.77,56.66,56.75,34500.0,30.5701,30.6024,30.5431,30.5916,34500.0
2007-05-04 11:40:00,56.74,56.87,56.74,56.75,54700.0,30.5863,30.6563,30.5863,30.5916,54700.0
2007-05-04 11:50:00,56.74,56.76,56.67,56.67,24800.0,30.5863,30.597,30.5485,30.5485,24800.0
2007-05-04 12:00:00,56.67,56.67,56.58,56.64,36100.0,30.5485,30.5485,30.5,30.5323,36100.0
2007-05-04 12:10:00,56.64,56.67,56.48,56.49,51600.0,30.5323,30.5485,30.4461,30.4515,51600.0
2007-05-04 12:20:00,56.5,56.53,56.17,56.29,152400.0,30.4569,30.473,30.279,30.3437,152400.0
2007-05-04 12:30:00,56.29,56.42,56.22,56.42,65800.0,30.3437,30.4138,30.3059,30.4138,65800.0
2007-05-04 12:40:00,56.42,56.49,56.41,56.49,46100.0,30.4138,30.4515,30.4084,30.4515,46100.0
2007-05-04 12:50:00,56.48,56.67,56.45,56.67,56800.0,30.4461,30.5485,30.4299,30.5485,56800.0
2007-05-04 13:00:00,56.67,56.69,56.55,56.58,35300.0,30.5485,30.5593,30.4838,30.5,35300.0
2007-05-04 13:10:00,56.57,56.67,56.57,56.62,29000.0,30.4946,30.5485,30.4946,30.5216,29000.0
2007-05-04 13:20:00,56.63,56.74,56.63,56.7,46800.0,30.527,30.5863,30.527,30.5647,46800.0
2007-05-04 13:30:00,56.7,56.74,56.66,56.74,53000.0,30.5647,30.5863,30.5431,30.5863,53000.0
2007-05-04 13:40:00,56.75,56.78,56.7,56.72,33900.0,30.5916,30.6078,30.5647,30.5755,33900.0
2007-05-04 13:50:00,56.72,56.72,56.47,56.53,50700.0,30.5755,30.5755,30.4407,30.473,50700.0
2007-05-04 14:00:00,56.53,56.64,56.48,56.54,39800.0,30.473,30.5323,30.4461,30.4784,39800.0
2007-05-04 14:10:00,56.54,56.77,56.54,56.7,40900.0,30.4784,30.6024,30.4784,30.5647,40900.0
2007-05-04 14:20:00,56.7,56.73,56.63,56.69,34100.0,30.5647,30.5809,30.527,30.5593,34100.0
2007-05-04 14:30:00,56.69,56.73,56.61,56.64,37900.0,30.5593,30.5809,30.5162,30.5323,37900.0
2007-05-04 14:40:00,56.65,56.75,56.61,56.72,40600.0,30.5377,30.5916,30.5162,30.5755,40600.0
2007-05-04 14:50:00,56.72,56.79,56.71,56.73,29400.0,30.5755,30.6132,30.5701,30.5809,29400.0
2007-05-04 15:00:00,56.73,56.77,56.68,56.77,31600.0,30.5809,30.6024,30.5539,30.6024,31600.0
2007-05-04 15:10:00,56.77,56.89,56.76,56.84,58700.0,30.6024,30.6671,30.597,30.6402,58700.0
2007-05-04 15:20:00,56.84,56.89,56.79,56.89,46800.0,30.6402,30.6671,30.6132,30.6671,46800.0
2007-05-04 15:30:00,56.88,56.9,56.76,56.77,68600.0,30.6617,30.6725,30.597,30.6024,68600.0
2007-05-04 15:40:00,56.76,56.82,56.64,56.69,119000.0,30.597,30.6294,30.5323,30.5593,119000.0
2007-05-04 15:50:00,56.68,56.87,56.66,56.87,108000.0,30.5539,30.6563,30.5431,30.6563,108000.0
2007-05-07 09:30:00,56.95,56.95,56.7,56.85,140600.0,30.6995,30.6995,30.5647,30.6455,140600.0
2007-05-07 09:40:00,56.85,56.95,56.79,56.95,61500.0,30.6455,30.6995,30.6132,30.6995,61500.0
2007-05-07 09:50:00,56.95,56.98,56.82,56.91,97400.0,30.6995,30.7156,30.6294,30.6779,97400.0
2007-05-07 10:00:00,56.91,56.96,56.84,56.89,98500.0,30.6779,30.7048,30.6402,30.6671,98500.0
2007-05-07 10:10:00,56.89,56.9,56.84,56.88,61800.0,30.6671,30.6725,30.6402,30.6617,61800.0
2007-05-07 10:20:00,56.88,56.96,56.88,56.93,50700.0,30.6617,30.7048,30.6617,30.6887,50700.0
2007-05-07 10:30:00,56.93,56.93,56.84,56.85,44700.0,30.6887,30.6887,30.6402,30.6455,44700.0
2007-05-07 10:40:00,56.85,56.9,56.84,56.87,45500.0,30.6455,30.6725,30.6402,30.6563,45500.0
2007-05-07 10:50:00,56.86,56.92,56.84,56.92,42900.0,30.6509,30.6833,30.6402,30.6833,42900.0
2007-05-07 11:00:00,56.92,56.95,56.85,56.85,40000.0,30.6833,30.6995,30.6455,30.6455,40000.0
2007-05-07 11:10:00,56.85,56.87,56.85,56.87,24200.0,30.6455,30.6563,30.6455,30.6563,24200.0
2007-05-07 11:20:00,56.87,56.88,56.85,56.86,28100.0,30.6563,30.6617,30.6455,30.6509,28100.0
2007-05-07 11:30:00,56.85,56.91,56.85,56.85,34300.0,30.6455,30.6779,30.6455,30.6455,34300.0
2007-05-07 11:40:00,56.86,56.96,56.85,56.94,37400.0,30.6509,30.7048,30.6455,30.6941,37400.0
2007-05-07 11:50:00,56.94,56.96,56.93,56.96,29200.0,30.6941,30.7048,30.6887,30.7048,29200.0
2007-05-07 12:00:00,56.95,56.98,56.95,56.97,29900.0,30.6995,30.7156,30.6995,30.7102,29900.0
2007-05-07 12:10:00,56.96,57.04,56.96,56.98,138700.0,30.7048,30.748,30.7048,30.7156,138700.0
2007-05-07 12:20:00,56.98,57.05,56.96,57.03,82600.0,30.7156,30.7534,30.7048,30.7426,82600.0
2007-05-07 12:30:00,57.02,57.03,56.95,56.97,32100.0,30.7372,30.7426,30.6995,30.7102,32100.0
2007-05-07 12:40:00,56.97,57.04,56.97,57.02,32100.0,30.7102,30.748,30.7102,30.7372,32100.0
2007-05-07 12:50:00,57.03,57.04,56.97,56.98,28100.0,30.7426,30.748,30.7102,30.7156,28100.0
2007-05-07 13:00:00,56.98,57.03,56.96,57.0,36800.0,30.7156,30.7426,30.7048,30.7264,36800.0
2007-05-07 13:10:00,57.0,57.06,56.99,57.03,35800.0,30.7264,30.7588,30.721,30.7426,35800.0
2007-05-07 13:20:00,57.03,57.04,56.92,56.95,67100.0,30.7426,30.748,30.6833,30.6995,67100.0
2007-05-07 13:30:00,56.94,56.97,56.92,56.94,26900.0,30.6941,30.7102,30.6833,30.6941,26900.0
2007-05-07 13:40:00,56.93,56.96,56.91,56.94,43700.0,30.6887,30.7048,30.6779,30.6941,43700.0
2007-05-07 13:50:00,56.93,56.99,56.93,56.97,41500.0,30.6887,30.721,30.6887,30.7102,41500.0
2007-05-07 14:00:00,56.97,56.97,56.92,56.93,94400.0,30.7102,30.7102,30.6833,30.6887,94400.0
2007-05-07 14:10:00,56.93,56.94,56.9,56.91,81700.0,30.6887,30.6941,30.6725,30.6779,81700.0
2007-05-07 14:20:00,56.91,56.91,56.89,56.89,61400.0,30.6779,30.6779,30.6671,30.6671,61400.0
2007-05-07 14:30:00,56.89,56.9,56.85,56.86,104800.0,30.6671,30.6725,30.6455,30.6509,104800.0
2007-05-07 14:40:00,56.87,56.87,56.85,56.86,79100.0,30.6563,30.6563,30.6455,30.6509,79100.0
2007-05-07 14:50:00,56.86,56.88,56.86,56.87,41500.0,30.6509,30.6617,30.6509,30.6563,41500.0
2007-05-07 15:00:00,56.87,56.88,56.84,56.86,94300.0,30.6563,30.6617,30.6402,30.6509,94300.0
2007-05-07 15:10:00,56.85,56.89,56.81,56.81,99500.0,30.6455,30.6671,30.624,30.624,99500.0
2007-05-07 15:20:00,56.82,56.83,56.74,56.8,145600.0,30.6294,30.6348,30.5863,30.6186,145600.0
2007-05-07 15:30:00,56.79,56.81,56.75,56.79,130800.0,30.6132,30.624,30.5916,30.6132,130800.0
2007-05-07 15:40:00,56.79,56.82,56.78,56.78,146100.0,30.6132,30.6294,30.6078,30.6078,146100.0
2007-05-07 15:50:00,56.79,56.8,56.74,56.76,206300.0,30.6132,30.6186,30.5863,30.597,206300.0
2007-05-08 09:30:00,56.3,56.46,56.0,56.37,191700.0,30.3491,30.4353,30.1873,30.3868,191700.0
2007-05-08 09:40:00,56.34,56.38,56.15,56.18,151800.0,30.3706,30.3922,30.2682,30.2844,151800.0
2007-05-08 09:50:00,56.18,56.22,55.8,55.9,138000.0,30.2844,30.3059,30.0795,30.1334,138000.0
2007-05-08 10:00:00,55.89,55.95,55.86,55.9,116400.0,30.1281,30.1604,30.1119,30.1334,116400.0
2007-05-08 10:10:00,55.9,55.93,55.75,55.78,115500.0,30.1334,30.1496,30.0526,30.0688,115500.0
2007-05-08 10:20:00,55.79,55.82,55.74,55.79,118600.0,30.0741,30.0903,30.0472,30.0741,118600.0
2007-05-08 10:30:00,55.77,55.83,55.73,55.74,108200.0,30.0634,30.0957,30.0418,30.0472,108200.0
2007-05-08 10:40:00,55.76,55.81,55.75,55.77,76800.0,30.058,30.0849,30.0526,30.0634,76800.0
2007-05-08 10:50:00,55.76,55.98,55.76,55.97,98100.0,30.058,30.1766,30.058,30.1712,98100.0
2007-05-08 11:00:00,55.97,55.99,55.9,55.96,34700.0,30.1712,30.182,30.1334,30.1658,34700.0
2007-05-08 11:10:00,55.96,55.97,55.72,55.72,170900.0,30.1658,30.1712,30.0364,30.0364,170900.0
2007-05-08 11:20:00,55.73,55.97,55.71,55.97,77500.0,30.0418,30.1712,30.031,30.1712,77500.0
2007-05-08 11:30:00,55.97,56.04,55.97,56.04,54400.0,30.1712,30.2089,30.1712,30.2089,54400.0
2007-05-08 11:40:00,56.04,56.07,56.03,56.07,40600.0,30.2089,30.2251,30.2035,30.2251,40600.0
2007-05-08 11:50:00,56.06,56.07,55.98,56.03,43800.0,30.2197,30.2251,30.1766,30.2035,43800.0
2007-05-08 12:00:00,56.02,56.02,55.93,55.95,51800.0,30.1981,30.1981,30.1496,30.1604,51800.0
2007-05-08 12:10:00,55.95,56.04,55.94,56.01,57700.0,30.1604,30.2089,30.155,30.1927,57700.0
2007-05-08 12:20:00,56.0,56.01,55.9,55.91,33900.0,30.1873,30.1927,30.1334,30.1388,33900.0
2007-05-08 12:30:00,55.92,55.95,55.91,55.92,46600.0,30.1442,30.1604,30.1388,30.1442,46600.0
2007-05-08 12:40:00,55.92,56.06,55.91,56.05,57300.0,30.1442,30.2197,30.1388,30.2143,57300.0
2007-05-08 12:50:00,56.06,56.2,56.05,56.16,52900.0,30.2197,30.2952,30.2143,30.2736,52900.0
2007-05-08 13:00:00,56.17,56.2,56.11,56.15,37200.0,30.279,30.2952,30.2466,30.2682,37200.0
2007-05-08 13:10:00,56.17,56.31,56.15,56.29,80900.0,30.279,30.3545,30.2682,30.3437,80900.0
2007-05-08 13:20:00,56.31,56.31,56.2,56.22,26200.0,30.3545,30.3545,30.2952,30.3059,26200.0
2007-05-08 13:30:00,56.22,56.23,56.08,56.12,54000.0,30.3059,30.3113,30.2305,30.252,54000.0
2007-05-08 13:40:00,56.13,56.21,56.13,56.21,30800.0,30.2574,30.3005,30.2574,30.3005,30800.0
2007-05-08 13:50:00,56.21,56.22,56.12,56.14,31100.0,30.3005,30.3059,30.252,30.2628,31100.0
2007-05-08 14:00:00,56.14,56.18,56.04,56.18,51900.0,30.2628,30.2844,30.2089,30.2844,51900.0
2007-05-08 14:10:00,56.18,56.37,56.16,56.3,57000.0,30.2844,30.3868,30.2736,30.3491,57000.0
2007-05-08 14:20:00,56.31,56.39,56.24,56.3,39500.0,30.3545,30.3976,30.3167,30.3491,39500.0
2007-05-08 14:30:00,56.3,56.35,56.3,56.3,59300.0,30.3491,30.376,30.3491,30.3491,59300.0
2007-05-08 14:40:00,56.31,56.35,56.27,56.3,33400.0,30.3545,30.376,30.3329,30.3491,33400.0
2007-05-08 14:50:00,56.3,56.32,56.22,56.3,59000.0,30.3491,30.3598,30.3059,30.3491,59000.0
2007-05-08 15:00:00,56.31,56.35,56.27,56.3,31100.0,30.3545,30.376,30.3329,30.3491,31100.0
2007-05-08 15:10:00,56.3,56.35,56.23,56.3,58900.0,30.3491,30.376,30.3113,30.3491,58900.0
2007-05-08 15:20:00,56.29,56.33,56.24,56.32,65900.0,30.3437,30.3652,30.3167,30.3598,65900.0
2007-05-08 15:30:00,56.31,56.35,56.29,56.35,51100.0,30.3545,30.376,30.3437,30.376,51100.0
2007-05-08 15:40:00,56.35,56.42,56.32,56.37,74300.0,30.376,30.4138,30.3598,30.3868,74300.0
2007-05-08 15:50:00,56.37,56.38,56.28,56.36,145800.0,30.3868,30.3922,30.3383,30.3814,145800.0
2007-05-09 09:30:00,56.02,56.03,55.76,55.76,92000.0,30.1981,30.2035,30.058,30.058,92000.0
2007-05-09 09:40:00,55.76,55.95,55.76,55.85,83600.0,30.058,30.1604,30.058,30.1065,83600.0
2007-05-09 09:50:00,55.86,56.0,55.86,55.95,82200.0,30.1119,30.1873,30.1119,30.1604,82200.0
2007-05-09 10:00:00,55.95,56.3,55.94,56.3,102800.0,30.1604,30.3491,30.155,30.3491,102800.0
2007-05-09 10:10:00,56.29,56.29,56.18,56.23,45900.0,30.3437,30.3437,30.2844,30.3113,45900.0
2007-05-09 10:20:00,56.23,56.25,56.19,56.24,39300.0,30.3113,30.3221,30.2898,30.3167,39300.0
2007-05-09 10:30:00,56.25,56.4,56.25,56.31,86500.0,30.3221,30.403,30.3221,30.3545,86500.0
2007-05-09 10:40:00,56.31,56.38,56.31,56.38,60300.0,30.3545,30.3922,30.3545,30.3922,60300.0
2007-05-09 10:50:00,56.38,56.39,56.32,56.35,36000.0,30.3922,30.3976,30.3598,30.376,36000.0
2007-05-09 11:00:00,56.36,56.57,56.36,56.51,67100.0,30.3814,30.4946,30.3814,30.4623,67100.0
2007-05-09 11:10:00,56.51,56.7,56.51,56.67,108400.0,30.4623,30.5647,30.4623,30.5485,108400.0
2007-05-09 11:20:00,56.67,56.77,56.55,56.57,77400.0,30.5485,30.6024,30.4838,30.4946,77400.0
2007-05-09 11:30:00,56.58,56.75,56.58,56.74,57900.0,30.5,30.5916,30.5,30.5863,57900.0
2007-05-09 11:40:00,56.74,56.77,56.68,56.75,57900.0,30.5863,30.6024,30.5539,30.5916,57900.0
2007-05-09 11:50:00,56.77,56.77,56.61,56.62,49100.0,30.6024,30.6024,30.5162,30.5216,49100.0
2007-05-09 12:00:00,56.62,56.73,56.62,56.71,22400.0,30.5216,30.5809,30.5216,30.5701,22400.0
2007-05-09 12:10:00,56.72,56.73,56.62,56.67,25800.0,30.5755,30.5809,30.5216,30.5485,25800.0
2007-05-09 12:20:00,56.66,56.7,56.63,56.7,37800.0,30.5431,30.5647,30.527,30.5647,37800.0
2007-05-09 12:30:00,56.72,56.77,56.69,56.77,34200.0,30.5755,30.6024,30.5593,30.6024,34200.0
2007-05-09 12:40:00,56.76,56.9,56.73,56.82,49500.0,30.597,30.6725,30.5809,30.6294,49500.0
2007-05-09 12:50:00,56.83,56.84,56.74,56.75,28300.0,30.6348,30.6402,30.5863,30.5916,28300.0
2007-05-09 13:00:00,56.74,56.76,56.68,56.71,33000.0,30.5863,30.597,30.5539,30.5701,33000.0
2007-05-09 13:10:00,56.72,56.76,56.65,56.72,38000.0,30.5755,30.597,30.5377,30.5755,38000.0
2007-05-09 13:20:00,56.72,56.72,56.66,56.67,12200.0,30.5755,30.5755,30.5431,30.5485,12200.0
2007-05-09 13:30:00,56.68,56.75,56.63,56.65,35000.0,30.5539,30.5916,30.527,30.5377,35000.0
2007-05-09 13:40:00,56.65,56.7,56.63,56.65,24400.0,30.5377,30.5647,30.527,30.5377,24400.0
2007-05-09 13:50:00,56.65,56.69,56.62,56.63,28700.0,30.5377,30.5593,30.5216,30.527,28700.0
2007-05-09 14:00:00,56.64,56.67,56.62,56.62,57100.0,30.5323,30.5485,30.5216,30.5216,57100.0
2007-05-09 14:10:00,56.62,56.62,56.39,56.55,173600.0,30.5216,30.5216,30.3976,30.4838,173600.0
2007-05-09 14:20:00,56.55,56.69,56.45,56.51,233800.0,30.4838,30.5593,30.4299,30.4623,233800.0
2007-05-09 14:30:00,56.51,56.61,56.42,56.55,118600.0,30.4623,30.5162,30.4138,30.4838,118600.0
2007-05-09 14:40:00,56.54,56.8,56.51,56.74,150200.0,30.4784,30.6186,30.4623,30.5863,150200.0
2007-05-09 14:50:00,56.75,56.89,56.74,56.83,132400.0,30.5916,30.6671,30.5863,30.6348,132400.0
2007-05-09 15:00:00,56.82,56.88,56.77,56.77,83200.0,30.6294,30.6617,30.6024,30.6024,83200.0
2007-05-09 15:10:00,56.78,56.9,56.75,56.78,95900.0,30.6078,30.6725,30.5916,30.6078,95900.0
2007-05-09 15:20:00,56.77,56.85,56.75,56.85,71500.0,30.6024,30.6455,30.5916,30.6455,71500.0
2007-05-09 15:30:00,56.84,56.92,56.82,56.89,104900.0,30.6402,30.6833,30.6294,30.6671,104900.0
2007-05-09 15:40:00,56.89,56.93,56.85,56.9,94500.0,30.6671,30.6887,30.6455,30.6725,94500.0
2007-05-09 15:50:00,56.9,57.0,56.89,56.92,150500.0,30.6725,30.7264,30.6671,30.6833,150500.0
2007-05-10 09:30:00,56.65,56.65,56.2,56.32,300800.0,30.5377,30.5377,30.2952,30.3598,300800.0
2007-05-10 09:40:00,56.33,56.46,56.3,56.3,128500.0,30.3652,30.4353,30.3491,30.3491,128500.0
2007-05-10 09:50:00,56.31,56.4,56.23,56.37,134300.0,30.3545,30.403,30.3113,30.3868,134300.0
2007-05-10 10:00:00,56.35,56.36,56.22,56.24,104200.0,30.376,30.3814,30.3059,30.3167,104200.0
2007-05-10 10:10:00,56.23,56.36,56.17,56.32,97000.0,30.3113,30.3814,30.279,30.3598,97000.0
2007-05-10 10:20:00,56.32,56.32,56.23,56.24,65500.0,30.3598,30.3598,30.3113,30.3167,65500.0
2007-05-10 10:30:00,56.24,56.47,56.23,56.44,93500.0,30.3167,30.4407,30.3113,30.4245,93500.0
2007-05-10 10:40:00,56.43,56.57,56.43,56.55,97800.0,30.4191,30.4946,30.4191,30.4838,97800.0
2007-05-10 10:50:00,56.55,56.55,56.35,56.37,65800.0,30.4838,30.4838,30.376,30.3868,65800.0
2007-05-10 11:00:00,56.36,56.37,56.15,56.18,90500.0,30.3814,30.3868,30.2682,30.2844,90500.0
2007-05-10 11:10:00,56.17,56.28,56.04,56.08,190900.0,30.279,30.3383,30.2089,30.2305,190900.0
2007-05-10 11:20:00,56.08,56.08,55.91,55.96,144900.0,30.2305,30.2305,30.1388,30.1658,144900.0
2007-05-10 11:30:00,55.96,55.98,55.94,55.96,105500.0,30.1658,30.1766,30.155,30.1658,105500.0
2007-05-10 11:40:00,55.96,55.97,55.81,55.82,122700.0,30.1658,30.1712,30.0849,30.0903,122700.0
2007-05-10 11:50:00,55.82,55.85,55.68,55.69,109200.0,30.0903,30.1065,30.0148,30.0202,109200.0
2007-05-10 12:00:00,55.67,55.74,55.48,55.72,154200.0,30.0095,30.0472,29.907,30.0364,154200.0
2007-05-10 12:10:00,55.72,55.89,55.67,55.78,108400.0,30.0364,30.1281,30.0095,30.0688,108400.0
2007-05-10 12:20:00,55.78,55.8,55.67,55.67,80200.0,30.0688,30.0795,30.0095,30.0095,80200.0
2007-05-10 12:30:00,55.66,55.7,55.59,55.6,134800.0,30.0041,30.0256,29.9663,29.9717,134800.0
2007-05-10 12:40:00,55.6,55.64,55.52,55.54,86500.0,29.9717,29.9933,29.9286,29.9394,86500.0
2007-05-10 12:50:00,55.54,55.6,55.52,55.52,52800.0,29.9394,29.9717,29.9286,29.9286,52800.0
2007-05-10 13:00:00,55.52,55.52,55.42,55.5,100900.0,29.9286,29.9286,29.8747,29.9178,100900.0
2007-05-10 13:10:00,55.5,55.53,55.39,55.48,126300.0,29.9178,29.934,29.8585,29.907,126300.0
2007-05-10 13:20:00,55.48,55.49,55.43,55.44,71800.0,29.907,29.9124,29.8801,29.8855,71800.0
2007-05-10 13:30:00,55.44,55.44,55.17,55.35,207200.0,29.8855,29.8855,29.7399,29.837,207200.0
2007-05-10 13:40:00,55.33,55.4,55.17,55.32,304600.0,29.8262,29.8639,29.7399,29.8208,304600.0
2007-05-10 13:50:00,55.32,55.4,55.31,55.34,114500.0,29.8208,29.8639,29.8154,29.8316,114500.0
2007-05-10 14:00:00,55.34,55.44,55.32,55.43,123700.0,29.8316,29.8855,29.8208,29.8801,123700.0
2007-05-10 14:10:00,55.43,55.52,55.4,55.52,119800.0,29.8801,29.9286,29.8639,29.9286,119800.0
2007-05-10 14:20:00,55.52,55.53,55.39,55.5,146700.0,29.9286,29.934,29.8585,29.9178,146700.0
2007-05-10 14:30:00,55.52,55.58,55.48,55.51,99200.0,29.9286,29.9609,29.907,29.9232,99200.0
2007-05-10 14:40:00,55.51,55.52,55.46,55.52,50100.0,29.9232,29.9286,29.8963,29.9286,50100.0
2007-05-10 14:50:00,55.52,55.53,55.33,55.37,135700.0,29.9286,29.934,29.8262,29.8477,135700.0
2007-05-10 15:00:00,55.36,55.36,55.23,55.26,162100.0,29.8423,29.8423,29.7723,29.7884,162100.0
2007-05-10 15:10:00,55.27,55.47,55.24,55.35,138300.0,29.7938,29.9016,29.7777,29.837,138300.0
2007-05-10 15:20:00,55.36,55.47,55.29,55.31,141200.0,29.8423,29.9016,29.8046,29.8154,141200.0
2007-05-10 15:30:00,55.3,55.31,55.21,55.23,189400.0,29.81,29.8154,29.7615,29.7723,189400.0
2007-05-10 15:40:00,55.23,55.27,55.2,55.24,372300.0,29.7723,29.7938,29.7561,29.7777,372300.0
2007-05-10 15:50:00,55.25,55.25,55.11,55.13,544100.0,29.7831,29.7831,29.7076,29.7184,544100.0
2007-05-11 09:30:00,55.6,55.76,55.6,55.76,20100.0,30.0365,30.123,30.0365,30.123,20100.0
2007-05-11 09:40:00,55.75,55.97,55.37,55.85,291900.0,30.1176,30.2364,29.9123,30.1716,291900.0
2007-05-11 09:50:00,55.87,55.93,55.51,55.7,236700.0,30.1824,30.2148,29.9879,30.0906,236700.0
2007-05-11 10:00:00,55.69,55.75,55.65,55.73,162700.0,30.0852,30.1176,30.0636,30.1068,162700.0
2007-05-11 10:10:00,55.72,56.0,55.72,55.92,130000.0,30.1014,30.2526,30.1014,30.2094,130000.0
2007-05-11 10:20:00,55.92,55.93,55.72,55.74,96900.0,30.2094,30.2148,30.1014,30.1122,96900.0
2007-05-11 10:30:00,55.73,55.97,55.73,55.95,69000.0,30.1068,30.2364,30.1068,30.2256,69000.0
2007-05-11 10:40:00,55.93,55.99,55.9,55.98,61500.0,30.2148,30.2472,30.1986,30.2418,61500.0
2007-05-11 10:50:00,55.98,55.99,55.91,55.91,135700.0,30.2418,30.2472,30.204,30.204,135700.0
2007-05-11 11:00:00,55.92,56.0,55.86,55.9,259200.0,30.2094,30.2526,30.177,30.1986,259200.0
2007-05-11 11:10:00,55.9,56.3,55.87,55.89,133000.0,30.1986,30.4147,30.1824,30.1932,133000.0
2007-05-11 11:20:00,55.88,55.89,55.78,55.82,72300.0,30.1878,30.1932,30.1338,30.1554,72300.0
2007-05-11 11:30:00,55.84,55.85,55.78,55.8,47500.0,30.1662,30.1716,30.1338,30.1446,47500.0
2007-05-11 11:40:00,55.79,55.8,55.66,55.74,98000.0,30.1392,30.1446,30.069,30.1122,98000.0
2007-05-11 11:50:00,55.74,55.74,55.59,55.74,145800.0,30.1122,30.1122,30.0311,30.1122,145800.0
2007-05-11 12:00:00,55.75,55.78,55.59,55.6,48600.0,30.1176,30.1338,30.0311,30.0365,48600.0
2007-05-11 12:10:00,55.6,55.64,55.52,55.64,80800.0,30.0365,30.0581,29.9933,30.0581,80800.0
2007-05-11 12:20:00,55.64,55.74,55.64,55.7,53400.0,30.0581,30.1122,30.0581,30.0906,53400.0
2007-05-11 12:30:00,55.71,55.78,55.68,55.77,32500.0,30.096,30.1338,30.0798,30.1284,32500.0
2007-05-11 12:40:00,55.77,55.89,55.77,55.79,58900.0,30.1284,30.1932,30.1284,30.1392,58900.0
2007-05-11 12:50:00,55.79,55.85,55.76,55.79,36600.0,30.1392,30.1716,30.123,30.1392,36600.0
2007-05-11 13:00:00,55.79,55.8,55.59,55.6,51000.0,30.1392,30.1446,30.0311,30.0365,51000.0
2007-05-11 13:10:00,55.6,55.62,55.53,55.55,69600.0,30.0365,30.0473,29.9987,30.0095,69600.0
2007-05-11 13:20:00,55.55,55.68,55.54,55.65,79600.0,30.0095,30.0798,30.0041,30.0636,79600.0
2007-05-11 13:30:00,55.66,55.78,55.65,55.74,43900.0,30.069,30.1338,30.0636,30.1122,43900.0
2007-05-11 13:40:00,55.76,55.77,55.7,55.75,40600.0,30.123,30.1284,30.0906,30.1176,40600.0
2007-05-11 13:50:00,55.75,55.77,55.63,55.65,40600.0,30.1176,30.1284,30.0527,30.0636,40600.0
2007-05-11 14:00:00,55.65,55.71,55.62,55.71,62700.0,30.0636,30.096,30.0473,30.096,62700.0
2007-05-11 14:10:00,55.71,55.79,55.67,55.71,45500.0,30.096,30.1392,30.0744,30.096,45500.0
2007-05-11 14:20:00,55.7,55.71,55.62,55.63,43900.0,30.0906,30.096,30.0473,30.0527,43900.0
2007-05-11 14:30:00,55.63,55.63,55.52,55.6,90800.0,30.0527,30.0527,29.9933,30.0365,90800.0
2007-05-11 14:40:00,55.6,55.64,55.59,55.61,48300.0,30.0365,30.0581,30.0311,30.0419,48300.0
2007-05-11 14:50:00,55.62,55.64,55.52,55.56,92000.0,30.0473,30.0581,29.9933,30.0149,92000.0
2007-05-11 15:00:00,55.56,55.57,55.49,55.57,50500.0,30.0149,30.0203,29.9771,30.0203,50500.0
2007-05-11 15:10:00,55.57,55.61,55.53,55.61,65400.0,30.0203,30.0419,29.9987,30.0419,65400.0
2007-05-11 15:20:00,55.61,55.61,55.49,55.53,75400.0,30.0419,30.0419,29.9771,29.9987,75400.0
2007-05-11 15:30:00,55.53,55.62,55.53,55.55,151400.0,29.9987,30.0473,29.9987,30.0095,151400.0
2007-05-11 15:40:00,55.55,55.55,55.18,55.47,180900.0,30.0095,30.0095,29.8096,29.9663,180900.0
2007-05-11 15:50:00,55.47,55.56,55.42,55.55,381000.0,29.9663,30.0149,29.9393,30.0095,381000.0
2007-05-14 09:30:00,55.72,55.86,55.5,55.74,111400.0,30.1014,30.177,29.9825,30.1122,111400.0
2007-05-14 09:40:00,55.74,55.78,55.7,55.7,123100.0,30.1122,30.1338,30.0906,30.0906,123100.0
2007-05-14 09:50:00,55.7,55.74,55.53,55.66,194800.0,30.0906,30.1122,29.9987,30.069,194800.0
2007-05-14 10:00:00,55.66,55.72,55.5,55.7,187300.0,30.069,30.1014,29.9825,30.0906,187300.0
2007-05-14 10:10:00,55.69,55.75,55.66,55.73,152400.0,30.0852,30.1176,30.069,30.1068,152400.0
2007-05-14 10:20:00,55.73,55.74,55.49,55.58,135500.0,30.1068,30.1122,29.9771,30.0257,135500.0
2007-05-14 10:30:00,55.57,55.57,55.5,55.56,156400.0,30.0203,30.0203,29.9825,30.0149,156400.0
2007-05-14 10:40:00,55.56,55.76,55.56,55.74,136200.0,30.0149,30.123,30.0149,30.1122,136200.0
2007-05-14 10:50:00,55.74,55.85,55.69,55.71,125700.0,30.1122,30.1716,30.0852,30.096,125700.0
2007-05-14 11:00:00,55.71,55.76,55.5,55.51,114800.0,30.096,30.123,29.9825,29.9879,114800.0
2007-05-14 11:10:00,55.5,55.51,55.38,55.51,137700.0,29.9825,29.9879,29.9177,29.9879,137700.0
2007-05-14 11:20:00,55.51,55.67,55.48,55.48,105400.0,29.9879,30.0744,29.9717,29.9717,105400.0
2007-05-14 11:30:00,55.48,55.61,55.48,55.55,104400.0,29.9717,30.0419,29.9717,30.0095,104400.0
2007-05-14 11:40:00,55.56,55.6,55.44,55.6,49700.0,30.0149,30.0365,29.9501,30.0365,49700.0
2007-05-14 11:50:00,55.6,55.6,55.52,55.56,43400.0,30.0365,30.0365,29.9933,30.0149,43400.0
2007-05-14 12:00:00,55.56,55.76,55.55,55.75,72000.0,30.0149,30.123,30.0095,30.1176,72000.0
2007-05-14 12:10:00,55.75,55.75,55.55,55.68,109100.0,30.1176,30.1176,30.0095,30.0798,109100.0
2007-05-14 12:20:00,55.68,55.69,55.51,55.55,39000.0,30.0798,30.0852,29.9879,30.0095,39000.0
2007-05-14 12:30:00,55.55,55.59,55.54,55.55,48600.0,30.0095,30.0311,30.0041,30.0095,48600.0
2007-05-14 12:40:00,55.55,55.56,55.54,55.55,18900.0,30.0095,30.0149,30.0041,30.0095,18900.0
2007-05-14 12:50:00,55.55,55.56,55.43,55.45,170700.0,30.0095,30.0149,29.9447,29.9555,170700.0
2007-05-14 13:00:00,55.45,55.46,55.35,55.39,78500.0,29.9555,29.9609,29.9015,29.9231,78500.0
2007-05-14 13:10:00,55.39,55.4,55.21,55.21,99600.0,29.9231,29.9285,29.8259,29.8259,99600.0
2007-05-14 13:20:00,55.21,55.28,55.2,55.24,93000.0,29.8259,29.8637,29.8204,29.8421,93000.0
2007-05-14 13:30:00,55.24,55.35,55.0,55.04,242300.0,29.8421,29.9015,29.7124,29.734,242300.0
2007-05-14 13:40:00,55.04,55.12,54.93,55.06,164600.0,29.734,29.7772,29.6746,29.7448,164600.0
2007-05-14 13:50:00,55.07,55.12,54.89,54.94,125600.0,29.7502,29.7772,29.653,29.68,125600.0
2007-05-14 14:00:00,54.94,55.0,54.79,54.94,204700.0,29.68,29.7124,29.599,29.68,204700.0
2007-05-14 14:10:00,54.93,54.97,54.84,54.87,114200.0,29.6746,29.6962,29.626,29.6422,114200.0
2007-05-14 14:20:00,54.87,55.21,54.87,55.21,84700.0,29.6422,29.8259,29.6422,29.8259,84700.0
2007-05-14 14:30:00,55.22,55.25,55.03,55.1,110500.0,29.8313,29.8475,29.7286,29.7664,110500.0
2007-05-14 14:40:00,55.1,55.18,55.05,55.16,71900.0,29.7664,29.8096,29.7394,29.7988,71900.0
2007-05-14 14:50:00,55.16,55.23,55.02,55.06,121700.0,29.7988,29.8367,29.7232,29.7448,121700.0
2007-05-14 15:00:00,55.06,55.35,55.06,55.25,99900.0,29.7448,29.9015,29.7448,29.8475,99900.0
2007-05-14 15:10:00,55.24,55.39,55.23,55.36,70400.0,29.8421,29.9231,29.8367,29.9069,70400.0
2007-05-14 15:20:00,55.35,55.36,55.21,55.33,135700.0,29.9015,29.9069,29.8259,29.8907,135700.0
2007-05-14 15:30:00,55.33,55.41,55.32,55.34,94700.0,29.8907,29.9339,29.8853,29.8961,94700.0
2007-05-14 15:40:00,55.33,55.45,55.32,55.39,121500.0,29.8907,29.9555,29.8853,29.9231,121500.0
2007-05-14 15:50:00,55.39,55.42,55.28,55.41,242600.0,29.9231,29.9393,29.8637,29.9339,242600.0
2007-05-15 09:30:00,55.46,55.59,55.03,55.13,190700.0,29.9609,30.0311,29.7286,29.7826,190700.0
2007-05-15 09:40:00,55.12,55.17,55.0,55.0,195800.0,29.7772,29.8042,29.7124,29.7124,195800.0
2007-05-15 09:50:00,55.0,55.19,54.86,55.16,174500.0,29.7124,29.815,29.6368,29.7988,174500.0
2007-05-15 10:00:00,55.15,55.47,55.12,55.34,193000.0,29.7934,29.9663,29.7772,29.8961,193000.0
2007-05-15 10:10:00,55.34,55.5,55.23,55.43,174500.0,29.8961,29.9825,29.8367,29.9447,174500.0
2007-05-15 10:20:00,55.42,55.43,55.23,55.4,132600.0,29.9393,29.9447,29.8367,29.9285,132600.0
2007-05-15 10:30:00,55.41,55.43,55.24,55.25,109600.0,29.9339,29.9447,29.8421,29.8475,109600.0
2007-05-15 10:40:00,55.24,55.34,55.23,55.33,82700.0,29.8421,29.8961,29.8367,29.8907,82700.0
2007-05-15 10:50:00,55.33,55.43,55.2,55.26,110000.0,29.8907,29.9447,29.8204,29.8529,110000.0
2007-05-15 11:00:00,55.27,55.34,55.15,55.2,154700.0,29.8583,29.8961,29.7934,29.8204,154700.0
2007-05-15 11:10:00,55.2,55.26,55.08,55.22,96100.0,29.8204,29.8529,29.7556,29.8313,96100.0
2007-05-15 11:20:00,55.23,55.24,55.12,55.18,92400.0,29.8367,29.8421,29.7772,29.8096,92400.0
2007-05-15 11:30:00,55.18,55.5,55.17,55.5,54400.0,29.8096,29.9825,29.8042,29.9825,54400.0
2007-05-15 11:40:00,55.49,55.63,55.44,55.6,86800.0,29.9771,30.0527,29.9501,30.0365,86800.0
2007-05-15 11:50:00,55.6,55.64,55.52,55.61,75900.0,30.0365,30.0581,29.9933,30.0419,75900.0
2007-05-15 12:00:00,55.62,55.66,55.59,55.66,50300.0,30.0473,30.069,30.0311,30.069,50300.0
2007-05-15 12:10:00,55.65,55.8,55.59,55.59,106200.0,30.0636,30.1446,30.0311,30.0311,106200.0
2007-05-15 12:20:00,55.6,55.65,55.53,55.57,56000.0,30.0365,30.0636,29.9987,30.0203,56000.0
2007-05-15 12:30:00,55.56,55.61,55.52,55.61,51700.0,30.0149,30.0419,29.9933,30.0419,51700.0
2007-05-15 12:40:00,55.61,55.76,55.59,55.65,79700.0,30.0419,30.123,30.0311,30.0636,79700.0
2007-05-15 12:50:00,55.65,55.65,55.43,55.44,43600.0,30.0636,30.0636,29.9447,29.9501,43600.0
2007-05-15 13:00:00,55.44,55.49,55.35,55.45,62200.0,29.9501,29.9771,29.9015,29.9555,62200.0
2007-05-15 13:10:00,55.46,55.6,55.46,55.56,41800.0,29.9609,30.0365,29.9609,30.0149,41800.0
2007-05-15 13:20:00,55.56,55.61,55.46,55.56,35300.0,30.0149,30.0419,29.9609,30.0149,35300.0
2007-05-15 13:30:00,55.57,55.62,55.5,55.56,48500.0,30.0203,30.0473,29.9825,30.0149,48500.0
2007-05-15 13:40:00,55.56,55.56,55.25,55.31,110100.0,30.0149,30.0149,29.8475,29.8799,110100.0
2007-05-15 13:50:00,55.3,55.45,55.3,55.4,76300.0,29.8745,29.9555,29.8745,29.9285,76300.0
2007-05-15 14:00:00,55.4,55.43,55.3,55.32,51500.0,29.9285,29.9447,29.8745,29.8853,51500.0
2007-05-15 14:10:00,55.31,55.34,55.15,55.18,79000.0,29.8799,29.8961,29.7934,29.8096,79000.0
2007-05-15 14:20:00,55.19,55.28,55.16,55.18,72100.0,29.815,29.8637,29.7988,29.8096,72100.0
2007-05-15 14:30:00,55.19,55.29,55.0,55.04,90800.0,29.815,29.8691,29.7124,29.734,90800.0
2007-05-15 14:40:00,55.04,55.14,54.93,54.95,125700.0,29.734,29.788,29.6746,29.6854,125700.0
2007-05-15 14:50:00,54.97,55.23,54.96,55.2,87900.0,29.6962,29.8367,29.6908,29.8204,87900.0
2007-05-15 15:00:00,55.19,55.3,55.11,55.16,75000.0,29.815,29.8745,29.7718,29.7988,75000.0
2007-05-15 15:10:00,55.17,55.26,55.12,55.15,151200.0,29.8042,29.8529,29.7772,29.7934,151200.0
2007-05-15 15:20:00,55.16,55.27,55.09,55.24,104400.0,29.7988,29.8583,29.761,29.8421,104400.0
2007-05-15 15:30:00,55.25,55.31,55.17,55.31,97400.0,29.8475,29.8799,29.8042,29.8799,97400.0
2007-05-15 15:40:00,55.3,55.34,55.13,55.18,195300.0,29.8745,29.8961,29.7826,29.8096,195300.0
2007-05-15 15:50:00,55.19,55.21,55.05,55.12,271000.0,29.815,29.8259,29.7394,29.7772,271000.0
2007-05-16 09:30:00,54.38,54.5,54.0,54.0,595900.0,29.3775,29.4423,29.1722,29.1722,595900.0
2007-05-16 09:40:00,54.0,54.08,53.73,54.07,540200.0,29.1722,29.2154,29.0263,29.21,540200.0
2007-05-16 09:50:00,54.07,54.1,53.95,53.97,298200.0,29.21,29.2262,29.1452,29.156,298200.0
2007-05-16 10:00:00,53.98,54.01,53.75,53.83,256900.0,29.1614,29.1776,29.0371,29.0803,256900.0
2007-05-16 10:10:00,53.83,54.09,53.83,54.09,158100.0,29.0803,29.2208,29.0803,29.2208,158100.0
2007-05-16 10:20:00,54.09,54.24,54.08,54.18,161800.0,29.2208,29.3018,29.2154,29.2694,161800.0
2007-05-16 10:30:00,54.19,54.32,54.1,54.24,158100.0,29.2748,29.3451,29.2262,29.3018,158100.0
2007-05-16 10:40:00,54.24,54.35,54.17,54.21,107300.0,29.3018,29.3613,29.264,29.2856,107300.0
2007-05-16 10:50:00,54.22,54.25,53.9,53.98,167200.0,29.291,29.3072,29.1182,29.1614,167200.0
2007-05-16 11:00:00,53.98,54.02,53.9,53.9,97500.0,29.1614,29.183,29.1182,29.1182,97500.0
2007-05-16 11:10:00,53.9,53.91,53.65,53.9,204400.0,29.1182,29.1236,28.9831,29.1182,204400.0
2007-05-16 11:20:00,53.9,53.96,53.84,53.9,151100.0,29.1182,29.1506,29.0857,29.1182,151100.0
2007-05-16 11:30:00,53.92,54.17,53.91,54.17,122500.0,29.129,29.264,29.1236,29.264,122500.0
2007-05-16 11:40:00,54.17,54.17,54.0,54.08,103700.0,29.264,29.264,29.1722,29.2154,103700.0
2007-05-16 11:50:00,54.09,54.19,54.01,54.19,99400.0,29.2208,29.2748,29.1776,29.2748,99400.0
2007-05-16 12:00:00,54.19,54.23,53.95,53.98,95900.0,29.2748,29.2964,29.1452,29.1614,95900.0
2007-05-16 12:10:00,53.96,54.19,53.93,54.15,71900.0,29.1506,29.2748,29.1344,29.2532,71900.0
2007-05-16 12:20:00,54.16,54.16,54.06,54.1,63000.0,29.2586,29.2586,29.2046,29.2262,63000.0
2007-05-16 12:30:00,54.11,54.22,54.1,54.14,66100.0,29.2316,29.291,29.2262,29.2478,66100.0
2007-05-16 12:40:00,54.14,55.14,54.01,54.12,97900.0,29.2478,29.788,29.1776,29.237,97900.0
2007-05-16 12:50:00,54.11,54.33,54.09,54.32,90000.0,29.2316,29.3505,29.2208,29.3451,90000.0
2007-05-16 13:00:00,54.32,54.34,54.12,54.14,144700.0,29.3451,29.3559,29.237,29.2478,144700.0
2007-05-16 13:10:00,54.14,54.14,54.06,54.12,80600.0,29.2478,29.2478,29.2046,29.237,80600.0
2007-05-16 13:20:00,54.11,54.27,54.11,54.16,132300.0,29.2316,29.318,29.2316,29.2586,132300.0
2007-05-16 13:30:00,54.17,54.41,54.16,54.36,94500.0,29.264,29.3937,29.2586,29.3667,94500.0
2007-05-16 13:40:00,54.35,54.45,54.21,54.31,143300.0,29.3613,29.4153,29.2856,29.3396,143300.0
2007-05-16 13:50:00,54.31,55.14,54.31,54.4,96200.0,29.3396,29.788,29.3396,29.3883,96200.0
2007-05-16 14:00:00,54.4,54.6,54.39,54.6,112300.0,29.3883,29.4963,29.3829,29.4963,112300.0
2007-05-16 14:10:00,54.6,54.69,54.55,54.55,109100.0,29.4963,29.5449,29.4693,29.4693,109100.0
2007-05-16 14:20:00,54.55,54.56,54.46,54.52,93200.0,29.4693,29.4747,29.4207,29.4531,93200.0
2007-05-16 14:30:00,54.52,54.61,54.51,54.52,67400.0,29.4531,29.5017,29.4477,29.4531,67400.0
2007-05-16 14:40:00,54.51,54.63,54.5,54.58,83400.0,29.4477,29.5125,29.4423,29.4855,83400.0
2007-05-16 14:50:00,54.58,54.6,54.52,54.54,75600.0,29.4855,29.4963,29.4531,29.4639,75600.0
2007-05-16 15:00:00,54.54,54.55,54.45,54.51,95100.0,29.4639,29.4693,29.4153,29.4477,95100.0
2007-05-16 15:10:00,54.52,54.61,54.5,54.52,105100.0,29.4531,29.5017,29.4423,29.4531,105100.0
2007-05-16 15:20:00,54.52,54.72,54.48,54.67,116600.0,29.4531,29.5611,29.4315,29.5341,116600.0
2007-05-16 15:30:00,54.67,54.77,54.67,54.68,158800.0,29.5341,29.5882,29.5341,29.5395,158800.0
2007-05-16 15:40:00,54.68,54.74,54.61,54.66,211500.0,29.5395,29.5719,29.5017,29.5287,211500.0
2007-05-16 15:50:00,54.66,54.68,54.57,54.63,289700.0,29.5287,29.5395,29.4801,29.5125,289700.0
2007-05-17 09:30:00,54.49,54.65,54.3,54.34,194900.0,29.4369,29.5233,29.3342,29.3559,194900.0
2007-05-17 09:40:00,54.34,54.35,53.88,54.1,249500.0,29.3559,29.3613,29.1074,29.2262,249500.0
2007-05-17 09:50:00,54.11,54.42,54.0,54.4,233300.0,29.2316,29.3991,29.1722,29.3883,233300.0
2007-05-17 10:00:00,54.4,54.58,54.27,54.43,261600.0,29.3883,29.4855,29.318,29.4045,261600.0
2007-05-17 10:10:00,54.45,54.46,54.14,54.15,109100.0,29.4153,29.4207,29.2478,29.2532,109100.0
2007-05-17 10:20:00,54.13,54.2,53.96,54.08,159100.0,29.2424,29.2802,29.1506,29.2154,159100.0
2007-05-17 10:30:00,54.08,54.13,53.93,54.12,179500.0,29.2154,29.2424,29.1344,29.237,179500.0
2007-05-17 10:40:00,54.12,54.56,54.11,54.56,251100.0,29.237,29.4747,29.2316,29.4747,251100.0
2007-05-17 10:50:00,54.55,54.68,54.49,54.68,218900.0,29.4693,29.5395,29.4369,29.5395,218900.0
2007-05-17 11:00:00,54.68,54.89,54.67,54.81,207400.0,29.5395,29.653,29.5341,29.6098,207400.0
2007-05-17 11:10:00,54.79,54.84,54.6,54.6,71200.0,29.599,29.626,29.4963,29.4963,71200.0
2007-05-17 11:20:00,54.59,54.6,54.41,54.58,202600.0,29.4909,29.4963,29.3937,29.4855,202600.0
2007-05-17 11:30:00,54.57,54.8,54.56,54.74,114600.0,29.4801,29.6044,29.4747,29.5719,114600.0
2007-05-17 11:40:00,54.73,54.95,54.7,54.88,132000.0,29.5665,29.6854,29.5503,29.6476,132000.0
2007-05-17 11:50:00,54.88,54.95,54.64,54.75,113000.0,29.6476,29.6854,29.5179,29.5773,113000.0
2007-05-17 12:00:00,54.75,54.87,54.58,54.69,69100.0,29.5773,29.6422,29.4855,29.5449,69100.0
2007-05-17 12:10:00,54.71,54.87,54.64,54.84,88400.0,29.5557,29.6422,29.5179,29.626,88400.0
2007-05-17 12:20:00,54.83,54.83,54.69,54.75,32300.0,29.6206,29.6206,29.5449,29.5773,32300.0
2007-05-17 12:30:00,54.75,54.78,54.54,54.65,60000.0,29.5773,29.5936,29.4639,29.5233,60000.0
2007-05-17 12:40:00,54.65,54.65,54.43,54.51,139300.0,29.5233,29.5233,29.4045,29.4477,139300.0
2007-05-17 12:50:00,54.51,54.57,54.37,54.39,49100.0,29.4477,29.4801,29.3721,29.3829,49100.0
2007-05-17 13:00:00,54.39,54.54,54.36,54.53,70800.0,29.3829,29.4639,29.3667,29.4585,70800.0
2007-05-17 13:10:00,54.53,54.54,54.47,54.52,31400.0,29.4585,29.4639,29.4261,29.4531,31400.0
2007-05-17 13:20:00,54.53,54.67,54.52,54.65,46100.0,29.4585,29.5341,29.4531,29.5233,46100.0
2007-05-17 13:30:00,54.65,54.88,54.64,54.84,166900.0,29.5233,29.6476,29.5179,29.626,166900.0
2007-05-17 13:40:00,54.84,54.94,54.75,54.91,100400.0,29.626,29.68,29.5773,29.6638,100400.0
2007-05-17 13:50:00,54.9,54.91,54.78,54.85,61800.0,29.6584,29.6638,29.5936,29.6314,61800.0
2007-05-17 14:00:00,54.86,54.94,54.83,54.93,74000.0,29.6368,29.68,29.6206,29.6746,74000.0
2007-05-17 14:10:00,54.94,54.94,54.82,54.88,38000.0,29.68,29.68,29.6152,29.6476,38000.0
2007-05-17 14:20:00,54.88,55.02,54.88,54.99,90500.0,29.6476,29.7232,29.6476,29.707,90500.0
2007-05-17 14:30:00,54.99,55.01,54.85,54.86,71500.0,29.707,29.7178,29.6314,29.6368,71500.0
2007-05-17 14:40:00,54.85,54.88,54.7,54.85,154000.0,29.6314,29.6476,29.5503,29.6314,154000.0
2007-05-17 14:50:00,54.86,54.91,54.82,54.87,67800.0,29.6368,29.6638,29.6152,29.6422,67800.0
2007-05-17 15:00:00,54.87,54.88,54.71,54.74,108400.0,29.6422,29.6476,29.5557,29.5719,108400.0
2007-05-17 15:10:00,54.75,54.8,54.72,54.77,76000.0,29.5773,29.6044,29.5611,29.5882,76000.0
2007-05-17 15:20:00,54.78,54.79,54.64,54.65,106500.0,29.5936,29.599,29.5179,29.5233,106500.0
2007-05-17 15:30:00,54.64,54.67,54.52,54.61,99600.0,29.5179,29.5341,29.4531,29.5017,99600.0
2007-05-17 15:40:00,54.61,54.65,54.51,54.55,141300.0,29.5017,29.5233,29.4477,29.4693,141300.0
2007-05-17 15:50:00,54.57,54.63,54.55,54.6,208900.0,29.4801,29.5125,29.4693,29.4963,208900.0
2007-05-18 09:30:00,54.62,54.98,54.4,54.48,680900.0,29.5071,29.7016,29.3883,29.4315,680900.0
2007-05-18 09:40:00,54.49,54.65,54.13,54.16,303800.0,29.4369,29.5233,29.2424,29.2586,303800.0
2007-05-18 09:50:00,54.16,54.17,54.01,54.09,337000.0,29.2586,29.264,29.1776,29.2208,337000.0
2007-05-18 10:00:00,54.1,54.65,53.82,54.04,487100.0,29.2262,29.5233,29.0749,29.1938,487100.0
2007-05-18 10:10:00,54.03,54.03,53.73,53.73,311700.0,29.1884,29.1884,29.0263,29.0263,311700.0
2007-05-18 10:20:00,53.75,53.9,53.72,53.86,363800.0,29.0371,29.1182,29.0209,29.0965,363800.0
2007-05-18 10:30:00,53.86,54.0,53.81,53.82,201200.0,29.0965,29.1722,29.0695,29.0749,201200.0
2007-05-18 10:40:00,53.83,53.9,53.59,53.65,233400.0,29.0803,29.1182,28.9507,28.9831,233400.0
2007-05-18 10:50:00,53.65,53.66,53.42,53.5,277200.0,28.9831,28.9885,28.8588,28.9021,277200.0
2007-05-18 11:00:00,53.5,53.5,53.27,53.35,323300.0,28.9021,28.9021,28.7778,28.821,323300.0
2007-05-18 11:10:00,53.34,53.51,53.31,53.42,221300.0,28.8156,28.9075,28.7994,28.8588,221300.0
2007-05-18 11:20:00,53.42,53.66,53.41,53.65,176600.0,28.8588,28.9885,28.8534,28.9831,176600.0
2007-05-18 11:30:00,53.63,53.65,53.46,53.48,194900.0,28.9723,28.9831,28.8805,28.8913,194900.0
2007-05-18 11:40:00,53.48,53.51,53.46,53.47,76200.0,28.8913,28.9075,28.8805,28.8859,76200.0
2007-05-18 11:50:00,53.47,53.62,53.46,53.62,111000.0,28.8859,28.9669,28.8805,28.9669,111000.0
2007-05-18 12:00:00,53.62,53.71,53.57,53.63,109200.0,28.9669,29.0155,28.9399,28.9723,109200.0
2007-05-18 12:10:00,53.63,53.78,53.63,53.77,83000.0,28.9723,29.0533,28.9723,29.0479,83000.0
2007-05-18 12:20:00,53.78,53.84,53.7,53.78,113400.0,29.0533,29.0857,29.0101,29.0533,113400.0
2007-05-18 12:30:00,53.78,53.89,53.75,53.88,79700.0,29.0533,29.1128,29.0371,29.1074,79700.0
2007-05-18 12:40:00,53.88,53.91,53.84,53.85,115900.0,29.1074,29.1236,29.0857,29.0911,115900.0
2007-05-18 12:50:00,53.86,53.87,53.79,53.84,72600.0,29.0965,29.1019,29.0587,29.0857,72600.0
2007-05-18 13:00:00,53.84,53.86,53.77,53.77,76100.0,29.0857,29.0965,29.0479,29.0479,76100.0
2007-05-18 13:10:00,53.77,53.9,53.71,53.75,83200.0,29.0479,29.1182,29.0155,29.0371,83200.0
2007-05-18 13:20:00,53.75,53.75,53.64,53.66,99600.0,29.0371,29.0371,28.9777,28.9885,99600.0
2007-05-18 13:30:00,53.65,53.7,53.59,53.62,86500.0,28.9831,29.0101,28.9507,28.9669,86500.0
2007-05-18 13:40:00,53.61,53.73,53.6,53.69,127500.0,28.9615,29.0263,28.9561,29.0047,127500.0
2007-05-18 13:50:00,53.69,53.76,53.69,53.75,69400.0,29.0047,29.0425,29.0047,29.0371,69400.0
2007-05-18 14:00:00,53.74,53.81,53.74,53.8,113600.0,29.0317,29.0695,29.0317,29.0641,113600.0
2007-05-18 14:10:00,53.8,54.6,53.75,53.8,88200.0,29.0641,29.4963,29.0371,29.0641,88200.0
2007-05-18 14:20:00,53.8,53.84,53.78,53.83,149600.0,29.0641,29.0857,29.0533,29.0803,149600.0
2007-05-18 14:30:00,53.84,53.87,53.76,53.78,88800.0,29.0857,29.1019,29.0425,29.0533,88800.0
2007-05-18 14:40:00,53.78,53.78,53.58,53.65,120400.0,29.0533,29.0533,28.9453,28.9831,120400.0
2007-05-18 14:50:00,53.65,53.84,53.65,53.74,71000.0,28.9831,29.0857,28.9831,29.0317,71000.0
2007-05-18 15:00:00,53.73,53.8,53.71,53.72,66000.0,29.0263,29.0641,29.0155,29.0209,66000.0
2007-05-18 15:10:00,53.72,53.77,53.63,53.69,169300.0,29.0209,29.0479,28.9723,29.0047,169300.0
2007-05-18 15:20:00,53.69,53.7,53.56,53.64,204500.0,29.0047,29.0101,28.9345,28.9777,204500.0
2007-05-18 15:30:00,53.65,53.7,53.58,53.65,251100.0,28.9831,29.0101,28.9453,28.9831,251100.0
2007-05-18 15:40:00,53.65,53.67,53.58,53.59,302900.0,28.9831,28.9939,28.9453,28.9507,302900.0
2007-05-18 15:50:00,53.58,53.71,53.58,53.65,308900.0,28.9453,29.0155,28.9453,28.9831,308900.0
2007-05-21 09:30:00,53.84,53.99,53.68,53.9,135200.0,29.0857,29.1668,28.9993,29.1182,135200.0
2007-05-21 09:40:00,53.89,53.97,53.89,53.94,156800.0,29.1128,29.156,29.1128,29.1398,156800.0
2007-05-21 09:50:00,53.93,53.94,53.82,53.87,104000.0,29.1344,29.1398,29.0749,29.1019,104000.0
2007-05-21 10:00:00,53.87,54.1,53.85,54.1,209900.0,29.1019,29.2262,29.0911,29.2262,209900.0
2007-05-21 10:10:00,54.1,54.15,53.97,54.01,127000.0,29.2262,29.2532,29.156,29.1776,127000.0
2007-05-21 10:20:00,54.01,54.1,54.0,54.1,62500.0,29.1776,29.2262,29.1722,29.2262,62500.0
2007-05-21 10:30:00,54.09,54.15,54.03,54.08,102800.0,29.2208,29.2532,29.1884,29.2154,102800.0
2007-05-21 10:40:00,54.07,54.15,54.06,54.15,59900.0,29.21,29.2532,29.2046,29.2532,59900.0
2007-05-21 10:50:00,54.14,54.26,54.12,54.17,170900.0,29.2478,29.3126,29.237,29.264,170900.0
2007-05-21 11:00:00,54.17,54.2,54.13,54.14,92000.0,29.264,29.2802,29.2424,29.2478,92000.0
2007-05-21 11:10:00,54.14,54.17,53.95,53.96,117200.0,29.2478,29.264,29.1452,29.1506,117200.0
2007-05-21 11:20:00,53.97,53.98,53.89,53.96,61500.0,29.156,29.1614,29.1128,29.1506,61500.0
2007-05-21 11:30:00,53.95,54.07,53.93,54.06,52800.0,29.1452,29.21,29.1344,29.2046,52800.0
2007-05-21 11:40:00,54.07,54.17,54.07,54.16,40300.0,29.21,29.264,29.21,29.2586,40300.0
2007-05-21 11:50:00,54.16,54.24,54.14,54.18,65500.0,29.2586,29.3018,29.2478,29.2694,65500.0
2007-05-21 12:00:00,54.19,54.3,54.12,54.26,59500.0,29.2748,29.3342,29.237,29.3126,59500.0
2007-05-21 12:10:00,54.26,54.33,54.17,54.18,60000.0,29.3126,29.3505,29.264,29.2694,60000.0
2007-05-21 12:20:00,54.18,54.23,54.12,54.15,63800.0,29.2694,29.2964,29.237,29.2532,63800.0
2007-05-21 12:30:00,54.15,54.19,54.13,54.13,36800.0,29.2532,29.2748,29.2424,29.2424,36800.0
2007-05-21 12:40:00,54.13,54.15,54.11,54.15,36200.0,29.2424,29.2532,29.2316,29.2532,36200.0
2007-05-21 12:50:00,54.15,54.15,54.02,54.02,44700.0,29.2532,29.2532,29.183,29.183,44700.0
2007-05-21 13:00:00,54.03,54.06,53.99,54.01,62000.0,29.1884,29.2046,29.1668,29.1776,62000.0
2007-05-21 13:10:00,54.0,54.02,53.98,53.99,69800.0,29.1722,29.183,29.1614,29.1668,69800.0
2007-05-21 13:20:00,54.01,54.01,53.86,53.87,66000.0,29.1776,29.1776,29.0965,29.1019,66000.0
2007-05-21 13:30:00,53.87,53.88,53.66,53.68,177400.0,29.1019,29.1074,28.9885,28.9993,177400.0
2007-05-21 13:40:00,53.68,53.7,53.65,53.7,85100.0,28.9993,29.0101,28.9831,29.0101,85100.0
2007-05-21 13:50:00,53.7,53.72,53.65,53.7,69800.0,29.0101,29.0209,28.9831,29.0101,69800.0
2007-05-21 14:00:00,53.71,53.75,53.66,53.7,83000.0,29.0155,29.0371,28.9885,29.0101,83000.0
2007-05-21 14:10:00,53.69,53.7,53.68,53.7,59500.0,29.0047,29.0101,28.9993,29.0101,59500.0
2007-05-21 14:20:00,53.7,53.75,53.69,53.73,94700.0,29.0101,29.0371,29.0047,29.0263,94700.0
2007-05-21 14:30:00,53.73,53.8,53.69,53.79,77500.0,29.0263,29.0641,29.0047,29.0587,77500.0
2007-05-21 14:40:00,53.79,53.9,53.78,53.78,86100.0,29.0587,29.1182,29.0533,29.0533,86100.0
2007-05-21 14:50:00,53.79,53.86,53.57,53.61,130700.0,29.0587,29.0965,28.9399,28.9615,130700.0
2007-05-21 15:00:00,53.61,53.65,53.38,53.41,186100.0,28.9615,28.9831,28.8372,28.8534,186100.0
2007-05-21 15:10:00,53.41,53.48,53.33,53.45,216400.0,28.8534,28.8913,28.8102,28.8751,216400.0
2007-05-21 15:20:00,53.44,53.48,53.36,53.41,201100.0,28.8697,28.8913,28.8264,28.8534,201100.0
2007-05-21 15:30:00,53.4,53.43,53.27,53.4,179100.0,28.848,28.8642,28.7778,28.848,179100.0
2007-05-21 15:40:00,53.39,53.45,53.37,53.39,171700.0,28.8426,28.8751,28.8318,28.8426,171700.0
2007-05-21 15:50:00,53.4,53.49,53.38,53.49,144300.0,28.848,28.8967,28.8372,28.8967,144300.0
2007-05-22 09:30:00,53.93,53.98,53.66,53.7,190600.0,29.1344,29.1614,28.9885,29.0101,190600.0
2007-05-22 09:40:00,53.74,54.07,53.66,53.7,213500.0,29.0317,29.21,28.9885,29.0101,213500.0
2007-05-22 09:50:00,53.71,53.9,53.63,53.78,183400.0,29.0155,29.1182,28.9723,29.0533,183400.0
2007-05-22 10:00:00,53.78,53.81,53.59,53.66,97900.0,29.0533,29.0695,28.9507,28.9885,97900.0
2007-05-22 10:10:00,53.67,53.79,53.55,53.57,83600.0,28.9939,29.0587,28.9291,28.9399,83600.0
2007-05-22 10:20:00,53.57,53.76,53.5,53.65,124200.0,28.9399,29.0425,28.9021,28.9831,124200.0
2007-05-22 10:30:00,53.64,53.71,53.61,53.67,76800.0,28.9777,29.0155,28.9615,28.9939,76800.0
2007-05-22 10:40:00,53.68,53.71,53.61,53.62,76900.0,28.9993,29.0155,28.9615,28.9669,76900.0
2007-05-22 10:50:00,53.62,53.64,53.51,53.62,66900.0,28.9669,28.9777,28.9075,28.9669,66900.0
2007-05-22 11:00:00,53.62,53.7,53.56,53.7,87900.0,28.9669,29.0101,28.9345,29.0101,87900.0
2007-05-22 11:10:00,53.7,53.75,53.64,53.73,86200.0,29.0101,29.0371,28.9777,29.0263,86200.0
2007-05-22 11:20:00,53.73,53.79,53.67,53.79,62000.0,29.0263,29.0587,28.9939,29.0587,62000.0
2007-05-22 11:30:00,53.78,53.88,53.78,53.86,75000.0,29.0533,29.1074,29.0533,29.0965,75000.0
2007-05-22 11:40:00,53.86,53.89,53.74,53.75,54400.0,29.0965,29.1128,29.0317,29.0371,54400.0
2007-05-22 11:50:00,53.76,53.79,53.63,53.73,66000.0,29.0425,29.0587,28.9723,29.0263,66000.0
2007-05-22 12:00:00,53.74,53.83,53.7,53.8,33800.0,29.0317,29.0803,29.0101,29.0641,33800.0
2007-05-22 12:10:00,53.8,53.9,53.79,53.9,57700.0,29.0641,29.1182,29.0587,29.1182,57700.0
2007-05-22 12:20:00,53.9,53.99,53.89,53.95,69800.0,29.1182,29.1668,29.1128,29.1452,69800.0
2007-05-22 12:30:00,53.95,54.04,53.94,53.94,89200.0,29.1452,29.1938,29.1398,29.1398,89200.0
2007-05-22 12:40:00,53.94,53.98,53.89,53.98,39700.0,29.1398,29.1614,29.1128,29.1614,39700.0
2007-05-22 12:50:00,53.98,54.11,53.98,54.11,63400.0,29.1614,29.2316,29.1614,29.2316,63400.0
2007-05-22 13:00:00,54.11,54.16,54.06,54.14,86600.0,29.2316,29.2586,29.2046,29.2478,86600.0
2007-05-22 13:10:00,54.14,54.15,54.01,54.06,47300.0,29.2478,29.2532,29.1776,29.2046,47300.0
2007-05-22 13:20:00,54.06,54.07,53.88,54.02,76800.0,29.2046,29.21,29.1074,29.183,76800.0
2007-05-22 13:30:00,54.02,54.16,54.02,54.1,67200.0,29.183,29.2586,29.183,29.2262,67200.0
2007-05-22 13:40:00,54.1,54.17,54.09,54.15,40200.0,29.2262,29.264,29.2208,29.2532,40200.0
2007-05-22 13:50:00,54.15,54.27,54.12,54.15,112700.0,29.2532,29.318,29.237,29.2532,112700.0
2007-05-22 14:00:00,54.15,54.24,54.12,54.2,71000.0,29.2532,29.3018,29.237,29.2802,71000.0
2007-05-22 14:10:00,54.2,54.24,54.18,54.19,72500.0,29.2802,29.3018,29.2694,29.2748,72500.0
2007-05-22 14:20:00,54.18,54.2,54.15,54.17,43200.0,29.2694,29.2802,29.2532,29.264,43200.0
2007-05-22 14:30:00,54.17,54.23,54.12,54.19,119700.0,29.264,29.2964,29.237,29.2748,119700.0
2007-05-22 14:40:00,54.21,54.32,54.2,54.27,89900.0,29.2856,29.3451,29.2802,29.318,89900.0
2007-05-22 14:50:00,54.27,54.29,54.24,54.28,112400.0,29.318,29.3288,29.3018,29.3234,112400.0
2007-05-22 15:00:00,54.27,54.3,54.22,54.29,64700.0,29.318,29.3342,29.291,29.3288,64700.0
2007-05-22 15:10:00,54.3,54.3,54.06,54.07,90500.0,29.3342,29.3342,29.2046,29.21,90500.0
2007-05-22 15:20:00,54.07,54.08,54.01,54.07,85000.0,29.21,29.2154,29.1776,29.21,85000.0
2007-05-22 15:30:00,54.08,54.15,54.07,54.14,80200.0,29.2154,29.2532,29.21,29.2478,80200.0
2007-05-22 15:40:00,54.14,54.17,54.03,54.05,127600.0,29.2478,29.264,29.1884,29.1992,127600.0
2007-05-22 15:50:00,54.05,54.1,54.03,54.04,120600.0,29.1992,29.2262,29.1884,29.1938,120600.0
2007-05-23 09:30:00,53.97,54.19,53.78,54.11,130700.0,29.156,29.2748,29.0533,29.2316,130700.0
2007-05-23 09:40:00,54.08,54.18,53.78,53.92,118700.0,29.2154,29.2694,29.0533,29.129,118700.0
2007-05-23 09:50:00,53.92,54.16,53.75,54.11,123800.0,29.129,29.2586,29.0371,29.2316,123800.0
2007-05-23 10:00:00,54.1,54.22,53.99,54.06,126500.0,29.2262,29.291,29.1668,29.2046,126500.0
2007-05-23 10:10:00,54.05,54.06,53.8,53.86,118200.0,29.1992,29.2046,29.0641,29.0965,118200.0
2007-05-23 10:20:00,53.87,53.95,53.74,53.95,81200.0,29.1019,29.1452,29.0317,29.1452,81200.0
2007-05-23 10:30:00,53.89,54.03,53.89,53.97,53500.0,29.1128,29.1884,29.1128,29.156,53500.0
2007-05-23 10:40:00,53.96,54.15,53.94,54.1,72500.0,29.1506,29.2532,29.1398,29.2262,72500.0
2007-05-23 10:50:00,54.1,54.14,53.86,53.92,84000.0,29.2262,29.2478,29.0965,29.129,84000.0
2007-05-23 11:00:00,53.91,54.02,53.85,53.98,33600.0,29.1236,29.183,29.0911,29.1614,33600.0
2007-05-23 11:10:00,53.96,54.05,53.91,53.98,41900.0,29.1506,29.1992,29.1236,29.1614,41900.0
2007-05-23 11:20:00,53.97,54.14,53.97,54.09,89400.0,29.156,29.2478,29.156,29.2208,89400.0
2007-05-23 11:30:00,54.11,54.11,53.97,53.98,73200.0,29.2316,29.2316,29.156,29.1614,73200.0
2007-05-23 11:40:00,53.99,54.02,53.95,54.01,22000.0,29.1668,29.183,29.1452,29.1776,22000.0
2007-05-23 11:50:00,54.0,54.02,53.95,53.95,35800.0,29.1722,29.183,29.1452,29.1452,35800.0
2007-05-23 12:00:00,53.95,54.02,53.93,53.94,85800.0,29.1452,29.183,29.1344,29.1398,85800.0
2007-05-23 12:10:00,53.94,53.98,53.89,53.96,33600.0,29.1398,29.1614,29.1128,29.1506,33600.0
2007-05-23 12:20:00,53.95,53.98,53.9,53.93,20500.0,29.1452,29.1614,29.1182,29.1344,20500.0
2007-05-23 12:30:00,53.94,53.94,53.85,53.85,26300.0,29.1398,29.1398,29.0911,29.0911,26300.0
2007-05-23 12:40:00,53.86,53.93,53.85,53.89,15600.0,29.0965,29.1344,29.0911,29.1128,15600.0
2007-05-23 12:50:00,53.9,54.0,53.88,54.0,96000.0,29.1182,29.1722,29.1074,29.1722,96000.0
2007-05-23 13:00:00,53.99,54.04,53.97,54.04,80300.0,29.1668,29.1938,29.156,29.1938,80300.0
2007-05-23 13:10:00,54.02,54.05,53.99,54.02,44100.0,29.183,29.1992,29.1668,29.183,44100.0
2007-05-23 13:20:00,54.02,54.06,54.0,54.06,162000.0,29.183,29.2046,29.1722,29.2046,162000.0
2007-05-23 13:30:00,54.06,54.17,54.04,54.15,75000.0,29.2046,29.264,29.1938,29.2532,75000.0
2007-05-23 13:40:00,54.15,54.21,54.13,54.13,82700.0,29.2532,29.2856,29.2424,29.2424,82700.0
2007-05-23 13:50:00,54.13,54.17,54.07,54.11,55800.0,29.2424,29.264,29.21,29.2316,55800.0
2007-05-23 14:00:00,54.12,54.14,53.99,54.03,100400.0,29.237,29.2478,29.1668,29.1884,100400.0
2007-05-23 14:10:00,54.02,54.1,53.97,54.03,176200.0,29.183,29.2262,29.156,29.1884,176200.0
2007-05-23 14:20:00,54.03,54.06,53.83,53.86,367400.0,29.1884,29.2046,29.0803,29.0965,367400.0
2007-05-23 14:30:00,53.84,54.0,53.84,53.97,489100.0,29.0857,29.1722,29.0857,29.156,489100.0
2007-05-23 14:40:00,53.96,54.04,53.83,53.99,110500.0,29.1506,29.1938,29.0803,29.1668,110500.0
2007-05-23 14:50:00,53.98,54.05,53.96,53.98,81300.0,29.1614,29.1992,29.1506,29.1614,81300.0
2007-05-23 15:00:00,53.99,54.02,53.96,54.0,57900.0,29.1668,29.183,29.1506,29.1722,57900.0
2007-05-23 15:10:00,54.0,54.01,53.8,53.81,362000.0,29.1722,29.1776,29.0641,29.0695,362000.0
2007-05-23 15:20:00,53.8,53.94,53.76,53.85,103900.0,29.0641,29.1398,29.0425,29.0911,103900.0
2007-05-23 15:30:00,53.85,53.87,53.77,53.86,109000.0,29.0911,29.1019,29.0479,29.0965,109000.0
2007-05-23 15:40:00,53.85,53.87,53.78,53.78,108500.0,29.0911,29.1019,29.0533,29.0533,108500.0
2007-05-23 15:50:00,53.77,53.83,53.67,53.71,235100.0,29.0479,29.0803,28.9939,29.0155,235100.0
2007-05-24 09:30:00,53.92,53.97,53.51,53.54,171200.0,29.129,29.156,28.9075,28.9237,171200.0
2007-05-24 09:40:00,53.54,53.6,53.4,53.51,286300.0,28.9237,28.9561,28.848,28.9075,286300.0
2007-05-24 09:50:00,53.51,53.83,53.51,53.82,146500.0,28.9075,29.0803,28.9075,29.0749,146500.0
2007-05-24 10:00:00,53.83,54.14,53.83,54.01,268000.0,29.0803,29.2478,29.0803,29.1776,268000.0
2007-05-24 10:10:00,54.01,54.02,53.91,53.98,93600.0,29.1776,29.183,29.1236,29.1614,93600.0
2007-05-24 10:20:00,53.97,53.99,53.83,53.89,129200.0,29.156,29.1668,29.0803,29.1128,129200.0
2007-05-24 10:30:00,53.89,53.94,53.79,53.79,75500.0,29.1128,29.1398,29.0587,29.0587,75500.0
2007-05-24 10:40:00,53.8,53.89,53.62,53.62,125800.0,29.0641,29.1128,28.9669,28.9669,125800.0
2007-05-24 10:50:00,53.61,53.65,53.3,53.32,278300.0,28.9615,28.9831,28.794,28.8048,278300.0
2007-05-24 11:00:00,53.31,53.44,53.25,53.44,161500.0,28.7994,28.8697,28.767,28.8697,161500.0
2007-05-24 11:10:00,53.44,53.44,53.28,53.28,144900.0,28.8697,28.8697,28.7832,28.7832,144900.0
2007-05-24 11:20:00,53.28,53.37,53.26,53.35,176200.0,28.7832,28.8318,28.7724,28.821,176200.0
2007-05-24 11:30:00,53.35,53.4,53.27,53.37,159600.0,28.821,28.848,28.7778,28.8318,159600.0
2007-05-24 11:40:00,53.37,53.48,53.27,53.47,82800.0,28.8318,28.8913,28.7778,28.8859,82800.0
2007-05-24 11:50:00,53.48,53.76,53.46,53.72,185600.0,28.8913,29.0425,28.8805,29.0209,185600.0
2007-05-24 12:00:00,53.72,53.75,53.52,53.62,139700.0,29.0209,29.0371,28.9129,28.9669,139700.0
2007-05-24 12:10:00,53.62,53.64,53.51,53.55,109600.0,28.9669,28.9777,28.9075,28.9291,109600.0
2007-05-24 12:20:00,53.56,53.6,53.41,53.47,127100.0,28.9345,28.9561,28.8534,28.8859,127100.0
2007-05-24 12:30:00,53.47,53.51,53.29,53.35,136100.0,28.8859,28.9075,28.7886,28.821,136100.0
2007-05-24 12:40:00,53.35,53.47,53.3,53.45,93000.0,28.821,28.8859,28.794,28.8751,93000.0
2007-05-24 12:50:00,53.44,53.58,53.33,53.57,88100.0,28.8697,28.9453,28.8102,28.9399,88100.0
2007-05-24 13:00:00,53.58,53.59,53.4,53.42,75100.0,28.9453,28.9507,28.848,28.8588,75100.0
2007-05-24 13:10:00,53.42,53.75,53.41,53.72,134600.0,28.8588,29.0371,28.8534,29.0209,134600.0
2007-05-24 13:20:00,53.72,53.88,53.72,53.77,159700.0,29.0209,29.1074,29.0209,29.0479,159700.0
2007-05-24 13:30:00,53.77,53.77,53.52,53.56,111600.0,29.0479,29.0479,28.9129,28.9345,111600.0
2007-05-24 13:40:00,53.57,53.76,53.55,53.62,112800.0,28.9399,29.0425,28.9291,28.9669,112800.0
2007-05-24 13:50:00,53.62,53.63,53.51,53.6,85100.0,28.9669,28.9723,28.9075,28.9561,85100.0
2007-05-24 14:00:00,53.61,53.63,53.53,53.55,125000.0,28.9615,28.9723,28.9183,28.9291,125000.0
2007-05-24 14:10:00,53.56,53.63,53.44,53.5,130800.0,28.9345,28.9723,28.8697,28.9021,130800.0
2007-05-24 14:20:00,53.51,53.59,53.51,53.51,69900.0,28.9075,28.9507,28.9075,28.9075,69900.0
2007-05-24 14:30:00,53.52,53.56,53.41,53.42,141900.0,28.9129,28.9345,28.8534,28.8588,141900.0
2007-05-24 14:40:00,53.42,53.54,53.4,53.51,132800.0,28.8588,28.9237,28.848,28.9075,132800.0
2007-05-24 14:50:00,53.51,53.55,53.45,53.49,71500.0,28.9075,28.9291,28.8751,28.8967,71500.0
2007-05-24 15:00:00,53.5,53.59,53.48,53.58,107700.0,28.9021,28.9507,28.8913,28.9453,107700.0
2007-05-24 15:10:00,53.58,53.59,53.46,53.46,120000.0,28.9453,28.9507,28.8805,28.8805,120000.0
2007-05-24 15:20:00,53.47,53.5,53.4,53.41,177700.0,28.8859,28.9021,28.848,28.8534,177700.0
2007-05-24 15:30:00,53.4,53.43,53.29,53.31,249900.0,28.848,28.8642,28.7886,28.7994,249900.0
2007-05-24 15:40:00,53.32,53.5,53.31,53.5,262200.0,28.8048,28.9021,28.7994,28.9021,262200.0
2007-05-24 15:50:00,53.49,53.54,53.43,53.54,395000.0,28.8967,28.9237,28.8642,28.9237,395000.0
2007-05-25 09:30:00,53.79,53.88,53.46,53.58,246500.0,29.0587,29.1074,28.8805,28.9453,246500.0
2007-05-25 09:40:00,53.58,53.7,53.42,53.52,211000.0,28.9453,29.0101,28.8588,28.9129,211000.0
2007-05-25 09:50:00,53.52,53.6,53.43,53.53,92800.0,28.9129,28.9561,28.8642,28.9183,92800.0
2007-05-25 10:00:00,53.52,53.7,53.42,53.68,161100.0,28.9129,29.0101,28.8588,28.9993,161100.0
2007-05-25 10:10:00,53.69,53.72,53.61,53.69,114900.0,29.0047,29.0209,28.9615,29.0047,114900.0
2007-05-25 10:20:00,53.7,53.75,53.66,53.67,98800.0,29.0101,29.0371,28.9885,28.9939,98800.0
2007-05-25 10:30:00,53.67,53.85,53.66,53.82,141300.0,28.9939,29.0911,28.9885,29.0749,141300.0
2007-05-25 10:40:00,53.83,53.84,53.74,53.76,103200.0,29.0803,29.0857,29.0317,29.0425,103200.0
2007-05-25 10:50:00,53.76,53.76,53.6,53.65,75200.0,29.0425,29.0425,28.9561,28.9831,75200.0
2007-05-25 11:00:00,53.65,53.65,53.53,53.56,124300.0,28.9831,28.9831,28.9183,28.9345,124300.0
2007-05-25 11:10:00,53.57,53.64,53.53,53.58,103200.0,28.9399,28.9777,28.9183,28.9453,103200.0
2007-05-25 11:20:00,53.58,53.61,53.55,53.55,70900.0,28.9453,28.9615,28.9291,28.9291,70900.0
2007-05-25 11:30:00,53.56,53.71,53.54,53.7,83700.0,28.9345,29.0155,28.9237,29.0101,83700.0
2007-05-25 11:40:00,53.7,53.71,53.6,53.66,79400.0,29.0101,29.0155,28.9561,28.9885,79400.0
2007-05-25 11:50:00,53.65,53.67,53.6,53.67,93600.0,28.9831,28.9939,28.9561,28.9939,93600.0
2007-05-25 12:00:00,53.67,53.68,53.58,53.6,73000.0,28.9939,28.9993,28.9453,28.9561,73000.0
2007-05-25 12:10:00,53.59,53.63,53.48,53.62,166300.0,28.9507,28.9723,28.8913,28.9669,166300.0
2007-05-25 12:20:00,53.62,53.67,53.56,53.59,51400.0,28.9669,28.9939,28.9345,28.9507,51400.0
2007-05-25 12:30:00,53.59,53.67,53.58,53.66,46600.0,28.9507,28.9939,28.9453,28.9885,46600.0
2007-05-25 12:40:00,53.66,53.73,53.65,53.69,27000.0,28.9885,29.0263,28.9831,29.0047,27000.0
2007-05-25 12:50:00,53.7,53.7,53.61,53.63,35300.0,29.0101,29.0101,28.9615,28.9723,35300.0
2007-05-25 13:00:00,53.64,53.79,53.64,53.75,74500.0,28.9777,29.0587,28.9777,29.0371,74500.0
2007-05-25 13:10:00,53.76,53.89,53.76,53.82,70000.0,29.0425,29.1128,29.0425,29.0749,70000.0
2007-05-25 13:20:00,53.82,53.84,53.74,53.75,33900.0,29.0749,29.0857,29.0317,29.0371,33900.0
2007-05-25 13:30:00,53.74,53.75,53.68,53.7,74800.0,29.0317,29.0371,28.9993,29.0101,74800.0
2007-05-25 13:40:00,53.7,53.73,53.64,53.7,43200.0,29.0101,29.0263,28.9777,29.0101,43200.0
2007-05-25 13:50:00,53.7,53.73,53.69,53.7,33800.0,29.0101,29.0263,29.0047,29.0101,33800.0
2007-05-25 14:00:00,53.7,53.76,53.69,53.7,53000.0,29.0101,29.0425,29.0047,29.0101,53000.0
2007-05-25 14:10:00,53.7,53.74,53.62,53.68,28100.0,29.0101,29.0317,28.9669,28.9993,28100.0
2007-05-25 14:20:00,53.69,53.7,53.63,53.65,27900.0,29.0047,29.0101,28.9723,28.9831,27900.0
2007-05-25 14:30:00,53.65,53.71,53.65,53.71,35400.0,28.9831,29.0155,28.9831,29.0155,35400.0
2007-05-25 14:40:00,53.7,53.75,53.62,53.72,101000.0,29.0101,29.0371,28.9669,29.0209,101000.0
2007-05-25 14:50:00,53.72,53.79,53.7,53.73,57200.0,29.0209,29.0587,29.0101,29.0263,57200.0
2007-05-25 15:00:00,53.73,53.77,53.73,53.74,32700.0,29.0263,29.0479,29.0263,29.0317,32700.0
2007-05-25 15:10:00,53.75,53.79,53.74,53.75,33400.0,29.0371,29.0587,29.0317,29.0371,33400.0
2007-05-25 15:20:00,53.75,53.75,53.65,53.67,46700.0,29.0371,29.0371,28.9831,28.9939,46700.0
2007-05-25 15:30:00,53.67,53.73,53.66,53.69,47500.0,28.9939,29.0263,28.9885,29.0047,47500.0
2007-05-25 15:40:00,53.69,53.7,53.6,53.64,79800.0,29.0047,29.0101,28.9561,28.9777,79800.0
2007-05-25 15:50:00,53.64,53.7,53.63,53.63,158000.0,28.9777,29.0101,28.9723,28.9723,158000.0
2007-05-29 09:30:00,53.59,53.7,53.41,53.44,106000.0,28.9507,29.0101,28.8534,28.8697,106000.0
2007-05-29 09:40:00,53.44,53.68,53.35,53.67,128200.0,28.8697,28.9993,28.821,28.9939,128200.0
2007-05-29 09:50:00,53.67,53.95,53.59,53.95,176000.0,28.9939,29.1452,28.9507,29.1452,176000.0
2007-05-29 10:00:00,53.96,54.2,53.82,53.98,260100.0,29.1506,29.2802,29.0749,29.1614,260100.0
2007-05-29 10:10:00,53.94,53.99,53.89,53.93,95300.0,29.1398,29.1668,29.1128,29.1344,95300.0
2007-05-29 10:20:00,53.94,54.04,53.86,54.0,132600.0,29.1398,29.1938,29.0965,29.1722,132600.0
2007-05-29 10:30:00,53.99,54.03,53.92,54.02,64300.0,29.1668,29.1884,29.129,29.183,64300.0
2007-05-29 10:40:00,54.02,54.1,54.0,54.03,54700.0,29.183,29.2262,29.1722,29.1884,54700.0
2007-05-29 10:50:00,54.03,54.09,53.84,53.85,88100.0,29.1884,29.2208,29.0857,29.0911,88100.0
2007-05-29 11:00:00,53.85,53.89,53.81,53.83,83800.0,29.0911,29.1128,29.0695,29.0803,83800.0
2007-05-29 11:10:00,53.84,54.05,53.84,53.97,95900.0,29.0857,29.1992,29.0857,29.156,95900.0
2007-05-29 11:20:00,53.97,54.03,53.93,54.03,58500.0,29.156,29.1884,29.1344,29.1884,58500.0
2007-05-29 11:30:00,54.03,54.1,54.02,54.09,77600.0,29.1884,29.2262,29.183,29.2208,77600.0
2007-05-29 11:40:00,54.1,54.1,54.03,54.05,60100.0,29.2262,29.2262,29.1884,29.1992,60100.0
2007-05-29 11:50:00,54.05,54.05,53.92,53.92,70200.0,29.1992,29.1992,29.129,29.129,70200.0
2007-05-29 12:00:00,53.92,53.96,53.85,53.95,76200.0,29.129,29.1506,29.0911,29.1452,76200.0
2007-05-29 12:10:00,53.94,53.95,53.73,53.77,100400.0,29.1398,29.1452,29.0263,29.0479,100400.0
2007-05-29 12:20:00,53.77,53.97,53.76,53.91,94100.0,29.0479,29.156,29.0425,29.1236,94100.0
2007-05-29 12:30:00,53.89,54.03,53.8,54.01,111800.0,29.1128,29.1884,29.0641,29.1776,111800.0
2007-05-29 12:40:00,54.01,54.1,54.0,54.03,57600.0,29.1776,29.2262,29.1722,29.1884,57600.0
2007-05-29 12:50:00,54.03,54.1,54.03,54.09,83500.0,29.1884,29.2262,29.1884,29.2208,83500.0
2007-05-29 13:00:00,54.09,54.13,54.04,54.1,74800.0,29.2208,29.2424,29.1938,29.2262,74800.0
2007-05-29 13:10:00,54.1,54.1,53.96,53.98,80500.0,29.2262,29.2262,29.1506,29.1614,80500.0
2007-05-29 13:20:00,53.98,53.99,53.76,53.96,131300.0,29.1614,29.1668,29.0425,29.1506,131300.0
2007-05-29 13:30:00,53.96,53.99,53.83,53.83,66900.0,29.1506,29.1668,29.0803,29.0803,66900.0
2007-05-29 13:40:00,53.85,53.93,53.75,53.9,133300.0,29.0911,29.1344,29.0371,29.1182,133300.0
2007-05-29 13:50:00,53.89,53.99,53.83,53.97,73300.0,29.1128,29.1668,29.0803,29.156,73300.0
2007-05-29 14:00:00,53.98,54.01,53.91,54.0,127700.0,29.1614,29.1776,29.1236,29.1722,127700.0
2007-05-29 14:10:00,54.0,54.05,53.94,54.04,115100.0,29.1722,29.1992,29.1398,29.1938,115100.0
2007-05-29 14:20:00,54.04,54.11,54.0,54.05,213400.0,29.1938,29.2316,29.1722,29.1992,213400.0
2007-05-29 14:30:00,54.05,54.06,53.93,54.0,94600.0,29.1992,29.2046,29.1344,29.1722,94600.0
2007-05-29 14:40:00,54.0,54.07,54.0,54.07,83900.0,29.1722,29.21,29.1722,29.21,83900.0
2007-05-29 14:50:00,54.07,54.83,54.03,54.7,1020500.0,29.21,29.6206,29.1884,29.5503,1020500.0
2007-05-29 15:00:00,54.71,54.78,54.53,54.62,679200.0,29.5557,29.5936,29.4585,29.5071,679200.0
2007-05-29 15:10:00,54.62,54.65,54.41,54.44,253600.0,29.5071,29.5233,29.3937,29.4099,253600.0
2007-05-29 15:20:00,54.44,54.5,54.38,54.41,180900.0,29.4099,29.4423,29.3775,29.3937,180900.0
2007-05-29 15:30:00,54.41,54.42,54.26,54.36,265500.0,29.3937,29.3991,29.3126,29.3667,265500.0
2007-05-29 15:40:00,54.36,54.58,54.33,54.48,265700.0,29.3667,29.4855,29.3505,29.4315,265700.0
2007-05-29 15:50:00,54.49,54.52,54.38,54.45,336100.0,29.4369,29.4531,29.3775,29.4153,336100.0
2007-05-30 09:30:00,53.91,54.15,53.5,53.7,291600.0,29.1236,29.2532,28.9021,29.0101,291600.0
2007-05-30 09:40:00,53.71,53.91,53.69,53.82,247900.0,29.0155,29.1236,29.0047,29.0749,247900.0
2007-05-30 09:50:00,53.81,53.94,53.75,53.89,160300.0,29.0695,29.1398,29.0371,29.1128,160300.0
2007-05-30 10:00:00,53.89,53.92,53.75,53.87,158400.0,29.1128,29.129,29.0371,29.1019,158400.0
2007-05-30 10:10:00,53.88,54.03,53.75,54.0,152800.0,29.1074,29.1884,29.0371,29.1722,152800.0
2007-05-30 10:20:00,54.0,54.2,53.92,54.08,137100.0,29.1722,29.2802,29.129,29.2154,137100.0
2007-05-30 10:30:00,54.18,54.18,53.88,53.91,100200.0,29.2694,29.2694,29.1074,29.1236,100200.0
2007-05-30 10:40:00,53.92,53.92,53.75,53.81,113300.0,29.129,29.129,29.0371,29.0695,113300.0
2007-05-30 10:50:00,53.79,53.86,53.77,53.8,125700.0,29.0587,29.0965,29.0479,29.0641,125700.0
2007-05-30 11:00:00,53.8,53.83,53.72,53.73,90700.0,29.0641,29.0803,29.0209,29.0263,90700.0
2007-05-30 11:10:00,53.73,53.73,53.62,53.67,99900.0,29.0263,29.0263,28.9669,28.9939,99900.0
2007-05-30 11:20:00,53.67,53.84,53.66,53.81,102800.0,28.9939,29.0857,28.9885,29.0695,102800.0
2007-05-30 11:30:00,53.81,53.83,53.76,53.76,69400.0,29.0695,29.0803,29.0425,29.0425,69400.0
2007-05-30 11:40:00,53.76,53.78,53.67,53.68,117500.0,29.0425,29.0533,28.9939,28.9993,117500.0
2007-05-30 11:50:00,53.68,53.72,53.56,53.6,85700.0,28.9993,29.0209,28.9345,28.9561,85700.0
2007-05-30 12:00:00,53.6,53.63,53.57,53.58,57800.0,28.9561,28.9723,28.9399,28.9453,57800.0
2007-05-30 12:10:00,53.58,53.66,53.53,53.54,130000.0,28.9453,28.9885,28.9183,28.9237,130000.0
2007-05-30 12:20:00,53.54,53.67,53.54,53.67,115000.0,28.9237,28.9939,28.9237,28.9939,115000.0
2007-05-30 12:30:00,53.67,53.73,53.32,53.44,298800.0,28.9939,29.0263,28.8048,28.8697,298800.0
2007-05-30 12:40:00,53.44,53.61,53.42,53.61,79200.0,28.8697,28.9615,28.8588,28.9615,79200.0
2007-05-30 12:50:00,53.6,53.6,53.41,53.51,54800.0,28.9561,28.9561,28.8534,28.9075,54800.0
2007-05-30 13:00:00,53.51,53.53,53.44,53.48,61200.0,28.9075,28.9183,28.8697,28.8913,61200.0
2007-05-30 13:10:00,53.47,53.63,53.46,53.61,136700.0,28.8859,28.9723,28.8805,28.9615,136700.0
2007-05-30 13:20:00,53.6,53.65,53.56,53.6,44600.0,28.9561,28.9831,28.9345,28.9561,44600.0
2007-05-30 13:30:00,53.6,54.47,53.4,53.4,92200.0,28.9561,29.4261,28.848,28.848,92200.0
2007-05-30 13:40:00,53.41,53.49,53.37,53.46,74000.0,28.8534,28.8967,28.8318,28.8805,74000.0
2007-05-30 13:50:00,53.46,53.52,53.45,53.46,41200.0,28.8805,28.9129,28.8751,28.8805,41200.0
2007-05-30 14:00:00,53.46,54.47,53.27,53.42,190100.0,28.8805,29.4261,28.7778,28.8588,190100.0
2007-05-30 14:10:00,53.43,53.52,53.36,53.49,142100.0,28.8642,28.9129,28.8264,28.8967,142100.0
2007-05-30 14:20:00,53.47,53.63,53.35,53.63,111900.0,28.8859,28.9723,28.821,28.9723,111900.0
2007-05-30 14:30:00,53.61,53.75,53.53,53.59,112500.0,28.9615,29.0371,28.9183,28.9507,112500.0
2007-05-30 14:40:00,53.6,53.72,53.59,53.65,124400.0,28.9561,29.0209,28.9507,28.9831,124400.0
2007-05-30 14:50:00,53.66,53.72,53.65,53.7,52200.0,28.9885,29.0209,28.9831,29.0101,52200.0
2007-05-30 15:00:00,53.7,53.74,53.6,53.68,130900.0,29.0101,29.0317,28.9561,28.9993,130900.0
2007-05-30 15:10:00,53.68,53.69,53.56,53.63,97500.0,28.9993,29.0047,28.9345,28.9723,97500.0
2007-05-30 15:20:00,53.64,53.69,53.55,53.64,183900.0,28.9777,29.0047,28.9291,28.9777,183900.0
2007-05-30 15:30:00,53.66,53.68,53.57,53.65,225800.0,28.9885,28.9993,28.9399,28.9831,225800.0
2007-05-30 15:40:00,53.65,53.87,53.65,53.78,226200.0,28.9831,29.1019,28.9831,29.0533,226200.0
2007-05-30 15:50:00,53.79,53.9,53.78,53.9,321600.0,29.0587,29.1182,29.0533,29.1182,321600.0
2007-05-31 09:30:00,53.93,54.47,53.72,54.35,132400.0,29.1344,29.4261,29.0209,29.3613,132400.0
2007-05-31 09:40:00,54.36,54.45,54.33,54.36,120500.0,29.3667,29.4153,29.3505,29.3667,120500.0
2007-05-31 09:50:00,54.35,54.41,54.26,54.27,77200.0,29.3613,29.3937,29.3126,29.318,77200.0
2007-05-31 10:00:00,54.29,54.44,54.27,54.4,102100.0,29.3288,29.4099,29.318,29.3883,102100.0
2007-05-31 10:10:00,54.39,54.46,54.32,54.36,100600.0,29.3829,29.4207,29.3451,29.3667,100600.0
2007-05-31 10:20:00,54.38,54.39,54.16,54.26,82000.0,29.3775,29.3829,29.2586,29.3126,82000.0
2007-05-31 10:30:00,54.24,54.33,54.21,54.29,66600.0,29.3018,29.3505,29.2856,29.3288,66600.0
2007-05-31 10:40:00,54.29,54.42,54.23,54.34,57300.0,29.3288,29.3991,29.2964,29.3559,57300.0
2007-05-31 10:50:00,54.35,54.45,54.34,54.44,54000.0,29.3613,29.4153,29.3559,29.4099,54000.0
2007-05-31 11:00:00,54.44,54.54,54.34,54.48,77900.0,29.4099,29.4639,29.3559,29.4315,77900.0
2007-05-31 11:10:00,54.48,54.52,54.35,54.4,59700.0,29.4315,29.4531,29.3613,29.3883,59700.0
2007-05-31 11:20:00,54.4,54.44,54.34,54.37,67800.0,29.3883,29.4099,29.3559,29.3721,67800.0
2007-05-31 11:30:00,54.39,54.45,54.38,54.41,26600.0,29.3829,29.4153,29.3775,29.3937,26600.0
2007-05-31 11:40:00,54.42,54.53,54.4,54.5,63200.0,29.3991,29.4585,29.3883,29.4423,63200.0
2007-05-31 11:50:00,54.5,54.65,54.5,54.57,217800.0,29.4423,29.5233,29.4423,29.4801,217800.0
2007-05-31 12:00:00,54.58,54.79,54.57,54.78,145100.0,29.4855,29.599,29.4801,29.5936,145100.0
2007-05-31 12:10:00,54.78,54.89,54.77,54.84,118900.0,29.5936,29.653,29.5882,29.626,118900.0
2007-05-31 12:20:00,54.87,54.9,54.82,54.88,63800.0,29.6422,29.6584,29.6152,29.6476,63800.0
2007-05-31 12:30:00,54.88,54.9,54.85,54.86,105300.0,29.6476,29.6584,29.6314,29.6368,105300.0
2007-05-31 12:40:00,54.86,54.96,54.86,54.95,91400.0,29.6368,29.6908,29.6368,29.6854,91400.0
2007-05-31 12:50:00,54.95,54.97,54.9,54.95,73200.0,29.6854,29.6962,29.6584,29.6854,73200.0
2007-05-31 13:00:00,54.94,54.96,54.85,54.85,75700.0,29.68,29.6908,29.6314,29.6314,75700.0
2007-05-31 13:10:00,54.86,54.86,54.78,54.81,192400.0,29.6368,29.6368,29.5936,29.6098,192400.0
2007-05-31 13:20:00,54.8,54.81,54.73,54.79,134300.0,29.6044,29.6098,29.5665,29.599,134300.0
2007-05-31 13:30:00,54.78,54.8,54.71,54.71,58500.0,29.5936,29.6044,29.5557,29.5557,58500.0
2007-05-31 13:40:00,54.71,54.72,54.59,54.67,105700.0,29.5557,29.5611,29.4909,29.5341,105700.0
2007-05-31 13:50:00,54.67,54.77,54.67,54.7,51500.0,29.5341,29.5882,29.5341,29.5503,51500.0
2007-05-31 14:00:00,54.7,54.89,54.7,54.86,64100.0,29.5503,29.653,29.5503,29.6368,64100.0
2007-05-31 14:10:00,54.86,54.88,54.68,54.71,90300.0,29.6368,29.6476,29.5395,29.5557,90300.0
2007-05-31 14:20:00,54.71,54.86,54.71,54.82,60300.0,29.5557,29.6368,29.5557,29.6152,60300.0
2007-05-31 14:30:00,54.81,54.81,54.74,54.77,102300.0,29.6098,29.6098,29.5719,29.5882,102300.0
2007-05-31 14:40:00,54.76,54.83,54.74,54.83,61100.0,29.5827,29.6206,29.5719,29.6206,61100.0
2007-05-31 14:50:00,54.82,54.96,54.82,54.9,65000.0,29.6152,29.6908,29.6152,29.6584,65000.0
2007-05-31 15:00:00,54.9,55.03,54.9,55.03,95300.0,29.6584,29.7286,29.6584,29.7286,95300.0
2007-05-31 15:10:00,55.03,55.06,54.95,55.04,100800.0,29.7286,29.7448,29.6854,29.734,100800.0
2007-05-31 15:20:00,55.03,55.08,54.95,54.96,85500.0,29.7286,29.7556,29.6854,29.6908,85500.0
2007-05-31 15:30:00,54.96,54.97,54.84,54.95,106600.0,29.6908,29.6962,29.626,29.6854,106600.0
2007-05-31 15:40:00,54.95,55.0,54.93,54.98,154400.0,29.6854,29.7124,29.6746,29.7016,154400.0
2007-05-31 15:50:00,54.99,55.11,54.92,54.97,283800.0,29.707,29.7718,29.6692,29.6962,283800.0
2007-06-01 09:30:00,55.06,55.54,55.03,55.53,121900.0,29.7448,30.0041,29.7286,29.9987,121900.0
2007-06-01 09:40:00,55.51,55.98,55.44,55.87,209300.0,29.9879,30.2418,29.9501,30.1824,209300.0
2007-06-01 09:50:00,55.9,55.93,55.67,55.72,187300.0,30.1986,30.2148,30.0744,30.1014,187300.0
2007-06-01 10:00:00,55.72,55.77,55.56,55.63,851000.0,30.1014,30.1284,30.0149,30.0527,851000.0
2007-06-01 10:10:00,55.63,55.7,55.58,55.65,301400.0,30.0527,30.0906,30.0257,30.0636,301400.0
2007-06-01 10:20:00,55.65,55.67,55.51,55.53,194500.0,30.0636,30.0744,29.9879,29.9987,194500.0
2007-06-01 10:30:00,55.54,55.57,55.43,55.43,77000.0,30.0041,30.0203,29.9447,29.9447,77000.0
2007-06-01 10:40:00,55.43,55.48,55.36,55.45,69100.0,29.9447,29.9717,29.9069,29.9555,69100.0
2007-06-01 10:50:00,55.45,55.46,55.37,55.38,127300.0,29.9555,29.9609,29.9123,29.9177,127300.0
2007-06-01 11:00:00,55.37,55.5,55.37,55.4,124700.0,29.9123,29.9825,29.9123,29.9285,124700.0
2007-06-01 11:10:00,55.4,55.42,55.36,55.39,120700.0,29.9285,29.9393,29.9069,29.9231,120700.0
2007-06-01 11:20:00,55.38,55.46,55.36,55.43,51400.0,29.9177,29.9609,29.9069,29.9447,51400.0
2007-06-01 11:30:00,55.44,55.59,55.44,55.59,85200.0,29.9501,30.0311,29.9501,30.0311,85200.0
2007-06-01 11:40:00,55.59,55.7,55.57,55.58,100800.0,30.0311,30.0906,30.0203,30.0257,100800.0
2007-06-01 11:50:00,55.57,55.65,55.55,55.63,25000.0,30.0203,30.0636,30.0095,30.0527,25000.0
2007-06-01 12:00:00,55.64,55.65,55.54,55.55,60500.0,30.0581,30.0636,30.0041,30.0095,60500.0
2007-06-01 12:10:00,55.56,55.66,55.52,55.57,70300.0,30.0149,30.069,29.9933,30.0203,70300.0
2007-06-01 12:20:00,55.56,55.62,55.4,55.6,80400.0,30.0149,30.0473,29.9285,30.0365,80400.0
2007-06-01 12:30:00,55.61,55.61,55.47,55.49,87000.0,30.0419,30.0419,29.9663,29.9771,87000.0
2007-06-01 12:40:00,55.5,55.53,55.44,55.46,88200.0,29.9825,29.9987,29.9501,29.9609,88200.0
2007-06-01 12:50:00,55.46,55.5,55.45,55.48,52600.0,29.9609,29.9825,29.9555,29.9717,52600.0
2007-06-01 13:00:00,55.48,55.52,55.45,55.46,90900.0,29.9717,29.9933,29.9555,29.9609,90900.0
2007-06-01 13:10:00,55.47,55.58,55.41,55.56,81200.0,29.9663,30.0257,29.9339,30.0149,81200.0
2007-06-01 13:20:00,55.54,55.55,55.42,55.49,96400.0,30.0041,30.0095,29.9393,29.9771,96400.0
2007-06-01 13:30:00,55.48,55.54,55.47,55.51,39400.0,29.9717,30.0041,29.9663,29.9879,39400.0
2007-06-01 13:40:00,55.51,55.54,55.42,55.47,78000.0,29.9879,30.0041,29.9393,29.9663,78000.0
2007-06-01 13:50:00,55.47,55.47,55.41,55.44,72300.0,29.9663,29.9663,29.9339,29.9501,72300.0
2007-06-01 14:00:00,55.45,55.5,55.44,55.45,53500.0,29.9555,29.9825,29.9501,29.9555,53500.0
2007-06-01 14:10:00,55.45,55.5,54.98,55.46,113100.0,29.9555,29.9825,29.7016,29.9609,113100.0
2007-06-01 14:20:00,55.46,55.47,55.35,55.41,77800.0,29.9609,29.9663,29.9015,29.9339,77800.0
2007-06-01 14:30:00,55.4,55.43,55.36,55.38,101100.0,29.9285,29.9447,29.9069,29.9177,101100.0
2007-06-01 14:40:00,55.38,55.45,55.32,55.45,82700.0,29.9177,29.9555,29.8853,29.9555,82700.0
2007-06-01 14:50:00,55.45,55.53,55.44,55.51,83300.0,29.9555,29.9987,29.9501,29.9879,83300.0
2007-06-01 15:00:00,55.51,55.51,55.45,55.51,116900.0,29.9879,29.9879,29.9555,29.9879,116900.0
2007-06-01 15:10:00,55.51,55.51,55.41,55.48,106100.0,29.9879,29.9879,29.9339,29.9717,106100.0
2007-06-01 15:20:00,55.48,55.48,55.4,55.42,93700.0,29.9717,29.9717,29.9285,29.9393,93700.0
2007-06-01 15:30:00,55.42,55.43,55.34,55.43,120700.0,29.9393,29.9447,29.8961,29.9447,120700.0
2007-06-01 15:40:00,55.42,55.5,55.37,55.47,148000.0,29.9393,29.9825,29.9123,29.9663,148000.0
2007-06-01 15:50:00,55.46,55.5,55.31,55.33,188500.0,29.9609,29.9825,29.8799,29.8907,188500.0
2007-06-04 09:30:00,55.15,55.37,54.71,55.28,194700.0,29.7934,29.9123,29.5557,29.8637,194700.0
2007-06-04 09:40:00,55.3,55.42,55.08,55.38,117000.0,29.8745,29.9393,29.7556,29.9177,117000.0
2007-06-04 09:50:00,55.39,55.4,55.16,55.22,86500.0,29.9231,29.9285,29.7988,29.8313,86500.0
2007-06-04 10:00:00,55.23,55.4,55.14,55.4,110200.0,29.8367,29.9285,29.788,29.9285,110200.0
2007-06-04 10:10:00,55.4,55.46,55.22,55.27,128400.0,29.9285,29.9609,29.8313,29.8583,128400.0
2007-06-04 10:20:00,55.26,55.31,55.22,55.28,49900.0,29.8529,29.8799,29.8313,29.8637,49900.0
2007-06-04 10:30:00,55.27,55.31,55.03,55.05,77800.0,29.8583,29.8799,29.7286,29.7394,77800.0
2007-06-04 10:40:00,55.05,55.16,54.96,54.96,120500.0,29.7394,29.7988,29.6908,29.6908,120500.0
2007-06-04 10:50:00,54.95,55.14,54.85,55.05,150200.0,29.6854,29.788,29.6314,29.7394,150200.0
2007-06-04 11:00:00,55.05,55.13,54.95,55.13,64500.0,29.7394,29.7826,29.6854,29.7826,64500.0
2007-06-04 11:10:00,55.15,55.27,55.09,55.22,100100.0,29.7934,29.8583,29.761,29.8313,100100.0
2007-06-04 11:20:00,55.22,55.37,55.2,55.35,58400.0,29.8313,29.9123,29.8204,29.9015,58400.0
2007-06-04 11:30:00,55.35,55.36,55.29,55.3,66700.0,29.9015,29.9069,29.8691,29.8745,66700.0
2007-06-04 11:40:00,55.28,55.32,55.2,55.32,34600.0,29.8637,29.8853,29.8204,29.8853,34600.0
2007-06-04 11:50:00,55.33,55.35,55.26,55.29,48000.0,29.8907,29.9015,29.8529,29.8691,48000.0
2007-06-04 12:00:00,55.3,55.34,55.27,55.32,107300.0,29.8745,29.8961,29.8583,29.8853,107300.0
2007-06-04 12:10:00,55.33,55.34,55.29,55.33,50800.0,29.8907,29.8961,29.8691,29.8907,50800.0
2007-06-04 12:20:00,55.32,55.4,55.29,55.36,75600.0,29.8853,29.9285,29.8691,29.9069,75600.0
2007-06-04 12:30:00,55.36,55.47,55.34,55.44,81400.0,29.9069,29.9663,29.8961,29.9501,81400.0
2007-06-04 12:40:00,55.44,55.46,55.34,55.37,55600.0,29.9501,29.9609,29.8961,29.9123,55600.0
2007-06-04 12:50:00,55.38,55.48,55.38,55.45,71100.0,29.9177,29.9717,29.9177,29.9555,71100.0
2007-06-04 13:00:00,55.44,55.45,55.4,55.42,64400.0,29.9501,29.9555,29.9285,29.9393,64400.0
2007-06-04 13:10:00,55.42,55.46,55.38,55.38,36700.0,29.9393,29.9609,29.9177,29.9177,36700.0
2007-06-04 13:20:00,55.38,55.41,55.26,55.41,61600.0,29.9177,29.9339,29.8529,29.9339,61600.0
2007-06-04 13:30:00,55.42,55.48,55.36,55.38,57000.0,29.9393,29.9717,29.9069,29.9177,57000.0
2007-06-04 13:40:00,55.37,55.45,55.37,55.4,40400.0,29.9123,29.9555,29.9123,29.9285,40400.0
2007-06-04 13:50:00,55.4,55.42,55.38,55.38,17200.0,29.9285,29.9393,29.9177,29.9177,17200.0
2007-06-04 14:00:00,55.37,55.47,55.33,55.37,62500.0,29.9123,29.9663,29.8907,29.9123,62500.0
2007-06-04 14:10:00,55.37,55.42,55.33,55.34,31600.0,29.9123,29.9393,29.8907,29.8961,31600.0
2007-06-04 14:20:00,55.34,55.37,55.33,55.35,30300.0,29.8961,29.9123,29.8907,29.9015,30300.0
2007-06-04 14:30:00,55.35,55.35,55.26,55.29,55300.0,29.9015,29.9015,29.8529,29.8691,55300.0
2007-06-04 14:40:00,55.3,55.31,55.21,55.27,60000.0,29.8745,29.8799,29.8259,29.8583,60000.0
2007-06-04 14:50:00,55.26,55.36,55.23,55.28,54300.0,29.8529,29.9069,29.8367,29.8637,54300.0
2007-06-04 15:00:00,55.29,55.39,55.28,55.35,55800.0,29.8691,29.9231,29.8637,29.9015,55800.0
2007-06-04 15:10:00,55.35,55.39,55.3,55.39,57500.0,29.9015,29.9231,29.8745,29.9231,57500.0
2007-06-04 15:20:00,55.38,55.48,55.35,55.43,142100.0,29.9177,29.9717,29.9015,29.9447,142100.0
2007-06-04 15:30:00,55.43,55.45,55.38,55.4,75500.0,29.9447,29.9555,29.9177,29.9285,75500.0
2007-06-04 15:40:00,55.41,55.44,55.35,55.41,97500.0,29.9339,29.9501,29.9015,29.9339,97500.0
2007-06-04 15:50:00,55.4,55.41,55.31,55.32,198900.0,29.9285,29.9339,29.8799,29.8853,198900.0
2007-06-05 09:30:00,55.01,55.29,54.85,55.19,179800.0,29.7178,29.8691,29.6314,29.815,179800.0
2007-06-05 09:40:00,55.17,55.3,55.1,55.25,90000.0,29.8042,29.8745,29.7664,29.8475,90000.0
2007-06-05 09:50:00,55.26,55.36,55.09,55.12,129500.0,29.8529,29.9069,29.761,29.7772,129500.0
2007-06-05 10:00:00,55.13,55.3,54.91,55.06,215900.0,29.7826,29.8745,29.6638,29.7448,215900.0
2007-06-05 10:10:00,55.06,55.17,54.92,54.98,140700.0,29.7448,29.8042,29.6692,29.7016,140700.0
2007-06-05 10:20:00,54.98,55.0,54.74,54.93,126700.0,29.7016,29.7124,29.5719,29.6746,126700.0
2007-06-05 10:30:00,54.94,55.11,54.84,55.08,141000.0,29.68,29.7718,29.626,29.7556,141000.0
2007-06-05 10:40:00,55.08,55.17,54.98,55.03,124700.0,29.7556,29.8042,29.7016,29.7286,124700.0
2007-06-05 10:50:00,55.03,55.15,55.02,55.07,71000.0,29.7286,29.7934,29.7232,29.7502,71000.0
2007-06-05 11:00:00,55.06,55.14,55.03,55.13,51300.0,29.7448,29.788,29.7286,29.7826,51300.0
2007-06-05 11:10:00,55.13,55.21,55.04,55.09,67400.0,29.7826,29.8259,29.734,29.761,67400.0
2007-06-05 11:20:00,55.09,55.14,55.03,55.03,58100.0,29.761,29.788,29.7286,29.7286,58100.0
2007-06-05 11:30:00,55.04,55.1,54.87,54.87,88800.0,29.734,29.7664,29.6422,29.6422,88800.0
2007-06-05 11:40:00,54.86,54.86,54.62,54.72,144000.0,29.6368,29.6368,29.5071,29.5611,144000.0
2007-06-05 11:50:00,54.71,54.71,54.54,54.54,58600.0,29.5557,29.5557,29.4639,29.4639,58600.0
2007-06-05 12:00:00,54.54,54.66,54.51,54.55,114900.0,29.4639,29.5287,29.4477,29.4693,114900.0
2007-06-05 12:10:00,54.55,54.63,54.33,54.39,143000.0,29.4693,29.5125,29.3505,29.3829,143000.0
2007-06-05 12:20:00,54.39,55.32,54.35,54.53,113400.0,29.3829,29.8853,29.3613,29.4585,113400.0
2007-06-05 12:30:00,54.53,54.73,54.53,54.67,71800.0,29.4585,29.5665,29.4585,29.5341,71800.0
2007-06-05 12:40:00,54.66,54.67,54.55,54.57,28400.0,29.5287,29.5341,29.4693,29.4801,28400.0
2007-06-05 12:50:00,54.57,54.58,54.49,54.5,48600.0,29.4801,29.4855,29.4369,29.4423,48600.0
2007-06-05 13:00:00,54.49,54.6,54.45,54.58,50800.0,29.4369,29.4963,29.4153,29.4855,50800.0
2007-06-05 13:10:00,54.57,54.74,54.56,54.62,92600.0,29.4801,29.5719,29.4747,29.5071,92600.0
2007-06-05 13:20:00,54.63,54.63,54.46,54.49,75600.0,29.5125,29.5125,29.4207,29.4369,75600.0
2007-06-05 13:30:00,54.49,54.6,54.47,54.57,42900.0,29.4369,29.4963,29.4261,29.4801,42900.0
2007-06-05 13:40:00,54.58,54.61,54.52,54.6,42800.0,29.4855,29.5017,29.4531,29.4963,42800.0
2007-06-05 13:50:00,54.59,54.63,54.49,54.53,73600.0,29.4909,29.5125,29.4369,29.4585,73600.0
2007-06-05 14:00:00,54.54,54.54,54.42,54.46,63900.0,29.4639,29.4639,29.3991,29.4207,63900.0
2007-06-05 14:10:00,54.46,54.58,54.46,54.58,31300.0,29.4207,29.4855,29.4207,29.4855,31300.0
2007-06-05 14:20:00,54.59,54.63,54.57,54.58,79900.0,29.4909,29.5125,29.4801,29.4855,79900.0
2007-06-05 14:30:00,54.62,54.62,54.45,54.49,48500.0,29.5071,29.5071,29.4153,29.4369,48500.0
2007-06-05 14:40:00,54.51,54.61,54.5,54.59,40100.0,29.4477,29.5017,29.4423,29.4909,40100.0
2007-06-05 14:50:00,54.6,54.62,54.49,54.5,68300.0,29.4963,29.5071,29.4369,29.4423,68300.0
2007-06-05 15:00:00,54.5,54.63,54.5,54.63,64300.0,29.4423,29.5125,29.4423,29.5125,64300.0
2007-06-05 15:10:00,54.64,54.77,54.63,54.73,118200.0,29.5179,29.5882,29.5125,29.5665,118200.0
2007-06-05 15:20:00,54.73,54.74,54.63,54.7,141600.0,29.5665,29.5719,29.5125,29.5503,141600.0
2007-06-05 15:30:00,54.71,54.77,54.71,54.76,64400.0,29.5557,29.5882,29.5557,29.5827,64400.0
2007-06-05 15:40:00,54.77,54.8,54.72,54.75,102200.0,29.5882,29.6044,29.5611,29.5773,102200.0
2007-06-05 15:50:00,54.75,54.77,54.66,54.75,165400.0,29.5773,29.5882,29.5287,29.5773,165400.0
2007-06-06 09:30:00,54.65,54.93,54.59,54.61,186300.0,29.5233,29.6746,29.4909,29.5017,186300.0
2007-06-06 09:40:00,54.62,54.78,54.31,54.57,108600.0,29.5071,29.5936,29.3396,29.4801,108600.0
2007-06-06 09:50:00,54.53,54.99,54.49,54.9,106400.0,29.4585,29.707,29.4369,29.6584,106400.0
2007-06-06 10:00:00,54.9,54.99,54.64,54.66,115200.0,29.6584,29.707,29.5179,29.5287,115200.0
2007-06-06 10:10:00,54.68,54.9,54.66,54.85,81300.0,29.5395,29.6584,29.5287,29.6314,81300.0
2007-06-06 10:20:00,54.86,55.07,54.86,55.05,163100.0,29.6368,29.7502,29.6368,29.7394,163100.0
2007-06-06 10:30:00,55.06,55.13,54.82,54.93,148700.0,29.7448,29.7826,29.6152,29.6746,148700.0
2007-06-06 10:40:00,54.92,55.18,54.92,55.09,70500.0,29.6692,29.8096,29.6692,29.761,70500.0
2007-06-06 10:50:00,55.1,55.11,54.82,54.82,87700.0,29.7664,29.7718,29.6152,29.6152,87700.0
2007-06-06 11:00:00,54.83,54.92,54.77,54.84,60100.0,29.6206,29.6692,29.5882,29.626,60100.0
2007-06-06 11:10:00,54.85,54.99,54.84,54.99,31600.0,29.6314,29.707,29.626,29.707,31600.0
2007-06-06 11:20:00,54.99,55.02,54.91,54.91,80800.0,29.707,29.7232,29.6638,29.6638,80800.0
2007-06-06 11:30:00,54.9,54.92,54.84,54.88,43800.0,29.6584,29.6692,29.626,29.6476,43800.0
2007-06-06 11:40:00,54.88,54.97,54.74,54.74,84000.0,29.6476,29.6962,29.5719,29.5719,84000.0
2007-06-06 11:50:00,54.75,54.79,54.68,54.78,93700.0,29.5773,29.599,29.5395,29.5936,93700.0
2007-06-06 12:00:00,54.77,54.84,54.74,54.81,44500.0,29.5882,29.626,29.5719,29.6098,44500.0
2007-06-06 12:10:00,54.82,54.82,54.77,54.8,53900.0,29.6152,29.6152,29.5882,29.6044,53900.0
2007-06-06 12:20:00,54.81,54.89,54.69,54.73,55400.0,29.6098,29.653,29.5449,29.5665,55400.0
2007-06-06 12:30:00,54.71,54.73,54.58,54.61,38300.0,29.5557,29.5665,29.4855,29.5017,38300.0
2007-06-06 12:40:00,54.59,54.64,54.52,54.53,33100.0,29.4909,29.5179,29.4531,29.4585,33100.0
2007-06-06 12:50:00,54.53,54.54,54.4,54.4,37400.0,29.4585,29.4639,29.3883,29.3883,37400.0
2007-06-06 13:00:00,54.41,54.53,54.4,54.46,64000.0,29.3937,29.4585,29.3883,29.4207,64000.0
2007-06-06 13:10:00,54.43,54.44,54.3,54.38,79100.0,29.4045,29.4099,29.3342,29.3775,79100.0
2007-06-06 13:20:00,54.35,54.41,54.25,54.3,76500.0,29.3613,29.3937,29.3072,29.3342,76500.0
2007-06-06 13:30:00,54.3,54.34,54.23,54.27,60800.0,29.3342,29.3559,29.2964,29.318,60800.0
2007-06-06 13:40:00,54.26,54.34,54.21,54.28,91400.0,29.3126,29.3559,29.2856,29.3234,91400.0
2007-06-06 13:50:00,54.27,54.27,54.17,54.22,74100.0,29.318,29.318,29.264,29.291,74100.0
2007-06-06 14:00:00,54.22,54.29,54.22,54.26,52100.0,29.291,29.3288,29.291,29.3126,52100.0
2007-06-06 14:10:00,54.28,54.29,54.2,54.24,74500.0,29.3234,29.3288,29.2802,29.3018,74500.0
2007-06-06 14:20:00,54.24,54.4,54.19,54.36,85000.0,29.3018,29.3883,29.2748,29.3667,85000.0
2007-06-06 14:30:00,54.37,54.42,54.29,54.34,49900.0,29.3721,29.3991,29.3288,29.3559,49900.0
2007-06-06 14:40:00,54.35,54.42,54.2,54.21,87000.0,29.3613,29.3991,29.2802,29.2856,87000.0
2007-06-06 14:50:00,54.22,54.27,54.19,54.22,61500.0,29.291,29.318,29.2748,29.291,61500.0
2007-06-06 15:00:00,54.22,54.23,54.1,54.22,70700.0,29.291,29.2964,29.2262,29.291,70700.0
2007-06-06 15:10:00,54.24,54.31,54.17,54.29,79500.0,29.3018,29.3396,29.264,29.3288,79500.0
2007-06-06 15:20:00,54.29,54.38,54.23,54.24,107500.0,29.3288,29.3775,29.2964,29.3018,107500.0
2007-06-06 15:30:00,54.26,54.43,54.26,54.37,81600.0,29.3126,29.4045,29.3126,29.3721,81600.0
2007-06-06 15:40:00,54.36,54.44,54.3,54.32,118600.0,29.3667,29.4099,29.3342,29.3451,118600.0
2007-06-06 15:50:00,54.31,54.31,54.09,54.1,229500.0,29.3396,29.3396,29.2208,29.2262,229500.0
2007-06-07 09:30:00,53.9,54.26,53.54,53.62,299700.0,29.1182,29.3126,28.9237,28.9669,299700.0
2007-06-07 09:40:00,53.62,53.96,53.59,53.67,311400.0,28.9669,29.1506,28.9507,28.9939,311400.0
2007-06-07 09:50:00,53.69,53.81,53.32,53.37,207200.0,29.0047,29.0695,28.8048,28.8318,207200.0
2007-06-07 10:00:00,53.37,53.48,53.26,53.38,293300.0,28.8318,28.8913,28.7724,28.8372,293300.0
2007-06-07 10:10:00,53.39,53.51,53.24,53.26,243300.0,28.8426,28.9075,28.7616,28.7724,243300.0
2007-06-07 10:20:00,53.25,53.52,53.25,53.45,412900.0,28.767,28.9129,28.767,28.8751,412900.0
2007-06-07 10:30:00,53.45,53.7,53.45,53.49,315600.0,28.8751,29.0101,28.8751,28.8967,315600.0
2007-06-07 10:40:00,53.51,53.57,53.42,53.43,193000.0,28.9075,28.9399,28.8588,28.8642,193000.0
2007-06-07 10:50:00,53.42,53.42,53.29,53.34,122700.0,28.8588,28.8588,28.7886,28.8156,122700.0
2007-06-07 11:00:00,53.34,53.36,53.21,53.24,99800.0,28.8156,28.8264,28.7454,28.7616,99800.0
2007-06-07 11:10:00,53.24,53.27,53.03,53.18,148200.0,28.7616,28.7778,28.6482,28.7292,148200.0
2007-06-07 11:20:00,53.17,53.39,53.05,53.35,171500.0,28.7238,28.8426,28.659,28.821,171500.0
2007-06-07 11:30:00,53.35,53.39,53.18,53.27,92900.0,28.821,28.8426,28.7292,28.7778,92900.0
2007-06-07 11:40:00,53.28,53.29,53.08,53.25,99800.0,28.7832,28.7886,28.6752,28.767,99800.0
2007-06-07 11:50:00,53.25,53.32,53.2,53.23,81800.0,28.767,28.8048,28.74,28.7562,81800.0
2007-06-07 12:00:00,53.23,53.36,53.18,53.34,149500.0,28.7562,28.8264,28.7292,28.8156,149500.0
2007-06-07 12:10:00,53.34,53.59,53.34,53.55,358200.0,28.8156,28.9507,28.8156,28.9291,358200.0
2007-06-07 12:20:00,53.55,53.61,53.55,53.58,109200.0,28.9291,28.9615,28.9291,28.9453,109200.0
2007-06-07 12:30:00,53.59,53.61,53.36,53.39,69500.0,28.9507,28.9615,28.8264,28.8426,69500.0
2007-06-07 12:40:00,53.39,53.46,53.32,53.4,72400.0,28.8426,28.8805,28.8048,28.848,72400.0
2007-06-07 12:50:00,53.4,53.6,53.38,53.56,167800.0,28.848,28.9561,28.8372,28.9345,167800.0
2007-06-07 13:00:00,53.56,53.59,53.49,53.55,129200.0,28.9345,28.9507,28.8967,28.9291,129200.0
2007-06-07 13:10:00,53.55,53.55,53.39,53.4,52800.0,28.9291,28.9291,28.8426,28.848,52800.0
2007-06-07 13:20:00,53.41,53.59,53.4,53.49,78600.0,28.8534,28.9507,28.848,28.8967,78600.0
2007-06-07 13:30:00,53.5,53.52,53.38,53.4,144400.0,28.9021,28.9129,28.8372,28.848,144400.0
2007-06-07 13:40:00,53.4,53.42,53.28,53.39,239400.0,28.848,28.8588,28.7832,28.8426,239400.0
2007-06-07 13:50:00,53.38,53.43,53.29,53.42,304400.0,28.8372,28.8642,28.7886,28.8588,304400.0
2007-06-07 14:00:00,53.42,53.42,53.28,53.3,125100.0,28.8588,28.8588,28.7832,28.794,125100.0
2007-06-07 14:10:00,53.29,53.36,53.2,53.32,137900.0,28.7886,28.8264,28.74,28.8048,137900.0
2007-06-07 14:20:00,53.33,53.44,53.25,53.41,89700.0,28.8102,28.8697,28.767,28.8534,89700.0
2007-06-07 14:30:00,53.41,53.44,53.25,53.37,76500.0,28.8534,28.8697,28.767,28.8318,76500.0
2007-06-07 14:40:00,53.37,53.45,53.29,53.31,167000.0,28.8318,28.8751,28.7886,28.7994,167000.0
2007-06-07 14:50:00,53.31,53.38,53.28,53.33,106100.0,28.7994,28.8372,28.7832,28.8102,106100.0
2007-06-07 15:00:00,53.33,53.44,53.3,53.4,78100.0,28.8102,28.8697,28.794,28.848,78100.0
2007-06-07 15:10:00,53.41,53.62,53.41,53.46,238900.0,28.8534,28.9669,28.8534,28.8805,238900.0
2007-06-07 15:20:00,53.46,53.5,53.33,53.44,223300.0,28.8805,28.9021,28.8102,28.8697,223300.0
2007-06-07 15:30:00,53.44,53.46,53.39,53.4,153200.0,28.8697,28.8805,28.8426,28.848,153200.0
2007-06-07 15:40:00,53.4,53.41,53.2,53.21,239300.0,28.848,28.8534,28.74,28.7454,239300.0
2007-06-07 15:50:00,53.21,53.26,53.05,53.13,323800.0,28.7454,28.7724,28.659,28.7022,323800.0
2007-06-08 09:30:00,52.94,53.49,52.91,53.08,148700.0,28.5995,28.8967,28.5833,28.6752,148700.0
2007-06-08 09:40:00,53.11,53.33,53.05,53.3,188200.0,28.6914,28.8102,28.659,28.794,188200.0
2007-06-08 09:50:00,53.31,53.41,53.23,53.27,159100.0,28.7994,28.8534,28.7562,28.7778,159100.0
2007-06-08 10:00:00,53.27,53.4,53.15,53.29,182300.0,28.7778,28.848,28.713,28.7886,182300.0
2007-06-08 10:10:00,53.3,53.39,53.13,53.19,148900.0,28.794,28.8426,28.7022,28.7346,148900.0
2007-06-08 10:20:00,53.2,53.32,53.05,53.31,125200.0,28.74,28.8048,28.659,28.7994,125200.0
2007-06-08 10:30:00,53.32,53.34,53.22,53.33,77100.0,28.8048,28.8156,28.7508,28.8102,77100.0
2007-06-08 10:40:00,53.33,53.35,53.16,53.28,42500.0,28.8102,28.821,28.7184,28.7832,42500.0
2007-06-08 10:50:00,53.3,53.3,53.11,53.22,54500.0,28.794,28.794,28.6914,28.7508,54500.0
2007-06-08 11:00:00,53.22,53.32,53.19,53.25,83000.0,28.7508,28.8048,28.7346,28.767,83000.0
2007-06-08 11:10:00,53.26,53.46,53.21,53.42,163200.0,28.7724,28.8805,28.7454,28.8588,163200.0
2007-06-08 11:20:00,53.43,53.55,53.42,53.48,155700.0,28.8642,28.9291,28.8588,28.8913,155700.0
2007-06-08 11:30:00,53.49,53.49,53.38,53.39,77400.0,28.8967,28.8967,28.8372,28.8426,77400.0
2007-06-08 11:40:00,53.4,53.41,53.27,53.4,48200.0,28.848,28.8534,28.7778,28.848,48200.0
2007-06-08 11:50:00,53.38,53.5,53.37,53.48,51300.0,28.8372,28.9021,28.8318,28.8913,51300.0
2007-06-08 12:00:00,53.47,53.54,53.4,53.52,70100.0,28.8859,28.9237,28.848,28.9129,70100.0
2007-06-08 12:10:00,53.52,53.69,53.51,53.68,112300.0,28.9129,29.0047,28.9075,28.9993,112300.0
2007-06-08 12:20:00,53.68,53.75,53.65,53.69,62800.0,28.9993,29.0371,28.9831,29.0047,62800.0
2007-06-08 12:30:00,53.67,53.72,53.56,53.67,43200.0,28.9939,29.0209,28.9345,28.9939,43200.0
2007-06-08 12:40:00,53.67,53.68,53.56,53.62,54900.0,28.9939,28.9993,28.9345,28.9669,54900.0
2007-06-08 12:50:00,53.63,53.72,53.62,53.69,44300.0,28.9723,29.0209,28.9669,29.0047,44300.0
2007-06-08 13:00:00,53.68,53.68,53.57,53.57,33300.0,28.9993,28.9993,28.9399,28.9399,33300.0
2007-06-08 13:10:00,53.56,53.61,53.54,53.61,18900.0,28.9345,28.9615,28.9237,28.9615,18900.0
2007-06-08 13:20:00,53.6,53.71,53.59,53.65,35300.0,28.9561,29.0155,28.9507,28.9831,35300.0
2007-06-08 13:30:00,53.67,53.81,53.67,53.76,60100.0,28.9939,29.0695,28.9939,29.0425,60100.0
2007-06-08 13:40:00,53.78,53.93,53.76,53.8,110900.0,29.0533,29.1344,29.0425,29.0641,110900.0
2007-06-08 13:50:00,53.81,53.83,53.7,53.76,34800.0,29.0695,29.0803,29.0101,29.0425,34800.0
2007-06-08 14:00:00,53.76,53.84,53.75,53.8,43700.0,29.0425,29.0857,29.0371,29.0641,43700.0
2007-06-08 14:10:00,53.8,53.83,53.72,53.81,66600.0,29.0641,29.0803,29.0209,29.0695,66600.0
2007-06-08 14:20:00,53.8,53.81,53.7,53.72,36200.0,29.0641,29.0695,29.0101,29.0209,36200.0
2007-06-08 14:30:00,53.73,53.85,53.7,53.85,110900.0,29.0263,29.0911,29.0101,29.0911,110900.0
2007-06-08 14:40:00,53.85,53.9,53.77,53.8,128100.0,29.0911,29.1182,29.0479,29.0641,128100.0
2007-06-08 14:50:00,53.79,53.89,53.77,53.81,41100.0,29.0587,29.1128,29.0479,29.0695,41100.0
2007-06-08 15:00:00,53.81,53.88,53.24,53.78,55600.0,29.0695,29.1074,28.7616,29.0533,55600.0
2007-06-08 15:10:00,53.78,53.86,53.77,53.81,64800.0,29.0533,29.0965,29.0479,29.0695,64800.0
2007-06-08 15:20:00,53.81,53.82,53.74,53.75,39500.0,29.0695,29.0749,29.0317,29.0371,39500.0
2007-06-08 15:30:00,53.74,53.94,53.73,53.94,94500.0,29.0317,29.1398,29.0263,29.1398,94500.0
2007-06-08 15:40:00,53.94,54.02,53.09,53.99,249400.0,29.1398,29.183,28.6806,29.1668,249400.0
2007-06-08 15:50:00,54.0,54.14,53.98,54.05,281300.0,29.1722,29.2478,29.1614,29.1992,281300.0
2007-06-11 09:30:00,54.06,54.1,53.77,53.87,166100.0,29.2046,29.2262,29.0479,29.1019,166100.0
2007-06-11 09:40:00,53.85,54.07,53.81,53.85,103700.0,29.0911,29.21,29.0695,29.0911,103700.0
2007-06-11 09:50:00,53.85,53.87,53.65,53.72,87100.0,29.0911,29.1019,28.9831,29.0209,87100.0
2007-06-11 10:00:00,53.7,53.71,53.47,53.6,199200.0,29.0101,29.0155,28.8859,28.9561,199200.0
2007-06-11 10:10:00,53.6,53.6,53.46,53.53,115200.0,28.9561,28.9561,28.8805,28.9183,115200.0
2007-06-11 10:20:00,53.53,53.6,53.42,53.56,147200.0,28.9183,28.9561,28.8588,28.9345,147200.0
2007-06-11 10:30:00,53.53,53.61,53.44,53.58,280100.0,28.9183,28.9615,28.8697,28.9453,280100.0
2007-06-11 10:40:00,53.6,53.65,53.49,53.62,137700.0,28.9561,28.9831,28.8967,28.9669,137700.0
2007-06-11 10:50:00,53.62,53.66,53.56,53.65,95300.0,28.9669,28.9885,28.9345,28.9831,95300.0
2007-06-11 11:00:00,53.65,53.66,53.51,53.65,67500.0,28.9831,28.9885,28.9075,28.9831,67500.0
2007-06-11 11:10:00,53.64,53.69,53.56,53.6,79200.0,28.9777,29.0047,28.9345,28.9561,79200.0
2007-06-11 11:20:00,53.6,53.75,53.58,53.62,81400.0,28.9561,29.0371,28.9453,28.9669,81400.0
2007-06-11 11:30:00,53.63,53.75,53.62,53.75,56300.0,28.9723,29.0371,28.9669,29.0371,56300.0
2007-06-11 11:40:00,53.74,53.76,53.7,53.71,68600.0,29.0317,29.0425,29.0101,29.0155,68600.0
2007-06-11 11:50:00,53.71,53.75,53.69,53.74,36300.0,29.0155,29.0371,29.0047,29.0317,36300.0
2007-06-11 12:00:00,53.74,53.75,53.71,53.74,49700.0,29.0317,29.0371,29.0155,29.0317,49700.0
2007-06-11 12:10:00,53.74,53.75,53.71,53.73,50700.0,29.0317,29.0371,29.0155,29.0263,50700.0
2007-06-11 12:20:00,53.72,53.73,53.7,53.7,26300.0,29.0209,29.0263,29.0101,29.0101,26300.0
2007-06-11 12:30:00,53.7,53.71,53.69,53.71,22700.0,29.0101,29.0155,29.0047,29.0155,22700.0
2007-06-11 12:40:00,53.72,53.85,53.71,53.84,31600.0,29.0209,29.0911,29.0155,29.0857,31600.0
2007-06-11 12:50:00,53.84,53.98,53.81,53.95,67000.0,29.0857,29.1614,29.0695,29.1452,67000.0
2007-06-11 13:00:00,53.94,53.98,53.85,53.98,43800.0,29.1398,29.1614,29.0911,29.1614,43800.0
2007-06-11 13:10:00,53.98,54.0,53.86,53.86,52400.0,29.1614,29.1722,29.0965,29.0965,52400.0
2007-06-11 13:20:00,53.86,53.91,53.83,53.84,37200.0,29.0965,29.1236,29.0803,29.0857,37200.0
2007-06-11 13:30:00,53.82,53.84,53.71,53.74,30700.0,29.0749,29.0857,29.0155,29.0317,30700.0
2007-06-11 13:40:00,53.74,53.77,53.71,53.74,35000.0,29.0317,29.0479,29.0155,29.0317,35000.0
2007-06-11 13:50:00,53.73,53.76,53.72,53.74,24500.0,29.0263,29.0425,29.0209,29.0317,24500.0
2007-06-11 14:00:00,53.73,53.91,53.72,53.88,52400.0,29.0263,29.1236,29.0209,29.1074,52400.0
2007-06-11 14:10:00,53.88,53.91,53.77,53.83,61400.0,29.1074,29.1236,29.0479,29.0803,61400.0
2007-06-11 14:20:00,53.83,53.89,53.81,53.84,53000.0,29.0803,29.1128,29.0695,29.0857,53000.0
2007-06-11 14:30:00,53.84,53.85,53.8,53.83,89900.0,29.0857,29.0911,29.0641,29.0803,89900.0
2007-06-11 14:40:00,53.83,53.9,53.77,53.84,133500.0,29.0803,29.1182,29.0479,29.0857,133500.0
2007-06-11 14:50:00,53.84,54.0,53.83,53.88,150100.0,29.0857,29.1722,29.0803,29.1074,150100.0
2007-06-11 15:00:00,53.88,53.88,53.69,53.76,204700.0,29.1074,29.1074,29.0047,29.0425,204700.0
2007-06-11 15:10:00,53.76,54.01,53.76,53.98,190200.0,29.0425,29.1776,29.0425,29.1614,190200.0
2007-06-11 15:20:00,53.98,53.98,53.91,53.95,98300.0,29.1614,29.1614,29.1236,29.1452,98300.0
2007-06-11 15:30:00,53.95,53.98,53.84,53.87,88400.0,29.1452,29.1614,29.0857,29.1019,88400.0
2007-06-11 15:40:00,53.87,53.99,53.87,53.92,182800.0,29.1019,29.1668,29.1019,29.129,182800.0
2007-06-11 15:50:00,53.92,53.92,53.78,53.85,220100.0,29.129,29.129,29.0533,29.0911,220100.0
2007-06-12 09:30:00,53.69,53.83,53.4,53.57,170900.0,29.0047,29.0803,28.848,28.9399,170900.0
2007-06-12 09:40:00,53.58,53.69,53.42,53.63,99900.0,28.9453,29.0047,28.8588,28.9723,99900.0
2007-06-12 09:50:00,53.61,53.65,53.36,53.37,67700.0,28.9615,28.9831,28.8264,28.8318,67700.0
2007-06-12 10:00:00,53.36,53.51,53.31,53.48,113500.0,28.8264,28.9075,28.7994,28.8913,113500.0
2007-06-12 10:10:00,53.48,53.59,53.25,53.36,155300.0,28.8913,28.9507,28.767,28.8264,155300.0
2007-06-12 10:20:00,53.35,53.41,53.3,53.41,113100.0,28.821,28.8534,28.794,28.8534,113100.0
2007-06-12 10:30:00,53.42,53.58,53.42,53.51,118000.0,28.8588,28.9453,28.8588,28.9075,118000.0
2007-06-12 10:40:00,53.51,53.51,53.29,53.36,78900.0,28.9075,28.9075,28.7886,28.8264,78900.0
2007-06-12 10:50:00,53.37,53.43,53.3,53.36,80300.0,28.8318,28.8642,28.794,28.8264,80300.0
2007-06-12 11:00:00,53.37,53.46,53.2,53.2,102700.0,28.8318,28.8805,28.74,28.74,102700.0
2007-06-12 11:10:00,53.2,53.34,53.17,53.29,90200.0,28.74,28.8156,28.7238,28.7886,90200.0
2007-06-12 11:20:00,53.28,53.45,53.27,53.42,102600.0,28.7832,28.8751,28.7778,28.8588,102600.0
2007-06-12 11:30:00,53.41,53.49,53.35,53.49,56000.0,28.8534,28.8967,28.821,28.8967,56000.0
2007-06-12 11:40:00,53.48,53.67,53.48,53.61,112100.0,28.8913,28.9939,28.8913,28.9615,112100.0
2007-06-12 11:50:00,53.61,54.02,53.54,53.9,279800.0,28.9615,29.183,28.9237,29.1182,279800.0
2007-06-12 12:00:00,53.9,53.96,53.75,53.82,144900.0,29.1182,29.1506,29.0371,29.0749,144900.0
2007-06-12 12:10:00,53.82,53.93,53.78,53.8,435000.0,29.0749,29.1344,29.0533,29.0641,435000.0
2007-06-12 12:20:00,53.8,53.86,53.66,53.66,80300.0,29.0641,29.0965,28.9885,28.9885,80300.0
2007-06-12 12:30:00,53.66,53.71,53.58,53.71,87700.0,28.9885,29.0155,28.9453,29.0155,87700.0
2007-06-12 12:40:00,53.71,53.77,53.71,53.76,65300.0,29.0155,29.0479,29.0155,29.0425,65300.0
2007-06-12 12:50:00,53.77,53.77,53.64,53.65,45200.0,29.0479,29.0479,28.9777,28.9831,45200.0
2007-06-12 13:00:00,53.65,53.71,53.59,53.7,85000.0,28.9831,29.0155,28.9507,29.0101,85000.0
2007-06-12 13:10:00,53.7,53.9,53.67,53.87,52900.0,29.0101,29.1182,28.9939,29.1019,52900.0
2007-06-12 13:20:00,53.87,53.95,53.78,53.86,59300.0,29.1019,29.1452,29.0533,29.0965,59300.0
2007-06-12 13:30:00,53.82,53.99,53.76,53.99,46600.0,29.0749,29.1668,29.0425,29.1668,46600.0
2007-06-12 13:40:00,53.99,54.2,53.89,54.13,98100.0,29.1668,29.2802,29.1128,29.2424,98100.0
2007-06-12 13:50:00,54.13,54.27,54.07,54.24,82000.0,29.2424,29.318,29.21,29.3018,82000.0
2007-06-12 14:00:00,54.23,54.37,54.16,54.16,103400.0,29.2964,29.3721,29.2586,29.2586,103400.0
2007-06-12 14:10:00,54.16,54.24,54.11,54.16,76100.0,29.2586,29.3018,29.2316,29.2586,76100.0
2007-06-12 14:20:00,54.16,54.24,54.09,54.21,80000.0,29.2586,29.3018,29.2208,29.2856,80000.0
2007-06-12 14:30:00,54.21,54.28,54.08,54.11,139400.0,29.2856,29.3234,29.2154,29.2316,139400.0
2007-06-12 14:40:00,54.1,54.13,53.92,53.97,161900.0,29.2262,29.2424,29.129,29.156,161900.0
2007-06-12 14:50:00,53.97,54.15,53.95,54.15,104900.0,29.156,29.2532,29.1452,29.2532,104900.0
2007-06-12 15:00:00,54.14,54.2,53.95,53.97,173700.0,29.2478,29.2802,29.1452,29.156,173700.0
2007-06-12 15:10:00,53.95,53.98,53.85,53.93,126100.0,29.1452,29.1614,29.0911,29.1344,126100.0
2007-06-12 15:20:00,53.93,54.09,53.9,54.02,172700.0,29.1344,29.2208,29.1182,29.183,172700.0
2007-06-12 15:30:00,54.02,54.05,53.88,53.89,137600.0,29.183,29.1992,29.1074,29.1128,137600.0
2007-06-12 15:40:00,53.89,53.93,53.78,53.82,139500.0,29.1128,29.1344,29.0533,29.0749,139500.0
2007-06-12 15:50:00,53.81,53.93,53.81,53.89,190100.0,29.0695,29.1344,29.0695,29.1128,190100.0
2007-06-13 09:30:00,54.05,54.6,54.05,54.43,195000.0,29.1992,29.4963,29.1992,29.4045,195000.0
2007-06-13 09:40:00,54.43,54.55,54.33,54.49,234500.0,29.4045,29.4693,29.3505,29.4369,234500.0
2007-06-13 09:50:00,54.49,54.66,54.45,54.57,265800.0,29.4369,29.5287,29.4153,29.4801,265800.0
2007-06-13 10:00:00,54.57,54.63,54.43,54.5,119400.0,29.4801,29.5125,29.4045,29.4423,119400.0
2007-06-13 10:10:00,54.51,54.7,54.49,54.68,155800.0,29.4477,29.5503,29.4369,29.5395,155800.0
2007-06-13 10:20:00,54.69,54.8,54.64,54.68,230300.0,29.5449,29.6044,29.5179,29.5395,230300.0
2007-06-13 10:30:00,54.69,54.72,54.54,54.58,194000.0,29.5449,29.5611,29.4639,29.4855,194000.0
2007-06-13 10:40:00,54.58,54.63,54.45,54.51,174300.0,29.4855,29.5125,29.4153,29.4477,174300.0
2007-06-13 10:50:00,54.51,54.51,54.37,54.38,145500.0,29.4477,29.4477,29.3721,29.3775,145500.0
2007-06-13 11:00:00,54.38,54.45,54.31,54.4,143900.0,29.3775,29.4153,29.3396,29.3883,143900.0
2007-06-13 11:10:00,54.39,54.39,54.3,54.35,100400.0,29.3829,29.3829,29.3342,29.3613,100400.0
2007-06-13 11:20:00,54.34,54.42,54.25,54.37,114800.0,29.3559,29.3991,29.3072,29.3721,114800.0
2007-06-13 11:30:00,54.37,54.47,54.33,54.47,75000.0,29.3721,29.4261,29.3505,29.4261,75000.0
2007-06-13 11:40:00,54.46,54.55,54.4,54.54,48200.0,29.4207,29.4693,29.3883,29.4639,48200.0
2007-06-13 11:50:00,54.53,54.58,54.45,54.47,58300.0,29.4585,29.4855,29.4153,29.4261,58300.0
2007-06-13 12:00:00,54.47,54.6,54.41,54.42,94400.0,29.4261,29.4963,29.3937,29.3991,94400.0
2007-06-13 12:10:00,54.42,54.43,54.33,54.43,40200.0,29.3991,29.4045,29.3505,29.4045,40200.0
2007-06-13 12:20:00,54.42,54.44,54.28,54.3,69100.0,29.3991,29.4099,29.3234,29.3342,69100.0
2007-06-13 12:30:00,54.3,54.34,54.28,54.32,121500.0,29.3342,29.3559,29.3234,29.3451,121500.0
2007-06-13 12:40:00,54.33,54.42,54.33,54.34,60800.0,29.3505,29.3991,29.3505,29.3559,60800.0
2007-06-13 12:50:00,54.34,54.4,54.25,54.29,67000.0,29.3559,29.3883,29.3072,29.3288,67000.0
2007-06-13 13:00:00,54.29,54.3,54.12,54.18,75100.0,29.3288,29.3342,29.237,29.2694,75100.0
2007-06-13 13:10:00,54.17,54.22,54.1,54.16,95000.0,29.264,29.291,29.2262,29.2586,95000.0
2007-06-13 13:20:00,54.16,54.22,54.1,54.13,77000.0,29.2586,29.291,29.2262,29.2424,77000.0
2007-06-13 13:30:00,54.12,54.24,54.09,54.23,72100.0,29.237,29.3018,29.2208,29.2964,72100.0
2007-06-13 13:40:00,54.22,54.22,54.11,54.13,76200.0,29.291,29.291,29.2316,29.2424,76200.0
2007-06-13 13:50:00,54.13,54.13,54.05,54.11,82800.0,29.2424,29.2424,29.1992,29.2316,82800.0
2007-06-13 14:00:00,54.11,54.28,54.11,54.23,169000.0,29.2316,29.3234,29.2316,29.2964,169000.0
2007-06-13 14:10:00,54.23,54.43,54.23,54.34,154300.0,29.2964,29.4045,29.2964,29.3559,154300.0
2007-06-13 14:20:00,54.33,54.53,54.15,54.42,138400.0,29.3505,29.4585,29.2532,29.3991,138400.0
2007-06-13 14:30:00,54.42,54.45,54.36,54.41,75600.0,29.3991,29.4153,29.3667,29.3937,75600.0
2007-06-13 14:40:00,54.41,54.48,54.35,54.44,79800.0,29.3937,29.4315,29.3613,29.4099,79800.0
2007-06-13 14:50:00,54.43,54.48,54.38,54.45,81500.0,29.4045,29.4315,29.3775,29.4153,81500.0
2007-06-13 15:00:00,54.46,54.53,54.38,54.43,96100.0,29.4207,29.4585,29.3775,29.4045,96100.0
2007-06-13 15:10:00,54.44,54.44,54.33,54.38,77500.0,29.4099,29.4099,29.3505,29.3775,77500.0
2007-06-13 15:20:00,54.37,54.45,54.35,54.41,104400.0,29.3721,29.4153,29.3613,29.3937,104400.0
2007-06-13 15:30:00,54.42,54.52,54.41,54.47,155300.0,29.3991,29.4531,29.3937,29.4261,155300.0
2007-06-13 15:40:00,54.48,54.52,54.43,54.48,535000.0,29.4315,29.4531,29.4045,29.4315,535000.0
2007-06-13 15:50:00,54.48,54.5,54.37,54.5,509600.0,29.4315,29.4423,29.3721,29.4423,509600.0
2007-06-14 09:30:00,54.54,54.94,54.47,54.94,151200.0,29.4639,29.68,29.4261,29.68,151200.0
2007-06-14 09:40:00,54.92,54.97,54.73,54.82,95800.0,29.6692,29.6962,29.5665,29.6152,95800.0
2007-06-14 09:50:00,54.8,54.99,54.75,54.95,80700.0,29.6044,29.707,29.5773,29.6854,80700.0
2007-06-14 10:00:00,54.95,54.98,54.88,54.9,68300.0,29.6854,29.7016,29.6476,29.6584,68300.0
2007-06-14 10:10:00,54.9,54.94,54.89,54.9,60600.0,29.6584,29.68,29.653,29.6584,60600.0
2007-06-14 10:20:00,54.9,54.94,54.89,54.94,54700.0,29.6584,29.68,29.653,29.68,54700.0
2007-06-14 10:30:00,54.93,55.23,54.91,55.03,182300.0,29.6746,29.8367,29.6638,29.7286,182300.0
2007-06-14 10:40:00,55.01,55.12,55.0,55.08,97400.0,29.7178,29.7772,29.7124,29.7556,97400.0
2007-06-14 10:50:00,55.08,55.18,55.08,55.14,76000.0,29.7556,29.8096,29.7556,29.788,76000.0
2007-06-14 11:00:00,55.13,55.18,55.11,55.12,60200.0,29.7826,29.8096,29.7718,29.7772,60200.0
2007-06-14 11:10:00,55.11,55.12,54.94,55.08,134400.0,29.7718,29.7772,29.68,29.7556,134400.0
2007-06-14 11:20:00,55.08,55.18,55.06,55.14,70600.0,29.7556,29.8096,29.7448,29.788,70600.0
2007-06-14 11:30:00,55.14,55.19,55.12,55.19,47600.0,29.788,29.815,29.7772,29.815,47600.0
2007-06-14 11:40:00,55.19,55.23,55.05,55.06,95200.0,29.815,29.8367,29.7394,29.7448,95200.0
2007-06-14 11:50:00,55.06,55.2,55.05,55.17,77400.0,29.7448,29.8204,29.7394,29.8042,77400.0
2007-06-14 12:00:00,55.17,55.23,54.47,55.2,73700.0,29.8042,29.8367,29.4261,29.8204,73700.0
2007-06-14 12:10:00,55.21,55.35,54.47,55.32,93800.0,29.8259,29.9015,29.4261,29.8853,93800.0
2007-06-14 12:20:00,55.33,55.38,55.25,55.25,77000.0,29.8907,29.9177,29.8475,29.8475,77000.0
2007-06-14 12:30:00,55.26,55.3,55.23,55.24,38400.0,29.8529,29.8745,29.8367,29.8421,38400.0
2007-06-14 12:40:00,55.24,55.31,55.23,55.31,44800.0,29.8421,29.8799,29.8367,29.8799,44800.0
2007-06-14 12:50:00,55.31,55.33,55.22,55.24,36600.0,29.8799,29.8907,29.8313,29.8421,36600.0
2007-06-14 13:00:00,55.25,55.29,55.25,55.27,30600.0,29.8475,29.8691,29.8475,29.8583,30600.0
2007-06-14 13:10:00,55.26,55.29,55.21,55.27,30200.0,29.8529,29.8691,29.8259,29.8583,30200.0
2007-06-14 13:20:00,55.28,55.33,55.25,55.31,62300.0,29.8637,29.8907,29.8475,29.8799,62300.0
2007-06-14 13:30:00,55.31,55.31,55.2,55.23,79500.0,29.8799,29.8799,29.8204,29.8367,79500.0
2007-06-14 13:40:00,55.23,55.31,55.22,55.25,50200.0,29.8367,29.8799,29.8313,29.8475,50200.0
2007-06-14 13:50:00,55.26,55.32,55.21,55.26,62300.0,29.8529,29.8853,29.8259,29.8529,62300.0
2007-06-14 14:00:00,55.27,55.3,55.2,55.22,118500.0,29.8583,29.8745,29.8204,29.8313,118500.0
2007-06-14 14:10:00,55.23,55.33,55.21,55.31,45900.0,29.8367,29.8907,29.8259,29.8799,45900.0
2007-06-14 14:20:00,55.31,55.34,55.25,55.26,100100.0,29.8799,29.8961,29.8475,29.8529,100100.0
2007-06-14 14:30:00,55.27,55.39,55.25,55.39,141300.0,29.8583,29.9231,29.8475,29.9231,141300.0
2007-06-14 14:40:00,55.39,55.47,55.37,55.41,99500.0,29.9231,29.9663,29.9123,29.9339,99500.0
2007-06-14 14:50:00,55.42,55.42,55.22,55.23,97700.0,29.9393,29.9393,29.8313,29.8367,97700.0
2007-06-14 15:00:00,55.24,55.26,55.19,55.26,81200.0,29.8421,29.8529,29.815,29.8529,81200.0
2007-06-14 15:10:00,55.26,55.26,55.19,55.2,68200.0,29.8529,29.8529,29.815,29.8204,68200.0
2007-06-14 15:20:00,55.2,55.29,55.19,55.22,83200.0,29.8204,29.8691,29.815,29.8313,83200.0
2007-06-14 15:30:00,55.22,55.31,55.15,55.3,108500.0,29.8313,29.8799,29.7934,29.8745,108500.0
2007-06-14 15:40:00,55.3,55.33,55.18,55.26,131100.0,29.8745,29.8907,29.8096,29.8529,131100.0
2007-06-14 15:50:00,55.26,55.26,55.08,55.2,311200.0,29.8529,29.8529,29.7556,29.8204,311200.0
2007-06-15 09:30:00,55.74,56.19,55.71,55.92,1209700.0,30.1122,30.3553,30.096,30.2094,1209700.0
2007-06-15 09:40:00,55.92,55.92,55.46,55.86,233800.0,30.2094,30.2094,29.9609,30.177,233800.0
2007-06-15 09:50:00,55.85,55.97,55.77,55.96,136300.0,30.1716,30.2364,30.1284,30.231,136300.0
2007-06-15 10:00:00,55.97,55.98,55.68,55.74,131800.0,30.2364,30.2418,30.0798,30.1122,131800.0
2007-06-15 10:10:00,55.74,55.86,55.72,55.8,84000.0,30.1122,30.177,30.1014,30.1446,84000.0
2007-06-15 10:20:00,55.81,55.91,55.8,55.85,63800.0,30.15,30.204,30.1446,30.1716,63800.0
2007-06-15 10:30:00,55.85,56.0,55.85,55.97,106500.0,30.1716,30.2526,30.1716,30.2364,106500.0
2007-06-15 10:40:00,55.97,56.06,55.89,55.98,85300.0,30.2364,30.285,30.1932,30.2418,85300.0
2007-06-15 10:50:00,55.99,56.05,55.98,56.04,72000.0,30.2472,30.2796,30.2418,30.2742,72000.0
2007-06-15 11:00:00,56.04,56.21,56.03,56.14,134700.0,30.2742,30.3661,30.2688,30.3283,134700.0
2007-06-15 11:10:00,56.14,56.2,56.1,56.15,67300.0,30.3283,30.3607,30.3067,30.3337,67300.0
2007-06-15 11:20:00,56.14,56.19,56.06,56.06,69300.0,30.3283,30.3553,30.285,30.285,69300.0
2007-06-15 11:30:00,56.07,56.08,56.02,56.03,96000.0,30.2904,30.2958,30.2634,30.2688,96000.0
2007-06-15 11:40:00,56.02,56.03,55.94,55.99,109300.0,30.2634,30.2688,30.2202,30.2472,109300.0
2007-06-15 11:50:00,56.0,56.04,55.98,56.01,38600.0,30.2526,30.2742,30.2418,30.258,38600.0
2007-06-15 12:00:00,56.02,56.07,56.01,56.05,43100.0,30.2634,30.2904,30.258,30.2796,43100.0
2007-06-15 12:10:00,56.05,56.05,55.95,55.99,38300.0,30.2796,30.2796,30.2256,30.2472,38300.0
2007-06-15 12:20:00,55.98,55.99,55.9,55.91,37200.0,30.2418,30.2472,30.1986,30.204,37200.0
2007-06-15 12:30:00,55.92,56.06,55.91,55.97,86100.0,30.2094,30.285,30.204,30.2364,86100.0
2007-06-15 12:40:00,55.97,55.98,55.88,55.88,28000.0,30.2364,30.2418,30.1878,30.1878,28000.0
2007-06-15 12:50:00,55.88,55.96,55.87,55.9,62700.0,30.1878,30.231,30.1824,30.1986,62700.0
2007-06-15 13:00:00,55.9,55.9,55.74,55.78,110200.0,30.1986,30.1986,30.1122,30.1338,110200.0
2007-06-15 13:10:00,55.78,55.83,55.72,55.78,45000.0,30.1338,30.1608,30.1014,30.1338,45000.0
2007-06-15 13:20:00,55.78,55.81,55.75,55.77,44400.0,30.1338,30.15,30.1176,30.1284,44400.0
2007-06-15 13:30:00,55.77,55.8,55.13,55.8,82200.0,30.1284,30.1446,29.7826,30.1446,82200.0
2007-06-15 13:40:00,55.8,56.0,55.8,55.96,108400.0,30.1446,30.2526,30.1446,30.231,108400.0
2007-06-15 13:50:00,55.95,56.05,55.94,56.05,60800.0,30.2256,30.2796,30.2202,30.2796,60800.0
2007-06-15 14:00:00,56.05,56.05,55.84,55.85,97500.0,30.2796,30.2796,30.1662,30.1716,97500.0
2007-06-15 14:10:00,55.84,55.91,55.82,55.89,73600.0,30.1662,30.204,30.1554,30.1932,73600.0
2007-06-15 14:20:00,55.89,55.89,55.78,55.85,77800.0,30.1932,30.1932,30.1338,30.1716,77800.0
2007-06-15 14:30:00,55.86,55.9,55.86,55.88,36800.0,30.177,30.1986,30.177,30.1878,36800.0
2007-06-15 14:40:00,55.89,56.02,55.87,56.01,80600.0,30.1932,30.2634,30.1824,30.258,80600.0
2007-06-15 14:50:00,56.01,56.11,56.0,56.11,64700.0,30.258,30.3121,30.2526,30.3121,64700.0
2007-06-15 15:00:00,56.1,56.14,56.02,56.03,98300.0,30.3067,30.3283,30.2634,30.2688,98300.0
2007-06-15 15:10:00,56.03,56.03,55.92,55.97,107700.0,30.2688,30.2688,30.2094,30.2364,107700.0
2007-06-15 15:20:00,55.97,56.04,55.93,56.03,82300.0,30.2364,30.2742,30.2148,30.2688,82300.0
2007-06-15 15:30:00,56.04,56.06,56.02,56.05,84200.0,30.2742,30.285,30.2634,30.2796,84200.0
2007-06-15 15:40:00,56.05,56.05,55.94,55.98,147900.0,30.2796,30.2796,30.2202,30.2418,147900.0
2007-06-15 15:50:00,55.98,56.12,55.98,56.12,201100.0,30.2418,30.3175,30.2418,30.3175,201100.0
2007-06-18 09:30:00,55.77,56.19,55.76,56.06,196800.0,30.1284,30.3553,30.123,30.285,196800.0
2007-06-18 09:40:00,56.05,56.17,56.0,56.15,87500.0,30.2796,30.3445,30.2526,30.3337,87500.0
2007-06-18 09:50:00,56.18,56.28,56.15,56.25,91500.0,30.3499,30.4039,30.3337,30.3877,91500.0
2007-06-18 10:00:00,56.25,56.26,56.02,56.05,155700.0,30.3877,30.3931,30.2634,30.2796,155700.0
2007-06-18 10:10:00,56.04,56.07,55.87,55.93,150100.0,30.2742,30.2904,30.1824,30.2148,150100.0
2007-06-18 10:20:00,55.92,56.06,55.9,56.02,62900.0,30.2094,30.285,30.1986,30.2634,62900.0
2007-06-18 10:30:00,56.02,56.05,55.95,56.01,46800.0,30.2634,30.2796,30.2256,30.258,46800.0
2007-06-18 10:40:00,56.0,56.04,55.87,55.88,95600.0,30.2526,30.2742,30.1824,30.1878,95600.0
2007-06-18 10:50:00,55.87,55.98,55.85,55.98,59600.0,30.1824,30.2418,30.1716,30.2418,59600.0
2007-06-18 11:00:00,55.98,56.05,55.97,56.0,41800.0,30.2418,30.2796,30.2364,30.2526,41800.0
2007-06-18 11:10:00,56.01,56.05,55.92,56.04,51300.0,30.258,30.2796,30.2094,30.2742,51300.0
2007-06-18 11:20:00,56.05,56.1,55.95,55.95,47300.0,30.2796,30.3067,30.2256,30.2256,47300.0
2007-06-18 11:30:00,55.95,55.95,55.86,55.87,46300.0,30.2256,30.2256,30.177,30.1824,46300.0
2007-06-18 11:40:00,55.87,55.99,55.86,55.99,44300.0,30.1824,30.2472,30.177,30.2472,44300.0
2007-06-18 11:50:00,56.0,56.02,55.93,55.96,29000.0,30.2526,30.2634,30.2148,30.231,29000.0
2007-06-18 12:00:00,55.96,55.97,55.69,55.69,99600.0,30.231,30.2364,30.0852,30.0852,99600.0
2007-06-18 12:10:00,55.7,55.88,55.68,55.87,43400.0,30.0906,30.1878,30.0798,30.1824,43400.0
2007-06-18 12:20:00,55.87,55.87,55.77,55.78,20600.0,30.1824,30.1824,30.1284,30.1338,20600.0
2007-06-18 12:30:00,55.77,55.8,55.75,55.76,53700.0,30.1284,30.1446,30.1176,30.123,53700.0
2007-06-18 12:40:00,55.76,55.92,55.75,55.92,50600.0,30.123,30.2094,30.1176,30.2094,50600.0
2007-06-18 12:50:00,55.92,55.93,55.85,55.89,47000.0,30.2094,30.2148,30.1716,30.1932,47000.0
2007-06-18 13:00:00,55.89,55.91,55.84,55.87,130000.0,30.1932,30.204,30.1662,30.1824,130000.0
2007-06-18 13:10:00,55.88,55.96,55.8,55.88,25600.0,30.1878,30.231,30.1446,30.1878,25600.0
2007-06-18 13:20:00,55.87,55.96,55.85,55.9,51700.0,30.1824,30.231,30.1716,30.1986,51700.0
2007-06-18 13:30:00,55.89,56.0,55.89,55.93,34000.0,30.1932,30.2526,30.1932,30.2148,34000.0
2007-06-18 13:40:00,55.92,55.92,55.72,55.8,51200.0,30.2094,30.2094,30.1014,30.1446,51200.0
2007-06-18 13:50:00,55.79,55.82,55.75,55.79,29600.0,30.1392,30.1554,30.1176,30.1392,29600.0
2007-06-18 14:00:00,55.81,55.82,55.75,55.81,39000.0,30.15,30.1554,30.1176,30.15,39000.0
2007-06-18 14:10:00,55.78,55.82,55.75,55.82,31500.0,30.1338,30.1554,30.1176,30.1554,31500.0
2007-06-18 14:20:00,55.81,55.97,55.8,55.94,57400.0,30.15,30.2364,30.1446,30.2202,57400.0
2007-06-18 14:30:00,55.93,55.94,55.85,55.88,33300.0,30.2148,30.2202,30.1716,30.1878,33300.0
2007-06-18 14:40:00,55.88,55.89,55.8,55.83,37900.0,30.1878,30.1932,30.1446,30.1608,37900.0
2007-06-18 14:50:00,55.83,55.88,55.8,55.88,24300.0,30.1608,30.1878,30.1446,30.1878,24300.0
2007-06-18 15:00:00,55.89,55.94,55.87,55.92,24300.0,30.1932,30.2202,30.1824,30.2094,24300.0
2007-06-18 15:10:00,55.92,55.96,55.88,55.92,43200.0,30.2094,30.231,30.1878,30.2094,43200.0
2007-06-18 15:20:00,55.92,55.96,55.89,55.93,54500.0,30.2094,30.231,30.1932,30.2148,54500.0
2007-06-18 15:30:00,55.92,55.94,55.88,55.93,38400.0,30.2094,30.2202,30.1878,30.2148,38400.0
2007-06-18 15:40:00,55.92,55.98,55.92,55.96,68300.0,30.2094,30.2418,30.2094,30.231,68300.0
2007-06-18 15:50:00,55.96,55.96,55.82,55.84,114400.0,30.231,30.231,30.1554,30.1662,114400.0
2007-06-19 09:30:00,55.77,55.77,55.22,55.23,197200.0,30.1284,30.1284,29.8313,29.8367,197200.0
2007-06-19 09:40:00,55.23,55.42,55.21,55.31,87600.0,29.8367,29.9393,29.8259,29.8799,87600.0
2007-06-19 09:50:00,55.32,55.35,55.16,55.29,114500.0,29.8853,29.9015,29.7988,29.8691,114500.0
2007-06-19 10:00:00,55.28,55.35,55.18,55.24,94100.0,29.8637,29.9015,29.8096,29.8421,94100.0
2007-06-19 10:10:00,55.24,55.35,55.16,55.33,126900.0,29.8421,29.9015,29.7988,29.8907,126900.0
2007-06-19 10:20:00,55.33,55.34,55.18,55.2,66000.0,29.8907,29.8961,29.8096,29.8204,66000.0
2007-06-19 10:30:00,55.21,55.35,55.21,55.28,197200.0,29.8259,29.9015,29.8259,29.8637,197200.0
2007-06-19 10:40:00,55.29,55.34,55.22,55.32,61200.0,29.8691,29.8961,29.8313,29.8853,61200.0
2007-06-19 10:50:00,55.32,55.86,55.3,55.35,106200.0,29.8853,30.177,29.8745,29.9015,106200.0
2007-06-19 11:00:00,55.34,55.38,55.29,55.3,82300.0,29.8961,29.9177,29.8691,29.8745,82300.0
2007-06-19 11:10:00,55.29,55.32,55.27,55.3,59100.0,29.8691,29.8853,29.8583,29.8745,59100.0
2007-06-19 11:20:00,55.3,55.39,55.3,55.37,66000.0,29.8745,29.9231,29.8745,29.9123,66000.0
2007-06-19 11:30:00,55.36,55.37,55.28,55.29,33800.0,29.9069,29.9123,29.8637,29.8691,33800.0
2007-06-19 11:40:00,55.28,55.3,55.24,55.3,47100.0,29.8637,29.8745,29.8421,29.8745,47100.0
2007-06-19 11:50:00,55.3,55.3,55.2,55.21,68000.0,29.8745,29.8745,29.8204,29.8259,68000.0
2007-06-19 12:00:00,55.22,55.43,55.22,55.4,113900.0,29.8313,29.9447,29.8313,29.9285,113900.0
2007-06-19 12:10:00,55.41,55.5,55.36,55.4,60900.0,29.9339,29.9825,29.9069,29.9285,60900.0
2007-06-19 12:20:00,55.4,55.4,55.33,55.34,23900.0,29.9285,29.9285,29.8907,29.8961,23900.0
2007-06-19 12:30:00,55.34,55.4,55.32,55.32,26300.0,29.8961,29.9285,29.8853,29.8853,26300.0
2007-06-19 12:40:00,55.32,55.39,55.32,55.39,42600.0,29.8853,29.9231,29.8853,29.9231,42600.0
2007-06-19 12:50:00,55.38,55.5,55.34,55.34,172000.0,29.9177,29.9825,29.8961,29.8961,172000.0
2007-06-19 13:00:00,55.34,55.34,55.27,55.3,31000.0,29.8961,29.8961,29.8583,29.8745,31000.0
2007-06-19 13:10:00,55.3,55.37,55.29,55.31,109000.0,29.8745,29.9123,29.8691,29.8799,109000.0
2007-06-19 13:20:00,55.31,55.37,55.23,55.27,62400.0,29.8799,29.9123,29.8367,29.8583,62400.0
2007-06-19 13:30:00,55.26,55.29,55.2,55.21,39300.0,29.8529,29.8691,29.8204,29.8259,39300.0
2007-06-19 13:40:00,55.21,55.27,55.2,55.22,44100.0,29.8259,29.8583,29.8204,29.8313,44100.0
2007-06-19 13:50:00,55.21,55.22,55.17,55.2,58500.0,29.8259,29.8313,29.8042,29.8204,58500.0
2007-06-19 14:00:00,55.19,55.22,55.17,55.2,70200.0,29.815,29.8313,29.8042,29.8204,70200.0
2007-06-19 14:10:00,55.19,55.31,55.19,55.27,46700.0,29.815,29.8799,29.815,29.8583,46700.0
2007-06-19 14:20:00,55.27,55.31,55.23,55.29,31200.0,29.8583,29.8799,29.8367,29.8691,31200.0
2007-06-19 14:30:00,55.29,55.3,55.2,55.27,91200.0,29.8691,29.8745,29.8204,29.8583,91200.0
2007-06-19 14:40:00,55.27,55.32,55.26,55.29,48200.0,29.8583,29.8853,29.8529,29.8691,48200.0
2007-06-19 14:50:00,55.29,55.36,55.26,55.35,74500.0,29.8691,29.9069,29.8529,29.9015,74500.0
2007-06-19 15:00:00,55.35,55.46,55.31,55.43,161700.0,29.9015,29.9609,29.8799,29.9447,161700.0
2007-06-19 15:10:00,55.43,55.49,55.39,55.48,89100.0,29.9447,29.9771,29.9231,29.9717,89100.0
2007-06-19 15:20:00,55.49,55.59,55.43,55.48,244000.0,29.9771,30.0311,29.9447,29.9717,244000.0
2007-06-19 15:30:00,55.49,55.64,55.48,55.63,189400.0,29.9771,30.0581,29.9717,30.0527,189400.0
2007-06-19 15:40:00,55.62,55.64,55.51,55.56,99400.0,30.0473,30.0581,29.9879,30.0149,99400.0
2007-06-19 15:50:00,55.55,55.6,55.54,55.54,198100.0,30.0095,30.0365,30.0041,30.0041,198100.0
2007-06-20 09:30:00,55.72,55.81,55.21,55.27,165200.0,30.1014,30.15,29.8259,29.8583,165200.0
2007-06-20 09:40:00,55.27,55.46,55.18,55.2,107500.0,29.8583,29.9609,29.8096,29.8204,107500.0
2007-06-20 09:50:00,55.21,55.37,55.17,55.28,42700.0,29.8259,29.9123,29.8042,29.8637,42700.0
2007-06-20 10:00:00,55.28,55.38,55.18,55.38,71000.0,29.8637,29.9177,29.8096,29.9177,71000.0
2007-06-20 10:10:00,55.4,55.43,55.23,55.3,80900.0,29.9285,29.9447,29.8367,29.8745,80900.0
2007-06-20 10:20:00,55.3,55.37,55.27,55.33,56800.0,29.8745,29.9123,29.8583,29.8907,56800.0
2007-06-20 10:30:00,55.33,55.57,55.31,55.41,131900.0,29.8907,30.0203,29.8799,29.9339,131900.0
2007-06-20 10:40:00,55.4,55.71,55.38,55.63,73500.0,29.9285,30.096,29.9177,30.0527,73500.0
2007-06-20 10:50:00,55.62,55.67,55.49,55.63,50500.0,30.0473,30.0744,29.9771,30.0527,50500.0
2007-06-20 11:00:00,55.64,55.64,55.48,55.54,28100.0,30.0581,30.0581,29.9717,30.0041,28100.0
2007-06-20 11:10:00,55.53,55.59,55.28,55.32,62800.0,29.9987,30.0311,29.8637,29.8853,62800.0
2007-06-20 11:20:00,55.32,55.48,55.29,55.37,54000.0,29.8853,29.9717,29.8691,29.9123,54000.0
2007-06-20 11:30:00,55.36,55.41,55.2,55.22,50800.0,29.9069,29.9339,29.8204,29.8313,50800.0
2007-06-20 11:40:00,55.23,55.49,55.18,55.47,102100.0,29.8367,29.9771,29.8096,29.9663,102100.0
2007-06-20 11:50:00,55.47,55.48,55.27,55.36,47700.0,29.9663,29.9717,29.8583,29.9069,47700.0
2007-06-20 12:00:00,55.37,55.39,55.26,55.38,44600.0,29.9123,29.9231,29.8529,29.9177,44600.0
2007-06-20 12:10:00,55.39,55.49,55.36,55.45,33900.0,29.9231,29.9771,29.9069,29.9555,33900.0
2007-06-20 12:20:00,55.46,55.59,55.45,55.57,60400.0,29.9609,30.0311,29.9555,30.0203,60400.0
2007-06-20 12:30:00,55.54,55.65,55.51,55.62,26400.0,30.0041,30.0636,29.9879,30.0473,26400.0
2007-06-20 12:40:00,55.63,55.64,55.57,55.6,27000.0,30.0527,30.0581,30.0203,30.0365,27000.0
2007-06-20 12:50:00,55.59,55.62,55.55,55.61,28500.0,30.0311,30.0473,30.0095,30.0419,28500.0
2007-06-20 13:00:00,55.6,55.6,55.44,55.45,57200.0,30.0365,30.0365,29.9501,29.9555,57200.0
2007-06-20 13:10:00,55.45,55.48,55.21,55.31,86900.0,29.9555,29.9717,29.8259,29.8799,86900.0
2007-06-20 13:20:00,55.33,55.4,55.24,55.4,48500.0,29.8907,29.9285,29.8421,29.9285,48500.0
2007-06-20 13:30:00,55.41,55.51,55.37,55.37,50100.0,29.9339,29.9879,29.9123,29.9123,50100.0
2007-06-20 13:40:00,55.37,55.5,55.33,55.48,34600.0,29.9123,29.9825,29.8907,29.9717,34600.0
2007-06-20 13:50:00,55.48,55.56,55.44,55.47,36900.0,29.9717,30.0149,29.9501,29.9663,36900.0
2007-06-20 14:00:00,55.46,55.65,55.44,55.64,34500.0,29.9609,30.0636,29.9501,30.0581,34500.0
2007-06-20 14:10:00,55.65,55.65,55.5,55.5,31700.0,30.0636,30.0636,29.9825,29.9825,31700.0
2007-06-20 14:20:00,55.49,55.5,55.36,55.43,42000.0,29.9771,29.9825,29.9069,29.9447,42000.0
2007-06-20 14:30:00,55.41,55.51,55.25,55.29,48300.0,29.9339,29.9879,29.8475,29.8691,48300.0
2007-06-20 14:40:00,55.32,55.38,55.23,55.35,74400.0,29.8853,29.9177,29.8367,29.9015,74400.0
2007-06-20 14:50:00,55.36,55.42,55.36,55.41,27600.0,29.9069,29.9393,29.9069,29.9339,27600.0
2007-06-20 15:00:00,55.41,55.41,55.25,55.3,62800.0,29.9339,29.9339,29.8475,29.8745,62800.0
2007-06-20 15:10:00,55.29,55.4,55.28,55.32,42200.0,29.8691,29.9285,29.8637,29.8853,42200.0
2007-06-20 15:20:00,55.32,55.39,55.21,55.23,80100.0,29.8853,29.9231,29.8259,29.8367,80100.0
2007-06-20 15:30:00,55.22,55.26,55.06,55.08,81100.0,29.8313,29.8529,29.7448,29.7556,81100.0
2007-06-20 15:40:00,55.09,55.17,55.06,55.08,94000.0,29.761,29.8042,29.7448,29.7556,94000.0
2007-06-20 15:50:00,55.07,55.11,55.01,55.09,151100.0,29.7502,29.7718,29.7178,29.761,151100.0
2007-06-21 09:30:00,55.04,55.5,55.03,55.36,121000.0,29.734,29.9825,29.7286,29.9069,121000.0
2007-06-21 09:40:00,55.35,55.4,55.25,55.27,106000.0,29.9015,29.9285,29.8475,29.8583,106000.0
2007-06-21 09:50:00,55.28,55.44,55.26,55.43,173000.0,29.8637,29.9501,29.8529,29.9447,173000.0
2007-06-21 10:00:00,55.42,55.71,55.37,55.71,111500.0,29.9393,30.096,29.9123,30.096,111500.0
2007-06-21 10:10:00,55.71,55.99,55.64,55.91,171800.0,30.096,30.2472,30.0581,30.204,171800.0
2007-06-21 10:20:00,55.92,55.95,55.73,55.87,146400.0,30.2094,30.2256,30.1068,30.1824,146400.0
2007-06-21 10:30:00,55.86,56.06,55.84,56.04,110600.0,30.177,30.285,30.1662,30.2742,110600.0
2007-06-21 10:40:00,56.05,56.25,56.05,56.21,183800.0,30.2796,30.3877,30.2796,30.3661,183800.0
2007-06-21 10:50:00,56.23,56.41,56.14,56.22,152900.0,30.3769,30.4741,30.3283,30.3715,152900.0
2007-06-21 11:00:00,56.21,56.3,56.08,56.12,81100.0,30.3661,30.4147,30.2958,30.3175,81100.0
2007-06-21 11:10:00,56.12,56.2,56.07,56.2,57400.0,30.3175,30.3607,30.2904,30.3607,57400.0
2007-06-21 11:20:00,56.2,56.22,56.03,56.07,51700.0,30.3607,30.3715,30.2688,30.2904,51700.0
2007-06-21 11:30:00,56.07,56.19,56.01,56.17,86500.0,30.2904,30.3553,30.258,30.3445,86500.0
2007-06-21 11:40:00,56.14,56.28,56.1,56.26,120300.0,30.3283,30.4039,30.3067,30.3931,120300.0
2007-06-21 11:50:00,56.25,56.28,56.13,56.17,90400.0,30.3877,30.4039,30.3229,30.3445,90400.0
2007-06-21 12:00:00,56.18,56.45,56.18,56.41,139800.0,30.3499,30.4957,30.3499,30.4741,139800.0
2007-06-21 12:10:00,56.41,56.5,56.26,56.26,177500.0,30.4741,30.5227,30.3931,30.3931,177500.0
2007-06-21 12:20:00,56.26,56.32,56.2,56.27,52000.0,30.3931,30.4255,30.3607,30.3985,52000.0
2007-06-21 12:30:00,56.29,56.29,56.13,56.21,71100.0,30.4093,30.4093,30.3229,30.3661,71100.0
2007-06-21 12:40:00,56.21,56.45,56.2,56.4,52300.0,30.3661,30.4957,30.3607,30.4687,52300.0
2007-06-21 12:50:00,56.41,56.44,56.37,56.41,39800.0,30.4741,30.4903,30.4525,30.4741,39800.0
2007-06-21 13:00:00,56.42,56.64,56.41,56.57,117800.0,30.4795,30.5984,30.4741,30.5606,117800.0
2007-06-21 13:10:00,56.56,56.73,56.52,56.66,101700.0,30.5552,30.647,30.5335,30.6092,101700.0
2007-06-21 13:20:00,56.68,56.77,56.6,56.66,93900.0,30.62,30.6686,30.5768,30.6092,93900.0
2007-06-21 13:30:00,56.67,56.75,56.65,56.66,85300.0,30.6146,30.6578,30.6038,30.6092,85300.0
2007-06-21 13:40:00,56.67,56.8,56.67,56.72,75900.0,30.6146,30.6848,30.6146,30.6416,75900.0
2007-06-21 13:50:00,56.7,56.7,56.56,56.64,77400.0,30.6308,30.6308,30.5552,30.5984,77400.0
2007-06-21 14:00:00,56.64,56.66,56.48,56.48,76500.0,30.5984,30.6092,30.5119,30.5119,76500.0
2007-06-21 14:10:00,56.48,56.54,56.42,56.5,62000.0,30.5119,30.5444,30.4795,30.5227,62000.0
2007-06-21 14:20:00,56.49,56.5,56.35,56.4,82100.0,30.5173,30.5227,30.4417,30.4687,82100.0
2007-06-21 14:30:00,56.39,56.39,56.27,56.31,74500.0,30.4633,30.4633,30.3985,30.4201,74500.0
2007-06-21 14:40:00,56.31,56.42,56.31,56.32,62600.0,30.4201,30.4795,30.4201,30.4255,62600.0
2007-06-21 14:50:00,56.32,56.61,56.32,56.56,160700.0,30.4255,30.5822,30.4255,30.5552,160700.0
2007-06-21 15:00:00,56.56,56.69,56.56,56.61,76100.0,30.5552,30.6254,30.5552,30.5822,76100.0
2007-06-21 15:10:00,56.61,56.67,56.53,56.56,71400.0,30.5822,30.6146,30.5389,30.5552,71400.0
2007-06-21 15:20:00,56.56,56.73,56.56,56.68,108700.0,30.5552,30.647,30.5552,30.62,108700.0
2007-06-21 15:30:00,56.69,56.8,56.65,56.75,110700.0,30.6254,30.6848,30.6038,30.6578,110700.0
2007-06-21 15:40:00,56.74,56.76,56.6,56.61,128600.0,30.6524,30.6632,30.5768,30.5822,128600.0
2007-06-21 15:50:00,56.6,56.79,56.54,56.78,233200.0,30.5768,30.6794,30.5444,30.674,233200.0
2007-06-22 09:30:00,56.35,56.82,56.32,56.79,145200.0,30.4417,30.6956,30.4255,30.6794,145200.0
2007-06-22 09:40:00,56.78,56.82,56.36,56.45,129400.0,30.674,30.6956,30.4471,30.4957,129400.0
2007-06-22 09:50:00,56.45,56.67,56.43,56.55,99800.0,30.4957,30.6146,30.4849,30.5498,99800.0
2007-06-22 10:00:00,56.55,56.55,56.35,56.42,167200.0,30.5498,30.5498,30.4417,30.4795,167200.0
2007-06-22 10:10:00,56.41,56.42,56.21,56.39,133500.0,30.4741,30.4795,30.3661,30.4633,133500.0
2007-06-22 10:20:00,56.4,56.42,56.05,56.05,153600.0,30.4687,30.4795,30.2796,30.2796,153600.0
2007-06-22 10:30:00,56.05,56.25,56.01,56.19,112700.0,30.2796,30.3877,30.258,30.3553,112700.0
2007-06-22 10:40:00,56.19,56.24,56.08,56.16,80500.0,30.3553,30.3823,30.2958,30.3391,80500.0
2007-06-22 10:50:00,56.14,56.2,56.05,56.08,90600.0,30.3283,30.3607,30.2796,30.2958,90600.0
2007-06-22 11:00:00,56.07,56.12,55.92,56.11,77100.0,30.2904,30.3175,30.2094,30.3121,77100.0
2007-06-22 11:10:00,56.11,56.15,56.03,56.15,73200.0,30.3121,30.3337,30.2688,30.3337,73200.0
2007-06-22 11:20:00,56.15,56.27,56.12,56.21,53600.0,30.3337,30.3985,30.3175,30.3661,53600.0
2007-06-22 11:30:00,56.21,56.33,56.19,56.24,62400.0,30.3661,30.4309,30.3553,30.3823,62400.0
2007-06-22 11:40:00,56.24,56.24,56.08,56.19,91800.0,30.3823,30.3823,30.2958,30.3553,91800.0
2007-06-22 11:50:00,56.18,56.34,56.12,56.3,79200.0,30.3499,30.4363,30.3175,30.4147,79200.0
2007-06-22 12:00:00,56.28,56.28,56.18,56.2,59200.0,30.4039,30.4039,30.3499,30.3607,59200.0
2007-06-22 12:10:00,56.18,56.27,56.15,56.25,66500.0,30.3499,30.3985,30.3337,30.3877,66500.0
2007-06-22 12:20:00,56.26,56.26,56.03,56.08,135400.0,30.3931,30.3931,30.2688,30.2958,135400.0
2007-06-22 12:30:00,56.08,56.24,55.92,56.12,160900.0,30.2958,30.3823,30.2094,30.3175,160900.0
2007-06-22 12:40:00,56.11,56.3,56.07,56.13,172700.0,30.3121,30.4147,30.2904,30.3229,172700.0
2007-06-22 12:50:00,56.13,56.25,56.08,56.16,83500.0,30.3229,30.3877,30.2958,30.3391,83500.0
2007-06-22 13:00:00,56.16,56.18,56.09,56.13,99400.0,30.3391,30.3499,30.3012,30.3229,99400.0
2007-06-22 13:10:00,56.13,56.24,56.13,56.19,47500.0,30.3229,30.3823,30.3229,30.3553,47500.0
2007-06-22 13:20:00,56.19,56.33,56.16,56.26,87800.0,30.3553,30.4309,30.3391,30.3931,87800.0
2007-06-22 13:30:00,56.27,56.35,56.24,56.35,87700.0,30.3985,30.4417,30.3823,30.4417,87700.0
2007-06-22 13:40:00,56.35,56.4,56.29,56.39,87300.0,30.4417,30.4687,30.4093,30.4633,87300.0
2007-06-22 13:50:00,56.4,56.42,56.23,56.29,41600.0,30.4687,30.4795,30.3769,30.4093,41600.0
2007-06-22 14:00:00,56.29,56.3,56.19,56.25,60200.0,30.4093,30.4147,30.3553,30.3877,60200.0
2007-06-22 14:10:00,56.26,56.34,56.18,56.24,56700.0,30.3931,30.4363,30.3499,30.3823,56700.0
2007-06-22 14:20:00,56.23,56.38,56.18,56.38,68600.0,30.3769,30.4579,30.3499,30.4579,68600.0
2007-06-22 14:30:00,56.39,56.42,56.33,56.36,65000.0,30.4633,30.4795,30.4309,30.4471,65000.0
2007-06-22 14:40:00,56.34,56.41,56.3,56.34,65300.0,30.4363,30.4741,30.4147,30.4363,65300.0
2007-06-22 14:50:00,56.33,56.4,56.21,56.25,59600.0,30.4309,30.4687,30.3661,30.3877,59600.0
2007-06-22 15:00:00,56.25,56.38,56.25,56.34,90000.0,30.3877,30.4579,30.3877,30.4363,90000.0
2007-06-22 15:10:00,56.33,56.38,56.3,56.37,39900.0,30.4309,30.4579,30.4147,30.4525,39900.0
2007-06-22 15:20:00,56.4,56.47,56.25,56.25,73000.0,30.4687,30.5065,30.3877,30.3877,73000.0
2007-06-22 15:30:00,56.24,56.32,56.18,56.21,111300.0,30.3823,30.4255,30.3499,30.3661,111300.0
2007-06-22 15:40:00,56.21,56.36,56.08,56.35,150300.0,30.3661,30.4471,30.2958,30.4417,150300.0
2007-06-22 15:50:00,56.35,56.36,56.2,56.28,255500.0,30.4417,30.4471,30.3607,30.4039,255500.0
2007-06-25 09:30:00,55.73,56.19,55.64,55.64,121700.0,30.1068,30.3553,30.0581,30.0581,121700.0
2007-06-25 09:40:00,55.64,55.73,55.46,55.61,155700.0,30.0581,30.1068,29.9609,30.0419,155700.0
2007-06-25 09:50:00,55.61,55.84,55.45,55.77,150300.0,30.0419,30.1662,29.9555,30.1284,150300.0
2007-06-25 10:00:00,55.77,55.87,55.75,55.83,102900.0,30.1284,30.1824,30.1176,30.1608,102900.0
2007-06-25 10:10:00,55.83,56.09,55.8,56.05,182900.0,30.1608,30.3012,30.1446,30.2796,182900.0
2007-06-25 10:20:00,56.05,56.24,55.99,56.1,101500.0,30.2796,30.3823,30.2472,30.3067,101500.0
2007-06-25 10:30:00,56.1,56.2,55.7,56.13,124200.0,30.3067,30.3607,30.0906,30.3229,124200.0
2007-06-25 10:40:00,56.14,56.15,56.03,56.07,50400.0,30.3283,30.3337,30.2688,30.2904,50400.0
2007-06-25 10:50:00,56.06,56.16,56.04,56.15,45800.0,30.285,30.3391,30.2742,30.3337,45800.0
2007-06-25 11:00:00,56.15,56.29,56.11,56.11,121600.0,30.3337,30.4093,30.3121,30.3121,121600.0
2007-06-25 11:10:00,56.11,56.18,56.1,56.1,53400.0,30.3121,30.3499,30.3067,30.3067,53400.0
2007-06-25 11:20:00,56.11,56.12,56.0,56.07,48000.0,30.3121,30.3175,30.2526,30.2904,48000.0
2007-06-25 11:30:00,56.07,56.09,55.94,55.95,76800.0,30.2904,30.3012,30.2202,30.2256,76800.0
2007-06-25 11:40:00,55.96,56.02,55.93,56.02,71400.0,30.231,30.2634,30.2148,30.2634,71400.0
2007-06-25 11:50:00,56.01,56.08,55.97,56.0,50800.0,30.258,30.2958,30.2364,30.2526,50800.0
2007-06-25 12:00:00,56.0,56.1,55.99,56.07,41700.0,30.2526,30.3067,30.2472,30.2904,41700.0
2007-06-25 12:10:00,56.07,56.2,56.06,56.16,45000.0,30.2904,30.3607,30.285,30.3391,45000.0
2007-06-25 12:20:00,56.16,56.18,56.09,56.09,38000.0,30.3391,30.3499,30.3012,30.3012,38000.0
2007-06-25 12:30:00,56.08,56.11,56.02,56.07,40300.0,30.2958,30.3121,30.2634,30.2904,40300.0
2007-06-25 12:40:00,56.06,56.08,55.94,55.96,49200.0,30.285,30.2958,30.2202,30.231,49200.0
2007-06-25 12:50:00,55.96,56.02,55.93,55.98,53300.0,30.231,30.2634,30.2148,30.2418,53300.0
2007-06-25 13:00:00,55.98,56.1,55.95,56.0,64000.0,30.2418,30.3067,30.2256,30.2526,64000.0
2007-06-25 13:10:00,55.99,56.03,55.92,55.94,35900.0,30.2472,30.2688,30.2094,30.2202,35900.0
2007-06-25 13:20:00,55.93,55.95,55.82,55.83,43200.0,30.2148,30.2256,30.1554,30.1608,43200.0
2007-06-25 13:30:00,55.83,55.93,55.83,55.9,35700.0,30.1608,30.2148,30.1608,30.1986,35700.0
2007-06-25 13:40:00,55.9,55.93,55.83,55.86,36900.0,30.1986,30.2148,30.1608,30.177,36900.0
2007-06-25 13:50:00,55.86,55.89,55.76,55.77,29400.0,30.177,30.1932,30.123,30.1284,29400.0
2007-06-25 14:00:00,55.78,55.86,55.73,55.77,48800.0,30.1338,30.177,30.1068,30.1284,48800.0
2007-06-25 14:10:00,55.75,55.75,55.61,55.66,95800.0,30.1176,30.1176,30.0419,30.069,95800.0
2007-06-25 14:20:00,55.65,56.24,55.49,55.49,72800.0,30.0636,30.3823,29.9771,29.9771,72800.0
2007-06-25 14:30:00,55.48,55.5,55.3,55.42,130300.0,29.9717,29.9825,29.8745,29.9393,130300.0
2007-06-25 14:40:00,55.42,55.45,55.28,55.29,114300.0,29.9393,29.9555,29.8637,29.8691,114300.0
2007-06-25 14:50:00,55.27,55.43,55.26,55.4,99400.0,29.8583,29.9447,29.8529,29.9285,99400.0
2007-06-25 15:00:00,55.4,55.46,55.21,55.22,100500.0,29.9285,29.9609,29.8259,29.8313,100500.0
2007-06-25 15:10:00,55.23,56.03,55.18,55.32,91300.0,29.8367,30.2688,29.8096,29.8853,91300.0
2007-06-25 15:20:00,55.33,55.51,55.28,55.5,83500.0,29.8907,29.9879,29.8637,29.9825,83500.0
2007-06-25 15:30:00,55.51,55.65,55.5,55.55,99800.0,29.9879,30.0636,29.9825,30.0095,99800.0
2007-06-25 15:40:00,55.56,55.56,55.21,55.33,130400.0,30.0149,30.0149,29.8259,29.8907,130400.0
2007-06-25 15:50:00,55.32,55.41,55.29,55.4,134400.0,29.8853,29.9339,29.8691,29.9285,134400.0
2007-06-26 09:30:00,55.61,55.79,55.08,55.24,184700.0,30.0419,30.1392,29.7556,29.8421,184700.0
2007-06-26 09:40:00,55.2,55.25,55.03,55.19,162800.0,29.8204,29.8475,29.7286,29.815,162800.0
2007-06-26 09:50:00,55.19,55.2,54.9,55.04,161800.0,29.815,29.8204,29.6584,29.734,161800.0
2007-06-26 10:00:00,55.03,55.2,54.84,54.94,171500.0,29.7286,29.8204,29.626,29.68,171500.0
2007-06-26 10:10:00,54.95,55.05,54.72,54.72,123500.0,29.6854,29.7394,29.5611,29.5611,123500.0
2007-06-26 10:20:00,54.72,54.88,54.59,54.68,158300.0,29.5611,29.6476,29.4909,29.5395,158300.0
2007-06-26 10:30:00,54.68,55.08,54.68,55.06,183700.0,29.5395,29.7556,29.5395,29.7448,183700.0
2007-06-26 10:40:00,55.08,55.08,54.82,54.84,117600.0,29.7556,29.7556,29.6152,29.626,117600.0
2007-06-26 10:50:00,54.84,54.94,54.7,54.76,84200.0,29.626,29.68,29.5503,29.5827,84200.0
2007-06-26 11:00:00,54.75,54.86,54.65,54.75,79700.0,29.5773,29.6368,29.5233,29.5773,79700.0
2007-06-26 11:10:00,54.74,55.13,54.71,55.07,76800.0,29.5719,29.7826,29.5557,29.7502,76800.0
2007-06-26 11:20:00,55.06,55.12,54.98,55.04,58500.0,29.7448,29.7772,29.7016,29.734,58500.0
2007-06-26 11:30:00,55.03,55.19,55.0,55.13,50200.0,29.7286,29.815,29.7124,29.7826,50200.0
2007-06-26 11:40:00,55.13,55.3,55.07,55.23,62100.0,29.7826,29.8745,29.7502,29.8367,62100.0
2007-06-26 11:50:00,55.25,55.28,55.12,55.26,55100.0,29.8475,29.8637,29.7772,29.8529,55100.0
2007-06-26 12:00:00,55.26,55.37,55.21,55.22,76800.0,29.8529,29.9123,29.8259,29.8313,76800.0
2007-06-26 12:10:00,55.22,55.22,55.1,55.15,34600.0,29.8313,29.8313,29.7664,29.7934,34600.0
2007-06-26 12:20:00,55.16,55.24,55.12,55.21,24300.0,29.7988,29.8421,29.7772,29.8259,24300.0
2007-06-26 12:30:00,55.22,55.24,55.09,55.13,24900.0,29.8313,29.8421,29.761,29.7826,24900.0
2007-06-26 12:40:00,55.14,55.25,55.13,55.21,20300.0,29.788,29.8475,29.7826,29.8259,20300.0
2007-06-26 12:50:00,55.2,55.2,55.06,55.08,22100.0,29.8204,29.8204,29.7448,29.7556,22100.0
2007-06-26 13:00:00,55.09,55.16,55.04,55.16,52400.0,29.761,29.7988,29.734,29.7988,52400.0
2007-06-26 13:10:00,55.16,55.22,55.09,55.09,60200.0,29.7988,29.8313,29.761,29.761,60200.0
2007-06-26 13:20:00,55.1,55.11,55.04,55.11,38600.0,29.7664,29.7718,29.734,29.7718,38600.0
2007-06-26 13:30:00,55.1,55.18,55.0,55.12,43500.0,29.7664,29.8096,29.7124,29.7772,43500.0
2007-06-26 13:40:00,55.12,55.23,55.05,55.11,60200.0,29.7772,29.8367,29.7394,29.7718,60200.0
2007-06-26 13:50:00,55.11,55.14,55.05,55.09,46000.0,29.7718,29.788,29.7394,29.761,46000.0
2007-06-26 14:00:00,55.1,55.21,55.06,55.19,66500.0,29.7664,29.8259,29.7448,29.815,66500.0
2007-06-26 14:10:00,55.19,55.19,55.05,55.1,40500.0,29.815,29.815,29.7394,29.7664,40500.0
2007-06-26 14:20:00,55.1,55.12,54.97,55.04,68200.0,29.7664,29.7772,29.6962,29.734,68200.0
2007-06-26 14:30:00,55.03,55.07,54.83,54.84,76700.0,29.7286,29.7502,29.6206,29.626,76700.0
2007-06-26 14:40:00,54.82,54.98,54.79,54.97,62400.0,29.6152,29.7016,29.599,29.6962,62400.0
2007-06-26 14:50:00,54.97,55.0,54.79,54.79,84700.0,29.6962,29.7124,29.599,29.599,84700.0
2007-06-26 15:00:00,54.78,54.89,54.66,54.82,124200.0,29.5936,29.653,29.5287,29.6152,124200.0
2007-06-26 15:10:00,54.82,55.06,54.82,55.0,102800.0,29.6152,29.7448,29.6152,29.7124,102800.0
2007-06-26 15:20:00,54.99,55.04,54.91,54.94,55300.0,29.707,29.734,29.6638,29.68,55300.0
2007-06-26 15:30:00,54.95,55.04,54.95,55.01,44500.0,29.6854,29.734,29.6854,29.7178,44500.0
2007-06-26 15:40:00,55.01,55.01,54.85,54.99,83700.0,29.7178,29.7178,29.6314,29.707,83700.0
2007-06-26 15:50:00,55.0,55.01,54.87,54.92,178100.0,29.7124,29.7178,29.6422,29.6692,178100.0
2007-06-27 09:30:00,54.82,55.41,54.6,55.31,145300.0,29.6152,29.9339,29.4963,29.8799,145300.0
2007-06-27 09:40:00,55.28,55.31,55.02,55.14,87600.0,29.8637,29.8799,29.7232,29.788,87600.0
2007-06-27 09:50:00,55.14,55.31,55.12,55.24,65300.0,29.788,29.8799,29.7772,29.8421,65300.0
2007-06-27 10:00:00,55.23,55.23,55.06,55.14,61000.0,29.8367,29.8367,29.7448,29.788,61000.0
2007-06-27 10:10:00,55.17,55.26,55.11,55.18,62300.0,29.8042,29.8529,29.7718,29.8096,62300.0
2007-06-27 10:20:00,55.18,55.38,55.16,55.36,85400.0,29.8096,29.9177,29.7988,29.9069,85400.0
2007-06-27 10:30:00,55.34,55.5,55.31,55.32,75400.0,29.8961,29.9825,29.8799,29.8853,75400.0
2007-06-27 10:40:00,55.34,55.41,55.27,55.33,47100.0,29.8961,29.9339,29.8583,29.8907,47100.0
2007-06-27 10:50:00,55.31,55.36,55.19,55.21,54800.0,29.8799,29.9069,29.815,29.8259,54800.0
2007-06-27 11:00:00,55.21,55.32,55.11,55.32,46600.0,29.8259,29.8853,29.7718,29.8853,46600.0
2007-06-27 11:10:00,55.32,55.44,55.29,55.4,83700.0,29.8853,29.9501,29.8691,29.9285,83700.0
2007-06-27 11:20:00,55.39,55.51,55.39,55.51,78700.0,29.9231,29.9879,29.9231,29.9879,78700.0
2007-06-27 11:30:00,55.5,55.53,55.37,55.42,39300.0,29.9825,29.9987,29.9123,29.9393,39300.0
2007-06-27 11:40:00,55.42,55.5,55.37,55.37,35000.0,29.9393,29.9825,29.9123,29.9123,35000.0
2007-06-27 11:50:00,55.37,55.55,55.37,55.45,96500.0,29.9123,30.0095,29.9123,29.9555,96500.0
2007-06-27 12:00:00,55.46,55.71,55.46,55.65,75500.0,29.9609,30.096,29.9609,30.0636,75500.0
2007-06-27 12:10:00,55.64,55.64,55.52,55.56,81800.0,30.0581,30.0581,29.9933,30.0149,81800.0
2007-06-27 12:20:00,55.57,55.65,55.57,55.61,59200.0,30.0203,30.0636,30.0203,30.0419,59200.0
2007-06-27 12:30:00,55.61,55.82,55.6,55.78,88200.0,30.0419,30.1554,30.0365,30.1338,88200.0
2007-06-27 12:40:00,55.77,55.88,55.71,55.72,69500.0,30.1284,30.1878,30.096,30.1014,69500.0
2007-06-27 12:50:00,55.72,55.75,55.66,55.67,40800.0,30.1014,30.1176,30.069,30.0744,40800.0
2007-06-27 13:00:00,55.69,55.8,55.68,55.8,100400.0,30.0852,30.1446,30.0798,30.1446,100400.0
2007-06-27 13:10:00,55.79,55.86,55.76,55.85,209500.0,30.1392,30.177,30.123,30.1716,209500.0
2007-06-27 13:20:00,55.87,55.96,55.85,55.96,108900.0,30.1824,30.231,30.1716,30.231,108900.0
2007-06-27 13:30:00,55.95,56.03,55.94,56.01,157100.0,30.2256,30.2688,30.2202,30.258,157100.0
2007-06-27 13:40:00,56.01,56.23,55.99,56.23,360800.0,30.258,30.3769,30.2472,30.3769,360800.0
2007-06-27 13:50:00,56.23,56.35,56.21,56.3,185800.0,30.3769,30.4417,30.3661,30.4147,185800.0
2007-06-27 14:00:00,56.32,56.41,56.3,56.33,82100.0,30.4255,30.4741,30.4147,30.4309,82100.0
2007-06-27 14:10:00,56.34,56.45,56.27,56.28,134500.0,30.4363,30.4957,30.3985,30.4039,134500.0
2007-06-27 14:20:00,56.26,56.36,56.25,56.33,110200.0,30.3931,30.4471,30.3877,30.4309,110200.0
2007-06-27 14:30:00,56.33,56.45,56.3,56.42,97100.0,30.4309,30.4957,30.4147,30.4795,97100.0
2007-06-27 14:40:00,56.42,56.51,56.35,56.44,157900.0,30.4795,30.5281,30.4417,30.4903,157900.0
2007-06-27 14:50:00,56.44,56.44,56.25,56.27,60600.0,30.4903,30.4903,30.3877,30.3985,60600.0
2007-06-27 15:00:00,56.28,56.35,56.22,56.29,101100.0,30.4039,30.4417,30.3715,30.4093,101100.0
2007-06-27 15:10:00,56.29,56.32,56.24,56.3,79900.0,30.4093,30.4255,30.3823,30.4147,79900.0
2007-06-27 15:20:00,56.27,56.33,56.22,56.26,98800.0,30.3985,30.4309,30.3715,30.3931,98800.0
2007-06-27 15:30:00,56.27,56.35,56.25,56.33,74900.0,30.3985,30.4417,30.3877,30.4309,74900.0
2007-06-27 15:40:00,56.32,56.38,56.29,56.29,105400.0,30.4255,30.4579,30.4093,30.4093,105400.0
2007-06-27 15:50:00,56.29,56.39,56.26,56.39,150100.0,30.4093,30.4633,30.3931,30.4633,150100.0
2007-06-28 09:30:00,55.75,56.0,55.63,55.93,179200.0,30.1176,30.2526,30.0527,30.2148,179200.0
2007-06-28 09:40:00,55.93,56.1,55.71,55.74,169700.0,30.2148,30.3067,30.096,30.1122,169700.0
2007-06-28 09:50:00,55.74,55.9,55.7,55.9,78200.0,30.1122,30.1986,30.0906,30.1986,78200.0
2007-06-28 10:00:00,55.9,55.96,55.86,55.95,159400.0,30.1986,30.231,30.177,30.2256,159400.0
2007-06-28 10:10:00,55.95,55.97,55.8,55.8,91900.0,30.2256,30.2364,30.1446,30.1446,91900.0
2007-06-28 10:20:00,55.81,55.95,55.79,55.92,164200.0,30.15,30.2256,30.1392,30.2094,164200.0
2007-06-28 10:30:00,55.91,55.97,55.84,55.88,110900.0,30.204,30.2364,30.1662,30.1878,110900.0
2007-06-28 10:40:00,55.88,55.97,55.88,55.94,67700.0,30.1878,30.2364,30.1878,30.2202,67700.0
2007-06-28 10:50:00,55.93,55.97,55.88,55.93,64600.0,30.2148,30.2364,30.1878,30.2148,64600.0
2007-06-28 11:00:00,55.93,55.96,55.88,55.92,102000.0,30.2148,30.231,30.1878,30.2094,102000.0
2007-06-28 11:10:00,55.93,55.98,55.88,55.93,71500.0,30.2148,30.2418,30.1878,30.2148,71500.0
2007-06-28 11:20:00,55.93,55.98,55.9,55.96,41000.0,30.2148,30.2418,30.1986,30.231,41000.0
2007-06-28 11:30:00,55.96,55.99,55.91,55.98,40500.0,30.231,30.2472,30.204,30.2418,40500.0
2007-06-28 11:40:00,55.99,56.0,55.95,55.97,26300.0,30.2472,30.2526,30.2256,30.2364,26300.0
2007-06-28 11:50:00,55.98,56.03,55.91,55.99,153200.0,30.2418,30.2688,30.204,30.2472,153200.0
2007-06-28 12:00:00,55.98,56.01,55.97,56.0,32500.0,30.2418,30.258,30.2364,30.2526,32500.0
2007-06-28 12:10:00,56.0,56.01,55.94,55.99,44900.0,30.2526,30.258,30.2202,30.2472,44900.0
2007-06-28 12:20:00,55.99,55.99,55.96,55.97,17000.0,30.2472,30.2472,30.231,30.2364,17000.0
2007-06-28 12:30:00,55.97,56.01,55.96,55.97,60000.0,30.2364,30.258,30.231,30.2364,60000.0
2007-06-28 12:40:00,55.98,56.33,55.96,55.96,16900.0,30.2418,30.4309,30.231,30.231,16900.0
2007-06-28 12:50:00,55.96,55.98,55.87,55.9,26200.0,30.231,30.2418,30.1824,30.1986,26200.0
2007-06-28 13:00:00,55.89,55.92,55.85,55.86,52700.0,30.1932,30.2094,30.1716,30.177,52700.0
2007-06-28 13:10:00,55.86,55.95,55.84,55.91,41300.0,30.177,30.2256,30.1662,30.204,41300.0
2007-06-28 13:20:00,55.91,55.91,55.83,55.83,12900.0,30.204,30.204,30.1608,30.1608,12900.0
2007-06-28 13:30:00,55.85,55.85,55.83,55.85,12300.0,30.1716,30.1716,30.1608,30.1716,12300.0
2007-06-28 13:40:00,55.84,55.85,55.82,55.84,27400.0,30.1662,30.1716,30.1554,30.1662,27400.0
2007-06-28 13:50:00,55.84,55.92,55.84,55.85,50400.0,30.1662,30.2094,30.1662,30.1716,50400.0
2007-06-28 14:00:00,55.85,55.92,55.82,55.92,61500.0,30.1716,30.2094,30.1554,30.2094,61500.0
2007-06-28 14:10:00,55.92,56.01,55.69,56.0,109300.0,30.2094,30.258,30.0852,30.2526,109300.0
2007-06-28 14:20:00,55.99,56.0,55.76,55.78,95700.0,30.2472,30.2526,30.123,30.1338,95700.0
2007-06-28 14:30:00,55.8,55.8,55.55,55.62,124000.0,30.1446,30.1446,30.0095,30.0473,124000.0
2007-06-28 14:40:00,55.62,55.86,55.6,55.79,103200.0,30.0473,30.177,30.0365,30.1392,103200.0
2007-06-28 14:50:00,55.77,55.85,55.64,55.69,93500.0,30.1284,30.1716,30.0581,30.0852,93500.0
2007-06-28 15:00:00,55.68,55.7,55.52,55.61,96200.0,30.0798,30.0906,29.9933,30.0419,96200.0
2007-06-28 15:10:00,55.62,55.74,55.55,55.67,63700.0,30.0473,30.1122,30.0095,30.0744,63700.0
2007-06-28 15:20:00,55.65,55.73,55.61,55.65,55400.0,30.0636,30.1068,30.0419,30.0636,55400.0
2007-06-28 15:30:00,55.62,55.73,55.62,55.69,78900.0,30.0473,30.1068,30.0473,30.0852,78900.0
2007-06-28 15:40:00,55.68,55.69,55.51,55.53,97600.0,30.0798,30.0852,29.9879,29.9987,97600.0
2007-06-28 15:50:00,55.52,55.55,55.44,55.44,131300.0,29.9933,30.0095,29.9501,29.9501,131300.0
2007-06-29 09:30:00,55.5,55.56,55.29,55.34,128500.0,29.9825,30.0149,29.8691,29.8961,128500.0
2007-06-29 09:40:00,55.33,55.47,55.31,55.36,97000.0,29.8907,29.9663,29.8799,29.9069,97000.0
2007-06-29 09:50:00,55.39,55.43,55.31,55.39,56500.0,29.9231,29.9447,29.8799,29.9231,56500.0
2007-06-29 10:00:00,55.39,55.5,55.36,55.38,128200.0,29.9231,29.9825,29.9069,29.9177,128200.0
2007-06-29 10:10:00,55.38,55.39,55.29,55.39,85900.0,29.9177,29.9231,29.8691,29.9231,85900.0
2007-06-29 10:20:00,55.39,55.41,55.37,55.39,70400.0,29.9231,29.9339,29.9123,29.9231,70400.0
2007-06-29 10:30:00,55.4,55.44,55.24,55.25,91200.0,29.9285,29.9501,29.8421,29.8475,91200.0
2007-06-29 10:40:00,55.24,55.33,55.24,55.31,32800.0,29.8421,29.8907,29.8421,29.8799,32800.0
2007-06-29 10:50:00,55.32,55.32,55.23,55.28,38300.0,29.8853,29.8853,29.8367,29.8637,38300.0
2007-06-29 11:00:00,55.28,55.28,55.1,55.15,61600.0,29.8637,29.8637,29.7664,29.7934,61600.0
2007-06-29 11:10:00,55.15,55.32,55.13,55.29,55500.0,29.7934,29.8853,29.7826,29.8691,55500.0
2007-06-29 11:20:00,55.28,55.36,55.22,55.35,24500.0,29.8637,29.9069,29.8313,29.9015,24500.0
2007-06-29 11:30:00,55.35,55.4,55.34,55.34,36400.0,29.9015,29.9285,29.8961,29.8961,36400.0
2007-06-29 11:40:00,55.35,55.37,55.31,55.36,68800.0,29.9015,29.9123,29.8799,29.9069,68800.0
2007-06-29 11:50:00,55.34,55.35,55.2,55.23,38100.0,29.8961,29.9015,29.8204,29.8367,38100.0
2007-06-29 12:00:00,55.23,55.24,55.12,55.2,51800.0,29.8367,29.8421,29.7772,29.8204,51800.0
2007-06-29 12:10:00,55.21,55.21,55.07,55.08,61500.0,29.8259,29.8259,29.7502,29.7556,61500.0
2007-06-29 12:20:00,55.08,55.14,55.05,55.1,56400.0,29.7556,29.788,29.7394,29.7664,56400.0
2007-06-29 12:30:00,55.1,55.1,54.97,55.04,131000.0,29.7664,29.7664,29.6962,29.734,131000.0
2007-06-29 12:40:00,55.05,55.17,55.05,55.09,34400.0,29.7394,29.8042,29.7394,29.761,34400.0
2007-06-29 12:50:00,55.1,55.17,55.1,55.1,53300.0,29.7664,29.8042,29.7664,29.7664,53300.0
2007-06-29 13:00:00,55.1,55.18,55.08,55.08,46300.0,29.7664,29.8096,29.7556,29.7556,46300.0
2007-06-29 13:10:00,55.09,55.11,55.0,55.06,76200.0,29.761,29.7718,29.7124,29.7448,76200.0
2007-06-29 13:20:00,55.05,55.1,55.0,55.01,66100.0,29.7394,29.7664,29.7124,29.7178,66100.0
2007-06-29 13:30:00,54.99,55.06,54.95,54.97,68300.0,29.707,29.7448,29.6854,29.6962,68300.0
2007-06-29 13:40:00,54.97,55.02,54.95,55.0,43100.0,29.6962,29.7232,29.6854,29.7124,43100.0
2007-06-29 13:50:00,55.02,55.02,54.97,55.01,62700.0,29.7232,29.7232,29.6962,29.7178,62700.0
2007-06-29 14:00:00,55.01,55.02,54.87,54.91,77700.0,29.7178,29.7232,29.6422,29.6638,77700.0
2007-06-29 14:10:00,54.91,54.92,54.84,54.92,84200.0,29.6638,29.6692,29.626,29.6692,84200.0
2007-06-29 14:20:00,54.92,55.0,54.86,54.97,130300.0,29.6692,29.7124,29.6368,29.6962,130300.0
2007-06-29 14:30:00,54.96,55.07,54.9,55.05,53100.0,29.6908,29.7502,29.6584,29.7394,53100.0
2007-06-29 14:40:00,55.04,55.45,55.0,55.02,56700.0,29.734,29.9555,29.7124,29.7232,56700.0
2007-06-29 14:50:00,55.03,55.05,55.02,55.04,35900.0,29.7286,29.7394,29.7232,29.734,35900.0
2007-06-29 15:00:00,55.04,55.09,54.75,54.84,142600.0,29.734,29.761,29.5773,29.626,142600.0
2007-06-29 15:10:00,54.84,54.84,54.59,54.77,152300.0,29.626,29.626,29.4909,29.5882,152300.0
2007-06-29 15:20:00,54.77,54.88,54.7,54.72,81100.0,29.5882,29.6476,29.5503,29.5611,81100.0
2007-06-29 15:30:00,54.72,54.91,54.69,54.85,100400.0,29.5611,29.6638,29.5449,29.6314,100400.0
2007-06-29 15:40:00,54.85,54.94,54.79,54.88,149200.0,29.6314,29.68,29.599,29.6476,149200.0
2007-06-29 15:50:00,54.88,54.97,54.79,54.94,195500.0,29.6476,29.6962,29.599,29.68,195500.0
2007-07-02 09:30:00,54.9,55.49,54.9,55.26,88800.0,29.6584,29.9771,29.6584,29.8529,88800.0
2007-07-02 09:40:00,55.26,55.26,54.99,55.2,149000.0,29.8529,29.8529,29.707,29.8204,149000.0
2007-07-02 09:50:00,55.2,55.22,55.06,55.07,107600.0,29.8204,29.8313,29.7448,29.7502,107600.0
2007-07-02 10:00:00,55.08,55.35,55.08,55.29,107700.0,29.7556,29.9015,29.7556,29.8691,107700.0
2007-07-02 10:10:00,55.29,55.36,55.25,55.34,62900.0,29.8691,29.9069,29.8475,29.8961,62900.0
2007-07-02 10:20:00,55.34,55.4,55.29,55.31,60800.0,29.8961,29.9285,29.8691,29.8799,60800.0
2007-07-02 10:30:00,55.33,55.53,55.31,55.48,83600.0,29.8907,29.9987,29.8799,29.9717,83600.0
2007-07-02 10:40:00,55.48,55.68,55.46,55.66,78400.0,29.9717,30.0798,29.9609,30.069,78400.0
2007-07-02 10:50:00,55.66,55.74,55.52,55.61,53500.0,30.069,30.1122,29.9933,30.0419,53500.0
2007-07-02 11:00:00,55.63,55.66,55.4,55.42,82400.0,30.0527,30.069,29.9285,29.9393,82400.0
2007-07-02 11:10:00,55.41,55.45,55.35,55.43,38600.0,29.9339,29.9555,29.9015,29.9447,38600.0
2007-07-02 11:20:00,55.43,55.44,55.28,55.39,76600.0,29.9447,29.9501,29.8637,29.9231,76600.0
2007-07-02 11:30:00,55.38,55.39,55.24,55.26,44400.0,29.9177,29.9231,29.8421,29.8529,44400.0
2007-07-02 11:40:00,55.26,55.3,55.21,55.25,47900.0,29.8529,29.8745,29.8259,29.8475,47900.0
2007-07-02 11:50:00,55.27,55.28,55.14,55.17,27800.0,29.8583,29.8637,29.788,29.8042,27800.0
2007-07-02 12:00:00,55.19,55.32,55.16,55.3,40400.0,29.815,29.8853,29.7988,29.8745,40400.0
2007-07-02 12:10:00,55.32,55.37,55.17,55.28,21800.0,29.8853,29.9123,29.8042,29.8637,21800.0
2007-07-02 12:20:00,55.28,55.28,55.18,55.21,26000.0,29.8637,29.8637,29.8096,29.8259,26000.0
2007-07-02 12:30:00,55.21,55.23,55.1,55.19,35000.0,29.8259,29.8367,29.7664,29.815,35000.0
2007-07-02 12:40:00,55.21,55.25,55.18,55.21,15000.0,29.8259,29.8475,29.8096,29.8259,15000.0
2007-07-02 12:50:00,55.21,55.22,55.14,55.19,25200.0,29.8259,29.8313,29.788,29.815,25200.0
2007-07-02 13:00:00,55.19,55.24,55.15,55.21,19800.0,29.815,29.8421,29.7934,29.8259,19800.0
2007-07-02 13:10:00,55.2,55.2,55.12,55.18,27200.0,29.8204,29.8204,29.7772,29.8096,27200.0
2007-07-02 13:20:00,55.19,55.24,55.17,55.2,22400.0,29.815,29.8421,29.8042,29.8204,22400.0
2007-07-02 13:30:00,55.2,55.26,55.2,55.2,12600.0,29.8204,29.8529,29.8204,29.8204,12600.0
2007-07-02 13:40:00,55.2,55.3,55.2,55.27,42600.0,29.8204,29.8745,29.8204,29.8583,42600.0
2007-07-02 13:50:00,55.28,55.33,55.26,55.28,37200.0,29.8637,29.8907,29.8529,29.8637,37200.0
2007-07-02 14:00:00,55.29,55.32,55.15,55.21,38800.0,29.8691,29.8853,29.7934,29.8259,38800.0
2007-07-02 14:10:00,55.2,55.25,55.16,55.22,42500.0,29.8204,29.8475,29.7988,29.8313,42500.0
2007-07-02 14:20:00,55.21,55.24,55.18,55.22,36300.0,29.8259,29.8421,29.8096,29.8313,36300.0
2007-07-02 14:30:00,55.21,55.3,55.21,55.28,14400.0,29.8259,29.8745,29.8259,29.8637,14400.0
2007-07-02 14:40:00,55.28,55.31,55.2,55.24,26100.0,29.8637,29.8799,29.8204,29.8421,26100.0
2007-07-02 14:50:00,55.23,55.29,55.22,55.28,17900.0,29.8367,29.8691,29.8313,29.8637,17900.0
2007-07-02 15:00:00,55.28,55.3,55.25,55.27,29200.0,29.8637,29.8745,29.8475,29.8583,29200.0
2007-07-02 15:10:00,55.27,55.28,55.2,55.22,59200.0,29.8583,29.8637,29.8204,29.8313,59200.0
2007-07-02 15:20:00,55.22,55.28,55.22,55.27,33300.0,29.8313,29.8637,29.8313,29.8583,33300.0
2007-07-02 15:30:00,55.28,55.33,55.22,55.23,47600.0,29.8637,29.8907,29.8313,29.8367,47600.0
2007-07-02 15:40:00,55.24,55.28,55.22,55.28,37400.0,29.8421,29.8637,29.8313,29.8637,37400.0
2007-07-02 15:50:00,55.27,55.39,55.22,55.39,88800.0,29.8583,29.9231,29.8313,29.9231,88800.0
2007-07-03 09:30:00,55.52,55.52,55.11,55.15,95000.0,29.9933,29.9933,29.7718,29.7934,95000.0
2007-07-03 09:40:00,55.14,55.4,55.11,55.4,96800.0,29.788,29.9285,29.7718,29.9285,96800.0
2007-07-03 09:50:00,55.4,55.47,55.37,55.44,57000.0,29.9285,29.9663,29.9123,29.9501,57000.0
2007-07-03 10:00:00,55.43,55.47,55.35,55.47,79700.0,29.9447,29.9663,29.9015,29.9663,79700.0
2007-07-03 10:10:00,55.47,55.47,55.4,55.42,28800.0,29.9663,29.9663,29.9285,29.9393,28800.0
2007-07-03 10:20:00,55.42,55.5,55.34,55.36,37300.0,29.9393,29.9825,29.8961,29.9069,37300.0
2007-07-03 10:30:00,55.38,55.41,55.32,55.4,49700.0,29.9177,29.9339,29.8853,29.9285,49700.0
2007-07-03 10:40:00,55.39,55.4,55.33,55.35,41100.0,29.9231,29.9285,29.8907,29.9015,41100.0
2007-07-03 10:50:00,55.35,55.36,55.13,55.2,81100.0,29.9015,29.9069,29.7826,29.8204,81100.0
2007-07-03 11:00:00,55.19,55.22,55.12,55.14,51800.0,29.815,29.8313,29.7772,29.788,51800.0
2007-07-03 11:10:00,55.15,55.2,55.1,55.15,30100.0,29.7934,29.8204,29.7664,29.7934,30100.0
2007-07-03 11:20:00,55.14,55.17,55.12,55.14,29800.0,29.788,29.8042,29.7772,29.788,29800.0
2007-07-03 11:30:00,55.14,55.17,55.08,55.1,52000.0,29.788,29.8042,29.7556,29.7664,52000.0
2007-07-03 11:40:00,55.1,55.35,55.02,55.03,56900.0,29.7664,29.9015,29.7232,29.7286,56900.0
2007-07-03 11:50:00,55.03,55.09,55.0,55.07,45200.0,29.7286,29.761,29.7124,29.7502,45200.0
2007-07-03 12:00:00,55.08,55.11,55.03,55.03,38900.0,29.7556,29.7718,29.7286,29.7286,38900.0
2007-07-03 12:10:00,55.03,55.06,55.01,55.02,28300.0,29.7286,29.7448,29.7178,29.7232,28300.0
2007-07-03 12:20:00,55.03,55.08,55.0,55.02,28800.0,29.7286,29.7556,29.7124,29.7232,28800.0
2007-07-03 12:30:00,55.03,55.09,55.01,55.03,32000.0,29.7286,29.761,29.7178,29.7286,32000.0
2007-07-03 12:40:00,55.03,55.14,55.03,55.13,35200.0,29.7286,29.788,29.7286,29.7826,35200.0
2007-07-03 12:50:00,55.13,55.18,55.1,55.18,75300.0,29.7826,29.8096,29.7664,29.8096,75300.0
2007-07-05 09:30:00,55.01,55.14,54.81,54.94,110100.0,29.7178,29.788,29.6098,29.68,110100.0
2007-07-05 09:40:00,54.95,55.07,54.87,55.04,58900.0,29.6854,29.7502,29.6422,29.734,58900.0
2007-07-05 09:50:00,55.04,55.26,55.02,55.25,53700.0,29.734,29.8529,29.7232,29.8475,53700.0
2007-07-05 10:00:00,55.26,55.3,55.19,55.25,124500.0,29.8529,29.8745,29.815,29.8475,124500.0
2007-07-05 10:10:00,55.24,55.33,55.21,55.3,119400.0,29.8421,29.8907,29.8259,29.8745,119400.0
2007-07-05 10:20:00,55.3,55.38,55.25,55.37,84200.0,29.8745,29.9177,29.8475,29.9123,84200.0
2007-07-05 10:30:00,55.36,55.45,55.31,55.32,160200.0,29.9069,29.9555,29.8799,29.8853,160200.0
2007-07-05 10:40:00,55.38,55.39,55.26,55.33,45300.0,29.9177,29.9231,29.8529,29.8907,45300.0
2007-07-05 10:50:00,55.34,55.49,55.26,55.48,89500.0,29.8961,29.9771,29.8529,29.9717,89500.0
2007-07-05 11:00:00,55.36,55.49,55.16,55.23,114200.0,29.9069,29.9771,29.7988,29.8367,114200.0
2007-07-05 11:10:00,55.31,55.36,55.23,55.36,28400.0,29.8799,29.9069,29.8367,29.9069,28400.0
2007-07-05 11:20:00,55.31,55.4,55.31,55.34,50200.0,29.8799,29.9285,29.8799,29.8961,50200.0
2007-07-05 11:30:00,55.39,55.39,55.3,55.34,37900.0,29.9231,29.9231,29.8745,29.8961,37900.0
2007-07-05 11:40:00,55.33,55.4,55.3,55.3,58700.0,29.8907,29.9285,29.8745,29.8745,58700.0
2007-07-05 11:50:00,55.29,55.29,55.19,55.23,68600.0,29.8691,29.8691,29.815,29.8367,68600.0
2007-07-05 12:00:00,55.22,55.34,55.22,55.33,46700.0,29.8313,29.8961,29.8313,29.8907,46700.0
2007-07-05 12:10:00,55.33,55.36,55.31,55.36,48600.0,29.8907,29.9069,29.8799,29.9069,48600.0
2007-07-05 12:20:00,55.36,55.36,55.31,55.32,74200.0,29.9069,29.9069,29.8799,29.8853,74200.0
2007-07-05 12:30:00,55.32,55.35,55.27,55.33,52600.0,29.8853,29.9015,29.8583,29.8907,52600.0
2007-07-05 12:40:00,55.33,55.46,55.33,55.44,42100.0,29.8907,29.9609,29.8907,29.9501,42100.0
2007-07-05 12:50:00,55.44,55.56,55.44,55.49,77100.0,29.9501,30.0149,29.9501,29.9771,77100.0
2007-07-05 13:00:00,55.49,55.58,55.49,55.58,48500.0,29.9771,30.0257,29.9771,30.0257,48500.0
2007-07-05 13:10:00,55.57,55.62,55.57,55.6,48600.0,30.0203,30.0473,30.0203,30.0365,48600.0
2007-07-05 13:20:00,55.6,55.63,55.58,55.58,48100.0,30.0365,30.0527,30.0257,30.0257,48100.0
2007-07-05 13:30:00,55.59,55.67,55.57,55.65,40500.0,30.0311,30.0744,30.0203,30.0636,40500.0
2007-07-05 13:40:00,55.65,55.71,55.65,55.71,29800.0,30.0636,30.096,30.0636,30.096,29800.0
2007-07-05 13:50:00,55.71,55.78,55.7,55.77,91900.0,30.096,30.1338,30.0906,30.1284,91900.0
2007-07-05 14:00:00,55.76,55.81,55.73,55.79,62900.0,30.123,30.15,30.1068,30.1392,62900.0
2007-07-05 14:10:00,55.8,55.91,55.79,55.91,131100.0,30.1446,30.204,30.1392,30.204,131100.0
2007-07-05 14:20:00,55.91,55.96,55.86,55.94,93400.0,30.204,30.231,30.177,30.2202,93400.0
2007-07-05 14:30:00,55.94,56.04,55.93,55.99,110700.0,30.2202,30.2742,30.2148,30.2472,110700.0
2007-07-05 14:40:00,55.99,56.14,55.97,56.12,68100.0,30.2472,30.3283,30.2364,30.3175,68100.0
2007-07-05 14:50:00,56.12,56.17,56.02,56.06,141900.0,30.3175,30.3445,30.2634,30.285,141900.0
2007-07-05 15:00:00,56.06,56.11,56.02,56.1,102800.0,30.285,30.3121,30.2634,30.3067,102800.0
2007-07-05 15:10:00,56.09,56.1,56.03,56.05,88700.0,30.3012,30.3067,30.2688,30.2796,88700.0
2007-07-05 15:20:00,56.05,56.15,56.02,56.14,73900.0,30.2796,30.3337,30.2634,30.3283,73900.0
2007-07-05 15:30:00,56.13,56.15,56.02,56.14,121800.0,30.3229,30.3337,30.2634,30.3283,121800.0
2007-07-05 15:40:00,56.08,56.28,56.08,56.27,126900.0,30.2958,30.4039,30.2958,30.3985,126900.0
2007-07-05 15:50:00,56.26,56.26,56.16,56.16,304400.0,30.3931,30.3931,30.3391,30.3391,304400.0
2007-07-06 09:30:00,56.04,56.37,55.9,55.95,171800.0,30.2742,30.4525,30.1986,30.2256,171800.0
2007-07-06 09:40:00,55.98,55.98,55.71,55.96,119200.0,30.2418,30.2418,30.096,30.231,119200.0
2007-07-06 09:50:00,55.98,56.02,55.79,55.79,117600.0,30.2418,30.2634,30.1392,30.1392,117600.0
2007-07-06 10:00:00,55.79,55.96,55.77,55.96,93000.0,30.1392,30.231,30.1284,30.231,93000.0
2007-07-06 10:10:00,55.96,56.19,55.93,56.19,53500.0,30.231,30.3553,30.2148,30.3553,53500.0
2007-07-06 10:20:00,56.18,56.25,56.07,56.25,62400.0,30.3499,30.3877,30.2904,30.3877,62400.0
2007-07-06 10:30:00,56.25,56.29,56.17,56.21,84000.0,30.3877,30.4093,30.3445,30.3661,84000.0
2007-07-06 10:40:00,56.25,56.29,56.15,56.21,65600.0,30.3877,30.4093,30.3337,30.3661,65600.0
2007-07-06 10:50:00,56.21,56.22,56.07,56.13,42000.0,30.3661,30.3715,30.2904,30.3229,42000.0
2007-07-06 11:00:00,56.13,56.13,56.0,56.0,88000.0,30.3229,30.3229,30.2526,30.2526,88000.0
2007-07-06 11:10:00,56.01,56.07,55.93,56.04,54900.0,30.258,30.2904,30.2148,30.2742,54900.0
2007-07-06 11:20:00,56.04,56.13,56.04,56.13,35100.0,30.2742,30.3229,30.2742,30.3229,35100.0
2007-07-06 11:30:00,56.13,56.24,56.13,56.23,50700.0,30.3229,30.3823,30.3229,30.3769,50700.0
2007-07-06 11:40:00,56.23,56.46,56.2,56.44,88300.0,30.3769,30.5011,30.3607,30.4903,88300.0
2007-07-06 11:50:00,56.44,56.49,56.35,56.42,66500.0,30.4903,30.5173,30.4417,30.4795,66500.0
2007-07-06 12:00:00,56.42,56.46,56.4,56.43,26500.0,30.4795,30.5011,30.4687,30.4849,26500.0
2007-07-06 12:10:00,56.43,56.43,56.31,56.34,52700.0,30.4849,30.4849,30.4201,30.4363,52700.0
2007-07-06 12:20:00,56.34,56.35,56.2,56.22,44100.0,30.4363,30.4417,30.3607,30.3715,44100.0
2007-07-06 12:30:00,56.24,56.34,56.24,56.33,18500.0,30.3823,30.4363,30.3823,30.4309,18500.0
2007-07-06 12:40:00,56.32,56.34,56.27,56.29,33300.0,30.4255,30.4363,30.3985,30.4093,33300.0
2007-07-06 12:50:00,56.29,56.33,56.27,56.28,39600.0,30.4093,30.4309,30.3985,30.4039,39600.0
2007-07-06 13:00:00,56.28,56.29,56.19,56.21,34700.0,30.4039,30.4093,30.3553,30.3661,34700.0
2007-07-06 13:10:00,56.21,56.22,56.19,56.2,30200.0,30.3661,30.3715,30.3553,30.3607,30200.0
2007-07-06 13:20:00,56.19,56.21,56.12,56.15,65400.0,30.3553,30.3661,30.3175,30.3337,65400.0
2007-07-06 13:30:00,56.15,56.32,56.11,56.18,108100.0,30.3337,30.4255,30.3121,30.3499,108100.0
2007-07-06 13:40:00,56.19,56.25,56.16,56.21,33300.0,30.3553,30.3877,30.3391,30.3661,33300.0
2007-07-06 13:50:00,56.2,56.28,56.19,56.24,30600.0,30.3607,30.4039,30.3553,30.3823,30600.0
2007-07-06 14:00:00,56.23,56.28,56.22,56.27,48600.0,30.3769,30.4039,30.3715,30.3985,48600.0
2007-07-06 14:10:00,56.28,56.31,56.25,56.31,78500.0,30.4039,30.4201,30.3877,30.4201,78500.0
2007-07-06 14:20:00,56.3,56.3,56.27,56.27,21200.0,30.4147,30.4147,30.3985,30.3985,21200.0
2007-07-06 14:30:00,56.28,56.35,56.28,56.32,58900.0,30.4039,30.4417,30.4039,30.4255,58900.0
2007-07-06 14:40:00,56.31,56.34,56.25,56.25,43500.0,30.4201,30.4363,30.3877,30.3877,43500.0
2007-07-06 14:50:00,56.25,56.27,56.21,56.22,58000.0,30.3877,30.3985,30.3661,30.3715,58000.0
2007-07-06 15:00:00,56.22,56.26,56.19,56.26,26200.0,30.3715,30.3931,30.3553,30.3931,26200.0
2007-07-06 15:10:00,56.26,56.26,56.25,56.26,31000.0,30.3931,30.3931,30.3877,30.3931,31000.0
2007-07-06 15:20:00,56.25,56.26,56.25,56.25,55600.0,30.3877,30.3931,30.3877,30.3877,55600.0
2007-07-06 15:30:00,56.26,56.41,56.25,56.4,182600.0,30.3931,30.4741,30.3877,30.4687,182600.0
2007-07-06 15:40:00,56.39,56.42,56.36,56.41,156100.0,30.4633,30.4795,30.4471,30.4741,156100.0
2007-07-06 15:50:00,56.42,56.44,56.36,56.42,195700.0,30.4795,30.4903,30.4471,30.4795,195700.0
2007-07-09 09:30:00,56.36,56.5,56.2,56.44,145900.0,30.4471,30.5227,30.3607,30.4903,145900.0
2007-07-09 09:40:00,56.3,56.65,56.22,56.52,175100.0,30.4147,30.6038,30.3715,30.5335,175100.0
2007-07-09 09:50:00,56.52,56.64,56.52,56.63,82400.0,30.5335,30.5984,30.5335,30.593,82400.0
2007-07-09 10:00:00,56.62,57.0,56.59,56.99,209400.0,30.5876,30.7929,30.5714,30.7875,209400.0
2007-07-09 10:10:00,56.77,57.41,56.77,57.26,447500.0,30.6686,31.0143,30.6686,30.9333,447500.0
2007-07-09 10:20:00,57.26,57.28,57.02,57.2,211200.0,30.9333,30.9441,30.8037,30.9009,211200.0
2007-07-09 10:30:00,57.17,57.2,57.09,57.16,109400.0,30.8847,30.9009,30.8415,30.8793,109400.0
2007-07-09 10:40:00,57.14,57.17,57.0,57.07,112800.0,30.8685,30.8847,30.7929,30.8307,112800.0
2007-07-09 10:50:00,57.09,57.54,57.02,57.49,285600.0,30.8415,31.0846,30.8037,31.0576,285600.0
2007-07-09 11:00:00,57.34,57.77,57.34,57.64,272600.0,30.9765,31.2088,30.9765,31.1386,272600.0
2007-07-09 11:10:00,57.66,57.74,56.42,57.63,87400.0,31.1494,31.1926,30.4795,31.1332,87400.0
2007-07-09 11:20:00,57.65,57.66,57.47,57.5,153900.0,31.144,31.1494,31.0468,31.063,153900.0
2007-07-09 11:30:00,57.56,57.62,57.49,57.56,74200.0,31.0954,31.1278,31.0576,31.0954,74200.0
2007-07-09 11:40:00,57.56,57.6,57.52,57.56,75400.0,31.0954,31.117,31.0738,31.0954,75400.0
2007-07-09 11:50:00,57.57,57.65,57.55,57.64,38300.0,31.1008,31.144,31.09,31.1386,38300.0
2007-07-09 12:00:00,57.62,57.69,57.62,57.63,57900.0,31.1278,31.1656,31.1278,31.1332,57900.0
2007-07-09 12:10:00,57.66,57.66,57.58,57.61,46700.0,31.1494,31.1494,31.1062,31.1224,46700.0
2007-07-09 12:20:00,57.62,57.63,57.54,57.54,74100.0,31.1278,31.1332,31.0846,31.0846,74100.0
2007-07-09 12:30:00,57.6,57.6,57.42,57.44,116700.0,31.117,31.117,31.0197,31.0306,116700.0
2007-07-09 12:40:00,57.48,57.48,57.24,57.3,117000.0,31.0522,31.0522,30.9225,30.9549,117000.0
2007-07-09 12:50:00,57.34,57.39,57.27,57.29,76500.0,30.9765,31.0035,30.9387,30.9495,76500.0
2007-07-09 13:00:00,57.34,57.36,57.22,57.22,63100.0,30.9765,30.9873,30.9117,30.9117,63100.0
2007-07-09 13:10:00,57.28,57.28,57.15,57.26,86700.0,30.9441,30.9441,30.8739,30.9333,86700.0
2007-07-09 13:20:00,57.2,57.29,57.2,57.26,38000.0,30.9009,30.9495,30.9009,30.9333,38000.0
2007-07-09 13:30:00,57.27,57.34,57.23,57.23,50000.0,30.9387,30.9765,30.9171,30.9171,50000.0
2007-07-09 13:40:00,57.24,57.28,57.19,57.24,39000.0,30.9225,30.9441,30.8955,30.9225,39000.0
2007-07-09 13:50:00,57.23,57.5,57.21,57.4,156800.0,30.9171,31.063,30.9063,31.0089,156800.0
2007-07-09 14:00:00,57.39,57.53,57.33,57.52,96000.0,31.0035,31.0792,30.9711,31.0738,96000.0
2007-07-09 14:10:00,57.43,57.55,57.39,57.44,74200.0,31.0252,31.09,31.0035,31.0306,74200.0
2007-07-09 14:20:00,57.47,57.47,57.29,57.3,39900.0,31.0468,31.0468,30.9495,30.9549,39900.0
2007-07-09 14:30:00,57.31,57.4,57.3,57.35,48500.0,30.9603,31.0089,30.9549,30.9819,48500.0
2007-07-09 14:40:00,57.36,57.45,57.33,57.41,44600.0,30.9873,31.036,30.9711,31.0143,44600.0
2007-07-09 14:50:00,57.37,57.41,57.29,57.3,33500.0,30.9927,31.0143,30.9495,30.9549,33500.0
2007-07-09 15:00:00,57.35,57.35,57.19,57.22,85400.0,30.9819,30.9819,30.8955,30.9117,85400.0
2007-07-09 15:10:00,57.27,57.27,57.19,57.23,60100.0,30.9387,30.9387,30.8955,30.9171,60100.0
2007-07-09 15:20:00,57.23,57.24,57.16,57.18,79900.0,30.9171,30.9225,30.8793,30.8901,79900.0
2007-07-09 15:30:00,57.18,57.21,57.15,57.18,62900.0,30.8901,30.9063,30.8739,30.8901,62900.0
2007-07-09 15:40:00,57.17,57.19,57.15,57.19,97400.0,30.8847,30.8955,30.8739,30.8955,97400.0
2007-07-09 15:50:00,57.19,57.2,57.08,57.1,221700.0,30.8955,30.9009,30.8361,30.8469,221700.0
2007-07-10 09:30:00,56.9,57.05,56.65,57.0,123600.0,30.7388,30.8199,30.6038,30.7929,123600.0
2007-07-10 09:40:00,57.02,57.22,57.01,57.07,128600.0,30.8037,30.9117,30.7983,30.8307,128600.0
2007-07-10 09:50:00,57.06,57.31,57.06,57.19,107600.0,30.8253,30.9603,30.8253,30.8955,107600.0
2007-07-10 10:00:00,57.2,57.29,57.06,57.24,114000.0,30.9009,30.9495,30.8253,30.9225,114000.0
2007-07-10 10:10:00,57.24,57.25,57.0,57.1,80700.0,30.9225,30.9279,30.7929,30.8469,80700.0
2007-07-10 10:20:00,57.07,57.2,56.96,57.06,92200.0,30.8307,30.9009,30.7712,30.8253,92200.0
2007-07-10 10:30:00,57.07,57.1,56.91,56.98,75600.0,30.8307,30.8469,30.7442,30.782,75600.0
2007-07-10 10:40:00,57.0,57.17,56.96,57.08,70600.0,30.7929,30.8847,30.7712,30.8361,70600.0
2007-07-10 10:50:00,57.09,57.2,57.09,57.19,59600.0,30.8415,30.9009,30.8415,30.8955,59600.0
2007-07-10 11:00:00,57.2,57.4,57.19,57.39,107400.0,30.9009,31.0089,30.8955,31.0035,107400.0
2007-07-10 11:10:00,57.39,57.57,57.37,57.55,121400.0,31.0035,31.1008,30.9927,31.09,121400.0
2007-07-10 11:20:00,57.54,57.58,57.38,57.38,72400.0,31.0846,31.1062,30.9981,30.9981,72400.0
2007-07-10 11:30:00,57.37,57.41,57.32,57.4,49900.0,30.9927,31.0143,30.9657,31.0089,49900.0
2007-07-10 11:40:00,57.39,57.41,57.31,57.31,34800.0,31.0035,31.0143,30.9603,30.9603,34800.0
2007-07-10 11:50:00,57.32,57.36,57.31,57.35,46300.0,30.9657,30.9873,30.9603,30.9819,46300.0
2007-07-10 12:00:00,57.35,57.41,57.32,57.32,26300.0,30.9819,31.0143,30.9657,30.9657,26300.0
2007-07-10 12:10:00,57.32,57.32,57.16,57.25,44100.0,30.9657,30.9657,30.8793,30.9279,44100.0
2007-07-10 12:20:00,57.26,57.28,57.03,57.27,40200.0,30.9333,30.9441,30.8091,30.9387,40200.0
2007-07-10 12:30:00,57.28,57.3,57.22,57.22,54400.0,30.9441,30.9549,30.9117,30.9117,54400.0
2007-07-10 12:40:00,57.22,57.23,57.05,57.08,85600.0,30.9117,30.9171,30.8199,30.8361,85600.0
2007-07-10 12:50:00,57.08,57.16,57.06,57.14,38100.0,30.8361,30.8793,30.8253,30.8685,38100.0
2007-07-10 13:00:00,57.14,57.17,57.04,57.12,60200.0,30.8685,30.8847,30.8145,30.8577,60200.0
2007-07-10 13:10:00,57.11,57.17,57.06,57.14,43700.0,30.8523,30.8847,30.8253,30.8685,43700.0
2007-07-10 13:20:00,57.14,57.14,56.95,56.96,100600.0,30.8685,30.8685,30.7658,30.7712,100600.0
2007-07-10 13:30:00,56.96,57.06,56.88,56.97,60300.0,30.7712,30.8253,30.728,30.7766,60300.0
2007-07-10 13:40:00,56.97,57.0,56.85,56.88,59500.0,30.7766,30.7929,30.7118,30.728,59500.0
2007-07-10 13:50:00,56.88,57.11,56.85,57.05,83900.0,30.728,30.8523,30.7118,30.8199,83900.0
2007-07-10 14:00:00,57.04,57.08,56.89,56.94,62100.0,30.8145,30.8361,30.7334,30.7604,62100.0
2007-07-10 14:10:00,56.93,57.07,56.92,57.03,37800.0,30.755,30.8307,30.7496,30.8091,37800.0
2007-07-10 14:20:00,57.02,57.06,56.94,56.97,27700.0,30.8037,30.8253,30.7604,30.7766,27700.0
2007-07-10 14:30:00,56.98,57.11,56.95,57.05,54100.0,30.782,30.8523,30.7658,30.8199,54100.0
2007-07-10 14:40:00,57.05,57.12,56.94,56.95,42200.0,30.8199,30.8577,30.7604,30.7658,42200.0
2007-07-10 14:50:00,56.96,57.03,56.92,56.98,45400.0,30.7712,30.8091,30.7496,30.782,45400.0
2007-07-10 15:00:00,56.98,57.0,56.81,56.87,44600.0,30.782,30.7929,30.6902,30.7226,44600.0
2007-07-10 15:10:00,56.87,57.06,56.85,57.01,110300.0,30.7226,30.8253,30.7118,30.7983,110300.0
2007-07-10 15:20:00,56.99,57.09,56.95,56.99,42100.0,30.7875,30.8415,30.7658,30.7875,42100.0
2007-07-10 15:30:00,56.98,56.98,56.8,56.8,113500.0,30.782,30.782,30.6848,30.6848,113500.0
2007-07-10 15:40:00,56.8,56.89,56.78,56.87,155000.0,30.6848,30.7334,30.674,30.7226,155000.0
2007-07-10 15:50:00,56.87,56.89,56.8,56.87,186700.0,30.7226,30.7334,30.6848,30.7226,186700.0
2007-07-11 09:30:00,56.6,56.89,56.55,56.62,201900.0,30.5768,30.7334,30.5498,30.5876,201900.0
2007-07-11 09:40:00,56.73,56.73,56.35,56.42,137400.0,30.647,30.647,30.4417,30.4795,137400.0
2007-07-11 09:50:00,56.48,56.48,56.21,56.31,103200.0,30.5119,30.5119,30.3661,30.4201,103200.0
2007-07-11 10:00:00,56.3,56.57,56.26,56.42,91500.0,30.4147,30.5606,30.3931,30.4795,91500.0
2007-07-11 10:10:00,56.41,56.72,56.39,56.63,103300.0,30.4741,30.6416,30.4633,30.593,103300.0
2007-07-11 10:20:00,56.59,56.69,56.59,56.63,58500.0,30.5714,30.6254,30.5714,30.593,58500.0
2007-07-11 10:30:00,56.64,56.64,56.42,56.58,147900.0,30.5984,30.5984,30.4795,30.566,147900.0
2007-07-11 10:40:00,56.58,56.64,56.52,56.61,51500.0,30.566,30.5984,30.5335,30.5822,51500.0
2007-07-11 10:50:00,56.61,56.72,56.57,56.59,45200.0,30.5822,30.6416,30.5606,30.5714,45200.0
2007-07-11 11:00:00,56.65,56.67,56.28,56.41,139100.0,30.6038,30.6146,30.4039,30.4741,139100.0
2007-07-11 11:10:00,56.5,56.51,56.39,56.5,104200.0,30.5227,30.5281,30.4633,30.5227,104200.0
2007-07-11 11:20:00,56.46,56.53,56.39,56.4,126900.0,30.5011,30.5389,30.4633,30.4687,126900.0
2007-07-11 11:30:00,56.39,56.48,56.28,56.43,101800.0,30.4633,30.5119,30.4039,30.4849,101800.0
2007-07-11 11:40:00,56.38,56.46,56.35,56.4,58800.0,30.4579,30.5011,30.4417,30.4687,58800.0
2007-07-11 11:50:00,56.4,56.41,56.29,56.32,41000.0,30.4687,30.4741,30.4093,30.4255,41000.0
2007-07-11 12:00:00,56.33,56.35,56.22,56.27,119600.0,30.4309,30.4417,30.3715,30.3985,119600.0
2007-07-11 12:10:00,56.27,56.34,56.16,56.25,102600.0,30.3985,30.4363,30.3391,30.3877,102600.0
2007-07-11 12:20:00,56.25,56.37,56.17,56.32,63200.0,30.3877,30.4525,30.3445,30.4255,63200.0
2007-07-11 12:30:00,56.29,56.34,56.26,56.32,27200.0,30.4093,30.4363,30.3931,30.4255,27200.0
2007-07-11 12:40:00,56.3,56.33,56.22,56.22,24000.0,30.4147,30.4309,30.3715,30.3715,24000.0
2007-07-11 12:50:00,56.27,56.32,56.22,56.26,21600.0,30.3985,30.4255,30.3715,30.3931,21600.0
2007-07-11 13:00:00,56.27,56.33,56.27,56.31,18100.0,30.3985,30.4309,30.3985,30.4201,18100.0
2007-07-11 13:10:00,56.31,56.33,56.22,56.33,25300.0,30.4201,30.4309,30.3715,30.4309,25300.0
2007-07-11 13:20:00,56.32,56.42,56.25,56.38,40100.0,30.4255,30.4795,30.3877,30.4579,40100.0
2007-07-11 13:30:00,56.36,56.49,56.33,56.48,64300.0,30.4471,30.5173,30.4309,30.5119,64300.0
2007-07-11 13:40:00,56.44,56.63,56.42,56.58,86700.0,30.4903,30.593,30.4795,30.566,86700.0
2007-07-11 13:50:00,56.57,56.63,56.37,56.42,47500.0,30.5606,30.593,30.4525,30.4795,47500.0
2007-07-11 14:00:00,56.49,56.49,56.26,56.35,32600.0,30.5173,30.5173,30.3931,30.4417,32600.0
2007-07-11 14:10:00,56.36,56.4,56.3,56.4,36000.0,30.4471,30.4687,30.4147,30.4687,36000.0
2007-07-11 14:20:00,56.35,56.43,56.33,56.38,18900.0,30.4417,30.4849,30.4309,30.4579,18900.0
2007-07-11 14:30:00,56.38,56.4,56.27,56.27,49300.0,30.4579,30.4687,30.3985,30.3985,49300.0
2007-07-11 14:40:00,56.27,56.34,56.21,56.26,62200.0,30.3985,30.4363,30.3661,30.3931,62200.0
2007-07-11 14:50:00,56.26,56.28,56.11,56.26,49700.0,30.3931,30.4039,30.3121,30.3931,49700.0
2007-07-11 15:00:00,56.21,56.41,56.21,56.41,133900.0,30.3661,30.4741,30.3661,30.4741,133900.0
2007-07-11 15:10:00,56.34,56.44,56.33,56.44,68800.0,30.4363,30.4903,30.4309,30.4903,68800.0
2007-07-11 15:20:00,56.43,56.45,56.38,56.4,69000.0,30.4849,30.4957,30.4579,30.4687,69000.0
2007-07-11 15:30:00,56.4,56.43,56.33,56.39,69100.0,30.4687,30.4849,30.4309,30.4633,69100.0
2007-07-11 15:40:00,56.38,56.45,56.37,56.4,59600.0,30.4579,30.4957,30.4525,30.4687,59600.0
2007-07-11 15:50:00,56.4,56.45,56.36,56.4,182000.0,30.4687,30.4957,30.4471,30.4687,182000.0
2007-07-12 09:30:00,56.42,56.7,56.42,56.51,154800.0,30.4795,30.6308,30.4795,30.5281,154800.0
2007-07-12 09:40:00,56.52,56.65,56.4,56.58,154100.0,30.5335,30.6038,30.4687,30.566,154100.0
2007-07-12 09:50:00,56.57,56.65,56.51,56.6,84000.0,30.5606,30.6038,30.5281,30.5768,84000.0
2007-07-12 10:00:00,56.6,56.64,56.5,56.51,59400.0,30.5768,30.5984,30.5227,30.5281,59400.0
2007-07-12 10:10:00,56.51,56.53,56.47,56.49,112100.0,30.5281,30.5389,30.5065,30.5173,112100.0
2007-07-12 10:20:00,56.51,56.52,56.33,56.35,94000.0,30.5281,30.5335,30.4309,30.4417,94000.0
2007-07-12 10:30:00,56.36,56.47,56.35,56.4,61500.0,30.4471,30.5065,30.4417,30.4687,61500.0
2007-07-12 10:40:00,56.4,56.52,56.37,56.5,39400.0,30.4687,30.5335,30.4525,30.5227,39400.0
2007-07-12 10:50:00,56.5,56.58,56.49,56.55,93000.0,30.5227,30.566,30.5173,30.5498,93000.0
2007-07-12 11:00:00,56.55,56.56,56.5,56.53,42200.0,30.5498,30.5552,30.5227,30.5389,42200.0
2007-07-12 11:10:00,56.53,56.6,56.52,56.54,60000.0,30.5389,30.5768,30.5335,30.5444,60000.0
2007-07-12 11:20:00,56.54,56.58,56.52,56.55,101500.0,30.5444,30.566,30.5335,30.5498,101500.0
2007-07-12 11:30:00,56.55,56.67,56.45,56.62,102000.0,30.5498,30.6146,30.4957,30.5876,102000.0
2007-07-12 11:40:00,56.62,56.7,56.59,56.69,53900.0,30.5876,30.6308,30.5714,30.6254,53900.0
2007-07-12 11:50:00,56.69,56.7,56.59,56.62,77400.0,30.6254,30.6308,30.5714,30.5876,77400.0
2007-07-12 12:00:00,56.63,56.7,56.62,56.7,123100.0,30.593,30.6308,30.5876,30.6308,123100.0
2007-07-12 12:10:00,56.69,56.98,56.69,56.9,356100.0,30.6254,30.782,30.6254,30.7388,356100.0
2007-07-12 12:20:00,56.9,56.9,56.73,56.79,199000.0,30.7388,30.7388,30.647,30.6794,199000.0
2007-07-12 12:30:00,56.79,56.8,56.69,56.7,177300.0,30.6794,30.6848,30.6254,30.6308,177300.0
2007-07-12 12:40:00,56.7,56.77,56.64,56.71,108700.0,30.6308,30.6686,30.5984,30.6362,108700.0
2007-07-12 12:50:00,56.7,56.86,56.7,56.85,63400.0,30.6308,30.7172,30.6308,30.7118,63400.0
2007-07-12 13:00:00,56.85,56.91,56.77,56.77,68000.0,30.7118,30.7442,30.6686,30.6686,68000.0
2007-07-12 13:10:00,56.77,56.83,56.76,56.82,31000.0,30.6686,30.701,30.6632,30.6956,31000.0
2007-07-12 13:20:00,56.82,56.85,56.81,56.84,34300.0,30.6956,30.7118,30.6902,30.7064,34300.0
2007-07-12 13:30:00,56.85,56.99,56.84,56.92,89800.0,30.7118,30.7875,30.7064,30.7496,89800.0
2007-07-12 13:40:00,56.93,57.04,56.92,56.92,105100.0,30.755,30.8145,30.7496,30.7496,105100.0
2007-07-12 13:50:00,56.92,57.0,56.74,56.78,86400.0,30.7496,30.7929,30.6524,30.674,86400.0
2007-07-12 14:00:00,56.78,56.85,56.72,56.81,43000.0,30.674,30.7118,30.6416,30.6902,43000.0
2007-07-12 14:10:00,56.81,56.84,56.74,56.77,49700.0,30.6902,30.7064,30.6524,30.6686,49700.0
2007-07-12 14:20:00,56.77,56.8,56.74,56.77,53000.0,30.6686,30.6848,30.6524,30.6686,53000.0
2007-07-12 14:30:00,56.77,56.79,56.75,56.78,54800.0,30.6686,30.6794,30.6578,30.674,54800.0
2007-07-12 14:40:00,56.78,56.81,56.77,56.81,58300.0,30.674,30.6902,30.6686,30.6902,58300.0
2007-07-12 14:50:00,56.81,56.88,56.79,56.84,162900.0,30.6902,30.728,30.6794,30.7064,162900.0
2007-07-12 15:00:00,56.85,56.97,56.82,56.94,307800.0,30.7118,30.7766,30.6956,30.7604,307800.0
2007-07-12 15:10:00,56.95,56.95,56.9,56.91,187500.0,30.7658,30.7658,30.7388,30.7442,187500.0
2007-07-12 15:20:00,56.9,57.0,56.86,56.98,144200.0,30.7388,30.7929,30.7172,30.782,144200.0
2007-07-12 15:30:00,56.98,57.11,56.97,57.08,233400.0,30.782,30.8523,30.7766,30.8361,233400.0
2007-07-12 15:40:00,57.08,57.14,57.05,57.14,252500.0,30.8361,30.8685,30.8199,30.8685,252500.0
2007-07-12 15:50:00,57.14,57.22,57.0,57.08,665200.0,30.8685,30.9117,30.7929,30.8361,665200.0
2007-07-13 09:30:00,57.24,57.42,57.1,57.12,213100.0,30.9225,31.0197,30.8469,30.8577,213100.0
2007-07-13 09:40:00,57.12,57.25,56.75,57.03,270700.0,30.8577,30.9279,30.6578,30.8091,270700.0
2007-07-13 09:50:00,57.02,57.03,56.76,56.81,157900.0,30.8037,30.8091,30.6632,30.6902,157900.0
2007-07-13 10:00:00,56.82,56.97,56.8,56.83,134200.0,30.6956,30.7766,30.6848,30.701,134200.0
2007-07-13 10:10:00,56.81,57.0,56.66,56.67,141400.0,30.6902,30.7929,30.6092,30.6146,141400.0
2007-07-13 10:20:00,56.66,56.67,56.46,56.5,216400.0,30.6092,30.6146,30.5011,30.5227,216400.0
2007-07-13 10:30:00,56.49,56.54,56.37,56.46,273300.0,30.5173,30.5444,30.4525,30.5011,273300.0
2007-07-13 10:40:00,56.47,56.61,56.44,56.51,90000.0,30.5065,30.5822,30.4903,30.5281,90000.0
2007-07-13 10:50:00,56.52,56.68,56.5,56.68,73800.0,30.5335,30.62,30.5227,30.62,73800.0
2007-07-13 11:00:00,56.67,56.74,56.6,56.63,77400.0,30.6146,30.6524,30.5768,30.593,77400.0
2007-07-13 11:10:00,56.68,56.68,56.54,56.55,76500.0,30.62,30.62,30.5444,30.5498,76500.0
2007-07-13 11:20:00,56.58,56.61,56.54,56.54,71000.0,30.566,30.5822,30.5444,30.5444,71000.0
2007-07-13 11:30:00,56.53,56.53,56.47,56.49,53000.0,30.5389,30.5389,30.5065,30.5173,53000.0
2007-07-13 11:40:00,56.49,56.5,56.32,56.38,72000.0,30.5173,30.5227,30.4255,30.4579,72000.0
2007-07-13 11:50:00,56.38,56.45,56.37,56.37,36100.0,30.4579,30.4957,30.4525,30.4525,36100.0
2007-07-13 12:00:00,56.38,56.45,56.37,56.42,32400.0,30.4579,30.4957,30.4525,30.4795,32400.0
2007-07-13 12:10:00,56.42,56.49,56.37,56.39,43800.0,30.4795,30.5173,30.4525,30.4633,43800.0
2007-07-13 12:20:00,56.38,56.38,56.26,56.27,88900.0,30.4579,30.4579,30.3931,30.3985,88900.0
2007-07-13 12:30:00,56.28,56.29,56.26,56.28,46500.0,30.4039,30.4093,30.3931,30.4039,46500.0
2007-07-13 12:40:00,56.28,56.36,56.27,56.36,55000.0,30.4039,30.4471,30.3985,30.4471,55000.0
2007-07-13 12:50:00,56.35,56.45,56.34,56.42,47800.0,30.4417,30.4957,30.4363,30.4795,47800.0
2007-07-13 13:00:00,56.42,56.43,56.38,56.4,19900.0,30.4795,30.4849,30.4579,30.4687,19900.0
2007-07-13 13:10:00,56.4,56.45,56.4,56.43,16400.0,30.4687,30.4957,30.4687,30.4849,16400.0
2007-07-13 13:20:00,56.43,56.46,56.4,56.41,44000.0,30.4849,30.5011,30.4687,30.4741,44000.0
2007-07-13 13:30:00,56.41,56.49,56.4,56.4,91300.0,30.4741,30.5173,30.4687,30.4687,91300.0
2007-07-13 13:40:00,56.4,56.41,56.4,56.4,27400.0,30.4687,30.4741,30.4687,30.4687,27400.0
2007-07-13 13:50:00,56.4,56.41,56.3,56.31,57100.0,30.4687,30.4741,30.4147,30.4201,57100.0
2007-07-13 14:00:00,56.31,56.36,56.31,56.34,34100.0,30.4201,30.4471,30.4201,30.4363,34100.0
2007-07-13 14:10:00,56.33,56.41,56.3,56.37,38900.0,30.4309,30.4741,30.4147,30.4525,38900.0
2007-07-13 14:20:00,56.37,56.37,56.24,56.27,86800.0,30.4525,30.4525,30.3823,30.3985,86800.0
2007-07-13 14:30:00,56.26,57.08,56.2,56.22,279400.0,30.3931,30.8361,30.3607,30.3715,279400.0
2007-07-13 14:40:00,56.22,56.27,56.21,56.27,146000.0,30.3715,30.3985,30.3661,30.3985,146000.0
2007-07-13 14:50:00,56.26,56.31,56.12,56.2,151300.0,30.3931,30.4201,30.3175,30.3607,151300.0
2007-07-13 15:00:00,56.19,56.27,56.16,56.2,95400.0,30.3553,30.3985,30.3391,30.3607,95400.0
2007-07-13 15:10:00,56.19,56.24,56.16,56.2,88800.0,30.3553,30.3823,30.3391,30.3607,88800.0
2007-07-13 15:20:00,56.2,56.29,56.19,56.26,102500.0,30.3607,30.4093,30.3553,30.3931,102500.0
2007-07-13 15:30:00,56.26,56.31,56.25,56.25,172800.0,30.3931,30.4201,30.3877,30.3877,172800.0
2007-07-13 15:40:00,56.27,56.27,56.08,56.12,265500.0,30.3985,30.3985,30.2958,30.3175,265500.0
2007-07-13 15:50:00,56.12,56.2,56.09,56.12,259800.0,30.3175,30.3607,30.3012,30.3175,259800.0
2007-07-16 09:30:00,56.08,56.18,55.99,56.11,65000.0,30.2958,30.3499,30.2472,30.3121,65000.0
2007-07-16 09:40:00,56.1,56.28,56.09,56.18,117800.0,30.3067,30.4039,30.3012,30.3499,117800.0
2007-07-16 09:50:00,56.18,56.21,56.08,56.2,67900.0,30.3499,30.3661,30.2958,30.3607,67900.0
2007-07-16 10:00:00,56.21,56.24,56.18,56.23,56200.0,30.3661,30.3823,30.3499,30.3769,56200.0
2007-07-16 10:10:00,56.23,56.5,56.21,56.48,119200.0,30.3769,30.5227,30.3661,30.5119,119200.0
2007-07-16 10:20:00,56.48,56.55,56.41,56.5,112600.0,30.5119,30.5498,30.4741,30.5227,112600.0
2007-07-16 10:30:00,56.49,56.55,56.47,56.52,69800.0,30.5173,30.5498,30.5065,30.5335,69800.0
2007-07-16 10:40:00,56.52,56.61,56.48,56.48,66400.0,30.5335,30.5822,30.5119,30.5119,66400.0
2007-07-16 10:50:00,56.48,56.49,56.36,56.41,99000.0,30.5119,30.5173,30.4471,30.4741,99000.0
2007-07-16 11:00:00,56.4,56.51,56.39,56.49,38700.0,30.4687,30.5281,30.4633,30.5173,38700.0
2007-07-16 11:10:00,56.5,56.56,56.49,56.56,44700.0,30.5227,30.5552,30.5173,30.5552,44700.0
2007-07-16 11:20:00,56.55,56.68,56.54,56.66,93200.0,30.5498,30.62,30.5444,30.6092,93200.0
2007-07-16 11:30:00,56.67,56.71,56.63,56.69,77400.0,30.6146,30.6362,30.593,30.6254,77400.0
2007-07-16 11:40:00,56.69,56.78,56.68,56.77,79000.0,30.6254,30.674,30.62,30.6686,79000.0
2007-07-16 11:50:00,56.78,56.83,56.77,56.82,67400.0,30.674,30.701,30.6686,30.6956,67400.0
2007-07-16 12:00:00,56.82,56.86,56.79,56.83,70300.0,30.6956,30.7172,30.6794,30.701,70300.0
2007-07-16 12:10:00,56.84,56.92,56.83,56.91,138600.0,30.7064,30.7496,30.701,30.7442,138600.0
2007-07-16 12:20:00,56.92,57.03,56.84,56.87,303500.0,30.7496,30.8091,30.7064,30.7226,303500.0
2007-07-16 12:30:00,56.87,56.9,56.87,56.89,32800.0,30.7226,30.7388,30.7226,30.7334,32800.0
2007-07-16 12:40:00,56.9,56.91,56.89,56.9,26500.0,30.7388,30.7442,30.7334,30.7388,26500.0
2007-07-16 12:50:00,56.91,56.91,56.86,56.91,41900.0,30.7442,30.7442,30.7172,30.7442,41900.0
2007-07-16 13:00:00,56.91,56.91,56.73,56.74,66900.0,30.7442,30.7442,30.647,30.6524,66900.0
2007-07-16 13:10:00,56.74,56.77,56.63,56.64,56800.0,30.6524,30.6686,30.593,30.5984,56800.0
2007-07-16 13:20:00,56.65,56.69,56.57,56.61,69500.0,30.6038,30.6254,30.5606,30.5822,69500.0
2007-07-16 13:30:00,56.61,56.63,56.47,56.61,81300.0,30.5822,30.593,30.5065,30.5822,81300.0
2007-07-16 13:40:00,56.61,56.66,56.56,56.58,47400.0,30.5822,30.6092,30.5552,30.566,47400.0
2007-07-16 13:50:00,56.58,56.59,56.46,56.55,82800.0,30.566,30.5714,30.5011,30.5498,82800.0
2007-07-16 14:00:00,56.55,56.62,56.49,56.58,78700.0,30.5498,30.5876,30.5173,30.566,78700.0
2007-07-16 14:10:00,56.57,56.67,56.57,56.65,36500.0,30.5606,30.6146,30.5606,30.6038,36500.0
2007-07-16 14:20:00,56.65,56.73,56.61,56.68,57700.0,30.6038,30.647,30.5822,30.62,57700.0
2007-07-16 14:30:00,56.68,56.77,56.68,56.75,55400.0,30.62,30.6686,30.62,30.6578,55400.0
2007-07-16 14:40:00,56.76,56.85,56.75,56.84,56600.0,30.6632,30.7118,30.6578,30.7064,56600.0
2007-07-16 14:50:00,56.85,56.85,56.76,56.83,74800.0,30.7118,30.7118,30.6632,30.701,74800.0
2007-07-16 15:00:00,56.85,56.86,56.78,56.86,97100.0,30.7118,30.7172,30.674,30.7172,97100.0
2007-07-16 15:10:00,56.87,56.93,56.83,56.92,76100.0,30.7226,30.755,30.701,30.7496,76100.0
2007-07-16 15:20:00,56.92,56.96,56.84,56.9,111900.0,30.7496,30.7712,30.7064,30.7388,111900.0
2007-07-16 15:30:00,56.9,56.9,56.71,56.75,130600.0,30.7388,30.7388,30.6362,30.6578,130600.0
2007-07-16 15:40:00,56.75,56.75,56.63,56.73,130400.0,30.6578,30.6578,30.593,30.647,130400.0
2007-07-16 15:50:00,56.72,56.81,56.66,56.7,261000.0,30.6416,30.6902,30.6092,30.6308,261000.0
2007-07-17 09:30:00,57.14,58.0,57.14,57.97,572000.0,30.8685,31.3331,30.8685,31.3169,572000.0
2007-07-17 09:40:00,57.95,58.75,57.94,58.55,690900.0,31.3061,31.7382,31.3007,31.6302,690900.0
2007-07-17 09:50:00,58.53,58.63,58.18,58.24,388000.0,31.6194,31.6734,31.4303,31.4627,388000.0
2007-07-17 10:00:00,58.24,58.46,58.16,58.2,305400.0,31.4627,31.5816,31.4195,31.4411,305400.0
2007-07-17 10:10:00,58.21,58.27,58.11,58.17,265700.0,31.4465,31.4789,31.3925,31.4249,265700.0
2007-07-17 10:20:00,58.17,58.31,57.82,58.27,265100.0,31.4249,31.5005,31.2358,31.4789,265100.0
2007-07-17 10:30:00,58.28,58.55,58.28,58.46,245700.0,31.4843,31.6302,31.4843,31.5816,245700.0
2007-07-17 10:40:00,58.46,58.5,58.22,58.42,240800.0,31.5816,31.6032,31.4519,31.56,240800.0
2007-07-17 10:50:00,58.41,58.43,58.25,58.3,108100.0,31.5546,31.5654,31.4681,31.4951,108100.0
2007-07-17 11:00:00,58.3,58.58,58.3,58.57,141900.0,31.4951,31.6464,31.4951,31.641,141900.0
2007-07-17 11:10:00,58.58,58.58,58.15,58.24,169400.0,31.6464,31.6464,31.4141,31.4627,169400.0
2007-07-17 11:20:00,58.24,58.24,58.12,58.16,81500.0,31.4627,31.4627,31.3979,31.4195,81500.0
2007-07-17 11:30:00,58.16,58.27,58.14,58.23,42500.0,31.4195,31.4789,31.4087,31.4573,42500.0
2007-07-17 11:40:00,58.22,58.23,58.14,58.14,36000.0,31.4519,31.4573,31.4087,31.4087,36000.0
2007-07-17 11:50:00,58.14,58.16,57.99,58.02,114800.0,31.4087,31.4195,31.3277,31.3439,114800.0
2007-07-17 12:00:00,58.02,58.08,57.98,58.08,37300.0,31.3439,31.3763,31.3223,31.3763,37300.0
2007-07-17 12:10:00,58.08,58.1,57.94,57.94,60500.0,31.3763,31.3871,31.3007,31.3007,60500.0
2007-07-17 12:20:00,57.92,57.94,57.86,57.88,80000.0,31.2899,31.3007,31.2574,31.2683,80000.0
2007-07-17 12:30:00,57.88,57.88,57.72,57.79,77300.0,31.2683,31.2683,31.1818,31.2196,77300.0
2007-07-17 12:40:00,57.76,57.85,57.76,57.82,51400.0,31.2034,31.252,31.2034,31.2358,51400.0
2007-07-17 12:50:00,57.82,57.86,57.78,57.82,46700.0,31.2358,31.2574,31.2142,31.2358,46700.0
2007-07-17 13:00:00,57.81,57.82,57.75,57.81,65500.0,31.2304,31.2358,31.198,31.2304,65500.0
2007-07-17 13:10:00,57.82,58.13,57.82,58.0,122400.0,31.2358,31.4033,31.2358,31.3331,122400.0
2007-07-17 13:20:00,57.98,58.12,57.98,58.1,51300.0,31.3223,31.3979,31.3223,31.3871,51300.0
2007-07-17 13:30:00,58.11,60.0,58.02,59.98,1130400.0,31.3925,32.4135,31.3439,32.4027,1130400.0
2007-07-17 13:40:00,59.98,61.05,58.69,61.04,1964900.0,32.4027,32.9808,31.7058,32.9754,1964900.0
2007-07-17 13:50:00,61.04,61.73,60.82,61.71,1346800.0,32.9754,33.3481,32.8565,33.3373,1346800.0
2007-07-17 14:00:00,61.7,61.99,61.18,61.3,1360100.0,33.3319,33.4886,33.051,33.1158,1360100.0
2007-07-17 14:10:00,61.3,61.81,61.11,61.8,824800.0,33.1158,33.3913,33.0132,33.3859,824800.0
2007-07-17 14:20:00,61.8,61.93,61.27,61.4,474800.0,33.3859,33.4562,33.0996,33.1698,474800.0
2007-07-17 14:30:00,61.4,61.57,61.27,61.45,463100.0,33.1698,33.2617,33.0996,33.1969,463100.0
2007-07-17 14:40:00,61.45,61.74,61.36,61.41,495500.0,33.1969,33.3535,33.1482,33.1752,495500.0
2007-07-17 14:50:00,61.41,61.5,61.31,61.37,481200.0,33.1752,33.2239,33.1212,33.1536,481200.0
2007-07-17 15:00:00,61.36,61.75,61.22,61.49,1019200.0,33.1482,33.3589,33.0726,33.2185,1019200.0
2007-07-17 15:10:00,61.5,61.63,61.37,61.42,473100.0,33.2239,33.2941,33.1536,33.1807,473100.0
2007-07-17 15:20:00,61.43,61.74,61.28,61.68,652400.0,33.1861,33.3535,33.105,33.3211,652400.0
2007-07-17 15:30:00,61.69,61.7,61.47,61.56,459200.0,33.3265,33.3319,33.2077,33.2563,459200.0
2007-07-17 15:40:00,61.56,61.82,61.53,61.58,687700.0,33.2563,33.3967,33.2401,33.2671,687700.0
2007-07-17 15:50:00,61.56,62.0,61.53,61.73,823300.0,33.2563,33.494,33.2401,33.3481,823300.0
2007-07-18 09:30:00,60.6,61.48,60.6,61.05,536500.0,32.7377,33.2131,32.7377,32.9808,536500.0
2007-07-18 09:40:00,61.05,61.12,60.73,61.1,295600.0,32.9808,33.0186,32.8079,33.0078,295600.0
2007-07-18 09:50:00,61.11,61.5,61.08,61.34,340800.0,33.0132,33.2239,32.997,33.1374,340800.0
2007-07-18 10:00:00,61.34,61.38,60.78,60.8,399500.0,33.1374,33.159,32.8349,32.8457,399500.0
2007-07-18 10:10:00,60.79,60.81,60.51,60.61,308600.0,32.8403,32.8511,32.689,32.7431,308600.0
2007-07-18 10:20:00,60.61,60.88,60.61,60.77,195900.0,32.7431,32.8889,32.7431,32.8295,195900.0
2007-07-18 10:30:00,60.77,60.77,60.57,60.64,212900.0,32.8295,32.8295,32.7215,32.7593,212900.0
2007-07-18 10:40:00,60.64,60.65,60.25,60.3,287100.0,32.7593,32.7647,32.5486,32.5756,287100.0
2007-07-18 10:50:00,60.29,60.38,60.15,60.29,222600.0,32.5702,32.6188,32.4946,32.5702,222600.0
2007-07-18 11:00:00,60.28,60.58,60.28,60.56,147700.0,32.5648,32.7269,32.5648,32.7161,147700.0
2007-07-18 11:10:00,60.54,60.55,60.37,60.49,90600.0,32.7053,32.7107,32.6134,32.6782,90600.0
2007-07-18 11:20:00,60.49,60.55,60.37,60.43,102800.0,32.6782,32.7107,32.6134,32.6458,102800.0
2007-07-18 11:30:00,60.43,60.51,60.35,60.37,72500.0,32.6458,32.689,32.6026,32.6134,72500.0
2007-07-18 11:40:00,60.36,60.63,60.35,60.57,157600.0,32.608,32.7539,32.6026,32.7215,157600.0
2007-07-18 11:50:00,60.57,60.7,60.48,60.57,103000.0,32.7215,32.7917,32.6728,32.7215,103000.0
2007-07-18 12:00:00,60.58,61.03,60.5,60.97,319000.0,32.7269,32.97,32.6836,32.9375,319000.0
2007-07-18 12:10:00,60.97,61.24,60.92,60.96,187300.0,32.9375,33.0834,32.9105,32.9321,187300.0
2007-07-18 12:20:00,60.97,60.98,60.82,60.92,148000.0,32.9375,32.943,32.8565,32.9105,148000.0
2007-07-18 12:30:00,60.88,61.03,60.86,60.95,125000.0,32.8889,32.97,32.8781,32.9267,125000.0
2007-07-18 12:40:00,60.94,61.25,60.84,61.24,118100.0,32.9213,33.0888,32.8673,33.0834,118100.0
2007-07-18 12:50:00,61.26,61.75,61.19,61.29,258400.0,33.0942,33.3589,33.0564,33.1104,258400.0
2007-07-18 13:00:00,61.27,61.27,61.06,61.1,101200.0,33.0996,33.0996,32.9862,33.0078,101200.0
2007-07-18 13:10:00,61.08,61.08,60.85,60.93,75300.0,32.997,32.997,32.8727,32.9159,75300.0
2007-07-18 13:20:00,60.92,61.07,60.91,60.99,108200.0,32.9105,32.9916,32.9051,32.9484,108200.0
2007-07-18 13:30:00,60.98,61.15,60.9,61.07,102700.0,32.943,33.0348,32.8997,32.9916,102700.0
2007-07-18 13:40:00,61.06,61.13,60.99,61.09,87600.0,32.9862,33.024,32.9484,33.0024,87600.0
2007-07-18 13:50:00,61.08,61.1,61.03,61.09,85800.0,32.997,33.0078,32.97,33.0024,85800.0
2007-07-18 14:00:00,61.09,61.22,61.07,61.19,87100.0,33.0024,33.0726,32.9916,33.0564,87100.0
2007-07-18 14:10:00,61.18,61.22,60.97,61.01,64700.0,33.051,33.0726,32.9375,32.9592,64700.0
2007-07-18 14:20:00,61.0,61.05,60.91,60.98,65400.0,32.9538,32.9808,32.9051,32.943,65400.0
2007-07-18 14:30:00,60.98,61.01,60.89,60.93,83700.0,32.943,32.9592,32.8943,32.9159,83700.0
2007-07-18 14:40:00,60.94,60.98,60.82,60.85,67500.0,32.9213,32.943,32.8565,32.8727,67500.0
2007-07-18 14:50:00,60.85,60.96,60.83,60.89,73300.0,32.8727,32.9321,32.8619,32.8943,73300.0
2007-07-18 15:00:00,60.9,61.0,60.89,60.94,84100.0,32.8997,32.9538,32.8943,32.9213,84100.0
2007-07-18 15:10:00,60.93,60.96,60.77,60.8,70500.0,32.9159,32.9321,32.8295,32.8457,70500.0
2007-07-18 15:20:00,60.8,60.92,60.75,60.82,119200.0,32.8457,32.9105,32.8187,32.8565,119200.0
2007-07-18 15:30:00,60.81,61.05,60.79,61.01,120500.0,32.8511,32.9808,32.8403,32.9592,120500.0
2007-07-18 15:40:00,61.01,61.28,60.88,61.25,209700.0,32.9592,33.105,32.8889,33.0888,209700.0
2007-07-18 15:50:00,61.24,61.5,61.18,61.49,448600.0,33.0834,33.2239,33.051,33.2185,448600.0
2007-07-19 09:30:00,61.8,62.05,61.38,61.54,476600.0,33.3859,33.521,33.159,33.2455,476600.0
2007-07-19 09:40:00,61.53,61.65,61.15,61.2,160800.0,33.2401,33.3049,33.0348,33.0618,160800.0
2007-07-19 09:50:00,61.18,61.45,61.03,61.12,177300.0,33.051,33.1969,32.97,33.0186,177300.0
2007-07-19 10:00:00,61.1,61.54,61.02,61.53,118800.0,33.0078,33.2455,32.9646,33.2401,118800.0
2007-07-19 10:10:00,61.55,61.89,61.55,61.82,110600.0,33.2509,33.4346,33.2509,33.3967,110600.0
2007-07-19 10:20:00,61.8,62.0,61.62,61.99,113500.0,33.3859,33.494,33.2887,33.4886,113500.0
2007-07-19 10:30:00,61.98,62.0,61.72,61.73,174100.0,33.4832,33.494,33.3427,33.3481,174100.0
2007-07-19 10:40:00,61.74,61.84,61.74,61.75,105700.0,33.3535,33.4075,33.3535,33.3589,105700.0
2007-07-19 10:50:00,61.75,61.96,61.73,61.92,104600.0,33.3589,33.4724,33.3481,33.4508,104600.0
2007-07-19 11:00:00,61.93,62.32,61.92,62.14,242900.0,33.4562,33.6669,33.4508,33.5696,242900.0
2007-07-19 11:10:00,62.15,62.32,62.12,62.15,119600.0,33.575,33.6669,33.5588,33.575,119600.0
2007-07-19 11:20:00,62.15,62.17,62.03,62.07,79700.0,33.575,33.5858,33.5102,33.5318,79700.0
2007-07-19 11:30:00,62.07,62.17,62.06,62.1,47500.0,33.5318,33.5858,33.5264,33.548,47500.0
2007-07-19 11:40:00,62.1,62.11,62.04,62.04,58400.0,33.548,33.5534,33.5156,33.5156,58400.0
2007-07-19 11:50:00,62.04,62.1,62.02,62.04,107000.0,33.5156,33.548,33.5048,33.5156,107000.0
2007-07-19 12:00:00,62.04,62.13,62.04,62.12,73200.0,33.5156,33.5642,33.5156,33.5588,73200.0
2007-07-19 12:10:00,62.13,62.16,62.06,62.16,81000.0,33.5642,33.5804,33.5264,33.5804,81000.0
2007-07-19 12:20:00,62.15,62.34,62.15,62.33,78900.0,33.575,33.6777,33.575,33.6723,78900.0
2007-07-19 12:30:00,62.33,62.33,62.21,62.29,62400.0,33.6723,33.6723,33.6074,33.6506,62400.0
2007-07-19 12:40:00,62.28,62.48,62.27,62.44,98600.0,33.6452,33.7533,33.6398,33.7317,98600.0
2007-07-19 12:50:00,62.44,62.53,62.44,62.51,92100.0,33.7317,33.7803,33.7317,33.7695,92100.0
2007-07-19 13:00:00,62.5,62.51,62.34,62.43,48700.0,33.7641,33.7695,33.6777,33.7263,48700.0
2007-07-19 13:10:00,62.44,62.48,62.36,62.37,52000.0,33.7317,33.7533,33.6885,33.6939,52000.0
2007-07-19 13:20:00,62.38,62.4,62.27,62.35,48900.0,33.6993,33.7101,33.6398,33.6831,48900.0
2007-07-19 13:30:00,62.35,62.37,62.3,62.31,36800.0,33.6831,33.6939,33.656,33.6615,36800.0
2007-07-19 13:40:00,62.33,62.46,62.32,62.45,31900.0,33.6723,33.7425,33.6669,33.7371,31900.0
2007-07-19 13:50:00,62.45,62.48,62.34,62.39,54400.0,33.7371,33.7533,33.6777,33.7047,54400.0
2007-07-19 14:00:00,62.39,62.4,62.23,62.31,75500.0,33.7047,33.7101,33.6182,33.6615,75500.0
2007-07-19 14:10:00,62.32,62.32,62.21,62.32,69800.0,33.6669,33.6669,33.6074,33.6669,69800.0
2007-07-19 14:20:00,62.3,62.4,62.29,62.37,61200.0,33.656,33.7101,33.6506,33.6939,61200.0
2007-07-19 14:30:00,62.37,62.4,62.24,62.32,88300.0,33.6939,33.7101,33.6236,33.6669,88300.0
2007-07-19 14:40:00,62.32,62.4,62.29,62.39,45500.0,33.6669,33.7101,33.6506,33.7047,45500.0
2007-07-19 14:50:00,62.38,62.43,62.31,62.43,49500.0,33.6993,33.7263,33.6615,33.7263,49500.0
2007-07-19 15:00:00,62.42,62.51,62.37,62.5,72900.0,33.7209,33.7695,33.6939,33.7641,72900.0
2007-07-19 15:10:00,62.49,62.53,62.46,62.46,75600.0,33.7587,33.7803,33.7425,33.7425,75600.0
2007-07-19 15:20:00,62.46,62.51,62.43,62.49,106500.0,33.7425,33.7695,33.7263,33.7587,106500.0
2007-07-19 15:30:00,62.49,62.54,62.43,62.54,114200.0,33.7587,33.7857,33.7263,33.7857,114200.0
2007-07-19 15:40:00,62.54,62.58,62.46,62.5,132600.0,33.7857,33.8073,33.7425,33.7641,132600.0
2007-07-19 15:50:00,62.5,62.58,62.43,62.43,227200.0,33.7641,33.8073,33.7263,33.7263,227200.0
2007-07-20 09:30:00,62.5,62.67,62.33,62.35,784400.0,33.7641,33.8559,33.6723,33.6831,784400.0
2007-07-20 09:40:00,62.34,62.37,62.16,62.16,86100.0,33.6777,33.6939,33.5804,33.5804,86100.0
2007-07-20 09:50:00,62.16,62.22,62.0,62.13,160100.0,33.5804,33.6128,33.494,33.5642,160100.0
2007-07-20 10:00:00,62.14,62.48,62.01,62.31,143900.0,33.5696,33.7533,33.4994,33.6615,143900.0
2007-07-20 10:10:00,62.32,62.51,62.25,62.46,103800.0,33.6669,33.7695,33.629,33.7425,103800.0
2007-07-20 10:20:00,62.44,62.64,62.34,62.56,98900.0,33.7317,33.8397,33.6777,33.7965,98900.0
2007-07-20 10:30:00,62.55,62.65,62.25,62.37,107200.0,33.7911,33.8451,33.629,33.6939,107200.0
2007-07-20 10:40:00,62.37,62.37,62.18,62.28,119900.0,33.6939,33.6939,33.5912,33.6452,119900.0
2007-07-20 10:50:00,62.28,62.62,62.19,62.49,125300.0,33.6452,33.8289,33.5966,33.7587,125300.0
2007-07-20 11:00:00,62.48,62.53,62.34,62.49,50500.0,33.7533,33.7803,33.6777,33.7587,50500.0
2007-07-20 11:10:00,62.49,62.5,62.29,62.3,46500.0,33.7587,33.7641,33.6506,33.656,46500.0
2007-07-20 11:20:00,62.32,62.34,62.15,62.21,94800.0,33.6669,33.6777,33.575,33.6074,94800.0
2007-07-20 11:30:00,62.21,62.22,61.84,61.91,141500.0,33.6074,33.6128,33.4075,33.4454,141500.0
2007-07-20 11:40:00,61.93,62.18,61.93,62.14,102700.0,33.4562,33.5912,33.4562,33.5696,102700.0
2007-07-20 11:50:00,62.14,62.17,61.99,62.12,76400.0,33.5696,33.5858,33.4886,33.5588,76400.0
2007-07-20 12:00:00,62.11,62.14,61.93,62.06,103300.0,33.5534,33.5696,33.4562,33.5264,103300.0
2007-07-20 12:10:00,62.07,62.16,62.05,62.11,69100.0,33.5318,33.5804,33.521,33.5534,69100.0
2007-07-20 12:20:00,62.14,62.37,62.08,62.37,61700.0,33.5696,33.6939,33.5372,33.6939,61700.0
2007-07-20 12:30:00,62.37,62.39,62.25,62.26,59100.0,33.6939,33.7047,33.629,33.6344,59100.0
2007-07-20 12:40:00,62.24,62.27,62.08,62.08,49300.0,33.6236,33.6398,33.5372,33.5372,49300.0
2007-07-20 12:50:00,62.11,62.2,61.93,61.99,52600.0,33.5534,33.602,33.4562,33.4886,52600.0
2007-07-20 13:00:00,61.99,62.12,61.93,62.06,43100.0,33.4886,33.5588,33.4562,33.5264,43100.0
2007-07-20 13:10:00,62.08,62.17,61.95,62.07,35900.0,33.5372,33.5858,33.467,33.5318,35900.0
2007-07-20 13:20:00,62.08,62.11,61.95,61.98,35900.0,33.5372,33.5534,33.467,33.4832,35900.0
2007-07-20 13:30:00,61.98,62.02,61.87,61.98,28700.0,33.4832,33.5048,33.4238,33.4832,28700.0
2007-07-20 13:40:00,61.98,62.17,61.95,62.01,61300.0,33.4832,33.5858,33.467,33.4994,61300.0
2007-07-20 13:50:00,62.02,62.16,61.99,62.07,66200.0,33.5048,33.5804,33.4886,33.5318,66200.0
2007-07-20 14:00:00,62.07,62.14,61.96,62.12,82700.0,33.5318,33.5696,33.4724,33.5588,82700.0
2007-07-20 14:10:00,62.12,62.22,62.05,62.18,54200.0,33.5588,33.6128,33.521,33.5912,54200.0
2007-07-20 14:20:00,62.18,62.19,61.99,62.04,56300.0,33.5912,33.5966,33.4886,33.5156,56300.0
2007-07-20 14:30:00,62.03,62.03,61.87,61.89,45500.0,33.5102,33.5102,33.4238,33.4346,45500.0
2007-07-20 14:40:00,61.91,62.04,61.87,62.04,66300.0,33.4454,33.5156,33.4238,33.5156,66300.0
2007-07-20 14:50:00,62.04,62.1,61.99,62.06,42100.0,33.5156,33.548,33.4886,33.5264,42100.0
2007-07-20 15:00:00,62.07,62.26,61.99,62.04,90400.0,33.5318,33.6344,33.4886,33.5156,90400.0
2007-07-20 15:10:00,62.04,62.1,61.99,62.0,62500.0,33.5156,33.548,33.4886,33.494,62500.0
2007-07-20 15:20:00,62.0,62.08,61.96,61.98,85300.0,33.494,33.5372,33.4724,33.4832,85300.0
2007-07-20 15:30:00,61.99,62.01,61.84,61.89,117100.0,33.4886,33.4994,33.4075,33.4346,117100.0
2007-07-20 15:40:00,61.89,61.93,61.85,61.91,113800.0,33.4346,33.4562,33.4129,33.4454,113800.0
2007-07-20 15:50:00,61.9,61.95,61.83,61.91,150900.0,33.44,33.467,33.4021,33.4454,150900.0
2007-07-23 09:30:00,62.18,62.25,61.9,61.97,108900.0,33.5912,33.629,33.44,33.4778,108900.0
2007-07-23 09:40:00,61.97,61.99,61.78,61.97,124900.0,33.4778,33.4886,33.3751,33.4778,124900.0
2007-07-23 09:50:00,61.98,62.26,61.86,62.1,74100.0,33.4832,33.6344,33.4184,33.548,74100.0
2007-07-23 10:00:00,62.1,62.3,61.84,61.84,110200.0,33.548,33.656,33.4075,33.4075,110200.0
2007-07-23 10:10:00,61.85,61.92,61.64,61.64,98400.0,33.4129,33.4508,33.2995,33.2995,98400.0
2007-07-23 10:20:00,61.64,61.71,61.55,61.58,164900.0,33.2995,33.3373,33.2509,33.2671,164900.0
2007-07-23 10:30:00,61.59,61.65,61.5,61.57,109200.0,33.2725,33.3049,33.2239,33.2617,109200.0
2007-07-23 10:40:00,61.58,61.68,61.55,61.62,56900.0,33.2671,33.3211,33.2509,33.2887,56900.0
2007-07-23 10:50:00,61.62,61.93,61.58,61.85,89900.0,33.2887,33.4562,33.2671,33.4129,89900.0
2007-07-23 11:00:00,61.85,61.91,61.67,61.69,98700.0,33.4129,33.4454,33.3157,33.3265,98700.0
2007-07-23 11:10:00,61.7,61.72,61.57,61.57,69800.0,33.3319,33.3427,33.2617,33.2617,69800.0
2007-07-23 11:20:00,61.58,61.74,61.54,61.74,39600.0,33.2671,33.3535,33.2455,33.3535,39600.0
2007-07-23 11:30:00,61.73,61.89,61.61,61.61,58900.0,33.3481,33.4346,33.2833,33.2833,58900.0
2007-07-23 11:40:00,61.61,61.64,61.43,61.49,78300.0,33.2833,33.2995,33.1861,33.2185,78300.0
2007-07-23 11:50:00,61.48,61.5,61.41,61.44,59400.0,33.2131,33.2239,33.1752,33.1915,59400.0
2007-07-23 12:00:00,61.45,61.51,61.41,61.42,51100.0,33.1969,33.2293,33.1752,33.1807,51100.0
2007-07-23 12:10:00,61.42,61.49,61.41,61.45,36300.0,33.1807,33.2185,33.1752,33.1969,36300.0
2007-07-23 12:20:00,61.44,61.51,61.44,61.47,48200.0,33.1915,33.2293,33.1915,33.2077,48200.0
2007-07-23 12:30:00,61.5,61.67,61.48,61.62,72600.0,33.2239,33.3157,33.2131,33.2887,72600.0
2007-07-23 12:40:00,61.62,61.71,61.54,61.56,36100.0,33.2887,33.3373,33.2455,33.2563,36100.0
2007-07-23 12:50:00,61.55,61.63,61.45,61.46,41900.0,33.2509,33.2941,33.1969,33.2023,41900.0
2007-07-23 13:00:00,61.47,61.5,61.42,61.5,34600.0,33.2077,33.2239,33.1807,33.2239,34600.0
2007-07-23 13:10:00,61.49,61.59,61.45,61.52,69600.0,33.2185,33.2725,33.1969,33.2347,69600.0
2007-07-23 13:20:00,61.52,61.6,61.4,61.48,76900.0,33.2347,33.2779,33.1698,33.2131,76900.0
2007-07-23 13:30:00,61.49,61.54,61.46,61.52,36900.0,33.2185,33.2455,33.2023,33.2347,36900.0
2007-07-23 13:40:00,61.54,61.58,61.49,61.49,33600.0,33.2455,33.2671,33.2185,33.2185,33600.0
2007-07-23 13:50:00,61.48,61.49,61.34,61.42,47100.0,33.2131,33.2185,33.1374,33.1807,47100.0
2007-07-23 14:00:00,61.41,61.49,61.36,61.4,54300.0,33.1752,33.2185,33.1482,33.1698,54300.0
2007-07-23 14:10:00,61.41,61.44,61.31,61.4,46800.0,33.1752,33.1915,33.1212,33.1698,46800.0
2007-07-23 14:20:00,61.39,61.44,61.33,61.37,65000.0,33.1644,33.1915,33.132,33.1536,65000.0
2007-07-23 14:30:00,61.37,61.44,61.35,61.4,53600.0,33.1536,33.1915,33.1428,33.1698,53600.0
2007-07-23 14:40:00,61.4,61.51,61.39,61.51,63300.0,33.1698,33.2293,33.1644,33.2293,63300.0
2007-07-23 14:50:00,61.49,61.53,61.45,61.48,64800.0,33.2185,33.2401,33.1969,33.2131,64800.0
2007-07-23 15:00:00,61.47,61.5,61.43,61.48,72300.0,33.2077,33.2239,33.1861,33.2131,72300.0
2007-07-23 15:10:00,61.48,61.58,61.45,61.52,92300.0,33.2131,33.2671,33.1969,33.2347,92300.0
2007-07-23 15:20:00,61.51,61.54,61.41,61.42,202200.0,33.2293,33.2455,33.1752,33.1807,202200.0
2007-07-23 15:30:00,61.42,61.43,61.26,61.31,153200.0,33.1807,33.1861,33.0942,33.1212,153200.0
2007-07-23 15:40:00,61.32,61.39,61.23,61.23,112300.0,33.1266,33.1644,33.078,33.078,112300.0
2007-07-23 15:50:00,61.24,61.35,61.24,61.27,162100.0,33.0834,33.1428,33.0834,33.0996,162100.0
2007-07-24 09:30:00,59.6,59.77,59.27,59.43,451600.0,32.1974,32.2893,32.0192,32.1056,451600.0
2007-07-24 09:40:00,59.43,59.57,59.37,59.55,251000.0,32.1056,32.1812,32.0732,32.1704,251000.0
2007-07-24 09:50:00,59.57,59.75,59.17,59.27,362300.0,32.1812,32.2785,31.9651,32.0192,362300.0
2007-07-24 10:00:00,59.28,59.55,58.83,58.93,551600.0,32.0246,32.1704,31.7815,31.8355,551600.0
2007-07-24 10:10:00,58.91,58.92,58.53,58.62,407800.0,31.8247,31.8301,31.6194,31.668,407800.0
2007-07-24 10:20:00,58.61,58.63,58.27,58.27,238400.0,31.6626,31.6734,31.4789,31.4789,238400.0
2007-07-24 10:30:00,58.27,58.38,58.06,58.24,241100.0,31.4789,31.5384,31.3655,31.4627,241100.0
2007-07-24 10:40:00,58.24,58.31,58.11,58.16,413800.0,31.4627,31.5005,31.3925,31.4195,413800.0
2007-07-24 10:50:00,58.17,58.67,58.17,58.59,315800.0,31.4249,31.695,31.4249,31.6518,315800.0
2007-07-24 11:00:00,58.59,58.89,58.44,58.87,165600.0,31.6518,31.8139,31.5708,31.8031,165600.0
2007-07-24 11:10:00,58.87,59.39,58.72,59.19,296400.0,31.8031,32.084,31.722,31.9759,296400.0
2007-07-24 11:20:00,59.15,59.42,58.98,59.2,170000.0,31.9543,32.1002,31.8625,31.9814,170000.0
2007-07-24 11:30:00,59.2,59.28,58.9,58.93,152200.0,31.9814,32.0246,31.8193,31.8355,152200.0
2007-07-24 11:40:00,58.92,59.02,58.8,58.95,120600.0,31.8301,31.8841,31.7653,31.8463,120600.0
2007-07-24 11:50:00,58.95,59.45,58.95,59.39,168300.0,31.8463,32.1164,31.8463,32.084,168300.0
2007-07-24 12:00:00,59.39,59.58,59.29,59.56,142800.0,32.084,32.1866,32.03,32.1758,142800.0
2007-07-24 12:10:00,59.56,59.58,59.38,59.46,136100.0,32.1758,32.1866,32.0786,32.1218,136100.0
2007-07-24 12:20:00,59.46,59.65,59.45,59.55,103600.0,32.1218,32.2245,32.1164,32.1704,103600.0
2007-07-24 12:30:00,59.53,59.74,59.52,59.58,106500.0,32.1596,32.2731,32.1542,32.1866,106500.0
2007-07-24 12:40:00,59.58,59.74,59.47,59.7,195100.0,32.1866,32.2731,32.1272,32.2515,195100.0
2007-07-24 12:50:00,59.7,59.93,59.63,59.75,177000.0,32.2515,32.3757,32.2136,32.2785,177000.0
2007-07-24 13:00:00,59.76,59.89,59.08,59.78,59400.0,32.2839,32.3541,31.9165,32.2947,59400.0
2007-07-24 13:10:00,59.78,59.89,59.6,59.62,63100.0,32.2947,32.3541,32.1974,32.2082,63100.0
2007-07-24 13:20:00,59.62,59.82,59.54,59.71,57200.0,32.2082,32.3163,32.165,32.2569,57200.0
2007-07-24 13:30:00,59.72,59.89,59.69,59.85,44800.0,32.2623,32.3541,32.2461,32.3325,44800.0
2007-07-24 13:40:00,59.85,59.86,59.72,59.76,79900.0,32.3325,32.3379,32.2623,32.2839,79900.0
2007-07-24 13:50:00,59.76,59.86,59.68,59.76,136200.0,32.2839,32.3379,32.2407,32.2839,136200.0
2007-07-24 14:00:00,59.77,59.77,59.56,59.71,119600.0,32.2893,32.2893,32.1758,32.2569,119600.0
2007-07-24 14:10:00,59.72,59.82,59.67,59.75,102300.0,32.2623,32.3163,32.2353,32.2785,102300.0
2007-07-24 14:20:00,59.77,59.88,59.74,59.81,95400.0,32.2893,32.3487,32.2731,32.3109,95400.0
2007-07-24 14:30:00,59.81,59.84,59.38,59.42,113700.0,32.3109,32.3271,32.0786,32.1002,113700.0
2007-07-24 14:40:00,59.39,59.42,59.2,59.41,144100.0,32.084,32.1002,31.9814,32.0948,144100.0
2007-07-24 14:50:00,59.41,59.51,59.31,59.31,76100.0,32.0948,32.1488,32.0408,32.0408,76100.0
2007-07-24 15:00:00,59.32,59.32,59.07,59.1,153700.0,32.0462,32.0462,31.9111,31.9273,153700.0
2007-07-24 15:10:00,59.1,59.21,59.05,59.2,157900.0,31.9273,31.9868,31.9003,31.9814,157900.0
2007-07-24 15:20:00,59.2,59.34,59.1,59.24,179300.0,31.9814,32.057,31.9273,32.003,179300.0
2007-07-24 15:30:00,59.22,59.32,59.12,59.16,109100.0,31.9922,32.0462,31.9381,31.9597,109100.0
2007-07-24 15:40:00,59.16,59.34,59.03,59.32,226100.0,31.9597,32.057,31.8895,32.0462,226100.0
2007-07-24 15:50:00,59.32,59.33,59.12,59.31,290500.0,32.0462,32.0516,31.9381,32.0408,290500.0
2007-07-25 09:30:00,59.58,60.12,59.1,59.21,266500.0,32.1866,32.4784,31.9273,31.9868,266500.0
2007-07-25 09:40:00,59.2,59.37,58.75,58.99,164700.0,31.9814,32.0732,31.7382,31.8679,164700.0
2007-07-25 09:50:00,58.98,59.35,58.98,59.24,193600.0,31.8625,32.0624,31.8625,32.003,193600.0
2007-07-25 10:00:00,59.25,59.25,58.85,58.94,145300.0,32.0084,32.0084,31.7923,31.8409,145300.0
2007-07-25 10:10:00,58.94,59.07,58.64,59.03,168700.0,31.8409,31.9111,31.6788,31.8895,168700.0
2007-07-25 10:20:00,59.02,59.04,58.75,58.77,158000.0,31.8841,31.8949,31.7382,31.7491,158000.0
2007-07-25 10:30:00,58.79,58.85,58.55,58.66,126900.0,31.7599,31.7923,31.6302,31.6896,126900.0
2007-07-25 10:40:00,58.64,58.84,58.6,58.81,126100.0,31.6788,31.7869,31.6572,31.7707,126100.0
2007-07-25 10:50:00,58.81,59.28,58.62,59.24,343400.0,31.7707,32.0246,31.668,32.003,343400.0
2007-07-25 11:00:00,59.23,59.35,59.12,59.16,86400.0,31.9976,32.0624,31.9381,31.9597,86400.0
2007-07-25 11:10:00,59.18,59.26,58.83,58.88,94000.0,31.9705,32.0138,31.7815,31.8085,94000.0
2007-07-25 11:20:00,58.91,59.21,58.85,59.03,82000.0,31.8247,31.9868,31.7923,31.8895,82000.0
2007-07-25 11:30:00,59.05,59.1,58.93,58.95,80200.0,31.9003,31.9273,31.8355,31.8463,80200.0
2007-07-25 11:40:00,58.97,59.04,58.94,58.98,68200.0,31.8571,31.8949,31.8409,31.8625,68200.0
2007-07-25 11:50:00,58.98,59.05,58.9,58.99,52500.0,31.8625,31.9003,31.8193,31.8679,52500.0
2007-07-25 12:00:00,59.01,59.1,58.84,58.85,77300.0,31.8787,31.9273,31.7869,31.7923,77300.0
2007-07-25 12:10:00,58.86,59.0,58.8,58.91,84200.0,31.7977,31.8733,31.7653,31.8247,84200.0
2007-07-25 12:20:00,58.92,59.09,58.89,59.05,39900.0,31.8301,31.9219,31.8139,31.9003,39900.0
2007-07-25 12:30:00,59.05,59.29,59.03,59.24,47400.0,31.9003,32.03,31.8895,32.003,47400.0
2007-07-25 12:40:00,59.26,59.28,59.15,59.18,57400.0,32.0138,32.0246,31.9543,31.9705,57400.0
2007-07-25 12:50:00,59.18,59.21,58.96,59.02,75100.0,31.9705,31.9868,31.8517,31.8841,75100.0
2007-07-25 13:00:00,59.03,59.08,58.98,59.01,47600.0,31.8895,31.9165,31.8625,31.8787,47600.0
2007-07-25 13:10:00,59.01,59.04,58.82,58.93,83800.0,31.8787,31.8949,31.7761,31.8355,83800.0
2007-07-25 13:20:00,58.93,59.2,58.65,59.0,303000.0,31.8355,31.9814,31.6842,31.8733,303000.0
2007-07-25 13:30:00,58.96,59.09,58.95,59.03,122100.0,31.8517,31.9219,31.8463,31.8895,122100.0
2007-07-25 13:40:00,59.03,59.06,59.0,59.0,100000.0,31.8895,31.9057,31.8733,31.8733,100000.0
2007-07-25 13:50:00,59.0,59.06,58.8,58.86,72700.0,31.8733,31.9057,31.7653,31.7977,72700.0
2007-07-25 14:00:00,58.88,59.01,58.79,59.0,95200.0,31.8085,31.8787,31.7599,31.8733,95200.0
2007-07-25 14:10:00,59.01,59.18,58.94,59.06,160300.0,31.8787,31.9705,31.8409,31.9057,160300.0
2007-07-25 14:20:00,59.05,59.11,58.98,59.05,176800.0,31.9003,31.9327,31.8625,31.9003,176800.0
2007-07-25 14:30:00,59.05,59.11,58.96,59.09,112500.0,31.9003,31.9327,31.8517,31.9219,112500.0
2007-07-25 14:40:00,59.09,59.32,59.03,59.19,113800.0,31.9219,32.0462,31.8895,31.9759,113800.0
2007-07-25 14:50:00,59.18,59.3,59.12,59.3,67600.0,31.9705,32.0354,31.9381,32.0354,67600.0
2007-07-25 15:00:00,59.3,59.63,59.25,59.53,175300.0,32.0354,32.2136,32.0084,32.1596,175300.0
2007-07-25 15:10:00,59.51,59.75,59.48,59.65,139500.0,32.1488,32.2785,32.1326,32.2245,139500.0
2007-07-25 15:20:00,59.65,59.8,59.59,59.6,203700.0,32.2245,32.3055,32.192,32.1974,203700.0
2007-07-25 15:30:00,59.6,59.61,59.32,59.36,164600.0,32.1974,32.2028,32.0462,32.0678,164600.0
2007-07-25 15:40:00,59.36,59.57,59.35,59.47,152800.0,32.0678,32.1812,32.0624,32.1272,152800.0
2007-07-25 15:50:00,59.47,59.58,59.47,59.48,152000.0,32.1272,32.1866,32.1272,32.1326,152000.0
2007-07-26 09:30:00,58.66,59.5,58.65,59.45,147500.0,31.6896,32.1434,31.6842,32.1164,147500.0
2007-07-26 09:40:00,59.42,59.44,58.49,58.95,214600.0,32.1002,32.111,31.5978,31.8463,214600.0
2007-07-26 09:50:00,58.93,58.98,58.65,58.81,187900.0,31.8355,31.8625,31.6842,31.7707,187900.0
2007-07-26 10:00:00,58.81,59.18,58.6,58.85,103200.0,31.7707,31.9705,31.6572,31.7923,103200.0
2007-07-26 10:10:00,58.85,59.15,58.69,58.71,121600.0,31.7923,31.9543,31.7058,31.7166,121600.0
2007-07-26 10:20:00,58.72,58.86,58.56,58.86,60900.0,31.722,31.7977,31.6356,31.7977,60900.0
2007-07-26 10:30:00,58.86,59.11,58.6,58.99,123900.0,31.7977,31.9327,31.6572,31.8679,123900.0
2007-07-26 10:40:00,59.0,59.15,58.9,59.08,45900.0,31.8733,31.9543,31.8193,31.9165,45900.0
2007-07-26 10:50:00,59.11,59.19,58.86,58.99,51300.0,31.9327,31.9759,31.7977,31.8679,51300.0
2007-07-26 11:00:00,58.96,58.97,58.5,58.67,108600.0,31.8517,31.8571,31.6032,31.695,108600.0
2007-07-26 11:10:00,58.68,58.79,58.34,58.42,124000.0,31.7004,31.7599,31.5168,31.56,124000.0
2007-07-26 11:20:00,58.41,58.63,58.3,58.51,79000.0,31.5546,31.6734,31.4951,31.6086,79000.0
2007-07-26 11:30:00,58.53,58.55,58.29,58.49,90800.0,31.6194,31.6302,31.4897,31.5978,90800.0
2007-07-26 11:40:00,58.48,58.56,58.28,58.31,40500.0,31.5924,31.6356,31.4843,31.5005,40500.0
2007-07-26 11:50:00,58.32,58.59,58.31,58.45,110500.0,31.506,31.6518,31.5005,31.5762,110500.0
2007-07-26 12:00:00,58.44,58.61,58.25,58.28,45400.0,31.5708,31.6626,31.4681,31.4843,45400.0
2007-07-26 12:10:00,58.29,58.44,58.25,58.44,125200.0,31.4897,31.5708,31.4681,31.5708,125200.0
2007-07-26 12:20:00,58.44,58.51,58.22,58.39,66400.0,31.5708,31.6086,31.4519,31.5438,66400.0
2007-07-26 12:30:00,58.4,58.45,58.04,58.23,168400.0,31.5492,31.5762,31.3547,31.4573,168400.0
2007-07-26 12:40:00,58.23,58.29,58.05,58.28,67000.0,31.4573,31.4897,31.3601,31.4843,67000.0
2007-07-26 12:50:00,58.26,58.59,58.19,58.51,96200.0,31.4735,31.6518,31.4357,31.6086,96200.0
2007-07-26 13:00:00,58.5,58.67,58.31,58.47,113400.0,31.6032,31.695,31.5005,31.587,113400.0
2007-07-26 13:10:00,58.44,58.97,58.44,58.63,92700.0,31.5708,31.8571,31.5708,31.6734,92700.0
2007-07-26 13:20:00,58.61,58.63,58.42,58.55,62700.0,31.6626,31.6734,31.56,31.6302,62700.0
2007-07-26 13:30:00,58.53,58.53,58.22,58.29,89200.0,31.6194,31.6194,31.4519,31.4897,89200.0
2007-07-26 13:40:00,58.29,58.61,58.21,58.41,76900.0,31.4897,31.6626,31.4465,31.5546,76900.0
2007-07-26 13:50:00,58.39,58.48,58.06,58.1,69400.0,31.5438,31.5924,31.3655,31.3871,69400.0
2007-07-26 14:00:00,58.08,58.36,58.03,58.24,83300.0,31.3763,31.5276,31.3493,31.4627,83300.0
2007-07-26 14:10:00,58.21,58.21,57.83,57.93,87700.0,31.4465,31.4465,31.2412,31.2953,87700.0
2007-07-26 14:20:00,57.91,58.03,57.81,57.98,86900.0,31.2845,31.3493,31.2304,31.3223,86900.0
2007-07-26 14:30:00,58.0,58.11,57.85,58.09,140100.0,31.3331,31.3925,31.252,31.3817,140100.0
2007-07-26 14:40:00,58.08,58.18,57.86,57.86,89400.0,31.3763,31.4303,31.2574,31.2574,89400.0
2007-07-26 14:50:00,57.85,58.33,57.85,58.31,137000.0,31.252,31.5114,31.252,31.5005,137000.0
2007-07-26 15:00:00,58.31,58.79,58.2,58.35,201100.0,31.5005,31.7599,31.4411,31.5222,201100.0
2007-07-26 15:10:00,58.34,58.59,58.14,58.54,81800.0,31.5168,31.6518,31.4087,31.6248,81800.0
2007-07-26 15:20:00,58.52,58.8,58.41,58.54,136300.0,31.614,31.7653,31.5546,31.6248,136300.0
2007-07-26 15:30:00,58.53,58.75,58.46,58.71,152900.0,31.6194,31.7382,31.5816,31.7166,152900.0
2007-07-26 15:40:00,58.73,59.14,58.64,59.04,268300.0,31.7274,31.9489,31.6788,31.8949,268300.0
2007-07-26 15:50:00,59.03,59.06,58.75,58.91,298100.0,31.8895,31.9057,31.7382,31.8247,298100.0
2007-07-27 09:30:00,58.28,59.05,57.75,59.01,309000.0,31.4843,31.9003,31.198,31.8787,309000.0
2007-07-27 09:40:00,59.0,59.87,58.33,58.34,487600.0,31.8733,32.3433,31.5114,31.5168,487600.0
2007-07-27 09:50:00,58.34,58.9,58.0,58.8,310300.0,31.5168,31.8193,31.3331,31.7653,310300.0
2007-07-27 10:00:00,58.8,59.54,58.76,59.19,312700.0,31.7653,32.165,31.7437,31.9759,312700.0
2007-07-27 10:10:00,59.2,59.54,58.88,59.1,150500.0,31.9814,32.165,31.8085,31.9273,150500.0
2007-07-27 10:20:00,59.09,59.11,58.84,59.07,97700.0,31.9219,31.9327,31.7869,31.9111,97700.0
2007-07-27 10:30:00,59.08,59.59,59.08,59.43,174300.0,31.9165,32.192,31.9165,32.1056,174300.0
2007-07-27 10:40:00,59.4,59.41,58.86,59.05,123600.0,32.0894,32.0948,31.7977,31.9003,123600.0
2007-07-27 10:50:00,59.04,59.13,58.89,59.13,102000.0,31.8949,31.9435,31.8139,31.9435,102000.0
2007-07-27 11:00:00,59.13,59.19,58.32,58.86,174100.0,31.9435,31.9759,31.506,31.7977,174100.0
2007-07-27 11:10:00,58.86,59.16,58.76,58.85,98500.0,31.7977,31.9597,31.7437,31.7923,98500.0
2007-07-27 11:20:00,58.86,58.89,58.66,58.68,55000.0,31.7977,31.8139,31.6896,31.7004,55000.0
2007-07-27 11:30:00,58.67,58.77,58.45,58.48,58800.0,31.695,31.7491,31.5762,31.5924,58800.0
2007-07-27 11:40:00,58.46,58.62,58.45,58.45,46200.0,31.5816,31.668,31.5762,31.5762,46200.0
2007-07-27 11:50:00,58.44,58.66,58.09,58.29,90800.0,31.5708,31.6896,31.3817,31.4897,90800.0
2007-07-27 12:00:00,58.36,58.55,58.27,58.38,88600.0,31.5276,31.6302,31.4789,31.5384,88600.0
2007-07-27 12:10:00,58.38,58.48,58.1,58.43,96300.0,31.5384,31.5924,31.3871,31.5654,96300.0
2007-07-27 12:20:00,58.43,58.49,58.3,58.42,38000.0,31.5654,31.5978,31.4951,31.56,38000.0
2007-07-27 12:30:00,58.44,58.48,57.95,58.18,72500.0,31.5708,31.5924,31.3061,31.4303,72500.0
2007-07-27 12:40:00,58.17,58.36,57.99,58.18,85600.0,31.4249,31.5276,31.3277,31.4303,85600.0
2007-07-27 12:50:00,58.18,58.41,58.05,58.05,63800.0,31.4303,31.5546,31.3601,31.3601,63800.0
2007-07-27 13:00:00,58.05,58.36,58.02,58.32,57500.0,31.3601,31.5276,31.3439,31.506,57500.0
2007-07-27 13:10:00,58.32,58.45,58.28,58.43,52300.0,31.506,31.5762,31.4843,31.5654,52300.0
2007-07-27 13:20:00,58.43,58.52,58.23,58.34,84100.0,31.5654,31.614,31.4573,31.5168,84100.0
2007-07-27 13:30:00,58.32,58.32,58.11,58.21,51300.0,31.506,31.506,31.3925,31.4465,51300.0
2007-07-27 13:40:00,58.21,58.37,58.2,58.27,34300.0,31.4465,31.533,31.4411,31.4789,34300.0
2007-07-27 13:50:00,58.27,58.32,58.17,58.24,48800.0,31.4789,31.506,31.4249,31.4627,48800.0
2007-07-27 14:00:00,58.24,58.32,58.2,58.29,39900.0,31.4627,31.506,31.4411,31.4897,39900.0
2007-07-27 14:10:00,58.27,58.28,58.06,58.19,45900.0,31.4789,31.4843,31.3655,31.4357,45900.0
2007-07-27 14:20:00,58.17,58.17,57.86,57.9,74400.0,31.4249,31.4249,31.2574,31.2791,74400.0
2007-07-27 14:30:00,57.9,58.02,57.84,58.01,69700.0,31.2791,31.3439,31.2466,31.3385,69700.0
2007-07-27 14:40:00,58.0,58.22,57.97,58.12,85700.0,31.3331,31.4519,31.3169,31.3979,85700.0
2007-07-27 14:50:00,58.1,58.29,58.0,58.0,84200.0,31.3871,31.4897,31.3331,31.3331,84200.0
2007-07-27 15:00:00,57.99,58.18,57.85,58.18,131900.0,31.3277,31.4303,31.252,31.4303,131900.0
2007-07-27 15:10:00,58.17,58.25,57.96,58.07,100800.0,31.4249,31.4681,31.3115,31.3709,100800.0
2007-07-27 15:20:00,58.06,58.25,58.03,58.17,82300.0,31.3655,31.4681,31.3493,31.4249,82300.0
2007-07-27 15:30:00,58.16,58.22,58.01,58.06,90800.0,31.4195,31.4519,31.3385,31.3655,90800.0
2007-07-27 15:40:00,58.07,58.12,57.82,57.82,148600.0,31.3709,31.3979,31.2358,31.2358,148600.0
2007-07-27 15:50:00,57.82,57.83,57.43,57.43,263000.0,31.2358,31.2412,31.0252,31.0252,263000.0
2007-07-30 09:30:00,57.38,57.89,57.21,57.73,212900.0,30.9981,31.2737,30.9063,31.1872,212900.0
2007-07-30 09:40:00,57.72,57.93,57.67,57.83,142100.0,31.1818,31.2953,31.1548,31.2412,142100.0
2007-07-30 09:50:00,57.86,58.06,57.64,57.91,142700.0,31.2574,31.3655,31.1386,31.2845,142700.0
2007-07-30 10:00:00,57.89,58.06,57.53,57.83,131100.0,31.2737,31.3655,31.0792,31.2412,131100.0
2007-07-30 10:10:00,57.87,57.97,57.7,57.83,94000.0,31.2629,31.3169,31.171,31.2412,94000.0
2007-07-30 10:20:00,57.84,58.05,57.69,57.97,122600.0,31.2466,31.3601,31.1656,31.3169,122600.0
2007-07-30 10:30:00,57.96,58.1,57.94,57.96,229600.0,31.3115,31.3871,31.3007,31.3115,229600.0
2007-07-30 10:40:00,57.96,58.06,57.94,58.02,115500.0,31.3115,31.3655,31.3007,31.3439,115500.0
2007-07-30 10:50:00,58.02,58.13,57.91,58.09,76300.0,31.3439,31.4033,31.2845,31.3817,76300.0
2007-07-30 11:00:00,58.08,58.24,57.52,57.6,121000.0,31.3763,31.4627,31.0738,31.117,121000.0
2007-07-30 11:10:00,57.61,57.66,57.5,57.64,61100.0,31.1224,31.1494,31.063,31.1386,61100.0
2007-07-30 11:20:00,57.64,57.79,57.6,57.75,70900.0,31.1386,31.2196,31.117,31.198,70900.0
2007-07-30 11:30:00,57.74,57.75,57.55,57.58,66100.0,31.1926,31.198,31.09,31.1062,66100.0
2007-07-30 11:40:00,57.56,57.74,57.37,57.68,98700.0,31.0954,31.1926,30.9927,31.1602,98700.0
2007-07-30 11:50:00,57.69,57.74,57.63,57.71,35700.0,31.1656,31.1926,31.1332,31.1764,35700.0
2007-07-30 12:00:00,57.73,57.76,57.63,57.65,50500.0,31.1872,31.2034,31.1332,31.144,50500.0
2007-07-30 12:10:00,57.65,57.7,57.54,57.62,68200.0,31.144,31.171,31.0846,31.1278,68200.0
2007-07-30 12:20:00,57.62,57.64,57.5,57.63,76500.0,31.1278,31.1386,31.063,31.1332,76500.0
2007-07-30 12:30:00,57.62,57.83,57.59,57.79,59300.0,31.1278,31.2412,31.1116,31.2196,59300.0
2007-07-30 12:40:00,57.79,57.94,57.71,57.76,55700.0,31.2196,31.3007,31.1764,31.2034,55700.0
2007-07-30 12:50:00,57.76,57.95,57.75,57.87,46800.0,31.2034,31.3061,31.198,31.2629,46800.0
2007-07-30 13:00:00,57.89,58.17,57.84,58.05,54300.0,31.2737,31.4249,31.2466,31.3601,54300.0
2007-07-30 13:10:00,58.06,58.06,57.95,58.01,33500.0,31.3655,31.3655,31.3061,31.3385,33500.0
2007-07-30 13:20:00,58.01,58.09,57.85,57.88,32600.0,31.3385,31.3817,31.252,31.2683,32600.0
2007-07-30 13:30:00,57.88,57.88,57.76,57.82,46200.0,31.2683,31.2683,31.2034,31.2358,46200.0
2007-07-30 13:40:00,57.84,58.18,57.84,58.12,57900.0,31.2466,31.4303,31.2466,31.3979,57900.0
2007-07-30 13:50:00,58.12,58.13,57.83,57.99,101600.0,31.3979,31.4033,31.2412,31.3277,101600.0
2007-07-30 14:00:00,57.99,58.07,57.87,57.98,37900.0,31.3277,31.3709,31.2629,31.3223,37900.0
2007-07-30 14:10:00,57.97,58.04,57.85,57.86,101800.0,31.3169,31.3547,31.252,31.2574,101800.0
2007-07-30 14:20:00,57.85,57.99,57.66,57.66,139000.0,31.252,31.3277,31.1494,31.1494,139000.0
2007-07-30 14:30:00,57.66,57.82,57.58,57.72,152500.0,31.1494,31.2358,31.1062,31.1818,152500.0
2007-07-30 14:40:00,57.72,57.89,57.7,57.82,94000.0,31.1818,31.2737,31.171,31.2358,94000.0
2007-07-30 14:50:00,57.82,57.96,57.75,57.92,52400.0,31.2358,31.3115,31.198,31.2899,52400.0
2007-07-30 15:00:00,57.92,58.19,57.83,58.14,146800.0,31.2899,31.4357,31.2412,31.4087,146800.0
2007-07-30 15:10:00,58.13,58.17,58.06,58.15,107100.0,31.4033,31.4249,31.3655,31.4141,107100.0
2007-07-30 15:20:00,58.15,58.16,58.09,58.1,68300.0,31.4141,31.4195,31.3817,31.3871,68300.0
2007-07-30 15:30:00,58.11,58.14,58.04,58.06,94700.0,31.3925,31.4087,31.3547,31.3655,94700.0
2007-07-30 15:40:00,58.06,58.07,57.67,57.69,262300.0,31.3655,31.3709,31.1548,31.1656,262300.0
2007-07-30 15:50:00,57.69,57.74,57.52,57.74,334700.0,31.1656,31.1926,31.0738,31.1926,334700.0
2007-07-31 09:30:00,58.3,58.35,57.69,57.97,169400.0,31.4951,31.5222,31.1656,31.3169,169400.0
2007-07-31 09:40:00,57.97,58.34,57.97,58.09,234900.0,31.3169,31.5168,31.3169,31.3817,234900.0
2007-07-31 09:50:00,58.08,58.08,57.87,58.01,120100.0,31.3763,31.3763,31.2629,31.3385,120100.0
2007-07-31 10:00:00,58.01,58.14,57.97,58.05,162700.0,31.3385,31.4087,31.3169,31.3601,162700.0
2007-07-31 10:10:00,58.05,58.28,58.03,58.23,174300.0,31.3601,31.4843,31.3493,31.4573,174300.0
2007-07-31 10:20:00,58.23,58.3,58.0,58.1,197000.0,31.4573,31.4951,31.3331,31.3871,197000.0
2007-07-31 10:30:00,58.12,58.3,58.1,58.21,105800.0,31.3979,31.4951,31.3871,31.4465,105800.0
2007-07-31 10:40:00,58.2,58.24,57.79,57.92,156100.0,31.4411,31.4627,31.2196,31.2899,156100.0
2007-07-31 10:50:00,57.9,58.04,57.84,58.0,136400.0,31.2791,31.3547,31.2466,31.3331,136400.0
2007-07-31 11:00:00,58.0,58.0,57.84,57.87,108200.0,31.3331,31.3331,31.2466,31.2629,108200.0
2007-07-31 11:10:00,57.88,58.02,57.68,57.68,96900.0,31.2683,31.3439,31.1602,31.1602,96900.0
2007-07-31 11:20:00,57.67,57.79,57.62,57.72,85400.0,31.1548,31.2196,31.1278,31.1818,85400.0
2007-07-31 11:30:00,57.71,57.82,57.71,57.79,65600.0,31.1764,31.2358,31.1764,31.2196,65600.0
2007-07-31 11:40:00,57.8,57.93,57.77,57.82,60100.0,31.225,31.2953,31.2088,31.2358,60100.0
2007-07-31 11:50:00,57.84,58.11,57.84,57.96,85200.0,31.2466,31.3925,31.2466,31.3115,85200.0
2007-07-31 12:00:00,57.96,57.96,57.7,57.77,55000.0,31.3115,31.3115,31.171,31.2088,55000.0
2007-07-31 12:10:00,57.79,57.85,57.72,57.81,49900.0,31.2196,31.252,31.1818,31.2304,49900.0
2007-07-31 12:20:00,57.81,57.91,57.76,57.81,57000.0,31.2304,31.2845,31.2034,31.2304,57000.0
2007-07-31 12:30:00,57.82,57.87,57.65,57.73,67200.0,31.2358,31.2629,31.144,31.1872,67200.0
2007-07-31 12:40:00,57.7,57.77,57.66,57.68,27200.0,31.171,31.2088,31.1494,31.1602,27200.0
2007-07-31 12:50:00,57.68,57.69,57.58,57.61,29200.0,31.1602,31.1656,31.1062,31.1224,29200.0
2007-07-31 13:00:00,57.61,57.65,57.42,57.48,53100.0,31.1224,31.144,31.0197,31.0522,53100.0
2007-07-31 13:10:00,57.48,57.73,57.47,57.72,57200.0,31.0522,31.1872,31.0468,31.1818,57200.0
2007-07-31 13:20:00,57.75,57.85,57.5,57.53,34100.0,31.198,31.252,31.063,31.0792,34100.0
2007-07-31 13:30:00,57.52,57.65,57.49,57.62,45000.0,31.0738,31.144,31.0576,31.1278,45000.0
2007-07-31 13:40:00,57.63,57.63,57.4,57.51,80900.0,31.1332,31.1332,31.0089,31.0684,80900.0
2007-07-31 13:50:00,57.5,57.62,57.35,57.54,128300.0,31.063,31.1278,30.9819,31.0846,128300.0
2007-07-31 14:00:00,57.54,57.63,57.48,57.49,66300.0,31.0846,31.1332,31.0522,31.0576,66300.0
2007-07-31 14:10:00,57.49,57.65,57.48,57.55,60400.0,31.0576,31.144,31.0522,31.09,60400.0
2007-07-31 14:20:00,57.58,57.59,57.33,57.49,90200.0,31.1062,31.1116,30.9711,31.0576,90200.0
2007-07-31 14:30:00,57.46,57.47,57.16,57.26,127100.0,31.0414,31.0468,30.8793,30.9333,127100.0
2007-07-31 14:40:00,57.24,57.45,57.08,57.4,134700.0,30.9225,31.036,30.8361,31.0089,134700.0
2007-07-31 14:50:00,57.39,57.46,57.22,57.3,90800.0,31.0035,31.0414,30.9117,30.9549,90800.0
2007-07-31 15:00:00,57.3,57.55,57.3,57.53,145300.0,30.9549,31.09,30.9549,31.0792,145300.0
2007-07-31 15:10:00,57.52,57.54,57.35,57.47,123800.0,31.0738,31.0846,30.9819,31.0468,123800.0
2007-07-31 15:20:00,57.47,57.6,57.4,57.43,94100.0,31.0468,31.117,31.0089,31.0252,94100.0
2007-07-31 15:30:00,57.43,57.48,57.24,57.24,167300.0,31.0252,31.0522,30.9225,30.9225,167300.0
2007-07-31 15:40:00,57.23,57.25,57.0,57.07,217400.0,30.9171,30.9279,30.7929,30.8307,217400.0
2007-07-31 15:50:00,57.07,57.12,56.78,56.78,286600.0,30.8307,30.8577,30.674,30.674,286600.0
2007-08-01 09:30:00,56.8,57.35,56.79,56.91,125500.0,30.6848,30.9819,30.6794,30.7442,125500.0
2007-08-01 09:40:00,56.87,57.04,56.71,56.8,142500.0,30.7226,30.8145,30.6362,30.6848,142500.0
2007-08-01 09:50:00,56.8,57.25,56.8,57.2,111700.0,30.6848,30.9279,30.6848,30.9009,111700.0
2007-08-01 10:00:00,57.18,57.44,56.77,56.87,209500.0,30.8901,31.0306,30.6686,30.7226,209500.0
2007-08-01 10:10:00,56.85,57.08,56.66,56.9,162900.0,30.7118,30.8361,30.6092,30.7388,162900.0
2007-08-01 10:20:00,56.9,57.07,56.87,56.92,125500.0,30.7388,30.8307,30.7226,30.7496,125500.0
2007-08-01 10:30:00,56.92,57.0,56.7,56.72,164800.0,30.7496,30.7929,30.6308,30.6416,164800.0
2007-08-01 10:40:00,56.74,56.94,56.6,56.83,152100.0,30.6524,30.7604,30.5768,30.701,152100.0
2007-08-01 10:50:00,56.83,56.92,56.72,56.75,119700.0,30.701,30.7496,30.6416,30.6578,119700.0
2007-08-01 11:00:00,56.75,56.76,56.37,56.43,146000.0,30.6578,30.6632,30.4525,30.4849,146000.0
2007-08-01 11:10:00,56.45,56.58,56.23,56.56,119600.0,30.4957,30.566,30.3769,30.5552,119600.0
2007-08-01 11:20:00,56.56,56.56,56.34,56.49,101500.0,30.5552,30.5552,30.4363,30.5173,101500.0
2007-08-01 11:30:00,56.47,56.68,56.42,56.64,62000.0,30.5065,30.62,30.4795,30.5984,62000.0
2007-08-01 11:40:00,56.66,56.84,56.63,56.77,59600.0,30.6092,30.7064,30.593,30.6686,59600.0
2007-08-01 11:50:00,56.79,57.19,56.67,57.14,80300.0,30.6794,30.8955,30.6146,30.8685,80300.0
2007-08-01 12:00:00,57.14,57.14,56.86,56.96,61400.0,30.8685,30.8685,30.7172,30.7712,61400.0
2007-08-01 12:10:00,56.96,57.26,56.89,57.21,79000.0,30.7712,30.9333,30.7334,30.9063,79000.0
2007-08-01 12:20:00,57.23,57.23,57.03,57.17,60900.0,30.9171,30.9171,30.8091,30.8847,60900.0
2007-08-01 12:30:00,57.18,57.42,57.15,57.25,87900.0,30.8901,31.0197,30.8739,30.9279,87900.0
2007-08-01 12:40:00,57.25,57.25,57.12,57.18,98300.0,30.9279,30.9279,30.8577,30.8901,98300.0
2007-08-01 12:50:00,57.17,57.17,56.91,56.98,47000.0,30.8847,30.8847,30.7442,30.782,47000.0
2007-08-01 13:00:00,56.97,56.97,56.56,56.69,85200.0,30.7766,30.7766,30.5552,30.6254,85200.0
2007-08-01 13:10:00,56.69,56.75,56.54,56.69,58700.0,30.6254,30.6578,30.5444,30.6254,58700.0
2007-08-01 13:20:00,56.68,56.8,56.43,56.68,105700.0,30.62,30.6848,30.4849,30.62,105700.0
2007-08-01 13:30:00,56.71,57.01,56.71,56.87,70900.0,30.6362,30.7983,30.6362,30.7226,70900.0
2007-08-01 13:40:00,56.88,57.19,56.74,56.85,88900.0,30.728,30.8955,30.6524,30.7118,88900.0
2007-08-01 13:50:00,56.84,57.05,56.79,56.99,45800.0,30.7064,30.8199,30.6794,30.7875,45800.0
2007-08-01 14:00:00,56.94,57.04,56.78,57.04,49600.0,30.7604,30.8145,30.674,30.8145,49600.0
2007-08-01 14:10:00,57.04,57.05,56.71,56.76,53400.0,30.8145,30.8199,30.6362,30.6632,53400.0
2007-08-01 14:20:00,56.76,56.93,56.7,56.77,52200.0,30.6632,30.755,30.6308,30.6686,52200.0
2007-08-01 14:30:00,56.78,56.99,56.71,56.72,76000.0,30.674,30.7875,30.6362,30.6416,76000.0
2007-08-01 14:40:00,56.72,56.8,56.48,56.69,76500.0,30.6416,30.6848,30.5119,30.6254,76500.0
2007-08-01 14:50:00,56.69,56.74,56.32,56.47,67000.0,30.6254,30.6524,30.4255,30.5065,67000.0
2007-08-01 15:00:00,56.48,56.64,56.26,56.35,92600.0,30.5119,30.5984,30.3931,30.4417,92600.0
2007-08-01 15:10:00,56.35,56.63,56.26,56.48,122400.0,30.4417,30.593,30.3931,30.5119,122400.0
2007-08-01 15:20:00,56.48,56.56,56.2,56.49,95800.0,30.5119,30.5552,30.3607,30.5173,95800.0
2007-08-01 15:30:00,56.49,56.81,56.36,56.8,139600.0,30.5173,30.6902,30.4471,30.6848,139600.0
2007-08-01 15:40:00,56.82,57.08,56.61,57.0,166400.0,30.6956,30.8361,30.5822,30.7929,166400.0
2007-08-01 15:50:00,57.0,57.35,56.96,57.3,195000.0,30.7929,30.9819,30.7712,30.9549,195000.0
2007-08-02 09:30:00,57.26,57.49,56.94,57.04,179600.0,30.9333,31.0576,30.7604,30.8145,179600.0
2007-08-02 09:40:00,57.01,57.16,56.72,56.82,126900.0,30.7983,30.8793,30.6416,30.6956,126900.0
2007-08-02 09:50:00,56.82,56.87,56.61,56.83,113900.0,30.6956,30.7226,30.5822,30.701,113900.0
2007-08-02 10:00:00,56.84,56.84,56.69,56.81,127800.0,30.7064,30.7064,30.6254,30.6902,127800.0
2007-08-02 10:10:00,56.83,56.87,56.65,56.66,57300.0,30.701,30.7226,30.6038,30.6092,57300.0
2007-08-02 10:20:00,56.66,56.8,56.6,56.8,50000.0,30.6092,30.6848,30.5768,30.6848,50000.0
2007-08-02 10:30:00,56.8,56.99,56.65,56.9,70200.0,30.6848,30.7875,30.6038,30.7388,70200.0
2007-08-02 10:40:00,56.91,56.96,56.68,56.68,47300.0,30.7442,30.7712,30.62,30.62,47300.0
2007-08-02 10:50:00,56.68,56.75,56.6,56.62,19800.0,30.62,30.6578,30.5768,30.5876,19800.0
2007-08-02 11:00:00,56.64,56.64,56.4,56.43,55600.0,30.5984,30.5984,30.4687,30.4849,55600.0
2007-08-02 11:10:00,56.42,56.57,56.39,56.55,58600.0,30.4795,30.5606,30.4633,30.5498,58600.0
2007-08-02 11:20:00,56.55,56.61,56.47,56.55,39300.0,30.5498,30.5822,30.5065,30.5498,39300.0
2007-08-02 11:30:00,56.53,56.67,56.47,56.53,46700.0,30.5389,30.6146,30.5065,30.5389,46700.0
2007-08-02 11:40:00,56.49,56.66,56.47,56.64,61600.0,30.5173,30.6092,30.5065,30.5984,61600.0
2007-08-02 11:50:00,56.64,56.99,56.64,56.91,54700.0,30.5984,30.7875,30.5984,30.7442,54700.0
2007-08-02 12:00:00,56.92,56.92,56.72,56.8,23900.0,30.7496,30.7496,30.6416,30.6848,23900.0
2007-08-02 12:10:00,56.82,56.83,56.7,56.73,27300.0,30.6956,30.701,30.6308,30.647,27300.0
2007-08-02 12:20:00,56.74,56.74,56.67,56.68,22400.0,30.6524,30.6524,30.6146,30.62,22400.0
2007-08-02 12:30:00,56.69,56.71,56.61,56.7,41700.0,30.6254,30.6362,30.5822,30.6308,41700.0
2007-08-02 12:40:00,56.7,56.71,56.61,56.65,24700.0,30.6308,30.6362,30.5822,30.6038,24700.0
2007-08-02 12:50:00,56.65,56.68,56.58,56.58,29400.0,30.6038,30.62,30.566,30.566,29400.0
2007-08-02 13:00:00,56.56,56.57,56.35,56.38,62500.0,30.5552,30.5606,30.4417,30.4579,62500.0
2007-08-02 13:10:00,56.38,56.46,56.27,56.44,61800.0,30.4579,30.5011,30.3985,30.4903,61800.0
2007-08-02 13:20:00,56.44,56.44,56.33,56.42,39700.0,30.4903,30.4903,30.4309,30.4795,39700.0
2007-08-02 13:30:00,56.42,56.58,56.41,56.47,72000.0,30.4795,30.566,30.4741,30.5065,72000.0
2007-08-02 13:40:00,56.45,56.5,56.33,56.34,62500.0,30.4957,30.5227,30.4309,30.4363,62500.0
2007-08-02 13:50:00,56.33,56.42,56.31,56.36,109500.0,30.4309,30.4795,30.4201,30.4471,109500.0
2007-08-02 14:00:00,56.36,56.48,56.35,56.47,70700.0,30.4471,30.5119,30.4417,30.5065,70700.0
2007-08-02 14:10:00,56.46,56.49,56.34,56.37,43900.0,30.5011,30.5173,30.4363,30.4525,43900.0
2007-08-02 14:20:00,56.37,56.4,56.23,56.32,82900.0,30.4525,30.4687,30.3769,30.4255,82900.0
2007-08-02 14:30:00,56.3,56.45,56.14,56.17,66900.0,30.4147,30.4957,30.3283,30.3445,66900.0
2007-08-02 14:40:00,56.14,56.36,56.13,56.35,74100.0,30.3283,30.4471,30.3229,30.4417,74100.0
2007-08-02 14:50:00,56.35,56.41,56.26,56.31,59200.0,30.4417,30.4741,30.3931,30.4201,59200.0
2007-08-02 15:00:00,56.33,56.42,56.29,56.42,64700.0,30.4309,30.4795,30.4093,30.4795,64700.0
2007-08-02 15:10:00,56.42,56.48,56.42,56.44,39200.0,30.4795,30.5119,30.4795,30.4903,39200.0
2007-08-02 15:20:00,56.44,56.72,56.41,56.66,176300.0,30.4903,30.6416,30.4741,30.6092,176300.0
2007-08-02 15:30:00,56.65,56.74,56.59,56.68,99400.0,30.6038,30.6524,30.5714,30.62,99400.0
2007-08-02 15:40:00,56.67,56.68,56.54,56.68,90500.0,30.6146,30.62,30.5444,30.62,90500.0
2007-08-02 15:50:00,56.69,56.79,56.62,56.79,174300.0,30.6254,30.6794,30.5876,30.6794,174300.0
2007-08-03 09:30:00,56.95,57.1,56.65,56.87,233300.0,30.7658,30.8469,30.6038,30.7226,233300.0
2007-08-03 09:40:00,56.88,56.91,56.76,56.84,120400.0,30.728,30.7442,30.6632,30.7064,120400.0
2007-08-03 09:50:00,56.86,56.86,56.65,56.72,94900.0,30.7172,30.7172,30.6038,30.6416,94900.0
2007-08-03 10:00:00,56.71,56.72,56.39,56.4,128700.0,30.6362,30.6416,30.4633,30.4687,128700.0
2007-08-03 10:10:00,56.38,56.83,56.37,56.55,160400.0,30.4579,30.701,30.4525,30.5498,160400.0
2007-08-03 10:20:00,56.53,56.59,56.39,56.53,72000.0,30.5389,30.5714,30.4633,30.5389,72000.0
2007-08-03 10:30:00,56.53,56.66,56.46,56.5,43400.0,30.5389,30.6092,30.5011,30.5227,43400.0
2007-08-03 10:40:00,56.47,56.62,56.31,56.44,49500.0,30.5065,30.5876,30.4201,30.4903,49500.0
2007-08-03 10:50:00,56.45,56.63,56.45,56.55,64800.0,30.4957,30.593,30.4957,30.5498,64800.0
2007-08-03 11:00:00,56.56,56.68,56.51,56.54,44900.0,30.5552,30.62,30.5281,30.5444,44900.0
2007-08-03 11:10:00,56.52,56.72,56.5,56.59,51200.0,30.5335,30.6416,30.5227,30.5714,51200.0
2007-08-03 11:20:00,56.6,56.6,56.39,56.51,58200.0,30.5768,30.5768,30.4633,30.5281,58200.0
2007-08-03 11:30:00,56.51,56.59,56.5,56.59,29400.0,30.5281,30.5714,30.5227,30.5714,29400.0
2007-08-03 11:40:00,56.57,56.73,56.54,56.68,42700.0,30.5606,30.647,30.5444,30.62,42700.0
2007-08-03 11:50:00,56.66,56.75,56.58,56.68,39400.0,30.6092,30.6578,30.566,30.62,39400.0
2007-08-03 12:00:00,56.67,56.77,56.62,56.76,96700.0,30.6146,30.6686,30.5876,30.6632,96700.0
2007-08-03 12:10:00,56.76,56.86,56.67,56.68,144900.0,30.6632,30.7172,30.6146,30.62,144900.0
2007-08-03 12:20:00,56.68,56.68,56.46,56.49,60500.0,30.62,30.62,30.5011,30.5173,60500.0
2007-08-03 12:30:00,56.51,56.53,56.42,56.52,37200.0,30.5281,30.5389,30.4795,30.5335,37200.0
2007-08-03 12:40:00,56.52,56.52,56.3,56.39,36700.0,30.5335,30.5335,30.4147,30.4633,36700.0
2007-08-03 12:50:00,56.4,56.47,56.28,56.33,52700.0,30.4687,30.5065,30.4039,30.4309,52700.0
2007-08-03 13:00:00,56.33,56.44,56.28,56.43,31100.0,30.4309,30.4903,30.4039,30.4849,31100.0
2007-08-03 13:10:00,56.43,56.5,56.37,56.37,32300.0,30.4849,30.5227,30.4525,30.4525,32300.0
2007-08-03 13:20:00,56.38,56.45,56.34,56.4,26800.0,30.4579,30.4957,30.4363,30.4687,26800.0
2007-08-03 13:30:00,56.39,56.4,56.28,56.31,37800.0,30.4633,30.4687,30.4039,30.4201,37800.0
2007-08-03 13:40:00,56.31,56.36,56.28,56.36,26100.0,30.4201,30.4471,30.4039,30.4471,26100.0
2007-08-03 13:50:00,56.36,56.4,56.32,56.32,57800.0,30.4471,30.4687,30.4255,30.4255,57800.0
2007-08-03 14:00:00,56.34,56.51,56.34,56.39,56800.0,30.4363,30.5281,30.4363,30.4633,56800.0
2007-08-03 14:10:00,56.41,56.43,56.22,56.36,83700.0,30.4741,30.4849,30.3715,30.4471,83700.0
2007-08-03 14:20:00,56.35,56.38,55.98,55.98,147700.0,30.4417,30.4579,30.2418,30.2418,147700.0
2007-08-03 14:30:00,55.97,56.14,55.96,56.08,88300.0,30.2364,30.3283,30.231,30.2958,88300.0
2007-08-03 14:40:00,56.08,56.19,56.03,56.03,92600.0,30.2958,30.3553,30.2688,30.2688,92600.0
2007-08-03 14:50:00,56.02,56.16,56.0,56.1,87500.0,30.2634,30.3391,30.2526,30.3067,87500.0
2007-08-03 15:00:00,56.11,56.11,55.86,55.89,102900.0,30.3121,30.3121,30.177,30.1932,102900.0
2007-08-03 15:10:00,55.9,55.99,55.8,55.85,122100.0,30.1986,30.2472,30.1446,30.1716,122100.0
2007-08-03 15:20:00,55.87,55.93,55.54,55.58,234000.0,30.1824,30.2148,30.0041,30.0257,234000.0
2007-08-03 15:30:00,55.57,55.79,55.54,55.54,173300.0,30.0203,30.1392,30.0041,30.0041,173300.0
2007-08-03 15:40:00,55.54,55.6,55.44,55.53,204600.0,30.0041,30.0365,29.9501,29.9987,204600.0
2007-08-03 15:50:00,55.54,55.54,55.1,55.1,342000.0,30.0041,30.0041,29.7664,29.7664,342000.0
2007-08-06 09:30:00,55.48,55.49,55.19,55.2,108600.0,29.9717,29.9771,29.815,29.8204,108600.0
2007-08-06 09:40:00,55.19,55.39,55.0,55.25,137000.0,29.815,29.9231,29.7124,29.8475,137000.0
2007-08-06 09:50:00,55.25,55.64,55.23,55.64,193100.0,29.8475,30.0581,29.8367,30.0581,193100.0
2007-08-06 10:00:00,55.62,55.7,55.38,55.53,148100.0,30.0473,30.0906,29.9177,29.9987,148100.0
2007-08-06 10:10:00,55.48,55.63,55.31,55.59,115600.0,29.9717,30.0527,29.8799,30.0311,115600.0
2007-08-06 10:20:00,55.59,55.94,55.59,55.65,125100.0,30.0311,30.2202,30.0311,30.0636,125100.0
2007-08-06 10:30:00,55.62,55.86,55.6,55.83,94900.0,30.0473,30.177,30.0365,30.1608,94900.0
2007-08-06 10:40:00,55.82,55.97,55.81,55.89,95200.0,30.1554,30.2364,30.15,30.1932,95200.0
2007-08-06 10:50:00,55.88,56.18,55.8,56.14,123300.0,30.1878,30.3499,30.1446,30.3283,123300.0
2007-08-06 11:00:00,56.12,56.22,55.84,56.05,147200.0,30.3175,30.3715,30.1662,30.2796,147200.0
2007-08-06 11:10:00,56.02,56.41,56.0,56.4,69400.0,30.2634,30.4741,30.2526,30.4687,69400.0
2007-08-06 11:20:00,56.39,56.65,56.15,56.58,142600.0,30.4633,30.6038,30.3337,30.566,142600.0
2007-08-06 11:30:00,56.58,56.63,56.36,56.39,63200.0,30.566,30.593,30.4471,30.4633,63200.0
2007-08-06 11:40:00,56.39,56.66,56.33,56.64,81800.0,30.4633,30.6092,30.4309,30.5984,81800.0
2007-08-06 11:50:00,56.63,56.79,56.62,56.66,98800.0,30.593,30.6794,30.5876,30.6092,98800.0
2007-08-06 12:00:00,56.67,56.76,56.63,56.73,66400.0,30.6146,30.6632,30.593,30.647,66400.0
2007-08-06 12:10:00,56.72,56.76,56.58,56.62,42900.0,30.6416,30.6632,30.566,30.5876,42900.0
2007-08-06 12:20:00,56.62,56.62,56.45,56.55,46300.0,30.5876,30.5876,30.4957,30.5498,46300.0
2007-08-06 12:30:00,56.56,56.71,56.49,56.67,79800.0,30.5552,30.6362,30.5173,30.6146,79800.0
2007-08-06 12:40:00,56.67,56.84,56.66,56.82,95300.0,30.6146,30.7064,30.6092,30.6956,95300.0
2007-08-06 12:50:00,56.81,57.05,56.79,56.96,84700.0,30.6902,30.8199,30.6794,30.7712,84700.0
2007-08-06 13:00:00,56.97,57.14,56.91,56.94,82700.0,30.7766,30.8685,30.7442,30.7604,82700.0
2007-08-06 13:10:00,56.94,56.95,56.84,56.86,48900.0,30.7604,30.7658,30.7064,30.7172,48900.0
2007-08-06 13:20:00,56.86,56.87,56.68,56.72,50500.0,30.7172,30.7226,30.62,30.6416,50500.0
2007-08-06 13:30:00,56.7,56.75,56.63,56.69,45500.0,30.6308,30.6578,30.593,30.6254,45500.0
2007-08-06 13:40:00,56.68,56.73,56.5,56.52,42400.0,30.62,30.647,30.5227,30.5335,42400.0
2007-08-06 13:50:00,56.54,56.63,56.5,56.52,43600.0,30.5444,30.593,30.5227,30.5335,43600.0
2007-08-06 14:00:00,56.52,56.79,56.51,56.79,69500.0,30.5335,30.6794,30.5281,30.6794,69500.0
2007-08-06 14:10:00,56.8,57.12,56.71,57.12,74600.0,30.6848,30.8577,30.6362,30.8577,74600.0
2007-08-06 14:20:00,57.12,57.15,56.86,56.96,92700.0,30.8577,30.8739,30.7172,30.7712,92700.0
2007-08-06 14:30:00,56.97,57.15,56.96,57.14,53100.0,30.7766,30.8739,30.7712,30.8685,53100.0
2007-08-06 14:40:00,57.14,57.25,57.06,57.06,72500.0,30.8685,30.9279,30.8253,30.8253,72500.0
2007-08-06 14:50:00,57.06,57.09,56.91,57.0,61700.0,30.8253,30.8415,30.7442,30.7929,61700.0
2007-08-06 15:00:00,57.01,57.1,56.93,57.07,78800.0,30.7983,30.8469,30.755,30.8307,78800.0
2007-08-06 15:10:00,57.06,57.09,56.99,57.0,89900.0,30.8253,30.8415,30.7875,30.7929,89900.0
2007-08-06 15:20:00,57.01,57.06,56.93,57.01,89400.0,30.7983,30.8253,30.755,30.7983,89400.0
2007-08-06 15:30:00,57.02,57.04,56.83,56.93,86000.0,30.8037,30.8145,30.701,30.755,86000.0
2007-08-06 15:40:00,56.93,57.3,56.93,57.2,133500.0,30.755,30.9549,30.755,30.9009,133500.0
2007-08-06 15:50:00,57.19,57.4,57.13,57.24,277000.0,30.8955,31.0089,30.8631,30.9225,277000.0
2007-08-07 09:30:00,57.02,57.2,56.86,56.92,77100.0,30.8037,30.9009,30.7172,30.7496,77100.0
2007-08-07 09:40:00,56.91,56.95,56.61,56.61,47500.0,30.7442,30.7658,30.5822,30.5822,47500.0
2007-08-07 09:50:00,56.64,56.68,56.42,56.57,89000.0,30.5984,30.62,30.4795,30.5606,89000.0
2007-08-07 10:00:00,56.57,56.62,56.44,56.51,70400.0,30.5606,30.5876,30.4903,30.5281,70400.0
2007-08-07 10:10:00,56.51,56.79,56.39,56.59,128200.0,30.5281,30.6794,30.4633,30.5714,128200.0
2007-08-07 10:20:00,56.59,56.72,56.59,56.7,85300.0,30.5714,30.6416,30.5714,30.6308,85300.0
2007-08-07 10:30:00,56.69,56.78,56.65,56.65,83400.0,30.6254,30.674,30.6038,30.6038,83400.0
2007-08-07 10:40:00,56.66,56.68,56.6,56.68,39300.0,30.6092,30.62,30.5768,30.62,39300.0
2007-08-07 10:50:00,56.68,56.72,56.66,56.71,41300.0,30.62,30.6416,30.6092,30.6362,41300.0
2007-08-07 11:00:00,56.71,56.8,56.7,56.76,97400.0,30.6362,30.6848,30.6308,30.6632,97400.0
2007-08-07 11:10:00,56.77,56.8,56.72,56.78,63800.0,30.6686,30.6848,30.6416,30.674,63800.0
2007-08-07 11:20:00,56.76,56.82,56.73,56.75,77900.0,30.6632,30.6956,30.647,30.6578,77900.0
2007-08-07 11:30:00,56.75,56.84,56.71,56.82,43100.0,30.6578,30.7064,30.6362,30.6956,43100.0
2007-08-07 11:40:00,56.82,57.06,56.82,56.97,70100.0,30.6956,30.8253,30.6956,30.7766,70100.0
2007-08-07 11:50:00,56.96,57.03,56.93,57.03,53400.0,30.7712,30.8091,30.755,30.8091,53400.0
2007-08-07 12:00:00,57.03,57.14,56.98,57.09,38200.0,30.8091,30.8685,30.782,30.8415,38200.0
2007-08-07 12:10:00,57.12,57.17,57.08,57.11,19200.0,30.8577,30.8847,30.8361,30.8523,19200.0
2007-08-07 12:20:00,57.11,57.12,57.01,57.06,34500.0,30.8523,30.8577,30.7983,30.8253,34500.0
2007-08-07 12:30:00,57.06,57.23,57.06,57.15,56000.0,30.8253,30.9171,30.8253,30.8739,56000.0
2007-08-07 12:40:00,57.15,57.19,57.12,57.15,40100.0,30.8739,30.8955,30.8577,30.8739,40100.0
2007-08-07 12:50:00,57.16,57.18,57.08,57.08,57800.0,30.8793,30.8901,30.8361,30.8361,57800.0
2007-08-07 13:00:00,57.07,57.23,57.02,57.23,39700.0,30.8307,30.9171,30.8037,30.9171,39700.0
2007-08-07 13:10:00,57.22,57.26,57.07,57.25,68500.0,30.9117,30.9333,30.8307,30.9279,68500.0
2007-08-07 13:20:00,57.26,57.35,57.2,57.24,43900.0,30.9333,30.9819,30.9009,30.9225,43900.0
2007-08-07 13:30:00,57.22,57.34,57.2,57.33,38300.0,30.9117,30.9765,30.9009,30.9711,38300.0
2007-08-07 13:40:00,57.32,57.38,57.29,57.37,45300.0,30.9657,30.9981,30.9495,30.9927,45300.0
2007-08-07 13:50:00,57.38,57.38,57.27,57.3,27500.0,30.9981,30.9981,30.9387,30.9549,27500.0
2007-08-07 14:00:00,57.3,57.38,56.98,57.05,72800.0,30.9549,30.9981,30.782,30.8199,72800.0
2007-08-07 14:10:00,57.08,57.17,56.74,56.81,122200.0,30.8361,30.8847,30.6524,30.6902,122200.0
2007-08-07 14:20:00,56.81,57.16,56.71,56.78,158600.0,30.6902,30.8793,30.6362,30.674,158600.0
2007-08-07 14:30:00,56.77,56.95,56.68,56.82,81100.0,30.6686,30.7658,30.62,30.6956,81100.0
2007-08-07 14:40:00,56.84,57.13,56.75,57.09,82000.0,30.7064,30.8631,30.6578,30.8415,82000.0
2007-08-07 14:50:00,57.05,57.32,57.0,57.16,119500.0,30.8199,30.9657,30.7929,30.8793,119500.0
2007-08-07 15:00:00,57.16,57.5,57.16,57.43,303900.0,30.8793,31.063,30.8793,31.0252,303900.0
2007-08-07 15:10:00,57.42,57.66,57.25,57.62,113800.0,31.0197,31.1494,30.9279,31.1278,113800.0
2007-08-07 15:20:00,57.64,57.88,57.53,57.82,130700.0,31.1386,31.2683,31.0792,31.2358,130700.0
2007-08-07 15:30:00,57.83,58.25,57.79,57.91,203700.0,31.2412,31.4681,31.2196,31.2845,203700.0
2007-08-07 15:40:00,57.91,57.94,57.54,57.55,178800.0,31.2845,31.3007,31.0846,31.09,178800.0
2007-08-07 15:50:00,57.55,57.67,57.3,57.43,235400.0,31.09,31.1548,30.9549,31.0252,235400.0
2007-08-08 09:30:00,57.78,58.0,57.63,57.97,116000.0,31.2142,31.3331,31.1332,31.3169,116000.0
2007-08-08 09:40:00,57.95,58.18,57.95,58.17,81400.0,31.3061,31.4303,31.3061,31.4249,81400.0
2007-08-08 09:50:00,58.19,58.41,58.13,58.38,108700.0,31.4357,31.5546,31.4033,31.5384,108700.0
2007-08-08 10:00:00,58.41,58.52,58.3,58.46,128900.0,31.5546,31.614,31.4951,31.5816,128900.0
2007-08-08 10:10:00,58.45,58.78,58.44,58.69,165300.0,31.5762,31.7545,31.5708,31.7058,165300.0
2007-08-08 10:20:00,58.7,58.78,58.63,58.76,261800.0,31.7112,31.7545,31.6734,31.7437,261800.0
2007-08-08 10:30:00,58.77,59.0,58.75,58.97,171400.0,31.7491,31.8733,31.7382,31.8571,171400.0
2007-08-08 10:40:00,58.97,59.06,58.88,59.02,76700.0,31.8571,31.9057,31.8085,31.8841,76700.0
2007-08-08 10:50:00,59.02,59.19,58.97,59.01,84500.0,31.8841,31.9759,31.8571,31.8787,84500.0
2007-08-08 11:00:00,59.02,59.04,58.74,58.83,122000.0,31.8841,31.8949,31.7328,31.7815,122000.0
2007-08-08 11:10:00,58.82,58.92,58.8,58.85,41900.0,31.7761,31.8301,31.7653,31.7923,41900.0
2007-08-08 11:20:00,58.85,58.96,58.79,58.93,58500.0,31.7923,31.8517,31.7599,31.8355,58500.0
2007-08-08 11:30:00,58.92,59.2,58.9,59.13,50500.0,31.8301,31.9814,31.8193,31.9435,50500.0
2007-08-08 11:40:00,59.12,59.32,59.11,59.25,66200.0,31.9381,32.0462,31.9327,32.0084,66200.0
2007-08-08 11:50:00,59.25,59.25,58.81,58.85,64000.0,32.0084,32.0084,31.7707,31.7923,64000.0
2007-08-08 12:00:00,58.84,58.93,58.83,58.85,57500.0,31.7869,31.8355,31.7815,31.7923,57500.0
2007-08-08 12:10:00,58.84,59.07,58.84,59.06,30000.0,31.7869,31.9111,31.7869,31.9057,30000.0
2007-08-08 12:20:00,59.06,59.14,59.01,59.09,43900.0,31.9057,31.9489,31.8787,31.9219,43900.0
2007-08-08 12:30:00,59.09,59.3,59.08,59.26,61000.0,31.9219,32.0354,31.9165,32.0138,61000.0
2007-08-08 12:40:00,59.28,59.53,59.25,59.53,47200.0,32.0246,32.1596,32.0084,32.1596,47200.0
2007-08-08 12:50:00,59.52,59.52,59.32,59.32,61200.0,32.1542,32.1542,32.0462,32.0462,61200.0
2007-08-08 13:00:00,59.31,59.48,59.31,59.43,171000.0,32.0408,32.1326,32.0408,32.1056,171000.0
2007-08-08 13:10:00,59.42,59.65,59.37,59.59,116700.0,32.1002,32.2245,32.0732,32.192,116700.0
2007-08-08 13:20:00,59.6,59.71,59.57,59.61,80200.0,32.1974,32.2569,32.1812,32.2028,80200.0
2007-08-08 13:30:00,59.63,59.81,59.61,59.8,110300.0,32.2136,32.3109,32.2028,32.3055,110300.0
2007-08-08 13:40:00,59.8,59.9,59.76,59.88,92900.0,32.3055,32.3595,32.2839,32.3487,92900.0
2007-08-08 13:50:00,59.89,59.98,59.88,59.92,71000.0,32.3541,32.4027,32.3487,32.3703,71000.0
2007-08-08 14:00:00,59.93,59.93,59.85,59.87,48300.0,32.3757,32.3757,32.3325,32.3433,48300.0
2007-08-08 14:10:00,59.88,59.98,59.85,59.97,78800.0,32.3487,32.4027,32.3325,32.3973,78800.0
2007-08-08 14:20:00,59.98,60.0,59.93,59.97,83400.0,32.4027,32.4135,32.3757,32.3973,83400.0
2007-08-08 14:30:00,59.99,60.0,59.86,59.86,69900.0,32.4081,32.4135,32.3379,32.3379,69900.0
2007-08-08 14:40:00,59.86,59.88,59.64,59.67,178800.0,32.3379,32.3487,32.219,32.2353,178800.0
2007-08-08 14:50:00,59.68,59.68,59.37,59.51,103100.0,32.2407,32.2407,32.0732,32.1488,103100.0
2007-08-08 15:00:00,59.51,59.62,59.23,59.23,132500.0,32.1488,32.2082,31.9976,31.9976,132500.0
2007-08-08 15:10:00,59.22,59.28,58.97,59.06,155600.0,31.9922,32.0246,31.8571,31.9057,155600.0
2007-08-08 15:20:00,59.06,59.14,58.7,58.77,165800.0,31.9057,31.9489,31.7112,31.7491,165800.0
2007-08-08 15:30:00,58.8,58.8,58.57,58.64,124900.0,31.7653,31.7653,31.641,31.6788,124900.0
2007-08-08 15:40:00,58.62,58.74,58.45,58.46,149200.0,31.668,31.7328,31.5762,31.5816,149200.0
2007-08-08 15:50:00,58.46,58.94,58.33,58.73,215300.0,31.5816,31.8409,31.5114,31.7274,215300.0
2007-08-09 09:30:00,57.8,59.15,57.78,58.81,406200.0,31.225,31.9543,31.2142,31.7707,406200.0
2007-08-09 09:40:00,58.81,59.34,58.41,59.34,212700.0,31.7707,32.057,31.5546,32.057,212700.0
2007-08-09 09:50:00,59.3,59.91,59.16,59.91,259200.0,32.0354,32.3649,31.9597,32.3649,259200.0
2007-08-09 10:00:00,59.91,60.1,59.82,59.92,282100.0,32.3649,32.4676,32.3163,32.3703,282100.0
2007-08-09 10:10:00,59.92,60.32,59.64,59.9,183600.0,32.3703,32.5864,32.219,32.3595,183600.0
2007-08-09 10:20:00,59.9,59.94,59.72,59.91,130600.0,32.3595,32.3811,32.2623,32.3649,130600.0
2007-08-09 10:30:00,59.94,60.17,59.91,60.11,136100.0,32.3811,32.5054,32.3649,32.473,136100.0
2007-08-09 10:40:00,60.12,60.37,60.08,60.29,146200.0,32.4784,32.6134,32.4567,32.5702,146200.0
2007-08-09 10:50:00,60.29,60.6,60.27,60.58,169000.0,32.5702,32.7377,32.5594,32.7269,169000.0
2007-08-09 11:00:00,60.58,60.87,60.58,60.82,155500.0,32.7269,32.8835,32.7269,32.8565,155500.0
2007-08-09 11:10:00,60.84,61.0,60.57,60.67,181700.0,32.8673,32.9538,32.7215,32.7755,181700.0
2007-08-09 11:20:00,60.67,60.86,60.58,60.74,106600.0,32.7755,32.8781,32.7269,32.8133,106600.0
2007-08-09 11:30:00,60.73,61.19,60.72,61.14,175300.0,32.8079,33.0564,32.8025,33.0294,175300.0
2007-08-09 11:40:00,61.16,61.38,61.03,61.15,187900.0,33.0402,33.159,32.97,33.0348,187900.0
2007-08-09 11:50:00,61.17,61.25,60.94,61.13,207200.0,33.0456,33.0888,32.9213,33.024,207200.0
2007-08-09 12:00:00,61.12,61.25,60.88,61.01,258800.0,33.0186,33.0888,32.8889,32.9592,258800.0
2007-08-09 12:10:00,61.01,61.13,60.91,60.93,234800.0,32.9592,33.024,32.9051,32.9159,234800.0
2007-08-09 12:20:00,60.93,61.01,60.89,60.99,181400.0,32.9159,32.9592,32.8943,32.9484,181400.0
2007-08-09 12:30:00,60.98,60.99,60.11,60.15,258600.0,32.943,32.9484,32.473,32.4946,258600.0
2007-08-09 12:40:00,60.19,60.3,59.81,60.1,152700.0,32.5162,32.5756,32.3109,32.4676,152700.0
2007-08-09 12:50:00,60.12,60.53,60.05,60.49,219100.0,32.4784,32.6999,32.4405,32.6782,219100.0
2007-08-09 13:00:00,60.5,60.52,59.9,60.11,191000.0,32.6836,32.6944,32.3595,32.473,191000.0
2007-08-09 13:10:00,60.13,60.14,59.9,59.93,128900.0,32.4838,32.4892,32.3595,32.3757,128900.0
2007-08-09 13:20:00,59.92,60.02,59.86,59.87,83400.0,32.3703,32.4243,32.3379,32.3433,83400.0
2007-08-09 13:30:00,59.87,60.51,59.85,60.47,172500.0,32.3433,32.689,32.3325,32.6674,172500.0
2007-08-09 13:40:00,60.46,60.71,60.27,60.7,116900.0,32.662,32.7971,32.5594,32.7917,116900.0
2007-08-09 13:50:00,60.7,60.88,60.53,60.83,94000.0,32.7917,32.8889,32.6999,32.8619,94000.0
2007-08-09 14:00:00,60.89,60.9,60.3,60.34,102200.0,32.8943,32.8997,32.5756,32.5972,102200.0
2007-08-09 14:10:00,60.34,60.34,60.0,60.21,103000.0,32.5972,32.5972,32.4135,32.527,103000.0
2007-08-09 14:20:00,60.21,60.59,60.21,60.24,105700.0,32.527,32.7323,32.527,32.5432,105700.0
2007-08-09 14:30:00,60.2,60.2,59.61,59.9,157900.0,32.5216,32.5216,32.2028,32.3595,157900.0
2007-08-09 14:40:00,59.91,60.62,59.9,60.28,184100.0,32.3649,32.7485,32.3595,32.5648,184100.0
2007-08-09 14:50:00,60.31,60.4,59.95,59.95,104300.0,32.581,32.6296,32.3865,32.3865,104300.0
2007-08-09 15:00:00,59.96,60.08,59.51,59.72,170300.0,32.3919,32.4567,32.1488,32.2623,170300.0
2007-08-09 15:10:00,59.7,59.84,59.39,59.55,178700.0,32.2515,32.3271,32.084,32.1704,178700.0
2007-08-09 15:20:00,59.52,59.54,59.24,59.44,187200.0,32.1542,32.165,32.003,32.111,187200.0
2007-08-09 15:30:00,59.46,59.81,59.46,59.8,165200.0,32.1218,32.3109,32.1218,32.3055,165200.0
2007-08-09 15:40:00,59.79,60.54,59.77,60.51,223100.0,32.3001,32.7053,32.2893,32.689,223100.0
2007-08-09 15:50:00,60.53,60.53,59.26,59.41,285200.0,32.6999,32.6999,32.0138,32.0948,285200.0
2007-08-10 09:30:00,58.8,60.06,58.75,59.98,279400.0,31.7653,32.4459,31.7382,32.4027,279400.0
2007-08-10 09:40:00,59.96,60.17,58.78,60.17,315300.0,32.3919,32.5054,31.7545,32.5054,315300.0
2007-08-10 09:50:00,60.17,60.29,59.83,59.98,196100.0,32.5054,32.5702,32.3217,32.4027,196100.0
2007-08-10 10:00:00,59.97,59.97,59.22,59.29,216300.0,32.3973,32.3973,31.9922,32.03,216300.0
2007-08-10 10:10:00,59.26,60.07,59.08,59.95,151700.0,32.0138,32.4513,31.9165,32.3865,151700.0
2007-08-10 10:20:00,59.94,59.95,59.2,59.28,197300.0,32.3811,32.3865,31.9814,32.0246,197300.0
2007-08-10 10:30:00,59.25,59.38,58.86,58.91,167300.0,32.0084,32.0786,31.7977,31.8247,167300.0
2007-08-10 10:40:00,58.92,59.17,58.74,58.79,125900.0,31.8301,31.9651,31.7328,31.7599,125900.0
2007-08-10 10:50:00,58.79,59.1,58.79,59.08,125800.0,31.7599,31.9273,31.7599,31.9165,125800.0
2007-08-10 11:00:00,59.08,60.04,59.05,59.6,322500.0,31.9165,32.4351,31.9003,32.1974,322500.0
2007-08-10 11:10:00,59.61,59.97,59.11,59.73,223900.0,32.2028,32.3973,31.9327,32.2677,223900.0
2007-08-10 11:20:00,59.69,59.72,59.16,59.2,87400.0,32.2461,32.2623,31.9597,31.9814,87400.0
2007-08-10 11:30:00,59.17,59.84,58.85,59.23,169600.0,31.9651,32.3271,31.7923,31.9976,169600.0
2007-08-10 11:40:00,59.21,59.64,59.17,59.6,58100.0,31.9868,32.219,31.9651,32.1974,58100.0
2007-08-10 11:50:00,59.62,60.09,59.6,60.06,153300.0,32.2082,32.4622,32.1974,32.4459,153300.0
2007-08-10 12:00:00,60.06,60.31,59.89,60.12,127500.0,32.4459,32.581,32.3541,32.4784,127500.0
2007-08-10 12:10:00,60.08,60.25,59.72,60.23,59400.0,32.4567,32.5486,32.2623,32.5378,59400.0
2007-08-10 12:20:00,60.23,60.4,59.88,59.88,135400.0,32.5378,32.6296,32.3487,32.3487,135400.0
2007-08-10 12:30:00,59.88,60.03,59.85,60.0,86700.0,32.3487,32.4297,32.3325,32.4135,86700.0
2007-08-10 12:40:00,60.0,60.01,59.58,59.64,81900.0,32.4135,32.4189,32.1866,32.219,81900.0
2007-08-10 12:50:00,59.63,59.84,59.35,59.69,151000.0,32.2136,32.3271,32.0624,32.2461,151000.0
2007-08-10 13:00:00,59.68,59.95,59.6,59.72,107000.0,32.2407,32.3865,32.1974,32.2623,107000.0
2007-08-10 13:10:00,59.72,59.94,59.6,59.94,98700.0,32.2623,32.3811,32.1974,32.3811,98700.0
2007-08-10 13:20:00,59.94,60.15,59.81,59.83,84400.0,32.3811,32.4946,32.3109,32.3217,84400.0
2007-08-10 13:30:00,59.87,59.98,59.75,59.8,77100.0,32.3433,32.4027,32.2785,32.3055,77100.0
2007-08-10 13:40:00,59.8,59.9,59.75,59.75,101200.0,32.3055,32.3595,32.2785,32.2785,101200.0
2007-08-10 13:50:00,59.75,60.18,59.6,60.0,135100.0,32.2785,32.5108,32.1974,32.4135,135100.0
2007-08-10 14:00:00,60.02,60.14,59.81,59.99,75700.0,32.4243,32.4892,32.3109,32.4081,75700.0
2007-08-10 14:10:00,59.99,59.99,59.74,59.81,127000.0,32.4081,32.4081,32.2731,32.3109,127000.0
2007-08-10 14:20:00,59.8,60.0,59.75,59.98,83100.0,32.3055,32.4135,32.2785,32.4027,83100.0
2007-08-10 14:30:00,59.98,59.98,59.21,59.56,147800.0,32.4027,32.4027,31.9868,32.1758,147800.0
2007-08-10 14:40:00,59.55,60.0,59.52,59.7,98500.0,32.1704,32.4135,32.1542,32.2515,98500.0
2007-08-10 14:50:00,59.7,59.71,59.55,59.67,61000.0,32.2515,32.2569,32.1704,32.2353,61000.0
2007-08-10 15:00:00,59.66,60.0,59.51,59.86,245800.0,32.2299,32.4135,32.1488,32.3379,245800.0
2007-08-10 15:10:00,59.86,60.16,59.82,60.0,121100.0,32.3379,32.5,32.3163,32.4135,121100.0
2007-08-10 15:20:00,60.0,60.57,59.97,60.29,187800.0,32.4135,32.7215,32.3973,32.5702,187800.0
2007-08-10 15:30:00,60.29,60.61,59.99,60.3,83100.0,32.5702,32.7431,32.4081,32.5756,83100.0
2007-08-10 15:40:00,60.29,60.84,60.21,60.77,189100.0,32.5702,32.8673,32.527,32.8295,189100.0
2007-08-10 15:50:00,60.77,60.77,60.13,60.26,273100.0,32.8295,32.8295,32.4838,32.554,273100.0
2007-08-13 09:30:00,60.62,60.94,60.23,60.25,223500.0,32.7485,32.9213,32.5378,32.5486,223500.0
2007-08-13 09:40:00,60.26,60.66,60.21,60.64,121200.0,32.554,32.7701,32.527,32.7593,121200.0
2007-08-13 09:50:00,60.62,60.68,60.23,60.42,172400.0,32.7485,32.7809,32.5378,32.6404,172400.0
2007-08-13 10:00:00,60.44,60.6,60.18,60.25,172700.0,32.6512,32.7377,32.5108,32.5486,172700.0
2007-08-13 10:10:00,60.27,60.56,60.26,60.55,77700.0,32.5594,32.7161,32.554,32.7107,77700.0
2007-08-13 10:20:00,60.58,60.79,60.56,60.75,156200.0,32.7269,32.8403,32.7161,32.8187,156200.0
2007-08-13 10:30:00,60.75,60.79,60.55,60.71,93400.0,32.8187,32.8403,32.7107,32.7971,93400.0
2007-08-13 10:40:00,60.71,60.85,60.68,60.82,93800.0,32.7971,32.8727,32.7809,32.8565,93800.0
2007-08-13 10:50:00,60.83,61.1,60.61,60.69,179200.0,32.8619,33.0078,32.7431,32.7863,179200.0
2007-08-13 11:00:00,60.69,60.78,60.63,60.74,66700.0,32.7863,32.8349,32.7539,32.8133,66700.0
2007-08-13 11:10:00,60.73,61.0,60.73,60.94,62200.0,32.8079,32.9538,32.8079,32.9213,62200.0
2007-08-13 11:20:00,60.95,61.07,60.93,61.04,97800.0,32.9267,32.9916,32.9159,32.9754,97800.0
2007-08-13 11:30:00,61.04,61.14,60.97,61.06,63900.0,32.9754,33.0294,32.9375,32.9862,63900.0
2007-08-13 11:40:00,61.05,61.12,61.0,61.05,78600.0,32.9808,33.0186,32.9538,32.9808,78600.0
2007-08-13 11:50:00,61.08,61.1,60.94,61.09,85900.0,32.997,33.0078,32.9213,33.0024,85900.0
2007-08-13 12:00:00,61.08,61.1,60.94,61.01,71900.0,32.997,33.0078,32.9213,32.9592,71900.0
2007-08-13 12:10:00,61.01,61.07,60.78,60.79,80400.0,32.9592,32.9916,32.8349,32.8403,80400.0
2007-08-13 12:20:00,60.78,60.81,60.71,60.75,82700.0,32.8349,32.8511,32.7971,32.8187,82700.0
2007-08-13 12:30:00,60.74,60.8,60.65,60.75,51600.0,32.8133,32.8457,32.7647,32.8187,51600.0
2007-08-13 12:40:00,60.77,60.85,60.72,60.85,51400.0,32.8295,32.8727,32.8025,32.8727,51400.0
2007-08-13 12:50:00,60.84,60.91,60.83,60.9,52400.0,32.8673,32.9051,32.8619,32.8997,52400.0
2007-08-13 13:00:00,60.91,60.94,60.89,60.9,97700.0,32.9051,32.9213,32.8943,32.8997,97700.0
2007-08-13 13:10:00,60.9,60.93,60.87,60.87,80900.0,32.8997,32.9159,32.8835,32.8835,80900.0
2007-08-13 13:20:00,60.87,60.87,60.53,60.6,93000.0,32.8835,32.8835,32.6999,32.7377,93000.0
2007-08-13 13:30:00,60.6,60.71,60.46,60.71,57800.0,32.7377,32.7971,32.662,32.7971,57800.0
2007-08-13 13:40:00,60.71,60.78,60.64,60.64,68600.0,32.7971,32.8349,32.7593,32.7593,68600.0
2007-08-13 13:50:00,60.66,60.79,60.64,60.75,54500.0,32.7701,32.8403,32.7593,32.8187,54500.0
2007-08-13 14:00:00,60.75,60.76,60.46,60.47,76900.0,32.8187,32.8241,32.662,32.6674,76900.0
2007-08-13 14:10:00,60.48,60.54,60.41,60.45,54500.0,32.6728,32.7053,32.635,32.6566,54500.0
2007-08-13 14:20:00,60.46,60.77,60.45,60.65,92500.0,32.662,32.8295,32.6566,32.7647,92500.0
2007-08-13 14:30:00,60.65,60.65,60.45,60.49,81300.0,32.7647,32.7647,32.6566,32.6782,81300.0
2007-08-13 14:40:00,60.49,60.55,60.34,60.34,96500.0,32.6782,32.7107,32.5972,32.5972,96500.0
2007-08-13 14:50:00,60.34,60.37,60.0,60.01,119500.0,32.5972,32.6134,32.4135,32.4189,119500.0
2007-08-13 15:00:00,60.0,60.09,59.9,60.09,104900.0,32.4135,32.4622,32.3595,32.4622,104900.0
2007-08-13 15:10:00,60.09,60.18,59.68,59.83,150200.0,32.4622,32.5108,32.2407,32.3217,150200.0
2007-08-13 15:20:00,59.82,59.91,59.66,59.89,115200.0,32.3163,32.3649,32.2299,32.3541,115200.0
2007-08-13 15:30:00,59.89,60.19,59.88,60.19,135000.0,32.3541,32.5162,32.3487,32.5162,135000.0
2007-08-13 15:40:00,60.18,60.23,60.06,60.12,133800.0,32.5108,32.5378,32.4459,32.4784,133800.0
2007-08-13 15:50:00,60.14,60.15,59.5,59.74,202200.0,32.4892,32.4946,32.1434,32.2731,202200.0
2007-08-14 09:30:00,59.96,60.02,59.39,59.44,117800.0,32.3919,32.4243,32.084,32.111,117800.0
2007-08-14 09:40:00,59.45,59.81,59.35,59.58,142400.0,32.1164,32.3109,32.0624,32.1866,142400.0
2007-08-14 09:50:00,59.58,59.82,59.51,59.71,68900.0,32.1866,32.3163,32.1488,32.2569,68900.0
2007-08-14 10:00:00,59.73,59.98,59.7,59.9,116100.0,32.2677,32.4027,32.2515,32.3595,116100.0
2007-08-14 10:10:00,59.87,59.88,59.25,59.37,121100.0,32.3433,32.3487,32.0084,32.0732,121100.0
2007-08-14 10:20:00,59.4,59.48,59.36,59.45,81100.0,32.0894,32.1326,32.0678,32.1164,81100.0
2007-08-14 10:30:00,59.4,59.95,59.35,59.83,91900.0,32.0894,32.3865,32.0624,32.3217,91900.0
2007-08-14 10:40:00,59.83,59.84,59.46,59.56,47900.0,32.3217,32.3271,32.1218,32.1758,47900.0
2007-08-14 10:50:00,59.55,59.6,59.25,59.37,38300.0,32.1704,32.1974,32.0084,32.0732,38300.0
2007-08-14 11:00:00,59.39,59.46,59.15,59.2,58900.0,32.084,32.1218,31.9543,31.9814,58900.0
2007-08-14 11:10:00,59.18,59.46,59.17,59.42,71200.0,31.9705,32.1218,31.9651,32.1002,71200.0
2007-08-14 11:20:00,59.42,59.42,59.25,59.28,23200.0,32.1002,32.1002,32.0084,32.0246,23200.0
2007-08-14 11:30:00,59.29,59.36,59.14,59.14,63900.0,32.03,32.0678,31.9489,31.9489,63900.0
2007-08-14 11:40:00,59.16,59.18,59.04,59.1,57900.0,31.9597,31.9705,31.8949,31.9273,57900.0
2007-08-14 11:50:00,59.11,59.45,59.11,59.27,57500.0,31.9327,32.1164,31.9327,32.0192,57500.0
2007-08-14 12:00:00,59.25,59.25,59.03,59.07,40300.0,32.0084,32.0084,31.8895,31.9111,40300.0
2007-08-14 12:10:00,59.1,59.3,59.0,59.3,92700.0,31.9273,32.0354,31.8733,32.0354,92700.0
2007-08-14 12:20:00,59.29,59.29,58.98,59.04,53300.0,32.03,32.03,31.8625,31.8949,53300.0
2007-08-14 12:30:00,59.01,59.11,58.93,59.01,25500.0,31.8787,31.9327,31.8355,31.8787,25500.0
2007-08-14 12:40:00,58.99,59.1,58.93,58.99,68200.0,31.8679,31.9273,31.8355,31.8679,68200.0
2007-08-14 12:50:00,58.98,59.09,58.96,59.0,32800.0,31.8625,31.9219,31.8517,31.8733,32800.0
2007-08-14 13:00:00,59.01,59.22,58.94,59.14,66400.0,31.8787,31.9922,31.8409,31.9489,66400.0
2007-08-14 13:10:00,59.15,59.16,59.03,59.12,23400.0,31.9543,31.9597,31.8895,31.9381,23400.0
2007-08-14 13:20:00,59.08,59.09,58.98,59.02,29800.0,31.9165,31.9219,31.8625,31.8841,29800.0
2007-08-14 13:30:00,59.0,59.15,58.99,59.11,33300.0,31.8733,31.9543,31.8679,31.9327,33300.0
2007-08-14 13:40:00,59.1,59.12,58.91,58.99,32500.0,31.9273,31.9381,31.8247,31.8679,32500.0
2007-08-14 13:50:00,58.97,58.97,58.69,58.72,117000.0,31.8571,31.8571,31.7058,31.722,117000.0
2007-08-14 14:00:00,58.7,58.74,58.51,58.53,97900.0,31.7112,31.7328,31.6086,31.6194,97900.0
2007-08-14 14:10:00,58.53,58.68,58.51,58.62,56500.0,31.6194,31.7004,31.6086,31.668,56500.0
2007-08-14 14:20:00,58.62,58.69,58.45,58.62,76100.0,31.668,31.7058,31.5762,31.668,76100.0
2007-08-14 14:30:00,58.62,58.69,58.4,58.62,85500.0,31.668,31.7058,31.5492,31.668,85500.0
2007-08-14 14:40:00,58.61,58.63,58.43,58.57,89200.0,31.6626,31.6734,31.5654,31.641,89200.0
2007-08-14 14:50:00,58.56,58.56,58.3,58.32,72400.0,31.6356,31.6356,31.4951,31.506,72400.0
2007-08-14 15:00:00,58.33,58.38,58.11,58.11,235800.0,31.5114,31.5384,31.3925,31.3925,235800.0
2007-08-14 15:10:00,58.11,58.34,58.07,58.34,140700.0,31.3925,31.5168,31.3709,31.5168,140700.0
2007-08-14 15:20:00,58.33,58.44,58.21,58.25,139700.0,31.5114,31.5708,31.4465,31.4681,139700.0
2007-08-14 15:30:00,58.25,58.33,58.03,58.04,133900.0,31.4681,31.5114,31.3493,31.3547,133900.0
2007-08-14 15:40:00,58.04,58.09,57.89,57.98,130000.0,31.3547,31.3817,31.2737,31.3223,130000.0
2007-08-14 15:50:00,57.98,58.0,57.63,57.8,303000.0,31.3223,31.3331,31.1332,31.225,303000.0
2007-08-15 09:30:00,57.37,57.38,56.81,56.82,258300.0,30.9927,30.9981,30.6902,30.6956,258300.0
2007-08-15 09:40:00,56.81,56.98,56.68,56.68,256500.0,30.6902,30.782,30.62,30.62,256500.0
2007-08-15 09:50:00,56.68,57.2,56.67,56.74,237800.0,30.62,30.9009,30.6146,30.6524,237800.0
2007-08-15 10:00:00,56.78,57.08,56.62,57.02,158900.0,30.674,30.8361,30.5876,30.8037,158900.0
2007-08-15 10:10:00,57.03,57.2,56.85,57.03,132800.0,30.8091,30.9009,30.7118,30.8091,132800.0
2007-08-15 10:20:00,57.03,57.7,57.01,57.66,198200.0,30.8091,31.171,30.7983,31.1494,198200.0
2007-08-15 10:30:00,57.66,57.75,57.58,57.69,211800.0,31.1494,31.198,31.1062,31.1656,211800.0
2007-08-15 10:40:00,57.68,57.75,57.35,57.44,143500.0,31.1602,31.198,30.9819,31.0306,143500.0
2007-08-15 10:50:00,57.46,57.53,57.28,57.46,92900.0,31.0414,31.0792,30.9441,31.0414,92900.0
2007-08-15 11:00:00,57.49,57.65,57.48,57.59,60300.0,31.0576,31.144,31.0522,31.1116,60300.0
2007-08-15 11:10:00,57.59,57.69,57.59,57.63,50400.0,31.1116,31.1656,31.1116,31.1332,50400.0
2007-08-15 11:20:00,57.63,58.05,57.63,58.03,117300.0,31.1332,31.3601,31.1332,31.3493,117300.0
2007-08-15 11:30:00,58.03,58.04,57.72,57.74,80200.0,31.3493,31.3547,31.1818,31.1926,80200.0
2007-08-15 11:40:00,57.73,57.93,57.53,57.53,73700.0,31.1872,31.2953,31.0792,31.0792,73700.0
2007-08-15 11:50:00,57.52,57.65,57.36,57.65,72800.0,31.0738,31.144,30.9873,31.144,72800.0
2007-08-15 12:00:00,57.63,57.75,57.58,57.72,78500.0,31.1332,31.198,31.1062,31.1818,78500.0
2007-08-15 12:10:00,57.72,57.77,57.65,57.66,84600.0,31.1818,31.2088,31.144,31.1494,84600.0
2007-08-15 12:20:00,57.66,57.79,57.56,57.68,110100.0,31.1494,31.2196,31.0954,31.1602,110100.0
2007-08-15 12:30:00,57.66,57.76,57.58,57.76,44800.0,31.1494,31.2034,31.1062,31.2034,44800.0
2007-08-15 12:40:00,57.74,57.81,57.71,57.76,66200.0,31.1926,31.2304,31.1764,31.2034,66200.0
2007-08-15 12:50:00,57.78,57.78,57.65,57.71,59900.0,31.2142,31.2142,31.144,31.1764,59900.0
2007-08-15 13:00:00,57.72,57.78,57.63,57.74,43900.0,31.1818,31.2142,31.1332,31.1926,43900.0
2007-08-15 13:10:00,57.74,57.82,57.7,57.8,47300.0,31.1926,31.2358,31.171,31.225,47300.0
2007-08-15 13:20:00,57.81,57.89,57.77,57.88,53200.0,31.2304,31.2737,31.2088,31.2683,53200.0
2007-08-15 13:30:00,57.89,58.27,57.88,58.12,101300.0,31.2737,31.4789,31.2683,31.3979,101300.0
2007-08-15 13:40:00,58.1,58.28,57.95,57.96,86700.0,31.3871,31.4843,31.3061,31.3115,86700.0
2007-08-15 13:50:00,57.97,58.11,57.7,57.97,80900.0,31.3169,31.3925,31.171,31.3169,80900.0
2007-08-15 14:00:00,57.97,58.04,57.84,57.9,66300.0,31.3169,31.3547,31.2466,31.2791,66300.0
2007-08-15 14:10:00,57.9,58.01,57.86,57.99,93000.0,31.2791,31.3385,31.2574,31.3277,93000.0
2007-08-15 14:20:00,58.01,58.12,57.95,58.07,58200.0,31.3385,31.3979,31.3061,31.3709,58200.0
2007-08-15 14:30:00,58.06,58.15,57.87,57.96,90500.0,31.3655,31.4141,31.2629,31.3115,90500.0
2007-08-15 14:40:00,57.96,58.18,57.87,57.9,103000.0,31.3115,31.4303,31.2629,31.2791,103000.0
2007-08-15 14:50:00,57.9,58.07,57.85,57.87,96500.0,31.2791,31.3709,31.252,31.2629,96500.0
2007-08-15 15:00:00,57.87,58.08,57.74,57.74,130400.0,31.2629,31.3763,31.1926,31.1926,130400.0
2007-08-15 15:10:00,57.76,57.79,57.42,57.64,157300.0,31.2034,31.2196,31.0197,31.1386,157300.0
2007-08-15 15:20:00,57.64,57.72,57.46,57.47,92700.0,31.1386,31.1818,31.0414,31.0468,92700.0
2007-08-15 15:30:00,57.53,57.57,57.31,57.39,119600.0,31.0792,31.1008,30.9603,31.0035,119600.0
2007-08-15 15:40:00,57.42,57.73,57.39,57.73,158400.0,31.0197,31.1872,31.0035,31.1872,158400.0
2007-08-15 15:50:00,57.73,57.73,57.0,57.02,242800.0,31.1872,31.1872,30.7929,30.8037,242800.0
2007-08-16 09:30:00,56.48,57.3,56.13,57.22,303400.0,30.5912,31.0353,30.4016,30.992,303400.0
2007-08-16 09:40:00,57.19,57.42,57.01,57.16,237200.0,30.9757,31.1003,30.8783,30.9595,237200.0
2007-08-16 09:50:00,57.15,57.33,57.08,57.21,174200.0,30.9541,31.0516,30.9162,30.9866,174200.0
2007-08-16 10:00:00,57.21,57.36,57.0,57.33,148500.0,30.9866,31.0678,30.8728,31.0516,148500.0
2007-08-16 10:10:00,57.35,57.63,57.35,57.47,131900.0,31.0624,31.2141,31.0624,31.1274,131900.0
2007-08-16 10:20:00,57.46,57.48,56.92,56.97,113700.0,31.122,31.1328,30.8295,30.8566,113700.0
2007-08-16 10:30:00,56.98,57.25,56.96,57.09,150700.0,30.862,31.0082,30.8512,30.9216,150700.0
2007-08-16 10:40:00,57.07,57.32,56.98,57.22,119600.0,30.9107,31.0462,30.862,30.992,119600.0
2007-08-16 10:50:00,57.22,57.55,57.22,57.46,122700.0,30.992,31.1707,30.992,31.122,122700.0
2007-08-16 11:00:00,57.46,57.85,57.43,57.85,147400.0,31.122,31.3332,31.1057,31.3332,147400.0
2007-08-16 11:10:00,57.84,57.97,57.6,57.6,86200.0,31.3278,31.3982,31.1978,31.1978,86200.0
2007-08-16 11:20:00,57.62,57.9,57.62,57.77,56900.0,31.2086,31.3603,31.2086,31.2899,56900.0
2007-08-16 11:30:00,57.79,57.82,57.37,57.65,90400.0,31.3007,31.317,31.0732,31.2249,90400.0
2007-08-16 11:40:00,57.64,57.65,57.27,57.33,128400.0,31.2195,31.2249,31.0191,31.0516,128400.0
2007-08-16 11:50:00,57.33,57.5,57.22,57.39,87400.0,31.0516,31.1437,30.992,31.0841,87400.0
2007-08-16 12:00:00,57.37,57.38,56.44,56.48,209700.0,31.0732,31.0787,30.5695,30.5912,209700.0
2007-08-16 12:10:00,56.46,56.55,56.29,56.42,194700.0,30.5804,30.6291,30.4883,30.5587,194700.0
2007-08-16 12:20:00,56.42,56.74,56.37,56.57,151500.0,30.5587,30.732,30.5316,30.6399,151500.0
2007-08-16 12:30:00,56.57,56.65,56.45,56.5,132900.0,30.6399,30.6833,30.5749,30.602,132900.0
2007-08-16 12:40:00,56.53,56.53,55.89,56.01,318900.0,30.6183,30.6183,30.2716,30.3366,318900.0
2007-08-16 12:50:00,56.02,56.44,56.0,56.06,185100.0,30.342,30.5695,30.3312,30.3637,185100.0
2007-08-16 13:00:00,56.06,56.16,55.89,56.07,151300.0,30.3637,30.4179,30.2716,30.3691,151300.0
2007-08-16 13:10:00,56.03,56.85,56.03,56.8,140100.0,30.3475,30.7916,30.3475,30.7645,140100.0
2007-08-16 13:20:00,56.79,56.84,56.3,56.6,92600.0,30.7591,30.7862,30.4937,30.6562,92600.0
2007-08-16 13:30:00,56.6,56.86,56.6,56.74,122300.0,30.6562,30.797,30.6562,30.732,122300.0
2007-08-16 13:40:00,56.78,56.92,56.51,56.64,144700.0,30.7537,30.8295,30.6074,30.6778,144700.0
2007-08-16 13:50:00,56.66,56.89,56.55,56.77,115500.0,30.6887,30.8133,30.6291,30.7483,115500.0
2007-08-16 14:00:00,56.76,57.37,56.53,57.12,161000.0,30.7428,31.0732,30.6183,30.9378,161000.0
2007-08-16 14:10:00,57.15,57.36,56.95,57.08,153300.0,30.9541,31.0678,30.8458,30.9162,153300.0
2007-08-16 14:20:00,57.08,57.1,56.58,56.87,151000.0,30.9162,30.927,30.6454,30.8024,151000.0
2007-08-16 14:30:00,56.9,57.14,56.43,56.99,117300.0,30.8187,30.9487,30.5641,30.8674,117300.0
2007-08-16 14:40:00,57.02,57.39,56.92,57.09,112300.0,30.8837,31.0841,30.8295,30.9216,112300.0
2007-08-16 14:50:00,57.06,57.35,57.02,57.11,115800.0,30.9053,31.0624,30.8837,30.9324,115800.0
2007-08-16 15:00:00,57.11,57.16,56.89,56.94,274000.0,30.9324,30.9595,30.8133,30.8403,274000.0
2007-08-16 15:10:00,56.95,57.17,56.64,57.13,192200.0,30.8458,30.9649,30.6778,30.9432,192200.0
2007-08-16 15:20:00,57.12,57.41,57.02,57.37,111000.0,30.9378,31.0949,30.8837,31.0732,111000.0
2007-08-16 15:30:00,57.35,57.77,57.33,57.6,199000.0,31.0624,31.2899,31.0516,31.1978,199000.0
2007-08-16 15:40:00,57.6,57.85,57.52,57.71,199700.0,31.1978,31.3332,31.1545,31.2574,199700.0
2007-08-16 15:50:00,57.7,57.92,57.6,57.84,377300.0,31.252,31.3711,31.1978,31.3278,377300.0
2007-08-17 09:30:00,58.89,59.74,58.17,59.73,1014100.0,31.8965,32.3569,31.5065,32.3515,1014100.0
2007-08-17 09:40:00,59.74,59.94,59.13,59.35,207900.0,32.3569,32.4652,32.0265,32.1457,207900.0
2007-08-17 09:50:00,59.33,59.52,59.1,59.33,149400.0,32.1348,32.2377,32.0103,32.1348,149400.0
2007-08-17 10:00:00,59.3,59.8,59.1,59.27,179400.0,32.1186,32.3894,32.0103,32.1023,179400.0
2007-08-17 10:10:00,59.27,59.43,59.03,59.35,197300.0,32.1023,32.189,31.9723,32.1457,197300.0
2007-08-17 10:20:00,59.35,59.36,58.82,58.95,196800.0,32.1457,32.1511,31.8586,31.929,196800.0
2007-08-17 10:30:00,58.95,59.31,58.91,59.03,145000.0,31.929,32.124,31.9073,31.9723,145000.0
2007-08-17 10:40:00,59.03,59.11,58.88,58.94,151200.0,31.9723,32.0157,31.8911,31.9236,151200.0
2007-08-17 10:50:00,58.91,59.4,58.89,59.06,99800.0,31.9073,32.1727,31.8965,31.9886,99800.0
2007-08-17 11:00:00,59.05,59.21,58.61,58.61,129000.0,31.9832,32.0698,31.7449,31.7449,129000.0
2007-08-17 11:10:00,58.63,58.75,58.41,58.57,127700.0,31.7557,31.8207,31.6365,31.7232,127700.0
2007-08-17 11:20:00,58.55,58.62,58.46,58.52,107500.0,31.7124,31.7503,31.6636,31.6961,107500.0
2007-08-17 11:30:00,58.5,58.8,58.34,58.76,107500.0,31.6853,31.8478,31.5986,31.8261,107500.0
2007-08-17 11:40:00,58.77,58.96,58.66,58.66,140600.0,31.8315,31.9344,31.7719,31.7719,140600.0
2007-08-17 11:50:00,58.66,58.8,58.63,58.63,97400.0,31.7719,31.8478,31.7557,31.7557,97400.0
2007-08-17 12:00:00,58.62,58.66,58.37,58.43,146400.0,31.7503,31.7719,31.6149,31.6474,146400.0
2007-08-17 12:10:00,58.43,58.75,58.4,58.64,93100.0,31.6474,31.8207,31.6311,31.7611,93100.0
2007-08-17 12:20:00,58.65,58.87,58.65,58.79,57800.0,31.7665,31.8857,31.7665,31.8424,57800.0
2007-08-17 12:30:00,58.79,59.05,58.79,58.84,84200.0,31.8424,31.9832,31.8424,31.8694,84200.0
2007-08-17 12:40:00,58.83,59.04,58.82,58.86,71200.0,31.864,31.9778,31.8586,31.8803,71200.0
2007-08-17 12:50:00,58.85,58.97,58.77,58.93,71800.0,31.8748,31.9398,31.8315,31.9182,71800.0
2007-08-17 13:00:00,58.93,59.22,58.91,59.12,92200.0,31.9182,32.0753,31.9073,32.0211,92200.0
2007-08-17 13:10:00,59.1,59.37,59.04,59.23,43000.0,32.0103,32.1565,31.9778,32.0807,43000.0
2007-08-17 13:20:00,59.22,59.36,59.14,59.24,52100.0,32.0753,32.1511,32.0319,32.0861,52100.0
2007-08-17 13:30:00,59.24,59.38,59.22,59.26,49400.0,32.0861,32.1619,32.0753,32.0969,49400.0
2007-08-17 13:40:00,59.26,59.36,59.22,59.25,33600.0,32.0969,32.1511,32.0753,32.0915,33600.0
2007-08-17 13:50:00,59.27,59.33,59.21,59.28,35600.0,32.1023,32.1348,32.0698,32.1077,35600.0
2007-08-17 14:00:00,59.28,59.29,59.11,59.12,34100.0,32.1077,32.1132,32.0157,32.0211,34100.0
2007-08-17 14:10:00,59.12,59.23,59.0,59.2,31600.0,32.0211,32.0807,31.9561,32.0644,31600.0
2007-08-17 14:20:00,59.21,59.29,59.15,59.15,40000.0,32.0698,32.1132,32.0373,32.0373,40000.0
2007-08-17 14:30:00,59.15,59.16,58.98,59.0,43700.0,32.0373,32.0428,31.9453,31.9561,43700.0
2007-08-17 14:40:00,59.01,59.17,58.99,59.15,59800.0,31.9615,32.0482,31.9507,32.0373,59800.0
2007-08-17 14:50:00,59.13,59.14,59.0,59.07,35700.0,32.0265,32.0319,31.9561,31.994,35700.0
2007-08-17 15:00:00,59.04,59.2,58.98,59.2,182700.0,31.9778,32.0644,31.9453,32.0644,182700.0
2007-08-17 15:10:00,59.21,59.45,59.08,59.43,83700.0,32.0698,32.1998,31.9994,32.189,83700.0
2007-08-17 15:20:00,59.46,59.52,59.04,59.06,74100.0,32.2052,32.2377,31.9778,31.9886,74100.0
2007-08-17 15:30:00,59.07,59.25,59.07,59.23,50200.0,31.994,32.0915,31.994,32.0807,50200.0
2007-08-17 15:40:00,59.24,59.32,59.11,59.29,140200.0,32.0861,32.1294,32.0157,32.1132,140200.0
2007-08-17 15:50:00,59.28,59.52,59.19,59.5,256700.0,32.1077,32.2377,32.059,32.2269,256700.0
2007-08-20 09:30:00,59.1,59.57,59.05,59.41,127100.0,32.0103,32.2648,31.9832,32.1782,127100.0
2007-08-20 09:40:00,59.41,59.68,59.23,59.34,107700.0,32.1782,32.3244,32.0807,32.1402,107700.0
2007-08-20 09:50:00,59.37,59.71,59.34,59.64,75500.0,32.1565,32.3406,32.1402,32.3027,75500.0
2007-08-20 10:00:00,59.67,60.0,59.55,59.94,84200.0,32.319,32.4977,32.254,32.4652,84200.0
2007-08-20 10:10:00,59.96,60.17,59.95,60.17,95600.0,32.4761,32.5898,32.4706,32.5898,95600.0
2007-08-20 10:20:00,60.13,60.18,59.96,60.07,79400.0,32.5681,32.5952,32.4761,32.5356,79400.0
2007-08-20 10:30:00,60.07,60.18,59.98,60.03,102700.0,32.5356,32.5952,32.4869,32.514,102700.0
2007-08-20 10:40:00,60.02,60.15,59.97,59.99,49700.0,32.5086,32.579,32.4815,32.4923,49700.0
2007-08-20 10:50:00,60.0,60.13,60.0,60.05,54900.0,32.4977,32.5681,32.4977,32.5248,54900.0
2007-08-20 11:00:00,60.06,60.1,59.84,59.99,142000.0,32.5302,32.5519,32.4111,32.4923,142000.0
2007-08-20 11:10:00,60.0,60.15,59.97,59.99,48100.0,32.4977,32.579,32.4815,32.4923,48100.0
2007-08-20 11:20:00,60.0,60.12,59.98,60.08,76200.0,32.4977,32.5627,32.4869,32.5411,76200.0
2007-08-20 11:30:00,60.04,60.08,59.99,60.03,30400.0,32.5194,32.5411,32.4923,32.514,30400.0
2007-08-20 11:40:00,60.01,60.07,59.82,60.0,116000.0,32.5031,32.5356,32.4002,32.4977,116000.0
2007-08-20 11:50:00,60.0,60.02,59.83,59.85,70200.0,32.4977,32.5086,32.4056,32.4165,70200.0
2007-08-20 12:00:00,59.85,59.92,59.82,59.89,46400.0,32.4165,32.4544,32.4002,32.4381,46400.0
2007-08-20 12:10:00,59.89,59.93,59.78,59.91,77800.0,32.4381,32.4598,32.3786,32.449,77800.0
2007-08-20 12:20:00,59.9,60.02,59.81,60.0,54100.0,32.4436,32.5086,32.3948,32.4977,54100.0
2007-08-20 12:30:00,60.0,60.1,60.0,60.0,40200.0,32.4977,32.5519,32.4977,32.4977,40200.0
2007-08-20 12:40:00,60.0,60.1,59.93,60.02,50400.0,32.4977,32.5519,32.4598,32.5086,50400.0
2007-08-20 12:50:00,60.03,60.1,59.97,60.01,56500.0,32.514,32.5519,32.4815,32.5031,56500.0
2007-08-20 13:00:00,60.0,60.05,59.87,59.98,73400.0,32.4977,32.5248,32.4273,32.4869,73400.0
2007-08-20 13:10:00,59.98,60.06,59.91,59.99,49200.0,32.4869,32.5302,32.449,32.4923,49200.0
2007-08-20 13:20:00,59.98,59.99,59.9,59.95,56100.0,32.4869,32.4923,32.4436,32.4706,56100.0
2007-08-20 13:30:00,59.94,60.0,59.9,59.98,45400.0,32.4652,32.4977,32.4436,32.4869,45400.0
2007-08-20 13:40:00,59.96,60.16,59.96,60.16,74200.0,32.4761,32.5844,32.4761,32.5844,74200.0
2007-08-20 13:50:00,60.15,60.15,60.0,60.02,60400.0,32.579,32.579,32.4977,32.5086,60400.0
2007-08-20 14:00:00,60.02,60.04,59.87,59.98,65600.0,32.5086,32.5194,32.4273,32.4869,65600.0
2007-08-20 14:10:00,59.98,60.05,59.88,59.96,64500.0,32.4869,32.5248,32.4327,32.4761,64500.0
2007-08-20 14:20:00,59.97,60.23,59.95,60.23,101900.0,32.4815,32.6223,32.4706,32.6223,101900.0
2007-08-20 14:30:00,60.23,60.43,60.18,60.19,83500.0,32.6223,32.7306,32.5952,32.6006,83500.0
2007-08-20 14:40:00,60.17,60.22,60.07,60.12,40200.0,32.5898,32.6169,32.5356,32.5627,40200.0
2007-08-20 14:50:00,60.1,60.27,60.1,60.25,43800.0,32.5519,32.644,32.5519,32.6331,43800.0
2007-08-20 15:00:00,60.25,60.43,60.21,60.41,65600.0,32.6331,32.7306,32.6115,32.7198,65600.0
2007-08-20 15:10:00,60.42,60.55,60.34,60.44,111400.0,32.7252,32.7956,32.6819,32.736,111400.0
2007-08-20 15:20:00,60.44,60.62,60.41,60.41,94600.0,32.736,32.8335,32.7198,32.7198,94600.0
2007-08-20 15:30:00,60.41,60.41,60.11,60.24,97000.0,32.7198,32.7198,32.5573,32.6277,97000.0
2007-08-20 15:40:00,60.2,60.28,60.05,60.08,86500.0,32.606,32.6494,32.5248,32.5411,86500.0
2007-08-20 15:50:00,60.07,60.12,59.93,60.08,126000.0,32.5356,32.5627,32.4598,32.5411,126000.0
2007-08-21 09:30:00,59.71,59.97,59.67,59.95,69900.0,32.3406,32.4815,32.319,32.4706,69900.0
2007-08-21 09:40:00,59.99,60.15,59.6,59.6,96400.0,32.4923,32.579,32.2811,32.2811,96400.0
2007-08-21 09:50:00,59.6,59.8,59.47,59.56,111400.0,32.2811,32.3894,32.2107,32.2594,111400.0
2007-08-21 10:00:00,59.59,59.72,59.3,59.35,116100.0,32.2757,32.3461,32.1186,32.1457,116100.0
2007-08-21 10:10:00,59.35,59.79,59.29,59.66,114900.0,32.1457,32.384,32.1132,32.3136,114900.0
2007-08-21 10:20:00,59.66,59.84,59.62,59.79,54700.0,32.3136,32.4111,32.2919,32.384,54700.0
2007-08-21 10:30:00,59.8,60.1,59.8,60.05,72300.0,32.3894,32.5519,32.3894,32.5248,72300.0
2007-08-21 10:40:00,60.05,60.11,59.92,59.94,49700.0,32.5248,32.5573,32.4544,32.4652,49700.0
2007-08-21 10:50:00,59.93,59.93,59.68,59.77,59200.0,32.4598,32.4598,32.3244,32.3731,59200.0
2007-08-21 11:00:00,59.76,59.86,59.52,59.52,83600.0,32.3677,32.4219,32.2377,32.2377,83600.0
2007-08-21 11:10:00,59.52,59.81,59.52,59.8,46200.0,32.2377,32.3948,32.2377,32.3894,46200.0
2007-08-21 11:20:00,59.79,59.89,59.7,59.82,57700.0,32.384,32.4381,32.3352,32.4002,57700.0
2007-08-21 11:30:00,59.82,59.92,59.71,59.8,67400.0,32.4002,32.4544,32.3406,32.3894,67400.0
2007-08-21 11:40:00,59.8,59.84,59.71,59.72,63800.0,32.3894,32.4111,32.3406,32.3461,63800.0
2007-08-21 11:50:00,59.73,59.77,59.49,59.55,57500.0,32.3515,32.3731,32.2215,32.254,57500.0
2007-08-21 12:00:00,59.56,59.74,59.47,59.63,200000.0,32.2594,32.3569,32.2107,32.2973,200000.0
2007-08-21 12:10:00,59.64,59.76,59.63,59.74,72700.0,32.3027,32.3677,32.2973,32.3569,72700.0
2007-08-21 12:20:00,59.76,59.88,59.71,59.78,43000.0,32.3677,32.4327,32.3406,32.3786,43000.0
2007-08-21 12:30:00,59.8,59.82,59.49,59.58,118600.0,32.3894,32.4002,32.2215,32.2702,118600.0
2007-08-21 12:40:00,59.6,59.71,59.51,59.57,62000.0,32.2811,32.3406,32.2323,32.2648,62000.0
2007-08-21 12:50:00,59.59,59.75,59.57,59.73,34200.0,32.2757,32.3623,32.2648,32.3515,34200.0
2007-08-21 13:00:00,59.74,59.77,59.49,59.54,66100.0,32.3569,32.3731,32.2215,32.2486,66100.0
2007-08-21 13:10:00,59.53,59.68,59.49,59.66,47200.0,32.2432,32.3244,32.2215,32.3136,47200.0
2007-08-21 13:20:00,59.64,59.75,59.62,59.71,40700.0,32.3027,32.3623,32.2919,32.3406,40700.0
2007-08-21 13:30:00,59.71,59.85,59.68,59.78,52100.0,32.3406,32.4165,32.3244,32.3786,52100.0
2007-08-21 13:40:00,59.79,59.8,59.66,59.69,46400.0,32.384,32.3894,32.3136,32.3298,46400.0
2007-08-21 13:50:00,59.69,59.72,59.54,59.6,44000.0,32.3298,32.3461,32.2486,32.2811,44000.0
2007-08-21 14:00:00,59.59,59.67,59.59,59.65,34800.0,32.2757,32.319,32.2757,32.3082,34800.0
2007-08-21 14:10:00,59.66,59.69,59.54,59.57,54300.0,32.3136,32.3298,32.2486,32.2648,54300.0
2007-08-21 14:20:00,59.57,59.69,59.55,59.66,52900.0,32.2648,32.3298,32.254,32.3136,52900.0
2007-08-21 14:30:00,59.66,59.66,59.51,59.51,57100.0,32.3136,32.3136,32.2323,32.2323,57100.0
2007-08-21 14:40:00,59.51,59.61,59.49,59.52,55200.0,32.2323,32.2865,32.2215,32.2377,55200.0
2007-08-21 14:50:00,59.52,59.53,59.37,59.46,50200.0,32.2377,32.2432,32.1565,32.2052,50200.0
2007-08-21 15:00:00,59.46,59.56,59.36,59.37,79400.0,32.2052,32.2594,32.1511,32.1565,79400.0
2007-08-21 15:10:00,59.37,59.4,59.29,59.31,57000.0,32.1565,32.1727,32.1132,32.124,57000.0
2007-08-21 15:20:00,59.32,59.42,59.26,59.42,62400.0,32.1294,32.1836,32.0969,32.1836,62400.0
2007-08-21 15:30:00,59.43,59.72,59.43,59.59,132600.0,32.189,32.3461,32.189,32.2757,132600.0
2007-08-21 15:40:00,59.59,59.8,59.57,59.76,87200.0,32.2757,32.3894,32.2648,32.3677,87200.0
2007-08-21 15:50:00,59.74,59.75,59.49,59.65,104100.0,32.3569,32.3623,32.2215,32.3082,104100.0
2007-08-22 09:30:00,59.89,59.95,59.4,59.45,208300.0,32.4381,32.4706,32.1727,32.1998,208300.0
2007-08-22 09:40:00,59.45,59.45,58.91,58.93,127400.0,32.1998,32.1998,31.9073,31.9182,127400.0
2007-08-22 09:50:00,58.93,59.25,58.74,59.23,210000.0,31.9182,32.0915,31.8153,32.0807,210000.0
2007-08-22 10:00:00,59.22,59.22,58.98,59.11,101700.0,32.0753,32.0753,31.9453,32.0157,101700.0
2007-08-22 10:10:00,59.12,59.21,59.03,59.03,102500.0,32.0211,32.0698,31.9723,31.9723,102500.0
2007-08-22 10:20:00,59.03,59.03,58.88,58.9,94200.0,31.9723,31.9723,31.8911,31.9019,94200.0
2007-08-22 10:30:00,58.89,58.92,58.86,58.89,117200.0,31.8965,31.9128,31.8803,31.8965,117200.0
2007-08-22 10:40:00,58.9,59.13,58.79,59.1,206300.0,31.9019,32.0265,31.8424,32.0103,206300.0
2007-08-22 10:50:00,59.1,59.1,59.04,59.09,94700.0,32.0103,32.0103,31.9778,32.0048,94700.0
2007-08-22 11:00:00,59.09,59.1,58.99,59.1,73900.0,32.0048,32.0103,31.9507,32.0103,73900.0
2007-08-22 11:10:00,59.1,59.1,58.97,59.0,106900.0,32.0103,32.0103,31.9398,31.9561,106900.0
2007-08-22 11:20:00,59.0,59.02,58.83,58.85,116200.0,31.9561,31.9669,31.864,31.8748,116200.0
2007-08-22 11:30:00,58.85,59.01,58.85,58.96,90800.0,31.8748,31.9615,31.8748,31.9344,90800.0
2007-08-22 11:40:00,58.96,59.02,58.94,58.98,43900.0,31.9344,31.9669,31.9236,31.9453,43900.0
2007-08-22 11:50:00,58.98,59.0,58.88,58.9,47400.0,31.9453,31.9561,31.8911,31.9019,47400.0
2007-08-22 12:00:00,58.89,58.9,58.88,58.9,45000.0,31.8965,31.9019,31.8911,31.9019,45000.0
2007-08-22 12:10:00,58.9,58.97,58.88,58.89,63800.0,31.9019,31.9398,31.8911,31.8965,63800.0
2007-08-22 12:20:00,58.89,58.9,58.88,58.89,110500.0,31.8965,31.9019,31.8911,31.8965,110500.0
2007-08-22 12:30:00,58.89,58.93,58.81,58.89,98200.0,31.8965,31.9182,31.8532,31.8965,98200.0
2007-08-22 12:40:00,58.9,58.95,58.87,58.94,251200.0,31.9019,31.929,31.8857,31.9236,251200.0
2007-08-22 12:50:00,58.93,59.04,58.92,58.99,48700.0,31.9182,31.9778,31.9128,31.9507,48700.0
2007-08-22 13:00:00,59.0,59.0,58.87,58.87,61600.0,31.9561,31.9561,31.8857,31.8857,61600.0
2007-08-22 13:10:00,58.88,58.9,58.67,58.71,81200.0,31.8911,31.9019,31.7774,31.799,81200.0
2007-08-22 13:20:00,58.71,58.9,58.68,58.83,76300.0,31.799,31.9019,31.7828,31.864,76300.0
2007-08-22 13:30:00,58.84,58.89,58.77,58.85,26300.0,31.8694,31.8965,31.8315,31.8748,26300.0
2007-08-22 13:40:00,58.83,58.9,58.83,58.89,42400.0,31.864,31.9019,31.864,31.8965,42400.0
2007-08-22 13:50:00,58.89,59.02,58.88,58.99,73400.0,31.8965,31.9669,31.8911,31.9507,73400.0
2007-08-22 14:00:00,58.99,59.0,58.9,58.98,154900.0,31.9507,31.9561,31.9019,31.9453,154900.0
2007-08-22 14:10:00,58.98,59.09,58.86,58.91,55500.0,31.9453,32.0048,31.8803,31.9073,55500.0
2007-08-22 14:20:00,58.92,58.92,58.72,58.76,58500.0,31.9128,31.9128,31.8044,31.8261,58500.0
2007-08-22 14:30:00,58.75,58.87,58.68,58.77,55000.0,31.8207,31.8857,31.7828,31.8315,55000.0
2007-08-22 14:40:00,58.79,58.8,58.71,58.79,77800.0,31.8424,31.8478,31.799,31.8424,77800.0
2007-08-22 14:50:00,58.79,58.88,58.67,58.83,61500.0,31.8424,31.8911,31.7774,31.864,61500.0
2007-08-22 15:00:00,58.82,58.83,58.77,58.8,189900.0,31.8586,31.864,31.8315,31.8478,189900.0
2007-08-22 15:10:00,58.79,59.01,58.78,58.99,121000.0,31.8424,31.9615,31.8369,31.9507,121000.0
2007-08-22 15:20:00,58.99,59.05,58.95,59.0,56800.0,31.9507,31.9832,31.929,31.9561,56800.0
2007-08-22 15:30:00,59.0,59.19,59.0,59.17,112500.0,31.9561,32.059,31.9561,32.0482,112500.0
2007-08-22 15:40:00,59.17,59.19,59.12,59.15,75300.0,32.0482,32.059,32.0211,32.0373,75300.0
2007-08-22 15:50:00,59.15,59.18,58.97,59.07,173500.0,32.0373,32.0536,31.9398,31.994,173500.0
2007-08-23 09:30:00,59.14,59.16,58.61,58.82,107300.0,32.0319,32.0428,31.7449,31.8586,107300.0
2007-08-23 09:40:00,58.81,59.0,58.79,58.83,197600.0,31.8532,31.9561,31.8424,31.864,197600.0
2007-08-23 09:50:00,58.81,58.88,58.6,58.63,122200.0,31.8532,31.8911,31.7394,31.7557,122200.0
2007-08-23 10:00:00,58.64,58.79,58.63,58.75,74800.0,31.7611,31.8424,31.7557,31.8207,74800.0
2007-08-23 10:10:00,58.75,58.8,58.67,58.67,129100.0,31.8207,31.8478,31.7774,31.7774,129100.0
2007-08-23 10:20:00,58.67,58.74,58.42,58.51,95900.0,31.7774,31.8153,31.6419,31.6907,95900.0
2007-08-23 10:30:00,58.52,58.63,58.48,58.57,70800.0,31.6961,31.7557,31.6744,31.7232,70800.0
2007-08-23 10:40:00,58.57,58.61,58.51,58.6,30400.0,31.7232,31.7449,31.6907,31.7394,30400.0
2007-08-23 10:50:00,58.62,58.73,58.6,58.67,54300.0,31.7503,31.8099,31.7394,31.7774,54300.0
2007-08-23 11:00:00,58.67,58.67,58.47,58.55,56900.0,31.7774,31.7774,31.669,31.7124,56900.0
2007-08-23 11:10:00,58.54,58.56,58.44,58.51,66300.0,31.7069,31.7178,31.6528,31.6907,66300.0
2007-08-23 11:20:00,58.51,58.85,58.5,58.57,131800.0,31.6907,31.8748,31.6853,31.7232,131800.0
2007-08-23 11:30:00,58.54,58.57,58.46,58.57,28600.0,31.7069,31.7232,31.6636,31.7232,28600.0
2007-08-23 11:40:00,58.58,58.64,58.49,58.49,26400.0,31.7286,31.7611,31.6799,31.6799,26400.0
2007-08-23 11:50:00,58.48,58.54,58.44,58.53,49700.0,31.6744,31.7069,31.6528,31.7015,49700.0
2007-08-23 12:00:00,58.53,58.62,58.49,58.49,47000.0,31.7015,31.7503,31.6799,31.6799,47000.0
2007-08-23 12:10:00,58.49,58.65,58.49,58.64,19700.0,31.6799,31.7665,31.6799,31.7611,19700.0
2007-08-23 12:20:00,58.62,58.72,58.62,58.69,32500.0,31.7503,31.8044,31.7503,31.7882,32500.0
2007-08-23 12:30:00,58.7,58.86,58.7,58.84,189400.0,31.7936,31.8803,31.7936,31.8694,189400.0
2007-08-23 12:40:00,58.85,58.85,58.73,58.84,41300.0,31.8748,31.8748,31.8099,31.8694,41300.0
2007-08-23 12:50:00,58.84,58.85,58.72,58.78,51300.0,31.8694,31.8748,31.8044,31.8369,51300.0
2007-08-23 13:00:00,58.79,58.8,58.72,58.73,47500.0,31.8424,31.8478,31.8044,31.8099,47500.0
2007-08-23 13:10:00,58.74,58.84,58.72,58.75,42000.0,31.8153,31.8694,31.8044,31.8207,42000.0
2007-08-23 13:20:00,58.75,58.83,58.74,58.76,47900.0,31.8207,31.864,31.8153,31.8261,47900.0
2007-08-23 13:30:00,58.76,58.8,58.72,58.73,63800.0,31.8261,31.8478,31.8044,31.8099,63800.0
2007-08-23 13:40:00,58.74,58.83,58.74,58.8,57200.0,31.8153,31.864,31.8153,31.8478,57200.0
2007-08-23 13:50:00,58.8,58.8,58.63,58.76,162500.0,31.8478,31.8478,31.7557,31.8261,162500.0
2007-08-23 14:00:00,58.75,58.81,58.68,58.78,146700.0,31.8207,31.8532,31.7828,31.8369,146700.0
2007-08-23 14:10:00,58.78,58.79,58.56,58.64,101900.0,31.8369,31.8424,31.7178,31.7611,101900.0
2007-08-23 14:20:00,58.65,58.65,58.48,58.54,79700.0,31.7665,31.7665,31.6744,31.7069,79700.0
2007-08-23 14:30:00,58.53,58.54,58.42,58.47,87700.0,31.7015,31.7069,31.6419,31.669,87700.0
2007-08-23 14:40:00,58.48,58.5,58.1,58.24,172000.0,31.6744,31.6853,31.4686,31.5445,172000.0
2007-08-23 14:50:00,58.23,58.36,58.22,58.36,94700.0,31.539,31.6095,31.5336,31.6095,94700.0
2007-08-23 15:00:00,58.36,58.4,58.27,58.3,82700.0,31.6095,31.6311,31.5607,31.577,82700.0
2007-08-23 15:10:00,58.29,58.4,58.26,58.37,107500.0,31.5715,31.6311,31.5553,31.6149,107500.0
2007-08-23 15:20:00,58.37,58.6,58.36,58.5,94500.0,31.6149,31.7394,31.6095,31.6853,94500.0
2007-08-23 15:30:00,58.51,58.56,58.37,58.41,91600.0,31.6907,31.7178,31.6149,31.6365,91600.0
2007-08-23 15:40:00,58.4,58.51,58.31,58.44,124900.0,31.6311,31.6907,31.5824,31.6528,124900.0
2007-08-23 15:50:00,58.45,58.5,58.33,58.41,119400.0,31.6582,31.6853,31.5932,31.6365,119400.0
2007-08-24 09:30:00,58.51,58.75,58.31,58.48,66200.0,31.6907,31.8207,31.5824,31.6744,66200.0
2007-08-24 09:40:00,58.47,58.6,58.41,58.48,63700.0,31.669,31.7394,31.6365,31.6744,63700.0
2007-08-24 09:50:00,58.49,58.51,58.23,58.29,62200.0,31.6799,31.6907,31.539,31.5715,62200.0
2007-08-24 10:00:00,58.3,58.65,58.3,58.57,83500.0,31.577,31.7665,31.577,31.7232,83500.0
2007-08-24 10:10:00,58.57,58.61,58.45,58.53,67300.0,31.7232,31.7449,31.6582,31.7015,67300.0
2007-08-24 10:20:00,58.53,58.69,58.52,58.67,48700.0,31.7015,31.7882,31.6961,31.7774,48700.0
2007-08-24 10:30:00,58.66,58.81,58.65,58.76,73100.0,31.7719,31.8532,31.7665,31.8261,73100.0
2007-08-24 10:40:00,58.75,58.78,58.67,58.67,35500.0,31.8207,31.8369,31.7774,31.7774,35500.0
2007-08-24 10:50:00,58.67,58.67,58.53,58.55,40900.0,31.7774,31.7774,31.7015,31.7124,40900.0
2007-08-24 11:00:00,58.54,58.65,58.53,58.63,49500.0,31.7069,31.7665,31.7015,31.7557,49500.0
2007-08-24 11:10:00,58.62,58.7,58.62,58.69,22500.0,31.7503,31.7936,31.7503,31.7882,22500.0
2007-08-24 11:20:00,58.69,58.74,58.69,58.74,35900.0,31.7882,31.8153,31.7882,31.8153,35900.0
2007-08-24 11:30:00,58.73,58.85,58.72,58.83,52300.0,31.8099,31.8748,31.8044,31.864,52300.0
2007-08-24 11:40:00,58.83,58.83,58.72,58.76,33400.0,31.864,31.864,31.8044,31.8261,33400.0
2007-08-24 11:50:00,58.76,58.93,58.76,58.92,40100.0,31.8261,31.9182,31.8261,31.9128,40100.0
2007-08-24 12:00:00,58.91,59.05,58.91,58.96,59500.0,31.9073,31.9832,31.9073,31.9344,59500.0
2007-08-24 12:10:00,58.96,59.14,58.89,59.14,39700.0,31.9344,32.0319,31.8965,32.0319,39700.0
2007-08-24 12:20:00,59.12,59.24,59.07,59.1,51100.0,32.0211,32.0861,31.994,32.0103,51100.0
2007-08-24 12:30:00,59.1,59.12,59.0,59.02,29800.0,32.0103,32.0211,31.9561,31.9669,29800.0
2007-08-24 12:40:00,59.01,59.03,58.88,58.89,45600.0,31.9615,31.9723,31.8911,31.8965,45600.0
2007-08-24 12:50:00,58.88,58.94,58.83,58.84,46900.0,31.8911,31.9236,31.864,31.8694,46900.0
2007-08-24 13:00:00,58.84,58.84,58.74,58.82,37200.0,31.8694,31.8694,31.8153,31.8586,37200.0
2007-08-24 13:10:00,58.83,58.95,58.82,58.92,28400.0,31.864,31.929,31.8586,31.9128,28400.0
2007-08-24 13:20:00,58.92,59.01,58.9,58.97,32100.0,31.9128,31.9615,31.9019,31.9398,32100.0
2007-08-24 13:30:00,58.98,58.99,58.92,58.98,44700.0,31.9453,31.9507,31.9128,31.9453,44700.0
2007-08-24 13:40:00,58.99,59.02,58.87,58.92,74600.0,31.9507,31.9669,31.8857,31.9128,74600.0
2007-08-24 13:50:00,58.92,58.93,58.85,58.91,46600.0,31.9128,31.9182,31.8748,31.9073,46600.0
2007-08-24 14:00:00,58.9,58.94,58.84,58.88,130900.0,31.9019,31.9236,31.8694,31.8911,130900.0
2007-08-24 14:10:00,58.88,58.9,58.8,58.81,82600.0,31.8911,31.9019,31.8478,31.8532,82600.0
2007-08-24 14:20:00,58.81,58.81,58.73,58.74,62700.0,31.8532,31.8532,31.8099,31.8153,62700.0
2007-08-24 14:30:00,58.72,58.73,58.68,58.69,44200.0,31.8044,31.8099,31.7828,31.7882,44200.0
2007-08-24 14:40:00,58.69,58.84,58.67,58.83,148800.0,31.7882,31.8694,31.7774,31.864,148800.0
2007-08-24 14:50:00,58.83,58.98,58.83,58.92,101000.0,31.864,31.9453,31.864,31.9128,101000.0
2007-08-24 15:00:00,58.92,58.95,58.84,58.84,60400.0,31.9128,31.929,31.8694,31.8694,60400.0
2007-08-24 15:10:00,58.84,58.85,58.77,58.84,64500.0,31.8694,31.8748,31.8315,31.8694,64500.0
2007-08-24 15:20:00,58.84,58.91,58.74,58.87,74700.0,31.8694,31.9073,31.8153,31.8857,74700.0
2007-08-24 15:30:00,58.88,58.95,58.88,58.92,141000.0,31.8911,31.929,31.8911,31.9128,141000.0
2007-08-24 15:40:00,58.93,58.94,58.86,58.87,89900.0,31.9182,31.9236,31.8803,31.8857,89900.0
2007-08-24 15:50:00,58.87,59.09,58.87,59.0,136300.0,31.8857,32.0048,31.8857,31.9561,136300.0
2007-08-27 09:30:00,59.09,59.09,58.5,58.6,108100.0,32.0048,32.0048,31.6853,31.7394,108100.0
2007-08-27 09:40:00,58.64,58.82,58.59,58.79,70900.0,31.7611,31.8586,31.734,31.8424,70900.0
2007-08-27 09:50:00,58.79,58.85,58.64,58.74,94600.0,31.8424,31.8748,31.7611,31.8153,94600.0
2007-08-27 10:00:00,58.76,58.84,58.64,58.71,97600.0,31.8261,31.8694,31.7611,31.799,97600.0
2007-08-27 10:10:00,58.69,58.86,58.65,58.68,99900.0,31.7882,31.8803,31.7665,31.7828,99900.0
2007-08-27 10:20:00,58.67,58.75,58.62,58.64,84100.0,31.7774,31.8207,31.7503,31.7611,84100.0
2007-08-27 10:30:00,58.66,58.76,58.66,58.76,61800.0,31.7719,31.8261,31.7719,31.8261,61800.0
2007-08-27 10:40:00,58.75,58.76,58.61,58.71,87600.0,31.8207,31.8261,31.7449,31.799,87600.0
2007-08-27 10:50:00,58.75,58.76,58.64,58.7,55600.0,31.8207,31.8261,31.7611,31.7936,55600.0
2007-08-27 11:00:00,58.7,58.71,58.66,58.68,67200.0,31.7936,31.799,31.7719,31.7828,67200.0
2007-08-27 11:10:00,58.69,58.73,58.66,58.68,32400.0,31.7882,31.8099,31.7719,31.7828,32400.0
2007-08-27 11:20:00,58.68,58.73,58.61,58.66,68300.0,31.7828,31.8099,31.7449,31.7719,68300.0
2007-08-27 11:30:00,58.66,58.73,58.61,58.7,58600.0,31.7719,31.8099,31.7449,31.7936,58600.0
2007-08-27 11:40:00,58.69,58.78,58.69,58.75,47000.0,31.7882,31.8369,31.7882,31.8207,47000.0
2007-08-27 11:50:00,58.74,58.74,58.69,58.72,27900.0,31.8153,31.8153,31.7882,31.8044,27900.0
2007-08-27 12:00:00,58.73,58.73,58.67,58.67,34000.0,31.8099,31.8099,31.7774,31.7774,34000.0
2007-08-27 12:10:00,58.67,58.83,58.67,58.78,43200.0,31.7774,31.864,31.7774,31.8369,43200.0
2007-08-27 12:20:00,58.78,58.8,58.68,58.7,38600.0,31.8369,31.8478,31.7828,31.7936,38600.0
2007-08-27 12:30:00,58.7,58.88,58.64,58.83,43200.0,31.7936,31.8911,31.7611,31.864,43200.0
2007-08-27 12:40:00,58.84,58.9,58.74,58.76,37300.0,31.8694,31.9019,31.8153,31.8261,37300.0
2007-08-27 12:50:00,58.76,58.78,58.71,58.77,40600.0,31.8261,31.8369,31.799,31.8315,40600.0
2007-08-27 13:00:00,58.77,58.91,58.76,58.85,34500.0,31.8315,31.9073,31.8261,31.8748,34500.0
2007-08-27 13:10:00,58.85,58.85,58.68,58.71,44200.0,31.8748,31.8748,31.7828,31.799,44200.0
2007-08-27 13:20:00,58.7,58.83,58.69,58.83,23600.0,31.7936,31.864,31.7882,31.864,23600.0
2007-08-27 13:30:00,58.83,58.83,58.67,58.68,76600.0,31.864,31.864,31.7774,31.7828,76600.0
2007-08-27 13:40:00,58.68,58.8,58.68,58.77,30400.0,31.7828,31.8478,31.7828,31.8315,30400.0
2007-08-27 13:50:00,58.78,58.78,58.61,58.66,117200.0,31.8369,31.8369,31.7449,31.7719,117200.0
2007-08-27 14:00:00,58.66,58.78,58.66,58.76,53200.0,31.7719,31.8369,31.7719,31.8261,53200.0
2007-08-27 14:10:00,58.76,58.82,58.73,58.82,60500.0,31.8261,31.8586,31.8099,31.8586,60500.0
2007-08-27 14:20:00,58.81,58.98,58.81,58.88,73900.0,31.8532,31.9453,31.8532,31.8911,73900.0
2007-08-27 14:30:00,58.87,59.02,58.85,58.9,84300.0,31.8857,31.9669,31.8748,31.9019,84300.0
2007-08-27 14:40:00,58.89,58.9,58.76,58.8,48500.0,31.8965,31.9019,31.8261,31.8478,48500.0
2007-08-27 14:50:00,58.8,58.84,58.68,58.68,52300.0,31.8478,31.8694,31.7828,31.7828,52300.0
2007-08-27 15:00:00,58.69,58.76,58.67,58.68,47300.0,31.7882,31.8261,31.7774,31.7828,47300.0
2007-08-27 15:10:00,58.69,58.78,58.69,58.7,63200.0,31.7882,31.8369,31.7882,31.7936,63200.0
2007-08-27 15:20:00,58.7,58.8,58.66,58.77,70200.0,31.7936,31.8478,31.7719,31.8315,70200.0
2007-08-27 15:30:00,58.77,58.8,58.72,58.76,141800.0,31.8315,31.8478,31.8044,31.8261,141800.0
2007-08-27 15:40:00,58.76,58.77,58.62,58.63,99300.0,31.8261,31.8315,31.7503,31.7557,99300.0
2007-08-27 15:50:00,58.62,58.7,58.44,58.5,285300.0,31.7503,31.7936,31.6528,31.6853,285300.0
2007-08-28 09:30:00,58.08,58.08,57.51,57.92,125500.0,31.4578,31.4578,31.1491,31.3711,125500.0
2007-08-28 09:40:00,57.92,57.92,57.39,57.58,115600.0,31.3711,31.3711,31.0841,31.187,115600.0
2007-08-28 09:50:00,57.56,57.59,57.39,57.4,90500.0,31.1761,31.1924,31.0841,31.0895,90500.0
2007-08-28 10:00:00,57.4,57.61,57.22,57.26,139800.0,31.0895,31.2032,30.992,31.0137,139800.0
2007-08-28 10:10:00,57.28,57.4,57.13,57.4,129100.0,31.0245,31.0895,30.9432,31.0895,129100.0
2007-08-28 10:20:00,57.39,57.4,57.22,57.37,116300.0,31.0841,31.0895,30.992,31.0732,116300.0
2007-08-28 10:30:00,57.36,57.55,57.34,57.52,59500.0,31.0678,31.1707,31.057,31.1545,59500.0
2007-08-28 10:40:00,57.49,57.74,57.46,57.58,161300.0,31.1382,31.2736,31.122,31.187,161300.0
2007-08-28 10:50:00,57.58,57.65,57.41,57.46,89000.0,31.187,31.2249,31.0949,31.122,89000.0
2007-08-28 11:00:00,57.43,57.43,57.14,57.14,60100.0,31.1057,31.1057,30.9487,30.9487,60100.0
2007-08-28 11:10:00,57.15,57.45,57.14,57.41,75400.0,30.9541,31.1166,30.9487,31.0949,75400.0
2007-08-28 11:20:00,57.41,57.62,57.4,57.46,71100.0,31.0949,31.2086,31.0895,31.122,71100.0
2007-08-28 11:30:00,57.46,57.55,57.45,57.45,55000.0,31.122,31.1707,31.1166,31.1166,55000.0
2007-08-28 11:40:00,57.45,57.6,57.45,57.51,54900.0,31.1166,31.1978,31.1166,31.1491,54900.0
2007-08-28 11:50:00,57.5,57.59,57.45,57.57,37400.0,31.1437,31.1924,31.1166,31.1816,37400.0
2007-08-28 12:00:00,57.55,57.69,57.52,57.65,56700.0,31.1707,31.2466,31.1545,31.2249,56700.0
2007-08-28 12:10:00,57.65,57.71,57.4,57.48,83700.0,31.2249,31.2574,31.0895,31.1328,83700.0
2007-08-28 12:20:00,57.49,57.5,57.25,57.42,70300.0,31.1382,31.1437,31.0082,31.1003,70300.0
2007-08-28 12:30:00,57.42,57.49,57.41,57.47,32000.0,31.1003,31.1382,31.0949,31.1274,32000.0
2007-08-28 12:40:00,57.46,57.48,57.24,57.31,68900.0,31.122,31.1328,31.0028,31.0407,68900.0
2007-08-28 12:50:00,57.35,57.46,57.34,57.42,160400.0,31.0624,31.122,31.057,31.1003,160400.0
2007-08-28 13:00:00,57.41,57.45,57.4,57.4,80600.0,31.0949,31.1166,31.0895,31.0895,80600.0
2007-08-28 13:10:00,57.4,57.48,57.28,57.3,68700.0,31.0895,31.1328,31.0245,31.0353,68700.0
2007-08-28 13:20:00,57.28,57.42,57.28,57.42,45800.0,31.0245,31.1003,31.0245,31.1003,45800.0
2007-08-28 13:30:00,57.41,57.55,57.4,57.52,53300.0,31.0949,31.1707,31.0895,31.1545,53300.0
2007-08-28 13:40:00,57.52,57.54,57.45,57.48,48100.0,31.1545,31.1653,31.1166,31.1328,48100.0
2007-08-28 13:50:00,57.47,57.51,57.45,57.45,41500.0,31.1274,31.1491,31.1166,31.1166,41500.0
2007-08-28 14:00:00,57.46,57.51,57.3,57.33,128900.0,31.122,31.1491,31.0353,31.0516,128900.0
2007-08-28 14:10:00,57.35,57.37,57.1,57.12,83900.0,31.0624,31.0732,30.927,30.9378,83900.0
2007-08-28 14:20:00,57.12,57.23,57.08,57.16,73800.0,30.9378,30.9974,30.9162,30.9595,73800.0
2007-08-28 14:30:00,57.17,57.24,57.07,57.1,61600.0,30.9649,31.0028,30.9107,30.927,61600.0
2007-08-28 14:40:00,57.1,57.11,56.95,56.96,59500.0,30.927,30.9324,30.8458,30.8512,59500.0
2007-08-28 14:50:00,56.95,56.97,56.77,56.79,94900.0,30.8458,30.8566,30.7483,30.7591,94900.0
2007-08-28 15:00:00,56.79,56.87,56.75,56.82,87000.0,30.7591,30.8024,30.7374,30.7753,87000.0
2007-08-28 15:10:00,56.81,56.89,56.76,56.83,52700.0,30.7699,30.8133,30.7428,30.7808,52700.0
2007-08-28 15:20:00,56.83,56.94,56.78,56.87,88300.0,30.7808,30.8403,30.7537,30.8024,88300.0
2007-08-28 15:30:00,56.87,56.87,56.7,56.72,91000.0,30.8024,30.8024,30.7103,30.7212,91000.0
2007-08-28 15:40:00,56.72,56.73,56.53,56.6,159800.0,30.7212,30.7266,30.6183,30.6562,159800.0
2007-08-28 15:50:00,56.61,56.64,56.53,56.62,179300.0,30.6616,30.6778,30.6183,30.667,179300.0
2007-08-29 09:30:00,57.11,57.19,56.81,56.98,90100.0,30.9324,30.9757,30.7699,30.862,90100.0
2007-08-29 09:40:00,57.0,57.11,56.98,57.03,68600.0,30.8728,30.9324,30.862,30.8891,68600.0
2007-08-29 09:50:00,57.03,57.03,56.89,56.91,111900.0,30.8891,30.8891,30.8133,30.8241,111900.0
2007-08-29 10:00:00,56.91,57.0,56.82,56.97,94900.0,30.8241,30.8728,30.7753,30.8566,94900.0
2007-08-29 10:10:00,56.97,57.06,56.96,57.06,80800.0,30.8566,30.9053,30.8512,30.9053,80800.0
2007-08-29 10:20:00,57.06,57.19,57.04,57.08,73200.0,30.9053,30.9757,30.8945,30.9162,73200.0
2007-08-29 10:30:00,57.07,57.19,57.06,57.19,63100.0,30.9107,30.9757,30.9053,30.9757,63100.0
2007-08-29 10:40:00,57.17,57.34,57.17,57.26,70800.0,30.9649,31.057,30.9649,31.0137,70800.0
2007-08-29 10:50:00,57.24,57.47,57.22,57.44,79700.0,31.0028,31.1274,30.992,31.1112,79700.0
2007-08-29 11:00:00,57.45,57.6,57.43,57.56,75400.0,31.1166,31.1978,31.1057,31.1761,75400.0
2007-08-29 11:10:00,57.56,57.57,57.48,57.52,24400.0,31.1761,31.1816,31.1328,31.1545,24400.0
2007-08-29 11:20:00,57.52,57.53,57.44,57.44,41300.0,31.1545,31.1599,31.1112,31.1112,41300.0
2007-08-29 11:30:00,57.45,57.55,57.4,57.45,52800.0,31.1166,31.1707,31.0895,31.1166,52800.0
2007-08-29 11:40:00,57.46,57.51,57.37,57.45,60000.0,31.122,31.1491,31.0732,31.1166,60000.0
2007-08-29 11:50:00,57.45,57.55,57.42,57.5,29500.0,31.1166,31.1707,31.1003,31.1437,29500.0
2007-08-29 12:00:00,57.5,57.62,57.49,57.54,39000.0,31.1437,31.2086,31.1382,31.1653,39000.0
2007-08-29 12:10:00,57.52,57.56,57.52,57.52,21600.0,31.1545,31.1761,31.1545,31.1545,21600.0
2007-08-29 12:20:00,57.53,57.53,57.4,57.42,28700.0,31.1599,31.1599,31.0895,31.1003,28700.0
2007-08-29 12:30:00,57.42,57.48,57.38,57.4,27100.0,31.1003,31.1328,31.0787,31.0895,27100.0
2007-08-29 12:40:00,57.4,57.46,57.39,57.42,28800.0,31.0895,31.122,31.0841,31.1003,28800.0
2007-08-29 12:50:00,57.42,57.42,57.31,57.33,40700.0,31.1003,31.1003,31.0407,31.0516,40700.0
2007-08-29 13:00:00,57.32,57.44,57.31,57.34,49600.0,31.0462,31.1112,31.0407,31.057,49600.0
2007-08-29 13:10:00,57.34,57.4,57.33,57.34,29400.0,31.057,31.0895,31.0516,31.057,29400.0
2007-08-29 13:20:00,57.34,57.34,57.22,57.24,49000.0,31.057,31.057,30.992,31.0028,49000.0
2007-08-29 13:30:00,57.24,57.31,57.22,57.24,46200.0,31.0028,31.0407,30.992,31.0028,46200.0
2007-08-29 13:40:00,57.24,57.31,57.16,57.21,48100.0,31.0028,31.0407,30.9595,30.9866,48100.0
2007-08-29 13:50:00,57.21,57.38,57.2,57.31,42700.0,30.9866,31.0787,30.9812,31.0407,42700.0
2007-08-29 14:00:00,57.33,57.48,57.31,57.45,61100.0,31.0516,31.1328,31.0407,31.1166,61100.0
2007-08-29 14:10:00,57.45,57.45,57.33,57.35,33000.0,31.1166,31.1166,31.0516,31.0624,33000.0
2007-08-29 14:20:00,57.34,57.45,57.34,57.45,22700.0,31.057,31.1166,31.057,31.1166,22700.0
2007-08-29 14:30:00,57.46,57.6,57.45,57.6,54800.0,31.122,31.1978,31.1166,31.1978,54800.0
2007-08-29 14:40:00,57.6,57.61,57.53,57.61,34700.0,31.1978,31.2032,31.1599,31.2032,34700.0
2007-08-29 14:50:00,57.6,57.63,57.55,57.59,29900.0,31.1978,31.2141,31.1707,31.1924,29900.0
2007-08-29 15:00:00,57.6,57.78,57.6,57.78,63300.0,31.1978,31.2953,31.1978,31.2953,63300.0
2007-08-29 15:10:00,57.78,57.94,57.78,57.86,53400.0,31.2953,31.382,31.2953,31.3386,53400.0
2007-08-29 15:20:00,57.85,57.95,57.81,57.95,47300.0,31.3332,31.3874,31.3116,31.3874,47300.0
2007-08-29 15:30:00,57.95,58.24,57.94,58.21,149700.0,31.3874,31.5445,31.382,31.5282,149700.0
2007-08-29 15:40:00,58.21,58.24,58.04,58.09,106300.0,31.5282,31.5445,31.4361,31.4632,106300.0
2007-08-29 15:50:00,58.09,58.27,58.04,58.21,210200.0,31.4632,31.5607,31.4361,31.5282,210200.0
2007-08-30 09:30:00,57.71,58.2,57.61,58.09,93200.0,31.2574,31.5228,31.2032,31.4632,93200.0
2007-08-30 09:40:00,58.07,58.43,58.01,58.22,83600.0,31.4524,31.6474,31.4199,31.5336,83600.0
2007-08-30 09:50:00,58.23,58.53,58.2,58.32,105100.0,31.539,31.7015,31.5228,31.5878,105100.0
2007-08-30 10:00:00,58.34,58.74,58.28,58.71,90800.0,31.5986,31.8153,31.5661,31.799,90800.0
2007-08-30 10:10:00,58.71,58.94,58.64,58.85,102700.0,31.799,31.9236,31.7611,31.8748,102700.0
2007-08-30 10:20:00,58.85,58.89,58.7,58.81,106500.0,31.8748,31.8965,31.7936,31.8532,106500.0
2007-08-30 10:30:00,58.81,58.92,58.72,58.72,69600.0,31.8532,31.9128,31.8044,31.8044,69600.0
2007-08-30 10:40:00,58.72,58.72,58.55,58.65,47400.0,31.8044,31.8044,31.7124,31.7665,47400.0
2007-08-30 10:50:00,58.66,58.71,58.58,58.61,35800.0,31.7719,31.799,31.7286,31.7449,35800.0
2007-08-30 11:00:00,58.61,58.79,58.6,58.6,44300.0,31.7449,31.8424,31.7394,31.7394,44300.0
2007-08-30 11:10:00,58.61,58.83,58.59,58.79,54900.0,31.7449,31.864,31.734,31.8424,54900.0
2007-08-30 11:20:00,58.79,58.86,58.71,58.78,50500.0,31.8424,31.8803,31.799,31.8369,50500.0
2007-08-30 11:30:00,58.79,58.85,58.72,58.82,21700.0,31.8424,31.8748,31.8044,31.8586,21700.0
2007-08-30 11:40:00,58.82,58.9,58.78,58.84,39300.0,31.8586,31.9019,31.8369,31.8694,39300.0
2007-08-30 11:50:00,58.84,58.86,58.73,58.76,26600.0,31.8694,31.8803,31.8099,31.8261,26600.0
2007-08-30 12:00:00,58.76,58.77,58.65,58.75,63700.0,31.8261,31.8315,31.7665,31.8207,63700.0
2007-08-30 12:10:00,58.75,58.78,58.6,58.61,42700.0,31.8207,31.8369,31.7394,31.7449,42700.0
2007-08-30 12:20:00,58.6,58.79,58.51,58.6,124900.0,31.7394,31.8424,31.6907,31.7394,124900.0
2007-08-30 12:30:00,58.59,58.67,58.34,58.51,89300.0,31.734,31.7774,31.5986,31.6907,89300.0
2007-08-30 12:40:00,58.52,58.62,58.5,58.51,32000.0,31.6961,31.7503,31.6853,31.6907,32000.0
2007-08-30 12:50:00,58.5,58.72,58.5,58.68,42700.0,31.6853,31.8044,31.6853,31.7828,42700.0
2007-08-30 13:00:00,58.67,58.76,58.66,58.76,41900.0,31.7774,31.8261,31.7719,31.8261,41900.0
2007-08-30 13:10:00,58.74,58.8,58.68,58.68,23900.0,31.8153,31.8478,31.7828,31.7828,23900.0
2007-08-30 13:20:00,58.68,58.7,58.62,58.68,44700.0,31.7828,31.7936,31.7503,31.7828,44700.0
2007-08-30 13:30:00,58.67,58.67,58.59,58.66,32200.0,31.7774,31.7774,31.734,31.7719,32200.0
2007-08-30 13:40:00,58.66,58.67,58.51,58.53,71000.0,31.7719,31.7774,31.6907,31.7015,71000.0
2007-08-30 13:50:00,58.52,58.59,58.45,58.59,38000.0,31.6961,31.734,31.6582,31.734,38000.0
2007-08-30 14:00:00,58.59,58.69,58.55,58.6,68100.0,31.734,31.7882,31.7124,31.7394,68100.0
2007-08-30 14:10:00,58.59,58.7,58.59,58.62,55100.0,31.734,31.7936,31.734,31.7503,55100.0
2007-08-30 14:20:00,58.61,58.62,58.31,58.32,64300.0,31.7449,31.7503,31.5824,31.5878,64300.0
2007-08-30 14:30:00,58.31,58.37,58.23,58.26,60700.0,31.5824,31.6149,31.539,31.5553,60700.0
2007-08-30 14:40:00,58.25,58.27,57.89,57.99,79300.0,31.5499,31.5607,31.3549,31.409,79300.0
2007-08-30 14:50:00,57.98,58.1,57.84,57.94,98100.0,31.4036,31.4686,31.3278,31.382,98100.0
2007-08-30 15:00:00,57.95,58.17,57.95,58.17,72600.0,31.3874,31.5065,31.3874,31.5065,72600.0
2007-08-30 15:10:00,58.16,58.22,58.08,58.22,56400.0,31.5011,31.5336,31.4578,31.5336,56400.0
2007-08-30 15:20:00,58.21,58.29,58.12,58.2,56900.0,31.5282,31.5715,31.4795,31.5228,56900.0
2007-08-30 15:30:00,58.19,58.23,58.09,58.17,51600.0,31.5174,31.539,31.4632,31.5065,51600.0
2007-08-30 15:40:00,58.16,58.18,58.02,58.07,65700.0,31.5011,31.512,31.4253,31.4524,65700.0
2007-08-30 15:50:00,58.08,58.22,58.04,58.2,119800.0,31.4578,31.5336,31.4361,31.5228,119800.0
2007-08-31 09:30:00,57.93,58.03,57.34,57.34,245300.0,31.3766,31.4307,31.057,31.057,245300.0
2007-08-31 09:40:00,57.33,57.41,56.98,57.24,272700.0,31.0516,31.0949,30.862,31.0028,272700.0
2007-08-31 09:50:00,57.23,57.4,57.18,57.33,152000.0,30.9974,31.0895,30.9703,31.0516,152000.0
2007-08-31 10:00:00,57.33,57.66,57.12,57.57,234500.0,31.0516,31.2303,30.9378,31.1816,234500.0
2007-08-31 10:10:00,57.58,57.61,57.33,57.6,124500.0,31.187,31.2032,31.0516,31.1978,124500.0
2007-08-31 10:20:00,57.6,57.75,57.3,57.69,81900.0,31.1978,31.2791,31.0353,31.2466,81900.0
2007-08-31 10:30:00,57.66,57.85,57.63,57.7,71300.0,31.2303,31.3332,31.2141,31.252,71300.0
2007-08-31 10:40:00,57.69,57.69,57.34,57.35,82200.0,31.2466,31.2466,31.057,31.0624,82200.0
2007-08-31 10:50:00,57.36,57.4,57.3,57.3,49100.0,31.0678,31.0895,31.0353,31.0353,49100.0
2007-08-31 11:00:00,57.3,57.61,57.3,57.59,104400.0,31.0353,31.2032,31.0353,31.1924,104400.0
2007-08-31 11:10:00,57.59,57.71,57.53,57.61,78700.0,31.1924,31.2574,31.1599,31.2032,78700.0
2007-08-31 11:20:00,57.61,57.66,57.47,57.56,52900.0,31.2032,31.2303,31.1274,31.1761,52900.0
2007-08-31 11:30:00,57.56,57.66,57.51,57.65,37900.0,31.1761,31.2303,31.1491,31.2249,37900.0
2007-08-31 11:40:00,57.65,57.7,57.3,57.59,39900.0,31.2249,31.252,31.0353,31.1924,39900.0
2007-08-31 11:50:00,57.61,57.75,57.61,57.69,30300.0,31.2032,31.2791,31.2032,31.2466,30300.0
2007-08-31 12:00:00,57.68,57.72,57.66,57.67,23900.0,31.2411,31.2628,31.2303,31.2357,23900.0
2007-08-31 12:10:00,57.67,57.78,57.66,57.77,25000.0,31.2357,31.2953,31.2303,31.2899,25000.0
2007-08-31 12:20:00,57.78,57.85,57.77,57.77,33700.0,31.2953,31.3332,31.2899,31.2899,33700.0
2007-08-31 12:30:00,57.77,57.94,57.75,57.91,53500.0,31.2899,31.382,31.2791,31.3657,53500.0
2007-08-31 12:40:00,57.92,57.94,57.87,57.91,20600.0,31.3711,31.382,31.3441,31.3657,20600.0
2007-08-31 12:50:00,57.91,57.92,57.85,57.85,21400.0,31.3657,31.3711,31.3332,31.3332,21400.0
2007-08-31 13:00:00,57.86,57.89,57.79,57.81,17000.0,31.3386,31.3549,31.3007,31.3116,17000.0
2007-08-31 13:10:00,57.81,57.87,57.8,57.86,14400.0,31.3116,31.3441,31.3061,31.3386,14400.0
2007-08-31 13:20:00,57.86,57.88,57.82,57.86,21200.0,31.3386,31.3495,31.317,31.3386,21200.0
2007-08-31 13:30:00,57.87,57.97,57.84,57.91,46100.0,31.3441,31.3982,31.3278,31.3657,46100.0
2007-08-31 13:40:00,57.89,57.89,57.66,57.66,86500.0,31.3549,31.3549,31.2303,31.2303,86500.0
2007-08-31 13:50:00,57.65,57.69,57.56,57.61,99400.0,31.2249,31.2466,31.1761,31.2032,99400.0
2007-08-31 14:00:00,57.61,57.66,57.59,57.62,58000.0,31.2032,31.2303,31.1924,31.2086,58000.0
2007-08-31 14:10:00,57.64,57.69,57.6,57.66,170900.0,31.2195,31.2466,31.1978,31.2303,170900.0
2007-08-31 14:20:00,57.66,57.67,57.58,57.66,25600.0,31.2303,31.2357,31.187,31.2303,25600.0
2007-08-31 14:30:00,57.66,57.7,57.6,57.67,82100.0,31.2303,31.252,31.1978,31.2357,82100.0
2007-08-31 14:40:00,57.67,57.69,57.62,57.64,37500.0,31.2357,31.2466,31.2086,31.2195,37500.0
2007-08-31 14:50:00,57.65,57.67,57.64,57.65,80200.0,31.2249,31.2357,31.2195,31.2249,80200.0
2007-08-31 15:00:00,57.65,57.67,57.63,57.64,68500.0,31.2249,31.2357,31.2141,31.2195,68500.0
2007-08-31 15:10:00,57.64,57.67,57.61,57.64,72200.0,31.2195,31.2357,31.2032,31.2195,72200.0
2007-08-31 15:20:00,57.65,57.68,57.57,57.64,67100.0,31.2249,31.2411,31.1816,31.2195,67100.0
2007-08-31 15:30:00,57.65,57.7,57.64,57.67,150400.0,31.2249,31.252,31.2195,31.2357,150400.0
2007-08-31 15:40:00,57.68,57.69,57.62,57.63,157700.0,31.2411,31.2466,31.2086,31.2141,157700.0
2007-08-31 15:50:00,57.63,57.64,57.44,57.52,219500.0,31.2141,31.2195,31.1112,31.1545,219500.0
2007-09-04 09:30:00,57.46,57.58,57.0,57.28,123800.0,31.122,31.187,30.8728,31.0245,123800.0
2007-09-04 09:40:00,57.27,57.44,57.26,57.36,165900.0,31.0191,31.1112,31.0137,31.0678,165900.0
2007-09-04 09:50:00,57.35,57.4,57.31,57.37,98400.0,31.0624,31.0895,31.0407,31.0732,98400.0
2007-09-04 10:00:00,57.37,57.65,57.29,57.63,175200.0,31.0732,31.2249,31.0299,31.2141,175200.0
2007-09-04 10:10:00,57.62,57.71,57.53,57.53,70700.0,31.2086,31.2574,31.1599,31.1599,70700.0
2007-09-04 10:20:00,57.54,57.71,57.53,57.62,71600.0,31.1653,31.2574,31.1599,31.2086,71600.0
2007-09-04 10:30:00,57.63,57.8,57.56,57.73,113200.0,31.2141,31.3061,31.1761,31.2682,113200.0
2007-09-04 10:40:00,57.73,57.86,57.69,57.8,80900.0,31.2682,31.3386,31.2466,31.3061,80900.0
2007-09-04 10:50:00,57.81,57.83,57.75,57.78,35000.0,31.3116,31.3224,31.2791,31.2953,35000.0
2007-09-04 11:00:00,57.78,57.97,57.77,57.96,51600.0,31.2953,31.3982,31.2899,31.3928,51600.0
2007-09-04 11:10:00,57.97,58.17,57.95,58.08,66200.0,31.3982,31.5065,31.3874,31.4578,66200.0
2007-09-04 11:20:00,58.09,58.16,58.0,58.02,47900.0,31.4632,31.5011,31.4145,31.4253,47900.0
2007-09-04 11:30:00,58.02,58.14,58.0,58.14,36900.0,31.4253,31.4903,31.4145,31.4903,36900.0
2007-09-04 11:40:00,58.13,58.13,58.04,58.06,36100.0,31.4849,31.4849,31.4361,31.447,36100.0
2007-09-04 11:50:00,58.06,58.07,57.9,57.91,33400.0,31.447,31.4524,31.3603,31.3657,33400.0
2007-09-04 12:00:00,57.91,57.92,57.8,57.85,40500.0,31.3657,31.3711,31.3061,31.3332,40500.0
2007-09-04 12:10:00,57.84,57.85,57.74,57.74,18400.0,31.3278,31.3332,31.2736,31.2736,18400.0
2007-09-04 12:20:00,57.73,57.73,57.65,57.7,58800.0,31.2682,31.2682,31.2249,31.252,58800.0
2007-09-04 12:30:00,57.7,57.77,57.69,57.77,33500.0,31.252,31.2899,31.2466,31.2899,33500.0
2007-09-04 12:40:00,57.75,57.92,57.74,57.9,27300.0,31.2791,31.3711,31.2736,31.3603,27300.0
2007-09-04 12:50:00,57.91,57.93,57.89,57.89,19000.0,31.3657,31.3766,31.3549,31.3549,19000.0
2007-09-04 13:00:00,57.89,57.89,57.77,57.78,28600.0,31.3549,31.3549,31.2899,31.2953,28600.0
2007-09-04 13:10:00,57.78,57.99,57.77,57.98,31200.0,31.2953,31.409,31.2899,31.4036,31200.0
2007-09-04 13:20:00,57.97,58.07,57.97,58.05,53200.0,31.3982,31.4524,31.3982,31.4415,53200.0
2007-09-04 13:30:00,58.05,58.21,58.05,58.2,102600.0,31.4415,31.5282,31.4415,31.5228,102600.0
2007-09-04 13:40:00,58.21,58.5,58.2,58.48,151300.0,31.5282,31.6853,31.5228,31.6744,151300.0
2007-09-04 13:50:00,58.49,58.58,58.46,58.56,76700.0,31.6799,31.7286,31.6636,31.7178,76700.0
2007-09-04 14:00:00,58.56,58.58,58.5,58.52,63200.0,31.7178,31.7286,31.6853,31.6961,63200.0
2007-09-04 14:10:00,58.51,58.57,58.46,58.51,50200.0,31.6907,31.7232,31.6636,31.6907,50200.0
2007-09-04 14:20:00,58.52,58.69,58.52,58.59,66500.0,31.6961,31.7882,31.6961,31.734,66500.0
2007-09-04 14:30:00,58.6,58.69,58.59,58.68,48800.0,31.7394,31.7882,31.734,31.7828,48800.0
2007-09-04 14:40:00,58.68,58.8,58.67,58.78,57800.0,31.7828,31.8478,31.7774,31.8369,57800.0
2007-09-04 14:50:00,58.78,58.9,58.78,58.84,78900.0,31.8369,31.9019,31.8369,31.8694,78900.0
2007-09-04 15:00:00,58.84,58.85,58.74,58.78,39100.0,31.8694,31.8748,31.8153,31.8369,39100.0
2007-09-04 15:10:00,58.77,58.78,58.72,58.73,55500.0,31.8315,31.8369,31.8044,31.8099,55500.0
2007-09-04 15:20:00,58.74,58.79,58.69,58.72,78000.0,31.8153,31.8424,31.7882,31.8044,78000.0
2007-09-04 15:30:00,58.71,58.83,58.64,58.66,110700.0,31.799,31.864,31.7611,31.7719,110700.0
2007-09-04 15:40:00,58.66,58.74,58.44,58.47,150600.0,31.7719,31.8153,31.6528,31.669,150600.0
2007-09-04 15:50:00,58.46,58.49,58.26,58.39,267500.0,31.6636,31.6799,31.5553,31.6257,267500.0
2007-09-05 09:30:00,58.06,58.39,58.06,58.28,113300.0,31.447,31.6257,31.447,31.5661,113300.0
2007-09-05 09:40:00,58.27,58.48,58.08,58.43,124000.0,31.5607,31.6744,31.4578,31.6474,124000.0
2007-09-05 09:50:00,58.43,58.45,58.17,58.22,87800.0,31.6474,31.6582,31.5065,31.5336,87800.0
2007-09-05 10:00:00,58.2,58.21,57.96,58.09,124700.0,31.5228,31.5282,31.3928,31.4632,124700.0
2007-09-05 10:10:00,58.08,58.11,57.63,57.7,161600.0,31.4578,31.474,31.2141,31.252,161600.0
2007-09-05 10:20:00,57.7,57.84,57.67,57.8,82500.0,31.252,31.3278,31.2357,31.3061,82500.0
2007-09-05 10:30:00,57.8,57.91,57.66,57.75,113700.0,31.3061,31.3657,31.2303,31.2791,113700.0
2007-09-05 10:40:00,57.74,57.96,57.71,57.85,63100.0,31.2736,31.3928,31.2574,31.3332,63100.0
2007-09-05 10:50:00,57.84,57.85,57.71,57.77,61000.0,31.3278,31.3332,31.2574,31.2899,61000.0
2007-09-05 11:00:00,57.76,57.77,57.65,57.74,63700.0,31.2845,31.2899,31.2249,31.2736,63700.0
2007-09-05 11:10:00,57.74,57.83,57.71,57.8,51100.0,31.2736,31.3224,31.2574,31.3061,51100.0
2007-09-05 11:20:00,57.81,57.82,57.7,57.75,39900.0,31.3116,31.317,31.252,31.2791,39900.0
2007-09-05 11:30:00,57.76,57.8,57.7,57.74,54400.0,31.2845,31.3061,31.252,31.2736,54400.0
2007-09-05 11:40:00,57.74,57.74,57.62,57.63,61000.0,31.2736,31.2736,31.2086,31.2141,61000.0
2007-09-05 11:50:00,57.63,57.75,57.61,57.75,30400.0,31.2141,31.2791,31.2032,31.2791,30400.0
2007-09-05 12:00:00,57.75,57.78,57.68,57.7,31700.0,31.2791,31.2953,31.2411,31.252,31700.0
2007-09-05 12:10:00,57.7,57.76,57.7,57.73,43800.0,31.252,31.2845,31.252,31.2682,43800.0
2007-09-05 12:20:00,57.71,57.81,57.65,57.75,76700.0,31.2574,31.3116,31.2249,31.2791,76700.0
2007-09-05 12:30:00,57.76,57.77,57.68,57.74,20600.0,31.2845,31.2899,31.2411,31.2736,20600.0
2007-09-05 12:40:00,57.76,57.76,57.68,57.72,35000.0,31.2845,31.2845,31.2411,31.2628,35000.0
2007-09-05 12:50:00,57.74,57.81,57.69,57.8,51600.0,31.2736,31.3116,31.2466,31.3061,51600.0
2007-09-05 13:00:00,57.79,57.89,57.74,57.78,101300.0,31.3007,31.3549,31.2736,31.2953,101300.0
2007-09-05 13:10:00,57.78,57.83,57.77,57.8,95500.0,31.2953,31.3224,31.2899,31.3061,95500.0
2007-09-05 13:20:00,57.8,57.81,57.7,57.7,107100.0,31.3061,31.3116,31.252,31.252,107100.0
2007-09-05 13:30:00,57.7,57.73,57.69,57.72,148300.0,31.252,31.2682,31.2466,31.2628,148300.0
2007-09-05 13:40:00,57.72,57.73,57.68,57.7,168100.0,31.2628,31.2682,31.2411,31.252,168100.0
2007-09-05 13:50:00,57.71,57.75,57.69,57.74,91800.0,31.2574,31.2791,31.2466,31.2736,91800.0
2007-09-05 14:00:00,57.74,57.78,57.55,57.63,168400.0,31.2736,31.2953,31.1707,31.2141,168400.0
2007-09-05 14:10:00,57.62,57.66,57.58,57.59,52500.0,31.2086,31.2303,31.187,31.1924,52500.0
2007-09-05 14:20:00,57.59,57.6,57.37,57.39,95200.0,31.1924,31.1978,31.0732,31.0841,95200.0
2007-09-05 14:30:00,57.39,57.55,57.39,57.53,71600.0,31.0841,31.1707,31.0841,31.1599,71600.0
2007-09-05 14:40:00,57.54,57.54,57.28,57.35,148800.0,31.1653,31.1653,31.0245,31.0624,148800.0
2007-09-05 14:50:00,57.33,57.5,57.27,57.47,72200.0,31.0516,31.1437,31.0191,31.1274,72200.0
2007-09-05 15:00:00,57.46,57.67,57.45,57.65,93000.0,31.122,31.2357,31.1166,31.2249,93000.0
2007-09-05 15:10:00,57.65,57.75,57.55,57.74,74800.0,31.2249,31.2791,31.1707,31.2736,74800.0
2007-09-05 15:20:00,57.74,57.75,57.6,57.65,68900.0,31.2736,31.2791,31.1978,31.2249,68900.0
2007-09-05 15:30:00,57.66,57.75,57.54,57.58,121300.0,31.2303,31.2791,31.1653,31.187,121300.0
2007-09-05 15:40:00,57.58,57.77,57.58,57.72,238200.0,31.187,31.2899,31.187,31.2628,238200.0
2007-09-05 15:50:00,57.73,57.74,57.47,57.48,384600.0,31.2682,31.2736,31.1274,31.1328,384600.0
2007-09-06 09:30:00,57.92,58.16,57.74,57.76,191600.0,31.3711,31.5011,31.2736,31.2845,191600.0
2007-09-06 09:40:00,57.77,58.01,57.73,57.88,101300.0,31.2899,31.4199,31.2682,31.3495,101300.0
2007-09-06 09:50:00,57.89,57.92,57.43,57.64,186000.0,31.3549,31.3711,31.1057,31.2195,186000.0
2007-09-06 10:00:00,57.66,57.86,57.64,57.69,130500.0,31.2303,31.3386,31.2195,31.2466,130500.0
2007-09-06 10:10:00,57.7,57.79,57.52,57.54,106000.0,31.252,31.3007,31.1545,31.1653,106000.0
2007-09-06 10:20:00,57.54,57.63,57.45,57.51,103400.0,31.1653,31.2141,31.1166,31.1491,103400.0
2007-09-06 10:30:00,57.48,57.58,57.45,57.58,66900.0,31.1328,31.187,31.1166,31.187,66900.0
2007-09-06 10:40:00,57.58,57.64,57.51,57.54,59600.0,31.187,31.2195,31.1491,31.1653,59600.0
2007-09-06 10:50:00,57.55,57.66,57.53,57.56,65100.0,31.1707,31.2303,31.1599,31.1761,65100.0
2007-09-06 11:00:00,57.56,57.63,57.55,57.57,40100.0,31.1761,31.2141,31.1707,31.1816,40100.0
2007-09-06 11:10:00,57.58,57.6,57.46,57.48,70700.0,31.187,31.1978,31.122,31.1328,70700.0
2007-09-06 11:20:00,57.48,57.61,57.46,57.6,140100.0,31.1328,31.2032,31.122,31.1978,140100.0
2007-09-06 11:30:00,57.61,57.81,57.61,57.73,54400.0,31.2032,31.3116,31.2032,31.2682,54400.0
2007-09-06 11:40:00,57.73,57.93,57.73,57.86,60300.0,31.2682,31.3766,31.2682,31.3386,60300.0
2007-09-06 11:50:00,57.85,57.89,57.81,57.88,48000.0,31.3332,31.3549,31.3116,31.3495,48000.0
2007-09-06 12:00:00,57.88,57.92,57.79,57.89,61700.0,31.3495,31.3711,31.3007,31.3549,61700.0
2007-09-06 12:10:00,57.9,58.14,57.87,58.12,100300.0,31.3603,31.4903,31.3441,31.4795,100300.0
2007-09-06 12:20:00,58.12,58.17,57.92,58.07,149900.0,31.4795,31.5065,31.3711,31.4524,149900.0
2007-09-06 12:30:00,58.08,58.08,57.86,57.97,39000.0,31.4578,31.4578,31.3386,31.3982,39000.0
2007-09-06 12:40:00,57.97,57.97,57.72,57.76,69800.0,31.3982,31.3982,31.2628,31.2845,69800.0
2007-09-06 12:50:00,57.76,57.91,57.64,57.91,73100.0,31.2845,31.3657,31.2195,31.3657,73100.0
2007-09-06 13:00:00,57.92,58.06,57.91,57.96,53500.0,31.3711,31.447,31.3657,31.3928,53500.0
2007-09-06 13:10:00,57.96,57.97,57.81,57.95,55600.0,31.3928,31.3982,31.3116,31.3874,55600.0
2007-09-06 13:20:00,57.95,58.06,57.9,58.04,38000.0,31.3874,31.447,31.3603,31.4361,38000.0
2007-09-06 13:30:00,58.04,58.08,57.91,57.92,84700.0,31.4361,31.4578,31.3657,31.3711,84700.0
2007-09-06 13:40:00,57.92,58.0,57.91,58.0,47800.0,31.3711,31.4145,31.3657,31.4145,47800.0
2007-09-06 13:50:00,58.0,58.02,57.92,57.97,40100.0,31.4145,31.4253,31.3711,31.3982,40100.0
2007-09-06 14:00:00,57.97,58.01,57.8,57.9,77000.0,31.3982,31.4199,31.3061,31.3603,77000.0
2007-09-06 14:10:00,57.9,57.94,57.88,57.88,42800.0,31.3603,31.382,31.3495,31.3495,42800.0
2007-09-06 14:20:00,57.9,57.91,57.81,57.83,49700.0,31.3603,31.3657,31.3116,31.3224,49700.0
2007-09-06 14:30:00,57.83,57.9,57.81,57.88,49900.0,31.3224,31.3603,31.3116,31.3495,49900.0
2007-09-06 14:40:00,57.88,57.97,57.85,57.9,58000.0,31.3495,31.3982,31.3332,31.3603,58000.0
2007-09-06 14:50:00,57.9,57.9,57.82,57.85,68200.0,31.3603,31.3603,31.317,31.3332,68200.0
2007-09-06 15:00:00,57.87,58.01,57.86,57.98,97700.0,31.3441,31.4199,31.3386,31.4036,97700.0
2007-09-06 15:10:00,57.98,57.98,57.9,57.96,53600.0,31.4036,31.4036,31.3603,31.3928,53600.0
2007-09-06 15:20:00,57.95,57.99,57.86,57.96,87600.0,31.3874,31.409,31.3386,31.3928,87600.0
2007-09-06 15:30:00,57.95,57.98,57.92,57.92,52100.0,31.3874,31.4036,31.3711,31.3711,52100.0
2007-09-06 15:40:00,57.91,57.94,57.85,57.89,111800.0,31.3657,31.382,31.3332,31.3549,111800.0
2007-09-06 15:50:00,57.89,57.94,57.85,57.85,167200.0,31.3549,31.382,31.3332,31.3332,167200.0
2007-09-07 09:30:00,57.08,57.37,57.02,57.14,124500.0,30.9162,31.0732,30.8837,30.9487,124500.0
2007-09-07 09:40:00,57.15,57.29,57.06,57.14,110100.0,30.9541,31.0299,30.9053,30.9487,110100.0
2007-09-07 09:50:00,57.12,57.22,57.01,57.03,75400.0,30.9378,30.992,30.8783,30.8891,75400.0
2007-09-07 10:00:00,57.04,57.08,56.77,56.82,178600.0,30.8945,30.9162,30.7483,30.7753,178600.0
2007-09-07 10:10:00,56.81,57.0,56.71,57.0,105500.0,30.7699,30.8728,30.7158,30.8728,105500.0
2007-09-07 10:20:00,56.99,57.07,56.96,56.97,74200.0,30.8674,30.9107,30.8512,30.8566,74200.0
2007-09-07 10:30:00,56.99,56.99,56.55,56.57,112000.0,30.8674,30.8674,30.6291,30.6399,112000.0
2007-09-07 10:40:00,56.56,56.64,56.43,56.46,101200.0,30.6345,30.6778,30.5641,30.5804,101200.0
2007-09-07 10:50:00,56.47,56.66,56.44,56.62,98100.0,30.5858,30.6887,30.5695,30.667,98100.0
2007-09-07 11:00:00,56.63,56.64,56.5,56.55,62900.0,30.6724,30.6778,30.602,30.6291,62900.0
2007-09-07 11:10:00,56.54,56.54,56.36,56.4,78600.0,30.6237,30.6237,30.5262,30.5479,78600.0
2007-09-07 11:20:00,56.4,56.42,56.32,56.34,68300.0,30.5479,30.5587,30.5045,30.5154,68300.0
2007-09-07 11:30:00,56.32,56.53,56.31,56.53,34700.0,30.5045,30.6183,30.4991,30.6183,34700.0
2007-09-07 11:40:00,56.53,56.58,56.44,56.52,72700.0,30.6183,30.6454,30.5695,30.6129,72700.0
2007-09-07 11:50:00,56.52,56.71,56.48,56.66,65200.0,30.6129,30.7158,30.5912,30.6887,65200.0
2007-09-07 12:00:00,56.67,56.75,56.65,56.73,72000.0,30.6941,30.7374,30.6833,30.7266,72000.0
2007-09-07 12:10:00,56.73,56.75,56.59,56.59,33500.0,30.7266,30.7374,30.6508,30.6508,33500.0
2007-09-07 12:20:00,56.6,56.82,56.59,56.82,48700.0,30.6562,30.7753,30.6508,30.7753,48700.0
2007-09-07 12:30:00,56.83,56.95,56.83,56.86,79400.0,30.7808,30.8458,30.7808,30.797,79400.0
2007-09-07 12:40:00,56.84,56.9,56.65,56.68,70100.0,30.7862,30.8187,30.6833,30.6995,70100.0
2007-09-07 12:50:00,56.68,56.69,56.59,56.61,50900.0,30.6995,30.7049,30.6508,30.6616,50900.0
2007-09-07 13:00:00,56.61,56.68,56.52,56.66,98500.0,30.6616,30.6995,30.6129,30.6887,98500.0
2007-09-07 13:10:00,56.65,56.69,56.48,56.57,70800.0,30.6833,30.7049,30.5912,30.6399,70800.0
2007-09-07 13:20:00,56.58,56.67,56.56,56.65,35500.0,30.6454,30.6941,30.6345,30.6833,35500.0
2007-09-07 13:30:00,56.65,56.71,56.6,56.6,38700.0,30.6833,30.7158,30.6562,30.6562,38700.0
2007-09-07 13:40:00,56.6,56.61,56.5,56.53,37500.0,30.6562,30.6616,30.602,30.6183,37500.0
2007-09-07 13:50:00,56.55,56.62,56.54,56.61,40100.0,30.6291,30.667,30.6237,30.6616,40100.0
2007-09-07 14:00:00,56.6,56.65,56.56,56.63,73500.0,30.6562,30.6833,30.6345,30.6724,73500.0
2007-09-07 14:10:00,56.62,56.74,56.58,56.67,64800.0,30.667,30.732,30.6454,30.6941,64800.0
2007-09-07 14:20:00,56.67,56.67,56.6,56.63,27500.0,30.6941,30.6941,30.6562,30.6724,27500.0
2007-09-07 14:30:00,56.64,56.78,56.6,56.75,53000.0,30.6778,30.7537,30.6562,30.7374,53000.0
2007-09-07 14:40:00,56.77,56.78,56.72,56.76,63100.0,30.7483,30.7537,30.7212,30.7428,63100.0
2007-09-07 14:50:00,56.75,56.76,56.53,56.53,64500.0,30.7374,30.7428,30.6183,30.6183,64500.0
2007-09-07 15:00:00,56.53,56.66,56.51,56.63,80900.0,30.6183,30.6887,30.6074,30.6724,80900.0
2007-09-07 15:10:00,56.64,56.8,56.61,56.78,51400.0,30.6778,30.7645,30.6616,30.7537,51400.0
2007-09-07 15:20:00,56.78,56.78,56.59,56.66,71500.0,30.7537,30.7537,30.6508,30.6887,71500.0
2007-09-07 15:30:00,56.66,56.75,56.66,56.7,96900.0,30.6887,30.7374,30.6887,30.7103,96900.0
2007-09-07 15:40:00,56.7,56.91,56.61,56.8,188500.0,30.7103,30.8241,30.6616,30.7645,188500.0
2007-09-07 15:50:00,56.8,56.97,56.72,56.88,164800.0,30.7645,30.8566,30.7212,30.8078,164800.0
2007-09-10 09:30:00,57.41,57.5,57.24,57.35,99100.0,31.0949,31.1437,31.0028,31.0624,99100.0
2007-09-10 09:40:00,57.34,57.37,57.06,57.25,59200.0,31.057,31.0732,30.9053,31.0082,59200.0
2007-09-10 09:50:00,57.26,57.26,56.85,57.02,66700.0,31.0137,31.0137,30.7916,30.8837,66700.0
2007-09-10 10:00:00,56.98,56.99,56.79,56.89,49700.0,30.862,30.8674,30.7591,30.8133,49700.0
2007-09-10 10:10:00,56.87,56.93,56.73,56.91,43400.0,30.8024,30.8349,30.7266,30.8241,43400.0
2007-09-10 10:20:00,56.92,56.98,56.55,56.55,73100.0,30.8295,30.862,30.6291,30.6291,73100.0
2007-09-10 10:30:00,56.56,56.73,56.45,56.57,100500.0,30.6345,30.7266,30.5749,30.6399,100500.0
2007-09-10 10:40:00,56.57,56.59,56.27,56.33,69200.0,30.6399,30.6508,30.4774,30.5099,69200.0
2007-09-10 10:50:00,56.35,56.36,56.2,56.36,49700.0,30.5208,30.5262,30.4395,30.5262,49700.0
2007-09-10 11:00:00,56.35,56.6,56.35,56.47,60800.0,30.5208,30.6562,30.5208,30.5858,60800.0
2007-09-10 11:10:00,56.47,56.54,56.36,56.41,40800.0,30.5858,30.6237,30.5262,30.5533,40800.0
2007-09-10 11:20:00,56.42,56.5,56.39,56.39,20800.0,30.5587,30.602,30.5424,30.5424,20800.0
2007-09-10 11:30:00,56.35,56.47,56.24,56.45,74800.0,30.5208,30.5858,30.4612,30.5749,74800.0
2007-09-10 11:40:00,56.44,56.63,56.39,56.61,59500.0,30.5695,30.6724,30.5424,30.6616,59500.0
2007-09-10 11:50:00,56.6,56.77,56.59,56.76,41600.0,30.6562,30.7483,30.6508,30.7428,41600.0
2007-09-10 12:00:00,56.77,56.84,56.69,56.8,28800.0,30.7483,30.7862,30.7049,30.7645,28800.0
2007-09-10 12:10:00,56.8,56.84,56.72,56.72,25600.0,30.7645,30.7862,30.7212,30.7212,25600.0
2007-09-10 12:20:00,56.71,56.96,56.71,56.82,36400.0,30.7158,30.8512,30.7158,30.7753,36400.0
2007-09-10 12:30:00,56.83,56.94,56.74,56.75,33600.0,30.7808,30.8403,30.732,30.7374,33600.0
2007-09-10 12:40:00,56.76,56.77,56.65,56.65,32400.0,30.7428,30.7483,30.6833,30.6833,32400.0
2007-09-10 12:50:00,56.65,56.67,56.58,56.66,38200.0,30.6833,30.6941,30.6454,30.6887,38200.0
2007-09-10 13:00:00,56.65,56.79,56.58,56.78,36800.0,30.6833,30.7591,30.6454,30.7537,36800.0
2007-09-10 13:10:00,56.78,57.03,56.77,57.0,78800.0,30.7537,30.8891,30.7483,30.8728,78800.0
2007-09-10 13:20:00,57.02,57.04,56.89,56.98,50900.0,30.8837,30.8945,30.8133,30.862,50900.0
2007-09-10 13:30:00,56.97,57.1,56.94,57.01,69400.0,30.8566,30.927,30.8403,30.8783,69400.0
2007-09-10 13:40:00,57.02,57.1,56.94,56.99,52000.0,30.8837,30.927,30.8403,30.8674,52000.0
2007-09-10 13:50:00,56.99,57.06,56.97,57.03,95900.0,30.8674,30.9053,30.8566,30.8891,95900.0
2007-09-10 14:00:00,57.03,57.03,56.9,57.0,51500.0,30.8891,30.8891,30.8187,30.8728,51500.0
2007-09-10 14:10:00,57.0,57.19,57.0,57.16,59000.0,30.8728,30.9757,30.8728,30.9595,59000.0
2007-09-10 14:20:00,57.15,57.29,57.12,57.27,53900.0,30.9541,31.0299,30.9378,31.0191,53900.0
2007-09-10 14:30:00,57.28,57.36,57.22,57.26,49600.0,31.0245,31.0678,30.992,31.0137,49600.0
2007-09-10 14:40:00,57.26,57.32,57.15,57.24,63800.0,31.0137,31.0462,30.9541,31.0028,63800.0
2007-09-10 14:50:00,57.24,57.27,57.09,57.18,62600.0,31.0028,31.0191,30.9216,30.9703,62600.0
2007-09-10 15:00:00,57.18,57.45,57.11,57.44,92600.0,30.9703,31.1166,30.9324,31.1112,92600.0
2007-09-10 15:10:00,57.43,57.57,57.38,57.54,95400.0,31.1057,31.1816,31.0787,31.1653,95400.0
2007-09-10 15:20:00,57.53,57.69,57.46,57.47,93800.0,31.1599,31.2466,31.122,31.1274,93800.0
2007-09-10 15:30:00,57.46,57.53,57.42,57.48,74500.0,31.122,31.1599,31.1003,31.1328,74500.0
2007-09-10 15:40:00,57.48,57.48,57.29,57.31,112000.0,31.1328,31.1328,31.0299,31.0407,112000.0
2007-09-10 15:50:00,57.31,57.32,57.04,57.08,183600.0,31.0407,31.0462,30.8945,30.9162,183600.0
2007-09-11 09:30:00,57.21,57.39,57.0,57.04,41400.0,30.9866,31.0841,30.8728,30.8945,41400.0
2007-09-11 09:40:00,57.04,57.6,57.01,57.48,69700.0,30.8945,31.1978,30.8783,31.1328,69700.0
2007-09-11 09:50:00,57.47,57.47,57.22,57.32,35500.0,31.1274,31.1274,30.992,31.0462,35500.0
2007-09-11 10:00:00,57.32,57.4,57.18,57.34,50300.0,31.0462,31.0895,30.9703,31.057,50300.0
2007-09-11 10:10:00,57.31,57.38,57.26,57.36,40200.0,31.0407,31.0787,31.0137,31.0678,40200.0
2007-09-11 10:20:00,57.37,57.54,57.31,57.53,57000.0,31.0732,31.1653,31.0407,31.1599,57000.0
2007-09-11 10:30:00,57.53,57.75,57.52,57.69,73100.0,31.1599,31.2791,31.1545,31.2466,73100.0
2007-09-11 10:40:00,57.68,57.79,57.64,57.68,34500.0,31.2411,31.3007,31.2195,31.2411,34500.0
2007-09-11 10:50:00,57.66,57.74,57.63,57.74,21600.0,31.2303,31.2736,31.2141,31.2736,21600.0
2007-09-11 11:00:00,57.73,57.78,57.63,57.78,49200.0,31.2682,31.2953,31.2141,31.2953,49200.0
2007-09-11 11:10:00,57.76,57.82,57.65,57.69,30300.0,31.2845,31.317,31.2249,31.2466,30300.0
2007-09-11 11:20:00,57.69,57.82,57.68,57.78,26500.0,31.2466,31.317,31.2411,31.2953,26500.0
2007-09-11 11:30:00,57.77,57.81,57.62,57.62,28200.0,31.2899,31.3116,31.2086,31.2086,28200.0
2007-09-11 11:40:00,57.62,57.67,57.44,57.6,67400.0,31.2086,31.2357,31.1112,31.1978,67400.0
2007-09-11 11:50:00,57.61,57.7,57.52,57.57,26600.0,31.2032,31.252,31.1545,31.1816,26600.0
2007-09-11 12:00:00,57.56,57.57,57.46,57.48,32000.0,31.1761,31.1816,31.122,31.1328,32000.0
2007-09-11 12:10:00,57.5,57.52,57.4,57.5,26200.0,31.1437,31.1545,31.0895,31.1437,26200.0
2007-09-11 12:20:00,57.5,57.65,57.5,57.6,41300.0,31.1437,31.2249,31.1437,31.1978,41300.0
2007-09-11 12:30:00,57.6,57.72,57.58,57.68,36000.0,31.1978,31.2628,31.187,31.2411,36000.0
2007-09-11 12:40:00,57.69,57.71,57.59,57.59,21400.0,31.2466,31.2574,31.1924,31.1924,21400.0
2007-09-11 12:50:00,57.59,57.65,57.53,57.64,28800.0,31.1924,31.2249,31.1599,31.2195,28800.0
2007-09-11 13:00:00,57.65,57.74,57.61,57.72,22600.0,31.2249,31.2736,31.2032,31.2628,22600.0
2007-09-11 13:10:00,57.72,57.72,57.53,57.55,24900.0,31.2628,31.2628,31.1599,31.1707,24900.0
2007-09-11 13:20:00,57.55,57.69,57.55,57.65,25300.0,31.1707,31.2466,31.1707,31.2249,25300.0
2007-09-11 13:30:00,57.64,57.8,57.61,57.77,51100.0,31.2195,31.3061,31.2032,31.2899,51100.0
2007-09-11 13:40:00,57.78,58.02,57.76,57.99,114900.0,31.2953,31.4253,31.2845,31.409,114900.0
2007-09-11 13:50:00,57.99,58.05,57.94,57.95,48400.0,31.409,31.4415,31.382,31.3874,48400.0
2007-09-11 14:00:00,57.95,58.12,57.94,58.11,96300.0,31.3874,31.4795,31.382,31.474,96300.0
2007-09-11 14:10:00,58.11,58.13,58.02,58.05,61900.0,31.474,31.4849,31.4253,31.4415,61900.0
2007-09-11 14:20:00,58.05,58.06,58.01,58.06,44500.0,31.4415,31.447,31.4199,31.447,44500.0
2007-09-11 14:30:00,58.07,58.09,57.96,57.99,37100.0,31.4524,31.4632,31.3928,31.409,37100.0
2007-09-11 14:40:00,57.99,58.0,57.91,57.95,60000.0,31.409,31.4145,31.3657,31.3874,60000.0
2007-09-11 14:50:00,57.94,57.94,57.79,57.83,139600.0,31.382,31.382,31.3007,31.3224,139600.0
2007-09-11 15:00:00,57.83,57.95,57.79,57.95,165400.0,31.3224,31.3874,31.3007,31.3874,165400.0
2007-09-11 15:10:00,57.95,58.05,57.94,58.01,57600.0,31.3874,31.4415,31.382,31.4199,57600.0
2007-09-11 15:20:00,58.0,58.02,57.9,57.99,124100.0,31.4145,31.4253,31.3603,31.409,124100.0
2007-09-11 15:30:00,57.98,58.04,57.84,57.84,140400.0,31.4036,31.4361,31.3278,31.3278,140400.0
2007-09-11 15:40:00,57.84,57.84,57.62,57.7,153600.0,31.3278,31.3278,31.2086,31.252,153600.0
2007-09-11 15:50:00,57.7,57.97,57.67,57.97,229800.0,31.252,31.3982,31.2357,31.3982,229800.0
2007-09-12 09:30:00,57.56,57.69,57.41,57.47,85400.0,31.1761,31.2466,31.0949,31.1274,85400.0
2007-09-12 09:40:00,57.48,57.61,57.41,57.52,68900.0,31.1328,31.2032,31.0949,31.1545,68900.0
2007-09-12 09:50:00,57.52,57.65,57.3,57.58,76500.0,31.1545,31.2249,31.0353,31.187,76500.0
2007-09-12 10:00:00,57.58,57.6,57.38,57.4,57800.0,31.187,31.1978,31.0787,31.0895,57800.0
2007-09-12 10:10:00,57.42,57.52,57.33,57.35,41400.0,31.1003,31.1545,31.0516,31.0624,41400.0
2007-09-12 10:20:00,57.36,57.57,57.35,57.51,41000.0,31.0678,31.1816,31.0624,31.1491,41000.0
2007-09-12 10:30:00,57.5,57.5,57.35,57.45,73300.0,31.1437,31.1437,31.0624,31.1166,73300.0
2007-09-12 10:40:00,57.44,57.51,57.36,57.36,43100.0,31.1112,31.1491,31.0678,31.0678,43100.0
2007-09-12 10:50:00,57.37,57.44,57.25,57.29,36300.0,31.0732,31.1112,31.0082,31.0299,36300.0
2007-09-12 11:00:00,57.29,57.36,57.23,57.34,28800.0,31.0299,31.0678,30.9974,31.057,28800.0
2007-09-12 11:10:00,57.36,57.69,57.36,57.62,50300.0,31.0678,31.2466,31.0678,31.2086,50300.0
2007-09-12 11:20:00,57.63,57.7,57.5,57.54,94100.0,31.2141,31.252,31.1437,31.1653,94100.0
2007-09-12 11:30:00,57.54,57.62,57.52,57.61,43600.0,31.1653,31.2086,31.1545,31.2032,43600.0
2007-09-12 11:40:00,57.6,57.66,57.59,57.65,46700.0,31.1978,31.2303,31.1924,31.2249,46700.0
2007-09-12 11:50:00,57.65,57.76,57.61,57.63,66500.0,31.2249,31.2845,31.2032,31.2141,66500.0
2007-09-12 12:00:00,57.62,57.7,57.6,57.68,24900.0,31.2086,31.252,31.1978,31.2411,24900.0
2007-09-12 12:10:00,57.66,57.76,57.66,57.67,42900.0,31.2303,31.2845,31.2303,31.2357,42900.0
2007-09-12 12:20:00,57.68,57.68,57.38,57.39,116700.0,31.2411,31.2411,31.0787,31.0841,116700.0
2007-09-12 12:30:00,57.37,57.45,57.34,57.38,38200.0,31.0732,31.1166,31.057,31.0787,38200.0
2007-09-12 12:40:00,57.39,57.39,57.29,57.33,94300.0,31.0841,31.0841,31.0299,31.0516,94300.0
2007-09-12 12:50:00,57.35,57.36,57.27,57.28,36000.0,31.0624,31.0678,31.0191,31.0245,36000.0
2007-09-12 13:00:00,57.29,57.29,57.14,57.17,63800.0,31.0299,31.0299,30.9487,30.9649,63800.0
2007-09-12 13:10:00,57.18,57.18,57.1,57.14,49900.0,30.9703,30.9703,30.927,30.9487,49900.0
2007-09-12 13:20:00,57.11,57.13,57.07,57.08,44600.0,30.9324,30.9432,30.9107,30.9162,44600.0
2007-09-12 13:30:00,57.07,57.11,56.99,57.1,55800.0,30.9107,30.9324,30.8674,30.927,55800.0
2007-09-12 13:40:00,57.09,57.13,57.05,57.1,43700.0,30.9216,30.9432,30.8999,30.927,43700.0
2007-09-12 13:50:00,57.1,57.2,57.09,57.1,65300.0,30.927,30.9812,30.9216,30.927,65300.0
2007-09-12 14:00:00,57.1,57.12,57.01,57.08,40000.0,30.927,30.9378,30.8783,30.9162,40000.0
2007-09-12 14:10:00,57.08,57.18,57.05,57.09,46200.0,30.9162,30.9703,30.8999,30.9216,46200.0
2007-09-12 14:20:00,57.1,57.14,56.92,56.98,56700.0,30.927,30.9487,30.8295,30.862,56700.0
2007-09-12 14:30:00,56.97,57.02,56.76,56.8,83900.0,30.8566,30.8837,30.7428,30.7645,83900.0
2007-09-12 14:40:00,56.82,56.92,56.81,56.88,85500.0,30.7753,30.8295,30.7699,30.8078,85500.0
2007-09-12 14:50:00,56.87,56.89,56.82,56.87,86000.0,30.8024,30.8133,30.7753,30.8024,86000.0
2007-09-12 15:00:00,56.86,56.9,56.69,56.69,105700.0,30.797,30.8187,30.7049,30.7049,105700.0
2007-09-12 15:10:00,56.7,56.78,56.63,56.65,140800.0,30.7103,30.7537,30.6724,30.6833,140800.0
2007-09-12 15:20:00,56.66,56.69,56.55,56.62,113300.0,30.6887,30.7049,30.6291,30.667,113300.0
2007-09-12 15:30:00,56.61,56.63,56.33,56.33,193800.0,30.6616,30.6724,30.5099,30.5099,193800.0
2007-09-12 15:40:00,56.33,56.43,56.32,56.39,295000.0,30.5099,30.5641,30.5045,30.5424,295000.0
2007-09-12 15:50:00,56.4,56.45,56.18,56.2,480800.0,30.5479,30.5749,30.4287,30.4395,480800.0
2007-09-13 09:30:00,56.52,56.7,55.87,56.01,211000.0,30.6129,30.7103,30.2608,30.3366,211000.0
2007-09-13 09:40:00,55.99,56.0,55.6,55.67,173300.0,30.3258,30.3312,30.1146,30.1525,173300.0
2007-09-13 09:50:00,55.67,56.03,55.64,56.02,263600.0,30.1525,30.3475,30.1362,30.342,263600.0
2007-09-13 10:00:00,56.02,56.09,55.76,56.0,180200.0,30.342,30.38,30.2012,30.3312,180200.0
2007-09-13 10:10:00,56.0,56.07,55.95,56.07,106700.0,30.3312,30.3691,30.3041,30.3691,106700.0
2007-09-13 10:20:00,56.07,56.15,56.02,56.05,149500.0,30.3691,30.4125,30.342,30.3583,149500.0
2007-09-13 10:30:00,56.04,56.26,56.02,56.24,93600.0,30.3529,30.472,30.342,30.4612,93600.0
2007-09-13 10:40:00,56.24,56.27,56.03,56.03,47700.0,30.4612,30.4774,30.3475,30.3475,47700.0
2007-09-13 10:50:00,56.03,56.12,55.93,56.06,128800.0,30.3475,30.3962,30.2933,30.3637,128800.0
2007-09-13 11:00:00,56.05,56.11,55.96,55.99,55000.0,30.3583,30.3908,30.3095,30.3258,55000.0
2007-09-13 11:10:00,55.98,56.16,55.96,56.09,60700.0,30.3204,30.4179,30.3095,30.38,60700.0
2007-09-13 11:20:00,56.09,56.26,56.09,56.26,75500.0,30.38,30.472,30.38,30.472,75500.0
2007-09-13 11:30:00,56.25,56.27,56.01,56.02,43400.0,30.4666,30.4774,30.3366,30.342,43400.0
2007-09-13 11:40:00,56.01,56.02,55.87,55.87,68800.0,30.3366,30.342,30.2608,30.2608,68800.0
2007-09-13 11:50:00,55.88,55.99,55.85,55.99,62100.0,30.2662,30.3258,30.25,30.3258,62100.0
2007-09-13 12:00:00,55.99,56.0,55.87,55.88,46900.0,30.3258,30.3312,30.2608,30.2662,46900.0
2007-09-13 12:10:00,55.87,56.05,55.86,56.03,78600.0,30.2608,30.3583,30.2554,30.3475,78600.0
2007-09-13 12:20:00,56.03,56.04,56.0,56.01,31800.0,30.3475,30.3529,30.3312,30.3366,31800.0
2007-09-13 12:30:00,56.0,56.25,56.0,56.25,120000.0,30.3312,30.4666,30.3312,30.4666,120000.0
2007-09-13 12:40:00,56.25,56.31,56.24,56.25,61700.0,30.4666,30.4991,30.4612,30.4666,61700.0
2007-09-13 12:50:00,56.25,56.28,56.19,56.28,60800.0,30.4666,30.4829,30.4341,30.4829,60800.0
2007-09-13 13:00:00,56.27,56.49,56.24,56.47,168100.0,30.4774,30.5966,30.4612,30.5858,168100.0
2007-09-13 13:10:00,56.49,56.54,56.49,56.5,82800.0,30.5966,30.6237,30.5966,30.602,82800.0
2007-09-13 13:20:00,56.51,56.69,56.51,56.58,102500.0,30.6074,30.7049,30.6074,30.6454,102500.0
2007-09-13 13:30:00,56.58,56.62,56.53,56.53,51900.0,30.6454,30.667,30.6183,30.6183,51900.0
2007-09-13 13:40:00,56.53,56.66,56.44,56.62,181300.0,30.6183,30.6887,30.5695,30.667,181300.0
2007-09-13 13:50:00,56.63,56.74,56.57,56.63,121000.0,30.6724,30.732,30.6399,30.6724,121000.0
2007-09-13 14:00:00,56.63,56.71,56.63,56.7,73300.0,30.6724,30.7158,30.6724,30.7103,73300.0
2007-09-13 14:10:00,56.7,56.81,56.58,56.59,132500.0,30.7103,30.7699,30.6454,30.6508,132500.0
2007-09-13 14:20:00,56.58,56.61,56.5,56.54,76500.0,30.6454,30.6616,30.602,30.6237,76500.0
2007-09-13 14:30:00,56.53,56.58,56.51,56.53,76200.0,30.6183,30.6454,30.6074,30.6183,76200.0
2007-09-13 14:40:00,56.53,56.62,56.51,56.56,51700.0,30.6183,30.667,30.6074,30.6345,51700.0
2007-09-13 14:50:00,56.55,56.59,56.51,56.57,79100.0,30.6291,30.6508,30.6074,30.6399,79100.0
2007-09-13 15:00:00,56.58,56.67,56.58,56.6,125700.0,30.6454,30.6941,30.6454,30.6562,125700.0
2007-09-13 15:10:00,56.61,56.64,56.52,56.53,94000.0,30.6616,30.6778,30.6129,30.6183,94000.0
2007-09-13 15:20:00,56.53,56.63,56.46,56.49,106900.0,30.6183,30.6724,30.5804,30.5966,106900.0
2007-09-13 15:30:00,56.48,56.53,56.47,56.51,64300.0,30.5912,30.6183,30.5858,30.6074,64300.0
2007-09-13 15:40:00,56.52,56.52,56.22,56.26,157000.0,30.6129,30.6129,30.4504,30.472,157000.0
2007-09-13 15:50:00,56.27,56.37,56.17,56.25,251700.0,30.4774,30.5316,30.4233,30.4666,251700.0
2007-09-14 09:30:00,55.9,56.02,55.71,55.81,301800.0,30.277,30.342,30.1741,30.2283,301800.0
2007-09-14 09:40:00,55.79,56.1,55.76,56.0,93200.0,30.2175,30.3854,30.2012,30.3312,93200.0
2007-09-14 09:50:00,56.0,56.08,55.84,56.07,113300.0,30.3312,30.3745,30.2445,30.3691,113300.0
2007-09-14 10:00:00,56.07,56.17,55.96,56.11,110700.0,30.3691,30.4233,30.3095,30.3908,110700.0
2007-09-14 10:10:00,56.11,56.33,56.05,56.31,70800.0,30.3908,30.5099,30.3583,30.4991,70800.0
2007-09-14 10:20:00,56.33,56.48,56.33,56.44,90600.0,30.5099,30.5912,30.5099,30.5695,90600.0
2007-09-14 10:30:00,56.44,56.46,56.27,56.27,79500.0,30.5695,30.5804,30.4774,30.4774,79500.0
2007-09-14 10:40:00,56.26,56.44,56.23,56.41,58700.0,30.472,30.5695,30.4558,30.5533,58700.0
2007-09-14 10:50:00,56.4,56.4,56.25,56.29,32200.0,30.5479,30.5479,30.4666,30.4883,32200.0
2007-09-14 11:00:00,56.28,56.32,56.22,56.22,28500.0,30.4829,30.5045,30.4504,30.4504,28500.0
2007-09-14 11:10:00,56.2,56.3,56.12,56.13,64500.0,30.4395,30.4937,30.3962,30.4016,64500.0
2007-09-14 11:20:00,56.13,56.17,56.0,56.13,51400.0,30.4016,30.4233,30.3312,30.4016,51400.0
2007-09-14 11:30:00,56.15,56.15,55.96,55.97,30700.0,30.4125,30.4125,30.3095,30.315,30700.0
2007-09-14 11:40:00,55.96,56.15,55.96,56.09,62800.0,30.3095,30.4125,30.3095,30.38,62800.0
2007-09-14 11:50:00,56.08,56.14,56.08,56.11,59800.0,30.3745,30.407,30.3745,30.3908,59800.0
2007-09-14 12:00:00,56.12,56.26,56.11,56.26,42700.0,30.3962,30.472,30.3908,30.472,42700.0
2007-09-14 12:10:00,56.25,56.26,56.16,56.18,25900.0,30.4666,30.472,30.4179,30.4287,25900.0
2007-09-14 12:20:00,56.17,56.18,56.12,56.15,13800.0,30.4233,30.4287,30.3962,30.4125,13800.0
2007-09-14 12:30:00,56.15,56.18,56.08,56.1,25300.0,30.4125,30.4287,30.3745,30.3854,25300.0
2007-09-14 12:40:00,56.09,56.14,55.98,56.0,34300.0,30.38,30.407,30.3204,30.3312,34300.0
2007-09-14 12:50:00,55.99,56.01,55.94,56.0,35000.0,30.3258,30.3366,30.2987,30.3312,35000.0
2007-09-14 13:00:00,55.98,55.99,55.81,55.87,78900.0,30.3204,30.3258,30.2283,30.2608,78900.0
2007-09-14 13:10:00,55.87,55.97,55.83,55.95,76600.0,30.2608,30.315,30.2391,30.3041,76600.0
2007-09-14 13:20:00,55.96,56.02,55.93,56.0,35200.0,30.3095,30.342,30.2933,30.3312,35200.0
2007-09-14 13:30:00,56.0,56.0,55.86,55.92,37900.0,30.3312,30.3312,30.2554,30.2879,37900.0
2007-09-14 13:40:00,55.93,55.98,55.91,55.97,32300.0,30.2933,30.3204,30.2825,30.315,32300.0
2007-09-14 13:50:00,55.98,56.16,55.98,56.16,55300.0,30.3204,30.4179,30.3204,30.4179,55300.0
2007-09-14 14:00:00,56.15,56.19,56.01,56.01,70500.0,30.4125,30.4341,30.3366,30.3366,70500.0
2007-09-14 14:10:00,56.01,56.15,56.01,56.14,83800.0,30.3366,30.4125,30.3366,30.407,83800.0
2007-09-14 14:20:00,56.16,56.2,56.16,56.19,32500.0,30.4179,30.4395,30.4179,30.4341,32500.0
2007-09-14 14:30:00,56.18,56.2,56.07,56.08,35400.0,30.4287,30.4395,30.3691,30.3745,35400.0
2007-09-14 14:40:00,56.09,56.11,56.03,56.06,41300.0,30.38,30.3908,30.3475,30.3637,41300.0
2007-09-14 14:50:00,56.05,56.1,56.0,56.08,48300.0,30.3583,30.3854,30.3312,30.3745,48300.0
2007-09-14 15:00:00,56.11,56.16,56.1,56.12,34100.0,30.3908,30.4179,30.3854,30.3962,34100.0
2007-09-14 15:10:00,56.13,56.17,56.07,56.1,31500.0,30.4016,30.4233,30.3691,30.3854,31500.0
2007-09-14 15:20:00,56.11,56.21,56.11,56.19,69200.0,30.3908,30.4449,30.3908,30.4341,69200.0
2007-09-14 15:30:00,56.19,56.22,56.16,56.22,44800.0,30.4341,30.4504,30.4179,30.4504,44800.0
2007-09-14 15:40:00,56.22,56.25,56.16,56.17,80600.0,30.4504,30.4666,30.4179,30.4233,80600.0
2007-09-14 15:50:00,56.16,56.25,56.12,56.12,139700.0,30.4179,30.4666,30.3962,30.3962,139700.0
2007-09-17 09:30:00,55.97,56.28,55.76,56.13,60300.0,30.315,30.4829,30.2012,30.4016,60300.0
2007-09-17 09:40:00,56.13,56.13,55.9,56.08,67300.0,30.4016,30.4016,30.277,30.3745,67300.0
2007-09-17 09:50:00,56.09,56.13,56.02,56.11,49300.0,30.38,30.4016,30.342,30.3908,49300.0
2007-09-17 10:00:00,56.11,56.23,56.05,56.06,64400.0,30.3908,30.4558,30.3583,30.3637,64400.0
2007-09-17 10:10:00,56.06,56.27,56.05,56.18,42300.0,30.3637,30.4774,30.3583,30.4287,42300.0
2007-09-17 10:20:00,56.17,56.27,56.08,56.08,69000.0,30.4233,30.4774,30.3745,30.3745,69000.0
2007-09-17 10:30:00,56.09,56.09,55.88,56.05,136700.0,30.38,30.38,30.2662,30.3583,136700.0
2007-09-17 10:40:00,56.07,56.07,56.02,56.05,63300.0,30.3691,30.3691,30.342,30.3583,63300.0
2007-09-17 10:50:00,56.03,56.07,55.87,55.92,66500.0,30.3475,30.3691,30.2608,30.2879,66500.0
2007-09-17 11:00:00,55.92,56.1,55.92,55.99,45600.0,30.2879,30.3854,30.2879,30.3258,45600.0
2007-09-17 11:10:00,56.0,56.0,55.92,55.98,16100.0,30.3312,30.3312,30.2879,30.3204,16100.0
2007-09-17 11:20:00,55.98,56.02,55.95,55.98,39100.0,30.3204,30.342,30.3041,30.3204,39100.0
2007-09-17 11:30:00,55.98,56.05,55.94,55.98,55000.0,30.3204,30.3583,30.2987,30.3204,55000.0
2007-09-17 11:40:00,56.01,56.05,55.99,56.03,27400.0,30.3366,30.3583,30.3258,30.3475,27400.0
2007-09-17 11:50:00,56.03,56.07,55.99,56.05,39300.0,30.3475,30.3691,30.3258,30.3583,39300.0
2007-09-17 12:00:00,56.05,56.08,56.0,56.08,46500.0,30.3583,30.3745,30.3312,30.3745,46500.0
2007-09-17 12:10:00,56.06,56.17,56.05,56.13,37600.0,30.3637,30.4233,30.3583,30.4016,37600.0
2007-09-17 12:20:00,56.13,56.21,56.09,56.18,57300.0,30.4016,30.4449,30.38,30.4287,57300.0
2007-09-17 12:30:00,56.18,56.35,56.18,56.34,71500.0,30.4287,30.5208,30.4287,30.5154,71500.0
2007-09-17 12:40:00,56.33,56.37,56.25,56.37,61200.0,30.5099,30.5316,30.4666,30.5316,61200.0
2007-09-17 12:50:00,56.37,56.45,56.32,56.45,39600.0,30.5316,30.5749,30.5045,30.5749,39600.0
2007-09-17 13:00:00,56.45,56.59,56.42,56.56,46800.0,30.5749,30.6508,30.5587,30.6345,46800.0
2007-09-17 13:10:00,56.57,56.67,56.54,56.64,80200.0,30.6399,30.6941,30.6237,30.6778,80200.0
2007-09-17 13:20:00,56.63,56.66,56.56,56.58,88500.0,30.6724,30.6887,30.6345,30.6454,88500.0
2007-09-17 13:30:00,56.57,56.57,56.45,56.5,74600.0,30.6399,30.6399,30.5749,30.602,74600.0
2007-09-17 13:40:00,56.5,56.5,56.42,56.43,62300.0,30.602,30.602,30.5587,30.5641,62300.0
2007-09-17 13:50:00,56.43,56.43,56.25,56.25,54100.0,30.5641,30.5641,30.4666,30.4666,54100.0
2007-09-17 14:00:00,56.24,56.26,56.21,56.21,67500.0,30.4612,30.472,30.4449,30.4449,67500.0
2007-09-17 14:10:00,56.23,56.28,56.18,56.24,52700.0,30.4558,30.4829,30.4287,30.4612,52700.0
2007-09-17 14:20:00,56.24,56.32,56.2,56.31,50400.0,30.4612,30.5045,30.4395,30.4991,50400.0
2007-09-17 14:30:00,56.32,56.34,56.25,56.25,37800.0,30.5045,30.5154,30.4666,30.4666,37800.0
2007-09-17 14:40:00,56.25,56.27,56.14,56.17,31500.0,30.4666,30.4774,30.407,30.4233,31500.0
2007-09-17 14:50:00,56.18,56.19,56.13,56.17,64700.0,30.4287,30.4341,30.4016,30.4233,64700.0
2007-09-17 15:00:00,56.17,56.29,56.15,56.28,53300.0,30.4233,30.4883,30.4125,30.4829,53300.0
2007-09-17 15:10:00,56.29,56.58,56.28,56.58,98100.0,30.4883,30.6454,30.4829,30.6454,98100.0
2007-09-17 15:20:00,56.58,56.58,56.46,56.47,67600.0,30.6454,30.6454,30.5804,30.5858,67600.0
2007-09-17 15:30:00,56.46,56.46,56.37,56.39,55200.0,30.5804,30.5804,30.5316,30.5424,55200.0
2007-09-17 15:40:00,56.4,56.43,56.29,56.41,88000.0,30.5479,30.5641,30.4883,30.5533,88000.0
2007-09-17 15:50:00,56.41,56.43,56.3,56.3,86900.0,30.5533,30.5641,30.4937,30.4937,86900.0
2007-09-18 09:30:00,56.3,56.71,56.16,56.53,106300.0,30.4937,30.7158,30.4179,30.6183,106300.0
2007-09-18 09:40:00,56.52,56.55,56.38,56.38,36600.0,30.6129,30.6291,30.537,30.537,36600.0
2007-09-18 09:50:00,56.37,56.41,56.26,56.4,37600.0,30.5316,30.5533,30.472,30.5479,37600.0
2007-09-18 10:00:00,56.4,56.53,56.32,56.53,27100.0,30.5479,30.6183,30.5045,30.6183,27100.0
2007-09-18 10:10:00,56.54,56.55,56.38,56.43,51300.0,30.6237,30.6291,30.537,30.5641,51300.0
2007-09-18 10:20:00,56.43,56.55,56.39,56.54,61400.0,30.5641,30.6291,30.5424,30.6237,61400.0
2007-09-18 10:30:00,56.55,56.55,56.4,56.42,29700.0,30.6291,30.6291,30.5479,30.5587,29700.0
2007-09-18 10:40:00,56.43,56.55,56.43,56.53,22800.0,30.5641,30.6291,30.5641,30.6183,22800.0
2007-09-18 10:50:00,56.52,56.55,56.47,56.47,32500.0,30.6129,30.6291,30.5858,30.5858,32500.0
2007-09-18 11:00:00,56.48,56.7,56.42,56.63,86900.0,30.5912,30.7103,30.5587,30.6724,86900.0
2007-09-18 11:10:00,56.65,56.87,56.64,56.81,93800.0,30.6833,30.8024,30.6778,30.7699,93800.0
2007-09-18 11:20:00,56.82,56.83,56.74,56.74,47100.0,30.7753,30.7808,30.732,30.732,47100.0
2007-09-18 11:30:00,56.74,56.87,56.72,56.76,94800.0,30.732,30.8024,30.7212,30.7428,94800.0
2007-09-18 11:40:00,56.77,56.82,56.76,56.78,42400.0,30.7483,30.7753,30.7428,30.7537,42400.0
2007-09-18 11:50:00,56.79,56.83,56.74,56.82,45200.0,30.7591,30.7808,30.732,30.7753,45200.0
2007-09-18 12:00:00,56.82,56.86,56.75,56.75,31100.0,30.7753,30.797,30.7374,30.7374,31100.0
2007-09-18 12:10:00,56.76,56.76,56.71,56.73,25400.0,30.7428,30.7428,30.7158,30.7266,25400.0
2007-09-18 12:20:00,56.73,56.85,56.73,56.84,56300.0,30.7266,30.7916,30.7266,30.7862,56300.0
2007-09-18 12:30:00,56.83,56.85,56.8,56.8,22000.0,30.7808,30.7916,30.7645,30.7645,22000.0
2007-09-18 12:40:00,56.8,56.87,56.78,56.87,51900.0,30.7645,30.8024,30.7537,30.8024,51900.0
2007-09-18 12:50:00,56.86,56.89,56.84,56.85,24900.0,30.797,30.8133,30.7862,30.7916,24900.0
2007-09-18 13:00:00,56.85,56.9,56.79,56.79,61600.0,30.7916,30.8187,30.7591,30.7591,61600.0
2007-09-18 13:10:00,56.8,56.96,56.79,56.94,39800.0,30.7645,30.8512,30.7591,30.8403,39800.0
2007-09-18 13:20:00,56.94,56.96,56.84,56.85,41800.0,30.8403,30.8512,30.7862,30.7916,41800.0
2007-09-18 13:30:00,56.85,56.86,56.75,56.77,36400.0,30.7916,30.797,30.7374,30.7483,36400.0
2007-09-18 13:40:00,56.77,56.78,56.74,56.76,40300.0,30.7483,30.7537,30.732,30.7428,40300.0
2007-09-18 13:50:00,56.76,56.78,56.71,56.73,43500.0,30.7428,30.7537,30.7158,30.7266,43500.0
2007-09-18 14:00:00,56.71,56.73,56.59,56.6,59900.0,30.7158,30.7266,30.6508,30.6562,59900.0
2007-09-18 14:10:00,56.61,57.53,56.59,57.4,284600.0,30.6616,31.1599,30.6508,31.0895,284600.0
2007-09-18 14:20:00,57.41,57.58,57.19,57.24,233900.0,31.0949,31.187,30.9757,31.0028,233900.0
2007-09-18 14:30:00,57.24,57.9,57.22,57.86,195800.0,31.0028,31.3603,30.992,31.3386,195800.0
2007-09-18 14:40:00,57.85,57.98,57.76,57.87,139000.0,31.3332,31.4036,31.2845,31.3441,139000.0
2007-09-18 14:50:00,57.86,57.93,57.77,57.87,218500.0,31.3386,31.3766,31.2899,31.3441,218500.0
2007-09-18 15:00:00,57.87,57.87,57.65,57.76,157200.0,31.3441,31.3441,31.2249,31.2845,157200.0
2007-09-18 15:10:00,57.75,57.92,57.71,57.9,116000.0,31.2791,31.3711,31.2574,31.3603,116000.0
2007-09-18 15:20:00,57.91,57.92,57.81,57.88,65000.0,31.3657,31.3711,31.3116,31.3495,65000.0
2007-09-18 15:30:00,57.88,58.22,57.85,58.2,335100.0,31.3495,31.5336,31.3332,31.5228,335100.0
2007-09-18 15:40:00,58.2,58.29,58.08,58.14,202200.0,31.5228,31.5715,31.4578,31.4903,202200.0
2007-09-18 15:50:00,58.16,58.16,57.87,58.07,203800.0,31.5011,31.5011,31.3441,31.4524,203800.0
2007-09-19 09:30:00,58.12,58.48,58.12,58.21,98700.0,31.4795,31.6744,31.4795,31.5282,98700.0
2007-09-19 09:40:00,58.18,58.45,58.16,58.28,62500.0,31.512,31.6582,31.5011,31.5661,62500.0
2007-09-19 09:50:00,58.29,58.49,58.29,58.43,158900.0,31.5715,31.6799,31.5715,31.6474,158900.0
2007-09-19 10:00:00,58.44,58.49,58.32,58.49,71700.0,31.6528,31.6799,31.5878,31.6799,71700.0
2007-09-19 10:10:00,58.5,58.6,58.5,58.53,93100.0,31.6853,31.7394,31.6853,31.7015,93100.0
2007-09-19 10:20:00,58.52,58.76,58.5,58.74,46000.0,31.6961,31.8261,31.6853,31.8153,46000.0
2007-09-19 10:30:00,58.74,58.88,58.69,58.86,100500.0,31.8153,31.8911,31.7882,31.8803,100500.0
2007-09-19 10:40:00,58.85,58.93,58.79,58.79,65700.0,31.8748,31.9182,31.8424,31.8424,65700.0
2007-09-19 10:50:00,58.81,58.97,58.78,58.93,47600.0,31.8532,31.9398,31.8369,31.9182,47600.0
2007-09-19 11:00:00,58.94,58.95,58.77,58.82,74900.0,31.9236,31.929,31.8315,31.8586,74900.0
2007-09-19 11:10:00,58.82,58.92,58.77,58.88,68500.0,31.8586,31.9128,31.8315,31.8911,68500.0
2007-09-19 11:20:00,58.88,58.92,58.79,58.8,49300.0,31.8911,31.9128,31.8424,31.8478,49300.0
2007-09-19 11:30:00,58.8,58.85,58.69,58.74,63700.0,31.8478,31.8748,31.7882,31.8153,63700.0
2007-09-19 11:40:00,58.74,58.75,58.62,58.63,30900.0,31.8153,31.8207,31.7503,31.7557,30900.0
2007-09-19 11:50:00,58.62,58.68,58.59,58.68,52900.0,31.7503,31.7828,31.734,31.7828,52900.0
2007-09-19 12:00:00,58.67,58.68,58.6,58.62,55800.0,31.7774,31.7828,31.7394,31.7503,55800.0
2007-09-19 12:10:00,58.62,58.63,58.6,58.6,42600.0,31.7503,31.7557,31.7394,31.7394,42600.0
2007-09-19 12:20:00,58.59,58.63,58.54,58.6,29500.0,31.734,31.7557,31.7069,31.7394,29500.0
2007-09-19 12:30:00,58.6,58.64,58.54,58.54,30600.0,31.7394,31.7611,31.7069,31.7069,30600.0
2007-09-19 12:40:00,58.54,58.55,58.45,58.47,38600.0,31.7069,31.7124,31.6582,31.669,38600.0
2007-09-19 12:50:00,58.46,58.63,58.45,58.55,57300.0,31.6636,31.7557,31.6582,31.7124,57300.0
2007-09-19 13:00:00,58.54,58.54,58.36,58.39,78800.0,31.7069,31.7069,31.6095,31.6257,78800.0
2007-09-19 13:10:00,58.4,58.4,58.2,58.23,129100.0,31.6311,31.6311,31.5228,31.539,129100.0
2007-09-19 13:20:00,58.22,58.24,58.11,58.16,87800.0,31.5336,31.5445,31.474,31.5011,87800.0
2007-09-19 13:30:00,58.16,58.16,57.97,58.07,88100.0,31.5011,31.5011,31.3982,31.4524,88100.0
2007-09-19 13:40:00,58.07,58.22,58.01,58.14,52300.0,31.4524,31.5336,31.4199,31.4903,52300.0
2007-09-19 13:50:00,58.15,58.17,58.0,58.02,53800.0,31.4957,31.5065,31.4145,31.4253,53800.0
2007-09-19 14:00:00,58.0,58.09,57.73,57.77,81300.0,31.4145,31.4632,31.2682,31.2899,81300.0
2007-09-19 14:10:00,57.76,57.77,57.58,57.71,83700.0,31.2845,31.2899,31.187,31.2574,83700.0
2007-09-19 14:20:00,57.69,57.74,57.61,57.7,50100.0,31.2466,31.2736,31.2032,31.252,50100.0
2007-09-19 14:30:00,57.7,57.78,57.65,57.65,67000.0,31.252,31.2953,31.2249,31.2249,67000.0
2007-09-19 14:40:00,57.65,57.81,57.64,57.79,64900.0,31.2249,31.3116,31.2195,31.3007,64900.0
2007-09-19 14:50:00,57.79,58.05,57.79,58.03,82000.0,31.3007,31.4415,31.3007,31.4307,82000.0
2007-09-19 15:00:00,58.03,58.03,57.97,57.98,72600.0,31.4307,31.4307,31.3982,31.4036,72600.0
2007-09-19 15:10:00,57.98,58.07,57.96,58.03,93700.0,31.4036,31.4524,31.3928,31.4307,93700.0
2007-09-19 15:20:00,58.03,58.05,57.99,58.03,67700.0,31.4307,31.4415,31.409,31.4307,67700.0
2007-09-19 15:30:00,58.03,58.09,58.0,58.0,63500.0,31.4307,31.4632,31.4145,31.4145,63500.0
2007-09-19 15:40:00,57.99,58.0,57.91,57.95,61700.0,31.409,31.4145,31.3657,31.3874,61700.0
2007-09-19 15:50:00,57.94,57.97,57.86,57.92,134200.0,31.382,31.3982,31.3386,31.3711,134200.0
2007-09-20 09:30:00,56.34,57.0,56.27,56.93,278000.0,30.5154,30.8728,30.4774,30.8349,278000.0
2007-09-20 09:40:00,56.92,57.1,56.75,57.06,152500.0,30.8295,30.927,30.7374,30.9053,152500.0
2007-09-20 09:50:00,57.05,57.26,56.91,56.91,328400.0,30.8999,31.0137,30.8241,30.8241,328400.0
2007-09-20 10:00:00,56.92,56.94,56.51,56.6,523500.0,30.8295,30.8403,30.6074,30.6562,523500.0
2007-09-20 10:10:00,56.62,56.71,56.44,56.56,148000.0,30.667,30.7158,30.5695,30.6345,148000.0
2007-09-20 10:20:00,56.58,56.64,56.53,56.59,137000.0,30.6454,30.6778,30.6183,30.6508,137000.0
2007-09-20 10:30:00,56.61,56.65,56.55,56.65,110400.0,30.6616,30.6833,30.6291,30.6833,110400.0
2007-09-20 10:40:00,56.65,56.79,56.63,56.74,145300.0,30.6833,30.7591,30.6724,30.732,145300.0
2007-09-20 10:50:00,56.75,56.88,56.74,56.83,235900.0,30.7374,30.8078,30.732,30.7808,235900.0
2007-09-20 11:00:00,56.84,57.07,56.83,56.98,176000.0,30.7862,30.9107,30.7808,30.862,176000.0
2007-09-20 11:10:00,57.0,57.11,56.93,57.1,156500.0,30.8728,30.9324,30.8349,30.927,156500.0
2007-09-20 11:20:00,57.1,57.13,57.02,57.04,52300.0,30.927,30.9432,30.8837,30.8945,52300.0
2007-09-20 11:30:00,57.06,57.08,56.96,56.96,43100.0,30.9053,30.9162,30.8512,30.8512,43100.0
2007-09-20 11:40:00,56.96,57.02,56.96,56.98,21700.0,30.8512,30.8837,30.8512,30.862,21700.0
2007-09-20 11:50:00,56.98,57.16,56.98,57.11,55300.0,30.862,30.9595,30.862,30.9324,55300.0
2007-09-20 12:00:00,57.11,57.37,57.11,57.34,104800.0,30.9324,31.0732,30.9324,31.057,104800.0
2007-09-20 12:10:00,57.33,57.35,57.16,57.17,52800.0,31.0516,31.0624,30.9595,30.9649,52800.0
2007-09-20 12:20:00,57.19,57.2,57.04,57.08,36600.0,30.9757,30.9812,30.8945,30.9162,36600.0
2007-09-20 12:30:00,57.07,57.1,57.02,57.04,22400.0,30.9107,30.927,30.8837,30.8945,22400.0
2007-09-20 12:40:00,57.03,57.13,57.02,57.1,46500.0,30.8891,30.9432,30.8837,30.927,46500.0
2007-09-20 12:50:00,57.1,57.14,57.09,57.11,48100.0,30.927,30.9487,30.9216,30.9324,48100.0
2007-09-20 13:00:00,57.1,57.11,57.05,57.06,39100.0,30.927,30.9324,30.8999,30.9053,39100.0
2007-09-20 13:10:00,57.05,57.07,57.02,57.02,22600.0,30.8999,30.9107,30.8837,30.8837,22600.0
2007-09-20 13:20:00,57.03,57.03,56.82,56.85,94900.0,30.8891,30.8891,30.7753,30.7916,94900.0
2007-09-20 13:30:00,56.84,56.97,56.81,56.93,46200.0,30.7862,30.8566,30.7699,30.8349,46200.0
2007-09-20 13:40:00,56.94,57.09,56.94,57.02,58000.0,30.8403,30.9216,30.8403,30.8837,58000.0
2007-09-20 13:50:00,57.01,57.1,57.01,57.06,51900.0,30.8783,30.927,30.8783,30.9053,51900.0
2007-09-20 14:00:00,57.07,57.1,56.96,56.96,63300.0,30.9107,30.927,30.8512,30.8512,63300.0
2007-09-20 14:10:00,56.96,57.03,56.93,57.03,58400.0,30.8512,30.8891,30.8349,30.8891,58400.0
2007-09-20 14:20:00,57.01,57.07,56.98,57.06,52000.0,30.8783,30.9107,30.862,30.9053,52000.0
2007-09-20 14:30:00,57.06,57.09,56.99,57.04,70700.0,30.9053,30.9216,30.8674,30.8945,70700.0
2007-09-20 14:40:00,57.06,57.11,56.89,56.91,113300.0,30.9053,30.9324,30.8133,30.8241,113300.0
2007-09-20 14:50:00,56.9,57.06,56.89,57.03,58400.0,30.8187,30.9053,30.8133,30.8891,58400.0
2007-09-20 15:00:00,57.03,57.08,56.96,57.06,85200.0,30.8891,30.9162,30.8512,30.9053,85200.0
2007-09-20 15:10:00,57.07,57.18,57.04,57.17,67300.0,30.9107,30.9703,30.8945,30.9649,67300.0
2007-09-20 15:20:00,57.18,57.23,57.13,57.22,51100.0,30.9703,30.9974,30.9432,30.992,51100.0
2007-09-20 15:30:00,57.22,57.22,57.09,57.13,82700.0,30.992,30.992,30.9216,30.9432,82700.0
2007-09-20 15:40:00,57.14,57.27,57.13,57.19,116200.0,30.9487,31.0191,30.9432,30.9757,116200.0
2007-09-20 15:50:00,57.18,57.27,57.14,57.18,131800.0,30.9703,31.0191,30.9487,30.9703,131800.0
2007-09-21 09:30:00,57.37,57.54,57.18,57.47,1035500.0,31.0732,31.1653,30.9703,31.1274,1035500.0
2007-09-21 09:40:00,57.48,57.6,57.39,57.47,59000.0,31.1328,31.1978,31.0841,31.1274,59000.0
2007-09-21 09:50:00,57.48,57.73,57.48,57.55,79700.0,31.1328,31.2682,31.1328,31.1707,79700.0
2007-09-21 10:00:00,57.54,57.78,57.53,57.71,40800.0,31.1653,31.2953,31.1599,31.2574,40800.0
2007-09-21 10:10:00,57.72,57.72,57.64,57.68,25000.0,31.2628,31.2628,31.2195,31.2411,25000.0
2007-09-21 10:20:00,57.67,57.76,57.54,57.54,101200.0,31.2357,31.2845,31.1653,31.1653,101200.0
2007-09-21 10:30:00,57.54,57.54,57.39,57.43,58400.0,31.1653,31.1653,31.0841,31.1057,58400.0
2007-09-21 10:40:00,57.42,57.44,57.4,57.4,21300.0,31.1003,31.1112,31.0895,31.0895,21300.0
2007-09-21 10:50:00,57.39,57.51,57.39,57.49,20900.0,31.0841,31.1491,31.0841,31.1382,20900.0
2007-09-21 11:00:00,57.49,57.52,57.41,57.47,30600.0,31.1382,31.1545,31.0949,31.1274,30600.0
2007-09-21 11:10:00,57.46,57.46,57.4,57.42,27200.0,31.122,31.122,31.0895,31.1003,27200.0
2007-09-21 11:20:00,57.42,57.55,57.4,57.55,24900.0,31.1003,31.1707,31.0895,31.1707,24900.0
2007-09-21 11:30:00,57.56,57.57,57.49,57.5,17900.0,31.1761,31.1816,31.1382,31.1437,17900.0
2007-09-21 11:40:00,57.49,57.53,57.45,57.48,20700.0,31.1382,31.1599,31.1166,31.1328,20700.0
2007-09-21 11:50:00,57.48,57.55,57.39,57.42,31700.0,31.1328,31.1707,31.0841,31.1003,31700.0
2007-09-21 12:00:00,57.43,57.43,57.31,57.32,25100.0,31.1057,31.1057,31.0407,31.0462,25100.0
2007-09-21 12:10:00,57.32,57.36,57.3,57.3,16900.0,31.0462,31.0678,31.0353,31.0353,16900.0
2007-09-21 12:20:00,57.31,57.34,57.3,57.34,8500.0,31.0407,31.057,31.0353,31.057,8500.0
2007-09-21 12:30:00,57.34,57.49,57.34,57.47,42500.0,31.057,31.1382,31.057,31.1274,42500.0
2007-09-21 12:40:00,57.48,57.5,57.45,57.5,15100.0,31.1328,31.1437,31.1166,31.1437,15100.0
2007-09-21 12:50:00,57.5,57.5,57.48,57.5,6100.0,31.1437,31.1437,31.1328,31.1437,6100.0
2007-09-21 13:00:00,57.49,57.54,57.45,57.45,10200.0,31.1382,31.1653,31.1166,31.1166,10200.0
2007-09-21 13:10:00,57.44,57.45,57.4,57.42,23000.0,31.1112,31.1166,31.0895,31.1003,23000.0
2007-09-21 13:20:00,57.41,57.55,57.41,57.51,24700.0,31.0949,31.1707,31.0949,31.1491,24700.0
2007-09-21 13:30:00,57.52,57.61,57.52,57.59,11600.0,31.1545,31.2032,31.1545,31.1924,11600.0
2007-09-21 13:40:00,57.6,57.63,57.54,57.55,16800.0,31.1978,31.2141,31.1653,31.1707,16800.0
2007-09-21 13:50:00,57.53,57.54,57.49,57.49,13000.0,31.1599,31.1653,31.1382,31.1382,13000.0
2007-09-21 14:00:00,57.49,57.54,57.44,57.53,22800.0,31.1382,31.1653,31.1112,31.1599,22800.0
2007-09-21 14:10:00,57.52,57.53,57.48,57.51,17600.0,31.1545,31.1599,31.1328,31.1491,17600.0
2007-09-21 14:20:00,57.5,57.51,57.43,57.45,25200.0,31.1437,31.1491,31.1057,31.1166,25200.0
2007-09-21 14:30:00,57.46,57.51,57.42,57.43,44000.0,31.122,31.1491,31.1003,31.1057,44000.0
2007-09-21 14:40:00,57.43,57.44,57.33,57.38,40800.0,31.1057,31.1112,31.0516,31.0787,40800.0
2007-09-21 14:50:00,57.37,57.38,57.33,57.33,17200.0,31.0732,31.0787,31.0516,31.0516,17200.0
2007-09-21 15:00:00,57.33,57.41,57.3,57.38,36400.0,31.0516,31.0949,31.0353,31.0787,36400.0
2007-09-21 15:10:00,57.38,57.48,57.38,57.45,59900.0,31.0787,31.1328,31.0787,31.1166,59900.0
2007-09-21 15:20:00,57.45,57.49,57.4,57.41,46400.0,31.1166,31.1382,31.0895,31.0949,46400.0
2007-09-21 15:30:00,57.42,57.43,57.35,57.35,39100.0,31.1003,31.1057,31.0624,31.0624,39100.0
2007-09-21 15:40:00,57.35,57.38,57.26,57.29,80800.0,31.0624,31.0787,31.0137,31.0299,80800.0
2007-09-21 15:50:00,57.29,57.29,57.13,57.16,161800.0,31.0299,31.0299,30.9432,30.9595,161800.0
2007-09-24 09:30:00,57.19,57.32,56.85,56.88,73400.0,30.9757,31.0462,30.7916,30.8078,73400.0
2007-09-24 09:40:00,56.88,56.91,56.54,56.59,122700.0,30.8078,30.8241,30.6237,30.6508,122700.0
2007-09-24 09:50:00,56.59,56.74,56.58,56.69,121800.0,30.6508,30.732,30.6454,30.7049,121800.0
2007-09-24 10:00:00,56.66,56.75,56.66,56.71,61000.0,30.6887,30.7374,30.6887,30.7158,61000.0
2007-09-24 10:10:00,56.71,56.9,56.71,56.9,35400.0,30.7158,30.8187,30.7158,30.8187,35400.0
2007-09-24 10:20:00,56.9,57.2,56.85,57.14,100400.0,30.8187,30.9812,30.7916,30.9487,100400.0
2007-09-24 10:30:00,57.13,57.18,57.0,57.09,90400.0,30.9432,30.9703,30.8728,30.9216,90400.0
2007-09-24 10:40:00,57.09,57.11,56.91,56.91,143300.0,30.9216,30.9324,30.8241,30.8241,143300.0
2007-09-24 10:50:00,56.91,57.01,56.77,57.0,67100.0,30.8241,30.8783,30.7483,30.8728,67100.0
2007-09-24 11:00:00,57.02,57.07,57.0,57.05,96800.0,30.8837,30.9107,30.8728,30.8999,96800.0
2007-09-24 11:10:00,57.06,57.25,57.05,57.23,94100.0,30.9053,31.0082,30.8999,30.9974,94100.0
2007-09-24 11:20:00,57.23,57.27,57.22,57.22,24600.0,30.9974,31.0191,30.992,30.992,24600.0
2007-09-24 11:30:00,57.22,57.23,57.2,57.22,31200.0,30.992,30.9974,30.9812,30.992,31200.0
2007-09-24 11:40:00,57.21,57.28,57.21,57.26,70000.0,30.9866,31.0245,30.9866,31.0137,70000.0
2007-09-24 11:50:00,57.27,57.32,57.26,57.31,25600.0,31.0191,31.0462,31.0137,31.0407,25600.0
2007-09-24 12:00:00,57.31,57.47,57.31,57.4,37900.0,31.0407,31.1274,31.0407,31.0895,37900.0
2007-09-24 12:10:00,57.42,57.51,57.38,57.4,49700.0,31.1003,31.1491,31.0787,31.0895,49700.0
2007-09-24 12:20:00,57.39,57.4,57.31,57.32,67900.0,31.0841,31.0895,31.0407,31.0462,67900.0
2007-09-24 12:30:00,57.3,57.3,57.11,57.17,53200.0,31.0353,31.0353,30.9324,30.9649,53200.0
2007-09-24 12:40:00,57.16,57.18,56.99,56.99,61000.0,30.9595,30.9703,30.8674,30.8674,61000.0
2007-09-24 12:50:00,56.97,56.99,56.68,56.86,143700.0,30.8566,30.8674,30.6995,30.797,143700.0
2007-09-24 13:00:00,56.87,56.93,56.86,56.93,77400.0,30.8024,30.8349,30.797,30.8349,77400.0
2007-09-24 13:10:00,56.93,56.98,56.87,56.96,52500.0,30.8349,30.862,30.8024,30.8512,52500.0
2007-09-24 13:20:00,56.96,56.96,56.83,56.87,147400.0,30.8512,30.8512,30.7808,30.8024,147400.0
2007-09-24 13:30:00,56.87,56.89,56.83,56.88,184200.0,30.8024,30.8133,30.7808,30.8078,184200.0
2007-09-24 13:40:00,56.86,56.9,56.68,56.68,32900.0,30.797,30.8187,30.6995,30.6995,32900.0
2007-09-24 13:50:00,56.68,56.69,56.58,56.58,59800.0,30.6995,30.7049,30.6454,30.6454,59800.0
2007-09-24 14:00:00,56.58,56.66,56.58,56.65,41100.0,30.6454,30.6887,30.6454,30.6833,41100.0
2007-09-24 14:10:00,56.65,56.66,56.51,56.56,51700.0,30.6833,30.6887,30.6074,30.6345,51700.0
2007-09-24 14:20:00,56.57,56.6,56.19,56.19,109900.0,30.6399,30.6562,30.4341,30.4341,109900.0
2007-09-24 14:30:00,56.16,56.23,56.09,56.21,98300.0,30.4179,30.4558,30.38,30.4449,98300.0
2007-09-24 14:40:00,56.21,56.26,56.1,56.12,66900.0,30.4449,30.472,30.3854,30.3962,66900.0
2007-09-24 14:50:00,56.14,56.17,56.07,56.11,97700.0,30.407,30.4233,30.3691,30.3908,97700.0
2007-09-24 15:00:00,56.1,56.12,55.98,56.09,136600.0,30.3854,30.3962,30.3204,30.38,136600.0
2007-09-24 15:10:00,56.1,56.11,55.94,56.03,154800.0,30.3854,30.3908,30.2987,30.3475,154800.0
2007-09-24 15:20:00,56.03,56.08,56.01,56.06,89300.0,30.3475,30.3745,30.3366,30.3637,89300.0
2007-09-24 15:30:00,56.06,56.23,56.06,56.12,119700.0,30.3637,30.4558,30.3637,30.3962,119700.0
2007-09-24 15:40:00,56.13,56.17,56.07,56.11,125000.0,30.4016,30.4233,30.3691,30.3908,125000.0
2007-09-24 15:50:00,56.12,56.32,56.11,56.27,190200.0,30.3962,30.5045,30.3908,30.4774,190200.0
2007-09-25 09:30:00,55.9,56.54,55.83,56.24,104900.0,30.277,30.6237,30.2391,30.4612,104900.0
2007-09-25 09:40:00,56.26,56.67,56.24,56.6,277500.0,30.472,30.6941,30.4612,30.6562,277500.0
2007-09-25 09:50:00,56.57,56.63,56.38,56.49,83100.0,30.6399,30.6724,30.537,30.5966,83100.0
2007-09-25 10:00:00,56.49,56.61,56.31,56.6,80400.0,30.5966,30.6616,30.4991,30.6562,80400.0
2007-09-25 10:10:00,56.6,56.61,56.35,56.47,85600.0,30.6562,30.6616,30.5208,30.5858,85600.0
2007-09-25 10:20:00,56.46,56.51,56.27,56.28,51700.0,30.5804,30.6074,30.4774,30.4829,51700.0
2007-09-25 10:30:00,56.28,56.44,56.07,56.43,230500.0,30.4829,30.5695,30.3691,30.5641,230500.0
2007-09-25 10:40:00,56.43,56.46,56.36,56.4,60600.0,30.5641,30.5804,30.5262,30.5479,60600.0
2007-09-25 10:50:00,56.39,56.45,56.34,56.37,44900.0,30.5424,30.5749,30.5154,30.5316,44900.0
2007-09-25 11:00:00,56.37,56.61,56.37,56.53,71500.0,30.5316,30.6616,30.5316,30.6183,71500.0
2007-09-25 11:10:00,56.53,56.64,56.48,56.48,36000.0,30.6183,30.6778,30.5912,30.5912,36000.0
2007-09-25 11:20:00,56.47,56.51,56.4,56.47,21800.0,30.5858,30.6074,30.5479,30.5858,21800.0
2007-09-25 11:30:00,56.47,56.51,56.43,56.49,47300.0,30.5858,30.6074,30.5641,30.5966,47300.0
2007-09-25 11:40:00,56.49,56.62,56.48,56.61,52100.0,30.5966,30.667,30.5912,30.6616,52100.0
2007-09-25 11:50:00,56.6,56.7,56.58,56.69,49300.0,30.6562,30.7103,30.6454,30.7049,49300.0
2007-09-25 12:00:00,56.69,56.78,56.66,56.74,40700.0,30.7049,30.7537,30.6887,30.732,40700.0
2007-09-25 12:10:00,56.74,56.75,56.69,56.69,30500.0,30.732,30.7374,30.7049,30.7049,30500.0
2007-09-25 12:20:00,56.68,56.76,56.65,56.74,20200.0,30.6995,30.7428,30.6833,30.732,20200.0
2007-09-25 12:30:00,56.75,56.8,56.71,56.75,54300.0,30.7374,30.7645,30.7158,30.7374,54300.0
2007-09-25 12:40:00,56.76,56.8,56.7,56.74,24900.0,30.7428,30.7645,30.7103,30.732,24900.0
2007-09-25 12:50:00,56.73,56.88,56.73,56.85,25500.0,30.7266,30.8078,30.7266,30.7916,25500.0
2007-09-25 13:00:00,56.86,56.92,56.86,56.91,42400.0,30.797,30.8295,30.797,30.8241,42400.0
2007-09-25 13:10:00,56.93,57.08,56.92,56.99,75100.0,30.8349,30.9162,30.8295,30.8674,75100.0
2007-09-25 13:20:00,57.0,57.01,56.91,56.99,20700.0,30.8728,30.8783,30.8241,30.8674,20700.0
2007-09-25 13:30:00,56.99,57.0,56.8,56.82,28700.0,30.8674,30.8728,30.7645,30.7753,28700.0
2007-09-25 13:40:00,56.82,56.82,56.7,56.71,40700.0,30.7753,30.7753,30.7103,30.7158,40700.0
2007-09-25 13:50:00,56.71,56.73,56.66,56.73,36000.0,30.7158,30.7266,30.6887,30.7266,36000.0
2007-09-25 14:00:00,56.73,56.73,56.68,56.71,66400.0,30.7266,30.7266,30.6995,30.7158,66400.0
2007-09-25 14:10:00,56.7,56.81,56.7,56.8,45200.0,30.7103,30.7699,30.7103,30.7645,45200.0
2007-09-25 14:20:00,56.79,56.83,56.71,56.78,48700.0,30.7591,30.7808,30.7158,30.7537,48700.0
2007-09-25 14:30:00,56.78,56.79,56.71,56.75,28900.0,30.7537,30.7591,30.7158,30.7374,28900.0
2007-09-25 14:40:00,56.75,56.76,56.68,56.71,53900.0,30.7374,30.7428,30.6995,30.7158,53900.0
2007-09-25 14:50:00,56.7,56.72,56.68,56.7,39800.0,30.7103,30.7212,30.6995,30.7103,39800.0
2007-09-25 15:00:00,56.7,56.73,56.62,56.65,57800.0,30.7103,30.7266,30.667,30.6833,57800.0
2007-09-25 15:10:00,56.66,56.69,56.62,56.65,44900.0,30.6887,30.7049,30.667,30.6833,44900.0
2007-09-25 15:20:00,56.65,56.67,56.58,56.67,45600.0,30.6833,30.6941,30.6454,30.6941,45600.0
2007-09-25 15:30:00,56.67,56.69,56.63,56.65,52000.0,30.6941,30.7049,30.6724,30.6833,52000.0
2007-09-25 15:40:00,56.65,56.65,56.52,56.53,64300.0,30.6833,30.6833,30.6129,30.6183,64300.0
2007-09-25 15:50:00,56.52,56.74,56.52,56.74,122100.0,30.6129,30.732,30.6129,30.732,122100.0
2007-09-26 09:30:00,56.73,57.23,56.73,56.96,73800.0,30.7266,30.9974,30.7266,30.8512,73800.0
2007-09-26 09:40:00,56.97,57.11,56.83,56.83,31800.0,30.8566,30.9324,30.7808,30.7808,31800.0
2007-09-26 09:50:00,56.82,56.86,56.44,56.44,65400.0,30.7753,30.797,30.5695,30.5695,65400.0
2007-09-26 10:00:00,56.43,56.55,56.36,56.4,68900.0,30.5641,30.6291,30.5262,30.5479,68900.0
2007-09-26 10:10:00,56.4,56.5,56.21,56.3,81200.0,30.5479,30.602,30.4449,30.4937,81200.0
2007-09-26 10:20:00,56.31,56.42,56.3,56.33,69500.0,30.4991,30.5587,30.4937,30.5099,69500.0
2007-09-26 10:30:00,56.33,56.34,56.16,56.17,55600.0,30.5099,30.5154,30.4179,30.4233,55600.0
2007-09-26 10:40:00,56.17,56.25,56.09,56.22,111800.0,30.4233,30.4666,30.38,30.4504,111800.0
2007-09-26 10:50:00,56.22,56.37,56.19,56.27,72700.0,30.4504,30.5316,30.4341,30.4774,72700.0
2007-09-26 11:00:00,56.27,56.44,56.25,56.42,75000.0,30.4774,30.5695,30.4666,30.5587,75000.0
2007-09-26 11:10:00,56.42,56.62,56.42,56.57,92900.0,30.5587,30.667,30.5587,30.6399,92900.0
2007-09-26 11:20:00,56.56,56.56,56.48,56.54,29600.0,30.6345,30.6345,30.5912,30.6237,29600.0
2007-09-26 11:30:00,56.52,56.54,56.48,56.52,16600.0,30.6129,30.6237,30.5912,30.6129,16600.0
2007-09-26 11:40:00,56.53,56.57,56.5,56.51,32100.0,30.6183,30.6399,30.602,30.6074,32100.0
2007-09-26 11:50:00,56.52,56.53,56.42,56.44,29800.0,30.6129,30.6183,30.5587,30.5695,29800.0
2007-09-26 12:00:00,56.44,56.47,56.43,56.45,36200.0,30.5695,30.5858,30.5641,30.5749,36200.0
2007-09-26 12:10:00,56.45,56.46,56.44,56.45,62400.0,30.5749,30.5804,30.5695,30.5749,62400.0
2007-09-26 12:20:00,56.44,56.46,56.39,56.4,36000.0,30.5695,30.5804,30.5424,30.5479,36000.0
2007-09-26 12:30:00,56.4,56.41,56.38,56.4,17900.0,30.5479,30.5533,30.537,30.5479,17900.0
2007-09-26 12:40:00,56.4,56.43,56.38,56.41,19200.0,30.5479,30.5641,30.537,30.5533,19200.0
2007-09-26 12:50:00,56.41,56.41,56.35,56.35,20600.0,30.5533,30.5533,30.5208,30.5208,20600.0
2007-09-26 13:00:00,56.36,56.38,56.34,56.35,57000.0,30.5262,30.537,30.5154,30.5208,57000.0
2007-09-26 13:10:00,56.36,56.4,56.34,56.35,45200.0,30.5262,30.5479,30.5154,30.5208,45200.0
2007-09-26 13:20:00,56.35,56.36,56.07,56.17,80500.0,30.5208,30.5262,30.3691,30.4233,80500.0
2007-09-26 13:30:00,56.18,56.19,56.07,56.11,64300.0,30.4287,30.4341,30.3691,30.3908,64300.0
2007-09-26 13:40:00,56.12,56.13,55.82,55.89,101800.0,30.3962,30.4016,30.2337,30.2716,101800.0
2007-09-26 13:50:00,55.89,55.9,55.55,55.55,140300.0,30.2716,30.277,30.0875,30.0875,140300.0
2007-09-26 14:00:00,55.55,55.68,55.42,55.63,170600.0,30.0875,30.1579,30.0171,30.1308,170600.0
2007-09-26 14:10:00,55.63,55.7,55.47,55.69,100400.0,30.1308,30.1687,30.0441,30.1633,100400.0
2007-09-26 14:20:00,55.69,55.69,55.53,55.55,48500.0,30.1633,30.1633,30.0766,30.0875,48500.0
2007-09-26 14:30:00,55.53,55.56,55.4,55.47,117800.0,30.0766,30.0929,30.0062,30.0441,117800.0
2007-09-26 14:40:00,55.48,55.49,55.2,55.31,132600.0,30.0496,30.055,29.8979,29.9575,132600.0
2007-09-26 14:50:00,55.31,55.37,55.3,55.31,94300.0,29.9575,29.99,29.9521,29.9575,94300.0
2007-09-26 15:00:00,55.32,55.54,55.32,55.53,65900.0,29.9629,30.0821,29.9629,30.0766,65900.0
2007-09-26 15:10:00,55.55,55.72,55.53,55.72,121500.0,30.0875,30.1796,30.0766,30.1796,121500.0
2007-09-26 15:20:00,55.71,55.83,55.7,55.81,101200.0,30.1741,30.2391,30.1687,30.2283,101200.0
2007-09-26 15:30:00,55.81,55.85,55.67,55.75,117500.0,30.2283,30.25,30.1525,30.1958,117500.0
2007-09-26 15:40:00,55.75,55.83,55.61,55.61,99300.0,30.1958,30.2391,30.12,30.12,99300.0
2007-09-26 15:50:00,55.62,55.77,55.62,55.77,186100.0,30.1254,30.2066,30.1254,30.2066,186100.0
2007-09-27 09:30:00,55.9,56.27,55.89,56.09,348600.0,30.277,30.4774,30.2716,30.38,348600.0
2007-09-27 09:40:00,56.09,56.09,55.48,55.55,122300.0,30.38,30.38,30.0496,30.0875,122300.0
2007-09-27 09:50:00,55.52,55.7,55.52,55.64,177800.0,30.0712,30.1687,30.0712,30.1362,177800.0
2007-09-27 10:00:00,55.62,55.62,55.38,55.38,145200.0,30.1254,30.1254,29.9954,29.9954,145200.0
2007-09-27 10:10:00,55.38,55.4,55.31,55.35,76100.0,29.9954,30.0062,29.9575,29.9791,76100.0
2007-09-27 10:20:00,55.35,55.48,55.32,55.42,143000.0,29.9791,30.0496,29.9629,30.0171,143000.0
2007-09-27 10:30:00,55.42,55.45,55.36,55.45,244200.0,30.0171,30.0333,29.9846,30.0333,244200.0
2007-09-27 10:40:00,55.45,55.55,55.44,55.5,80000.0,30.0333,30.0875,30.0279,30.0604,80000.0
2007-09-27 10:50:00,55.52,55.57,55.5,55.53,134900.0,30.0712,30.0983,30.0604,30.0766,134900.0
2007-09-27 11:00:00,55.53,55.55,55.47,55.52,102600.0,30.0766,30.0875,30.0441,30.0712,102600.0
2007-09-27 11:10:00,55.52,55.52,55.33,55.33,48100.0,30.0712,30.0712,29.9683,29.9683,48100.0
2007-09-27 11:20:00,55.34,55.35,55.09,55.17,200200.0,29.9737,29.9791,29.8383,29.8817,200200.0
2007-09-27 11:30:00,55.18,55.23,55.12,55.21,72400.0,29.8871,29.9142,29.8546,29.9033,72400.0
2007-09-27 11:40:00,55.21,55.34,55.2,55.34,40700.0,29.9033,29.9737,29.8979,29.9737,40700.0
2007-09-27 11:50:00,55.33,55.38,55.26,55.26,36400.0,29.9683,29.9954,29.9304,29.9304,36400.0
2007-09-27 12:00:00,55.26,55.43,55.26,55.39,38000.0,29.9304,30.0225,29.9304,30.0008,38000.0
2007-09-27 12:10:00,55.4,55.45,55.38,55.4,35300.0,30.0062,30.0333,29.9954,30.0062,35300.0
2007-09-27 12:20:00,55.4,55.4,55.32,55.35,29200.0,30.0062,30.0062,29.9629,29.9791,29200.0
2007-09-27 12:30:00,55.34,55.36,55.31,55.35,47000.0,29.9737,29.9846,29.9575,29.9791,47000.0
2007-09-27 12:40:00,55.35,55.35,55.31,55.33,28400.0,29.9791,29.9791,29.9575,29.9683,28400.0
2007-09-27 12:50:00,55.33,55.56,55.33,55.51,207100.0,29.9683,30.0929,29.9683,30.0658,207100.0
2007-09-27 13:00:00,55.52,55.83,55.49,55.8,138600.0,30.0712,30.2391,30.055,30.2229,138600.0
2007-09-27 13:10:00,55.81,55.89,55.75,55.86,54000.0,30.2283,30.2716,30.1958,30.2554,54000.0
2007-09-27 13:20:00,55.86,55.86,55.76,55.76,27600.0,30.2554,30.2554,30.2012,30.2012,27600.0
2007-09-27 13:30:00,55.77,55.85,55.74,55.74,53000.0,30.2066,30.25,30.1904,30.1904,53000.0
2007-09-27 13:40:00,55.74,55.75,55.54,55.54,73400.0,30.1904,30.1958,30.0821,30.0821,73400.0
2007-09-27 13:50:00,55.54,55.57,55.52,55.57,194000.0,30.0821,30.0983,30.0712,30.0983,194000.0
2007-09-27 14:00:00,55.57,55.59,55.52,55.56,56000.0,30.0983,30.1091,30.0712,30.0929,56000.0
2007-09-27 14:10:00,55.56,55.58,55.54,55.56,23400.0,30.0929,30.1037,30.0821,30.0929,23400.0
2007-09-27 14:20:00,55.56,55.59,55.56,55.57,43100.0,30.0929,30.1091,30.0929,30.0983,43100.0
2007-09-27 14:30:00,55.56,55.57,55.47,55.48,62500.0,30.0929,30.0983,30.0441,30.0496,62500.0
2007-09-27 14:40:00,55.49,55.49,55.38,55.46,42100.0,30.055,30.055,29.9954,30.0387,42100.0
2007-09-27 14:50:00,55.45,55.51,55.44,55.51,27900.0,30.0333,30.0658,30.0279,30.0658,27900.0
2007-09-27 15:00:00,55.51,55.55,55.4,55.48,110200.0,30.0658,30.0875,30.0062,30.0496,110200.0
2007-09-27 15:10:00,55.48,55.58,55.48,55.55,78700.0,30.0496,30.1037,30.0496,30.0875,78700.0
2007-09-27 15:20:00,55.55,55.55,55.46,55.49,182400.0,30.0875,30.0875,30.0387,30.055,182400.0
2007-09-27 15:30:00,55.49,55.5,55.37,55.37,63200.0,30.055,30.0604,29.99,29.99,63200.0
2007-09-27 15:40:00,55.37,55.4,55.27,55.29,100100.0,29.99,30.0062,29.9358,29.9467,100100.0
2007-09-27 15:50:00,55.29,55.3,55.14,55.2,188800.0,29.9467,29.9521,29.8654,29.8979,188800.0
2007-09-28 09:30:00,55.26,55.69,55.25,55.57,186000.0,29.9304,30.1633,29.925,30.0983,186000.0
2007-09-28 09:40:00,55.57,55.84,55.53,55.65,112700.0,30.0983,30.2445,30.0766,30.1416,112700.0
2007-09-28 09:50:00,55.64,55.74,55.63,55.71,106700.0,30.1362,30.1904,30.1308,30.1741,106700.0
2007-09-28 10:00:00,55.71,55.8,55.46,55.52,117400.0,30.1741,30.2229,30.0387,30.0712,117400.0
2007-09-28 10:10:00,55.52,55.55,55.34,55.35,112800.0,30.0712,30.0875,29.9737,29.9791,112800.0
2007-09-28 10:20:00,55.35,55.35,55.16,55.23,147500.0,29.9791,29.9791,29.8762,29.9142,147500.0
2007-09-28 10:30:00,55.22,55.34,55.13,55.2,186600.0,29.9087,29.9737,29.86,29.8979,186600.0
2007-09-28 10:40:00,55.22,55.22,54.79,54.99,182400.0,29.9087,29.9087,29.6758,29.7842,182400.0
2007-09-28 10:50:00,54.98,55.33,54.97,55.32,84700.0,29.7787,29.9683,29.7733,29.9629,84700.0
2007-09-28 11:00:00,55.34,55.46,55.26,55.31,118800.0,29.9737,30.0387,29.9304,29.9575,118800.0
2007-09-28 11:10:00,55.27,55.32,55.22,55.26,42300.0,29.9358,29.9629,29.9087,29.9304,42300.0
2007-09-28 11:20:00,55.27,55.47,55.26,55.46,60200.0,29.9358,30.0441,29.9304,30.0387,60200.0
2007-09-28 11:30:00,55.47,55.57,55.41,55.41,67700.0,30.0441,30.0983,30.0116,30.0116,67700.0
2007-09-28 11:40:00,55.41,55.47,55.37,55.45,30600.0,30.0116,30.0441,29.99,30.0333,30600.0
2007-09-28 11:50:00,55.44,55.61,55.42,55.6,66000.0,30.0279,30.12,30.0171,30.1146,66000.0
2007-09-28 12:00:00,55.6,55.62,55.53,55.57,93100.0,30.1146,30.1254,30.0766,30.0983,93100.0
2007-09-28 12:10:00,55.57,55.59,55.56,55.57,21400.0,30.0983,30.1091,30.0929,30.0983,21400.0
2007-09-28 12:20:00,55.58,55.61,55.57,55.61,36000.0,30.1037,30.12,30.0983,30.12,36000.0
2007-09-28 12:30:00,55.62,55.63,55.59,55.61,39200.0,30.1254,30.1308,30.1091,30.12,39200.0
2007-09-28 12:40:00,55.61,55.68,55.58,55.68,22600.0,30.12,30.1579,30.1037,30.1579,22600.0
2007-09-28 12:50:00,55.66,55.69,55.63,55.68,30000.0,30.1471,30.1633,30.1308,30.1579,30000.0
2007-09-28 13:00:00,55.68,55.75,55.68,55.74,51200.0,30.1579,30.1958,30.1579,30.1904,51200.0
2007-09-28 13:10:00,55.74,55.9,55.74,55.89,103500.0,30.1904,30.277,30.1904,30.2716,103500.0
2007-09-28 13:20:00,55.88,55.92,55.88,55.9,119900.0,30.2662,30.2879,30.2662,30.277,119900.0
2007-09-28 13:30:00,55.9,55.95,55.89,55.94,45200.0,30.277,30.3041,30.2716,30.2987,45200.0
2007-09-28 13:40:00,55.95,56.0,55.86,55.87,49600.0,30.3041,30.3312,30.2554,30.2608,49600.0
2007-09-28 13:50:00,55.86,55.91,55.84,55.91,26200.0,30.2554,30.2825,30.2445,30.2825,26200.0
2007-09-28 14:00:00,55.91,55.93,55.86,55.9,71500.0,30.2825,30.2933,30.2554,30.277,71500.0
2007-09-28 14:10:00,55.9,55.9,55.84,55.84,36300.0,30.277,30.277,30.2445,30.2445,36300.0
2007-09-28 14:20:00,55.85,55.87,55.83,55.85,98900.0,30.25,30.2608,30.2391,30.25,98900.0
2007-09-28 14:30:00,55.84,55.85,55.84,55.85,29300.0,30.2445,30.25,30.2445,30.25,29300.0
2007-09-28 14:40:00,55.85,56.02,55.84,56.01,195300.0,30.25,30.342,30.2445,30.3366,195300.0
2007-09-28 14:50:00,56.01,56.05,55.7,55.78,212300.0,30.3366,30.3583,30.1687,30.212,212300.0
2007-09-28 15:00:00,55.79,56.03,55.73,56.01,130600.0,30.2175,30.3475,30.185,30.3366,130600.0
2007-09-28 15:10:00,56.0,56.1,55.95,55.97,310000.0,30.3312,30.3854,30.3041,30.315,310000.0
2007-09-28 15:20:00,55.96,56.05,55.91,56.04,74600.0,30.3095,30.3583,30.2825,30.3529,74600.0
2007-09-28 15:30:00,56.02,56.17,56.0,56.02,134100.0,30.342,30.4233,30.3312,30.342,134100.0
2007-09-28 15:40:00,56.01,56.07,55.8,55.88,206100.0,30.3366,30.3691,30.2229,30.2662,206100.0
2007-09-28 15:50:00,55.88,55.88,55.66,55.8,359100.0,30.2662,30.2662,30.1471,30.2229,359100.0
2007-10-01 09:30:00,55.98,57.09,55.89,57.07,230500.0,30.3204,30.9216,30.2716,30.9107,230500.0
2007-10-01 09:40:00,57.09,57.33,57.06,57.26,150800.0,30.9216,31.0516,30.9053,31.0137,150800.0
2007-10-01 09:50:00,57.28,57.77,57.25,57.55,222000.0,31.0245,31.2899,31.0082,31.1707,222000.0
2007-10-01 10:00:00,57.53,57.62,57.36,57.41,136000.0,31.1599,31.2086,31.0678,31.0949,136000.0
2007-10-01 10:10:00,57.43,57.6,57.4,57.5,58600.0,31.1057,31.1978,31.0895,31.1437,58600.0
2007-10-01 10:20:00,57.48,57.52,57.42,57.47,67900.0,31.1328,31.1545,31.1003,31.1274,67900.0
2007-10-01 10:30:00,57.46,57.48,57.27,57.31,62000.0,31.122,31.1328,31.0191,31.0407,62000.0
2007-10-01 10:40:00,57.3,57.3,57.2,57.22,48000.0,31.0353,31.0353,30.9812,30.992,48000.0
2007-10-01 10:50:00,57.23,57.33,57.21,57.31,42400.0,30.9974,31.0516,30.9866,31.0407,42400.0
2007-10-01 11:00:00,57.33,57.35,57.27,57.32,34100.0,31.0516,31.0624,31.0191,31.0462,34100.0
2007-10-01 11:10:00,57.32,57.45,57.3,57.45,33400.0,31.0462,31.1166,31.0353,31.1166,33400.0
2007-10-01 11:20:00,57.45,57.5,57.3,57.32,47400.0,31.1166,31.1437,31.0353,31.0462,47400.0
2007-10-01 11:30:00,57.32,57.51,57.31,57.49,59500.0,31.0462,31.1491,31.0407,31.1382,59500.0
2007-10-01 11:40:00,57.5,57.83,57.46,57.8,114900.0,31.1437,31.3224,31.122,31.3061,114900.0
2007-10-01 11:50:00,57.81,57.96,57.8,57.87,72300.0,31.3116,31.3928,31.3061,31.3441,72300.0
2007-10-01 12:00:00,57.87,57.87,57.79,57.79,53100.0,31.3441,31.3441,31.3007,31.3007,53100.0
2007-10-01 12:10:00,57.79,57.89,57.78,57.88,35100.0,31.3007,31.3549,31.2953,31.3495,35100.0
2007-10-01 12:20:00,57.89,57.99,57.85,57.92,56900.0,31.3549,31.409,31.3332,31.3711,56900.0
2007-10-01 12:30:00,57.9,57.92,57.74,57.78,42300.0,31.3603,31.3711,31.2736,31.2953,42300.0
2007-10-01 12:40:00,57.79,57.8,57.69,57.73,29300.0,31.3007,31.3061,31.2466,31.2682,29300.0
2007-10-01 12:50:00,57.73,57.73,57.64,57.65,34700.0,31.2682,31.2682,31.2195,31.2249,34700.0
2007-10-01 13:00:00,57.64,57.71,57.64,57.68,22400.0,31.2195,31.2574,31.2195,31.2411,22400.0
2007-10-01 13:10:00,57.69,57.8,57.67,57.77,24800.0,31.2466,31.3061,31.2357,31.2899,24800.0
2007-10-01 13:20:00,57.77,57.88,57.72,57.88,31300.0,31.2899,31.3495,31.2628,31.3495,31300.0
2007-10-01 13:30:00,57.86,57.87,57.73,57.73,38900.0,31.3386,31.3441,31.2682,31.2682,38900.0
2007-10-01 13:40:00,57.76,57.76,57.6,57.64,38500.0,31.2845,31.2845,31.1978,31.2195,38500.0
2007-10-01 13:50:00,57.64,57.73,57.64,57.72,20300.0,31.2195,31.2682,31.2195,31.2628,20300.0
2007-10-01 14:00:00,57.71,57.78,57.68,57.73,28900.0,31.2574,31.2953,31.2411,31.2682,28900.0
2007-10-01 14:10:00,57.73,57.74,57.64,57.64,26600.0,31.2682,31.2736,31.2195,31.2195,26600.0
2007-10-01 14:20:00,57.64,57.66,57.55,57.58,40800.0,31.2195,31.2303,31.1707,31.187,40800.0
2007-10-01 14:30:00,57.58,57.63,57.56,57.59,35700.0,31.187,31.2141,31.1761,31.1924,35700.0
2007-10-01 14:40:00,57.61,57.71,57.57,57.7,37400.0,31.2032,31.2574,31.1816,31.252,37400.0
2007-10-01 14:50:00,57.7,57.82,57.69,57.76,78200.0,31.252,31.317,31.2466,31.2845,78200.0
2007-10-01 15:00:00,57.77,57.8,57.75,57.75,23800.0,31.2899,31.3061,31.2791,31.2791,23800.0
2007-10-01 15:10:00,57.75,57.75,57.61,57.67,53000.0,31.2791,31.2791,31.2032,31.2357,53000.0
2007-10-01 15:20:00,57.66,57.67,57.6,57.6,54500.0,31.2303,31.2357,31.1978,31.1978,54500.0
2007-10-01 15:30:00,57.61,57.62,57.37,57.39,146400.0,31.2032,31.2086,31.0732,31.0841,146400.0
2007-10-01 15:40:00,57.39,57.49,57.27,57.47,148400.0,31.0841,31.1382,31.0191,31.1274,148400.0
2007-10-01 15:50:00,57.47,57.59,57.46,57.59,132500.0,31.1274,31.1924,31.122,31.1924,132500.0
2007-10-02 09:30:00,57.59,57.73,57.19,57.54,91200.0,31.1924,31.2682,30.9757,31.1653,91200.0
2007-10-02 09:40:00,57.52,57.64,57.44,57.57,59400.0,31.1545,31.2195,31.1112,31.1816,59400.0
2007-10-02 09:50:00,57.57,57.75,57.5,57.69,62200.0,31.1816,31.2791,31.1437,31.2466,62200.0
2007-10-02 10:00:00,57.67,58.03,57.56,57.96,138700.0,31.2357,31.4307,31.1761,31.3928,138700.0
2007-10-02 10:10:00,57.96,58.14,57.83,57.92,167500.0,31.3928,31.4903,31.3224,31.3711,167500.0
2007-10-02 10:20:00,57.91,57.91,57.68,57.74,70100.0,31.3657,31.3657,31.2411,31.2736,70100.0
2007-10-02 10:30:00,57.75,57.76,57.53,57.64,37100.0,31.2791,31.2845,31.1599,31.2195,37100.0
2007-10-02 10:40:00,57.63,57.64,57.38,57.38,86000.0,31.2141,31.2195,31.0787,31.0787,86000.0
2007-10-02 10:50:00,57.4,57.7,57.4,57.7,20900.0,31.0895,31.252,31.0895,31.252,20900.0
2007-10-02 11:00:00,57.7,57.71,57.51,57.55,21800.0,31.252,31.2574,31.1491,31.1707,21800.0
2007-10-02 11:10:00,57.54,57.63,57.4,57.47,25700.0,31.1653,31.2141,31.0895,31.1274,25700.0
2007-10-02 11:20:00,57.49,57.61,57.48,57.61,23500.0,31.1382,31.2032,31.1328,31.2032,23500.0
2007-10-02 11:30:00,57.59,57.69,57.56,57.68,16600.0,31.1924,31.2466,31.1761,31.2411,16600.0
2007-10-02 11:40:00,57.69,57.73,57.63,57.63,32400.0,31.2466,31.2682,31.2141,31.2141,32400.0
2007-10-02 11:50:00,57.62,57.65,57.48,57.56,16200.0,31.2086,31.2249,31.1328,31.1761,16200.0
2007-10-02 12:00:00,57.55,57.55,57.4,57.43,31200.0,31.1707,31.1707,31.0895,31.1057,31200.0
2007-10-02 12:10:00,57.43,57.45,57.37,57.37,36400.0,31.1057,31.1166,31.0732,31.0732,36400.0
2007-10-02 12:20:00,57.36,57.38,57.28,57.34,44500.0,31.0678,31.0787,31.0245,31.057,44500.0
2007-10-02 12:30:00,57.34,57.34,57.19,57.29,42600.0,31.057,31.057,30.9757,31.0299,42600.0
2007-10-02 12:40:00,57.29,57.31,57.21,57.3,49300.0,31.0299,31.0407,30.9866,31.0353,49300.0
2007-10-02 12:50:00,57.3,57.39,57.3,57.39,23500.0,31.0353,31.0841,31.0353,31.0841,23500.0
2007-10-02 13:00:00,57.39,57.4,57.34,57.4,36900.0,31.0841,31.0895,31.057,31.0895,36900.0
2007-10-02 13:10:00,57.4,57.4,57.3,57.3,28100.0,31.0895,31.0895,31.0353,31.0353,28100.0
2007-10-02 13:20:00,57.3,57.3,57.14,57.19,27400.0,31.0353,31.0353,30.9487,30.9757,27400.0
2007-10-02 13:30:00,57.19,57.19,57.13,57.13,32000.0,30.9757,30.9757,30.9432,30.9432,32000.0
2007-10-02 13:40:00,57.14,57.19,57.1,57.19,56000.0,30.9487,30.9757,30.927,30.9757,56000.0
2007-10-02 13:50:00,57.19,57.29,57.19,57.27,36800.0,30.9757,31.0299,30.9757,31.0191,36800.0
2007-10-02 14:00:00,57.29,57.29,57.24,57.25,13400.0,31.0299,31.0299,31.0028,31.0082,13400.0
2007-10-02 14:10:00,57.24,57.35,57.24,57.34,21100.0,31.0028,31.0624,31.0028,31.057,21100.0
2007-10-02 14:20:00,57.33,57.34,57.26,57.32,21600.0,31.0516,31.057,31.0137,31.0462,21600.0
2007-10-02 14:30:00,57.33,57.34,57.2,57.27,37000.0,31.0516,31.057,30.9812,31.0191,37000.0
2007-10-02 14:40:00,57.27,57.3,57.21,57.21,22600.0,31.0191,31.0353,30.9866,30.9866,22600.0
2007-10-02 14:50:00,57.21,57.21,57.12,57.15,102300.0,30.9866,30.9866,30.9378,30.9541,102300.0
2007-10-02 15:00:00,57.15,57.15,57.05,57.08,52600.0,30.9541,30.9541,30.8999,30.9162,52600.0
2007-10-02 15:10:00,57.08,57.09,57.01,57.02,66100.0,30.9162,30.9216,30.8783,30.8837,66100.0
2007-10-02 15:20:00,57.02,57.05,57.0,57.04,74600.0,30.8837,30.8999,30.8728,30.8945,74600.0
2007-10-02 15:30:00,57.04,57.05,56.97,56.98,113700.0,30.8945,30.8999,30.8566,30.862,113700.0
2007-10-02 15:40:00,56.98,57.01,56.98,57.01,178000.0,30.862,30.8783,30.862,30.8783,178000.0
2007-10-02 15:50:00,57.01,57.27,57.0,57.27,282900.0,30.8783,31.0191,30.8728,31.0191,282900.0
2007-10-03 09:30:00,56.81,57.0,56.63,56.74,132900.0,30.7699,30.8728,30.6724,30.732,132900.0
2007-10-03 09:40:00,56.75,56.79,56.59,56.63,82200.0,30.7374,30.7591,30.6508,30.6724,82200.0
2007-10-03 09:50:00,56.62,56.7,56.55,56.55,65500.0,30.667,30.7103,30.6291,30.6291,65500.0
2007-10-03 10:00:00,56.55,56.63,56.32,56.51,126300.0,30.6291,30.6724,30.5045,30.6074,126300.0
2007-10-03 10:10:00,56.5,56.64,56.44,56.53,58600.0,30.602,30.6778,30.5695,30.6183,58600.0
2007-10-03 10:20:00,56.53,56.57,56.49,56.57,40100.0,30.6183,30.6399,30.5966,30.6399,40100.0
2007-10-03 10:30:00,56.57,56.64,56.43,56.44,171500.0,30.6399,30.6778,30.5641,30.5695,171500.0
2007-10-03 10:40:00,56.44,56.65,56.43,56.57,66300.0,30.5695,30.6833,30.5641,30.6399,66300.0
2007-10-03 10:50:00,56.57,56.69,56.49,56.5,93100.0,30.6399,30.7049,30.5966,30.602,93100.0
2007-10-03 11:00:00,56.5,56.52,56.45,56.49,35500.0,30.602,30.6129,30.5749,30.5966,35500.0
2007-10-03 11:10:00,56.5,56.5,56.44,56.46,32600.0,30.602,30.602,30.5695,30.5804,32600.0
2007-10-03 11:20:00,56.46,56.48,56.4,56.4,32400.0,30.5804,30.5912,30.5479,30.5479,32400.0
2007-10-03 11:30:00,56.4,56.4,56.3,56.3,37100.0,30.5479,30.5479,30.4937,30.4937,37100.0
2007-10-03 11:40:00,56.3,56.32,56.18,56.22,56000.0,30.4937,30.5045,30.4287,30.4504,56000.0
2007-10-03 11:50:00,56.22,56.26,56.11,56.11,52400.0,30.4504,30.472,30.3908,30.3908,52400.0
2007-10-03 12:00:00,56.12,56.14,55.89,55.9,103200.0,30.3962,30.407,30.2716,30.277,103200.0
2007-10-03 12:10:00,55.91,55.92,55.81,55.89,111300.0,30.2825,30.2879,30.2283,30.2716,111300.0
2007-10-03 12:20:00,55.9,55.94,55.88,55.88,74300.0,30.277,30.2987,30.2662,30.2662,74300.0
2007-10-03 12:30:00,55.9,55.9,55.83,55.87,38600.0,30.277,30.277,30.2391,30.2608,38600.0
2007-10-03 12:40:00,55.86,55.92,55.86,55.9,24900.0,30.2554,30.2879,30.2554,30.277,24900.0
2007-10-03 12:50:00,55.9,55.91,55.84,55.88,35700.0,30.277,30.2825,30.2445,30.2662,35700.0
2007-10-03 13:00:00,55.88,55.88,55.72,55.72,48900.0,30.2662,30.2662,30.1796,30.1796,48900.0
2007-10-03 13:10:00,55.73,55.73,55.33,55.35,145600.0,30.185,30.185,29.9683,29.9791,145600.0
2007-10-03 13:20:00,55.35,55.5,55.33,55.43,89500.0,29.9791,30.0604,29.9683,30.0225,89500.0
2007-10-03 13:30:00,55.43,55.7,55.42,55.66,91300.0,30.0225,30.1687,30.0171,30.1471,91300.0
2007-10-03 13:40:00,55.66,55.68,55.54,55.63,52300.0,30.1471,30.1579,30.0821,30.1308,52300.0
2007-10-03 13:50:00,55.63,55.65,55.52,55.57,56700.0,30.1308,30.1416,30.0712,30.0983,56700.0
2007-10-03 14:00:00,55.57,55.58,55.35,55.39,57300.0,30.0983,30.1037,29.9791,30.0008,57300.0
2007-10-03 14:10:00,55.38,55.4,55.13,55.3,192200.0,29.9954,30.0062,29.86,29.9521,192200.0
2007-10-03 14:20:00,55.31,55.33,55.24,55.24,102300.0,29.9575,29.9683,29.9196,29.9196,102300.0
2007-10-03 14:30:00,55.25,55.27,55.03,55.04,99300.0,29.925,29.9358,29.8058,29.8112,99300.0
2007-10-03 14:40:00,55.03,55.12,54.94,54.94,111100.0,29.8058,29.8546,29.7571,29.7571,111100.0
2007-10-03 14:50:00,54.94,54.94,54.74,54.86,257700.0,29.7571,29.7571,29.6488,29.7138,257700.0
2007-10-03 15:00:00,54.86,55.0,54.8,54.9,279600.0,29.7138,29.7896,29.6813,29.7354,279600.0
2007-10-03 15:10:00,54.91,54.94,54.86,54.93,159400.0,29.7408,29.7571,29.7138,29.7517,159400.0
2007-10-03 15:20:00,54.93,55.09,54.87,54.97,155700.0,29.7517,29.8383,29.7192,29.7733,155700.0
2007-10-03 15:30:00,54.98,55.27,54.97,55.18,246300.0,29.7787,29.9358,29.7733,29.8871,246300.0
2007-10-03 15:40:00,55.19,55.19,55.07,55.08,161100.0,29.8925,29.8925,29.8275,29.8329,161100.0
2007-10-03 15:50:00,55.07,55.3,55.03,55.25,286700.0,29.8275,29.9521,29.8058,29.925,286700.0
2007-10-04 09:30:00,54.83,54.98,54.5,54.66,203300.0,29.6975,29.7787,29.5188,29.6054,203300.0
2007-10-04 09:40:00,54.69,54.7,54.16,54.28,175700.0,29.6217,29.6271,29.3346,29.3996,175700.0
2007-10-04 09:50:00,54.28,54.28,54.06,54.15,165600.0,29.3996,29.3996,29.2804,29.3292,165600.0
2007-10-04 10:00:00,54.15,54.24,53.77,53.8,340300.0,29.3292,29.3779,29.1234,29.1396,340300.0
2007-10-04 10:10:00,53.8,54.02,53.78,53.81,209900.0,29.1396,29.2588,29.1288,29.145,209900.0
2007-10-04 10:20:00,53.8,54.0,53.69,53.99,211500.0,29.1396,29.2479,29.08,29.2425,211500.0
2007-10-04 10:30:00,53.99,54.1,53.86,54.01,151300.0,29.2425,29.3021,29.1721,29.2534,151300.0
2007-10-04 10:40:00,53.99,54.1,53.94,54.03,204700.0,29.2425,29.3021,29.2155,29.2642,204700.0
2007-10-04 10:50:00,54.04,54.1,53.7,53.72,180200.0,29.2696,29.3021,29.0855,29.0963,180200.0
2007-10-04 11:00:00,53.74,53.81,53.71,53.71,495700.0,29.1071,29.145,29.0909,29.0909,495700.0
2007-10-04 11:10:00,53.71,53.78,53.63,53.74,162900.0,29.0909,29.1288,29.0475,29.1071,162900.0
2007-10-04 11:20:00,53.74,53.8,53.71,53.76,104500.0,29.1071,29.1396,29.0909,29.118,104500.0
2007-10-04 11:30:00,53.76,53.81,53.72,53.75,134900.0,29.118,29.145,29.0963,29.1125,134900.0
2007-10-04 11:40:00,53.74,53.81,53.73,53.77,122300.0,29.1071,29.145,29.1017,29.1234,122300.0
2007-10-04 11:50:00,53.76,53.98,53.74,53.96,86000.0,29.118,29.2371,29.1071,29.2263,86000.0
2007-10-04 12:00:00,53.96,54.03,53.92,54.01,565300.0,29.2263,29.2642,29.2046,29.2534,565300.0
2007-10-04 12:10:00,54.01,54.08,53.99,54.08,147000.0,29.2534,29.2913,29.2425,29.2913,147000.0
2007-10-04 12:20:00,54.08,54.1,54.0,54.0,53700.0,29.2913,29.3021,29.2479,29.2479,53700.0
2007-10-04 12:30:00,54.0,54.01,53.75,53.85,305800.0,29.2479,29.2534,29.1125,29.1667,305800.0
2007-10-04 12:40:00,53.86,53.87,53.71,53.75,152600.0,29.1721,29.1775,29.0909,29.1125,152600.0
2007-10-04 12:50:00,53.75,53.85,53.73,53.73,33500.0,29.1125,29.1667,29.1017,29.1017,33500.0
2007-10-04 13:00:00,53.73,53.8,53.55,53.58,125000.0,29.1017,29.1396,29.0042,29.0205,125000.0
2007-10-04 13:10:00,53.58,53.63,53.45,53.5,132500.0,29.0205,29.0475,28.9501,28.9771,132500.0
2007-10-04 13:20:00,53.49,53.56,53.35,53.56,164900.0,28.9717,29.0096,28.8959,29.0096,164900.0
2007-10-04 13:30:00,53.56,53.57,53.41,53.47,97500.0,29.0096,29.015,28.9284,28.9609,97500.0
2007-10-04 13:40:00,53.47,53.59,53.42,53.51,150700.0,28.9609,29.0259,28.9338,28.9826,150700.0
2007-10-04 13:50:00,53.51,53.51,53.42,53.44,70900.0,28.9826,28.9826,28.9338,28.9446,70900.0
2007-10-04 14:00:00,53.44,53.5,53.42,53.46,127900.0,28.9446,28.9771,28.9338,28.9555,127900.0
2007-10-04 14:10:00,53.46,53.48,53.41,53.45,41500.0,28.9555,28.9663,28.9284,28.9501,41500.0
2007-10-04 14:20:00,53.45,53.45,53.25,53.39,145100.0,28.9501,28.9501,28.8417,28.9176,145100.0
2007-10-04 14:30:00,53.4,53.49,53.38,53.44,48800.0,28.923,28.9717,28.9121,28.9446,48800.0
2007-10-04 14:40:00,53.44,53.49,53.41,53.45,58800.0,28.9446,28.9717,28.9284,28.9501,58800.0
2007-10-04 14:50:00,53.45,53.48,53.43,53.47,59800.0,28.9501,28.9663,28.9392,28.9609,59800.0
2007-10-04 15:00:00,53.48,53.67,53.47,53.61,195000.0,28.9663,29.0692,28.9609,29.0367,195000.0
2007-10-04 15:10:00,53.61,53.74,53.59,53.74,175700.0,29.0367,29.1071,29.0259,29.1071,175700.0
2007-10-04 15:20:00,53.73,53.98,53.73,53.92,276600.0,29.1017,29.2371,29.1017,29.2046,276600.0
2007-10-04 15:30:00,53.92,54.0,53.86,53.96,161000.0,29.2046,29.2479,29.1721,29.2263,161000.0
2007-10-04 15:40:00,53.97,53.98,53.93,53.98,372300.0,29.2317,29.2371,29.21,29.2371,372300.0
2007-10-04 15:50:00,53.97,54.02,53.9,53.99,535900.0,29.2317,29.2588,29.1938,29.2425,535900.0
2007-10-05 09:30:00,54.22,55.23,54.17,55.06,221200.0,29.3671,29.9142,29.34,29.8221,221200.0
2007-10-05 09:40:00,55.05,55.09,54.71,54.79,112300.0,29.8167,29.8383,29.6325,29.6758,112300.0
2007-10-05 09:50:00,54.79,54.85,54.59,54.76,121000.0,29.6758,29.7083,29.5675,29.6596,121000.0
2007-10-05 10:00:00,54.77,54.96,54.43,54.91,250200.0,29.665,29.7679,29.4809,29.7408,250200.0
2007-10-05 10:10:00,54.91,54.91,54.62,54.69,109500.0,29.7408,29.7408,29.5838,29.6217,109500.0
2007-10-05 10:20:00,54.68,54.69,54.55,54.65,76200.0,29.6163,29.6217,29.5458,29.6,76200.0
2007-10-05 10:30:00,54.62,54.77,54.44,54.72,89600.0,29.5838,29.665,29.4863,29.6379,89600.0
2007-10-05 10:40:00,54.72,54.72,54.48,54.69,70500.0,29.6379,29.6379,29.5079,29.6217,70500.0
2007-10-05 10:50:00,54.69,54.77,54.64,54.69,126800.0,29.6217,29.665,29.5946,29.6217,126800.0
2007-10-05 11:00:00,54.7,54.99,54.7,54.88,72200.0,29.6271,29.7842,29.6271,29.7246,72200.0
2007-10-05 11:10:00,54.88,54.96,54.84,54.93,45600.0,29.7246,29.7679,29.7029,29.7517,45600.0
2007-10-05 11:20:00,54.94,55.08,54.94,55.0,60100.0,29.7571,29.8329,29.7571,29.7896,60100.0
2007-10-05 11:30:00,55.01,55.05,54.99,55.01,79600.0,29.795,29.8167,29.7842,29.795,79600.0
2007-10-05 11:40:00,55.01,55.01,54.81,54.82,93600.0,29.795,29.795,29.6867,29.6921,93600.0
2007-10-05 11:50:00,54.82,54.9,54.8,54.86,60400.0,29.6921,29.7354,29.6813,29.7138,60400.0
2007-10-05 12:00:00,54.86,54.92,54.83,54.88,92100.0,29.7138,29.7462,29.6975,29.7246,92100.0
2007-10-05 12:10:00,54.87,54.95,54.84,54.91,74900.0,29.7192,29.7625,29.7029,29.7408,74900.0
2007-10-05 12:20:00,54.93,54.94,54.9,54.93,98300.0,29.7517,29.7571,29.7354,29.7517,98300.0
2007-10-05 12:30:00,54.92,54.99,54.92,54.98,65300.0,29.7462,29.7842,29.7462,29.7787,65300.0
2007-10-05 12:40:00,54.97,55.0,54.96,54.99,31500.0,29.7733,29.7896,29.7679,29.7842,31500.0
2007-10-05 12:50:00,54.98,55.13,54.98,55.12,63700.0,29.7787,29.86,29.7787,29.8546,63700.0
2007-10-05 13:00:00,55.12,55.26,55.09,55.19,72000.0,29.8546,29.9304,29.8383,29.8925,72000.0
2007-10-05 13:10:00,55.19,55.23,55.14,55.18,24900.0,29.8925,29.9142,29.8654,29.8871,24900.0
2007-10-05 13:20:00,55.18,55.2,55.17,55.19,36400.0,29.8871,29.8979,29.8817,29.8925,36400.0
2007-10-05 13:30:00,55.19,55.34,55.17,55.29,71500.0,29.8925,29.9737,29.8817,29.9467,71500.0
2007-10-05 13:40:00,55.29,55.57,55.29,55.5,106700.0,29.9467,30.0983,29.9467,30.0604,106700.0
2007-10-05 13:50:00,55.49,55.57,55.45,55.45,54000.0,30.055,30.0983,30.0333,30.0333,54000.0
2007-10-05 14:00:00,55.45,55.46,55.34,55.35,49400.0,30.0333,30.0387,29.9737,29.9791,49400.0
2007-10-05 14:10:00,55.34,55.55,55.25,55.54,144200.0,29.9737,30.0875,29.925,30.0821,144200.0
2007-10-05 14:20:00,55.53,55.63,55.52,55.61,50800.0,30.0766,30.1308,30.0712,30.12,50800.0
2007-10-05 14:30:00,55.62,55.76,55.6,55.74,111300.0,30.1254,30.2012,30.1146,30.1904,111300.0
2007-10-05 14:40:00,55.74,55.86,55.73,55.79,93200.0,30.1904,30.2554,30.185,30.2175,93200.0
2007-10-05 14:50:00,55.78,55.83,55.68,55.72,81000.0,30.212,30.2391,30.1579,30.1796,81000.0
2007-10-05 15:00:00,55.72,55.75,55.62,55.7,123000.0,30.1796,30.1958,30.1254,30.1687,123000.0
2007-10-05 15:10:00,55.7,55.71,55.33,55.35,126800.0,30.1687,30.1741,29.9683,29.9791,126800.0
2007-10-05 15:20:00,55.36,55.72,55.34,55.7,178400.0,29.9846,30.1796,29.9737,30.1687,178400.0
2007-10-05 15:30:00,55.7,55.86,55.61,55.76,226100.0,30.1687,30.2554,30.12,30.2012,226100.0
2007-10-05 15:40:00,55.76,55.82,55.5,55.68,252600.0,30.2012,30.2337,30.0604,30.1579,252600.0
2007-10-05 15:50:00,55.69,55.84,55.68,55.75,243900.0,30.1633,30.2445,30.1579,30.1958,243900.0
2007-10-08 09:30:00,55.2,55.34,54.58,55.01,183400.0,29.8979,29.9737,29.5621,29.795,183400.0
2007-10-08 09:40:00,55.02,55.3,55.02,55.2,123200.0,29.8004,29.9521,29.8004,29.8979,123200.0
2007-10-08 09:50:00,55.21,55.44,55.15,55.36,93900.0,29.9033,30.0279,29.8708,29.9846,93900.0
2007-10-08 10:00:00,55.36,55.52,55.31,55.49,68100.0,29.9846,30.0712,29.9575,30.055,68100.0
2007-10-08 10:10:00,55.5,55.54,55.4,55.5,60900.0,30.0604,30.0821,30.0062,30.0604,60900.0
2007-10-08 10:20:00,55.5,55.53,55.35,55.5,64200.0,30.0604,30.0766,29.9791,30.0604,64200.0
2007-10-08 10:30:00,55.51,55.55,55.37,55.5,62800.0,30.0658,30.0875,29.99,30.0604,62800.0
2007-10-08 10:40:00,55.5,55.62,55.38,55.52,60800.0,30.0604,30.1254,29.9954,30.0712,60800.0
2007-10-08 10:50:00,55.51,55.52,55.45,55.45,17900.0,30.0658,30.0712,30.0333,30.0333,17900.0
2007-10-08 11:00:00,55.45,55.46,55.17,55.4,137600.0,30.0333,30.0387,29.8817,30.0062,137600.0
2007-10-08 11:10:00,55.4,55.45,55.27,55.39,109300.0,30.0062,30.0333,29.9358,30.0008,109300.0
2007-10-08 11:20:00,55.37,55.42,55.3,55.3,28600.0,29.99,30.0171,29.9521,29.9521,28600.0
2007-10-08 11:30:00,55.29,55.43,55.23,55.26,91300.0,29.9467,30.0225,29.9142,29.9304,91300.0
2007-10-08 11:40:00,55.28,55.3,55.15,55.15,22900.0,29.9412,29.9521,29.8708,29.8708,22900.0
2007-10-08 11:50:00,55.15,55.34,55.15,55.3,70200.0,29.8708,29.9737,29.8708,29.9521,70200.0
2007-10-08 12:00:00,55.3,55.36,55.3,55.3,79600.0,29.9521,29.9846,29.9521,29.9521,79600.0
2007-10-08 12:10:00,55.3,55.33,55.17,55.28,54200.0,29.9521,29.9683,29.8817,29.9412,54200.0
2007-10-08 12:20:00,55.27,55.33,55.24,55.31,29100.0,29.9358,29.9683,29.9196,29.9575,29100.0
2007-10-08 12:30:00,55.31,55.37,55.29,55.34,47500.0,29.9575,29.99,29.9467,29.9737,47500.0
2007-10-08 12:40:00,55.34,55.77,55.33,55.72,162500.0,29.9737,30.2066,29.9683,30.1796,162500.0
2007-10-08 12:50:00,55.74,55.88,55.71,55.83,80600.0,30.1904,30.2662,30.1741,30.2391,80600.0
2007-10-08 13:00:00,55.83,55.83,55.66,55.66,43600.0,30.2391,30.2391,30.1471,30.1471,43600.0
2007-10-08 13:10:00,55.66,55.71,55.61,55.7,48300.0,30.1471,30.1741,30.12,30.1687,48300.0
2007-10-08 13:20:00,55.7,55.71,55.66,55.66,33100.0,30.1687,30.1741,30.1471,30.1471,33100.0
2007-10-08 13:30:00,55.66,55.67,55.63,55.65,20900.0,30.1471,30.1525,30.1308,30.1416,20900.0
2007-10-08 13:40:00,55.66,55.66,55.51,55.65,75200.0,30.1471,30.1471,30.0658,30.1416,75200.0
2007-10-08 13:50:00,55.65,55.66,55.65,55.65,41500.0,30.1416,30.1471,30.1416,30.1416,41500.0
2007-10-08 14:00:00,55.65,55.66,55.53,55.6,45400.0,30.1416,30.1471,30.0766,30.1146,45400.0
2007-10-08 14:10:00,55.6,55.61,55.5,55.61,41500.0,30.1146,30.12,30.0604,30.12,41500.0
2007-10-08 14:20:00,55.61,55.78,55.6,55.77,61000.0,30.12,30.212,30.1146,30.2066,61000.0
2007-10-08 14:30:00,55.75,56.08,55.75,55.89,205000.0,30.1958,30.3745,30.1958,30.2716,205000.0
2007-10-08 14:40:00,55.88,56.04,55.86,56.0,86200.0,30.2662,30.3529,30.2554,30.3312,86200.0
2007-10-08 14:50:00,56.0,56.01,55.9,55.92,88500.0,30.3312,30.3366,30.277,30.2879,88500.0
2007-10-08 15:00:00,55.94,55.95,55.86,55.88,99300.0,30.2987,30.3041,30.2554,30.2662,99300.0
2007-10-08 15:10:00,55.89,55.92,55.85,55.92,50100.0,30.2716,30.2879,30.25,30.2879,50100.0
2007-10-08 15:20:00,55.9,55.91,55.8,55.8,68000.0,30.277,30.2825,30.2229,30.2229,68000.0
2007-10-08 15:30:00,55.8,55.83,55.69,55.72,130500.0,30.2229,30.2391,30.1633,30.1796,130500.0
2007-10-08 15:40:00,55.71,55.75,55.68,55.69,120800.0,30.1741,30.1958,30.1579,30.1633,120800.0
2007-10-08 15:50:00,55.68,55.73,55.6,55.69,146100.0,30.1579,30.185,30.1146,30.1633,146100.0
2007-10-09 09:30:00,55.49,55.56,54.88,55.11,131300.0,30.055,30.0929,29.7246,29.8492,131300.0
2007-10-09 09:40:00,55.06,55.17,54.9,54.92,66500.0,29.8221,29.8817,29.7354,29.7462,66500.0
2007-10-09 09:50:00,54.93,54.99,54.72,54.85,101900.0,29.7517,29.7842,29.6379,29.7083,101900.0
2007-10-09 10:00:00,54.85,54.88,54.61,54.67,90500.0,29.7083,29.7246,29.5783,29.6108,90500.0
2007-10-09 10:10:00,54.67,54.85,54.65,54.77,109000.0,29.6108,29.7083,29.6,29.665,109000.0
2007-10-09 10:20:00,54.78,54.78,54.56,54.57,96300.0,29.6704,29.6704,29.5513,29.5567,96300.0
2007-10-09 10:30:00,54.56,54.57,54.35,54.44,118100.0,29.5513,29.5567,29.4375,29.4863,118100.0
2007-10-09 10:40:00,54.43,54.43,54.22,54.3,87100.0,29.4809,29.4809,29.3671,29.4104,87100.0
2007-10-09 10:50:00,54.31,54.32,54.12,54.21,101800.0,29.4159,29.4213,29.3129,29.3617,101800.0
2007-10-09 11:00:00,54.19,54.25,54.07,54.14,160700.0,29.3509,29.3834,29.2859,29.3238,160700.0
2007-10-09 11:10:00,54.13,54.13,53.76,53.88,159300.0,29.3184,29.3184,29.118,29.183,159300.0
2007-10-09 11:20:00,53.86,53.92,53.72,53.75,112500.0,29.1721,29.2046,29.0963,29.1125,112500.0
2007-10-09 11:30:00,53.75,53.92,53.74,53.83,118300.0,29.1125,29.2046,29.1071,29.1559,118300.0
2007-10-09 11:40:00,53.84,53.84,53.74,53.74,97600.0,29.1613,29.1613,29.1071,29.1071,97600.0
2007-10-09 11:50:00,53.75,53.96,53.75,53.83,74700.0,29.1125,29.2263,29.1125,29.1559,74700.0
2007-10-09 12:00:00,53.82,53.88,53.8,53.86,35400.0,29.1505,29.183,29.1396,29.1721,35400.0
2007-10-09 12:10:00,53.85,53.97,53.72,53.93,244400.0,29.1667,29.2317,29.0963,29.21,244400.0
2007-10-09 12:20:00,53.93,54.06,53.92,53.99,99100.0,29.21,29.2804,29.2046,29.2425,99100.0
2007-10-09 12:30:00,54.0,54.02,53.91,54.02,125900.0,29.2479,29.2588,29.1992,29.2588,125900.0
2007-10-09 12:40:00,54.01,54.03,53.85,53.93,198900.0,29.2534,29.2642,29.1667,29.21,198900.0
2007-10-09 12:50:00,53.95,54.0,53.92,53.98,59700.0,29.2209,29.2479,29.2046,29.2371,59700.0
2007-10-09 13:00:00,53.99,53.99,53.93,53.95,159100.0,29.2425,29.2425,29.21,29.2209,159100.0
2007-10-09 13:10:00,53.95,53.95,53.81,53.82,80200.0,29.2209,29.2209,29.145,29.1505,80200.0
2007-10-09 13:20:00,53.83,53.86,53.71,53.73,110500.0,29.1559,29.1721,29.0909,29.1017,110500.0
2007-10-09 13:30:00,53.73,53.8,53.72,53.74,43900.0,29.1017,29.1396,29.0963,29.1071,43900.0
2007-10-09 13:40:00,53.75,53.8,53.63,53.72,89800.0,29.1125,29.1396,29.0475,29.0963,89800.0
2007-10-09 13:50:00,53.71,53.86,53.67,53.72,138000.0,29.0909,29.1721,29.0692,29.0963,138000.0
2007-10-09 14:00:00,53.71,53.81,53.43,53.54,238400.0,29.0909,29.145,28.9392,28.9988,238400.0
2007-10-09 14:10:00,53.54,53.57,53.33,53.4,219900.0,28.9988,29.015,28.8851,28.923,219900.0
2007-10-09 14:20:00,53.41,53.65,53.4,53.65,223700.0,28.9284,29.0584,28.923,29.0584,223700.0
2007-10-09 14:30:00,53.65,53.76,53.6,53.63,360700.0,29.0584,29.118,29.0313,29.0475,360700.0
2007-10-09 14:40:00,53.64,53.78,53.57,53.78,89600.0,29.053,29.1288,29.015,29.1288,89600.0
2007-10-09 14:50:00,53.77,53.88,53.65,53.7,233700.0,29.1234,29.183,29.0584,29.0855,233700.0
2007-10-09 15:00:00,53.69,53.85,53.65,53.85,116000.0,29.08,29.1667,29.0584,29.1667,116000.0
2007-10-09 15:10:00,53.85,54.0,53.85,53.99,169800.0,29.1667,29.2479,29.1667,29.2425,169800.0
2007-10-09 15:20:00,53.99,53.99,53.91,53.93,124800.0,29.2425,29.2425,29.1992,29.21,124800.0
2007-10-09 15:30:00,53.92,53.99,53.91,53.98,149800.0,29.2046,29.2425,29.1992,29.2371,149800.0
2007-10-09 15:40:00,53.99,54.08,53.97,54.08,303400.0,29.2425,29.2913,29.2317,29.2913,303400.0
2007-10-09 15:50:00,54.08,54.27,54.08,54.21,405700.0,29.2913,29.3942,29.2913,29.3617,405700.0
2007-10-10 09:30:00,53.66,53.8,53.3,53.47,225800.0,29.0638,29.1396,28.8688,28.9609,225800.0
2007-10-10 09:40:00,53.47,53.52,53.0,53.1,183300.0,28.9609,28.988,28.7063,28.7605,183300.0
2007-10-10 09:50:00,53.13,53.15,52.9,53.0,236500.0,28.7767,28.7876,28.6522,28.7063,236500.0
2007-10-10 10:00:00,52.99,53.15,52.95,52.97,257200.0,28.7009,28.7876,28.6792,28.6901,257200.0
2007-10-10 10:10:00,52.97,53.48,52.95,53.43,188900.0,28.6901,28.9663,28.6792,28.9392,188900.0
2007-10-10 10:20:00,53.43,53.45,53.29,53.3,100400.0,28.9392,28.9501,28.8634,28.8688,100400.0
2007-10-10 10:30:00,53.31,53.33,53.18,53.19,51400.0,28.8742,28.8851,28.8038,28.8092,51400.0
2007-10-10 10:40:00,53.19,53.21,52.94,53.06,126500.0,28.8092,28.8201,28.6738,28.7388,126500.0
2007-10-10 10:50:00,53.08,53.09,52.95,52.99,60200.0,28.7497,28.7551,28.6792,28.7009,60200.0
2007-10-10 11:00:00,53.01,53.02,52.95,52.96,59000.0,28.7117,28.7172,28.6792,28.6847,59000.0
2007-10-10 11:10:00,52.96,52.99,52.8,52.83,219300.0,28.6847,28.7009,28.598,28.6142,219300.0
2007-10-10 11:20:00,52.83,52.84,52.61,52.64,251600.0,28.6142,28.6197,28.4951,28.5113,251600.0
2007-10-10 11:30:00,52.64,52.65,52.53,52.65,171300.0,28.5113,28.5168,28.4518,28.5168,171300.0
2007-10-10 11:40:00,52.64,52.66,52.58,52.6,51800.0,28.5113,28.5222,28.4788,28.4897,51800.0
2007-10-10 11:50:00,52.61,52.76,52.6,52.74,150800.0,28.4951,28.5763,28.4897,28.5655,150800.0
2007-10-10 12:00:00,52.75,52.87,52.75,52.79,245600.0,28.5709,28.6359,28.5709,28.5926,245600.0
2007-10-10 12:10:00,52.8,52.8,52.63,52.71,184100.0,28.598,28.598,28.5059,28.5492,184100.0
2007-10-10 12:20:00,52.69,52.78,52.65,52.66,86800.0,28.5384,28.5872,28.5168,28.5222,86800.0
2007-10-10 12:30:00,52.66,52.81,52.64,52.8,64800.0,28.5222,28.6034,28.5113,28.598,64800.0
2007-10-10 12:40:00,52.79,52.82,52.76,52.82,62300.0,28.5926,28.6088,28.5763,28.6088,62300.0
2007-10-10 12:50:00,52.82,52.83,52.76,52.8,65900.0,28.6088,28.6142,28.5763,28.598,65900.0
2007-10-10 13:00:00,52.8,52.8,52.56,52.57,75600.0,28.598,28.598,28.468,28.4734,75600.0
2007-10-10 13:10:00,52.57,52.62,52.5,52.5,129700.0,28.4734,28.5005,28.4355,28.4355,129700.0
2007-10-10 13:20:00,52.51,52.51,52.37,52.37,129400.0,28.4409,28.4409,28.3651,28.3651,129400.0
2007-10-10 13:30:00,52.36,52.55,52.35,52.54,92700.0,28.3597,28.4626,28.3543,28.4572,92700.0
2007-10-10 13:40:00,52.54,52.61,52.51,52.52,81800.0,28.4572,28.4951,28.4409,28.4463,81800.0
2007-10-10 13:50:00,52.52,52.58,52.38,52.57,107700.0,28.4463,28.4788,28.3705,28.4734,107700.0
2007-10-10 14:00:00,52.57,52.63,52.48,52.5,116500.0,28.4734,28.5059,28.4247,28.4355,116500.0
2007-10-10 14:10:00,52.48,52.57,52.45,52.51,116700.0,28.4247,28.4734,28.4084,28.4409,116700.0
2007-10-10 14:20:00,52.49,52.59,52.49,52.56,107900.0,28.4301,28.4843,28.4301,28.468,107900.0
2007-10-10 14:30:00,52.56,52.57,52.46,52.47,124900.0,28.468,28.4734,28.4138,28.4193,124900.0
2007-10-10 14:40:00,52.47,52.55,52.37,52.55,163400.0,28.4193,28.4626,28.3651,28.4626,163400.0
2007-10-10 14:50:00,52.55,52.75,52.5,52.71,148300.0,28.4626,28.5709,28.4355,28.5492,148300.0
2007-10-10 15:00:00,52.71,52.92,52.66,52.83,236000.0,28.5492,28.663,28.5222,28.6142,236000.0
2007-10-10 15:10:00,52.83,52.98,52.81,52.95,325500.0,28.6142,28.6955,28.6034,28.6792,325500.0
2007-10-10 15:20:00,52.95,53.16,52.94,53.0,389100.0,28.6792,28.793,28.6738,28.7063,389100.0
2007-10-10 15:30:00,53.0,53.25,53.0,53.11,214600.0,28.7063,28.8417,28.7063,28.7659,214600.0
2007-10-10 15:40:00,53.11,53.22,53.04,53.19,435500.0,28.7659,28.8255,28.728,28.8092,435500.0
2007-10-10 15:50:00,53.19,53.37,53.18,53.25,538400.0,28.8092,28.9067,28.8038,28.8417,538400.0
2007-10-11 09:30:00,53.87,54.25,53.26,53.28,403100.0,29.1775,29.3834,28.8471,28.858,403100.0
2007-10-11 09:40:00,53.28,53.3,52.75,52.87,356500.0,28.858,28.8688,28.5709,28.6359,356500.0
2007-10-11 09:50:00,52.87,53.23,52.86,53.13,142000.0,28.6359,28.8309,28.6305,28.7767,142000.0
2007-10-11 10:00:00,53.13,53.46,53.1,53.43,133900.0,28.7767,28.9555,28.7605,28.9392,133900.0
2007-10-11 10:10:00,53.43,53.54,53.32,53.5,81200.0,28.9392,28.9988,28.8796,28.9771,81200.0
2007-10-11 10:20:00,53.5,53.75,53.38,53.6,136200.0,28.9771,29.1125,28.9121,29.0313,136200.0
2007-10-11 10:30:00,53.59,53.61,53.15,53.22,120400.0,29.0259,29.0367,28.7876,28.8255,120400.0
2007-10-11 10:40:00,53.2,53.31,53.18,53.28,53900.0,28.8146,28.8742,28.8038,28.858,53900.0
2007-10-11 10:50:00,53.28,53.38,53.26,53.27,46400.0,28.858,28.9121,28.8471,28.8526,46400.0
2007-10-11 11:00:00,53.26,53.27,52.98,53.0,104300.0,28.8471,28.8526,28.6955,28.7063,104300.0
2007-10-11 11:10:00,53.01,53.03,52.93,53.01,80200.0,28.7117,28.7226,28.6684,28.7117,80200.0
2007-10-11 11:20:00,53.02,53.17,53.0,53.15,48500.0,28.7172,28.7984,28.7063,28.7876,48500.0
2007-10-11 11:30:00,53.14,53.14,52.99,53.07,55300.0,28.7821,28.7821,28.7009,28.7442,55300.0
2007-10-11 11:40:00,53.07,53.13,53.06,53.08,25500.0,28.7442,28.7767,28.7388,28.7497,25500.0
2007-10-11 11:50:00,53.08,53.14,53.03,53.05,30600.0,28.7497,28.7821,28.7226,28.7334,30600.0
2007-10-11 12:00:00,53.06,53.13,52.96,52.98,70800.0,28.7388,28.7767,28.6847,28.6955,70800.0
2007-10-11 12:10:00,52.98,53.01,52.95,53.0,60500.0,28.6955,28.7117,28.6792,28.7063,60500.0
2007-10-11 12:20:00,53.01,53.13,53.0,53.08,48900.0,28.7117,28.7767,28.7063,28.7497,48900.0
2007-10-11 12:30:00,53.08,53.11,53.05,53.1,35400.0,28.7497,28.7659,28.7334,28.7605,35400.0
2007-10-11 12:40:00,53.1,53.13,53.05,53.06,27600.0,28.7605,28.7767,28.7334,28.7388,27600.0
2007-10-11 12:50:00,53.06,53.06,53.05,53.06,22300.0,28.7388,28.7388,28.7334,28.7388,22300.0
2007-10-11 13:00:00,53.05,53.08,53.05,53.05,35900.0,28.7334,28.7497,28.7334,28.7334,35900.0
2007-10-11 13:10:00,53.05,53.19,53.05,53.15,84500.0,28.7334,28.8092,28.7334,28.7876,84500.0
2007-10-11 13:20:00,53.15,53.19,53.13,53.15,45900.0,28.7876,28.8092,28.7767,28.7876,45900.0
2007-10-11 13:30:00,53.14,53.14,52.97,52.97,45000.0,28.7821,28.7821,28.6901,28.6901,45000.0
2007-10-11 13:40:00,52.98,52.99,52.96,52.96,27200.0,28.6955,28.7009,28.6847,28.6847,27200.0
2007-10-11 13:50:00,52.96,52.96,52.44,52.55,201500.0,28.6847,28.6847,28.403,28.4626,201500.0
2007-10-11 14:00:00,52.53,52.53,52.13,52.14,236100.0,28.4518,28.4518,28.2351,28.2405,236100.0
2007-10-11 14:10:00,52.12,52.13,51.75,51.97,279500.0,28.2297,28.2351,28.0293,28.1484,279500.0
2007-10-11 14:20:00,51.96,52.18,51.57,51.61,248700.0,28.143,28.2622,27.9318,27.9535,248700.0
2007-10-11 14:30:00,51.62,52.03,51.56,51.89,210400.0,27.9589,28.1809,27.9264,28.1051,210400.0
2007-10-11 14:40:00,51.91,52.21,51.91,52.12,188600.0,28.1159,28.2784,28.1159,28.2297,188600.0
2007-10-11 14:50:00,52.12,52.19,52.1,52.12,135100.0,28.2297,28.2676,28.2189,28.2297,135100.0
2007-10-11 15:00:00,52.12,52.33,51.89,51.96,218200.0,28.2297,28.3434,28.1051,28.143,218200.0
2007-10-11 15:10:00,51.96,52.1,51.83,51.88,178300.0,28.143,28.2189,28.0726,28.0997,178300.0
2007-10-11 15:20:00,51.88,51.89,51.44,51.45,237300.0,28.0997,28.1051,27.8614,27.8668,237300.0
2007-10-11 15:30:00,51.44,51.91,51.42,51.72,203600.0,27.8614,28.1159,27.8505,28.013,203600.0
2007-10-11 15:40:00,51.72,51.84,51.53,51.66,277200.0,28.013,28.078,27.9101,27.9805,277200.0
2007-10-11 15:50:00,51.66,51.75,51.51,51.67,290400.0,27.9805,28.0293,27.8993,27.986,290400.0
2007-10-12 09:30:00,52.2,52.63,52.2,52.6,249500.0,28.273,28.5059,28.273,28.4897,249500.0
2007-10-12 09:40:00,52.59,53.0,52.49,53.0,200200.0,28.4843,28.7063,28.4301,28.7063,200200.0
2007-10-12 09:50:00,53.0,53.28,53.0,53.28,187400.0,28.7063,28.858,28.7063,28.858,187400.0
2007-10-12 10:00:00,53.28,53.32,53.02,53.22,196700.0,28.858,28.8796,28.7172,28.8255,196700.0
2007-10-12 10:10:00,53.22,53.23,52.67,52.88,132200.0,28.8255,28.8309,28.5276,28.6413,132200.0
2007-10-12 10:20:00,52.87,53.06,52.81,53.0,63400.0,28.6359,28.7388,28.6034,28.7063,63400.0
2007-10-12 10:30:00,52.99,53.1,52.9,52.94,46900.0,28.7009,28.7605,28.6522,28.6738,46900.0
2007-10-12 10:40:00,52.94,52.95,52.76,52.87,86600.0,28.6738,28.6792,28.5763,28.6359,86600.0
2007-10-12 10:50:00,52.88,52.9,52.77,52.83,49900.0,28.6413,28.6522,28.5817,28.6142,49900.0
2007-10-12 11:00:00,52.83,53.0,52.82,52.93,50600.0,28.6142,28.7063,28.6088,28.6684,50600.0
2007-10-12 11:10:00,52.94,52.94,52.85,52.88,36800.0,28.6738,28.6738,28.6251,28.6413,36800.0
2007-10-12 11:20:00,52.88,52.94,52.87,52.91,44200.0,28.6413,28.6738,28.6359,28.6576,44200.0
2007-10-12 11:30:00,52.91,52.93,52.85,52.9,62700.0,28.6576,28.6684,28.6251,28.6522,62700.0
2007-10-12 11:40:00,52.9,52.92,52.74,52.74,58800.0,28.6522,28.663,28.5655,28.5655,58800.0
2007-10-12 11:50:00,52.75,53.01,52.73,52.97,78800.0,28.5709,28.7117,28.5601,28.6901,78800.0
2007-10-12 12:00:00,52.97,53.09,52.91,52.99,55700.0,28.6901,28.7551,28.6576,28.7009,55700.0
2007-10-12 12:10:00,52.99,53.02,52.96,53.0,49900.0,28.7009,28.7172,28.6847,28.7063,49900.0
2007-10-12 12:20:00,52.99,53.08,52.99,53.04,54900.0,28.7009,28.7497,28.7009,28.728,54900.0
2007-10-12 12:30:00,53.03,53.06,52.99,53.03,35500.0,28.7226,28.7388,28.7009,28.7226,35500.0
2007-10-12 12:40:00,53.04,53.18,53.04,53.05,64100.0,28.728,28.8038,28.728,28.7334,64100.0
2007-10-12 12:50:00,53.03,53.08,52.99,53.07,25400.0,28.7226,28.7497,28.7009,28.7442,25400.0
2007-10-12 13:00:00,53.06,53.09,53.0,53.01,35200.0,28.7388,28.7551,28.7063,28.7117,35200.0
2007-10-12 13:10:00,53.01,53.01,52.8,52.86,107100.0,28.7117,28.7117,28.598,28.6305,107100.0
2007-10-12 13:20:00,52.86,52.96,52.8,52.95,56600.0,28.6305,28.6847,28.598,28.6792,56600.0
2007-10-12 13:30:00,52.96,53.08,52.89,53.06,42100.0,28.6847,28.7497,28.6467,28.7388,42100.0
2007-10-12 13:40:00,53.07,53.2,53.02,53.02,48100.0,28.7442,28.8146,28.7172,28.7172,48100.0
2007-10-12 13:50:00,53.02,53.03,52.91,52.96,80000.0,28.7172,28.7226,28.6576,28.6847,80000.0
2007-10-12 14:00:00,52.98,53.16,52.98,53.0,50000.0,28.6955,28.793,28.6955,28.7063,50000.0
2007-10-12 14:10:00,53.0,53.01,52.95,53.01,54800.0,28.7063,28.7117,28.6792,28.7117,54800.0
2007-10-12 14:20:00,53.01,53.06,52.97,53.02,34400.0,28.7117,28.7388,28.6901,28.7172,34400.0
2007-10-12 14:30:00,53.03,53.13,53.01,53.11,26900.0,28.7226,28.7767,28.7117,28.7659,26900.0
2007-10-12 14:40:00,53.11,53.12,53.02,53.02,24400.0,28.7659,28.7713,28.7172,28.7172,24400.0
2007-10-12 14:50:00,53.02,53.14,53.0,53.14,46500.0,28.7172,28.7821,28.7063,28.7821,46500.0
2007-10-12 15:00:00,53.14,53.14,52.92,53.0,111200.0,28.7821,28.7821,28.663,28.7063,111200.0
2007-10-12 15:10:00,52.99,53.0,52.96,52.97,61300.0,28.7009,28.7063,28.6847,28.6901,61300.0
2007-10-12 15:20:00,52.96,53.01,52.95,52.97,80400.0,28.6847,28.7117,28.6792,28.6901,80400.0
2007-10-12 15:30:00,52.96,53.08,52.92,53.03,124400.0,28.6847,28.7497,28.663,28.7226,124400.0
2007-10-12 15:40:00,53.03,53.06,52.96,53.0,85500.0,28.7226,28.7388,28.6847,28.7063,85500.0
2007-10-12 15:50:00,52.99,53.03,52.95,53.02,148700.0,28.7009,28.7226,28.6792,28.7172,148700.0
2007-10-15 09:30:00,52.99,53.0,52.62,52.91,132100.0,28.7009,28.7063,28.5005,28.6576,132100.0
2007-10-15 09:40:00,52.91,53.12,52.87,53.01,81600.0,28.6576,28.7713,28.6359,28.7117,81600.0
2007-10-15 09:50:00,53.02,53.11,52.94,53.04,58700.0,28.7172,28.7659,28.6738,28.728,58700.0
2007-10-15 10:00:00,53.03,53.28,52.96,53.28,95100.0,28.7226,28.858,28.6847,28.858,95100.0
2007-10-15 10:10:00,53.28,53.53,53.11,53.5,105500.0,28.858,28.9934,28.7659,28.9771,105500.0
2007-10-15 10:20:00,53.52,53.66,53.37,53.38,89000.0,28.988,29.0638,28.9067,28.9121,89000.0
2007-10-15 10:30:00,53.39,53.44,53.25,53.27,50400.0,28.9176,28.9446,28.8417,28.8526,50400.0
2007-10-15 10:40:00,53.26,53.32,53.16,53.26,33400.0,28.8471,28.8796,28.793,28.8471,33400.0
2007-10-15 10:50:00,53.28,53.3,52.88,52.95,70600.0,28.858,28.8688,28.6413,28.6792,70600.0
2007-10-15 11:00:00,52.95,52.95,52.8,52.85,57700.0,28.6792,28.6792,28.598,28.6251,57700.0
2007-10-15 11:10:00,52.84,53.0,52.78,52.87,71900.0,28.6197,28.7063,28.5872,28.6359,71900.0
2007-10-15 11:20:00,52.88,52.88,52.59,52.6,98200.0,28.6413,28.6413,28.4843,28.4897,98200.0
2007-10-15 11:30:00,52.61,52.68,52.5,52.67,93800.0,28.4951,28.533,28.4355,28.5276,93800.0
2007-10-15 11:40:00,52.66,52.67,52.43,52.45,70000.0,28.5222,28.5276,28.3976,28.4084,70000.0
2007-10-15 11:50:00,52.44,52.61,52.39,52.56,55900.0,28.403,28.4951,28.3759,28.468,55900.0
2007-10-15 12:00:00,52.56,52.56,52.43,52.56,36600.0,28.468,28.468,28.3976,28.468,36600.0
2007-10-15 12:10:00,52.56,52.56,52.52,52.53,33300.0,28.468,28.468,28.4463,28.4518,33300.0
2007-10-15 12:20:00,52.53,52.63,52.51,52.54,31200.0,28.4518,28.5059,28.4409,28.4572,31200.0
2007-10-15 12:30:00,52.55,52.68,52.49,52.68,31700.0,28.4626,28.533,28.4301,28.533,31700.0
2007-10-15 12:40:00,52.67,52.68,52.33,52.4,65900.0,28.5276,28.533,28.3434,28.3813,65900.0
2007-10-15 12:50:00,52.39,52.5,52.35,52.4,54500.0,28.3759,28.4355,28.3543,28.3813,54500.0
2007-10-15 13:00:00,52.42,52.43,52.32,52.35,46800.0,28.3922,28.3976,28.338,28.3543,46800.0
2007-10-15 13:10:00,52.36,52.51,52.32,52.5,44500.0,28.3597,28.4409,28.338,28.4355,44500.0
2007-10-15 13:20:00,52.5,52.51,52.41,52.48,40500.0,28.4355,28.4409,28.3868,28.4247,40500.0
2007-10-15 13:30:00,52.48,52.59,52.43,52.58,41700.0,28.4247,28.4843,28.3976,28.4788,41700.0
2007-10-15 13:40:00,52.57,52.57,52.37,52.4,31400.0,28.4734,28.4734,28.3651,28.3813,31400.0
2007-10-15 13:50:00,52.38,52.55,52.38,52.55,33800.0,28.3705,28.4626,28.3705,28.4626,33800.0
2007-10-15 14:00:00,52.55,52.55,52.32,52.32,48300.0,28.4626,28.4626,28.338,28.338,48300.0
2007-10-15 14:10:00,52.33,52.35,52.17,52.3,100600.0,28.3434,28.3543,28.2568,28.3272,100600.0
2007-10-15 14:20:00,52.32,52.34,52.27,52.28,60100.0,28.338,28.3488,28.3109,28.3163,60100.0
2007-10-15 14:30:00,52.3,52.3,52.1,52.23,97400.0,28.3272,28.3272,28.2189,28.2893,97400.0
2007-10-15 14:40:00,52.24,52.29,52.2,52.21,57400.0,28.2947,28.3218,28.273,28.2784,57400.0
2007-10-15 14:50:00,52.22,52.3,52.21,52.28,47800.0,28.2839,28.3272,28.2784,28.3163,47800.0
2007-10-15 15:00:00,52.3,52.31,52.19,52.23,110900.0,28.3272,28.3326,28.2676,28.2893,110900.0
2007-10-15 15:10:00,52.23,52.36,52.1,52.35,134400.0,28.2893,28.3597,28.2189,28.3543,134400.0
2007-10-15 15:20:00,52.35,52.43,52.16,52.29,122300.0,28.3543,28.3976,28.2514,28.3218,122300.0
2007-10-15 15:30:00,52.3,52.44,52.3,52.4,101900.0,28.3272,28.403,28.3272,28.3813,101900.0
2007-10-15 15:40:00,52.39,52.61,52.39,52.56,168800.0,28.3759,28.4951,28.3759,28.468,168800.0
2007-10-15 15:50:00,52.55,52.6,52.38,52.6,172400.0,28.4626,28.4897,28.3705,28.4897,172400.0
2007-10-16 09:30:00,52.5,52.89,52.37,52.74,135300.0,28.4355,28.6467,28.3651,28.5655,135300.0
2007-10-16 09:40:00,52.76,53.42,52.72,53.06,236200.0,28.5763,28.9338,28.5547,28.7388,236200.0
2007-10-16 09:50:00,53.06,53.59,53.06,53.5,151400.0,28.7388,29.0259,28.7388,28.9771,151400.0
2007-10-16 10:00:00,53.51,53.57,53.41,53.41,129200.0,28.9826,29.015,28.9284,28.9284,129200.0
2007-10-16 10:10:00,53.42,53.44,52.93,52.99,227600.0,28.9338,28.9446,28.6684,28.7009,227600.0
2007-10-16 10:20:00,53.01,53.13,52.79,52.92,86900.0,28.7117,28.7767,28.5926,28.663,86900.0
2007-10-16 10:30:00,52.93,53.1,52.81,52.89,100200.0,28.6684,28.7605,28.6034,28.6467,100200.0
2007-10-16 10:40:00,52.91,53.13,52.91,53.11,63500.0,28.6576,28.7767,28.6576,28.7659,63500.0
2007-10-16 10:50:00,53.13,53.5,53.1,53.44,110600.0,28.7767,28.9771,28.7605,28.9446,110600.0
2007-10-16 11:00:00,53.47,53.47,53.16,53.25,77000.0,28.9609,28.9609,28.793,28.8417,77000.0
2007-10-16 11:10:00,53.25,53.32,53.19,53.27,34500.0,28.8417,28.8796,28.8092,28.8526,34500.0
2007-10-16 11:20:00,53.28,53.59,53.28,53.5,90600.0,28.858,29.0259,28.858,28.9771,90600.0
2007-10-16 11:30:00,53.49,53.67,53.42,53.63,46100.0,28.9717,29.0692,28.9338,29.0475,46100.0
2007-10-16 11:40:00,53.63,53.66,53.44,53.47,47200.0,29.0475,29.0638,28.9446,28.9609,47200.0
2007-10-16 11:50:00,53.47,53.52,53.33,53.33,50900.0,28.9609,28.988,28.8851,28.8851,50900.0
2007-10-16 12:00:00,53.33,53.38,53.25,53.29,47700.0,28.8851,28.9121,28.8417,28.8634,47700.0
2007-10-16 12:10:00,53.29,53.31,53.2,53.25,47600.0,28.8634,28.8742,28.8146,28.8417,47600.0
2007-10-16 12:20:00,53.25,53.32,53.13,53.31,52500.0,28.8417,28.8796,28.7767,28.8742,52500.0
2007-10-16 12:30:00,53.32,53.34,53.23,53.26,31600.0,28.8796,28.8905,28.8309,28.8471,31600.0
2007-10-16 12:40:00,53.25,53.36,53.22,53.32,50200.0,28.8417,28.9013,28.8255,28.8796,50200.0
2007-10-16 12:50:00,53.34,53.45,53.31,53.35,40900.0,28.8905,28.9501,28.8742,28.8959,40900.0
2007-10-16 13:00:00,53.35,53.37,53.15,53.23,77200.0,28.8959,28.9067,28.7876,28.8309,77200.0
2007-10-16 13:10:00,53.23,53.28,53.08,53.21,40900.0,28.8309,28.858,28.7497,28.8201,40900.0
2007-10-16 13:20:00,53.19,53.33,53.18,53.23,39800.0,28.8092,28.8851,28.8038,28.8309,39800.0
2007-10-16 13:30:00,53.23,53.36,53.16,53.27,24100.0,28.8309,28.9013,28.793,28.8526,24100.0
2007-10-16 13:40:00,53.27,53.49,53.22,53.34,42500.0,28.8526,28.9717,28.8255,28.8905,42500.0
2007-10-16 13:50:00,53.34,53.34,53.25,53.3,23600.0,28.8905,28.8905,28.8417,28.8688,23600.0
2007-10-16 14:00:00,53.29,53.3,53.17,53.18,41400.0,28.8634,28.8688,28.7984,28.8038,41400.0
2007-10-16 14:10:00,53.16,53.39,53.08,53.25,42300.0,28.793,28.9176,28.7497,28.8417,42300.0
2007-10-16 14:20:00,53.27,53.3,53.09,53.09,55900.0,28.8526,28.8688,28.7551,28.7551,55900.0
2007-10-16 14:30:00,53.11,53.15,52.95,53.03,55400.0,28.7659,28.7876,28.6792,28.7226,55400.0
2007-10-16 14:40:00,53.02,53.28,53.0,53.22,45400.0,28.7172,28.858,28.7063,28.8255,45400.0
2007-10-16 14:50:00,53.21,53.34,53.16,53.22,58400.0,28.8201,28.8905,28.793,28.8255,58400.0
2007-10-16 15:00:00,53.21,53.29,53.04,53.09,61300.0,28.8201,28.8634,28.728,28.7551,61300.0
2007-10-16 15:10:00,53.09,53.33,53.08,53.31,85600.0,28.7551,28.8851,28.7497,28.8742,85600.0
2007-10-16 15:20:00,53.31,53.39,53.21,53.21,70200.0,28.8742,28.9176,28.8201,28.8201,70200.0
2007-10-16 15:30:00,53.2,53.25,53.1,53.16,106000.0,28.8146,28.8417,28.7605,28.793,106000.0
2007-10-16 15:40:00,53.17,53.2,53.08,53.14,97900.0,28.7984,28.8146,28.7497,28.7821,97900.0
2007-10-16 15:50:00,53.13,53.23,53.05,53.12,160300.0,28.7767,28.8309,28.7334,28.7713,160300.0
2007-10-17 09:30:00,54.2,54.7,54.1,54.21,296700.0,29.3563,29.6271,29.3021,29.3617,296700.0
2007-10-17 09:40:00,54.21,54.55,53.89,54.43,155300.0,29.3617,29.5458,29.1884,29.4809,155300.0
2007-10-17 09:50:00,54.4,54.5,54.22,54.43,99800.0,29.4646,29.5188,29.3671,29.4809,99800.0
2007-10-17 10:00:00,54.4,54.75,54.35,54.7,170600.0,29.4646,29.6542,29.4375,29.6271,170600.0
2007-10-17 10:10:00,54.7,54.84,54.6,54.84,140400.0,29.6271,29.7029,29.5729,29.7029,140400.0
2007-10-17 10:20:00,54.83,54.85,54.61,54.71,133400.0,29.6975,29.7083,29.5783,29.6325,133400.0
2007-10-17 10:30:00,54.71,54.97,54.69,54.69,148400.0,29.6325,29.7733,29.6217,29.6217,148400.0
2007-10-17 10:40:00,54.69,54.75,54.57,54.6,110500.0,29.6217,29.6542,29.5567,29.5729,110500.0
2007-10-17 10:50:00,54.59,54.84,54.58,54.77,75200.0,29.5675,29.7029,29.5621,29.665,75200.0
2007-10-17 11:00:00,54.77,54.94,54.74,54.86,148200.0,29.665,29.7571,29.6488,29.7138,148200.0
2007-10-17 11:10:00,54.86,54.98,54.85,54.92,101500.0,29.7138,29.7787,29.7083,29.7462,101500.0
2007-10-17 11:20:00,54.92,54.94,54.79,54.84,157000.0,29.7462,29.7571,29.6758,29.7029,157000.0
2007-10-17 11:30:00,54.84,54.98,54.82,54.95,61700.0,29.7029,29.7787,29.6921,29.7625,61700.0
2007-10-17 11:40:00,54.94,55.06,54.93,55.0,110100.0,29.7571,29.8221,29.7517,29.7896,110100.0
2007-10-17 11:50:00,55.0,55.1,54.94,55.08,78200.0,29.7896,29.8437,29.7571,29.8329,78200.0
2007-10-17 12:00:00,55.08,55.13,54.94,54.99,131700.0,29.8329,29.86,29.7571,29.7842,131700.0
2007-10-17 12:10:00,55.0,55.0,54.74,54.83,90600.0,29.7896,29.7896,29.6488,29.6975,90600.0
2007-10-17 12:20:00,54.83,54.86,54.6,54.64,105800.0,29.6975,29.7138,29.5729,29.5946,105800.0
2007-10-17 12:30:00,54.64,54.68,54.49,54.54,86300.0,29.5946,29.6163,29.5133,29.5404,86300.0
2007-10-17 12:40:00,54.55,54.65,54.54,54.56,49600.0,29.5458,29.6,29.5404,29.5513,49600.0
2007-10-17 12:50:00,54.56,54.62,54.3,54.3,84300.0,29.5513,29.5838,29.4104,29.4104,84300.0
2007-10-17 13:00:00,54.29,54.44,54.2,54.2,73100.0,29.405,29.4863,29.3563,29.3563,73100.0
2007-10-17 13:10:00,54.2,54.42,54.16,54.23,106800.0,29.3563,29.4754,29.3346,29.3725,106800.0
2007-10-17 13:20:00,54.22,54.37,54.18,54.2,73800.0,29.3671,29.4484,29.3454,29.3563,73800.0
2007-10-17 13:30:00,54.2,54.43,54.18,54.38,97200.0,29.3563,29.4809,29.3454,29.4538,97200.0
2007-10-17 13:40:00,54.38,54.43,54.34,54.36,109500.0,29.4538,29.4809,29.4321,29.4429,109500.0
2007-10-17 13:50:00,54.37,54.43,54.21,54.32,183800.0,29.4484,29.4809,29.3617,29.4213,183800.0
2007-10-17 14:00:00,54.3,54.66,54.29,54.62,134000.0,29.4104,29.6054,29.405,29.5838,134000.0
2007-10-17 14:10:00,54.62,54.73,54.37,54.41,117400.0,29.5838,29.6433,29.4484,29.47,117400.0
2007-10-17 14:20:00,54.4,54.42,54.17,54.34,165300.0,29.4646,29.4754,29.34,29.4321,165300.0
2007-10-17 14:30:00,54.34,54.49,54.26,54.47,115500.0,29.4321,29.5133,29.3888,29.5025,115500.0
2007-10-17 14:40:00,54.46,54.7,54.42,54.53,88300.0,29.4971,29.6271,29.4754,29.535,88300.0
2007-10-17 14:50:00,54.53,54.55,54.37,54.52,89800.0,29.535,29.5458,29.4484,29.5296,89800.0
2007-10-17 15:00:00,54.53,54.62,54.49,54.6,72300.0,29.535,29.5838,29.5133,29.5729,72300.0
2007-10-17 15:10:00,54.58,54.92,54.55,54.71,118600.0,29.5621,29.7462,29.5458,29.6325,118600.0
2007-10-17 15:20:00,54.7,54.71,54.51,54.63,151400.0,29.6271,29.6325,29.5242,29.5892,151400.0
2007-10-17 15:30:00,54.63,54.75,54.52,54.56,127600.0,29.5892,29.6542,29.5296,29.5513,127600.0
2007-10-17 15:40:00,54.56,55.1,54.55,55.01,311100.0,29.5513,29.8437,29.5458,29.795,311100.0
2007-10-17 15:50:00,55.01,55.08,54.84,54.9,249300.0,29.795,29.8329,29.7029,29.7354,249300.0
2007-10-18 09:30:00,54.74,54.74,53.65,54.19,306600.0,29.6488,29.6488,29.0584,29.3509,306600.0
2007-10-18 09:40:00,54.2,54.53,54.0,54.12,125400.0,29.3563,29.535,29.2479,29.3129,125400.0
2007-10-18 09:50:00,54.11,54.13,53.91,54.06,108200.0,29.3075,29.3184,29.1992,29.2804,108200.0
2007-10-18 10:00:00,54.08,54.08,53.69,53.73,134900.0,29.2913,29.2913,29.08,29.1017,134900.0
2007-10-18 10:10:00,53.73,53.97,53.6,53.88,178900.0,29.1017,29.2317,29.0313,29.183,178900.0
2007-10-18 10:20:00,53.9,53.98,53.71,53.98,95500.0,29.1938,29.2371,29.0909,29.2371,95500.0
2007-10-18 10:30:00,53.96,53.96,53.59,53.67,76400.0,29.2263,29.2263,29.0259,29.0692,76400.0
2007-10-18 10:40:00,53.67,53.73,53.62,53.66,35400.0,29.0692,29.1017,29.0421,29.0638,35400.0
2007-10-18 10:50:00,53.66,53.78,53.63,53.78,34200.0,29.0638,29.1288,29.0475,29.1288,34200.0
2007-10-18 11:00:00,53.76,53.76,53.66,53.71,38600.0,29.118,29.118,29.0638,29.0909,38600.0
2007-10-18 11:10:00,53.71,53.72,53.51,53.51,60600.0,29.0909,29.0963,28.9826,28.9826,60600.0
2007-10-18 11:20:00,53.5,53.57,53.43,53.5,75300.0,28.9771,29.015,28.9392,28.9771,75300.0
2007-10-18 11:30:00,53.51,53.65,53.51,53.65,25900.0,28.9826,29.0584,28.9826,29.0584,25900.0
2007-10-18 11:40:00,53.67,53.7,53.51,53.54,32600.0,29.0692,29.0855,28.9826,28.9988,32600.0
2007-10-18 11:50:00,53.53,53.64,53.51,53.63,23000.0,28.9934,29.053,28.9826,29.0475,23000.0
2007-10-18 12:00:00,53.62,53.62,53.37,53.47,63900.0,29.0421,29.0421,28.9067,28.9609,63900.0
2007-10-18 12:10:00,53.47,53.55,53.34,53.46,38600.0,28.9609,29.0042,28.8905,28.9555,38600.0
2007-10-18 12:20:00,53.46,53.6,53.45,53.46,33700.0,28.9555,29.0313,28.9501,28.9555,33700.0
2007-10-18 12:30:00,53.46,53.47,53.35,53.41,51300.0,28.9555,28.9609,28.8959,28.9284,51300.0
2007-10-18 12:40:00,53.41,53.49,53.4,53.44,35600.0,28.9284,28.9717,28.923,28.9446,35600.0
2007-10-18 12:50:00,53.44,53.49,53.32,53.39,50700.0,28.9446,28.9717,28.8796,28.9176,50700.0
2007-10-18 13:00:00,53.4,53.41,53.33,53.38,39000.0,28.923,28.9284,28.8851,28.9121,39000.0
2007-10-18 13:10:00,53.39,53.53,53.3,53.53,45100.0,28.9176,28.9934,28.8688,28.9934,45100.0
2007-10-18 13:20:00,53.52,53.6,53.46,53.58,42700.0,28.988,29.0313,28.9555,29.0205,42700.0
2007-10-18 13:30:00,53.57,53.79,53.56,53.62,78200.0,29.015,29.1342,29.0096,29.0421,78200.0
2007-10-18 13:40:00,53.63,53.85,53.63,53.81,47700.0,29.0475,29.1667,29.0475,29.145,47700.0
2007-10-18 13:50:00,53.8,54.19,53.8,54.18,102600.0,29.1396,29.3509,29.1396,29.3454,102600.0
2007-10-18 14:00:00,54.17,54.35,54.09,54.19,64600.0,29.34,29.4375,29.2967,29.3509,64600.0
2007-10-18 14:10:00,54.18,54.25,54.09,54.13,34900.0,29.3454,29.3834,29.2967,29.3184,34900.0
2007-10-18 14:20:00,54.13,54.15,53.89,53.89,67800.0,29.3184,29.3292,29.1884,29.1884,67800.0
2007-10-18 14:30:00,53.89,53.93,53.77,53.79,91300.0,29.1884,29.21,29.1234,29.1342,91300.0
2007-10-18 14:40:00,53.79,53.88,53.79,53.85,52900.0,29.1342,29.183,29.1342,29.1667,52900.0
2007-10-18 14:50:00,53.85,53.93,53.78,53.86,52200.0,29.1667,29.21,29.1288,29.1721,52200.0
2007-10-18 15:00:00,53.87,53.97,53.87,53.88,63200.0,29.1775,29.2317,29.1775,29.183,63200.0
2007-10-18 15:10:00,53.87,54.14,53.87,54.12,86700.0,29.1775,29.3238,29.1775,29.3129,86700.0
2007-10-18 15:20:00,54.12,54.16,53.99,54.01,67200.0,29.3129,29.3346,29.2425,29.2534,67200.0
2007-10-18 15:30:00,54.02,54.27,54.0,54.24,98300.0,29.2588,29.3942,29.2479,29.3779,98300.0
2007-10-18 15:40:00,54.24,54.32,54.13,54.31,161000.0,29.3779,29.4213,29.3184,29.4159,161000.0
2007-10-18 15:50:00,54.31,54.39,54.26,54.33,190600.0,29.4159,29.4592,29.3888,29.4267,190600.0
2007-10-19 09:30:00,54.29,54.31,53.81,53.85,609900.0,29.405,29.4159,29.145,29.1667,609900.0
2007-10-19 09:40:00,53.85,53.97,53.75,53.82,118400.0,29.1667,29.2317,29.1125,29.1505,118400.0
2007-10-19 09:50:00,53.83,54.1,53.7,54.01,97000.0,29.1559,29.3021,29.0855,29.2534,97000.0
2007-10-19 10:00:00,54.01,54.02,53.41,53.62,103500.0,29.2534,29.2588,28.9284,29.0421,103500.0
2007-10-19 10:10:00,53.61,53.74,53.51,53.64,73400.0,29.0367,29.1071,28.9826,29.053,73400.0
2007-10-19 10:20:00,53.64,53.68,53.45,53.49,50300.0,29.053,29.0746,28.9501,28.9717,50300.0
2007-10-19 10:30:00,53.49,53.49,53.3,53.48,81000.0,28.9717,28.9717,28.8688,28.9663,81000.0
2007-10-19 10:40:00,53.45,53.46,53.14,53.45,133200.0,28.9501,28.9555,28.7821,28.9501,133200.0
2007-10-19 10:50:00,53.45,53.5,53.0,53.03,89600.0,28.9501,28.9771,28.7063,28.7226,89600.0
2007-10-19 11:00:00,53.02,53.53,53.02,53.46,74100.0,28.7172,28.9934,28.7172,28.9555,74100.0
2007-10-19 11:10:00,53.45,53.6,53.42,53.55,31100.0,28.9501,29.0313,28.9338,29.0042,31100.0
2007-10-19 11:20:00,53.56,53.6,53.37,53.55,39500.0,29.0096,29.0313,28.9067,29.0042,39500.0
2007-10-19 11:30:00,53.55,53.6,53.24,53.52,57800.0,29.0042,29.0313,28.8363,28.988,57800.0
2007-10-19 11:40:00,53.5,53.58,53.4,53.58,55600.0,28.9771,29.0205,28.923,29.0205,55600.0
2007-10-19 11:50:00,53.58,53.88,53.57,53.62,87900.0,29.0205,29.183,29.015,29.0421,87900.0
2007-10-19 12:00:00,53.62,53.62,53.45,53.49,37900.0,29.0421,29.0421,28.9501,28.9717,37900.0
2007-10-19 12:10:00,53.5,53.57,53.45,53.48,20000.0,28.9771,29.015,28.9501,28.9663,20000.0
2007-10-19 12:20:00,53.49,53.5,53.3,53.31,37400.0,28.9717,28.9771,28.8688,28.8742,37400.0
2007-10-19 12:30:00,53.31,53.33,53.19,53.31,66000.0,28.8742,28.8851,28.8092,28.8742,66000.0
2007-10-19 12:40:00,53.31,53.44,53.26,53.4,62400.0,28.8742,28.9446,28.8471,28.923,62400.0
2007-10-19 12:50:00,53.4,53.47,53.4,53.4,51600.0,28.923,28.9609,28.923,28.923,51600.0
2007-10-19 13:00:00,53.4,53.44,53.35,53.37,90100.0,28.923,28.9446,28.8959,28.9067,90100.0
2007-10-19 13:10:00,53.37,53.43,53.3,53.43,58000.0,28.9067,28.9392,28.8688,28.9392,58000.0
2007-10-19 13:20:00,53.44,53.45,53.39,53.42,63400.0,28.9446,28.9501,28.9176,28.9338,63400.0
2007-10-19 13:30:00,53.42,53.46,53.4,53.43,33900.0,28.9338,28.9555,28.923,28.9392,33900.0
2007-10-19 13:40:00,53.43,53.73,53.4,53.67,59900.0,28.9392,29.1017,28.923,29.0692,59900.0
2007-10-19 13:50:00,53.66,53.73,53.57,53.61,44900.0,29.0638,29.1017,29.015,29.0367,44900.0
2007-10-19 14:00:00,53.59,53.68,53.54,53.64,60400.0,29.0259,29.0746,28.9988,29.053,60400.0
2007-10-19 14:10:00,53.65,53.72,53.5,53.54,73200.0,29.0584,29.0963,28.9771,28.9988,73200.0
2007-10-19 14:20:00,53.54,53.87,53.47,53.6,235800.0,28.9988,29.1775,28.9609,29.0313,235800.0
2007-10-19 14:30:00,53.62,53.7,53.5,53.56,65400.0,29.0421,29.0855,28.9771,29.0096,65400.0
2007-10-19 14:40:00,53.56,53.63,53.37,53.49,107400.0,29.0096,29.0475,28.9067,28.9717,107400.0
2007-10-19 14:50:00,53.49,53.49,53.21,53.33,77900.0,28.9717,28.9717,28.8201,28.8851,77900.0
2007-10-19 15:00:00,53.35,53.45,53.22,53.44,66900.0,28.8959,28.9501,28.8255,28.9446,66900.0
2007-10-19 15:10:00,53.43,53.49,53.25,53.38,112100.0,28.9392,28.9717,28.8417,28.9121,112100.0
2007-10-19 15:20:00,53.36,53.43,53.19,53.33,148000.0,28.9013,28.9392,28.8092,28.8851,148000.0
2007-10-19 15:30:00,53.33,53.38,53.13,53.33,144300.0,28.8851,28.9121,28.7767,28.8851,144300.0
2007-10-19 15:40:00,53.32,53.38,53.0,53.05,156100.0,28.8796,28.9121,28.7063,28.7334,156100.0
2007-10-19 15:50:00,53.04,53.23,53.0,53.08,245000.0,28.728,28.8309,28.7063,28.7497,245000.0
2007-10-22 09:30:00,53.0,53.18,52.7,52.94,106200.0,28.7063,28.8038,28.5438,28.6738,106200.0
2007-10-22 09:40:00,53.01,53.66,53.0,53.29,158100.0,28.7117,29.0638,28.7063,28.8634,158100.0
2007-10-22 09:50:00,53.3,53.5,53.17,53.21,77100.0,28.8688,28.9771,28.7984,28.8201,77100.0
2007-10-22 10:00:00,53.21,53.48,53.17,53.44,60900.0,28.8201,28.9663,28.7984,28.9446,60900.0
2007-10-22 10:10:00,53.44,53.9,53.38,53.69,124500.0,28.9446,29.1938,28.9121,29.08,124500.0
2007-10-22 10:20:00,53.67,53.69,53.4,53.46,39800.0,29.0692,29.08,28.923,28.9555,39800.0
2007-10-22 10:30:00,53.46,53.59,53.4,53.43,35000.0,28.9555,29.0259,28.923,28.9392,35000.0
2007-10-22 10:40:00,53.42,53.6,53.37,53.37,30900.0,28.9338,29.0313,28.9067,28.9067,30900.0
2007-10-22 10:50:00,53.37,53.37,53.17,53.37,53400.0,28.9067,28.9067,28.7984,28.9067,53400.0
2007-10-22 11:00:00,53.34,53.43,53.2,53.37,29300.0,28.8905,28.9392,28.8146,28.9067,29300.0
2007-10-22 11:10:00,53.34,53.47,53.28,53.32,21000.0,28.8905,28.9609,28.858,28.8796,21000.0
2007-10-22 11:20:00,53.32,53.53,53.32,53.53,23400.0,28.8796,28.9934,28.8796,28.9934,23400.0
2007-10-22 11:30:00,53.55,53.62,53.24,53.24,63400.0,29.0042,29.0421,28.8363,28.8363,63400.0
2007-10-22 11:40:00,53.26,53.3,53.09,53.27,68800.0,28.8471,28.8688,28.7551,28.8526,68800.0
2007-10-22 11:50:00,53.26,53.59,53.24,53.59,38100.0,28.8471,29.0259,28.8363,29.0259,38100.0
2007-10-22 12:00:00,53.56,53.56,53.3,53.38,44700.0,29.0096,29.0096,28.8688,28.9121,44700.0
2007-10-22 12:10:00,53.39,53.39,53.17,53.17,36200.0,28.9176,28.9176,28.7984,28.7984,36200.0
2007-10-22 12:20:00,53.18,53.23,53.1,53.21,56100.0,28.8038,28.8309,28.7605,28.8201,56100.0
2007-10-22 12:30:00,53.19,53.25,53.07,53.1,42900.0,28.8092,28.8417,28.7442,28.7605,42900.0
2007-10-22 12:40:00,53.1,53.23,53.02,53.23,35800.0,28.7605,28.8309,28.7172,28.8309,35800.0
2007-10-22 12:50:00,53.24,53.3,53.11,53.18,145300.0,28.8363,28.8688,28.7659,28.8038,145300.0
2007-10-22 13:00:00,53.17,53.32,53.1,53.17,69400.0,28.7984,28.8796,28.7605,28.7984,69400.0
2007-10-22 13:10:00,53.2,53.32,53.14,53.25,62100.0,28.8146,28.8796,28.7821,28.8417,62100.0
2007-10-22 13:20:00,53.23,53.28,53.21,53.25,41700.0,28.8309,28.858,28.8201,28.8417,41700.0
2007-10-22 13:30:00,53.25,53.32,53.21,53.23,36200.0,28.8417,28.8796,28.8201,28.8309,36200.0
2007-10-22 13:40:00,53.23,53.41,53.18,53.41,38500.0,28.8309,28.9284,28.8038,28.9284,38500.0
2007-10-22 13:50:00,53.41,53.46,53.2,53.21,43400.0,28.9284,28.9555,28.8146,28.8201,43400.0
2007-10-22 14:00:00,53.22,53.33,53.2,53.26,30300.0,28.8255,28.8851,28.8146,28.8471,30300.0
2007-10-22 14:10:00,53.27,53.4,53.25,53.35,24700.0,28.8526,28.923,28.8417,28.8959,24700.0
2007-10-22 14:20:00,53.36,53.38,53.26,53.26,24400.0,28.9013,28.9121,28.8471,28.8471,24400.0
2007-10-22 14:30:00,53.25,53.35,53.12,53.15,33100.0,28.8417,28.8959,28.7713,28.7876,33100.0
2007-10-22 14:40:00,53.17,53.29,53.17,53.22,27700.0,28.7984,28.8634,28.7984,28.8255,27700.0
2007-10-22 14:50:00,53.23,53.23,53.02,53.07,50600.0,28.8309,28.8309,28.7172,28.7442,50600.0
2007-10-22 15:00:00,53.08,53.09,52.84,52.97,109300.0,28.7497,28.7551,28.6197,28.6901,109300.0
2007-10-22 15:10:00,52.97,53.12,52.87,53.04,74900.0,28.6901,28.7713,28.6359,28.728,74900.0
2007-10-22 15:20:00,53.05,53.08,52.95,53.03,50300.0,28.7334,28.7497,28.6792,28.7226,50300.0
2007-10-22 15:30:00,53.04,53.19,53.04,53.17,54300.0,28.728,28.8092,28.728,28.7984,54300.0
2007-10-22 15:40:00,53.18,53.42,53.18,53.38,94300.0,28.8038,28.9338,28.8038,28.9121,94300.0
2007-10-22 15:50:00,53.37,53.45,53.32,53.38,98900.0,28.9067,28.9501,28.8796,28.9121,98900.0
2007-10-23 09:30:00,53.0,53.25,52.72,52.77,123000.0,28.7063,28.8417,28.5547,28.5817,123000.0
2007-10-23 09:40:00,52.76,53.0,52.33,52.39,151600.0,28.5763,28.7063,28.3434,28.3759,151600.0
2007-10-23 09:50:00,52.39,52.6,52.36,52.49,143800.0,28.3759,28.4897,28.3597,28.4301,143800.0
2007-10-23 10:00:00,52.49,52.71,52.38,52.44,96100.0,28.4301,28.5492,28.3705,28.403,96100.0
2007-10-23 10:10:00,52.46,52.47,52.2,52.3,118800.0,28.4138,28.4193,28.273,28.3272,118800.0
2007-10-23 10:20:00,52.29,52.62,52.2,52.6,126200.0,28.3218,28.5005,28.273,28.4897,126200.0
2007-10-23 10:30:00,52.6,52.7,52.49,52.54,74100.0,28.4897,28.5438,28.4301,28.4572,74100.0
2007-10-23 10:40:00,52.53,52.55,52.31,52.5,69100.0,28.4518,28.4626,28.3326,28.4355,69100.0
2007-10-23 10:50:00,52.5,52.5,52.28,52.28,49200.0,28.4355,28.4355,28.3163,28.3163,49200.0
2007-10-23 11:00:00,52.26,52.37,52.22,52.24,42400.0,28.3055,28.3651,28.2839,28.2947,42400.0
2007-10-23 11:10:00,52.23,52.32,52.01,52.11,90000.0,28.2893,28.338,28.1701,28.2243,90000.0
2007-10-23 11:20:00,52.11,52.13,51.85,51.98,66900.0,28.2243,28.2351,28.0834,28.1539,66900.0
2007-10-23 11:30:00,51.99,52.25,51.86,52.17,56500.0,28.1593,28.3001,28.0889,28.2568,56500.0
2007-10-23 11:40:00,52.18,52.29,52.1,52.18,38200.0,28.2622,28.3218,28.2189,28.2622,38200.0
2007-10-23 11:50:00,52.16,52.29,52.06,52.08,41400.0,28.2514,28.3218,28.1972,28.208,41400.0
2007-10-23 12:00:00,52.07,52.29,52.05,52.13,67800.0,28.2026,28.3218,28.1918,28.2351,67800.0
2007-10-23 12:10:00,52.11,52.16,52.08,52.16,33800.0,28.2243,28.2514,28.208,28.2514,33800.0
2007-10-23 12:20:00,52.16,52.28,52.16,52.24,56800.0,28.2514,28.3163,28.2514,28.2947,56800.0
2007-10-23 12:30:00,52.23,52.39,52.19,52.37,55000.0,28.2893,28.3759,28.2676,28.3651,55000.0
2007-10-23 12:40:00,52.37,52.38,52.31,52.33,24700.0,28.3651,28.3705,28.3326,28.3434,24700.0
2007-10-23 12:50:00,52.33,52.33,52.09,52.1,31200.0,28.3434,28.3434,28.2134,28.2189,31200.0
2007-10-23 13:00:00,52.11,52.22,52.05,52.22,54400.0,28.2243,28.2839,28.1918,28.2839,54400.0
2007-10-23 13:10:00,52.23,52.37,52.19,52.27,29600.0,28.2893,28.3651,28.2676,28.3109,29600.0
2007-10-23 13:20:00,52.27,52.31,52.2,52.26,20000.0,28.3109,28.3326,28.273,28.3055,20000.0
2007-10-23 13:30:00,52.24,52.36,52.16,52.31,26200.0,28.2947,28.3597,28.2514,28.3326,26200.0
2007-10-23 13:40:00,52.29,52.32,52.2,52.24,57100.0,28.3218,28.338,28.273,28.2947,57100.0
2007-10-23 13:50:00,52.24,52.36,52.15,52.28,64200.0,28.2947,28.3597,28.2459,28.3163,64200.0
2007-10-23 14:00:00,52.28,52.55,52.26,52.41,85300.0,28.3163,28.4626,28.3055,28.3868,85300.0
2007-10-23 14:10:00,52.42,52.58,52.33,52.47,51200.0,28.3922,28.4788,28.3434,28.4193,51200.0
2007-10-23 14:20:00,52.46,52.6,52.42,52.48,59900.0,28.4138,28.4897,28.3922,28.4247,59900.0
2007-10-23 14:30:00,52.48,52.64,52.41,52.6,101200.0,28.4247,28.5113,28.3868,28.4897,101200.0
2007-10-23 14:40:00,52.6,52.67,52.5,52.53,76900.0,28.4897,28.5276,28.4355,28.4518,76900.0
2007-10-23 14:50:00,52.53,52.69,52.51,52.57,69500.0,28.4518,28.5384,28.4409,28.4734,69500.0
2007-10-23 15:00:00,52.57,52.73,52.55,52.71,67500.0,28.4734,28.5601,28.4626,28.5492,67500.0
2007-10-23 15:10:00,52.71,52.72,52.59,52.6,63600.0,28.5492,28.5547,28.4843,28.4897,63600.0
2007-10-23 15:20:00,52.6,52.9,52.6,52.85,113400.0,28.4897,28.6522,28.4897,28.6251,113400.0
2007-10-23 15:30:00,52.85,52.96,52.82,52.92,97100.0,28.6251,28.6847,28.6088,28.663,97100.0
2007-10-23 15:40:00,52.92,53.13,52.92,53.02,127500.0,28.663,28.7767,28.663,28.7172,127500.0
2007-10-23 15:50:00,53.01,53.12,52.97,53.12,256500.0,28.7117,28.7713,28.6901,28.7713,256500.0
2007-10-24 09:30:00,53.2,54.23,53.2,53.68,238300.0,28.8146,29.3725,28.8146,29.0746,238300.0
2007-10-24 09:40:00,53.66,53.77,53.02,53.06,170000.0,29.0638,29.1234,28.7172,28.7388,170000.0
2007-10-24 09:50:00,53.03,53.32,52.82,53.04,118700.0,28.7226,28.8796,28.6088,28.728,118700.0
2007-10-24 10:00:00,53.04,53.04,52.34,52.46,133900.0,28.728,28.728,28.3488,28.4138,133900.0
2007-10-24 10:10:00,52.45,52.45,52.14,52.15,110800.0,28.4084,28.4084,28.2405,28.2459,110800.0
2007-10-24 10:20:00,52.19,52.48,52.15,52.39,62800.0,28.2676,28.4247,28.2459,28.3759,62800.0
2007-10-24 10:30:00,52.36,52.43,52.2,52.21,64800.0,28.3597,28.3976,28.273,28.2784,64800.0
2007-10-24 10:40:00,52.22,52.25,51.87,51.94,90400.0,28.2839,28.3001,28.0943,28.1322,90400.0
2007-10-24 10:50:00,51.94,52.1,51.93,52.03,56400.0,28.1322,28.2189,28.1268,28.1809,56400.0
2007-10-24 11:00:00,52.03,52.2,51.89,51.89,75700.0,28.1809,28.273,28.1051,28.1051,75700.0
2007-10-24 11:10:00,51.88,51.97,51.56,51.64,119500.0,28.0997,28.1484,27.9264,27.9697,119500.0
2007-10-24 11:20:00,51.61,51.93,51.54,51.83,83500.0,27.9535,28.1268,27.9155,28.0726,83500.0
2007-10-24 11:30:00,51.82,52.15,51.71,52.11,112700.0,28.0672,28.2459,28.0076,28.2243,112700.0
2007-10-24 11:40:00,52.06,52.46,52.0,52.44,111200.0,28.1972,28.4138,28.1647,28.403,111200.0
2007-10-24 11:50:00,52.45,52.45,52.12,52.14,76600.0,28.4084,28.4084,28.2297,28.2405,76600.0
2007-10-24 12:00:00,52.14,52.22,51.97,52.22,45100.0,28.2405,28.2839,28.1484,28.2839,45100.0
2007-10-24 12:10:00,52.24,52.36,52.07,52.22,37500.0,28.2947,28.3597,28.2026,28.2839,37500.0
2007-10-24 12:20:00,52.22,52.36,52.07,52.29,37200.0,28.2839,28.3597,28.2026,28.3218,37200.0
2007-10-24 12:30:00,52.28,52.45,52.25,52.33,49100.0,28.3163,28.4084,28.3001,28.3434,49100.0
2007-10-24 12:40:00,52.33,52.46,52.26,52.36,32000.0,28.3434,28.4138,28.3055,28.3597,32000.0
2007-10-24 12:50:00,52.34,52.35,52.05,52.21,44600.0,28.3488,28.3543,28.1918,28.2784,44600.0
2007-10-24 13:00:00,52.25,52.35,52.14,52.34,48600.0,28.3001,28.3543,28.2405,28.3488,48600.0
2007-10-24 13:10:00,52.35,52.42,52.12,52.23,40900.0,28.3543,28.3922,28.2297,28.2893,40900.0
2007-10-24 13:20:00,52.2,52.28,52.1,52.2,47800.0,28.273,28.3163,28.2189,28.273,47800.0
2007-10-24 13:30:00,52.18,52.21,51.91,51.95,64500.0,28.2622,28.2784,28.1159,28.1376,64500.0
2007-10-24 13:40:00,51.92,52.03,51.82,52.01,65800.0,28.1214,28.1809,28.0672,28.1701,65800.0
2007-10-24 13:50:00,52.0,52.06,51.84,51.9,59800.0,28.1647,28.1972,28.078,28.1105,59800.0
2007-10-24 14:00:00,51.89,51.94,51.71,51.83,58700.0,28.1051,28.1322,28.0076,28.0726,58700.0
2007-10-24 14:10:00,51.84,51.85,51.66,51.8,58700.0,28.078,28.0834,27.9805,28.0564,58700.0
2007-10-24 14:20:00,51.81,52.39,51.81,52.25,103200.0,28.0618,28.3759,28.0618,28.3001,103200.0
2007-10-24 14:30:00,52.24,52.37,52.14,52.24,81800.0,28.2947,28.3651,28.2405,28.2947,81800.0
2007-10-24 14:40:00,52.24,52.46,52.15,52.26,117900.0,28.2947,28.4138,28.2459,28.3055,117900.0
2007-10-24 14:50:00,52.28,52.71,52.24,52.69,138400.0,28.3163,28.5492,28.2947,28.5384,138400.0
2007-10-24 15:00:00,52.68,52.95,52.6,52.95,129500.0,28.533,28.6792,28.4897,28.6792,129500.0
2007-10-24 15:10:00,52.95,53.09,52.76,52.91,135500.0,28.6792,28.7551,28.5763,28.6576,135500.0
2007-10-24 15:20:00,52.91,53.07,52.75,53.0,108300.0,28.6576,28.7442,28.5709,28.7063,108300.0
2007-10-24 15:30:00,52.99,53.02,52.69,52.74,118400.0,28.7009,28.7172,28.5384,28.5655,118400.0
2007-10-24 15:40:00,52.75,52.88,52.55,52.6,112700.0,28.5709,28.6413,28.4626,28.4897,112700.0
2007-10-24 15:50:00,52.61,53.18,52.58,53.17,192800.0,28.4951,28.8038,28.4788,28.7984,192800.0
2007-10-25 09:30:00,53.08,53.44,52.27,52.54,159800.0,28.7497,28.9446,28.3109,28.4572,159800.0
2007-10-25 09:40:00,52.51,52.92,52.51,52.68,84400.0,28.4409,28.663,28.4409,28.533,84400.0
2007-10-25 09:50:00,52.67,52.88,52.42,52.43,106000.0,28.5276,28.6413,28.3922,28.3976,106000.0
2007-10-25 10:00:00,52.43,52.76,52.42,52.59,124800.0,28.3976,28.5763,28.3922,28.4843,124800.0
2007-10-25 10:10:00,52.59,52.88,52.44,52.81,101200.0,28.4843,28.6413,28.403,28.6034,101200.0
2007-10-25 10:20:00,52.81,52.9,52.59,52.88,92400.0,28.6034,28.6522,28.4843,28.6413,92400.0
2007-10-25 10:30:00,52.9,53.0,52.59,52.62,73900.0,28.6522,28.7063,28.4843,28.5005,73900.0
2007-10-25 10:40:00,52.59,52.63,52.4,52.41,52700.0,28.4843,28.5059,28.3813,28.3868,52700.0
2007-10-25 10:50:00,52.41,52.62,52.36,52.53,74100.0,28.3868,28.5005,28.3597,28.4518,74100.0
2007-10-25 11:00:00,52.53,52.54,52.35,52.46,41500.0,28.4518,28.4572,28.3543,28.4138,41500.0
2007-10-25 11:10:00,52.47,52.47,52.25,52.3,60800.0,28.4193,28.4193,28.3001,28.3272,60800.0
2007-10-25 11:20:00,52.31,52.43,52.22,52.38,38200.0,28.3326,28.3976,28.2839,28.3705,38200.0
2007-10-25 11:30:00,52.4,52.47,52.23,52.23,25200.0,28.3813,28.4193,28.2893,28.2893,25200.0
2007-10-25 11:40:00,52.23,52.3,52.01,52.01,68000.0,28.2893,28.3272,28.1701,28.1701,68000.0
2007-10-25 11:50:00,52.01,52.02,51.49,51.49,104200.0,28.1701,28.1755,27.8885,27.8885,104200.0
2007-10-25 12:00:00,51.51,51.8,51.42,51.74,93100.0,27.8993,28.0564,27.8505,28.0239,93100.0
2007-10-25 12:10:00,51.74,51.9,51.59,51.74,62900.0,28.0239,28.1105,27.9426,28.0239,62900.0
2007-10-25 12:20:00,51.74,51.88,51.67,51.84,54800.0,28.0239,28.0997,27.986,28.078,54800.0
2007-10-25 12:30:00,51.84,51.85,51.41,51.47,75400.0,28.078,28.0834,27.8451,27.8776,75400.0
2007-10-25 12:40:00,51.5,51.7,51.45,51.47,71100.0,27.8939,28.0022,27.8668,27.8776,71100.0
2007-10-25 12:50:00,51.49,51.62,51.46,51.53,114700.0,27.8885,27.9589,27.8722,27.9101,114700.0
2007-10-25 13:00:00,51.53,51.54,51.3,51.4,163400.0,27.9101,27.9155,27.7856,27.8397,163400.0
2007-10-25 13:10:00,51.4,51.55,51.3,51.4,127900.0,27.8397,27.921,27.7856,27.8397,127900.0
2007-10-25 13:20:00,51.4,51.43,51.24,51.4,123800.0,27.8397,27.856,27.7531,27.8397,123800.0
2007-10-25 13:30:00,51.4,51.67,51.4,51.55,131000.0,27.8397,27.986,27.8397,27.921,131000.0
2007-10-25 13:40:00,51.54,51.7,51.43,51.65,84700.0,27.9155,28.0022,27.856,27.9751,84700.0
2007-10-25 13:50:00,51.65,51.69,51.49,51.53,71500.0,27.9751,27.9968,27.8885,27.9101,71500.0
2007-10-25 14:00:00,51.53,51.57,51.33,51.51,89800.0,27.9101,27.9318,27.8018,27.8993,89800.0
2007-10-25 14:10:00,51.51,51.68,51.51,51.64,91300.0,27.8993,27.9914,27.8993,27.9697,91300.0
2007-10-25 14:20:00,51.62,51.77,51.56,51.67,98600.0,27.9589,28.0401,27.9264,27.986,98600.0
2007-10-25 14:30:00,51.68,51.77,51.47,51.61,104200.0,27.9914,28.0401,27.8776,27.9535,104200.0
2007-10-25 14:40:00,51.6,51.75,51.53,51.61,94000.0,27.948,28.0293,27.9101,27.9535,94000.0
2007-10-25 14:50:00,51.62,52.0,51.62,51.94,149300.0,27.9589,28.1647,27.9589,28.1322,149300.0
2007-10-25 15:00:00,51.94,52.02,51.82,51.98,160900.0,28.1322,28.1755,28.0672,28.1539,160900.0
2007-10-25 15:10:00,51.97,52.16,51.9,52.15,121100.0,28.1484,28.2514,28.1105,28.2459,121100.0
2007-10-25 15:20:00,52.15,52.15,52.02,52.15,116300.0,28.2459,28.2459,28.1755,28.2459,116300.0
2007-10-25 15:30:00,52.15,52.18,51.97,52.13,206000.0,28.2459,28.2622,28.1484,28.2351,206000.0
2007-10-25 15:40:00,52.14,52.4,52.13,52.14,245100.0,28.2405,28.3813,28.2351,28.2405,245100.0
2007-10-25 15:50:00,52.15,52.63,52.15,52.55,413400.0,28.2459,28.5059,28.2459,28.4626,413400.0
2007-10-26 09:30:00,51.44,52.05,51.27,51.87,336000.0,27.8614,28.1918,27.7693,28.0943,336000.0
2007-10-26 09:40:00,51.94,52.0,50.95,51.68,363500.0,28.1322,28.1647,27.596,27.9914,363500.0
2007-10-26 09:50:00,51.67,51.68,51.4,51.65,298500.0,27.986,27.9914,27.8397,27.9751,298500.0
2007-10-26 10:00:00,51.61,51.89,51.56,51.65,179000.0,27.9535,28.1051,27.9264,27.9751,179000.0
2007-10-26 10:10:00,51.66,52.21,51.6,51.96,170400.0,27.9805,28.2784,27.948,28.143,170400.0
2007-10-26 10:20:00,51.96,52.24,51.77,52.24,247700.0,28.143,28.2947,28.0401,28.2947,247700.0
2007-10-26 10:30:00,52.23,53.46,52.19,53.0,563000.0,28.2893,28.9555,28.2676,28.7063,563000.0
2007-10-26 10:40:00,53.0,53.19,52.67,52.88,231800.0,28.7063,28.8092,28.5276,28.6413,231800.0
2007-10-26 10:50:00,52.88,53.13,52.74,52.76,85600.0,28.6413,28.7767,28.5655,28.5763,85600.0
2007-10-26 11:00:00,52.76,52.84,52.4,52.43,123800.0,28.5763,28.6197,28.3813,28.3976,123800.0
2007-10-26 11:10:00,52.42,52.6,52.42,52.58,116000.0,28.3922,28.4897,28.3922,28.4788,116000.0
2007-10-26 11:20:00,52.57,52.72,52.42,52.44,126200.0,28.4734,28.5547,28.3922,28.403,126200.0
2007-10-26 11:30:00,52.45,52.53,52.21,52.24,104500.0,28.4084,28.4518,28.2784,28.2947,104500.0
2007-10-26 11:40:00,52.25,52.27,52.15,52.2,120200.0,28.3001,28.3109,28.2459,28.273,120200.0
2007-10-26 11:50:00,52.21,52.24,51.95,51.98,148300.0,28.2784,28.2947,28.1376,28.1539,148300.0
2007-10-26 12:00:00,51.99,52.11,51.83,51.9,193200.0,28.1593,28.2243,28.0726,28.1105,193200.0
2007-10-26 12:10:00,51.9,52.26,51.9,52.05,95200.0,28.1105,28.3055,28.1105,28.1918,95200.0
2007-10-26 12:20:00,52.05,52.08,51.98,52.03,105200.0,28.1918,28.208,28.1539,28.1809,105200.0
2007-10-26 12:30:00,52.04,52.04,51.84,51.85,107600.0,28.1864,28.1864,28.078,28.0834,107600.0
2007-10-26 12:40:00,51.85,51.96,51.8,51.8,89000.0,28.0834,28.143,28.0564,28.0564,89000.0
2007-10-26 12:50:00,51.8,51.82,51.63,51.67,114500.0,28.0564,28.0672,27.9643,27.986,114500.0
2007-10-26 13:00:00,51.65,51.74,51.57,51.6,182400.0,27.9751,28.0239,27.9318,27.948,182400.0
2007-10-26 13:10:00,51.6,52.17,51.59,51.91,102800.0,27.948,28.2568,27.9426,28.1159,102800.0
2007-10-26 13:20:00,51.91,52.18,51.75,51.84,89900.0,28.1159,28.2622,28.0293,28.078,89900.0
2007-10-26 13:30:00,51.84,51.84,51.6,51.69,79700.0,28.078,28.078,27.948,27.9968,79700.0
2007-10-26 13:40:00,51.7,51.72,51.59,51.63,64700.0,28.0022,28.013,27.9426,27.9643,64700.0
2007-10-26 13:50:00,51.63,51.75,51.62,51.64,80200.0,27.9643,28.0293,27.9589,27.9697,80200.0
2007-10-26 14:00:00,51.64,51.82,51.61,51.75,96000.0,27.9697,28.0672,27.9535,28.0293,96000.0
2007-10-26 14:10:00,51.76,52.09,51.76,51.95,89500.0,28.0347,28.2134,28.0347,28.1376,89500.0
2007-10-26 14:20:00,51.95,51.95,51.7,51.76,49400.0,28.1376,28.1376,28.0022,28.0347,49400.0
2007-10-26 14:30:00,51.75,51.96,51.75,51.92,79300.0,28.0293,28.143,28.0293,28.1214,79300.0
2007-10-26 14:40:00,51.91,51.98,51.75,51.76,59200.0,28.1159,28.1539,28.0293,28.0347,59200.0
2007-10-26 14:50:00,51.76,51.84,51.73,51.73,109500.0,28.0347,28.078,28.0185,28.0185,109500.0
2007-10-26 15:00:00,51.74,51.76,51.49,51.54,222200.0,28.0239,28.0347,27.8885,27.9155,222200.0
2007-10-26 15:10:00,51.53,51.64,51.5,51.58,97900.0,27.9101,27.9697,27.8939,27.9372,97900.0
2007-10-26 15:20:00,51.59,51.76,51.57,51.71,116300.0,27.9426,28.0347,27.9318,28.0076,116300.0
2007-10-26 15:30:00,51.71,52.01,51.67,51.94,210700.0,28.0076,28.1701,27.986,28.1322,210700.0
2007-10-26 15:40:00,51.94,52.0,51.77,51.8,144900.0,28.1322,28.1647,28.0401,28.0564,144900.0
2007-10-26 15:50:00,51.8,52.08,51.8,52.08,213000.0,28.0564,28.208,28.0564,28.208,213000.0
2007-10-29 09:30:00,52.23,52.44,52.02,52.21,230800.0,28.2893,28.403,28.1755,28.2784,230800.0
2007-10-29 09:40:00,52.2,52.4,52.15,52.33,127800.0,28.273,28.3813,28.2459,28.3434,127800.0
2007-10-29 09:50:00,52.34,52.45,52.21,52.22,144700.0,28.3488,28.4084,28.2784,28.2839,144700.0
2007-10-29 10:00:00,52.23,52.25,52.02,52.11,164100.0,28.2893,28.3001,28.1755,28.2243,164100.0
2007-10-29 10:10:00,52.11,52.16,51.64,51.79,203800.0,28.2243,28.2514,27.9697,28.051,203800.0
2007-10-29 10:20:00,51.78,51.82,51.52,51.76,138400.0,28.0455,28.0672,27.9047,28.0347,138400.0
2007-10-29 10:30:00,51.75,51.78,51.55,51.68,109300.0,28.0293,28.0455,27.921,27.9914,109300.0
2007-10-29 10:40:00,51.66,51.7,51.56,51.56,81400.0,27.9805,28.0022,27.9264,27.9264,81400.0
2007-10-29 10:50:00,51.57,51.64,51.46,51.48,110600.0,27.9318,27.9697,27.8722,27.883,110600.0
2007-10-29 11:00:00,51.48,51.6,51.45,51.58,114500.0,27.883,27.948,27.8668,27.9372,114500.0
2007-10-29 11:10:00,51.6,51.66,51.5,51.5,163800.0,27.948,27.9805,27.8939,27.8939,163800.0
2007-10-29 11:20:00,51.5,51.61,51.5,51.6,46300.0,27.8939,27.9535,27.8939,27.948,46300.0
2007-10-29 11:30:00,51.59,51.65,51.56,51.58,48800.0,27.9426,27.9751,27.9264,27.9372,48800.0
2007-10-29 11:40:00,51.58,51.65,51.58,51.59,40100.0,27.9372,27.9751,27.9372,27.9426,40100.0
2007-10-29 11:50:00,51.58,51.63,51.57,51.59,23600.0,27.9372,27.9643,27.9318,27.9426,23600.0
2007-10-29 12:00:00,51.59,51.6,51.56,51.59,43400.0,27.9426,27.948,27.9264,27.9426,43400.0
2007-10-29 12:10:00,51.59,51.65,51.56,51.65,25900.0,27.9426,27.9751,27.9264,27.9751,25900.0
2007-10-29 12:20:00,51.65,51.73,51.65,51.72,45000.0,27.9751,28.0185,27.9751,28.013,45000.0
2007-10-29 12:30:00,51.72,51.73,51.6,51.62,41100.0,28.013,28.0185,27.948,27.9589,41100.0
2007-10-29 12:40:00,51.62,51.63,51.56,51.62,24600.0,27.9589,27.9643,27.9264,27.9589,24600.0
2007-10-29 12:50:00,51.61,51.69,51.58,51.62,75500.0,27.9535,27.9968,27.9372,27.9589,75500.0
2007-10-29 13:00:00,51.61,51.61,51.52,51.59,28300.0,27.9535,27.9535,27.9047,27.9426,28300.0
2007-10-29 13:10:00,51.58,51.62,51.57,51.6,40400.0,27.9372,27.9589,27.9318,27.948,40400.0
2007-10-29 13:20:00,51.6,51.64,51.58,51.59,54600.0,27.948,27.9697,27.9372,27.9426,54600.0
2007-10-29 13:30:00,51.59,51.65,51.59,51.65,32200.0,27.9426,27.9751,27.9426,27.9751,32200.0
2007-10-29 13:40:00,51.65,51.71,51.64,51.7,49300.0,27.9751,28.0076,27.9697,28.0022,49300.0
2007-10-29 13:50:00,51.7,51.7,51.61,51.69,66700.0,28.0022,28.0022,27.9535,27.9968,66700.0
2007-10-29 14:00:00,51.69,51.75,51.66,51.67,83900.0,27.9968,28.0293,27.9805,27.986,83900.0
2007-10-29 14:10:00,51.66,51.67,51.6,51.66,60900.0,27.9805,27.986,27.948,27.9805,60900.0
2007-10-29 14:20:00,51.65,51.66,51.59,51.6,66800.0,27.9751,27.9805,27.9426,27.948,66800.0
2007-10-29 14:30:00,51.6,51.61,51.5,51.58,124300.0,27.948,27.9535,27.8939,27.9372,124300.0
2007-10-29 14:40:00,51.58,51.67,51.57,51.63,52900.0,27.9372,27.986,27.9318,27.9643,52900.0
2007-10-29 14:50:00,51.61,51.63,51.59,51.62,31900.0,27.9535,27.9643,27.9426,27.9589,31900.0
2007-10-29 15:00:00,51.63,51.65,51.6,51.64,62800.0,27.9643,27.9751,27.948,27.9697,62800.0
2007-10-29 15:10:00,51.64,51.76,51.63,51.7,92800.0,27.9697,28.0347,27.9643,28.0022,92800.0
2007-10-29 15:20:00,51.69,51.81,51.65,51.8,98600.0,27.9968,28.0618,27.9751,28.0564,98600.0
2007-10-29 15:30:00,51.81,51.86,51.78,51.85,110700.0,28.0618,28.0889,28.0455,28.0834,110700.0
2007-10-29 15:40:00,51.85,51.89,51.73,51.81,166800.0,28.0834,28.1051,28.0185,28.0618,166800.0
2007-10-29 15:50:00,51.81,51.97,51.81,51.97,255400.0,28.0618,28.1484,28.0618,28.1484,255400.0
2007-10-30 09:30:00,51.53,52.37,51.53,52.28,167600.0,27.9101,28.3651,27.9101,28.3163,167600.0
2007-10-30 09:40:00,52.28,52.59,52.15,52.56,103400.0,28.3163,28.4843,28.2459,28.468,103400.0
2007-10-30 09:50:00,52.57,52.76,52.47,52.68,137800.0,28.4734,28.5763,28.4193,28.533,137800.0
2007-10-30 10:00:00,52.68,52.78,52.47,52.5,103500.0,28.533,28.5872,28.4193,28.4355,103500.0
2007-10-30 10:10:00,52.5,52.75,52.4,52.6,103100.0,28.4355,28.5709,28.3813,28.4897,103100.0
2007-10-30 10:20:00,52.59,52.64,52.46,52.47,69000.0,28.4843,28.5113,28.4138,28.4193,69000.0
2007-10-30 10:30:00,52.47,52.56,52.4,52.53,97300.0,28.4193,28.468,28.3813,28.4518,97300.0
2007-10-30 10:40:00,52.56,52.7,52.5,52.61,72900.0,28.468,28.5438,28.4355,28.4951,72900.0
2007-10-30 10:50:00,52.61,52.72,52.61,52.64,42400.0,28.4951,28.5547,28.4951,28.5113,42400.0
2007-10-30 11:00:00,52.64,52.71,52.47,52.53,155400.0,28.5113,28.5492,28.4193,28.4518,155400.0
2007-10-30 11:10:00,52.53,52.64,52.51,52.64,80600.0,28.4518,28.5113,28.4409,28.5113,80600.0
2007-10-30 11:20:00,52.63,52.81,52.58,52.58,91000.0,28.5059,28.6034,28.4788,28.4788,91000.0
2007-10-30 11:30:00,52.58,52.79,52.56,52.68,46400.0,28.4788,28.5926,28.468,28.533,46400.0
2007-10-30 11:40:00,52.68,52.73,52.63,52.73,25300.0,28.533,28.5601,28.5059,28.5601,25300.0
2007-10-30 11:50:00,52.74,52.8,52.66,52.77,45500.0,28.5655,28.598,28.5222,28.5817,45500.0
2007-10-30 12:00:00,52.76,52.78,52.72,52.76,26300.0,28.5763,28.5872,28.5547,28.5763,26300.0
2007-10-30 12:10:00,52.77,53.12,52.76,53.09,130900.0,28.5817,28.7713,28.5763,28.7551,130900.0
2007-10-30 12:20:00,53.09,53.4,53.08,53.28,144200.0,28.7551,28.923,28.7497,28.858,144200.0
2007-10-30 12:30:00,53.29,53.29,53.04,53.14,103900.0,28.8634,28.8634,28.728,28.7821,103900.0
2007-10-30 12:40:00,53.14,53.3,53.04,53.21,69100.0,28.7821,28.8688,28.728,28.8201,69100.0
2007-10-30 12:50:00,53.21,53.49,53.18,53.4,104500.0,28.8201,28.9717,28.8038,28.923,104500.0
2007-10-30 13:00:00,53.4,53.43,53.29,53.35,55000.0,28.923,28.9392,28.8634,28.8959,55000.0
2007-10-30 13:10:00,53.36,53.42,53.26,53.35,86900.0,28.9013,28.9338,28.8471,28.8959,86900.0
2007-10-30 13:20:00,53.36,53.39,53.31,53.39,35600.0,28.9013,28.9176,28.8742,28.9176,35600.0
2007-10-30 13:30:00,53.39,53.4,53.33,53.39,32200.0,28.9176,28.923,28.8851,28.9176,32200.0
2007-10-30 13:40:00,53.38,53.69,53.37,53.59,144300.0,28.9121,29.08,28.9067,29.0259,144300.0
2007-10-30 13:50:00,53.58,53.58,53.46,53.46,45900.0,29.0205,29.0205,28.9555,28.9555,45900.0
2007-10-30 14:00:00,53.46,53.47,53.4,53.42,41900.0,28.9555,28.9609,28.923,28.9338,41900.0
2007-10-30 14:10:00,53.42,53.42,53.28,53.28,94400.0,28.9338,28.9338,28.858,28.858,94400.0
2007-10-30 14:20:00,53.3,53.3,53.13,53.13,101700.0,28.8688,28.8688,28.7767,28.7767,101700.0
2007-10-30 14:30:00,53.14,53.14,52.96,52.99,148500.0,28.7821,28.7821,28.6847,28.7009,148500.0
2007-10-30 14:40:00,53.0,53.05,52.94,53.03,87400.0,28.7063,28.7334,28.6738,28.7226,87400.0
2007-10-30 14:50:00,53.02,53.03,52.86,52.89,114500.0,28.7172,28.7226,28.6305,28.6467,114500.0
2007-10-30 15:00:00,52.9,52.9,52.85,52.86,113500.0,28.6522,28.6522,28.6251,28.6305,113500.0
2007-10-30 15:10:00,52.86,52.96,52.75,52.96,155200.0,28.6305,28.6847,28.5709,28.6847,155200.0
2007-10-30 15:20:00,52.96,52.96,52.72,52.72,124500.0,28.6847,28.6847,28.5547,28.5547,124500.0
2007-10-30 15:30:00,52.73,52.88,52.72,52.77,124000.0,28.5601,28.6413,28.5547,28.5817,124000.0
2007-10-30 15:40:00,52.78,52.86,52.71,52.81,217100.0,28.5872,28.6305,28.5492,28.6034,217100.0
2007-10-30 15:50:00,52.81,52.94,52.74,52.9,349700.0,28.6034,28.6738,28.5655,28.6522,349700.0
2007-10-31 09:30:00,52.91,53.01,52.59,52.62,77600.0,28.6576,28.7117,28.4843,28.5005,77600.0
2007-10-31 09:40:00,52.61,52.73,52.5,52.57,96700.0,28.4951,28.5601,28.4355,28.4734,96700.0
2007-10-31 09:50:00,52.55,52.66,52.4,52.66,101200.0,28.4626,28.5222,28.3813,28.5222,101200.0
2007-10-31 10:00:00,52.65,52.69,52.48,52.57,68100.0,28.5168,28.5384,28.4247,28.4734,68100.0
2007-10-31 10:10:00,52.56,52.66,52.53,52.63,31500.0,28.468,28.5222,28.4518,28.5059,31500.0
2007-10-31 10:20:00,52.62,52.65,52.55,52.55,28100.0,28.5005,28.5168,28.4626,28.4626,28100.0
2007-10-31 10:30:00,52.55,52.59,52.45,52.48,65200.0,28.4626,28.4843,28.4084,28.4247,65200.0
2007-10-31 10:40:00,52.49,52.53,52.35,52.38,61100.0,28.4301,28.4518,28.3543,28.3705,61100.0
2007-10-31 10:50:00,52.38,52.5,52.37,52.45,35600.0,28.3705,28.4355,28.3651,28.4084,35600.0
2007-10-31 11:00:00,52.45,52.58,52.45,52.51,28800.0,28.4084,28.4788,28.4084,28.4409,28800.0
2007-10-31 11:10:00,52.5,52.55,52.44,52.48,38500.0,28.4355,28.4626,28.403,28.4247,38500.0
2007-10-31 11:20:00,52.49,52.67,52.48,52.66,62200.0,28.4301,28.5276,28.4247,28.5222,62200.0
2007-10-31 11:30:00,52.66,52.8,52.64,52.65,152400.0,28.5222,28.598,28.5113,28.5168,152400.0
2007-10-31 11:40:00,52.64,52.7,52.59,52.63,62600.0,28.5113,28.5438,28.4843,28.5059,62600.0
2007-10-31 11:50:00,52.63,52.7,52.62,52.69,17300.0,28.5059,28.5438,28.5005,28.5384,17300.0
2007-10-31 12:00:00,52.7,52.71,52.65,52.66,84200.0,28.5438,28.5492,28.5168,28.5222,84200.0
2007-10-31 12:10:00,52.67,52.7,52.66,52.67,25200.0,28.5276,28.5438,28.5222,28.5276,25200.0
2007-10-31 12:20:00,52.69,52.7,52.57,52.61,48100.0,28.5384,28.5438,28.4734,28.4951,48100.0
2007-10-31 12:30:00,52.63,52.63,52.56,52.58,36300.0,28.5059,28.5059,28.468,28.4788,36300.0
2007-10-31 12:40:00,52.58,52.58,52.53,52.53,22800.0,28.4788,28.4788,28.4518,28.4518,22800.0
2007-10-31 12:50:00,52.54,52.56,52.52,52.52,16900.0,28.4572,28.468,28.4463,28.4463,16900.0
2007-10-31 13:00:00,52.52,52.58,52.5,52.56,42800.0,28.4463,28.4788,28.4355,28.468,42800.0
2007-10-31 13:10:00,52.56,52.56,52.49,52.51,36800.0,28.468,28.468,28.4301,28.4409,36800.0
2007-10-31 13:20:00,52.51,52.51,52.45,52.46,70600.0,28.4409,28.4409,28.4084,28.4138,70600.0
2007-10-31 13:30:00,52.45,52.48,52.45,52.47,43100.0,28.4084,28.4247,28.4084,28.4193,43100.0
2007-10-31 13:40:00,52.48,52.49,52.45,52.48,44200.0,28.4247,28.4301,28.4084,28.4247,44200.0
2007-10-31 13:50:00,52.47,52.54,52.37,52.43,130200.0,28.4193,28.4572,28.3651,28.3976,130200.0
2007-10-31 14:00:00,52.42,52.44,52.3,52.39,96600.0,28.3922,28.403,28.3272,28.3759,96600.0
2007-10-31 14:10:00,52.4,52.45,52.03,52.27,230500.0,28.3813,28.4084,28.1809,28.3109,230500.0
2007-10-31 14:20:00,52.29,52.34,51.91,52.18,241800.0,28.3218,28.3488,28.1159,28.2622,241800.0
2007-10-31 14:30:00,52.21,52.25,52.0,52.06,221600.0,28.2784,28.3001,28.1647,28.1972,221600.0
2007-10-31 14:40:00,52.08,52.4,52.08,52.37,254500.0,28.208,28.3813,28.208,28.3651,254500.0
2007-10-31 14:50:00,52.37,52.58,52.31,52.49,339100.0,28.3651,28.4788,28.3326,28.4301,339100.0
2007-10-31 15:00:00,52.49,52.54,52.32,52.39,290900.0,28.4301,28.4572,28.338,28.3759,290900.0
2007-10-31 15:10:00,52.39,52.49,52.28,52.44,234300.0,28.3759,28.4301,28.3163,28.403,234300.0
2007-10-31 15:20:00,52.42,52.47,52.23,52.34,149000.0,28.3922,28.4193,28.2893,28.3488,149000.0
2007-10-31 15:30:00,52.33,52.46,52.28,52.38,148300.0,28.3434,28.4138,28.3163,28.3705,148300.0
2007-10-31 15:40:00,52.38,52.67,52.38,52.47,184700.0,28.3705,28.5276,28.3705,28.4193,184700.0
2007-10-31 15:50:00,52.48,52.65,52.48,52.65,331700.0,28.4247,28.5168,28.4247,28.5168,331700.0
2007-11-01 09:30:00,52.5,52.65,51.82,51.83,204100.0,28.4355,28.5168,28.0672,28.0726,204100.0
2007-11-01 09:40:00,51.83,52.11,51.7,51.87,187500.0,28.0726,28.2243,28.0022,28.0943,187500.0
2007-11-01 09:50:00,51.88,51.95,51.54,51.61,160200.0,28.0997,28.1376,27.9155,27.9535,160200.0
2007-11-01 10:00:00,51.62,51.67,51.26,51.42,185600.0,27.9589,27.986,27.7639,27.8505,185600.0
2007-11-01 10:10:00,51.41,51.41,51.1,51.21,140000.0,27.8451,27.8451,27.6772,27.7368,140000.0
2007-11-01 10:20:00,51.2,51.4,51.14,51.35,154800.0,27.7314,27.8397,27.6989,27.8126,154800.0
2007-11-01 10:30:00,51.35,51.5,51.25,51.48,154500.0,27.8126,27.8939,27.7585,27.883,154500.0
2007-11-01 10:40:00,51.47,51.47,51.22,51.23,152500.0,27.8776,27.8776,27.7422,27.7476,152500.0
2007-11-01 10:50:00,51.22,51.27,51.17,51.26,121800.0,27.7422,27.7693,27.7151,27.7639,121800.0
2007-11-01 11:00:00,51.28,51.28,50.95,51.0,152200.0,27.7747,27.7747,27.596,27.6231,152200.0
2007-11-01 11:10:00,51.01,51.1,50.96,50.97,128300.0,27.6285,27.6772,27.6014,27.6068,128300.0
2007-11-01 11:20:00,50.97,51.18,50.96,51.14,82400.0,27.6068,27.7206,27.6014,27.6989,82400.0
2007-11-01 11:30:00,51.13,51.14,50.91,51.01,82000.0,27.6935,27.6989,27.5743,27.6285,82000.0
2007-11-01 11:40:00,51.0,51.01,50.88,50.96,55200.0,27.6231,27.6285,27.5581,27.6014,55200.0
2007-11-01 11:50:00,50.96,50.96,50.79,50.89,122100.0,27.6014,27.6014,27.5093,27.5635,122100.0
2007-11-01 12:00:00,50.91,50.98,50.8,50.98,119800.0,27.5743,27.6122,27.5147,27.6122,119800.0
2007-11-01 12:10:00,50.97,51.13,50.94,51.09,78900.0,27.6068,27.6935,27.5906,27.6718,78900.0
2007-11-01 12:20:00,51.1,51.2,51.04,51.04,64000.0,27.6772,27.7314,27.6447,27.6447,64000.0
2007-11-01 12:30:00,51.04,51.13,51.0,51.11,47700.0,27.6447,27.6935,27.6231,27.6826,47700.0
2007-11-01 12:40:00,51.11,51.15,50.95,50.98,85500.0,27.6826,27.7043,27.596,27.6122,85500.0
2007-11-01 12:50:00,50.99,51.04,50.96,50.97,44100.0,27.6176,27.6447,27.6014,27.6068,44100.0
2007-11-01 13:00:00,50.97,51.06,50.9,51.01,62500.0,27.6068,27.6556,27.5689,27.6285,62500.0
2007-11-01 13:10:00,51.0,51.29,51.0,51.2,109200.0,27.6231,27.7801,27.6231,27.7314,109200.0
2007-11-01 13:20:00,51.2,51.27,51.06,51.11,92400.0,27.7314,27.7693,27.6556,27.6826,92400.0
2007-11-01 13:30:00,51.11,51.15,50.98,51.01,65100.0,27.6826,27.7043,27.6122,27.6285,65100.0
2007-11-01 13:40:00,51.02,51.03,50.86,50.99,58000.0,27.6339,27.6393,27.5472,27.6176,58000.0
2007-11-01 13:50:00,50.99,51.11,50.9,50.93,102400.0,27.6176,27.6826,27.5689,27.5851,102400.0
2007-11-01 14:00:00,50.91,51.12,50.85,50.98,78900.0,27.5743,27.6881,27.5418,27.6122,78900.0
2007-11-01 14:10:00,50.97,51.07,50.95,51.01,168900.0,27.6068,27.661,27.596,27.6285,168900.0
2007-11-01 14:20:00,51.01,51.08,50.95,50.95,109400.0,27.6285,27.6664,27.596,27.596,109400.0
2007-11-01 14:30:00,50.95,51.08,50.92,51.03,83000.0,27.596,27.6664,27.5797,27.6393,83000.0
2007-11-01 14:40:00,51.02,51.02,50.86,51.01,113800.0,27.6339,27.6339,27.5472,27.6285,113800.0
2007-11-01 14:50:00,51.02,51.06,50.89,51.0,160600.0,27.6339,27.6556,27.5635,27.6231,160600.0
2007-11-01 15:00:00,51.0,51.06,50.94,51.04,143900.0,27.6231,27.6556,27.5906,27.6447,143900.0
2007-11-01 15:10:00,51.05,51.06,50.87,50.99,116500.0,27.6501,27.6556,27.5527,27.6176,116500.0
2007-11-01 15:20:00,50.98,50.98,50.65,50.7,220300.0,27.6122,27.6122,27.4335,27.4606,220300.0
2007-11-01 15:30:00,50.7,50.81,50.61,50.77,133200.0,27.4606,27.5202,27.4118,27.4985,133200.0
2007-11-01 15:40:00,50.78,50.91,50.68,50.84,180700.0,27.5039,27.5743,27.4497,27.5364,180700.0
2007-11-01 15:50:00,50.84,50.88,50.71,50.82,373300.0,27.5364,27.5581,27.466,27.5256,373300.0
2007-11-02 09:30:00,51.0,51.08,50.61,50.75,77900.0,27.6231,27.6664,27.4118,27.4877,77900.0
2007-11-02 09:40:00,50.76,50.95,50.61,50.66,116000.0,27.4931,27.596,27.4118,27.4389,116000.0
2007-11-02 09:50:00,50.66,50.85,50.25,50.69,152600.0,27.4389,27.5418,27.2168,27.4552,152600.0
2007-11-02 10:00:00,50.7,50.8,50.4,50.74,84100.0,27.4606,27.5147,27.2981,27.4822,84100.0
2007-11-02 10:10:00,50.72,50.8,50.5,50.66,54900.0,27.4714,27.5147,27.3522,27.4389,54900.0
2007-11-02 10:20:00,50.67,50.9,50.62,50.88,80400.0,27.4443,27.5689,27.4172,27.5581,80400.0
2007-11-02 10:30:00,50.9,51.11,50.8,50.95,117900.0,27.5689,27.6826,27.5147,27.596,117900.0
2007-11-02 10:40:00,50.94,51.04,50.83,50.85,45000.0,27.5906,27.6447,27.531,27.5418,45000.0
2007-11-02 10:50:00,50.85,51.17,50.84,50.98,91600.0,27.5418,27.7151,27.5364,27.6122,91600.0
2007-11-02 11:00:00,50.98,51.27,50.98,51.04,73400.0,27.6122,27.7693,27.6122,27.6447,73400.0
2007-11-02 11:10:00,51.02,51.14,51.0,51.0,56800.0,27.6339,27.6989,27.6231,27.6231,56800.0
2007-11-02 11:20:00,51.0,51.0,50.68,50.78,78000.0,27.6231,27.6231,27.4497,27.5039,78000.0
2007-11-02 11:30:00,50.76,50.96,50.72,50.84,28000.0,27.4931,27.6014,27.4714,27.5364,28000.0
2007-11-02 11:40:00,50.85,51.03,50.75,50.92,45600.0,27.5418,27.6393,27.4877,27.5797,45600.0
2007-11-02 11:50:00,50.9,51.04,50.79,50.91,73100.0,27.5689,27.6447,27.5093,27.5743,73100.0
2007-11-02 12:00:00,50.91,51.01,50.72,50.75,46900.0,27.5743,27.6285,27.4714,27.4877,46900.0
2007-11-02 12:10:00,50.76,50.92,50.73,50.89,54400.0,27.4931,27.5797,27.4768,27.5635,54400.0
2007-11-02 12:20:00,50.87,51.02,50.81,50.96,52000.0,27.5527,27.6339,27.5202,27.6014,52000.0
2007-11-02 12:30:00,50.96,51.01,50.82,50.92,83000.0,27.6014,27.6285,27.5256,27.5797,83000.0
2007-11-02 12:40:00,50.91,51.01,50.8,50.95,53900.0,27.5743,27.6285,27.5147,27.596,53900.0
2007-11-02 12:50:00,50.95,51.02,50.92,51.0,38900.0,27.596,27.6339,27.5797,27.6231,38900.0
2007-11-02 13:00:00,51.0,51.13,50.95,50.96,83800.0,27.6231,27.6935,27.596,27.6014,83800.0
2007-11-02 13:10:00,50.95,51.15,50.95,51.09,47700.0,27.596,27.7043,27.596,27.6718,47700.0
2007-11-02 13:20:00,51.08,51.1,50.84,50.88,35900.0,27.6664,27.6772,27.5364,27.5581,35900.0
2007-11-02 13:30:00,50.86,50.92,50.8,50.84,36800.0,27.5472,27.5797,27.5147,27.5364,36800.0
2007-11-02 13:40:00,50.84,50.91,50.72,50.89,48100.0,27.5364,27.5743,27.4714,27.5635,48100.0
2007-11-02 13:50:00,50.88,50.97,50.72,50.77,69400.0,27.5581,27.6068,27.4714,27.4985,69400.0
2007-11-02 14:00:00,50.77,50.79,50.66,50.74,66700.0,27.4985,27.5093,27.4389,27.4822,66700.0
2007-11-02 14:10:00,50.75,50.75,50.65,50.71,56600.0,27.4877,27.4877,27.4335,27.466,56600.0
2007-11-02 14:20:00,50.69,50.94,50.69,50.87,80100.0,27.4552,27.5906,27.4552,27.5527,80100.0
2007-11-02 14:30:00,50.87,50.88,50.55,50.58,55100.0,27.5527,27.5581,27.3793,27.3956,55100.0
2007-11-02 14:40:00,50.57,50.77,50.57,50.71,61300.0,27.3902,27.4985,27.3902,27.466,61300.0
2007-11-02 14:50:00,50.71,50.78,50.53,50.62,59600.0,27.466,27.5039,27.3685,27.4172,59600.0
2007-11-02 15:00:00,50.62,50.74,50.55,50.71,39100.0,27.4172,27.4822,27.3793,27.466,39100.0
2007-11-02 15:10:00,50.71,50.85,50.55,50.83,78500.0,27.466,27.5418,27.3793,27.531,78500.0
2007-11-02 15:20:00,50.83,50.86,50.74,50.81,56000.0,27.531,27.5472,27.4822,27.5202,56000.0
2007-11-02 15:30:00,50.8,50.93,50.72,50.86,113600.0,27.5147,27.5851,27.4714,27.5472,113600.0
2007-11-02 15:40:00,50.86,50.94,50.82,50.85,96200.0,27.5472,27.5906,27.5256,27.5418,96200.0
2007-11-02 15:50:00,50.85,50.97,50.82,50.97,133700.0,27.5418,27.6068,27.5256,27.6068,133700.0
2007-11-05 09:30:00,50.09,50.31,49.76,50.12,158900.0,27.1302,27.2493,26.9514,27.1464,158900.0
2007-11-05 09:40:00,50.13,50.13,49.77,50.02,111400.0,27.1518,27.1518,26.9569,27.0923,111400.0
2007-11-05 09:50:00,50.0,50.25,50.0,50.03,123500.0,27.0814,27.2168,27.0814,27.0977,123500.0
2007-11-05 10:00:00,50.04,50.25,50.04,50.14,134700.0,27.1031,27.2168,27.1031,27.1573,134700.0
2007-11-05 10:10:00,50.14,50.21,50.04,50.12,95600.0,27.1573,27.1952,27.1031,27.1464,95600.0
2007-11-05 10:20:00,50.12,50.41,50.1,50.11,126700.0,27.1464,27.3035,27.1356,27.141,126700.0
2007-11-05 10:30:00,50.13,50.5,50.1,50.38,127900.0,27.1518,27.3522,27.1356,27.2873,127900.0
2007-11-05 10:40:00,50.38,50.53,50.25,50.37,152800.0,27.2873,27.3685,27.2168,27.2818,152800.0
2007-11-05 10:50:00,50.4,50.4,50.23,50.25,42100.0,27.2981,27.2981,27.206,27.2168,42100.0
2007-11-05 11:00:00,50.25,50.31,50.2,50.22,55200.0,27.2168,27.2493,27.1898,27.2006,55200.0
2007-11-05 11:10:00,50.22,50.24,50.0,50.06,70200.0,27.2006,27.2114,27.0814,27.1139,70200.0
2007-11-05 11:20:00,50.06,50.17,50.02,50.13,45200.0,27.1139,27.1735,27.0923,27.1518,45200.0
2007-11-05 11:30:00,50.14,50.16,49.97,49.98,43900.0,27.1573,27.1681,27.0652,27.0706,43900.0
2007-11-05 11:40:00,49.98,50.24,49.98,50.17,80900.0,27.0706,27.2114,27.0706,27.1735,80900.0
2007-11-05 11:50:00,50.17,50.23,50.17,50.22,91800.0,27.1735,27.206,27.1735,27.2006,91800.0
2007-11-05 12:00:00,50.22,50.27,50.08,50.15,53900.0,27.2006,27.2277,27.1248,27.1627,53900.0
2007-11-05 12:10:00,50.15,50.15,50.03,50.08,39900.0,27.1627,27.1627,27.0977,27.1248,39900.0
2007-11-05 12:20:00,50.09,50.09,49.93,49.97,41900.0,27.1302,27.1302,27.0435,27.0652,41900.0
2007-11-05 12:30:00,49.99,50.16,49.95,50.14,57400.0,27.076,27.1681,27.0544,27.1573,57400.0
2007-11-05 12:40:00,50.13,50.16,50.07,50.16,23500.0,27.1518,27.1681,27.1193,27.1681,23500.0
2007-11-05 12:50:00,50.15,50.2,50.1,50.15,33300.0,27.1627,27.1898,27.1356,27.1627,33300.0
2007-11-05 13:00:00,50.15,50.19,50.09,50.09,24200.0,27.1627,27.1843,27.1302,27.1302,24200.0
2007-11-05 13:10:00,50.09,50.12,49.86,49.92,125100.0,27.1302,27.1464,27.0056,27.0381,125100.0
2007-11-05 13:20:00,49.94,50.0,49.89,49.93,68200.0,27.0489,27.0814,27.0219,27.0435,68200.0
2007-11-05 13:30:00,49.92,49.97,49.83,49.92,45800.0,27.0381,27.0652,26.9894,27.0381,45800.0
2007-11-05 13:40:00,49.91,49.92,49.8,49.8,47700.0,27.0327,27.0381,26.9731,26.9731,47700.0
2007-11-05 13:50:00,49.79,49.85,49.63,49.76,126600.0,26.9677,27.0002,26.881,26.9514,126600.0
2007-11-05 14:00:00,49.77,49.85,49.7,49.83,64600.0,26.9569,27.0002,26.9189,26.9894,64600.0
2007-11-05 14:10:00,49.83,49.91,49.75,49.84,53000.0,26.9894,27.0327,26.946,26.9948,53000.0
2007-11-05 14:20:00,49.84,49.94,49.81,49.9,117600.0,26.9948,27.0489,26.9785,27.0273,117600.0
2007-11-05 14:30:00,49.89,49.94,49.79,49.85,159900.0,27.0219,27.0489,26.9677,27.0002,159900.0
2007-11-05 14:40:00,49.86,49.93,49.75,49.84,111900.0,27.0056,27.0435,26.946,26.9948,111900.0
2007-11-05 14:50:00,49.84,49.92,49.78,49.83,83900.0,26.9948,27.0381,26.9623,26.9894,83900.0
2007-11-05 15:00:00,49.84,50.11,49.82,49.96,104000.0,26.9948,27.141,26.9839,27.0598,104000.0
2007-11-05 15:10:00,49.96,50.06,49.91,49.96,90300.0,27.0598,27.1139,27.0327,27.0598,90300.0
2007-11-05 15:20:00,49.96,50.1,49.94,50.0,187400.0,27.0598,27.1356,27.0489,27.0814,187400.0
2007-11-05 15:30:00,50.01,50.08,49.97,50.03,134400.0,27.0869,27.1248,27.0652,27.0977,134400.0
2007-11-05 15:40:00,50.03,50.04,49.82,49.95,346100.0,27.0977,27.1031,26.9839,27.0544,346100.0
2007-11-05 15:50:00,49.94,50.03,49.86,49.94,147400.0,27.0489,27.0977,27.0056,27.0489,147400.0
2007-11-06 09:30:00,49.88,50.03,49.76,49.78,70000.0,27.0164,27.0977,26.9514,26.9623,70000.0
2007-11-06 09:40:00,49.78,49.87,49.65,49.67,62500.0,26.9623,27.011,26.8919,26.9027,62500.0
2007-11-06 09:50:00,49.68,50.67,49.68,50.26,313200.0,26.9081,27.4443,26.9081,27.2223,313200.0
2007-11-06 10:00:00,50.25,50.35,50.1,50.1,91400.0,27.2168,27.271,27.1356,27.1356,91400.0
2007-11-06 10:10:00,50.11,50.43,50.09,50.39,101700.0,27.141,27.3143,27.1302,27.2927,101700.0
2007-11-06 10:20:00,50.38,50.38,50.16,50.3,132700.0,27.2873,27.2873,27.1681,27.2439,132700.0
2007-11-06 10:30:00,50.3,50.33,50.09,50.28,151100.0,27.2439,27.2602,27.1302,27.2331,151100.0
2007-11-06 10:40:00,50.28,50.3,49.85,49.91,74100.0,27.2331,27.2439,27.0002,27.0327,74100.0
2007-11-06 10:50:00,49.9,50.04,49.64,50.01,171800.0,27.0273,27.1031,26.8864,27.0869,171800.0
2007-11-06 11:00:00,50.01,50.13,49.91,50.06,107800.0,27.0869,27.1518,27.0327,27.1139,107800.0
2007-11-06 11:10:00,50.06,50.07,49.84,49.99,77100.0,27.1139,27.1193,26.9948,27.076,77100.0
2007-11-06 11:20:00,49.99,50.05,49.95,49.96,75800.0,27.076,27.1085,27.0544,27.0598,75800.0
2007-11-06 11:30:00,49.96,49.98,49.82,49.96,59700.0,27.0598,27.0706,26.9839,27.0598,59700.0
2007-11-06 11:40:00,49.96,50.03,49.94,49.95,60500.0,27.0598,27.0977,27.0489,27.0544,60500.0
2007-11-06 11:50:00,49.95,50.12,49.9,49.93,47600.0,27.0544,27.1464,27.0273,27.0435,47600.0
2007-11-06 12:00:00,49.92,50.04,49.81,49.99,57900.0,27.0381,27.1031,26.9785,27.076,57900.0
2007-11-06 12:10:00,49.99,50.21,49.96,50.21,44400.0,27.076,27.1952,27.0598,27.1952,44400.0
2007-11-06 12:20:00,50.21,50.33,50.14,50.18,112200.0,27.1952,27.2602,27.1573,27.1789,112200.0
2007-11-06 12:30:00,50.18,50.22,50.1,50.15,62200.0,27.1789,27.2006,27.1356,27.1627,62200.0
2007-11-06 12:40:00,50.15,50.18,50.06,50.06,31100.0,27.1627,27.1789,27.1139,27.1139,31100.0
2007-11-06 12:50:00,50.07,50.13,50.05,50.08,28800.0,27.1193,27.1518,27.1085,27.1248,28800.0
2007-11-06 13:00:00,50.07,50.1,50.05,50.1,53100.0,27.1193,27.1356,27.1085,27.1356,53100.0
2007-11-06 13:10:00,50.1,50.11,50.04,50.04,42700.0,27.1356,27.141,27.1031,27.1031,42700.0
2007-11-06 13:20:00,50.04,50.22,50.01,50.21,158500.0,27.1031,27.2006,27.0869,27.1952,158500.0
2007-11-06 13:30:00,50.21,50.41,50.21,50.41,65800.0,27.1952,27.3035,27.1952,27.3035,65800.0
2007-11-06 13:40:00,50.4,50.45,50.27,50.31,70800.0,27.2981,27.3252,27.2277,27.2493,70800.0
2007-11-06 13:50:00,50.3,50.36,50.13,50.13,46000.0,27.2439,27.2764,27.1518,27.1518,46000.0
2007-11-06 14:00:00,50.14,50.26,50.11,50.13,112500.0,27.1573,27.2223,27.141,27.1518,112500.0
2007-11-06 14:10:00,50.13,50.19,50.09,50.12,49100.0,27.1518,27.1843,27.1302,27.1464,49100.0
2007-11-06 14:20:00,50.12,50.13,49.96,49.96,68300.0,27.1464,27.1518,27.0598,27.0598,68300.0
2007-11-06 14:30:00,49.96,50.06,49.92,50.05,56400.0,27.0598,27.1139,27.0381,27.1085,56400.0
2007-11-06 14:40:00,50.06,50.24,50.03,50.15,68300.0,27.1139,27.2114,27.0977,27.1627,68300.0
2007-11-06 14:50:00,50.16,50.24,50.08,50.17,45700.0,27.1681,27.2114,27.1248,27.1735,45700.0
2007-11-06 15:00:00,50.18,50.2,50.1,50.13,75500.0,27.1789,27.1898,27.1356,27.1518,75500.0
2007-11-06 15:10:00,50.12,50.32,50.11,50.29,57900.0,27.1464,27.2548,27.141,27.2385,57900.0
2007-11-06 15:20:00,50.29,50.33,50.25,50.29,59100.0,27.2385,27.2602,27.2168,27.2385,59100.0
2007-11-06 15:30:00,50.29,50.3,50.17,50.19,93700.0,27.2385,27.2439,27.1735,27.1843,93700.0
2007-11-06 15:40:00,50.19,50.44,50.19,50.3,135100.0,27.1843,27.3198,27.1843,27.2439,135100.0
2007-11-06 15:50:00,50.3,50.56,50.3,50.55,331500.0,27.2439,27.3847,27.2439,27.3793,331500.0
2007-11-07 09:30:00,49.9,49.94,49.76,49.83,81700.0,27.0273,27.0489,26.9514,26.9894,81700.0
2007-11-07 09:40:00,49.83,50.4,49.82,50.27,113100.0,26.9894,27.2981,26.9839,27.2277,113100.0
2007-11-07 09:50:00,50.25,50.26,50.02,50.08,59200.0,27.2168,27.2223,27.0923,27.1248,59200.0
2007-11-07 10:00:00,50.07,50.31,50.0,50.27,69600.0,27.1193,27.2493,27.0814,27.2277,69600.0
2007-11-07 10:10:00,50.28,50.36,50.2,50.29,57100.0,27.2331,27.2764,27.1898,27.2385,57100.0
2007-11-07 10:20:00,50.29,50.32,50.09,50.1,53700.0,27.2385,27.2548,27.1302,27.1356,53700.0
2007-11-07 10:30:00,50.1,50.2,50.0,50.13,73500.0,27.1356,27.1898,27.0814,27.1518,73500.0
2007-11-07 10:40:00,50.14,50.14,49.89,49.98,56600.0,27.1573,27.1573,27.0219,27.0706,56600.0
2007-11-07 10:50:00,49.98,50.05,49.93,50.0,75200.0,27.0706,27.1085,27.0435,27.0814,75200.0
2007-11-07 11:00:00,49.97,50.12,49.97,50.08,52300.0,27.0652,27.1464,27.0652,27.1248,52300.0
2007-11-07 11:10:00,50.08,50.16,50.0,50.05,40000.0,27.1248,27.1681,27.0814,27.1085,40000.0
2007-11-07 11:20:00,50.06,50.1,49.98,50.07,228600.0,27.1139,27.1356,27.0706,27.1193,228600.0
2007-11-07 11:30:00,50.07,50.17,50.0,50.01,43000.0,27.1193,27.1735,27.0814,27.0869,43000.0
2007-11-07 11:40:00,50.0,50.04,49.98,50.0,43800.0,27.0814,27.1031,27.0706,27.0814,43800.0
2007-11-07 11:50:00,49.99,50.01,49.85,49.87,68800.0,27.076,27.0869,27.0002,27.011,68800.0
2007-11-07 12:00:00,49.87,49.9,49.63,49.65,120400.0,27.011,27.0273,26.881,26.8919,120400.0
2007-11-07 12:10:00,49.65,49.67,49.58,49.64,77700.0,26.8919,26.9027,26.854,26.8864,77700.0
2007-11-07 12:20:00,49.66,49.77,49.6,49.75,64500.0,26.8973,26.9569,26.8648,26.946,64500.0
2007-11-07 12:30:00,49.75,49.94,49.74,49.92,60700.0,26.946,27.0489,26.9406,27.0381,60700.0
2007-11-07 12:40:00,49.93,49.96,49.78,49.81,55700.0,27.0435,27.0598,26.9623,26.9785,55700.0
2007-11-07 12:50:00,49.79,49.92,49.71,49.72,65300.0,26.9677,27.0381,26.9244,26.9298,65300.0
2007-11-07 13:00:00,49.75,49.96,49.7,49.9,44800.0,26.946,27.0598,26.9189,27.0273,44800.0
2007-11-07 13:10:00,49.9,49.94,49.65,49.71,108800.0,27.0273,27.0489,26.8919,26.9244,108800.0
2007-11-07 13:20:00,49.73,49.77,49.57,49.65,112300.0,26.9352,26.9569,26.8485,26.8919,112300.0
2007-11-07 13:30:00,49.67,49.79,49.64,49.67,64500.0,26.9027,26.9677,26.8864,26.9027,64500.0
2007-11-07 13:40:00,49.67,49.86,49.61,49.84,85300.0,26.9027,27.0056,26.8702,26.9948,85300.0
2007-11-07 13:50:00,49.85,49.88,49.71,49.73,47200.0,27.0002,27.0164,26.9244,26.9352,47200.0
2007-11-07 14:00:00,49.72,49.86,49.69,49.82,63900.0,26.9298,27.0056,26.9135,26.9839,63900.0
2007-11-07 14:10:00,49.82,49.96,49.78,49.92,47600.0,26.9839,27.0598,26.9623,27.0381,47600.0
2007-11-07 14:20:00,49.92,50.0,49.9,49.95,43400.0,27.0381,27.0814,27.0273,27.0544,43400.0
2007-11-07 14:30:00,49.94,49.96,49.83,49.88,50900.0,27.0489,27.0598,26.9894,27.0164,50900.0
2007-11-07 14:40:00,49.87,50.06,49.86,49.91,77000.0,27.011,27.1139,27.0056,27.0327,77000.0
2007-11-07 14:50:00,49.91,49.95,49.73,49.78,71900.0,27.0327,27.0544,26.9352,26.9623,71900.0
2007-11-07 15:00:00,49.79,49.81,49.69,49.8,93600.0,26.9677,26.9785,26.9135,26.9731,93600.0
2007-11-07 15:10:00,49.79,49.88,49.61,49.61,110400.0,26.9677,27.0164,26.8702,26.8702,110400.0
2007-11-07 15:20:00,49.6,49.66,49.44,49.49,181200.0,26.8648,26.8973,26.7781,26.8052,181200.0
2007-11-07 15:30:00,49.5,49.62,49.42,49.43,174700.0,26.8106,26.8756,26.7673,26.7727,174700.0
2007-11-07 15:40:00,49.44,49.5,49.38,49.39,183200.0,26.7781,26.8106,26.7456,26.751,183200.0
2007-11-07 15:50:00,49.4,49.43,49.27,49.34,230200.0,26.7565,26.7727,26.686,26.724,230200.0
2007-11-08 09:30:00,49.47,49.74,49.45,49.6,111300.0,26.7944,26.9406,26.7835,26.8648,111300.0
2007-11-08 09:40:00,49.6,49.63,49.4,49.51,140500.0,26.8648,26.881,26.7565,26.816,140500.0
2007-11-08 09:50:00,49.51,49.51,49.39,49.45,112600.0,26.816,26.816,26.751,26.7835,112600.0
2007-11-08 10:00:00,49.45,49.56,49.31,49.46,153000.0,26.7835,26.8431,26.7077,26.789,153000.0
2007-11-08 10:10:00,49.46,49.72,49.33,49.72,132300.0,26.789,26.9298,26.7185,26.9298,132300.0
2007-11-08 10:20:00,49.72,50.05,49.71,49.93,176700.0,26.9298,27.1085,26.9244,27.0435,176700.0
2007-11-08 10:30:00,49.9,50.05,49.74,50.01,208600.0,27.0273,27.1085,26.9406,27.0869,208600.0
2007-11-08 10:40:00,50.0,50.2,49.87,49.99,117800.0,27.0814,27.1898,27.011,27.076,117800.0
2007-11-08 10:50:00,49.99,50.17,49.96,50.09,73600.0,27.076,27.1735,27.0598,27.1302,73600.0
2007-11-08 11:00:00,50.07,50.13,49.89,50.02,57400.0,27.1193,27.1518,27.0219,27.0923,57400.0
2007-11-08 11:10:00,50.02,50.14,49.98,49.98,57000.0,27.0923,27.1573,27.0706,27.0706,57000.0
2007-11-08 11:20:00,49.97,49.97,49.79,49.91,90600.0,27.0652,27.0652,26.9677,27.0327,90600.0
2007-11-08 11:30:00,49.92,50.0,49.62,49.65,86100.0,27.0381,27.0814,26.8756,26.8919,86100.0
2007-11-08 11:40:00,49.64,49.83,49.62,49.7,113400.0,26.8864,26.9894,26.8756,26.9189,113400.0
2007-11-08 11:50:00,49.68,49.98,49.66,49.93,133700.0,26.9081,27.0706,26.8973,27.0435,133700.0
2007-11-08 12:00:00,49.93,50.0,49.7,49.77,74400.0,27.0435,27.0814,26.9189,26.9569,74400.0
2007-11-08 12:10:00,49.79,49.89,49.65,49.72,51100.0,26.9677,27.0219,26.8919,26.9298,51100.0
2007-11-08 12:20:00,49.71,49.89,49.71,49.79,144500.0,26.9244,27.0219,26.9244,26.9677,144500.0
2007-11-08 12:30:00,49.78,49.93,49.61,49.72,112400.0,26.9623,27.0435,26.8702,26.9298,112400.0
2007-11-08 12:40:00,49.72,49.72,49.4,49.4,130400.0,26.9298,26.9298,26.7565,26.7565,130400.0
2007-11-08 12:50:00,49.4,49.54,49.32,49.4,111700.0,26.7565,26.8323,26.7131,26.7565,111700.0
2007-11-08 13:00:00,49.39,49.42,48.99,49.06,106000.0,26.751,26.7673,26.5344,26.5723,106000.0
2007-11-08 13:10:00,49.06,49.44,48.96,49.3,157500.0,26.5723,26.7781,26.5181,26.7023,157500.0
2007-11-08 13:20:00,49.3,49.7,49.29,49.62,142800.0,26.7023,26.9189,26.6969,26.8756,142800.0
2007-11-08 13:30:00,49.63,49.88,49.63,49.77,105300.0,26.881,27.0164,26.881,26.9569,105300.0
2007-11-08 13:40:00,49.75,49.78,49.53,49.59,73900.0,26.946,26.9623,26.8269,26.8594,73900.0
2007-11-08 13:50:00,49.59,49.75,49.53,49.75,60800.0,26.8594,26.946,26.8269,26.946,60800.0
2007-11-08 14:00:00,49.75,49.77,49.51,49.52,58700.0,26.946,26.9569,26.816,26.8215,58700.0
2007-11-08 14:10:00,49.51,49.55,49.41,49.41,96600.0,26.816,26.8377,26.7619,26.7619,96600.0
2007-11-08 14:20:00,49.43,49.59,49.27,49.45,131200.0,26.7727,26.8594,26.686,26.7835,131200.0
2007-11-08 14:30:00,49.44,49.51,49.33,49.35,95900.0,26.7781,26.816,26.7185,26.7294,95900.0
2007-11-08 14:40:00,49.33,49.66,49.32,49.64,107600.0,26.7185,26.8973,26.7131,26.8864,107600.0
2007-11-08 14:50:00,49.63,49.74,49.45,49.69,114200.0,26.881,26.9406,26.7835,26.9135,114200.0
2007-11-08 15:00:00,49.71,49.94,49.58,49.72,165400.0,26.9244,27.0489,26.854,26.9298,165400.0
2007-11-08 15:10:00,49.72,49.83,49.57,49.81,112600.0,26.9298,26.9894,26.8485,26.9785,112600.0
2007-11-08 15:20:00,49.82,50.21,49.82,50.2,185000.0,26.9839,27.1952,26.9839,27.1898,185000.0
2007-11-08 15:30:00,50.19,50.28,49.74,49.87,173500.0,27.1843,27.2331,26.9406,27.011,173500.0
2007-11-08 15:40:00,49.89,50.15,49.83,49.87,179500.0,27.0219,27.1627,26.9894,27.011,179500.0
2007-11-08 15:50:00,49.87,49.92,49.59,49.62,369100.0,27.011,27.0381,26.8594,26.8756,369100.0
2007-11-09 09:30:00,49.2,49.62,49.17,49.44,120100.0,26.6481,26.8756,26.6319,26.7781,120100.0
2007-11-09 09:40:00,49.44,49.94,49.36,49.94,155000.0,26.7781,27.0489,26.7348,27.0489,155000.0
2007-11-09 09:50:00,49.94,50.18,49.62,49.62,245800.0,27.0489,27.1789,26.8756,26.8756,245800.0
2007-11-09 10:00:00,49.61,49.73,49.45,49.62,129000.0,26.8702,26.9352,26.7835,26.8756,129000.0
2007-11-09 10:10:00,49.64,49.84,49.62,49.77,109900.0,26.8864,26.9948,26.8756,26.9569,109900.0
2007-11-09 10:20:00,49.78,49.92,49.69,49.77,114300.0,26.9623,27.0381,26.9135,26.9569,114300.0
2007-11-09 10:30:00,49.77,49.9,49.72,49.85,188600.0,26.9569,27.0273,26.9298,27.0002,188600.0
2007-11-09 10:40:00,49.84,49.87,49.59,49.65,72900.0,26.9948,27.011,26.8594,26.8919,72900.0
2007-11-09 10:50:00,49.67,49.81,49.66,49.79,55600.0,26.9027,26.9785,26.8973,26.9677,55600.0
2007-11-09 11:00:00,49.79,49.85,49.74,49.76,75200.0,26.9677,27.0002,26.9406,26.9514,75200.0
2007-11-09 11:10:00,49.74,49.8,49.72,49.74,73400.0,26.9406,26.9731,26.9298,26.9406,73400.0
2007-11-09 11:20:00,49.73,49.9,49.73,49.81,54700.0,26.9352,27.0273,26.9352,26.9785,54700.0
2007-11-09 11:30:00,49.78,50.1,49.78,49.92,92700.0,26.9623,27.1356,26.9623,27.0381,92700.0
2007-11-09 11:40:00,49.94,50.06,49.88,49.88,102400.0,27.0489,27.1139,27.0164,27.0164,102400.0
2007-11-09 11:50:00,49.85,50.19,49.82,50.09,91100.0,27.0002,27.1843,26.9839,27.1302,91100.0
2007-11-09 12:00:00,50.09,50.11,50.02,50.11,48100.0,27.1302,27.141,27.0923,27.141,48100.0
2007-11-09 12:10:00,50.12,50.2,49.99,50.18,54700.0,27.1464,27.1898,27.076,27.1789,54700.0
2007-11-09 12:20:00,50.18,50.26,50.15,50.21,72400.0,27.1789,27.2223,27.1627,27.1952,72400.0
2007-11-09 12:30:00,50.19,50.52,50.17,50.39,123900.0,27.1843,27.3631,27.1735,27.2927,123900.0
2007-11-09 12:40:00,50.38,50.55,50.36,50.46,124800.0,27.2873,27.3793,27.2764,27.3306,124800.0
2007-11-09 12:50:00,50.46,50.62,50.42,50.57,78300.0,27.3306,27.4172,27.3089,27.3902,78300.0
2007-11-09 13:00:00,50.57,50.59,50.33,50.36,87100.0,27.3902,27.401,27.2602,27.2764,87100.0
2007-11-09 13:10:00,50.37,50.47,50.26,50.47,72700.0,27.2818,27.336,27.2223,27.336,72700.0
2007-11-09 13:20:00,50.49,50.49,50.31,50.38,61000.0,27.3468,27.3468,27.2493,27.2873,61000.0
2007-11-09 13:30:00,50.4,50.44,50.3,50.34,66100.0,27.2981,27.3198,27.2439,27.2656,66100.0
2007-11-09 13:40:00,50.35,50.37,50.27,50.32,46600.0,27.271,27.2818,27.2277,27.2548,46600.0
2007-11-09 13:50:00,50.32,50.32,50.15,50.15,85000.0,27.2548,27.2548,27.1627,27.1627,85000.0
2007-11-09 14:00:00,50.15,50.36,50.05,50.22,84500.0,27.1627,27.2764,27.1085,27.2006,84500.0
2007-11-09 14:10:00,50.22,50.4,50.18,50.37,92000.0,27.2006,27.2981,27.1789,27.2818,92000.0
2007-11-09 14:20:00,50.37,50.56,50.25,50.39,80600.0,27.2818,27.3847,27.2168,27.2927,80600.0
2007-11-09 14:30:00,50.38,50.47,50.21,50.35,65800.0,27.2873,27.336,27.1952,27.271,65800.0
2007-11-09 14:40:00,50.34,50.45,50.33,50.41,56200.0,27.2656,27.3252,27.2602,27.3035,56200.0
2007-11-09 14:50:00,50.41,50.43,50.26,50.28,54200.0,27.3035,27.3143,27.2223,27.2331,54200.0
2007-11-09 15:00:00,50.3,50.5,50.26,50.34,81300.0,27.2439,27.3522,27.2223,27.2656,81300.0
2007-11-09 15:10:00,50.34,50.39,50.27,50.35,64700.0,27.2656,27.2927,27.2277,27.271,64700.0
2007-11-09 15:20:00,50.35,50.53,50.34,50.4,98700.0,27.271,27.3685,27.2656,27.2981,98700.0
2007-11-09 15:30:00,50.4,50.45,50.26,50.32,154300.0,27.2981,27.3252,27.2223,27.2548,154300.0
2007-11-09 15:40:00,50.31,50.43,50.21,50.21,198500.0,27.2493,27.3143,27.1952,27.1952,198500.0
2007-11-09 15:50:00,50.21,50.21,49.92,49.92,340600.0,27.1952,27.1952,27.0381,27.0381,340600.0
2007-11-12 09:30:00,50.3,50.3,49.63,49.83,100900.0,27.2439,27.2439,26.881,26.9894,100900.0
2007-11-12 09:40:00,49.81,50.21,49.78,50.04,86100.0,26.9785,27.1952,26.9623,27.1031,86100.0
2007-11-12 09:50:00,50.05,50.13,49.79,49.93,95700.0,27.1085,27.1518,26.9677,27.0435,95700.0
2007-11-12 10:00:00,49.93,49.98,49.7,49.79,87700.0,27.0435,27.0706,26.9189,26.9677,87700.0
2007-11-12 10:10:00,49.78,49.99,49.73,49.87,67100.0,26.9623,27.076,26.9352,27.011,67100.0
2007-11-12 10:20:00,49.87,50.13,49.86,50.0,66500.0,27.011,27.1518,27.0056,27.0814,66500.0
2007-11-12 10:30:00,50.0,50.23,49.98,50.18,60400.0,27.0814,27.206,27.0706,27.1789,60400.0
2007-11-12 10:40:00,50.19,50.42,50.12,50.17,118500.0,27.1843,27.3089,27.1464,27.1735,118500.0
2007-11-12 10:50:00,50.16,50.31,50.1,50.21,63800.0,27.1681,27.2493,27.1356,27.1952,63800.0
2007-11-12 11:00:00,50.19,50.46,50.12,50.41,55100.0,27.1843,27.3306,27.1464,27.3035,55100.0
2007-11-12 11:10:00,50.39,50.53,50.21,50.25,62700.0,27.2927,27.3685,27.1952,27.2168,62700.0
2007-11-12 11:20:00,50.25,50.49,50.23,50.46,47900.0,27.2168,27.3468,27.206,27.3306,47900.0
2007-11-12 11:30:00,50.47,50.5,50.29,50.35,62700.0,27.336,27.3522,27.2385,27.271,62700.0
2007-11-12 11:40:00,50.34,50.42,50.29,50.36,48400.0,27.2656,27.3089,27.2385,27.2764,48400.0
2007-11-12 11:50:00,50.36,50.46,50.32,50.45,34000.0,27.2764,27.3306,27.2548,27.3252,34000.0
2007-11-12 12:00:00,50.46,50.49,50.37,50.45,43000.0,27.3306,27.3468,27.2818,27.3252,43000.0
2007-11-12 12:10:00,50.45,50.47,50.3,50.42,41500.0,27.3252,27.336,27.2439,27.3089,41500.0
2007-11-12 12:20:00,50.42,50.49,50.41,50.47,31800.0,27.3089,27.3468,27.3035,27.336,31800.0
2007-11-12 12:30:00,50.47,50.66,50.47,50.53,81700.0,27.336,27.4389,27.336,27.3685,81700.0
2007-11-12 12:40:00,50.54,50.59,50.43,50.47,46600.0,27.3739,27.401,27.3143,27.336,46600.0
2007-11-12 12:50:00,50.46,50.5,50.33,50.36,92400.0,27.3306,27.3522,27.2602,27.2764,92400.0
2007-11-12 13:00:00,50.37,50.48,50.32,50.33,34300.0,27.2818,27.3414,27.2548,27.2602,34300.0
2007-11-12 13:10:00,50.32,50.37,50.25,50.36,43900.0,27.2548,27.2818,27.2168,27.2764,43900.0
2007-11-12 13:20:00,50.36,50.49,50.33,50.46,34700.0,27.2764,27.3468,27.2602,27.3306,34700.0
2007-11-12 13:30:00,50.44,50.47,50.28,50.28,46600.0,27.3198,27.336,27.2331,27.2331,46600.0
2007-11-12 13:40:00,50.27,50.3,50.1,50.26,124600.0,27.2277,27.2439,27.1356,27.2223,124600.0
2007-11-12 13:50:00,50.28,50.34,50.11,50.22,71800.0,27.2331,27.2656,27.141,27.2006,71800.0
2007-11-12 14:00:00,50.21,50.44,50.18,50.31,66100.0,27.1952,27.3198,27.1789,27.2493,66100.0
2007-11-12 14:10:00,50.31,50.35,50.08,50.22,77300.0,27.2493,27.271,27.1248,27.2006,77300.0
2007-11-12 14:20:00,50.21,50.36,50.1,50.23,159400.0,27.1952,27.2764,27.1356,27.206,159400.0
2007-11-12 14:30:00,50.23,50.41,50.23,50.39,87900.0,27.206,27.3035,27.206,27.2927,87900.0
2007-11-12 14:40:00,50.38,50.57,50.38,50.44,92900.0,27.2873,27.3902,27.2873,27.3198,92900.0
2007-11-12 14:50:00,50.45,50.47,50.32,50.41,99900.0,27.3252,27.336,27.2548,27.3035,99900.0
2007-11-12 15:00:00,50.41,50.41,50.14,50.33,109900.0,27.3035,27.3035,27.1573,27.2602,109900.0
2007-11-12 15:10:00,50.33,50.45,50.22,50.31,77000.0,27.2602,27.3252,27.2006,27.2493,77000.0
2007-11-12 15:20:00,50.3,50.35,50.15,50.2,101400.0,27.2439,27.271,27.1627,27.1898,101400.0
2007-11-12 15:30:00,50.2,50.43,50.2,50.31,117900.0,27.1898,27.3143,27.1898,27.2493,117900.0
2007-11-12 15:40:00,50.3,50.31,50.12,50.13,215600.0,27.2439,27.2493,27.1464,27.1518,215600.0
2007-11-12 15:50:00,50.13,50.16,49.94,49.96,269200.0,27.1518,27.1681,27.0489,27.0598,269200.0
2007-11-13 09:30:00,50.21,50.93,50.2,50.88,198300.0,27.1952,27.5851,27.1898,27.5581,198300.0
2007-11-13 09:40:00,50.87,50.89,50.62,50.82,84300.0,27.5527,27.5635,27.4172,27.5256,84300.0
2007-11-13 09:50:00,50.79,50.85,50.6,50.83,159300.0,27.5093,27.5418,27.4064,27.531,159300.0
2007-11-13 10:00:00,50.82,51.01,50.75,50.89,170500.0,27.5256,27.6285,27.4877,27.5635,170500.0
2007-11-13 10:10:00,50.89,50.9,50.67,50.81,87100.0,27.5635,27.5689,27.4443,27.5202,87100.0
2007-11-13 10:20:00,50.81,50.92,50.7,50.8,48800.0,27.5202,27.5797,27.4606,27.5147,48800.0
2007-11-13 10:30:00,50.78,50.78,50.6,50.68,68400.0,27.5039,27.5039,27.4064,27.4497,68400.0
2007-11-13 10:40:00,50.67,50.78,50.6,50.68,56300.0,27.4443,27.5039,27.4064,27.4497,56300.0
2007-11-13 10:50:00,50.66,50.74,50.51,50.56,51500.0,27.4389,27.4822,27.3577,27.3847,51500.0
2007-11-13 11:00:00,50.57,50.61,50.5,50.55,43300.0,27.3902,27.4118,27.3522,27.3793,43300.0
2007-11-13 11:10:00,50.56,50.58,50.42,50.45,39500.0,27.3847,27.3956,27.3089,27.3252,39500.0
2007-11-13 11:20:00,50.46,50.6,50.36,50.56,36300.0,27.3306,27.4064,27.2764,27.3847,36300.0
2007-11-13 11:30:00,50.54,50.54,50.39,50.48,30500.0,27.3739,27.3739,27.2927,27.3414,30500.0
2007-11-13 11:40:00,50.48,50.49,50.23,50.24,32800.0,27.3414,27.3468,27.206,27.2114,32800.0
2007-11-13 11:50:00,50.25,50.39,50.2,50.26,50000.0,27.2168,27.2927,27.1898,27.2223,50000.0
2007-11-13 12:00:00,50.26,50.33,50.2,50.3,36500.0,27.2223,27.2602,27.1898,27.2439,36500.0
2007-11-13 12:10:00,50.3,50.35,50.14,50.19,75600.0,27.2439,27.271,27.1573,27.1843,75600.0
2007-11-13 12:20:00,50.19,50.28,50.13,50.23,66700.0,27.1843,27.2331,27.1518,27.206,66700.0
2007-11-13 12:30:00,50.22,50.27,50.14,50.26,36100.0,27.2006,27.2277,27.1573,27.2223,36100.0
2007-11-13 12:40:00,50.27,50.28,50.11,50.15,34900.0,27.2277,27.2331,27.141,27.1627,34900.0
2007-11-13 12:50:00,50.15,50.18,50.03,50.07,66100.0,27.1627,27.1789,27.0977,27.1193,66100.0
2007-11-13 13:00:00,50.07,50.15,50.05,50.15,27200.0,27.1193,27.1627,27.1085,27.1627,27200.0
2007-11-13 13:10:00,50.16,50.23,50.14,50.15,29100.0,27.1681,27.206,27.1573,27.1627,29100.0
2007-11-13 13:20:00,50.16,50.25,50.14,50.2,46300.0,27.1681,27.2168,27.1573,27.1898,46300.0
2007-11-13 13:30:00,50.2,50.37,50.18,50.31,58600.0,27.1898,27.2818,27.1789,27.2493,58600.0
2007-11-13 13:40:00,50.33,50.44,50.27,50.31,53000.0,27.2602,27.3198,27.2277,27.2493,53000.0
2007-11-13 13:50:00,50.32,50.46,50.32,50.33,47100.0,27.2548,27.3306,27.2548,27.2602,47100.0
2007-11-13 14:00:00,50.34,50.5,50.31,50.44,107700.0,27.2656,27.3522,27.2493,27.3198,107700.0
2007-11-13 14:10:00,50.44,50.64,50.43,50.51,97600.0,27.3198,27.4281,27.3143,27.3577,97600.0
2007-11-13 14:20:00,50.52,50.53,50.39,50.39,69000.0,27.3631,27.3685,27.2927,27.2927,69000.0
2007-11-13 14:30:00,50.39,50.49,50.39,50.42,31700.0,27.2927,27.3468,27.2927,27.3089,31700.0
2007-11-13 14:40:00,50.4,50.49,50.37,50.49,64900.0,27.2981,27.3468,27.2818,27.3468,64900.0
2007-11-13 14:50:00,50.49,50.55,50.44,50.5,36400.0,27.3468,27.3793,27.3198,27.3522,36400.0
2007-11-13 15:00:00,50.52,50.72,50.5,50.52,127800.0,27.3631,27.4714,27.3522,27.3631,127800.0
2007-11-13 15:10:00,50.52,50.58,50.5,50.55,75500.0,27.3631,27.3956,27.3522,27.3793,75500.0
2007-11-13 15:20:00,50.55,50.62,50.5,50.62,32600.0,27.3793,27.4172,27.3522,27.4172,32600.0
2007-11-13 15:30:00,50.62,50.76,50.6,50.71,91700.0,27.4172,27.4931,27.4064,27.466,91700.0
2007-11-13 15:40:00,50.71,50.86,50.71,50.75,147300.0,27.466,27.5472,27.466,27.4877,147300.0
2007-11-13 15:50:00,50.74,50.87,50.71,50.87,260200.0,27.4822,27.5527,27.466,27.5527,260200.0
2007-11-14 09:30:00,50.82,51.11,50.58,50.75,145500.0,27.5256,27.6826,27.3956,27.4877,145500.0
2007-11-14 09:40:00,50.73,50.74,50.25,50.32,140200.0,27.4768,27.4822,27.2168,27.2548,140200.0
2007-11-14 09:50:00,50.32,50.44,50.12,50.22,129900.0,27.2548,27.3198,27.1464,27.2006,129900.0
2007-11-14 10:00:00,50.23,50.58,50.22,50.36,74500.0,27.206,27.3956,27.2006,27.2764,74500.0
2007-11-14 10:10:00,50.37,50.57,50.29,50.53,76800.0,27.2818,27.3902,27.2385,27.3685,76800.0
2007-11-14 10:20:00,50.52,50.56,50.4,50.53,48100.0,27.3631,27.3847,27.2981,27.3685,48100.0
2007-11-14 10:30:00,50.52,50.56,50.38,50.45,66400.0,27.3631,27.3847,27.2873,27.3252,66400.0
2007-11-14 10:40:00,50.45,50.57,50.41,50.54,48900.0,27.3252,27.3902,27.3035,27.3739,48900.0
2007-11-14 10:50:00,50.54,50.56,50.34,50.35,51500.0,27.3739,27.3847,27.2656,27.271,51500.0
2007-11-14 11:00:00,50.35,50.54,50.3,50.32,103200.0,27.271,27.3739,27.2439,27.2548,103200.0
2007-11-14 11:10:00,50.32,50.52,50.2,50.5,71900.0,27.2548,27.3631,27.1898,27.3522,71900.0
2007-11-14 11:20:00,50.51,50.58,50.4,50.47,48500.0,27.3577,27.3956,27.2981,27.336,48500.0
2007-11-14 11:30:00,50.46,50.58,50.44,50.53,38100.0,27.3306,27.3956,27.3198,27.3685,38100.0
2007-11-14 11:40:00,50.52,50.63,50.42,50.56,96600.0,27.3631,27.4227,27.3089,27.3847,96600.0
2007-11-14 11:50:00,50.61,50.67,50.49,50.51,24100.0,27.4118,27.4443,27.3468,27.3577,24100.0
2007-11-14 12:00:00,50.51,50.62,50.47,50.61,18600.0,27.3577,27.4172,27.336,27.4118,18600.0
2007-11-14 12:10:00,50.66,50.76,50.6,50.62,41800.0,27.4389,27.4931,27.4064,27.4172,41800.0
2007-11-14 12:20:00,50.61,50.78,50.54,50.69,32900.0,27.4118,27.5039,27.3739,27.4552,32900.0
2007-11-14 12:30:00,50.67,50.73,50.58,50.73,22000.0,27.4443,27.4768,27.3956,27.4768,22000.0
2007-11-14 12:40:00,50.73,50.74,50.5,50.55,37100.0,27.4768,27.4822,27.3522,27.3793,37100.0
2007-11-14 12:50:00,50.56,50.61,50.47,50.48,36800.0,27.3847,27.4118,27.336,27.3414,36800.0
2007-11-14 13:00:00,50.49,50.65,50.49,50.57,17300.0,27.3468,27.4335,27.3468,27.3902,17300.0
2007-11-14 13:10:00,50.58,50.73,50.58,50.65,30100.0,27.3956,27.4768,27.3956,27.4335,30100.0
2007-11-14 13:20:00,50.66,50.79,50.64,50.72,49800.0,27.4389,27.5093,27.4281,27.4714,49800.0
2007-11-14 13:30:00,50.74,50.76,50.59,50.62,35900.0,27.4822,27.4931,27.401,27.4172,35900.0
2007-11-14 13:40:00,50.63,50.63,50.46,50.55,42400.0,27.4227,27.4227,27.3306,27.3793,42400.0
2007-11-14 13:50:00,50.55,50.61,50.3,50.32,73200.0,27.3793,27.4118,27.2439,27.2548,73200.0
2007-11-14 14:00:00,50.32,50.55,50.3,50.52,57700.0,27.2548,27.3793,27.2439,27.3631,57700.0
2007-11-14 14:10:00,50.53,50.65,50.47,50.6,37700.0,27.3685,27.4335,27.336,27.4064,37700.0
2007-11-14 14:20:00,50.59,50.74,50.58,50.7,57500.0,27.401,27.4822,27.3956,27.4606,57500.0
2007-11-14 14:30:00,50.68,50.72,50.6,50.66,60500.0,27.4497,27.4714,27.4064,27.4389,60500.0
2007-11-14 14:40:00,50.67,50.67,50.52,50.57,59200.0,27.4443,27.4443,27.3631,27.3902,59200.0
2007-11-14 14:50:00,50.57,50.68,50.48,50.48,71800.0,27.3902,27.4497,27.3414,27.3414,71800.0
2007-11-14 15:00:00,50.48,50.63,50.41,50.61,91200.0,27.3414,27.4227,27.3035,27.4118,91200.0
2007-11-14 15:10:00,50.61,50.71,50.53,50.56,72900.0,27.4118,27.466,27.3685,27.3847,72900.0
2007-11-14 15:20:00,50.55,50.68,50.43,50.62,100300.0,27.3793,27.4497,27.3143,27.4172,100300.0
2007-11-14 15:30:00,50.62,50.63,50.22,50.32,174400.0,27.4172,27.4227,27.2006,27.2548,174400.0
2007-11-14 15:40:00,50.31,50.47,50.28,50.32,305400.0,27.2493,27.336,27.2331,27.2548,305400.0
2007-11-14 15:50:00,50.33,50.36,49.96,50.09,571100.0,27.2602,27.2764,27.0598,27.1302,571100.0
2007-11-15 09:30:00,49.42,50.05,49.34,49.58,207000.0,26.849,27.1913,26.8056,26.936,207000.0
2007-11-15 09:40:00,49.56,50.26,49.5,50.0,218100.0,26.9251,27.3054,26.8925,27.1642,218100.0
2007-11-15 09:50:00,50.01,50.45,49.88,50.12,199600.0,27.1696,27.4086,27.099,27.2293,199600.0
2007-11-15 10:00:00,50.13,50.22,49.85,50.11,124500.0,27.2348,27.2837,27.0827,27.2239,124500.0
2007-11-15 10:10:00,50.09,50.24,49.89,50.1,136500.0,27.213,27.2945,27.1044,27.2185,136500.0
2007-11-15 10:20:00,50.07,50.08,49.63,49.65,170700.0,27.2022,27.2076,26.9631,26.974,170700.0
2007-11-15 10:30:00,49.65,50.03,49.61,50.03,258200.0,26.974,27.1805,26.9523,27.1805,258200.0
2007-11-15 10:40:00,50.01,50.03,49.8,49.87,72200.0,27.1696,27.1805,27.0555,27.0935,72200.0
2007-11-15 10:50:00,49.87,49.89,49.52,49.58,85700.0,27.0935,27.1044,26.9034,26.936,85700.0
2007-11-15 11:00:00,49.58,49.75,49.51,49.59,83100.0,26.936,27.0283,26.8979,26.9414,83100.0
2007-11-15 11:10:00,49.59,49.64,49.41,49.42,68900.0,26.9414,26.9686,26.8436,26.849,68900.0
2007-11-15 11:20:00,49.42,49.54,49.4,49.51,54600.0,26.849,26.9142,26.8382,26.8979,54600.0
2007-11-15 11:30:00,49.49,49.59,49.43,49.57,60100.0,26.8871,26.9414,26.8545,26.9305,60100.0
2007-11-15 11:40:00,49.56,49.61,49.55,49.57,56100.0,26.9251,26.9523,26.9197,26.9305,56100.0
2007-11-15 11:50:00,49.56,49.59,49.48,49.57,89500.0,26.9251,26.9414,26.8816,26.9305,89500.0
2007-11-15 12:00:00,49.57,49.66,49.41,49.46,120800.0,26.9305,26.9794,26.8436,26.8708,120800.0
2007-11-15 12:10:00,49.47,49.47,49.31,49.32,68900.0,26.8762,26.8762,26.7893,26.7947,68900.0
2007-11-15 12:20:00,49.3,49.3,49.12,49.17,93400.0,26.7839,26.7839,26.6861,26.7132,93400.0
2007-11-15 12:30:00,49.16,49.27,49.12,49.18,59300.0,26.7078,26.7676,26.6861,26.7187,59300.0
2007-11-15 12:40:00,49.19,49.21,49.09,49.16,79800.0,26.7241,26.735,26.6698,26.7078,79800.0
2007-11-15 12:50:00,49.15,49.2,49.1,49.15,41800.0,26.7024,26.7295,26.6752,26.7024,41800.0
2007-11-15 13:00:00,49.15,49.29,49.1,49.18,58700.0,26.7024,26.7784,26.6752,26.7187,58700.0
2007-11-15 13:10:00,49.19,49.21,49.03,49.06,76200.0,26.7241,26.735,26.6372,26.6535,76200.0
2007-11-15 13:20:00,49.05,49.21,49.03,49.17,60600.0,26.648,26.735,26.6372,26.7132,60600.0
2007-11-15 13:30:00,49.17,49.33,49.09,49.24,133700.0,26.7132,26.8002,26.6698,26.7513,133700.0
2007-11-15 13:40:00,49.24,49.31,49.12,49.21,129600.0,26.7513,26.7893,26.6861,26.735,129600.0
2007-11-15 13:50:00,49.2,49.23,49.03,49.04,64800.0,26.7295,26.7458,26.6372,26.6426,64800.0
2007-11-15 14:00:00,49.05,49.07,48.95,49.02,88600.0,26.648,26.6589,26.5937,26.6317,88600.0
2007-11-15 14:10:00,49.02,49.04,48.92,48.98,95600.0,26.6317,26.6426,26.5774,26.61,95600.0
2007-11-15 14:20:00,48.98,49.12,48.95,49.05,82200.0,26.61,26.6861,26.5937,26.648,82200.0
2007-11-15 14:30:00,49.04,49.14,49.0,49.14,104100.0,26.6426,26.6969,26.6209,26.6969,104100.0
2007-11-15 14:40:00,49.13,49.21,49.03,49.11,125100.0,26.6915,26.735,26.6372,26.6806,125100.0
2007-11-15 14:50:00,49.11,49.13,48.98,49.0,128400.0,26.6806,26.6915,26.61,26.6209,128400.0
2007-11-15 15:00:00,49.01,49.06,48.9,48.91,137000.0,26.6263,26.6535,26.5665,26.572,137000.0
2007-11-15 15:10:00,48.91,49.0,48.88,48.98,223400.0,26.572,26.6209,26.5557,26.61,223400.0
2007-11-15 15:20:00,48.99,49.21,48.98,49.04,131000.0,26.6154,26.735,26.61,26.6426,131000.0
2007-11-15 15:30:00,49.01,49.03,48.75,48.77,224800.0,26.6263,26.6372,26.485,26.4959,224800.0
2007-11-15 15:40:00,48.76,49.32,48.76,49.12,271100.0,26.4905,26.7947,26.4905,26.6861,271100.0
2007-11-15 15:50:00,49.13,49.22,49.01,49.08,286700.0,26.6915,26.7404,26.6263,26.6643,286700.0
2007-11-16 09:30:00,49.06,49.14,48.35,48.38,491100.0,26.6535,26.6969,26.2677,26.284,491100.0
2007-11-16 09:40:00,48.37,48.7,48.37,48.68,139100.0,26.2786,26.4579,26.2786,26.447,139100.0
2007-11-16 09:50:00,48.67,48.8,48.47,48.55,113900.0,26.4416,26.5122,26.3329,26.3764,113900.0
2007-11-16 10:00:00,48.54,48.78,48.49,48.68,86000.0,26.371,26.5013,26.3438,26.447,86000.0
2007-11-16 10:10:00,48.68,48.76,48.56,48.74,88500.0,26.447,26.4905,26.3818,26.4796,88500.0
2007-11-16 10:20:00,48.73,48.78,48.47,48.51,78300.0,26.4742,26.5013,26.3329,26.3547,78300.0
2007-11-16 10:30:00,48.51,48.55,48.38,48.5,69700.0,26.3547,26.3764,26.284,26.3492,69700.0
2007-11-16 10:40:00,48.51,48.57,48.45,48.52,46900.0,26.3547,26.3873,26.3221,26.3601,46900.0
2007-11-16 10:50:00,48.52,48.58,48.44,48.46,41400.0,26.3601,26.3927,26.3166,26.3275,41400.0
2007-11-16 11:00:00,48.48,48.75,48.48,48.72,61500.0,26.3384,26.485,26.3384,26.4687,61500.0
2007-11-16 11:10:00,48.75,48.76,48.66,48.7,43500.0,26.485,26.4905,26.4362,26.4579,43500.0
2007-11-16 11:20:00,48.7,48.71,48.46,48.48,50200.0,26.4579,26.4633,26.3275,26.3384,50200.0
2007-11-16 11:30:00,48.47,48.8,48.47,48.71,54200.0,26.3329,26.5122,26.3329,26.4633,54200.0
2007-11-16 11:40:00,48.72,48.86,48.69,48.8,61000.0,26.4687,26.5448,26.4525,26.5122,61000.0
2007-11-16 11:50:00,48.81,48.9,48.76,48.79,32900.0,26.5176,26.5665,26.4905,26.5068,32900.0
2007-11-16 12:00:00,48.77,49.0,48.77,48.96,47200.0,26.4959,26.6209,26.4959,26.5991,47200.0
2007-11-16 12:10:00,48.96,49.1,48.88,48.9,73200.0,26.5991,26.6752,26.5557,26.5665,73200.0
2007-11-16 12:20:00,48.9,48.91,48.73,48.73,27900.0,26.5665,26.572,26.4742,26.4742,27900.0
2007-11-16 12:30:00,48.72,48.82,48.68,48.74,46100.0,26.4687,26.5231,26.447,26.4796,46100.0
2007-11-16 12:40:00,48.74,48.79,48.58,48.67,27600.0,26.4796,26.5068,26.3927,26.4416,27600.0
2007-11-16 12:50:00,48.69,48.74,48.57,48.62,30400.0,26.4525,26.4796,26.3873,26.4144,30400.0
2007-11-16 13:00:00,48.62,48.71,48.58,48.71,26600.0,26.4144,26.4633,26.3927,26.4633,26600.0
2007-11-16 13:10:00,48.71,48.71,48.62,48.62,36100.0,26.4633,26.4633,26.4144,26.4144,36100.0
2007-11-16 13:20:00,48.61,48.61,48.41,48.47,72700.0,26.409,26.409,26.3003,26.3329,72700.0
2007-11-16 13:30:00,48.47,48.58,48.4,48.48,51400.0,26.3329,26.3927,26.2949,26.3384,51400.0
2007-11-16 13:40:00,48.48,48.51,48.46,48.47,100800.0,26.3384,26.3547,26.3275,26.3329,100800.0
2007-11-16 13:50:00,48.47,48.51,48.37,48.45,106100.0,26.3329,26.3547,26.2786,26.3221,106100.0
2007-11-16 14:00:00,48.45,48.46,48.27,48.28,87600.0,26.3221,26.3275,26.2243,26.2297,87600.0
2007-11-16 14:10:00,48.26,48.36,48.09,48.23,99300.0,26.2188,26.2732,26.1265,26.2025,99300.0
2007-11-16 14:20:00,48.23,48.34,48.18,48.33,73800.0,26.2025,26.2623,26.1754,26.2569,73800.0
2007-11-16 14:30:00,48.33,48.35,48.01,48.05,112500.0,26.2569,26.2677,26.083,26.1047,112500.0
2007-11-16 14:40:00,48.03,48.17,48.02,48.12,75800.0,26.0939,26.1699,26.0885,26.1428,75800.0
2007-11-16 14:50:00,48.13,48.21,48.01,48.19,80000.0,26.1482,26.1917,26.083,26.1808,80000.0
2007-11-16 15:00:00,48.2,48.23,48.08,48.15,125200.0,26.1862,26.2025,26.121,26.1591,125200.0
2007-11-16 15:10:00,48.15,48.2,48.05,48.11,91600.0,26.1591,26.1862,26.1047,26.1373,91600.0
2007-11-16 15:20:00,48.11,48.18,48.06,48.14,124800.0,26.1373,26.1754,26.1102,26.1536,124800.0
2007-11-16 15:30:00,48.13,48.19,48.06,48.16,124600.0,26.1482,26.1808,26.1102,26.1645,124600.0
2007-11-16 15:40:00,48.15,48.41,48.15,48.38,210800.0,26.1591,26.3003,26.1591,26.284,210800.0
2007-11-16 15:50:00,48.37,48.58,48.37,48.58,294200.0,26.2786,26.3927,26.2786,26.3927,294200.0
2007-11-19 09:30:00,48.44,48.52,48.14,48.14,68200.0,26.3166,26.3601,26.1536,26.1536,68200.0
2007-11-19 09:40:00,48.14,48.2,48.0,48.17,144900.0,26.1536,26.1862,26.0776,26.1699,144900.0
2007-11-19 09:50:00,48.14,48.25,48.02,48.09,108600.0,26.1536,26.2134,26.0885,26.1265,108600.0
2007-11-19 10:00:00,48.08,48.25,48.01,48.14,99000.0,26.121,26.2134,26.083,26.1536,99000.0
2007-11-19 10:10:00,48.17,48.17,47.85,47.92,73800.0,26.1699,26.1699,25.9961,26.0341,73800.0
2007-11-19 10:20:00,47.94,48.0,47.9,47.95,88200.0,26.045,26.0776,26.0233,26.0504,88200.0
2007-11-19 10:30:00,47.95,48.04,47.87,48.0,94600.0,26.0504,26.0993,26.007,26.0776,94600.0
2007-11-19 10:40:00,47.99,48.0,47.8,47.86,71800.0,26.0722,26.0776,25.9689,26.0015,71800.0
2007-11-19 10:50:00,47.87,48.02,47.7,47.96,270000.0,26.007,26.0885,25.9146,26.0559,270000.0
2007-11-19 11:00:00,47.96,48.03,47.92,48.0,200900.0,26.0559,26.0939,26.0341,26.0776,200900.0
2007-11-19 11:10:00,48.01,48.01,47.78,47.78,249200.0,26.083,26.083,25.9581,25.9581,249200.0
2007-11-19 11:20:00,47.79,47.8,47.45,47.46,216000.0,25.9635,25.9689,25.7788,25.7842,216000.0
2007-11-19 11:30:00,47.48,47.59,47.47,47.5,106800.0,25.7951,25.8548,25.7896,25.8059,106800.0
2007-11-19 11:40:00,47.5,47.56,47.43,47.44,102400.0,25.8059,25.8385,25.7679,25.7733,102400.0
2007-11-19 11:50:00,47.44,47.5,47.31,47.38,110000.0,25.7733,25.8059,25.7027,25.7408,110000.0
2007-11-19 12:00:00,47.37,47.5,47.31,47.45,64400.0,25.7353,25.8059,25.7027,25.7788,64400.0
2007-11-19 12:10:00,47.45,47.54,47.39,47.46,43600.0,25.7788,25.8277,25.7462,25.7842,43600.0
2007-11-19 12:20:00,47.45,47.58,47.45,47.48,54400.0,25.7788,25.8494,25.7788,25.7951,54400.0
2007-11-19 12:30:00,47.48,47.59,47.42,47.49,60600.0,25.7951,25.8548,25.7625,25.8005,60600.0
2007-11-19 12:40:00,47.5,47.58,47.46,47.56,69400.0,25.8059,25.8494,25.7842,25.8385,69400.0
2007-11-19 12:50:00,47.54,47.6,47.43,47.53,55600.0,25.8277,25.8603,25.7679,25.8222,55600.0
2007-11-19 13:00:00,47.53,47.61,47.49,47.55,79900.0,25.8222,25.8657,25.8005,25.8331,79900.0
2007-11-19 13:10:00,47.55,47.59,47.44,47.55,47700.0,25.8331,25.8548,25.7733,25.8331,47700.0
2007-11-19 13:20:00,47.56,47.71,47.5,47.65,81700.0,25.8385,25.92,25.8059,25.8874,81700.0
2007-11-19 13:30:00,47.66,47.76,47.65,47.75,92200.0,25.8929,25.9472,25.8874,25.9418,92200.0
2007-11-19 13:40:00,47.77,47.8,47.57,47.73,77000.0,25.9526,25.9689,25.844,25.9309,77000.0
2007-11-19 13:50:00,47.73,47.81,47.59,47.63,50300.0,25.9309,25.9744,25.8548,25.8766,50300.0
2007-11-19 14:00:00,47.63,47.85,47.54,47.8,53300.0,25.8766,25.9961,25.8277,25.9689,53300.0
2007-11-19 14:10:00,47.82,47.97,47.76,47.96,59800.0,25.9798,26.0613,25.9472,26.0559,59800.0
2007-11-19 14:20:00,47.95,48.1,47.91,48.0,74300.0,26.0504,26.1319,26.0287,26.0776,74300.0
2007-11-19 14:30:00,48.01,48.06,47.87,47.99,50700.0,26.083,26.1102,26.007,26.0722,50700.0
2007-11-19 14:40:00,48.0,48.1,47.98,48.05,95700.0,26.0776,26.1319,26.0667,26.1047,95700.0
2007-11-19 14:50:00,48.04,48.05,47.95,47.98,51600.0,26.0993,26.1047,26.0504,26.0667,51600.0
2007-11-19 15:00:00,47.97,47.97,47.83,47.83,72800.0,26.0613,26.0613,25.9852,25.9852,72800.0
2007-11-19 15:10:00,47.82,47.9,47.76,47.84,77400.0,25.9798,26.0233,25.9472,25.9907,77400.0
2007-11-19 15:20:00,47.83,48.06,47.81,47.99,73300.0,25.9852,26.1102,25.9744,26.0722,73300.0
2007-11-19 15:30:00,47.98,48.04,47.86,47.88,131400.0,26.0667,26.0993,26.0015,26.0124,131400.0
2007-11-19 15:40:00,47.86,47.86,47.7,47.75,130000.0,26.0015,26.0015,25.9146,25.9418,130000.0
2007-11-19 15:50:00,47.73,47.79,47.68,47.7,209400.0,25.9309,25.9635,25.9037,25.9146,209400.0
2007-11-20 09:30:00,47.7,48.05,47.37,47.93,231800.0,25.9146,26.1047,25.7353,26.0396,231800.0
2007-11-20 09:40:00,47.94,48.0,47.62,47.81,150100.0,26.045,26.0776,25.8711,25.9744,150100.0
2007-11-20 09:50:00,47.8,48.02,47.69,47.72,87000.0,25.9689,26.0885,25.9092,25.9255,87000.0
2007-11-20 10:00:00,47.73,47.89,47.67,47.79,92600.0,25.9309,26.0178,25.8983,25.9635,92600.0
2007-11-20 10:10:00,47.76,47.81,47.63,47.67,59900.0,25.9472,25.9744,25.8766,25.8983,59900.0
2007-11-20 10:20:00,47.66,47.81,47.51,47.61,83000.0,25.8929,25.9744,25.8114,25.8657,83000.0
2007-11-20 10:30:00,47.6,47.63,47.53,47.58,67700.0,25.8603,25.8766,25.8222,25.8494,67700.0
2007-11-20 10:40:00,47.6,47.78,47.51,47.66,90700.0,25.8603,25.9581,25.8114,25.8929,90700.0
2007-11-20 10:50:00,47.66,47.69,47.63,47.68,25100.0,25.8929,25.9092,25.8766,25.9037,25100.0
2007-11-20 11:00:00,47.68,47.78,47.63,47.74,37800.0,25.9037,25.9581,25.8766,25.9363,37800.0
2007-11-20 11:10:00,47.73,47.75,47.51,47.67,44900.0,25.9309,25.9418,25.8114,25.8983,44900.0
2007-11-20 11:20:00,47.67,47.7,47.54,47.57,39500.0,25.8983,25.9146,25.8277,25.844,39500.0
2007-11-20 11:30:00,47.57,47.58,47.54,47.57,33600.0,25.844,25.8494,25.8277,25.844,33600.0
2007-11-20 11:40:00,47.56,47.56,47.33,47.36,69500.0,25.8385,25.8385,25.7136,25.7299,69500.0
2007-11-20 11:50:00,47.36,47.52,47.35,47.42,44800.0,25.7299,25.8168,25.7245,25.7625,44800.0
2007-11-20 12:00:00,47.41,47.49,47.35,47.36,52100.0,25.757,25.8005,25.7245,25.7299,52100.0
2007-11-20 12:10:00,47.35,47.45,47.29,47.43,67900.0,25.7245,25.7788,25.6919,25.7679,67900.0
2007-11-20 12:20:00,47.43,47.46,47.32,47.33,46500.0,25.7679,25.7842,25.7082,25.7136,46500.0
2007-11-20 12:30:00,47.31,47.34,47.16,47.24,64200.0,25.7027,25.719,25.6212,25.6647,64200.0
2007-11-20 12:40:00,47.24,47.26,47.06,47.22,65300.0,25.6647,25.6756,25.5669,25.6538,65300.0
2007-11-20 12:50:00,47.23,47.27,47.22,47.23,41700.0,25.6593,25.681,25.6538,25.6593,41700.0
2007-11-20 13:00:00,47.23,47.23,46.89,46.99,91300.0,25.6593,25.6593,25.4745,25.5289,91300.0
2007-11-20 13:10:00,46.99,47.08,46.84,46.97,101300.0,25.5289,25.5778,25.4474,25.518,101300.0
2007-11-20 13:20:00,46.97,47.11,46.89,46.93,82400.0,25.518,25.5941,25.4745,25.4963,82400.0
2007-11-20 13:30:00,46.93,47.22,46.91,47.18,103600.0,25.4963,25.6538,25.4854,25.6321,103600.0
2007-11-20 13:40:00,47.17,47.26,47.11,47.18,105800.0,25.6267,25.6756,25.5941,25.6321,105800.0
2007-11-20 13:50:00,47.18,47.34,47.12,47.24,73300.0,25.6321,25.719,25.5995,25.6647,73300.0
2007-11-20 14:00:00,47.24,47.44,46.85,47.01,193200.0,25.6647,25.7733,25.4528,25.5397,193200.0
2007-11-20 14:10:00,47.01,47.19,46.95,47.1,105000.0,25.5397,25.6375,25.5071,25.5886,105000.0
2007-11-20 14:20:00,47.11,47.12,46.6,46.7,190800.0,25.5941,25.5995,25.317,25.3713,190800.0
2007-11-20 14:30:00,46.7,46.84,46.59,46.82,166600.0,25.3713,25.4474,25.3116,25.4365,166600.0
2007-11-20 14:40:00,46.81,46.92,46.72,46.86,92700.0,25.4311,25.4908,25.3822,25.4582,92700.0
2007-11-20 14:50:00,46.85,46.9,46.72,46.76,104000.0,25.4528,25.48,25.3822,25.4039,104000.0
2007-11-20 15:00:00,46.75,46.8,46.63,46.71,85400.0,25.3985,25.4256,25.3333,25.3768,85400.0
2007-11-20 15:10:00,46.7,46.83,46.66,46.72,141000.0,25.3713,25.4419,25.3496,25.3822,141000.0
2007-11-20 15:20:00,46.72,46.97,46.71,46.97,204200.0,25.3822,25.518,25.3768,25.518,204200.0
2007-11-20 15:30:00,46.96,47.3,46.95,47.25,221900.0,25.5126,25.6973,25.5071,25.6701,221900.0
2007-11-20 15:40:00,47.25,47.4,47.19,47.3,217400.0,25.6701,25.7516,25.6375,25.6973,217400.0
2007-11-20 15:50:00,47.3,47.38,47.17,47.34,259100.0,25.6973,25.7408,25.6267,25.719,259100.0
2007-11-21 09:30:00,47.38,47.5,47.08,47.37,92100.0,25.7408,25.8059,25.5778,25.7353,92100.0
2007-11-21 09:40:00,47.34,47.79,47.29,47.68,116700.0,25.719,25.9635,25.6919,25.9037,116700.0
2007-11-21 09:50:00,47.72,47.93,47.64,47.79,147200.0,25.9255,26.0396,25.882,25.9635,147200.0
2007-11-21 10:00:00,47.83,47.84,47.23,47.29,136400.0,25.9852,25.9907,25.6593,25.6919,136400.0
2007-11-21 10:10:00,47.29,47.47,47.22,47.42,103100.0,25.6919,25.7896,25.6538,25.7625,103100.0
2007-11-21 10:20:00,47.42,47.55,47.34,47.52,133300.0,25.7625,25.8331,25.719,25.8168,133300.0
2007-11-21 10:30:00,47.52,47.54,47.2,47.37,114500.0,25.8168,25.8277,25.643,25.7353,114500.0
2007-11-21 10:40:00,47.35,47.55,47.3,47.47,70700.0,25.7245,25.8331,25.6973,25.7896,70700.0
2007-11-21 10:50:00,47.48,47.5,47.3,47.37,58500.0,25.7951,25.8059,25.6973,25.7353,58500.0
2007-11-21 11:00:00,47.35,47.36,47.19,47.33,80200.0,25.7245,25.7299,25.6375,25.7136,80200.0
2007-11-21 11:10:00,47.33,47.52,47.33,47.47,63800.0,25.7136,25.8168,25.7136,25.7896,63800.0
2007-11-21 11:20:00,47.47,47.5,47.41,47.46,50000.0,25.7896,25.8059,25.757,25.7842,50000.0
2007-11-21 11:30:00,47.48,47.56,47.45,47.55,72900.0,25.7951,25.8385,25.7788,25.8331,72900.0
2007-11-21 11:40:00,47.55,47.59,47.41,47.42,53900.0,25.8331,25.8548,25.757,25.7625,53900.0
2007-11-21 11:50:00,47.43,47.45,47.34,47.34,29800.0,25.7679,25.7788,25.719,25.719,29800.0
2007-11-21 12:00:00,47.36,47.5,47.32,47.34,54200.0,25.7299,25.8059,25.7082,25.719,54200.0
2007-11-21 12:10:00,47.37,47.46,47.36,47.45,50300.0,25.7353,25.7842,25.7299,25.7788,50300.0
2007-11-21 12:20:00,47.45,47.59,47.4,47.59,49600.0,25.7788,25.8548,25.7516,25.8548,49600.0
2007-11-21 12:30:00,47.59,47.8,47.53,47.77,69300.0,25.8548,25.9689,25.8222,25.9526,69300.0
2007-11-21 12:40:00,47.76,47.9,47.71,47.82,80800.0,25.9472,26.0233,25.92,25.9798,80800.0
2007-11-21 12:50:00,47.83,47.9,47.62,47.87,54200.0,25.9852,26.0233,25.8711,26.007,54200.0
2007-11-21 13:00:00,47.86,47.96,47.8,47.82,77600.0,26.0015,26.0559,25.9689,25.9798,77600.0
2007-11-21 13:10:00,47.85,47.88,47.66,47.69,45600.0,25.9961,26.0124,25.8929,25.9092,45600.0
2007-11-21 13:20:00,47.7,47.79,47.54,47.61,50500.0,25.9146,25.9635,25.8277,25.8657,50500.0
2007-11-21 13:30:00,47.62,47.62,47.53,47.55,23800.0,25.8711,25.8711,25.8222,25.8331,23800.0
2007-11-21 13:40:00,47.55,47.61,47.47,47.58,36600.0,25.8331,25.8657,25.7896,25.8494,36600.0
2007-11-21 13:50:00,47.58,47.74,47.54,47.68,32000.0,25.8494,25.9363,25.8277,25.9037,32000.0
2007-11-21 14:00:00,47.69,47.78,47.65,47.78,24300.0,25.9092,25.9581,25.8874,25.9581,24300.0
2007-11-21 14:10:00,47.77,47.87,47.71,47.72,36900.0,25.9526,26.007,25.92,25.9255,36900.0
2007-11-21 14:20:00,47.72,47.89,47.69,47.78,41100.0,25.9255,26.0178,25.9092,25.9581,41100.0
2007-11-21 14:30:00,47.8,48.03,47.8,47.96,71300.0,25.9689,26.0939,25.9689,26.0559,71300.0
2007-11-21 14:40:00,47.95,48.05,47.91,47.94,57500.0,26.0504,26.1047,26.0287,26.045,57500.0
2007-11-21 14:50:00,47.94,48.18,47.94,48.16,71200.0,26.045,26.1754,26.045,26.1645,71200.0
2007-11-21 15:00:00,48.17,48.24,48.04,48.05,60600.0,26.1699,26.208,26.0993,26.1047,60600.0
2007-11-21 15:10:00,48.04,48.04,47.78,47.8,103400.0,26.0993,26.0993,25.9581,25.9689,103400.0
2007-11-21 15:20:00,47.8,47.96,47.75,47.77,100100.0,25.9689,26.0559,25.9418,25.9526,100100.0
2007-11-21 15:30:00,47.76,47.82,47.69,47.71,94100.0,25.9472,25.9798,25.9092,25.92,94100.0
2007-11-21 15:40:00,47.71,47.74,47.59,47.67,138800.0,25.92,25.9363,25.8548,25.8983,138800.0
2007-11-21 15:50:00,47.66,47.67,47.37,47.37,214200.0,25.8929,25.8983,25.7353,25.7353,214200.0
2007-11-23 09:30:00,47.85,47.85,47.48,47.54,62800.0,25.9961,25.9961,25.7951,25.8277,62800.0
2007-11-23 09:40:00,47.53,47.58,47.24,47.39,104000.0,25.8222,25.8494,25.6647,25.7462,104000.0
2007-11-23 09:50:00,47.39,47.55,47.28,47.48,75700.0,25.7462,25.8331,25.6864,25.7951,75700.0
2007-11-23 10:00:00,47.48,47.57,47.46,47.55,42700.0,25.7951,25.844,25.7842,25.8331,42700.0
2007-11-23 10:10:00,47.55,47.67,47.51,47.67,55900.0,25.8331,25.8983,25.8114,25.8983,55900.0
2007-11-23 10:20:00,47.67,47.68,47.64,47.65,27700.0,25.8983,25.9037,25.882,25.8874,27700.0
2007-11-23 10:30:00,47.65,47.72,47.63,47.66,31400.0,25.8874,25.9255,25.8766,25.8929,31400.0
2007-11-23 10:40:00,47.66,47.72,47.65,47.69,14200.0,25.8929,25.9255,25.8874,25.9092,14200.0
2007-11-23 10:50:00,47.7,47.76,47.67,47.69,19100.0,25.9146,25.9472,25.8983,25.9092,19100.0
2007-11-23 11:00:00,47.7,47.79,47.69,47.77,27200.0,25.9146,25.9635,25.9092,25.9526,27200.0
2007-11-23 11:10:00,47.77,47.84,47.75,47.81,20700.0,25.9526,25.9907,25.9418,25.9744,20700.0
2007-11-23 11:20:00,47.81,47.99,47.77,47.91,38900.0,25.9744,26.0722,25.9526,26.0287,38900.0
2007-11-23 11:30:00,47.9,47.98,47.89,47.98,21300.0,26.0233,26.0667,26.0178,26.0667,21300.0
2007-11-23 11:40:00,47.98,48.1,47.98,48.04,53600.0,26.0667,26.1319,26.0667,26.0993,53600.0
2007-11-23 11:50:00,48.04,48.08,48.01,48.03,47000.0,26.0993,26.121,26.083,26.0939,47000.0
2007-11-23 12:00:00,48.03,48.06,48.02,48.05,43000.0,26.0939,26.1102,26.0885,26.1047,43000.0
2007-11-23 12:10:00,48.04,48.14,48.04,48.08,37700.0,26.0993,26.1536,26.0993,26.121,37700.0
2007-11-23 12:20:00,48.09,48.18,48.05,48.17,48900.0,26.1265,26.1754,26.1047,26.1699,48900.0
2007-11-23 12:30:00,48.18,48.23,48.06,48.07,42000.0,26.1754,26.2025,26.1102,26.1156,42000.0
2007-11-23 12:40:00,48.07,48.22,48.07,48.15,80800.0,26.1156,26.1971,26.1156,26.1591,80800.0
2007-11-23 12:50:00,48.15,48.16,47.94,48.01,96900.0,26.1591,26.1645,26.045,26.083,96900.0
2007-11-26 09:30:00,48.01,48.25,48.0,48.06,68900.0,26.083,26.2134,26.0776,26.1102,68900.0
2007-11-26 09:40:00,48.06,48.3,48.05,48.21,95100.0,26.1102,26.2406,26.1047,26.1917,95100.0
2007-11-26 09:50:00,48.25,48.4,48.22,48.38,77800.0,26.2134,26.2949,26.1971,26.284,77800.0
2007-11-26 10:00:00,48.4,48.43,48.2,48.21,74600.0,26.2949,26.3112,26.1862,26.1917,74600.0
2007-11-26 10:10:00,48.21,48.23,48.1,48.19,61500.0,26.1917,26.2025,26.1319,26.1808,61500.0
2007-11-26 10:20:00,48.19,48.26,48.07,48.08,57600.0,26.1808,26.2188,26.1156,26.121,57600.0
2007-11-26 10:30:00,48.07,48.29,48.06,48.22,62400.0,26.1156,26.2351,26.1102,26.1971,62400.0
2007-11-26 10:40:00,48.21,48.24,48.01,48.11,80500.0,26.1917,26.208,26.083,26.1373,80500.0
2007-11-26 10:50:00,48.1,48.1,48.0,48.06,108700.0,26.1319,26.1319,26.0776,26.1102,108700.0
2007-11-26 11:00:00,48.06,48.18,48.05,48.05,51400.0,26.1102,26.1754,26.1047,26.1047,51400.0
2007-11-26 11:10:00,48.05,48.09,47.82,47.95,72300.0,26.1047,26.1265,25.9798,26.0504,72300.0
2007-11-26 11:20:00,47.94,48.01,47.86,47.88,55900.0,26.045,26.083,26.0015,26.0124,55900.0
2007-11-26 11:30:00,47.87,48.03,47.85,47.88,39400.0,26.007,26.0939,25.9961,26.0124,39400.0
2007-11-26 11:40:00,47.89,47.91,47.77,47.85,38900.0,26.0178,26.0287,25.9526,25.9961,38900.0
2007-11-26 11:50:00,47.87,47.91,47.6,47.6,44500.0,26.007,26.0287,25.8603,25.8603,44500.0
2007-11-26 12:00:00,47.62,47.86,47.62,47.85,48600.0,25.8711,26.0015,25.8711,25.9961,48600.0
2007-11-26 12:10:00,47.86,48.02,47.86,47.96,56200.0,26.0015,26.0885,26.0015,26.0559,56200.0
2007-11-26 12:20:00,47.95,48.19,47.92,48.19,55500.0,26.0504,26.1808,26.0341,26.1808,55500.0
2007-11-26 12:30:00,48.17,48.18,48.01,48.03,29700.0,26.1699,26.1754,26.083,26.0939,29700.0
2007-11-26 12:40:00,48.03,48.14,48.01,48.08,23200.0,26.0939,26.1536,26.083,26.121,23200.0
2007-11-26 12:50:00,48.09,48.14,48.0,48.08,24400.0,26.1265,26.1536,26.0776,26.121,24400.0
2007-11-26 13:00:00,48.08,48.15,47.98,48.01,23400.0,26.121,26.1591,26.0667,26.083,23400.0
2007-11-26 13:10:00,47.99,48.03,47.93,47.96,28100.0,26.0722,26.0939,26.0396,26.0559,28100.0
2007-11-26 13:20:00,47.97,48.0,47.94,47.97,15100.0,26.0613,26.0776,26.045,26.0613,15100.0
2007-11-26 13:30:00,47.96,48.13,47.96,48.09,26000.0,26.0559,26.1482,26.0559,26.1265,26000.0
2007-11-26 13:40:00,48.08,48.08,47.94,48.0,43400.0,26.121,26.121,26.045,26.0776,43400.0
2007-11-26 13:50:00,48.0,48.0,47.75,47.78,47200.0,26.0776,26.0776,25.9418,25.9581,47200.0
2007-11-26 14:00:00,47.78,47.93,47.7,47.73,63000.0,25.9581,26.0396,25.9146,25.9309,63000.0
2007-11-26 14:10:00,47.73,47.78,47.64,47.71,48100.0,25.9309,25.9581,25.882,25.92,48100.0
2007-11-26 14:20:00,47.71,47.78,47.64,47.75,26500.0,25.92,25.9581,25.882,25.9418,26500.0
2007-11-26 14:30:00,47.75,47.86,47.73,47.73,22300.0,25.9418,26.0015,25.9309,25.9309,22300.0
2007-11-26 14:40:00,47.73,47.83,47.61,47.62,61300.0,25.9309,25.9852,25.8657,25.8711,61300.0
2007-11-26 14:50:00,47.61,47.98,47.6,47.76,160700.0,25.8657,26.0667,25.8603,25.9472,160700.0
2007-11-26 15:00:00,47.77,47.78,47.45,47.49,65800.0,25.9526,25.9581,25.7788,25.8005,65800.0
2007-11-26 15:10:00,47.49,47.61,47.36,47.48,100100.0,25.8005,25.8657,25.7299,25.7951,100100.0
2007-11-26 15:20:00,47.47,47.53,47.34,47.36,48500.0,25.7896,25.8222,25.719,25.7299,48500.0
2007-11-26 15:30:00,47.37,47.46,47.32,47.37,70100.0,25.7353,25.7842,25.7082,25.7353,70100.0
2007-11-26 15:40:00,47.36,47.4,47.29,47.33,132600.0,25.7299,25.7516,25.6919,25.7136,132600.0
2007-11-26 15:50:00,47.33,47.41,47.15,47.25,380000.0,25.7136,25.757,25.6158,25.6701,380000.0
2007-11-27 09:30:00,47.45,47.67,47.17,47.58,86300.0,25.7788,25.8983,25.6267,25.8494,86300.0
2007-11-27 09:40:00,47.58,47.79,47.42,47.77,59000.0,25.8494,25.9635,25.7625,25.9526,59000.0
2007-11-27 09:50:00,47.79,47.84,47.51,47.51,188000.0,25.9635,25.9907,25.8114,25.8114,188000.0
2007-11-27 10:00:00,47.51,47.77,47.38,47.5,202500.0,25.8114,25.9526,25.7408,25.8059,202500.0
2007-11-27 10:10:00,47.51,47.53,47.29,47.43,107700.0,25.8114,25.8222,25.6919,25.7679,107700.0
2007-11-27 10:20:00,47.42,47.68,47.42,47.68,73000.0,25.7625,25.9037,25.7625,25.9037,73000.0
2007-11-27 10:30:00,47.65,47.78,47.62,47.75,62100.0,25.8874,25.9581,25.8711,25.9418,62100.0
2007-11-27 10:40:00,47.75,48.0,47.68,47.94,74700.0,25.9418,26.0776,25.9037,26.045,74700.0
2007-11-27 10:50:00,47.94,47.97,47.77,47.8,41800.0,26.045,26.0613,25.9526,25.9689,41800.0
2007-11-27 11:00:00,47.8,47.87,47.63,47.73,48800.0,25.9689,26.007,25.8766,25.9309,48800.0
2007-11-27 11:10:00,47.72,47.9,47.71,47.88,84000.0,25.9255,26.0233,25.92,26.0124,84000.0
2007-11-27 11:20:00,47.89,48.18,47.88,48.08,129200.0,26.0178,26.1754,26.0124,26.121,129200.0
2007-11-27 11:30:00,48.08,48.21,48.07,48.12,96500.0,26.121,26.1917,26.1156,26.1428,96500.0
2007-11-27 11:40:00,48.14,48.21,48.03,48.07,47000.0,26.1536,26.1917,26.0939,26.1156,47000.0
2007-11-27 11:50:00,48.07,48.09,47.93,48.02,60900.0,26.1156,26.1265,26.0396,26.0885,60900.0
2007-11-27 12:00:00,48.0,48.08,47.94,48.0,34100.0,26.0776,26.121,26.045,26.0776,34100.0
2007-11-27 12:10:00,47.99,47.99,47.83,47.85,40800.0,26.0722,26.0722,25.9852,25.9961,40800.0
2007-11-27 12:20:00,47.85,47.85,47.65,47.72,78600.0,25.9961,25.9961,25.8874,25.9255,78600.0
2007-11-27 12:30:00,47.73,47.94,47.73,47.89,66400.0,25.9309,26.045,25.9309,26.0178,66400.0
2007-11-27 12:40:00,47.88,47.95,47.84,47.91,34900.0,26.0124,26.0504,25.9907,26.0287,34900.0
2007-11-27 12:50:00,47.91,47.94,47.8,47.83,45700.0,26.0287,26.045,25.9689,25.9852,45700.0
2007-11-27 13:00:00,47.84,47.9,47.79,47.84,67600.0,25.9907,26.0233,25.9635,25.9907,67600.0
2007-11-27 13:10:00,47.83,47.84,47.7,47.73,60900.0,25.9852,25.9907,25.9146,25.9309,60900.0
2007-11-27 13:20:00,47.72,47.76,47.7,47.73,78300.0,25.9255,25.9472,25.9146,25.9309,78300.0
2007-11-27 13:30:00,47.73,47.73,47.62,47.65,67700.0,25.9309,25.9309,25.8711,25.8874,67700.0
2007-11-27 13:40:00,47.64,47.72,47.6,47.67,88300.0,25.882,25.9255,25.8603,25.8983,88300.0
2007-11-27 13:50:00,47.66,47.66,47.5,47.54,132800.0,25.8929,25.8929,25.8059,25.8277,132800.0
2007-11-27 14:00:00,47.54,47.54,47.26,47.29,126600.0,25.8277,25.8277,25.6756,25.6919,126600.0
2007-11-27 14:10:00,47.29,47.46,47.28,47.41,82900.0,25.6919,25.7842,25.6864,25.757,82900.0
2007-11-27 14:20:00,47.41,47.41,47.22,47.31,123000.0,25.757,25.757,25.6538,25.7027,123000.0
2007-11-27 14:30:00,47.29,47.34,47.09,47.2,109400.0,25.6919,25.719,25.5832,25.643,109400.0
2007-11-27 14:40:00,47.21,47.24,47.0,47.04,95000.0,25.6484,25.6647,25.5343,25.556,95000.0
2007-11-27 14:50:00,47.05,47.15,46.99,47.08,78900.0,25.5615,25.6158,25.5289,25.5778,78900.0
2007-11-27 15:00:00,47.08,47.16,46.92,47.0,93500.0,25.5778,25.6212,25.4908,25.5343,93500.0
2007-11-27 15:10:00,46.99,47.22,46.99,47.19,116100.0,25.5289,25.6538,25.5289,25.6375,116100.0
2007-11-27 15:20:00,47.18,47.22,46.98,47.03,112800.0,25.6321,25.6538,25.5234,25.5506,112800.0
2007-11-27 15:30:00,47.03,47.39,46.99,47.31,192700.0,25.5506,25.7462,25.5289,25.7027,192700.0
2007-11-27 15:40:00,47.32,47.37,47.19,47.36,134800.0,25.7082,25.7353,25.6375,25.7299,134800.0
2007-11-27 15:50:00,47.36,47.5,47.33,47.37,258600.0,25.7299,25.8059,25.7136,25.7353,258600.0
2007-11-28 09:30:00,47.96,48.02,47.66,47.7,81400.0,26.0559,26.0885,25.8929,25.9146,81400.0
2007-11-28 09:40:00,47.73,47.74,47.51,47.73,90200.0,25.9309,25.9363,25.8114,25.9309,90200.0
2007-11-28 09:50:00,47.72,47.95,47.66,47.87,110100.0,25.9255,26.0504,25.8929,26.007,110100.0
2007-11-28 10:00:00,47.88,47.98,47.8,47.84,77300.0,26.0124,26.0667,25.9689,25.9907,77300.0
2007-11-28 10:10:00,47.85,47.94,47.74,47.87,58800.0,25.9961,26.045,25.9363,26.007,58800.0
2007-11-28 10:20:00,47.86,48.04,47.86,48.03,97200.0,26.0015,26.0993,26.0015,26.0939,97200.0
2007-11-28 10:30:00,48.03,48.29,48.01,48.22,132200.0,26.0939,26.2351,26.083,26.1971,132200.0
2007-11-28 10:40:00,48.24,48.54,48.24,48.48,94500.0,26.208,26.371,26.208,26.3384,94500.0
2007-11-28 10:50:00,48.49,48.57,48.42,48.51,66700.0,26.3438,26.3873,26.3058,26.3547,66700.0
2007-11-28 11:00:00,48.51,48.58,48.41,48.41,42000.0,26.3547,26.3927,26.3003,26.3003,42000.0
2007-11-28 11:10:00,48.41,48.5,48.31,48.47,49300.0,26.3003,26.3492,26.246,26.3329,49300.0
2007-11-28 11:20:00,48.47,48.48,48.39,48.44,25100.0,26.3329,26.3384,26.2895,26.3166,25100.0
2007-11-28 11:30:00,48.44,48.45,48.23,48.23,44600.0,26.3166,26.3221,26.2025,26.2025,44600.0
2007-11-28 11:40:00,48.24,48.33,48.17,48.18,37500.0,26.208,26.2569,26.1699,26.1754,37500.0
2007-11-28 11:50:00,48.18,48.31,48.16,48.3,35700.0,26.1754,26.246,26.1645,26.2406,35700.0
2007-11-28 12:00:00,48.31,48.43,48.29,48.37,46700.0,26.246,26.3112,26.2351,26.2786,46700.0
2007-11-28 12:10:00,48.36,48.45,48.35,48.42,29800.0,26.2732,26.3221,26.2677,26.3058,29800.0
2007-11-28 12:20:00,48.4,48.42,48.32,48.34,33000.0,26.2949,26.3058,26.2514,26.2623,33000.0
2007-11-28 12:30:00,48.35,48.4,48.33,48.35,27700.0,26.2677,26.2949,26.2569,26.2677,27700.0
2007-11-28 12:40:00,48.34,48.37,48.31,48.31,34100.0,26.2623,26.2786,26.246,26.246,34100.0
2007-11-28 12:50:00,48.3,48.37,48.28,48.33,56300.0,26.2406,26.2786,26.2297,26.2569,56300.0
2007-11-28 13:00:00,48.32,48.46,48.32,48.44,37700.0,26.2514,26.3275,26.2514,26.3166,37700.0
2007-11-28 13:10:00,48.44,48.59,48.4,48.56,77400.0,26.3166,26.3981,26.2949,26.3818,77400.0
2007-11-28 13:20:00,48.56,48.57,48.45,48.49,54800.0,26.3818,26.3873,26.3221,26.3438,54800.0
2007-11-28 13:30:00,48.5,48.57,48.48,48.55,33600.0,26.3492,26.3873,26.3384,26.3764,33600.0
2007-11-28 13:40:00,48.54,48.59,48.5,48.58,49200.0,26.371,26.3981,26.3492,26.3927,49200.0
2007-11-28 13:50:00,48.58,48.7,48.55,48.59,75600.0,26.3927,26.4579,26.3764,26.3981,75600.0
2007-11-28 14:00:00,48.6,48.67,48.46,48.6,86200.0,26.4036,26.4416,26.3275,26.4036,86200.0
2007-11-28 14:10:00,48.59,48.7,48.54,48.56,51400.0,26.3981,26.4579,26.371,26.3818,51400.0
2007-11-28 14:20:00,48.55,48.56,48.39,48.39,52400.0,26.3764,26.3818,26.2895,26.2895,52400.0
2007-11-28 14:30:00,48.39,48.46,48.33,48.35,55200.0,26.2895,26.3275,26.2569,26.2677,55200.0
2007-11-28 14:40:00,48.36,48.37,48.26,48.32,53200.0,26.2732,26.2786,26.2188,26.2514,53200.0
2007-11-28 14:50:00,48.32,48.37,48.29,48.3,45300.0,26.2514,26.2786,26.2351,26.2406,45300.0
2007-11-28 15:00:00,48.3,48.41,48.26,48.36,58000.0,26.2406,26.3003,26.2188,26.2732,58000.0
2007-11-28 15:10:00,48.37,48.45,48.35,48.43,58900.0,26.2786,26.3221,26.2677,26.3112,58900.0
2007-11-28 15:20:00,48.42,48.51,48.36,48.43,114800.0,26.3058,26.3547,26.2732,26.3112,114800.0
2007-11-28 15:30:00,48.43,48.45,48.29,48.38,112900.0,26.3112,26.3221,26.2351,26.284,112900.0
2007-11-28 15:40:00,48.38,48.41,48.16,48.17,140300.0,26.284,26.3003,26.1645,26.1699,140300.0
2007-11-28 15:50:00,48.16,48.34,48.11,48.25,190400.0,26.1645,26.2623,26.1373,26.2134,190400.0
2007-11-29 09:30:00,48.07,48.46,48.02,48.4,65900.0,26.1156,26.3275,26.0885,26.2949,65900.0
2007-11-29 09:40:00,48.4,48.71,48.37,48.53,70800.0,26.2949,26.4633,26.2786,26.3655,70800.0
2007-11-29 09:50:00,48.52,48.57,48.32,48.36,75400.0,26.3601,26.3873,26.2514,26.2732,75400.0
2007-11-29 10:00:00,48.36,48.48,48.25,48.34,90100.0,26.2732,26.3384,26.2134,26.2623,90100.0
2007-11-29 10:10:00,48.34,48.41,48.27,48.34,74800.0,26.2623,26.3003,26.2243,26.2623,74800.0
2007-11-29 10:20:00,48.33,48.33,48.1,48.13,53700.0,26.2569,26.2569,26.1319,26.1482,53700.0
2007-11-29 10:30:00,48.15,48.35,48.13,48.29,53900.0,26.1591,26.2677,26.1482,26.2351,53900.0
2007-11-29 10:40:00,48.29,48.32,48.17,48.24,41000.0,26.2351,26.2514,26.1699,26.208,41000.0
2007-11-29 10:50:00,48.23,48.29,48.2,48.21,29900.0,26.2025,26.2351,26.1862,26.1917,29900.0
2007-11-29 11:00:00,48.21,48.24,48.14,48.24,52200.0,26.1917,26.208,26.1536,26.208,52200.0
2007-11-29 11:10:00,48.24,48.45,48.23,48.42,62100.0,26.208,26.3221,26.2025,26.3058,62100.0
2007-11-29 11:20:00,48.43,48.5,48.33,48.49,41700.0,26.3112,26.3492,26.2569,26.3438,41700.0
2007-11-29 11:30:00,48.5,48.58,48.47,48.49,52600.0,26.3492,26.3927,26.3329,26.3438,52600.0
2007-11-29 11:40:00,48.49,48.69,48.47,48.62,60400.0,26.3438,26.4525,26.3329,26.4144,60400.0
2007-11-29 11:50:00,48.62,48.86,48.58,48.8,140500.0,26.4144,26.5448,26.3927,26.5122,140500.0
2007-11-29 12:00:00,48.81,48.93,48.79,48.89,65900.0,26.5176,26.5828,26.5068,26.5611,65900.0
2007-11-29 12:10:00,48.89,48.9,48.6,48.64,52100.0,26.5611,26.5665,26.4036,26.4253,52100.0
2007-11-29 12:20:00,48.63,48.76,48.61,48.75,44400.0,26.4199,26.4905,26.409,26.485,44400.0
2007-11-29 12:30:00,48.76,48.76,48.67,48.69,25700.0,26.4905,26.4905,26.4416,26.4525,25700.0
2007-11-29 12:40:00,48.71,48.77,48.56,48.66,24200.0,26.4633,26.4959,26.3818,26.4362,24200.0
2007-11-29 12:50:00,48.66,48.68,48.55,48.58,33900.0,26.4362,26.447,26.3764,26.3927,33900.0
2007-11-29 13:00:00,48.58,48.63,48.46,48.53,26800.0,26.3927,26.4199,26.3275,26.3655,26800.0
2007-11-29 13:10:00,48.52,48.65,48.47,48.56,64200.0,26.3601,26.4307,26.3329,26.3818,64200.0
2007-11-29 13:20:00,48.57,48.58,48.45,48.48,43800.0,26.3873,26.3927,26.3221,26.3384,43800.0
2007-11-29 13:30:00,48.49,48.61,48.49,48.51,27400.0,26.3438,26.409,26.3438,26.3547,27400.0
2007-11-29 13:40:00,48.49,48.55,48.38,48.51,26700.0,26.3438,26.3764,26.284,26.3547,26700.0
2007-11-29 13:50:00,48.5,48.71,48.5,48.56,54000.0,26.3492,26.4633,26.3492,26.3818,54000.0
2007-11-29 14:00:00,48.55,48.58,48.43,48.58,50300.0,26.3764,26.3927,26.3112,26.3927,50300.0
2007-11-29 14:10:00,48.58,48.73,48.57,48.63,53900.0,26.3927,26.4742,26.3873,26.4199,53900.0
2007-11-29 14:20:00,48.63,48.64,48.51,48.58,44100.0,26.4199,26.4253,26.3547,26.3927,44100.0
2007-11-29 14:30:00,48.59,48.6,48.49,48.51,43900.0,26.3981,26.4036,26.3438,26.3547,43900.0
2007-11-29 14:40:00,48.51,48.64,48.5,48.6,23500.0,26.3547,26.4253,26.3492,26.4036,23500.0
2007-11-29 14:50:00,48.61,48.7,48.53,48.7,40500.0,26.409,26.4579,26.3655,26.4579,40500.0
2007-11-29 15:00:00,48.7,48.8,48.69,48.77,65600.0,26.4579,26.5122,26.4525,26.4959,65600.0
2007-11-29 15:10:00,48.77,48.8,48.68,48.74,114900.0,26.4959,26.5122,26.447,26.4796,114900.0
2007-11-29 15:20:00,48.74,48.84,47.79,48.81,75900.0,26.4796,26.5339,25.9635,26.5176,75900.0
2007-11-29 15:30:00,48.8,48.82,48.68,48.72,94700.0,26.5122,26.5231,26.447,26.4687,94700.0
2007-11-29 15:40:00,48.72,48.89,48.67,48.77,110800.0,26.4687,26.5611,26.4416,26.4959,110800.0
2007-11-29 15:50:00,48.77,48.77,48.68,48.71,152700.0,26.4959,26.4959,26.447,26.4633,152700.0
2007-11-30 09:30:00,49.01,49.38,48.93,49.0,197800.0,26.6263,26.8273,26.5828,26.6209,197800.0
2007-11-30 09:40:00,49.0,49.1,48.9,48.92,80200.0,26.6209,26.6752,26.5665,26.5774,80200.0
2007-11-30 09:50:00,48.93,48.93,48.55,48.58,80400.0,26.5828,26.5828,26.3764,26.3927,80400.0
2007-11-30 10:00:00,48.54,48.75,48.53,48.57,97100.0,26.371,26.485,26.3655,26.3873,97100.0
2007-11-30 10:10:00,48.57,48.57,48.2,48.35,121000.0,26.3873,26.3873,26.1862,26.2677,121000.0
2007-11-30 10:20:00,48.36,48.51,48.28,48.51,69700.0,26.2732,26.3547,26.2297,26.3547,69700.0
2007-11-30 10:30:00,48.52,48.54,48.4,48.49,68000.0,26.3601,26.371,26.2949,26.3438,68000.0
2007-11-30 10:40:00,48.49,48.49,48.32,48.34,49100.0,26.3438,26.3438,26.2514,26.2623,49100.0
2007-11-30 10:50:00,48.33,48.44,48.27,48.41,74800.0,26.2569,26.3166,26.2243,26.3003,74800.0
2007-11-30 11:00:00,48.4,48.4,48.2,48.2,104300.0,26.2949,26.2949,26.1862,26.1862,104300.0
2007-11-30 11:10:00,48.2,48.32,48.02,48.09,107900.0,26.1862,26.2514,26.0885,26.1265,107900.0
2007-11-30 11:20:00,48.08,48.27,48.02,48.25,98100.0,26.121,26.2243,26.0885,26.2134,98100.0
2007-11-30 11:30:00,48.27,48.29,48.07,48.15,58200.0,26.2243,26.2351,26.1156,26.1591,58200.0
2007-11-30 11:40:00,48.17,48.26,48.16,48.22,20700.0,26.1699,26.2188,26.1645,26.1971,20700.0
2007-11-30 11:50:00,48.22,48.22,48.03,48.11,76000.0,26.1971,26.1971,26.0939,26.1373,76000.0
2007-11-30 12:00:00,48.1,48.12,48.01,48.04,30300.0,26.1319,26.1428,26.083,26.0993,30300.0
2007-11-30 12:10:00,48.04,48.1,47.9,48.03,56200.0,26.0993,26.1319,26.0233,26.0939,56200.0
2007-11-30 12:20:00,48.04,48.11,47.92,48.03,34000.0,26.0993,26.1373,26.0341,26.0939,34000.0
2007-11-30 12:30:00,48.01,48.07,47.93,48.02,21100.0,26.083,26.1156,26.0396,26.0885,21100.0
2007-11-30 12:40:00,48.03,48.06,47.9,48.0,24800.0,26.0939,26.1102,26.0233,26.0776,24800.0
2007-11-30 12:50:00,48.0,48.04,47.93,48.0,23300.0,26.0776,26.0993,26.0396,26.0776,23300.0
2007-11-30 13:00:00,48.01,48.04,47.95,48.02,34700.0,26.083,26.0993,26.0504,26.0885,34700.0
2007-11-30 13:10:00,48.01,48.07,47.92,48.07,47800.0,26.083,26.1156,26.0341,26.1156,47800.0
2007-11-30 13:20:00,48.08,48.11,48.02,48.05,30500.0,26.121,26.1373,26.0885,26.1047,30500.0
2007-11-30 13:30:00,48.06,48.08,48.01,48.06,32600.0,26.1102,26.121,26.083,26.1102,32600.0
2007-11-30 13:40:00,48.07,48.1,47.99,48.06,29100.0,26.1156,26.1319,26.0722,26.1102,29100.0
2007-11-30 13:50:00,48.05,48.11,48.02,48.05,15300.0,26.1047,26.1373,26.0885,26.1047,15300.0
2007-11-30 14:00:00,48.04,48.04,47.94,47.96,43200.0,26.0993,26.0993,26.045,26.0559,43200.0
2007-11-30 14:10:00,47.96,48.07,47.93,48.03,59600.0,26.0559,26.1156,26.0396,26.0939,59600.0
2007-11-30 14:20:00,48.03,48.05,47.95,48.0,24400.0,26.0939,26.1047,26.0504,26.0776,24400.0
2007-11-30 14:30:00,47.99,48.14,47.98,48.11,45100.0,26.0722,26.1536,26.0667,26.1373,45100.0
2007-11-30 14:40:00,48.11,48.11,47.98,48.01,36300.0,26.1373,26.1373,26.0667,26.083,36300.0
2007-11-30 14:50:00,48.01,48.05,47.95,48.0,54900.0,26.083,26.1047,26.0504,26.0776,54900.0
2007-11-30 15:00:00,48.01,48.03,47.78,47.81,64500.0,26.083,26.0939,25.9581,25.9744,64500.0
2007-11-30 15:10:00,47.82,47.99,47.77,47.97,105800.0,25.9798,26.0722,25.9526,26.0613,105800.0
2007-11-30 15:20:00,47.96,48.09,47.96,48.05,114100.0,26.0559,26.1265,26.0559,26.1047,114100.0
2007-11-30 15:30:00,48.05,48.1,47.95,48.05,122900.0,26.1047,26.1319,26.0504,26.1047,122900.0
2007-11-30 15:40:00,48.05,48.08,47.92,47.95,159200.0,26.1047,26.121,26.0341,26.0504,159200.0
2007-11-30 15:50:00,47.96,48.1,47.94,48.08,251300.0,26.0559,26.1319,26.045,26.121,251300.0
2007-12-03 09:30:00,47.85,48.64,47.68,48.45,130200.0,25.9961,26.4253,25.9037,26.3221,130200.0
2007-12-03 09:40:00,48.45,48.58,48.42,48.45,88600.0,26.3221,26.3927,26.3058,26.3221,88600.0
2007-12-03 09:50:00,48.49,48.51,48.32,48.36,44300.0,26.3438,26.3547,26.2514,26.2732,44300.0
2007-12-03 10:00:00,48.35,48.45,48.05,48.06,90900.0,26.2677,26.3221,26.1047,26.1102,90900.0
2007-12-03 10:10:00,48.06,48.2,48.03,48.12,61700.0,26.1102,26.1862,26.0939,26.1428,61700.0
2007-12-03 10:20:00,48.12,48.16,48.05,48.1,27500.0,26.1428,26.1645,26.1047,26.1319,27500.0
2007-12-03 10:30:00,48.09,48.23,48.08,48.15,57400.0,26.1265,26.2025,26.121,26.1591,57400.0
2007-12-03 10:40:00,48.15,48.3,48.15,48.27,51600.0,26.1591,26.2406,26.1591,26.2243,51600.0
2007-12-03 10:50:00,48.27,48.3,48.17,48.2,55100.0,26.2243,26.2406,26.1699,26.1862,55100.0
2007-12-03 11:00:00,48.22,48.28,48.18,48.25,39400.0,26.1971,26.2297,26.1754,26.2134,39400.0
2007-12-03 11:10:00,48.25,48.25,48.1,48.12,27300.0,26.2134,26.2134,26.1319,26.1428,27300.0
2007-12-03 11:20:00,48.12,48.19,48.09,48.17,32100.0,26.1428,26.1808,26.1265,26.1699,32100.0
2007-12-03 11:30:00,48.17,48.26,48.14,48.23,30500.0,26.1699,26.2188,26.1536,26.2025,30500.0
2007-12-03 11:40:00,48.23,48.28,48.19,48.22,32400.0,26.2025,26.2297,26.1808,26.1971,32400.0
2007-12-03 11:50:00,48.23,48.23,48.1,48.16,30700.0,26.2025,26.2025,26.1319,26.1645,30700.0
2007-12-03 12:00:00,48.16,48.16,48.08,48.12,36100.0,26.1645,26.1645,26.121,26.1428,36100.0
2007-12-03 12:10:00,48.12,48.23,48.11,48.15,34400.0,26.1428,26.2025,26.1373,26.1591,34400.0
2007-12-03 12:20:00,48.14,48.14,48.02,48.08,47000.0,26.1536,26.1536,26.0885,26.121,47000.0
2007-12-03 12:30:00,48.08,48.14,48.08,48.12,26200.0,26.121,26.1536,26.121,26.1428,26200.0
2007-12-03 12:40:00,48.12,48.17,48.1,48.17,28900.0,26.1428,26.1699,26.1319,26.1699,28900.0
2007-12-03 12:50:00,48.17,48.18,48.12,48.17,22200.0,26.1699,26.1754,26.1428,26.1699,22200.0
2007-12-03 13:00:00,48.17,48.19,48.14,48.17,19000.0,26.1699,26.1808,26.1536,26.1699,19000.0
2007-12-03 13:10:00,48.17,48.19,48.11,48.13,27900.0,26.1699,26.1808,26.1373,26.1482,27900.0
2007-12-03 13:20:00,48.14,48.16,48.11,48.15,15700.0,26.1536,26.1645,26.1373,26.1591,15700.0
2007-12-03 13:30:00,48.13,48.13,48.0,48.05,38700.0,26.1482,26.1482,26.0776,26.1047,38700.0
2007-12-03 13:40:00,48.05,48.05,47.95,47.95,46000.0,26.1047,26.1047,26.0504,26.0504,46000.0
2007-12-03 13:50:00,47.95,47.95,47.84,47.89,45900.0,26.0504,26.0504,25.9907,26.0178,45900.0
2007-12-03 14:00:00,47.88,48.04,47.88,48.01,67100.0,26.0124,26.0993,26.0124,26.083,67100.0
2007-12-03 14:10:00,48.02,48.1,47.97,48.1,35000.0,26.0885,26.1319,26.0613,26.1319,35000.0
2007-12-03 14:20:00,48.11,48.21,48.1,48.2,71600.0,26.1373,26.1917,26.1319,26.1862,71600.0
2007-12-03 14:30:00,48.19,48.24,48.17,48.19,101500.0,26.1808,26.208,26.1699,26.1808,101500.0
2007-12-03 14:40:00,48.2,48.26,48.17,48.19,53900.0,26.1862,26.2188,26.1699,26.1808,53900.0
2007-12-03 14:50:00,48.19,48.21,48.12,48.14,51300.0,26.1808,26.1917,26.1428,26.1536,51300.0
2007-12-03 15:00:00,48.14,48.17,48.05,48.06,31700.0,26.1536,26.1699,26.1047,26.1102,31700.0
2007-12-03 15:10:00,48.06,48.08,47.96,48.04,72300.0,26.1102,26.121,26.0559,26.0993,72300.0
2007-12-03 15:20:00,48.06,48.19,47.96,48.14,53500.0,26.1102,26.1808,26.0559,26.1536,53500.0
2007-12-03 15:30:00,48.15,48.32,48.13,48.3,106100.0,26.1591,26.2514,26.1482,26.2406,106100.0
2007-12-03 15:40:00,48.3,48.33,48.21,48.26,106000.0,26.2406,26.2569,26.1917,26.2188,106000.0
2007-12-03 15:50:00,48.26,48.26,47.98,48.03,191900.0,26.2188,26.2188,26.0667,26.0939,191900.0
2007-12-04 09:30:00,47.75,48.14,47.51,48.05,116500.0,25.9418,26.1536,25.8114,26.1047,116500.0
2007-12-04 09:40:00,48.01,48.02,47.55,47.7,77300.0,26.083,26.0885,25.8331,25.9146,77300.0
2007-12-04 09:50:00,47.7,47.72,47.54,47.69,66900.0,25.9146,25.9255,25.8277,25.9092,66900.0
2007-12-04 10:00:00,47.67,47.72,47.6,47.64,61400.0,25.8983,25.9255,25.8603,25.882,61400.0
2007-12-04 10:10:00,47.63,47.78,47.6,47.66,179700.0,25.8766,25.9581,25.8603,25.8929,179700.0
2007-12-04 10:20:00,47.67,47.77,47.57,47.76,47600.0,25.8983,25.9526,25.844,25.9472,47600.0
2007-12-04 10:30:00,47.76,47.86,47.74,47.79,58200.0,25.9472,26.0015,25.9363,25.9635,58200.0
2007-12-04 10:40:00,47.79,47.8,47.69,47.72,59300.0,25.9635,25.9689,25.9092,25.9255,59300.0
2007-12-04 10:50:00,47.71,47.8,47.7,47.7,65200.0,25.92,25.9689,25.9146,25.9146,65200.0
2007-12-04 11:00:00,47.7,47.72,47.61,47.62,80500.0,25.9146,25.9255,25.8657,25.8711,80500.0
2007-12-04 11:10:00,47.61,47.77,47.59,47.76,50700.0,25.8657,25.9526,25.8548,25.9472,50700.0
2007-12-04 11:20:00,47.75,47.8,47.65,47.65,31400.0,25.9418,25.9689,25.8874,25.8874,31400.0
2007-12-04 11:30:00,47.65,47.76,47.65,47.74,57100.0,25.8874,25.9472,25.8874,25.9363,57100.0
2007-12-04 11:40:00,47.75,47.78,47.72,47.78,18500.0,25.9418,25.9581,25.9255,25.9581,18500.0
2007-12-04 11:50:00,47.78,47.8,47.76,47.78,57800.0,25.9581,25.9689,25.9472,25.9581,57800.0
2007-12-04 12:00:00,47.79,47.9,47.77,47.86,49300.0,25.9635,26.0233,25.9526,26.0015,49300.0
2007-12-04 12:10:00,47.87,47.9,47.82,47.88,67200.0,26.007,26.0233,25.9798,26.0124,67200.0
2007-12-04 12:20:00,47.87,47.9,47.86,47.89,52700.0,26.007,26.0233,26.0015,26.0178,52700.0
2007-12-04 12:30:00,47.89,47.9,47.86,47.87,20600.0,26.0178,26.0233,26.0015,26.007,20600.0
2007-12-04 12:40:00,47.88,47.95,47.88,47.93,59800.0,26.0124,26.0504,26.0124,26.0396,59800.0
2007-12-04 12:50:00,47.93,47.95,47.92,47.92,21700.0,26.0396,26.0504,26.0341,26.0341,21700.0
2007-12-04 13:00:00,47.92,48.0,47.92,47.96,54800.0,26.0341,26.0776,26.0341,26.0559,54800.0
2007-12-04 13:10:00,47.96,47.97,47.88,47.88,17900.0,26.0559,26.0613,26.0124,26.0124,17900.0
2007-12-04 13:20:00,47.87,47.89,47.81,47.89,52600.0,26.007,26.0178,25.9744,26.0178,52600.0
2007-12-04 13:30:00,47.89,47.91,47.82,47.87,31700.0,26.0178,26.0287,25.9798,26.007,31700.0
2007-12-04 13:40:00,47.86,47.99,47.86,47.97,43100.0,26.0015,26.0722,26.0015,26.0613,43100.0
2007-12-04 13:50:00,47.98,48.0,47.93,47.98,27000.0,26.0667,26.0776,26.0396,26.0667,27000.0
2007-12-04 14:00:00,47.98,47.98,47.85,47.86,33400.0,26.0667,26.0667,25.9961,26.0015,33400.0
2007-12-04 14:10:00,47.85,47.85,47.76,47.81,33900.0,25.9961,25.9961,25.9472,25.9744,33900.0
2007-12-04 14:20:00,47.81,47.85,47.77,47.81,25600.0,25.9744,25.9961,25.9526,25.9744,25600.0
2007-12-04 14:30:00,47.81,47.83,47.77,47.77,28000.0,25.9744,25.9852,25.9526,25.9526,28000.0
2007-12-04 14:40:00,47.77,47.8,47.76,47.77,66900.0,25.9526,25.9689,25.9472,25.9526,66900.0
2007-12-04 14:50:00,47.77,47.8,47.73,47.79,55400.0,25.9526,25.9689,25.9309,25.9635,55400.0
2007-12-04 15:00:00,47.79,47.8,47.7,47.71,69200.0,25.9635,25.9689,25.9146,25.92,69200.0
2007-12-04 15:10:00,47.71,47.75,47.64,47.73,66800.0,25.92,25.9418,25.882,25.9309,66800.0
2007-12-04 15:20:00,47.73,47.76,47.7,47.72,104900.0,25.9309,25.9472,25.9146,25.9255,104900.0
2007-12-04 15:30:00,47.71,47.8,47.69,47.78,126400.0,25.92,25.9689,25.9092,25.9581,126400.0
2007-12-04 15:40:00,47.77,47.8,47.71,47.75,149600.0,25.9526,25.9689,25.92,25.9418,149600.0
2007-12-04 15:50:00,47.74,47.86,47.67,47.86,222000.0,25.9363,26.0015,25.8983,26.0015,222000.0
2007-12-05 09:30:00,48.17,48.51,48.17,48.46,116300.0,26.1699,26.3547,26.1699,26.3275,116300.0
2007-12-05 09:40:00,48.46,48.55,48.35,48.47,191400.0,26.3275,26.3764,26.2677,26.3329,191400.0
2007-12-05 09:50:00,48.47,48.48,48.31,48.43,92600.0,26.3329,26.3384,26.246,26.3112,92600.0
2007-12-05 10:00:00,48.44,48.5,48.36,48.44,75500.0,26.3166,26.3492,26.2732,26.3166,75500.0
2007-12-05 10:10:00,48.45,48.47,48.38,48.41,44300.0,26.3221,26.3329,26.284,26.3003,44300.0
2007-12-05 10:20:00,48.41,48.42,48.35,48.37,30100.0,26.3003,26.3058,26.2677,26.2786,30100.0
2007-12-05 10:30:00,48.38,48.39,48.31,48.31,47700.0,26.284,26.2895,26.246,26.246,47700.0
2007-12-05 10:40:00,48.32,48.46,48.29,48.44,49400.0,26.2514,26.3275,26.2351,26.3166,49400.0
2007-12-05 10:50:00,48.45,48.6,48.45,48.59,91200.0,26.3221,26.4036,26.3221,26.3981,91200.0
2007-12-05 11:00:00,48.59,48.6,48.48,48.51,69900.0,26.3981,26.4036,26.3384,26.3547,69900.0
2007-12-05 11:10:00,48.52,48.62,48.52,48.61,83800.0,26.3601,26.4144,26.3601,26.409,83800.0
2007-12-05 11:20:00,48.61,48.86,48.61,48.84,99600.0,26.409,26.5448,26.409,26.5339,99600.0
2007-12-05 11:30:00,48.84,49.01,48.82,48.86,94900.0,26.5339,26.6263,26.5231,26.5448,94900.0
2007-12-05 11:40:00,48.86,49.1,48.83,48.96,114100.0,26.5448,26.6752,26.5285,26.5991,114100.0
2007-12-05 11:50:00,48.96,48.98,48.91,48.93,80300.0,26.5991,26.61,26.572,26.5828,80300.0
2007-12-05 12:00:00,48.93,48.95,48.84,48.84,56500.0,26.5828,26.5937,26.5339,26.5339,56500.0
2007-12-05 12:10:00,48.85,48.9,48.77,48.88,45500.0,26.5394,26.5665,26.4959,26.5557,45500.0
2007-12-05 12:20:00,48.88,48.93,48.84,48.85,39300.0,26.5557,26.5828,26.5339,26.5394,39300.0
2007-12-05 12:30:00,48.85,48.89,48.84,48.88,59400.0,26.5394,26.5611,26.5339,26.5557,59400.0
2007-12-05 12:40:00,48.87,49.03,48.86,49.03,185100.0,26.5502,26.6372,26.5448,26.6372,185100.0
2007-12-05 12:50:00,49.02,49.04,48.97,49.0,276000.0,26.6317,26.6426,26.6046,26.6209,276000.0
2007-12-05 13:00:00,49.0,49.03,48.94,49.0,208700.0,26.6209,26.6372,26.5883,26.6209,208700.0
2007-12-05 13:10:00,49.0,49.03,48.87,48.87,96900.0,26.6209,26.6372,26.5502,26.5502,96900.0
2007-12-05 13:20:00,48.87,48.95,48.84,48.88,44100.0,26.5502,26.5937,26.5339,26.5557,44100.0
2007-12-05 13:30:00,48.87,48.95,48.85,48.9,36800.0,26.5502,26.5937,26.5394,26.5665,36800.0
2007-12-05 13:40:00,48.9,48.97,48.83,48.96,46400.0,26.5665,26.6046,26.5285,26.5991,46400.0
2007-12-05 13:50:00,48.96,48.98,48.78,48.79,69700.0,26.5991,26.61,26.5013,26.5068,69700.0
2007-12-05 14:00:00,48.8,48.84,48.73,48.78,76600.0,26.5122,26.5339,26.4742,26.5013,76600.0
2007-12-05 14:10:00,48.79,48.89,48.73,48.87,51000.0,26.5068,26.5611,26.4742,26.5502,51000.0
2007-12-05 14:20:00,48.86,48.87,48.57,48.61,83600.0,26.5448,26.5502,26.3873,26.409,83600.0
2007-12-05 14:30:00,48.61,48.62,48.43,48.46,85200.0,26.409,26.4144,26.3112,26.3275,85200.0
2007-12-05 14:40:00,48.47,48.55,48.46,48.51,45200.0,26.3329,26.3764,26.3275,26.3547,45200.0
2007-12-05 14:50:00,48.51,48.53,48.36,48.41,76500.0,26.3547,26.3655,26.2732,26.3003,76500.0
2007-12-05 15:00:00,48.41,48.43,48.35,48.38,37200.0,26.3003,26.3112,26.2677,26.284,37200.0
2007-12-05 15:10:00,48.39,48.53,48.38,48.49,63800.0,26.2895,26.3655,26.284,26.3438,63800.0
2007-12-05 15:20:00,48.49,48.73,48.46,48.7,142400.0,26.3438,26.4742,26.3275,26.4579,142400.0
2007-12-05 15:30:00,48.7,48.75,48.62,48.71,79500.0,26.4579,26.485,26.4144,26.4633,79500.0
2007-12-05 15:40:00,48.71,48.75,48.61,48.65,102400.0,26.4633,26.485,26.409,26.4307,102400.0
2007-12-05 15:50:00,48.64,48.75,48.61,48.69,192100.0,26.4253,26.485,26.409,26.4525,192100.0
2007-12-06 09:30:00,48.51,49.09,48.46,49.07,80600.0,26.3547,26.6698,26.3275,26.6589,80600.0
2007-12-06 09:40:00,49.07,49.17,49.0,49.1,48300.0,26.6589,26.7132,26.6209,26.6752,48300.0
2007-12-06 09:50:00,49.09,49.47,49.08,49.45,115100.0,26.6698,26.8762,26.6643,26.8653,115100.0
2007-12-06 10:00:00,49.46,49.49,49.22,49.37,83300.0,26.8708,26.8871,26.7404,26.8219,83300.0
2007-12-06 10:10:00,49.35,49.44,49.25,49.4,64600.0,26.811,26.8599,26.7567,26.8382,64600.0
2007-12-06 10:20:00,49.4,49.42,49.27,49.34,66000.0,26.8382,26.849,26.7676,26.8056,66000.0
2007-12-06 10:30:00,49.29,49.46,49.27,49.43,51000.0,26.7784,26.8708,26.7676,26.8545,51000.0
2007-12-06 10:40:00,49.43,49.45,49.31,49.41,38800.0,26.8545,26.8653,26.7893,26.8436,38800.0
2007-12-06 10:50:00,49.42,49.58,49.4,49.52,68000.0,26.849,26.936,26.8382,26.9034,68000.0
2007-12-06 11:00:00,49.54,49.55,49.49,49.49,50900.0,26.9142,26.9197,26.8871,26.8871,50900.0
2007-12-06 11:10:00,49.48,49.56,49.43,49.53,40300.0,26.8816,26.9251,26.8545,26.9088,40300.0
2007-12-06 11:20:00,49.52,49.6,49.47,49.48,39300.0,26.9034,26.9468,26.8762,26.8816,39300.0
2007-12-06 11:30:00,49.49,49.52,49.44,49.5,33500.0,26.8871,26.9034,26.8599,26.8925,33500.0
2007-12-06 11:40:00,49.5,49.53,49.39,49.41,36600.0,26.8925,26.9088,26.8327,26.8436,36600.0
2007-12-06 11:50:00,49.4,49.75,49.33,49.61,212200.0,26.8382,27.0283,26.8002,26.9523,212200.0
2007-12-06 12:00:00,49.61,49.82,49.6,49.73,74700.0,26.9523,27.0664,26.9468,27.0175,74700.0
2007-12-06 12:10:00,49.74,49.74,49.62,49.7,38100.0,27.0229,27.0229,26.9577,27.0012,38100.0
2007-12-06 12:20:00,49.7,49.71,49.6,49.62,44100.0,27.0012,27.0066,26.9468,26.9577,44100.0
2007-12-06 12:30:00,49.62,49.71,49.5,49.7,115800.0,26.9577,27.0066,26.8925,27.0012,115800.0
2007-12-06 12:40:00,49.7,49.76,49.62,49.76,60400.0,27.0012,27.0338,26.9577,27.0338,60400.0
2007-12-06 12:50:00,49.76,49.79,49.76,49.77,70700.0,27.0338,27.0501,27.0338,27.0392,70700.0
2007-12-06 13:00:00,49.77,50.02,49.74,50.0,221400.0,27.0392,27.175,27.0229,27.1642,221400.0
2007-12-06 13:10:00,50.0,50.02,49.89,49.97,71800.0,27.1642,27.175,27.1044,27.1479,71800.0
2007-12-06 13:20:00,49.96,50.01,49.9,50.01,57400.0,27.1424,27.1696,27.1098,27.1696,57400.0
2007-12-06 13:30:00,50.0,50.01,49.85,49.85,41500.0,27.1642,27.1696,27.0827,27.0827,41500.0
2007-12-06 13:40:00,49.85,50.09,49.78,50.0,103900.0,27.0827,27.213,27.0446,27.1642,103900.0
2007-12-06 13:50:00,50.0,50.02,49.89,50.0,75700.0,27.1642,27.175,27.1044,27.1642,75700.0
2007-12-06 14:00:00,50.0,50.01,49.93,49.94,63100.0,27.1642,27.1696,27.1261,27.1316,63100.0
2007-12-06 14:10:00,49.93,50.09,49.92,50.08,57200.0,27.1261,27.213,27.1207,27.2076,57200.0
2007-12-06 14:20:00,50.1,50.13,50.05,50.08,30800.0,27.2185,27.2348,27.1913,27.2076,30800.0
2007-12-06 14:30:00,50.06,50.25,50.06,50.25,62100.0,27.1967,27.3,27.1967,27.3,62100.0
2007-12-06 14:40:00,50.23,50.27,50.15,50.19,58100.0,27.2891,27.3108,27.2456,27.2674,58100.0
2007-12-06 14:50:00,50.18,50.26,50.18,50.24,63800.0,27.2619,27.3054,27.2619,27.2945,63800.0
2007-12-06 15:00:00,50.24,50.32,50.19,50.3,108500.0,27.2945,27.338,27.2674,27.3271,108500.0
2007-12-06 15:10:00,50.3,50.37,50.21,50.21,132200.0,27.3271,27.3652,27.2782,27.2782,132200.0
2007-12-06 15:20:00,50.22,50.34,50.18,50.33,118700.0,27.2837,27.3489,27.2619,27.3434,118700.0
2007-12-06 15:30:00,50.33,50.44,50.21,50.42,131300.0,27.3434,27.4032,27.2782,27.3923,131300.0
2007-12-06 15:40:00,50.42,50.54,50.25,50.51,250700.0,27.3923,27.4575,27.3,27.4412,250700.0
2007-12-06 15:50:00,50.51,50.53,50.29,50.5,294500.0,27.4412,27.4521,27.3217,27.4358,294500.0
2007-12-07 09:30:00,50.26,50.41,49.85,49.99,124000.0,27.3054,27.3869,27.0827,27.1587,124000.0
2007-12-07 09:40:00,49.97,50.32,49.95,50.3,100100.0,27.1479,27.338,27.137,27.3271,100100.0
2007-12-07 09:50:00,50.3,50.43,50.17,50.34,141500.0,27.3271,27.3978,27.2565,27.3489,141500.0
2007-12-07 10:00:00,50.34,50.53,50.3,50.41,120500.0,27.3489,27.4521,27.3271,27.3869,120500.0
2007-12-07 10:10:00,50.41,50.53,50.39,50.49,92000.0,27.3869,27.4521,27.376,27.4304,92000.0
2007-12-07 10:20:00,50.47,50.58,50.43,50.47,65400.0,27.4195,27.4793,27.3978,27.4195,65400.0
2007-12-07 10:30:00,50.46,50.54,50.43,50.5,72600.0,27.4141,27.4575,27.3978,27.4358,72600.0
2007-12-07 10:40:00,50.51,50.52,50.44,50.45,23700.0,27.4412,27.4467,27.4032,27.4086,23700.0
2007-12-07 10:50:00,50.45,50.53,50.43,50.45,60700.0,27.4086,27.4521,27.3978,27.4086,60700.0
2007-12-07 11:00:00,50.45,50.53,50.34,50.36,105000.0,27.4086,27.4521,27.3489,27.3597,105000.0
2007-12-07 11:10:00,50.37,50.57,50.33,50.49,84800.0,27.3652,27.4738,27.3434,27.4304,84800.0
2007-12-07 11:20:00,50.48,50.51,50.43,50.51,36000.0,27.4249,27.4412,27.3978,27.4412,36000.0
2007-12-07 11:30:00,50.51,50.66,50.47,50.6,63400.0,27.4412,27.5227,27.4195,27.4901,63400.0
2007-12-07 11:40:00,50.6,50.93,50.59,50.89,105300.0,27.4901,27.6694,27.4847,27.6477,105300.0
2007-12-07 11:50:00,50.9,50.91,50.61,50.63,76200.0,27.6531,27.6585,27.4956,27.5064,76200.0
2007-12-07 12:00:00,50.64,50.64,50.54,50.59,29400.0,27.5119,27.5119,27.4575,27.4847,29400.0
2007-12-07 12:10:00,50.6,50.61,50.54,50.6,25500.0,27.4901,27.4956,27.4575,27.4901,25500.0
2007-12-07 12:20:00,50.59,50.65,50.57,50.58,14800.0,27.4847,27.5173,27.4738,27.4793,14800.0
2007-12-07 12:30:00,50.6,50.61,50.55,50.61,15300.0,27.4901,27.4956,27.463,27.4956,15300.0
2007-12-07 12:40:00,50.6,50.6,50.55,50.59,16200.0,27.4901,27.4901,27.463,27.4847,16200.0
2007-12-07 12:50:00,50.58,50.58,50.49,50.49,23500.0,27.4793,27.4793,27.4304,27.4304,23500.0
2007-12-07 13:00:00,50.5,50.54,50.49,50.5,20600.0,27.4358,27.4575,27.4304,27.4358,20600.0
2007-12-07 13:10:00,50.5,50.58,50.49,50.56,68100.0,27.4358,27.4793,27.4304,27.4684,68100.0
2007-12-07 13:20:00,50.55,50.58,50.54,50.56,108200.0,27.463,27.4793,27.4575,27.4684,108200.0
2007-12-07 13:30:00,50.56,50.58,50.55,50.56,25800.0,27.4684,27.4793,27.463,27.4684,25800.0
2007-12-07 13:40:00,50.55,50.68,50.55,50.65,82700.0,27.463,27.5336,27.463,27.5173,82700.0
2007-12-07 13:50:00,50.65,50.66,50.6,50.61,17700.0,27.5173,27.5227,27.4901,27.4956,17700.0
2007-12-07 14:00:00,50.61,50.66,50.56,50.6,24600.0,27.4956,27.5227,27.4684,27.4901,24600.0
2007-12-07 14:10:00,50.6,50.61,50.49,50.51,26000.0,27.4901,27.4956,27.4304,27.4412,26000.0
2007-12-07 14:20:00,50.51,50.55,50.47,50.53,30100.0,27.4412,27.463,27.4195,27.4521,30100.0
2007-12-07 14:30:00,50.53,50.62,50.52,50.6,21500.0,27.4521,27.501,27.4467,27.4901,21500.0
2007-12-07 14:40:00,50.6,50.63,50.5,50.5,18800.0,27.4901,27.5064,27.4358,27.4358,18800.0
2007-12-07 14:50:00,50.5,50.5,50.42,50.48,28500.0,27.4358,27.4358,27.3923,27.4249,28500.0
2007-12-07 15:00:00,50.49,50.55,50.42,50.53,56100.0,27.4304,27.463,27.3923,27.4521,56100.0
2007-12-07 15:10:00,50.54,50.63,50.5,50.52,93700.0,27.4575,27.5064,27.4358,27.4467,93700.0
2007-12-07 15:20:00,50.52,50.52,50.45,50.52,80500.0,27.4467,27.4467,27.4086,27.4467,80500.0
2007-12-07 15:30:00,50.53,50.58,50.49,50.58,101800.0,27.4521,27.4793,27.4304,27.4793,101800.0
2007-12-07 15:40:00,50.57,50.58,50.42,50.44,75000.0,27.4738,27.4793,27.3923,27.4032,75000.0
2007-12-07 15:50:00,50.43,50.48,50.35,50.38,128200.0,27.3978,27.4249,27.3543,27.3706,128200.0
2007-12-10 09:30:00,50.72,50.8,50.31,50.51,138300.0,27.5553,27.5988,27.3326,27.4412,138300.0
2007-12-10 09:40:00,50.51,50.55,50.26,50.43,151700.0,27.4412,27.463,27.3054,27.3978,151700.0
2007-12-10 09:50:00,50.4,50.72,50.37,50.7,35400.0,27.3815,27.5553,27.3652,27.5444,35400.0
2007-12-10 10:00:00,50.71,50.78,50.66,50.69,80500.0,27.5499,27.5879,27.5227,27.539,80500.0
2007-12-10 10:10:00,50.69,50.7,50.54,50.62,59600.0,27.539,27.5444,27.4575,27.501,59600.0
2007-12-10 10:20:00,50.62,51.01,50.62,51.01,129100.0,27.501,27.7129,27.501,27.7129,129100.0
2007-12-10 10:30:00,51.0,51.1,50.9,50.96,67000.0,27.7074,27.7618,27.6531,27.6857,67000.0
2007-12-10 10:40:00,50.97,51.1,50.95,51.04,42300.0,27.6911,27.7618,27.6803,27.7292,42300.0
2007-12-10 10:50:00,51.05,51.24,51.05,51.24,77400.0,27.7346,27.8378,27.7346,27.8378,77400.0
2007-12-10 11:00:00,51.23,51.27,50.91,50.94,62100.0,27.8324,27.8541,27.6585,27.6748,62100.0
2007-12-10 11:10:00,50.97,51.25,50.97,51.18,140300.0,27.6911,27.8433,27.6911,27.8052,140300.0
2007-12-10 11:20:00,51.19,51.2,51.01,51.05,39500.0,27.8107,27.8161,27.7129,27.7346,39500.0
2007-12-10 11:30:00,51.04,51.21,51.0,51.19,69300.0,27.7292,27.8215,27.7074,27.8107,69300.0
2007-12-10 11:40:00,51.19,51.21,51.15,51.17,32100.0,27.8107,27.8215,27.7889,27.7998,32100.0
2007-12-10 11:50:00,51.15,51.2,51.07,51.08,26800.0,27.7889,27.8161,27.7455,27.7509,26800.0
2007-12-10 12:00:00,51.07,51.2,51.04,51.08,55200.0,27.7455,27.8161,27.7292,27.7509,55200.0
2007-12-10 12:10:00,51.07,51.21,51.04,51.1,99200.0,27.7455,27.8215,27.7292,27.7618,99200.0
2007-12-10 12:20:00,51.12,51.21,51.12,51.19,53200.0,27.7726,27.8215,27.7726,27.8107,53200.0
2007-12-10 12:30:00,51.19,51.21,51.13,51.17,35600.0,27.8107,27.8215,27.7781,27.7998,35600.0
2007-12-10 12:40:00,51.17,51.21,51.16,51.19,19800.0,27.7998,27.8215,27.7944,27.8107,19800.0
2007-12-10 12:50:00,51.19,51.2,51.14,51.15,32000.0,27.8107,27.8161,27.7835,27.7889,32000.0
2007-12-10 13:00:00,51.15,51.16,51.09,51.14,62000.0,27.7889,27.7944,27.7563,27.7835,62000.0
2007-12-10 13:10:00,51.14,51.27,51.12,51.26,97400.0,27.7835,27.8541,27.7726,27.8487,97400.0
2007-12-10 13:20:00,51.27,51.29,51.16,51.16,66900.0,27.8541,27.865,27.7944,27.7944,66900.0
2007-12-10 13:30:00,51.17,51.18,51.08,51.1,36600.0,27.7998,27.8052,27.7509,27.7618,36600.0
2007-12-10 13:40:00,51.1,51.26,51.09,51.21,62800.0,27.7618,27.8487,27.7563,27.8215,62800.0
2007-12-10 13:50:00,51.22,51.26,51.16,51.23,92000.0,27.827,27.8487,27.7944,27.8324,92000.0
2007-12-10 14:00:00,51.22,51.24,51.18,51.21,36600.0,27.827,27.8378,27.8052,27.8215,36600.0
2007-12-10 14:10:00,51.21,51.21,51.06,51.08,78800.0,27.8215,27.8215,27.74,27.7509,78800.0
2007-12-10 14:20:00,51.07,51.23,51.06,51.23,84700.0,27.7455,27.8324,27.74,27.8324,84700.0
2007-12-10 14:30:00,51.23,51.43,51.21,51.31,114500.0,27.8324,27.941,27.8215,27.8759,114500.0
2007-12-10 14:40:00,51.31,51.32,51.27,51.27,37800.0,27.8759,27.8813,27.8541,27.8541,37800.0
2007-12-10 14:50:00,51.28,51.6,51.26,51.53,297600.0,27.8596,28.0334,27.8487,27.9954,297600.0
2007-12-10 15:00:00,51.54,51.85,51.38,51.61,179600.0,28.0008,28.1692,27.9139,28.0388,179600.0
2007-12-10 15:10:00,51.61,51.61,51.38,51.39,72200.0,28.0388,28.0388,27.9139,27.9193,72200.0
2007-12-10 15:20:00,51.4,51.44,51.37,51.39,63800.0,27.9247,27.9465,27.9084,27.9193,63800.0
2007-12-10 15:30:00,51.38,51.4,51.27,51.35,90100.0,27.9139,27.9247,27.8541,27.8976,90100.0
2007-12-10 15:40:00,51.34,51.35,51.27,51.31,120400.0,27.8922,27.8976,27.8541,27.8759,120400.0
2007-12-10 15:50:00,51.31,51.62,51.27,51.32,317200.0,27.8759,28.0443,27.8541,27.8813,317200.0
2007-12-11 09:30:00,51.29,51.56,51.07,51.12,239800.0,27.865,28.0117,27.7455,27.7726,239800.0
2007-12-11 09:40:00,51.12,51.12,51.03,51.06,52800.0,27.7726,27.7726,27.7237,27.74,52800.0
2007-12-11 09:50:00,51.06,51.15,51.02,51.11,62700.0,27.74,27.7889,27.7183,27.7672,62700.0
2007-12-11 10:00:00,51.1,51.12,50.95,50.99,90300.0,27.7618,27.7726,27.6803,27.702,90300.0
2007-12-11 10:10:00,50.99,50.99,50.85,50.87,97300.0,27.702,27.702,27.6259,27.6368,97300.0
2007-12-11 10:20:00,50.86,50.93,50.81,50.82,65700.0,27.6314,27.6694,27.6042,27.6096,65700.0
2007-12-11 10:30:00,50.83,50.83,50.64,50.71,114300.0,27.6151,27.6151,27.5119,27.5499,114300.0
2007-12-11 10:40:00,50.71,50.73,50.63,50.63,60200.0,27.5499,27.5607,27.5064,27.5064,60200.0
2007-12-11 10:50:00,50.63,50.68,50.58,50.61,46100.0,27.5064,27.5336,27.4793,27.4956,46100.0
2007-12-11 11:00:00,50.61,50.66,50.59,50.65,37200.0,27.4956,27.5227,27.4847,27.5173,37200.0
2007-12-11 11:10:00,50.66,50.66,50.62,50.65,19400.0,27.5227,27.5227,27.501,27.5173,19400.0
2007-12-11 11:20:00,50.65,50.67,50.54,50.56,47100.0,27.5173,27.5282,27.4575,27.4684,47100.0
2007-12-11 11:30:00,50.56,50.57,50.51,50.54,44000.0,27.4684,27.4738,27.4412,27.4575,44000.0
2007-12-11 11:40:00,50.54,50.55,50.41,50.41,115300.0,27.4575,27.463,27.3869,27.3869,115300.0
2007-12-11 11:50:00,50.7,50.7,50.39,50.42,136000.0,27.5444,27.5444,27.376,27.3923,136000.0
2007-12-11 12:00:00,50.42,50.42,50.36,50.41,52500.0,27.3923,27.3923,27.3597,27.3869,52500.0
2007-12-11 12:10:00,50.41,50.44,50.38,50.38,30200.0,27.3869,27.4032,27.3706,27.3706,30200.0
2007-12-11 12:20:00,50.39,50.4,50.38,50.4,61100.0,27.376,27.3815,27.3706,27.3815,61100.0
2007-12-11 12:30:00,50.4,50.42,50.37,50.42,37800.0,27.3815,27.3923,27.3652,27.3923,37800.0
2007-12-11 12:40:00,50.42,50.47,50.42,50.46,33200.0,27.3923,27.4195,27.3923,27.4141,33200.0
2007-12-11 12:50:00,50.45,50.47,50.43,50.44,21200.0,27.4086,27.4195,27.3978,27.4032,21200.0
2007-12-11 13:00:00,50.44,50.47,50.38,50.4,33100.0,27.4032,27.4195,27.3706,27.3815,33100.0
2007-12-11 13:10:00,50.39,50.41,50.35,50.38,59500.0,27.376,27.3869,27.3543,27.3706,59500.0
2007-12-11 13:20:00,50.38,50.47,50.35,50.47,48200.0,27.3706,27.4195,27.3543,27.4195,48200.0
2007-12-11 13:30:00,50.47,50.47,50.35,50.41,113800.0,27.4195,27.4195,27.3543,27.3869,113800.0
2007-12-11 13:40:00,50.41,50.47,50.39,50.47,42800.0,27.3869,27.4195,27.376,27.4195,42800.0
2007-12-11 13:50:00,50.47,50.59,50.47,50.5,105700.0,27.4195,27.4847,27.4195,27.4358,105700.0
2007-12-11 14:00:00,50.49,50.51,50.48,50.5,37900.0,27.4304,27.4412,27.4249,27.4358,37900.0
2007-12-11 14:10:00,50.49,50.5,49.72,50.19,258600.0,27.4304,27.4358,27.012,27.2674,258600.0
2007-12-11 14:20:00,50.19,50.2,49.58,49.84,230600.0,27.2674,27.2728,26.936,27.0772,230600.0
2007-12-11 14:30:00,49.84,49.92,49.6,49.7,131600.0,27.0772,27.1207,26.9468,27.0012,131600.0
2007-12-11 14:40:00,49.7,49.72,49.49,49.67,145900.0,27.0012,27.012,26.8871,26.9849,145900.0
2007-12-11 14:50:00,49.7,49.76,49.63,49.72,138100.0,27.0012,27.0338,26.9631,27.012,138100.0
2007-12-11 15:00:00,49.72,49.86,49.59,49.79,172500.0,27.012,27.0881,26.9414,27.0501,172500.0
2007-12-11 15:10:00,49.79,49.84,49.65,49.66,94800.0,27.0501,27.0772,26.974,26.9794,94800.0
2007-12-11 15:20:00,49.66,49.8,49.59,49.72,82500.0,26.9794,27.0555,26.9414,27.012,82500.0
2007-12-11 15:30:00,49.72,49.77,49.48,49.51,118400.0,27.012,27.0392,26.8816,26.8979,118400.0
2007-12-11 15:40:00,49.5,49.53,49.38,49.4,140500.0,26.8925,26.9088,26.8273,26.8382,140500.0
2007-12-11 15:50:00,49.4,49.52,49.4,49.5,236300.0,26.8382,26.9034,26.8382,26.8925,236300.0
2007-12-12 09:30:00,49.99,50.73,49.94,49.95,195200.0,27.1587,27.5607,27.1316,27.137,195200.0
2007-12-12 09:40:00,49.96,49.99,49.18,49.19,225700.0,27.1424,27.1587,26.7187,26.7241,225700.0
2007-12-12 09:50:00,49.22,49.73,49.17,49.58,76700.0,26.7404,27.0175,26.7132,26.936,76700.0
2007-12-12 10:00:00,49.52,49.69,49.45,49.59,54900.0,26.9034,26.9957,26.8653,26.9414,54900.0
2007-12-12 10:10:00,49.57,49.7,49.54,49.63,67200.0,26.9305,27.0012,26.9142,26.9631,67200.0
2007-12-12 10:20:00,49.63,49.74,49.62,49.69,56600.0,26.9631,27.0229,26.9577,26.9957,56600.0
2007-12-12 10:30:00,49.66,49.7,49.54,49.54,38800.0,26.9794,27.0012,26.9142,26.9142,38800.0
2007-12-12 10:40:00,49.52,49.67,49.5,49.53,48000.0,26.9034,26.9849,26.8925,26.9088,48000.0
2007-12-12 10:50:00,49.51,49.63,49.51,49.52,43200.0,26.8979,26.9631,26.8979,26.9034,43200.0
2007-12-12 11:00:00,49.52,49.7,49.52,49.66,36000.0,26.9034,27.0012,26.9034,26.9794,36000.0
2007-12-12 11:10:00,49.67,49.82,49.67,49.82,58100.0,26.9849,27.0664,26.9849,27.0664,58100.0
2007-12-12 11:20:00,49.81,49.84,49.6,49.69,42900.0,27.0609,27.0772,26.9468,26.9957,42900.0
2007-12-12 11:30:00,49.69,49.81,49.69,49.77,26400.0,26.9957,27.0609,26.9957,27.0392,26400.0
2007-12-12 11:40:00,49.78,49.86,49.76,49.83,28000.0,27.0446,27.0881,27.0338,27.0718,28000.0
2007-12-12 11:50:00,49.82,49.92,49.76,49.85,26400.0,27.0664,27.1207,27.0338,27.0827,26400.0
2007-12-12 12:00:00,49.86,49.88,49.73,49.75,39700.0,27.0881,27.099,27.0175,27.0283,39700.0
2007-12-12 12:10:00,49.74,49.87,49.74,49.85,29900.0,27.0229,27.0935,27.0229,27.0827,29900.0
2007-12-12 12:20:00,49.83,49.88,49.79,49.81,24100.0,27.0718,27.099,27.0501,27.0609,24100.0
2007-12-12 12:30:00,49.8,49.8,49.55,49.59,60300.0,27.0555,27.0555,26.9197,26.9414,60300.0
2007-12-12 12:40:00,49.6,49.6,49.4,49.44,57300.0,26.9468,26.9468,26.8382,26.8599,57300.0
2007-12-12 12:50:00,49.44,49.47,49.33,49.43,49900.0,26.8599,26.8762,26.8002,26.8545,49900.0
2007-12-12 13:00:00,49.44,49.6,49.36,49.5,56400.0,26.8599,26.9468,26.8165,26.8925,56400.0
2007-12-12 13:10:00,49.51,49.63,49.5,49.56,35000.0,26.8979,26.9631,26.8925,26.9251,35000.0
2007-12-12 13:20:00,49.55,49.6,49.52,49.53,17800.0,26.9197,26.9468,26.9034,26.9088,17800.0
2007-12-12 13:30:00,49.55,49.77,49.5,49.74,41800.0,26.9197,27.0392,26.8925,27.0229,41800.0
2007-12-12 13:40:00,49.75,49.82,49.61,49.68,30500.0,27.0283,27.0664,26.9523,26.9903,30500.0
2007-12-12 13:50:00,49.65,49.74,49.61,49.72,23000.0,26.974,27.0229,26.9523,27.012,23000.0
2007-12-12 14:00:00,49.72,49.83,49.67,49.8,31800.0,27.012,27.0718,26.9849,27.0555,31800.0
2007-12-12 14:10:00,49.78,49.88,49.76,49.79,54700.0,27.0446,27.099,27.0338,27.0501,54700.0
2007-12-12 14:20:00,49.78,49.78,49.62,49.63,62600.0,27.0446,27.0446,26.9577,26.9631,62600.0
2007-12-12 14:30:00,49.61,49.67,49.48,49.55,43700.0,26.9523,26.9849,26.8816,26.9197,43700.0
2007-12-12 14:40:00,49.55,49.55,49.45,49.52,58500.0,26.9197,26.9197,26.8653,26.9034,58500.0
2007-12-12 14:50:00,49.51,49.55,49.35,49.37,45700.0,26.8979,26.9197,26.811,26.8219,45700.0
2007-12-12 15:00:00,49.35,49.37,49.23,49.31,82100.0,26.811,26.8219,26.7458,26.7893,82100.0
2007-12-12 15:10:00,49.3,49.3,49.0,49.15,120500.0,26.7839,26.7839,26.6209,26.7024,120500.0
2007-12-12 15:20:00,49.15,49.26,49.0,49.16,138100.0,26.7024,26.7621,26.6209,26.7078,138100.0
2007-12-12 15:30:00,49.16,49.18,48.94,49.0,130700.0,26.7078,26.7187,26.5883,26.6209,130700.0
2007-12-12 15:40:00,48.99,49.23,48.87,49.19,154200.0,26.6154,26.7458,26.5502,26.7241,154200.0
2007-12-12 15:50:00,49.18,49.47,49.14,49.45,276000.0,26.7187,26.8762,26.6969,26.8653,276000.0
2007-12-13 09:30:00,49.2,49.79,49.17,49.69,127900.0,26.7295,27.0501,26.7132,26.9957,127900.0
2007-12-13 09:40:00,49.68,49.68,49.37,49.37,64300.0,26.9903,26.9903,26.8219,26.8219,64300.0
2007-12-13 09:50:00,49.37,49.54,49.3,49.4,53200.0,26.8219,26.9142,26.7839,26.8382,53200.0
2007-12-13 10:00:00,49.37,49.39,49.07,49.15,95800.0,26.8219,26.8327,26.6589,26.7024,95800.0
2007-12-13 10:10:00,49.18,49.21,48.94,48.98,96300.0,26.7187,26.735,26.5883,26.61,96300.0
2007-12-13 10:20:00,48.98,49.07,48.56,48.65,177300.0,26.61,26.6589,26.3818,26.4307,177300.0
2007-12-13 10:30:00,48.64,48.79,48.56,48.66,113300.0,26.4253,26.5068,26.3818,26.4362,113300.0
2007-12-13 10:40:00,48.67,48.72,48.46,48.65,81500.0,26.4416,26.4687,26.3275,26.4307,81500.0
2007-12-13 10:50:00,48.66,48.68,48.36,48.43,73400.0,26.4362,26.447,26.2732,26.3112,73400.0
2007-12-13 11:00:00,48.41,48.58,48.4,48.52,101500.0,26.3003,26.3927,26.2949,26.3601,101500.0
2007-12-13 11:10:00,48.53,48.63,48.52,48.52,48100.0,26.3655,26.4199,26.3601,26.3601,48100.0
2007-12-13 11:20:00,48.51,48.57,48.45,48.46,70600.0,26.3547,26.3873,26.3221,26.3275,70600.0
2007-12-13 11:30:00,48.45,48.49,48.39,48.46,79400.0,26.3221,26.3438,26.2895,26.3275,79400.0
2007-12-13 11:40:00,48.47,48.54,48.43,48.51,44100.0,26.3329,26.371,26.3112,26.3547,44100.0
2007-12-13 11:50:00,48.49,48.58,48.48,48.5,56200.0,26.3438,26.3927,26.3384,26.3492,56200.0
2007-12-13 12:00:00,48.51,48.55,48.29,48.37,84000.0,26.3547,26.3764,26.2351,26.2786,84000.0
2007-12-13 12:10:00,48.36,48.44,48.3,48.34,46800.0,26.2732,26.3166,26.2406,26.2623,46800.0
2007-12-13 12:20:00,48.35,48.38,48.24,48.34,57000.0,26.2677,26.284,26.208,26.2623,57000.0
2007-12-13 12:30:00,48.32,48.39,48.3,48.32,50300.0,26.2514,26.2895,26.2406,26.2514,50300.0
2007-12-13 12:40:00,48.33,48.41,48.26,48.41,52800.0,26.2569,26.3003,26.2188,26.3003,52800.0
2007-12-13 12:50:00,48.4,48.45,48.33,48.33,36200.0,26.2949,26.3221,26.2569,26.2569,36200.0
2007-12-13 13:00:00,48.33,48.42,48.33,48.42,36400.0,26.2569,26.3058,26.2569,26.3058,36400.0
2007-12-13 13:10:00,48.42,48.42,48.2,48.23,64400.0,26.3058,26.3058,26.1862,26.2025,64400.0
2007-12-13 13:20:00,48.22,48.32,48.19,48.32,59700.0,26.1971,26.2514,26.1808,26.2514,59700.0
2007-12-13 13:30:00,48.32,48.48,48.31,48.37,53600.0,26.2514,26.3384,26.246,26.2786,53600.0
2007-12-13 13:40:00,48.35,48.39,48.29,48.31,56400.0,26.2677,26.2895,26.2351,26.246,56400.0
2007-12-13 13:50:00,48.31,48.53,48.31,48.46,62000.0,26.246,26.3655,26.246,26.3275,62000.0
2007-12-13 14:00:00,48.48,48.63,48.43,48.46,106200.0,26.3384,26.4199,26.3112,26.3275,106200.0
2007-12-13 14:10:00,48.47,48.6,48.44,48.55,33500.0,26.3329,26.4036,26.3166,26.3764,33500.0
2007-12-13 14:20:00,48.54,48.57,48.45,48.53,47700.0,26.371,26.3873,26.3221,26.3655,47700.0
2007-12-13 14:30:00,48.53,48.56,48.44,48.47,51100.0,26.3655,26.3818,26.3166,26.3329,51100.0
2007-12-13 14:40:00,48.49,48.51,48.37,48.41,28500.0,26.3438,26.3547,26.2786,26.3003,28500.0
2007-12-13 14:50:00,48.43,48.54,48.43,48.46,26800.0,26.3112,26.371,26.3112,26.3275,26800.0
2007-12-13 15:00:00,48.46,48.64,48.44,48.58,66700.0,26.3275,26.4253,26.3166,26.3927,66700.0
2007-12-13 15:10:00,48.58,48.59,48.44,48.54,45300.0,26.3927,26.3981,26.3166,26.371,45300.0
2007-12-13 15:20:00,48.54,48.69,48.44,48.67,69900.0,26.371,26.4525,26.3166,26.4416,69900.0
2007-12-13 15:30:00,48.68,48.72,48.61,48.65,91600.0,26.447,26.4687,26.409,26.4307,91600.0
2007-12-13 15:40:00,48.66,48.76,48.6,48.66,115800.0,26.4362,26.4905,26.4036,26.4362,115800.0
2007-12-13 15:50:00,48.65,48.77,48.55,48.61,221400.0,26.4307,26.4959,26.3764,26.409,221400.0
2007-12-14 09:30:00,47.9,48.5,47.83,47.94,181000.0,26.0233,26.3492,25.9852,26.045,181000.0
2007-12-14 09:40:00,47.96,47.99,47.78,47.88,124600.0,26.0559,26.0722,25.9581,26.0124,124600.0
2007-12-14 09:50:00,47.88,48.06,47.75,47.75,96600.0,26.0124,26.1102,25.9418,25.9418,96600.0
2007-12-14 10:00:00,47.76,48.07,47.7,48.05,122200.0,25.9472,26.1156,25.9146,26.1047,122200.0
2007-12-14 10:10:00,48.04,48.11,47.79,48.05,70700.0,26.0993,26.1373,25.9635,26.1047,70700.0
2007-12-14 10:20:00,48.06,48.15,48.01,48.13,67100.0,26.1102,26.1591,26.083,26.1482,67100.0
2007-12-14 10:30:00,48.13,48.2,48.07,48.15,40100.0,26.1482,26.1862,26.1156,26.1591,40100.0
2007-12-14 10:40:00,48.15,48.28,48.1,48.24,55100.0,26.1591,26.2297,26.1319,26.208,55100.0
2007-12-14 10:50:00,48.25,48.27,48.02,48.08,46300.0,26.2134,26.2243,26.0885,26.121,46300.0
2007-12-14 11:00:00,48.08,48.18,48.06,48.17,37800.0,26.121,26.1754,26.1102,26.1699,37800.0
2007-12-14 11:10:00,48.15,48.16,48.04,48.13,16100.0,26.1591,26.1645,26.0993,26.1482,16100.0
2007-12-14 11:20:00,48.13,48.24,48.06,48.1,63900.0,26.1482,26.208,26.1102,26.1319,63900.0
2007-12-14 11:30:00,48.11,48.23,48.08,48.13,21000.0,26.1373,26.2025,26.121,26.1482,21000.0
2007-12-14 11:40:00,48.13,48.21,48.05,48.17,43200.0,26.1482,26.1917,26.1047,26.1699,43200.0
2007-12-14 11:50:00,48.16,48.23,48.05,48.06,24400.0,26.1645,26.2025,26.1047,26.1102,24400.0
2007-12-14 12:00:00,48.05,48.07,47.99,48.01,24600.0,26.1047,26.1156,26.0722,26.083,24600.0
2007-12-14 12:10:00,47.99,48.1,47.98,48.1,14900.0,26.0722,26.1319,26.0667,26.1319,14900.0
2007-12-14 12:20:00,48.11,48.17,48.08,48.08,22400.0,26.1373,26.1699,26.121,26.121,22400.0
2007-12-14 12:30:00,48.07,48.08,47.92,47.99,32500.0,26.1156,26.121,26.0341,26.0722,32500.0
2007-12-14 12:40:00,48.0,48.04,47.96,48.04,11900.0,26.0776,26.0993,26.0559,26.0993,11900.0
2007-12-14 12:50:00,48.03,48.13,48.03,48.05,21700.0,26.0939,26.1482,26.0939,26.1047,21700.0
2007-12-14 13:00:00,48.05,48.13,48.01,48.12,18400.0,26.1047,26.1482,26.083,26.1428,18400.0
2007-12-14 13:10:00,48.12,48.17,48.12,48.15,23500.0,26.1428,26.1699,26.1428,26.1591,23500.0
2007-12-14 13:20:00,48.15,48.24,48.13,48.17,21100.0,26.1591,26.208,26.1482,26.1699,21100.0
2007-12-14 13:30:00,48.17,48.22,48.13,48.22,26800.0,26.1699,26.1971,26.1482,26.1971,26800.0
2007-12-14 13:40:00,48.23,48.24,48.09,48.17,30200.0,26.2025,26.208,26.1265,26.1699,30200.0
2007-12-14 13:50:00,48.17,48.19,48.07,48.15,44400.0,26.1699,26.1808,26.1156,26.1591,44400.0
2007-12-14 14:00:00,48.14,48.19,48.06,48.17,33800.0,26.1536,26.1808,26.1102,26.1699,33800.0
2007-12-14 14:10:00,48.18,48.22,48.12,48.15,29800.0,26.1754,26.1971,26.1428,26.1591,29800.0
2007-12-14 14:20:00,48.13,48.18,48.13,48.15,18900.0,26.1482,26.1754,26.1482,26.1591,18900.0
2007-12-14 14:30:00,48.15,48.17,48.09,48.17,19400.0,26.1591,26.1699,26.1265,26.1699,19400.0
2007-12-14 14:40:00,48.16,48.26,48.1,48.13,40400.0,26.1645,26.2188,26.1319,26.1482,40400.0
2007-12-14 14:50:00,48.12,48.13,47.95,47.97,40000.0,26.1428,26.1482,26.0504,26.0613,40000.0
2007-12-14 15:00:00,47.97,48.04,47.91,48.01,45000.0,26.0613,26.0993,26.0287,26.083,45000.0
2007-12-14 15:10:00,48.01,48.05,47.8,47.82,37300.0,26.083,26.1047,25.9689,25.9798,37300.0
2007-12-14 15:20:00,47.81,47.87,47.76,47.84,56800.0,25.9744,26.007,25.9472,25.9907,56800.0
2007-12-14 15:30:00,47.85,48.05,47.84,47.98,68600.0,25.9961,26.1047,25.9907,26.0667,68600.0
2007-12-14 15:40:00,47.98,48.08,47.85,47.96,93600.0,26.0667,26.121,25.9961,26.0559,93600.0
2007-12-14 15:50:00,47.97,47.97,47.83,47.94,179200.0,26.0613,26.0613,25.9852,26.045,179200.0
2007-12-17 09:30:00,47.62,47.83,47.55,47.74,60600.0,25.8711,25.9852,25.8331,25.9363,60600.0
2007-12-17 09:40:00,47.73,47.89,47.61,47.71,48000.0,25.9309,26.0178,25.8657,25.92,48000.0
2007-12-17 09:50:00,47.71,47.74,47.6,47.69,37100.0,25.92,25.9363,25.8603,25.9092,37100.0
2007-12-17 10:00:00,47.7,47.79,47.55,47.58,52000.0,25.9146,25.9635,25.8331,25.8494,52000.0
2007-12-17 10:10:00,47.57,47.75,47.55,47.74,57800.0,25.844,25.9418,25.8331,25.9363,57800.0
2007-12-17 10:20:00,47.74,47.8,47.73,47.79,25500.0,25.9363,25.9689,25.9309,25.9635,25500.0
2007-12-17 10:30:00,47.79,48.08,47.7,48.05,76600.0,25.9635,26.121,25.9146,26.1047,76600.0
2007-12-17 10:40:00,48.05,48.24,48.02,48.24,89500.0,26.1047,26.208,26.0885,26.208,89500.0
2007-12-17 10:50:00,48.21,48.29,48.15,48.27,76000.0,26.1917,26.2351,26.1591,26.2243,76000.0
2007-12-17 11:00:00,48.27,48.5,48.25,48.39,115100.0,26.2243,26.3492,26.2134,26.2895,115100.0
2007-12-17 11:10:00,48.39,48.46,48.32,48.45,51000.0,26.2895,26.3275,26.2514,26.3221,51000.0
2007-12-17 11:20:00,48.45,48.45,48.27,48.28,60700.0,26.3221,26.3221,26.2243,26.2297,60700.0
2007-12-17 11:30:00,48.28,48.33,48.21,48.29,28000.0,26.2297,26.2569,26.1917,26.2351,28000.0
2007-12-17 11:40:00,48.29,48.31,48.03,48.04,43700.0,26.2351,26.246,26.0939,26.0993,43700.0
2007-12-17 11:50:00,48.05,48.21,48.0,48.15,42500.0,26.1047,26.1917,26.0776,26.1591,42500.0
2007-12-17 12:00:00,48.15,48.31,48.09,48.3,53200.0,26.1591,26.246,26.1265,26.2406,53200.0
2007-12-17 12:10:00,48.3,48.3,48.19,48.21,30300.0,26.2406,26.2406,26.1808,26.1917,30300.0
2007-12-17 12:20:00,48.22,48.28,48.21,48.25,12200.0,26.1971,26.2297,26.1917,26.2134,12200.0
2007-12-17 12:30:00,48.24,48.34,48.24,48.33,28400.0,26.208,26.2623,26.208,26.2569,28400.0
2007-12-17 12:40:00,48.34,48.34,48.24,48.34,27500.0,26.2623,26.2623,26.208,26.2623,27500.0
2007-12-17 12:50:00,48.34,48.45,48.33,48.45,32800.0,26.2623,26.3221,26.2569,26.3221,32800.0
2007-12-17 13:00:00,48.44,48.47,48.28,48.31,53600.0,26.3166,26.3329,26.2297,26.246,53600.0
2007-12-17 13:10:00,48.32,48.32,48.14,48.19,33800.0,26.2514,26.2514,26.1536,26.1808,33800.0
2007-12-17 13:20:00,48.2,48.37,48.2,48.36,30000.0,26.1862,26.2786,26.1862,26.2732,30000.0
2007-12-17 13:30:00,48.35,48.42,48.32,48.32,22200.0,26.2677,26.3058,26.2514,26.2514,22200.0
2007-12-17 13:40:00,48.29,48.32,48.05,48.14,55100.0,26.2351,26.2514,26.1047,26.1536,55100.0
2007-12-17 13:50:00,48.14,48.31,48.13,48.19,44300.0,26.1536,26.246,26.1482,26.1808,44300.0
2007-12-17 14:00:00,48.19,48.27,48.17,48.21,24500.0,26.1808,26.2243,26.1699,26.1917,24500.0
2007-12-17 14:10:00,48.21,48.23,48.09,48.18,22400.0,26.1917,26.2025,26.1265,26.1754,22400.0
2007-12-17 14:20:00,48.17,48.32,48.17,48.32,31900.0,26.1699,26.2514,26.1699,26.2514,31900.0
2007-12-17 14:30:00,48.31,48.43,48.3,48.42,49000.0,26.246,26.3112,26.2406,26.3058,49000.0
2007-12-17 14:40:00,48.42,48.43,48.37,48.41,46100.0,26.3058,26.3112,26.2786,26.3003,46100.0
2007-12-17 14:50:00,48.4,48.42,48.19,48.22,62300.0,26.2949,26.3058,26.1808,26.1971,62300.0
2007-12-17 15:00:00,48.23,48.23,48.06,48.1,53400.0,26.2025,26.2025,26.1102,26.1319,53400.0
2007-12-17 15:10:00,48.11,48.17,47.95,47.95,57300.0,26.1373,26.1699,26.0504,26.0504,57300.0
2007-12-17 15:20:00,47.97,47.99,47.9,47.95,68600.0,26.0613,26.0722,26.0233,26.0504,68600.0
2007-12-17 15:30:00,47.96,48.17,47.93,48.09,104800.0,26.0559,26.1699,26.0396,26.1265,104800.0
2007-12-17 15:40:00,48.09,48.11,47.97,47.97,62600.0,26.1265,26.1373,26.0613,26.0613,62600.0
2007-12-17 15:50:00,47.97,47.97,47.82,47.83,145100.0,26.0613,26.0613,25.9798,25.9852,145100.0
2007-12-18 09:30:00,48.0,48.29,47.88,47.91,58000.0,26.0776,26.2351,26.0124,26.0287,58000.0
2007-12-18 09:40:00,47.92,48.08,47.73,48.07,65400.0,26.0341,26.121,25.9309,26.1156,65400.0
2007-12-18 09:50:00,48.06,48.47,48.03,48.32,83800.0,26.1102,26.3329,26.0939,26.2514,83800.0
2007-12-18 10:00:00,48.31,48.37,48.23,48.27,48200.0,26.246,26.2786,26.2025,26.2243,48200.0
2007-12-18 10:10:00,48.25,48.27,48.1,48.24,34500.0,26.2134,26.2243,26.1319,26.208,34500.0
2007-12-18 10:20:00,48.26,48.4,48.25,48.38,39000.0,26.2188,26.2949,26.2134,26.284,39000.0
2007-12-18 10:30:00,48.37,48.41,48.15,48.28,44900.0,26.2786,26.3003,26.1591,26.2297,44900.0
2007-12-18 10:40:00,48.28,48.55,48.27,48.55,64500.0,26.2297,26.3764,26.2243,26.3764,64500.0
2007-12-18 10:50:00,48.54,48.59,48.4,48.59,49200.0,26.371,26.3981,26.2949,26.3981,49200.0
2007-12-18 11:00:00,48.59,48.66,48.45,48.6,51000.0,26.3981,26.4362,26.3221,26.4036,51000.0
2007-12-18 11:10:00,48.6,48.71,48.57,48.63,43900.0,26.4036,26.4633,26.3873,26.4199,43900.0
2007-12-18 11:20:00,48.63,48.63,48.39,48.45,50900.0,26.4199,26.4199,26.2895,26.3221,50900.0
2007-12-18 11:30:00,48.45,48.58,48.4,48.52,45000.0,26.3221,26.3927,26.2949,26.3601,45000.0
2007-12-18 11:40:00,48.52,48.54,48.34,48.34,43000.0,26.3601,26.371,26.2623,26.2623,43000.0
2007-12-18 11:50:00,48.35,48.42,48.23,48.29,70600.0,26.2677,26.3058,26.2025,26.2351,70600.0
2007-12-18 12:00:00,48.28,48.38,48.12,48.38,116100.0,26.2297,26.284,26.1428,26.284,116100.0
2007-12-18 12:10:00,48.38,48.47,48.15,48.38,62400.0,26.284,26.3329,26.1591,26.284,62400.0
2007-12-18 12:20:00,48.38,48.45,48.35,48.36,22500.0,26.284,26.3221,26.2677,26.2732,22500.0
2007-12-18 12:30:00,48.38,48.38,48.23,48.25,19800.0,26.284,26.284,26.2025,26.2134,19800.0
2007-12-18 12:40:00,48.27,48.63,48.25,48.56,65400.0,26.2243,26.4199,26.2134,26.3818,65400.0
2007-12-18 12:50:00,48.56,48.62,48.54,48.6,37400.0,26.3818,26.4144,26.371,26.4036,37400.0
2007-12-18 13:00:00,48.59,48.61,48.51,48.52,42600.0,26.3981,26.409,26.3547,26.3601,42600.0
2007-12-18 13:10:00,48.53,48.64,48.48,48.64,23100.0,26.3655,26.4253,26.3384,26.4253,23100.0
2007-12-18 13:20:00,48.64,48.68,48.55,48.59,60500.0,26.4253,26.447,26.3764,26.3981,60500.0
2007-12-18 13:30:00,48.57,48.67,48.51,48.61,35800.0,26.3873,26.4416,26.3547,26.409,35800.0
2007-12-18 13:40:00,48.6,48.68,48.58,48.64,31700.0,26.4036,26.447,26.3927,26.4253,31700.0
2007-12-18 13:50:00,48.64,48.64,48.53,48.55,35800.0,26.4253,26.4253,26.3655,26.3764,35800.0
2007-12-18 14:00:00,48.55,48.68,48.49,48.67,98400.0,26.3764,26.447,26.3438,26.4416,98400.0
2007-12-18 14:10:00,48.66,48.75,48.62,48.65,37900.0,26.4362,26.485,26.4144,26.4307,37900.0
2007-12-18 14:20:00,48.64,48.66,48.54,48.62,56700.0,26.4253,26.4362,26.371,26.4144,56700.0
2007-12-18 14:30:00,48.63,48.66,48.48,48.48,49300.0,26.4199,26.4362,26.3384,26.3384,49300.0
2007-12-18 14:40:00,48.49,48.65,48.47,48.63,106900.0,26.3438,26.4307,26.3329,26.4199,106900.0
2007-12-18 14:50:00,48.64,48.64,48.49,48.51,41200.0,26.4253,26.4253,26.3438,26.3547,41200.0
2007-12-18 15:00:00,48.52,48.66,48.52,48.6,79300.0,26.3601,26.4362,26.3601,26.4036,79300.0
2007-12-18 15:10:00,48.6,48.64,48.52,48.58,42100.0,26.4036,26.4253,26.3601,26.3927,42100.0
2007-12-18 15:20:00,48.57,48.58,48.44,48.53,44800.0,26.3873,26.3927,26.3166,26.3655,44800.0
2007-12-18 15:30:00,48.53,48.58,48.45,48.54,75800.0,26.3655,26.3927,26.3221,26.371,75800.0
2007-12-18 15:40:00,48.53,48.58,48.38,48.39,84300.0,26.3655,26.3927,26.284,26.2895,84300.0
2007-12-18 15:50:00,48.39,48.48,48.29,48.4,121300.0,26.2895,26.3384,26.2351,26.2949,121300.0
2007-12-19 09:30:00,48.47,48.58,48.33,48.5,80500.0,26.3329,26.3927,26.2569,26.3492,80500.0
2007-12-19 09:40:00,48.5,48.69,48.49,48.65,65100.0,26.3492,26.4525,26.3438,26.4307,65100.0
2007-12-19 09:50:00,48.65,48.73,48.55,48.58,55200.0,26.4307,26.4742,26.3764,26.3927,55200.0
2007-12-19 10:00:00,48.57,48.65,48.28,48.59,91800.0,26.3873,26.4307,26.2297,26.3981,91800.0
2007-12-19 10:10:00,48.59,48.66,48.54,48.65,30300.0,26.3981,26.4362,26.371,26.4307,30300.0
2007-12-19 10:20:00,48.66,48.69,48.5,48.64,29700.0,26.4362,26.4525,26.3492,26.4253,29700.0
2007-12-19 10:30:00,48.64,48.7,48.56,48.6,37700.0,26.4253,26.4579,26.3818,26.4036,37700.0
2007-12-19 10:40:00,48.6,48.69,48.52,48.55,43200.0,26.4036,26.4525,26.3601,26.3764,43200.0
2007-12-19 10:50:00,48.54,48.62,48.52,48.54,32000.0,26.371,26.4144,26.3601,26.371,32000.0
2007-12-19 11:00:00,48.52,48.61,48.52,48.53,25100.0,26.3601,26.409,26.3601,26.3655,25100.0
2007-12-19 11:10:00,48.53,48.64,48.47,48.47,45500.0,26.3655,26.4253,26.3329,26.3329,45500.0
2007-12-19 11:20:00,48.47,48.51,48.38,48.38,38400.0,26.3329,26.3547,26.284,26.284,38400.0
2007-12-19 11:30:00,48.37,48.49,48.35,48.41,47900.0,26.2786,26.3438,26.2677,26.3003,47900.0
2007-12-19 11:40:00,48.42,48.47,48.35,48.38,38300.0,26.3058,26.3329,26.2677,26.284,38300.0
2007-12-19 11:50:00,48.35,48.43,48.31,48.36,53100.0,26.2677,26.3112,26.246,26.2732,53100.0
2007-12-19 12:00:00,48.37,48.42,48.26,48.38,37400.0,26.2786,26.3058,26.2188,26.284,37400.0
2007-12-19 12:10:00,48.38,48.42,48.3,48.3,39100.0,26.284,26.3058,26.2406,26.2406,39100.0
2007-12-19 12:20:00,48.32,48.51,48.28,48.43,33000.0,26.2514,26.3547,26.2297,26.3112,33000.0
2007-12-19 12:30:00,48.45,48.5,48.39,48.49,30100.0,26.3221,26.3492,26.2895,26.3438,30100.0
2007-12-19 12:40:00,48.48,48.55,48.41,48.55,26700.0,26.3384,26.3764,26.3003,26.3764,26700.0
2007-12-19 12:50:00,48.55,48.61,48.5,48.53,24200.0,26.3764,26.409,26.3492,26.3655,24200.0
2007-12-19 13:00:00,48.52,48.53,48.43,48.47,21000.0,26.3601,26.3655,26.3112,26.3329,21000.0
2007-12-19 13:10:00,48.46,48.47,48.35,48.39,29500.0,26.3275,26.3329,26.2677,26.2895,29500.0
2007-12-19 13:20:00,48.39,48.39,48.35,48.39,32600.0,26.2895,26.2895,26.2677,26.2895,32600.0
2007-12-19 13:30:00,48.38,48.39,48.3,48.38,38000.0,26.284,26.2895,26.2406,26.284,38000.0
2007-12-19 13:40:00,48.39,48.4,48.19,48.26,45000.0,26.2895,26.2949,26.1808,26.2188,45000.0
2007-12-19 13:50:00,48.26,48.35,48.2,48.32,33300.0,26.2188,26.2677,26.1862,26.2514,33300.0
2007-12-19 14:00:00,48.31,48.44,48.25,48.39,46200.0,26.246,26.3166,26.2134,26.2895,46200.0
2007-12-19 14:10:00,48.38,48.59,48.37,48.51,75200.0,26.284,26.3981,26.2786,26.3547,75200.0
2007-12-19 14:20:00,48.49,48.59,48.48,48.53,45900.0,26.3438,26.3981,26.3384,26.3655,45900.0
2007-12-19 14:30:00,48.55,48.59,48.48,48.5,22800.0,26.3764,26.3981,26.3384,26.3492,22800.0
2007-12-19 14:40:00,48.5,48.63,48.5,48.6,39200.0,26.3492,26.4199,26.3492,26.4036,39200.0
2007-12-19 14:50:00,48.6,48.64,48.57,48.57,27800.0,26.4036,26.4253,26.3873,26.3873,27800.0
2007-12-19 15:00:00,48.58,48.62,48.48,48.49,43600.0,26.3927,26.4144,26.3384,26.3438,43600.0
2007-12-19 15:10:00,48.5,48.59,48.49,48.58,30200.0,26.3492,26.3981,26.3438,26.3927,30200.0
2007-12-19 15:20:00,48.57,48.58,48.41,48.46,50100.0,26.3873,26.3927,26.3003,26.3275,50100.0
2007-12-19 15:30:00,48.45,48.51,48.39,48.41,82600.0,26.3221,26.3547,26.2895,26.3003,82600.0
2007-12-19 15:40:00,48.41,48.42,48.35,48.35,95200.0,26.3003,26.3058,26.2677,26.2677,95200.0
2007-12-19 15:50:00,48.36,48.38,48.2,48.2,188500.0,26.2732,26.284,26.1862,26.1862,188500.0
2007-12-20 09:30:00,48.31,48.52,48.24,48.5,96200.0,26.246,26.3601,26.208,26.3492,96200.0
2007-12-20 09:40:00,48.5,48.62,48.46,48.59,77000.0,26.3492,26.4144,26.3275,26.3981,77000.0
2007-12-20 09:50:00,48.59,48.64,48.48,48.48,74100.0,26.3981,26.4253,26.3384,26.3384,74100.0
2007-12-20 10:00:00,48.46,48.51,48.35,48.47,79800.0,26.3275,26.3547,26.2677,26.3329,79800.0
2007-12-20 10:10:00,48.48,48.5,48.29,48.36,61400.0,26.3384,26.3492,26.2351,26.2732,61400.0
2007-12-20 10:20:00,48.35,48.65,48.34,48.56,86800.0,26.2677,26.4307,26.2623,26.3818,86800.0
2007-12-20 10:30:00,48.54,48.77,48.42,48.7,41900.0,26.371,26.4959,26.3058,26.4579,41900.0
2007-12-20 10:40:00,48.71,48.77,48.58,48.66,36300.0,26.4633,26.4959,26.3927,26.4362,36300.0
2007-12-20 10:50:00,48.66,49.09,48.65,48.96,238400.0,26.4362,26.6698,26.4307,26.5991,238400.0
2007-12-20 11:00:00,48.96,48.98,48.78,48.85,82200.0,26.5991,26.61,26.5013,26.5394,82200.0
2007-12-20 11:10:00,48.84,49.0,48.84,48.89,104800.0,26.5339,26.6209,26.5339,26.5611,104800.0
2007-12-20 11:20:00,48.89,48.93,48.76,48.89,66600.0,26.5611,26.5828,26.4905,26.5611,66600.0
2007-12-20 11:30:00,48.89,48.91,48.78,48.84,50400.0,26.5611,26.572,26.5013,26.5339,50400.0
2007-12-20 11:40:00,48.83,48.83,48.65,48.65,41200.0,26.5285,26.5285,26.4307,26.4307,41200.0
2007-12-20 11:50:00,48.65,48.71,48.63,48.65,40400.0,26.4307,26.4633,26.4199,26.4307,40400.0
2007-12-20 12:00:00,48.65,48.66,48.56,48.64,53700.0,26.4307,26.4362,26.3818,26.4253,53700.0
2007-12-20 12:10:00,48.65,48.7,48.59,48.64,34500.0,26.4307,26.4579,26.3981,26.4253,34500.0
2007-12-20 12:20:00,48.62,48.67,48.59,48.59,43000.0,26.4144,26.4416,26.3981,26.3981,43000.0
2007-12-20 12:30:00,48.59,48.6,48.5,48.59,29000.0,26.3981,26.4036,26.3492,26.3981,29000.0
2007-12-20 12:40:00,48.59,48.59,48.49,48.52,28200.0,26.3981,26.3981,26.3438,26.3601,28200.0
2007-12-20 12:50:00,48.53,48.58,48.47,48.51,42500.0,26.3655,26.3927,26.3329,26.3547,42500.0
2007-12-20 13:00:00,48.52,48.58,48.51,48.57,31500.0,26.3601,26.3927,26.3547,26.3873,31500.0
2007-12-20 13:10:00,48.57,48.6,48.52,48.6,41900.0,26.3873,26.4036,26.3601,26.4036,41900.0
2007-12-20 13:20:00,48.6,48.75,48.6,48.65,57800.0,26.4036,26.485,26.4036,26.4307,57800.0
2007-12-20 13:30:00,48.65,48.73,48.63,48.7,72000.0,26.4307,26.4742,26.4199,26.4579,72000.0
2007-12-20 13:40:00,48.69,48.71,48.63,48.7,39100.0,26.4525,26.4633,26.4199,26.4579,39100.0
2007-12-20 13:50:00,48.7,48.8,48.69,48.76,57800.0,26.4579,26.5122,26.4525,26.4905,57800.0
2007-12-20 14:00:00,48.76,48.79,48.7,48.7,52300.0,26.4905,26.5068,26.4579,26.4579,52300.0
2007-12-20 14:10:00,48.7,48.82,48.68,48.74,114200.0,26.4579,26.5231,26.447,26.4796,114200.0
2007-12-20 14:20:00,48.73,48.75,48.69,48.75,73800.0,26.4742,26.485,26.4525,26.485,73800.0
2007-12-20 14:30:00,48.75,48.88,48.75,48.81,162100.0,26.485,26.5557,26.485,26.5176,162100.0
2007-12-20 14:40:00,48.82,48.91,48.8,48.86,64800.0,26.5231,26.572,26.5122,26.5448,64800.0
2007-12-20 14:50:00,48.87,48.93,48.81,48.93,99800.0,26.5502,26.5828,26.5176,26.5828,99800.0
2007-12-20 15:00:00,48.92,48.99,48.89,48.98,105400.0,26.5774,26.6154,26.5611,26.61,105400.0
2007-12-20 15:10:00,48.97,49.13,48.96,49.02,97000.0,26.6046,26.6915,26.5991,26.6317,97000.0
2007-12-20 15:20:00,49.01,49.15,49.0,49.0,60200.0,26.6263,26.7024,26.6209,26.6209,60200.0
2007-12-20 15:30:00,48.99,49.12,48.96,49.08,72400.0,26.6154,26.6861,26.5991,26.6643,72400.0
2007-12-20 15:40:00,49.09,49.12,49.0,49.1,90800.0,26.6698,26.6861,26.6209,26.6752,90800.0
2007-12-20 15:50:00,49.1,49.2,49.05,49.19,183000.0,26.6752,26.7295,26.648,26.7241,183000.0
2007-12-21 09:30:00,49.64,49.76,49.12,49.63,1057800.0,26.9686,27.0338,26.6861,26.9631,1057800.0
2007-12-21 09:40:00,49.67,50.01,49.63,49.88,97600.0,26.9849,27.1696,26.9631,27.099,97600.0
2007-12-21 09:50:00,49.87,49.93,49.73,49.75,45700.0,27.0935,27.1261,27.0175,27.0283,45700.0
2007-12-21 10:00:00,49.75,49.8,49.68,49.7,58700.0,27.0283,27.0555,26.9903,27.0012,58700.0
2007-12-21 10:10:00,49.7,49.82,49.67,49.77,72300.0,27.0012,27.0664,26.9849,27.0392,72300.0
2007-12-21 10:20:00,49.78,49.88,49.53,49.55,94700.0,27.0446,27.099,26.9088,26.9197,94700.0
2007-12-21 10:30:00,49.54,49.58,49.44,49.51,53800.0,26.9142,26.936,26.8599,26.8979,53800.0
2007-12-21 10:40:00,49.52,49.58,49.49,49.51,71000.0,26.9034,26.936,26.8871,26.8979,71000.0
2007-12-21 10:50:00,49.51,49.52,49.48,49.48,29400.0,26.8979,26.9034,26.8816,26.8816,29400.0
2007-12-21 11:00:00,49.48,49.6,49.45,49.58,108000.0,26.8816,26.9468,26.8653,26.936,108000.0
2007-12-21 11:10:00,49.6,49.67,49.5,49.52,68400.0,26.9468,26.9849,26.8925,26.9034,68400.0
2007-12-21 11:20:00,49.51,49.64,49.5,49.62,47100.0,26.8979,26.9686,26.8925,26.9577,47100.0
2007-12-21 11:30:00,49.63,49.74,49.57,49.57,34900.0,26.9631,27.0229,26.9305,26.9305,34900.0
2007-12-21 11:40:00,49.56,49.56,49.47,49.48,39400.0,26.9251,26.9251,26.8762,26.8816,39400.0
2007-12-21 11:50:00,49.47,49.5,49.38,49.46,41000.0,26.8762,26.8925,26.8273,26.8708,41000.0
2007-12-21 12:00:00,49.48,49.52,49.37,49.38,37500.0,26.8816,26.9034,26.8219,26.8273,37500.0
2007-12-21 12:10:00,49.38,49.38,49.34,49.37,21100.0,26.8273,26.8273,26.8056,26.8219,21100.0
2007-12-21 12:20:00,49.36,49.46,49.36,49.45,25200.0,26.8165,26.8708,26.8165,26.8653,25200.0
2007-12-21 12:30:00,49.45,49.47,49.44,49.46,26000.0,26.8653,26.8762,26.8599,26.8708,26000.0
2007-12-21 12:40:00,49.46,49.47,49.46,49.47,12000.0,26.8708,26.8762,26.8708,26.8762,12000.0
2007-12-21 12:50:00,49.46,49.48,49.4,49.4,35200.0,26.8708,26.8816,26.8382,26.8382,35200.0
2007-12-21 13:00:00,49.41,49.44,49.39,49.41,32800.0,26.8436,26.8599,26.8327,26.8436,32800.0
2007-12-21 13:10:00,49.43,49.46,49.41,49.43,14000.0,26.8545,26.8708,26.8436,26.8545,14000.0
2007-12-21 13:20:00,49.44,49.47,49.41,49.41,12000.0,26.8599,26.8762,26.8436,26.8436,12000.0
2007-12-21 13:30:00,49.42,49.45,49.4,49.44,18800.0,26.849,26.8653,26.8382,26.8599,18800.0
2007-12-21 13:40:00,49.43,49.45,49.41,49.44,23500.0,26.8545,26.8653,26.8436,26.8599,23500.0
2007-12-21 13:50:00,49.44,49.61,49.44,49.56,63200.0,26.8599,26.9523,26.8599,26.9251,63200.0
2007-12-21 14:00:00,49.56,49.65,49.56,49.61,46700.0,26.9251,26.974,26.9251,26.9523,46700.0
2007-12-21 14:10:00,49.63,49.7,49.63,49.69,29900.0,26.9631,27.0012,26.9631,26.9957,29900.0
2007-12-21 14:20:00,49.7,49.71,49.67,49.67,23200.0,27.0012,27.0066,26.9849,26.9849,23200.0
2007-12-21 14:30:00,49.67,49.7,49.63,49.69,24300.0,26.9849,27.0012,26.9631,26.9957,24300.0
2007-12-21 14:40:00,49.69,49.76,49.68,49.76,61100.0,26.9957,27.0338,26.9903,27.0338,61100.0
2007-12-21 14:50:00,49.76,49.8,49.69,49.76,108900.0,27.0338,27.0555,26.9957,27.0338,108900.0
2007-12-21 15:00:00,49.77,49.87,49.76,49.86,51300.0,27.0392,27.0935,27.0338,27.0881,51300.0
2007-12-21 15:10:00,49.86,49.87,49.81,49.86,34300.0,27.0881,27.0935,27.0609,27.0881,34300.0
2007-12-21 15:20:00,49.86,49.9,49.84,49.85,78500.0,27.0881,27.1098,27.0772,27.0827,78500.0
2007-12-21 15:30:00,49.85,49.88,49.79,49.82,88800.0,27.0827,27.099,27.0501,27.0664,88800.0
2007-12-21 15:40:00,49.82,49.83,49.7,49.73,109600.0,27.0664,27.0718,27.0012,27.0175,109600.0
2007-12-21 15:50:00,49.73,49.73,49.6,49.68,270700.0,27.0175,27.0175,26.9468,26.9903,270700.0
2007-12-24 09:30:00,49.62,49.95,49.47,49.87,33300.0,26.9577,27.137,26.8762,27.0935,33300.0
2007-12-24 09:40:00,49.88,50.04,49.86,49.99,73300.0,27.099,27.1859,27.0881,27.1587,73300.0
2007-12-24 09:50:00,50.0,50.08,49.93,49.98,29700.0,27.1642,27.2076,27.1261,27.1533,29700.0
2007-12-24 10:00:00,50.0,50.07,49.91,49.92,31000.0,27.1642,27.2022,27.1153,27.1207,31000.0
2007-12-24 10:10:00,49.94,49.96,49.58,49.6,40400.0,27.1316,27.1424,26.936,26.9468,40400.0
2007-12-24 10:20:00,49.59,49.75,49.53,49.69,47600.0,26.9414,27.0283,26.9088,26.9957,47600.0
2007-12-24 10:30:00,49.69,49.74,49.65,49.73,37200.0,26.9957,27.0229,26.974,27.0175,37200.0
2007-12-24 10:40:00,49.73,49.83,49.73,49.79,32400.0,27.0175,27.0718,27.0175,27.0501,32400.0
2007-12-24 10:50:00,49.8,49.84,49.77,49.81,20100.0,27.0555,27.0772,27.0392,27.0609,20100.0
2007-12-24 11:00:00,49.81,49.81,49.7,49.71,31100.0,27.0609,27.0609,27.0012,27.0066,31100.0
2007-12-24 11:10:00,49.7,49.71,49.65,49.69,22100.0,27.0012,27.0066,26.974,26.9957,22100.0
2007-12-24 11:20:00,49.69,49.69,49.59,49.64,31900.0,26.9957,26.9957,26.9414,26.9686,31900.0
2007-12-24 11:30:00,49.65,49.69,49.64,49.64,23300.0,26.974,26.9957,26.9686,26.9686,23300.0
2007-12-24 11:40:00,49.64,49.65,49.6,49.64,26900.0,26.9686,26.974,26.9468,26.9686,26900.0
2007-12-24 11:50:00,49.64,49.65,49.6,49.6,33300.0,26.9686,26.974,26.9468,26.9468,33300.0
2007-12-24 12:00:00,49.6,49.64,49.6,49.62,28200.0,26.9468,26.9686,26.9468,26.9577,28200.0
2007-12-24 12:10:00,49.62,49.63,49.61,49.61,16700.0,26.9577,26.9631,26.9523,26.9523,16700.0
2007-12-24 12:20:00,49.61,49.65,49.61,49.65,20700.0,26.9523,26.974,26.9523,26.974,20700.0
2007-12-24 12:30:00,49.64,49.81,49.64,49.81,37400.0,26.9686,27.0609,26.9686,27.0609,37400.0
2007-12-24 12:40:00,49.81,49.95,49.81,49.95,58000.0,27.0609,27.137,27.0609,27.137,58000.0
2007-12-24 12:50:00,49.95,50.06,49.8,49.92,100700.0,27.137,27.1967,27.0555,27.1207,100700.0
2007-12-24 13:00:00,49.91,49.91,49.79,49.91,21700.0,27.1153,27.1153,27.0501,27.1153,21700.0
2007-12-24 13:10:00,49.79,49.79,49.79,49.79,3100.0,27.0501,27.0501,27.0501,27.0501,3100.0
2007-12-24 13:20:00,49.79,49.91,49.79,49.91,2200.0,27.0501,27.1153,27.0501,27.1153,2200.0
2007-12-24 13:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:10:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:20:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:10:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:20:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-26 09:30:00,49.8,50.1,49.77,49.95,25900.0,27.0555,27.2185,27.0392,27.137,25900.0
2007-12-26 09:40:00,49.95,49.98,49.79,49.82,26500.0,27.137,27.1533,27.0501,27.0664,26500.0
2007-12-26 09:50:00,49.81,49.82,49.6,49.68,37000.0,27.0609,27.0664,26.9468,26.9903,37000.0
2007-12-26 10:00:00,49.69,49.9,49.65,49.88,32200.0,26.9957,27.1098,26.974,27.099,32200.0
2007-12-26 10:10:00,49.88,50.06,49.87,50.02,23900.0,27.099,27.1967,27.0935,27.175,23900.0
2007-12-26 10:20:00,50.01,50.01,49.91,49.91,14300.0,27.1696,27.1696,27.1153,27.1153,14300.0
2007-12-26 10:30:00,49.91,49.91,49.86,49.86,6700.0,27.1153,27.1153,27.0881,27.0881,6700.0
2007-12-26 10:40:00,49.85,49.85,49.72,49.82,26100.0,27.0827,27.0827,27.012,27.0664,26100.0
2007-12-26 10:50:00,49.84,49.89,49.81,49.82,16800.0,27.0772,27.1044,27.0609,27.0664,16800.0
2007-12-26 11:00:00,49.81,49.82,49.72,49.8,14100.0,27.0609,27.0664,27.012,27.0555,14100.0
2007-12-26 11:10:00,49.82,49.83,49.64,49.64,19500.0,27.0664,27.0718,26.9686,26.9686,19500.0
2007-12-26 11:20:00,49.64,49.66,49.5,49.5,26800.0,26.9686,26.9794,26.8925,26.8925,26800.0
2007-12-26 11:30:00,49.52,49.55,49.47,49.49,29000.0,26.9034,26.9197,26.8762,26.8871,29000.0
2007-12-26 11:40:00,49.5,49.52,49.46,49.46,17700.0,26.8925,26.9034,26.8708,26.8708,17700.0
2007-12-26 11:50:00,49.46,49.48,49.19,49.2,58100.0,26.8708,26.8816,26.7241,26.7295,58100.0
2007-12-26 12:00:00,49.2,49.25,49.15,49.16,53200.0,26.7295,26.7567,26.7024,26.7078,53200.0
2007-12-26 12:10:00,49.17,49.21,49.13,49.13,56500.0,26.7132,26.735,26.6915,26.6915,56500.0
2007-12-26 12:20:00,49.13,49.18,49.09,49.17,53300.0,26.6915,26.7187,26.6698,26.7132,53300.0
2007-12-26 12:30:00,49.17,49.18,49.12,49.12,33500.0,26.7132,26.7187,26.6861,26.6861,33500.0
2007-12-26 12:40:00,49.14,49.24,49.12,49.24,49100.0,26.6969,26.7513,26.6861,26.7513,49100.0
2007-12-26 12:50:00,49.24,49.25,49.2,49.23,35500.0,26.7513,26.7567,26.7295,26.7458,35500.0
2007-12-26 13:00:00,49.23,49.29,49.2,49.28,40600.0,26.7458,26.7784,26.7295,26.773,40600.0
2007-12-26 13:10:00,49.28,49.38,49.28,49.35,50300.0,26.773,26.8273,26.773,26.811,50300.0
2007-12-26 13:20:00,49.34,49.35,49.22,49.27,37000.0,26.8056,26.811,26.7404,26.7676,37000.0
2007-12-26 13:30:00,49.28,49.36,49.27,49.32,20100.0,26.773,26.8165,26.7676,26.7947,20100.0
2007-12-26 13:40:00,49.34,49.44,49.28,49.41,35700.0,26.8056,26.8599,26.773,26.8436,35700.0
2007-12-26 13:50:00,49.4,49.51,49.38,49.51,46500.0,26.8382,26.8979,26.8273,26.8979,46500.0
2007-12-26 14:00:00,49.51,49.53,49.42,49.45,31600.0,26.8979,26.9088,26.849,26.8653,31600.0
2007-12-26 14:10:00,49.44,49.48,49.37,49.4,38100.0,26.8599,26.8816,26.8219,26.8382,38100.0
2007-12-26 14:20:00,49.4,49.4,49.36,49.36,17900.0,26.8382,26.8382,26.8165,26.8165,17900.0
2007-12-26 14:30:00,49.37,49.45,49.37,49.4,29100.0,26.8219,26.8653,26.8219,26.8382,29100.0
2007-12-26 14:40:00,49.41,49.44,49.4,49.42,14200.0,26.8436,26.8599,26.8382,26.849,14200.0
2007-12-26 14:50:00,49.42,49.5,49.41,49.45,28000.0,26.849,26.8925,26.8436,26.8653,28000.0
2007-12-26 15:00:00,49.44,49.46,49.42,49.44,35500.0,26.8599,26.8708,26.849,26.8599,35500.0
2007-12-26 15:10:00,49.45,49.5,49.45,49.48,31400.0,26.8653,26.8925,26.8653,26.8816,31400.0
2007-12-26 15:20:00,49.47,49.49,49.45,49.47,26000.0,26.8762,26.8871,26.8653,26.8762,26000.0
2007-12-26 15:30:00,49.48,49.49,49.38,49.42,35100.0,26.8816,26.8871,26.8273,26.849,35100.0
2007-12-26 15:40:00,49.41,49.48,49.41,49.48,29900.0,26.8436,26.8816,26.8436,26.8816,29900.0
2007-12-26 15:50:00,49.48,49.57,49.41,49.41,106700.0,26.8816,26.9305,26.8436,26.8436,106700.0
2007-12-27 09:30:00,49.25,49.75,49.25,49.67,54600.0,26.7567,27.0283,26.7567,26.9849,54600.0
2007-12-27 09:40:00,49.67,49.71,49.55,49.58,25300.0,26.9849,27.0066,26.9197,26.936,25300.0
2007-12-27 09:50:00,49.58,49.58,49.37,49.4,13100.0,26.936,26.936,26.8219,26.8382,13100.0
2007-12-27 10:00:00,49.4,49.57,49.39,49.56,38800.0,26.8382,26.9305,26.8327,26.9251,38800.0
2007-12-27 10:10:00,49.55,49.56,49.45,49.53,23000.0,26.9197,26.9251,26.8653,26.9088,23000.0
2007-12-27 10:20:00,49.54,49.63,49.47,49.48,28500.0,26.9142,26.9631,26.8762,26.8816,28500.0
2007-12-27 10:30:00,49.47,49.52,49.28,49.3,46800.0,26.8762,26.9034,26.773,26.7839,46800.0
2007-12-27 10:40:00,49.31,49.41,49.23,49.26,52500.0,26.7893,26.8436,26.7458,26.7621,52500.0
2007-12-27 10:50:00,49.25,49.43,49.25,49.32,38500.0,26.7567,26.8545,26.7567,26.7947,38500.0
2007-12-27 11:00:00,49.32,49.34,49.17,49.19,27000.0,26.7947,26.8056,26.7132,26.7241,27000.0
2007-12-27 11:10:00,49.19,49.34,49.17,49.29,32400.0,26.7241,26.8056,26.7132,26.7784,32400.0
2007-12-27 11:20:00,49.29,49.36,49.27,49.35,25200.0,26.7784,26.8165,26.7676,26.811,25200.0
2007-12-27 11:30:00,49.33,49.35,49.07,49.11,30600.0,26.8002,26.811,26.6589,26.6806,30600.0
2007-12-27 11:40:00,49.13,49.14,49.11,49.11,6500.0,26.6915,26.6969,26.6806,26.6806,6500.0
2007-12-27 11:50:00,49.11,49.21,49.11,49.21,18400.0,26.6806,26.735,26.6806,26.735,18400.0
2007-12-27 12:00:00,49.2,49.2,49.11,49.16,13600.0,26.7295,26.7295,26.6806,26.7078,13600.0
2007-12-27 12:10:00,49.16,49.2,49.11,49.13,12900.0,26.7078,26.7295,26.6806,26.6915,12900.0
2007-12-27 12:20:00,49.13,49.16,49.02,49.04,36300.0,26.6915,26.7078,26.6317,26.6426,36300.0
2007-12-27 12:30:00,49.04,49.05,48.91,48.95,46000.0,26.6426,26.648,26.572,26.5937,46000.0
2007-12-27 12:40:00,48.93,48.99,48.92,48.98,19000.0,26.5828,26.6154,26.5774,26.61,19000.0
2007-12-27 12:50:00,48.99,49.03,48.98,48.99,8600.0,26.6154,26.6372,26.61,26.6154,8600.0
2007-12-27 13:00:00,48.99,49.01,48.9,49.0,16000.0,26.6154,26.6263,26.5665,26.6209,16000.0
2007-12-27 13:10:00,49.02,49.06,49.0,49.03,25000.0,26.6317,26.6535,26.6209,26.6372,25000.0
2007-12-27 13:20:00,49.02,49.05,49.0,49.05,17200.0,26.6317,26.648,26.6209,26.648,17200.0
2007-12-27 13:30:00,49.05,49.06,49.0,49.02,24100.0,26.648,26.6535,26.6209,26.6317,24100.0
2007-12-27 13:40:00,49.02,49.02,48.97,49.02,20900.0,26.6317,26.6317,26.6046,26.6317,20900.0
2007-12-27 13:50:00,49.03,49.06,49.0,49.02,18200.0,26.6372,26.6535,26.6209,26.6317,18200.0
2007-12-27 14:00:00,49.02,49.16,49.0,49.14,42200.0,26.6317,26.7078,26.6209,26.6969,42200.0
2007-12-27 14:10:00,49.14,49.14,49.06,49.14,21700.0,26.6969,26.6969,26.6535,26.6969,21700.0
2007-12-27 14:20:00,49.13,49.2,49.13,49.15,39400.0,26.6915,26.7295,26.6915,26.7024,39400.0
2007-12-27 14:30:00,49.15,49.15,48.93,48.94,39900.0,26.7024,26.7024,26.5828,26.5883,39900.0
2007-12-27 14:40:00,48.93,48.97,48.87,48.97,54800.0,26.5828,26.6046,26.5502,26.6046,54800.0
2007-12-27 14:50:00,48.96,49.04,48.96,49.02,28500.0,26.5991,26.6426,26.5991,26.6317,28500.0
2007-12-27 15:00:00,49.01,49.15,49.01,49.12,38500.0,26.6263,26.7024,26.6263,26.6861,38500.0
2007-12-27 15:10:00,49.13,49.18,49.05,49.07,32300.0,26.6915,26.7187,26.648,26.6589,32300.0
2007-12-27 15:20:00,49.07,49.08,48.94,48.94,34200.0,26.6589,26.6643,26.5883,26.5883,34200.0
2007-12-27 15:30:00,48.95,48.97,48.85,48.87,66700.0,26.5937,26.6046,26.5394,26.5502,66700.0
2007-12-27 15:40:00,48.86,48.87,48.76,48.76,77900.0,26.5448,26.5502,26.4905,26.4905,77900.0
2007-12-27 15:50:00,48.77,48.93,48.77,48.85,122200.0,26.4959,26.5828,26.4959,26.5394,122200.0
2007-12-28 09:30:00,48.98,49.18,48.82,48.88,47100.0,26.61,26.7187,26.5231,26.5557,47100.0
2007-12-28 09:40:00,48.86,49.14,48.84,49.13,35500.0,26.5448,26.6969,26.5339,26.6915,35500.0
2007-12-28 09:50:00,49.13,49.24,49.09,49.19,34000.0,26.6915,26.7513,26.6698,26.7241,34000.0
2007-12-28 10:00:00,49.18,49.19,48.83,49.0,69000.0,26.7187,26.7241,26.5285,26.6209,69000.0
2007-12-28 10:10:00,49.02,49.08,48.84,48.87,32100.0,26.6317,26.6643,26.5339,26.5502,32100.0
2007-12-28 10:20:00,48.88,48.92,48.85,48.91,16700.0,26.5557,26.5774,26.5394,26.572,16700.0
2007-12-28 10:30:00,48.93,48.97,48.8,48.83,21600.0,26.5828,26.6046,26.5122,26.5285,21600.0
2007-12-28 10:40:00,48.83,49.02,48.82,49.02,15600.0,26.5285,26.6317,26.5231,26.6317,15600.0
2007-12-28 10:50:00,49.02,49.08,49.02,49.04,11800.0,26.6317,26.6643,26.6317,26.6426,11800.0
2007-12-28 11:00:00,49.03,49.07,48.85,48.85,34000.0,26.6372,26.6589,26.5394,26.5394,34000.0
2007-12-28 11:10:00,48.84,49.01,48.8,49.0,26400.0,26.5339,26.6263,26.5122,26.6209,26400.0
2007-12-28 11:20:00,48.98,49.03,48.98,48.98,23900.0,26.61,26.6372,26.61,26.61,23900.0
2007-12-28 11:30:00,48.99,48.99,48.87,48.87,20900.0,26.6154,26.6154,26.5502,26.5502,20900.0
2007-12-28 11:40:00,48.86,48.88,48.8,48.87,33300.0,26.5448,26.5557,26.5122,26.5502,33300.0
2007-12-28 11:50:00,48.88,48.88,48.66,48.7,25900.0,26.5557,26.5557,26.4362,26.4579,25900.0
2007-12-28 12:00:00,48.7,48.76,48.66,48.68,44200.0,26.4579,26.4905,26.4362,26.447,44200.0
2007-12-28 12:10:00,48.67,48.67,48.52,48.57,40700.0,26.4416,26.4416,26.3601,26.3873,40700.0
2007-12-28 12:20:00,48.57,48.62,48.56,48.6,20900.0,26.3873,26.4144,26.3818,26.4036,20900.0
2007-12-28 12:30:00,48.6,48.65,48.58,48.6,13200.0,26.4036,26.4307,26.3927,26.4036,13200.0
2007-12-28 12:40:00,48.6,48.66,48.56,48.58,21600.0,26.4036,26.4362,26.3818,26.3927,21600.0
2007-12-28 12:50:00,48.58,48.61,48.56,48.56,14600.0,26.3927,26.409,26.3818,26.3818,14600.0
2007-12-28 13:00:00,48.55,48.64,48.53,48.64,22600.0,26.3764,26.4253,26.3655,26.4253,22600.0
2007-12-28 13:10:00,48.63,48.64,48.55,48.59,14700.0,26.4199,26.4253,26.3764,26.3981,14700.0
2007-12-28 13:20:00,48.59,48.61,48.57,48.57,8200.0,26.3981,26.409,26.3873,26.3873,8200.0
2007-12-28 13:30:00,48.58,48.64,48.56,48.61,15100.0,26.3927,26.4253,26.3818,26.409,15100.0
2007-12-28 13:40:00,48.62,48.82,48.62,48.81,39300.0,26.4144,26.5231,26.4144,26.5176,39300.0
2007-12-28 13:50:00,48.8,48.8,48.69,48.77,25600.0,26.5122,26.5122,26.4525,26.4959,25600.0
2007-12-28 14:00:00,48.77,48.78,48.75,48.76,10700.0,26.4959,26.5013,26.485,26.4905,10700.0
2007-12-28 14:10:00,48.76,48.79,48.74,48.77,15800.0,26.4905,26.5068,26.4796,26.4959,15800.0
2007-12-28 14:20:00,48.78,48.79,48.75,48.75,12200.0,26.5013,26.5068,26.485,26.485,12200.0
2007-12-28 14:30:00,48.76,48.9,48.76,48.89,27800.0,26.4905,26.5665,26.4905,26.5611,27800.0
2007-12-28 14:40:00,48.89,48.92,48.86,48.86,29700.0,26.5611,26.5774,26.5448,26.5448,29700.0
2007-12-28 14:50:00,48.86,48.86,48.69,48.78,25600.0,26.5448,26.5448,26.4525,26.5013,25600.0
2007-12-28 15:00:00,48.78,48.79,48.62,48.69,53300.0,26.5013,26.5068,26.4144,26.4525,53300.0
2007-12-28 15:10:00,48.7,48.78,48.7,48.77,31500.0,26.4579,26.5013,26.4579,26.4959,31500.0
2007-12-28 15:20:00,48.77,48.77,48.6,48.67,48400.0,26.4959,26.4959,26.4036,26.4416,48400.0
2007-12-28 15:30:00,48.67,48.69,48.58,48.64,62900.0,26.4416,26.4525,26.3927,26.4253,62900.0
2007-12-28 15:40:00,48.65,48.65,48.56,48.6,80800.0,26.4307,26.4307,26.3818,26.4036,80800.0
2007-12-28 15:50:00,48.62,48.74,48.62,48.69,107200.0,26.4144,26.4796,26.4144,26.4525,107200.0
2007-12-31 09:30:00,48.5,48.8,48.41,48.68,44200.0,26.3492,26.5122,26.3003,26.447,44200.0
2007-12-31 09:40:00,48.66,48.75,48.57,48.6,34000.0,26.4362,26.485,26.3873,26.4036,34000.0
2007-12-31 09:50:00,48.58,48.68,48.55,48.56,21000.0,26.3927,26.447,26.3764,26.3818,21000.0
2007-12-31 10:00:00,48.57,48.7,48.57,48.69,9600.0,26.3873,26.4579,26.3873,26.4525,9600.0
2007-12-31 10:10:00,48.68,48.79,48.64,48.69,17800.0,26.447,26.5068,26.4253,26.4525,17800.0
2007-12-31 10:20:00,48.68,48.68,48.5,48.56,21400.0,26.447,26.447,26.3492,26.3818,21400.0
2007-12-31 10:30:00,48.57,48.57,48.43,48.47,31700.0,26.3873,26.3873,26.3112,26.3329,31700.0
2007-12-31 10:40:00,48.47,48.47,48.34,48.34,15300.0,26.3329,26.3329,26.2623,26.2623,15300.0
2007-12-31 10:50:00,48.35,48.39,48.3,48.39,28200.0,26.2677,26.2895,26.2406,26.2895,28200.0
2007-12-31 11:00:00,48.39,48.43,48.38,48.38,15600.0,26.2895,26.3112,26.284,26.284,15600.0
2007-12-31 11:10:00,48.38,48.42,48.32,48.33,23300.0,26.284,26.3058,26.2514,26.2569,23300.0
2007-12-31 11:20:00,48.32,48.33,48.23,48.32,41800.0,26.2514,26.2569,26.2025,26.2514,41800.0
2007-12-31 11:30:00,48.33,48.37,48.32,48.36,27400.0,26.2569,26.2786,26.2514,26.2732,27400.0
2007-12-31 11:40:00,48.36,48.38,48.33,48.36,35400.0,26.2732,26.284,26.2569,26.2732,35400.0
2007-12-31 11:50:00,48.37,48.37,48.19,48.22,42900.0,26.2786,26.2786,26.1808,26.1971,42900.0
2007-12-31 12:00:00,48.21,48.22,48.17,48.2,21500.0,26.1917,26.1971,26.1699,26.1862,21500.0
2007-12-31 12:10:00,48.2,48.25,48.2,48.24,15300.0,26.1862,26.2134,26.1862,26.208,15300.0
2007-12-31 12:20:00,48.23,48.25,48.18,48.18,18500.0,26.2025,26.2134,26.1754,26.1754,18500.0
2007-12-31 12:30:00,48.18,48.22,48.18,48.2,16700.0,26.1754,26.1971,26.1754,26.1862,16700.0
2007-12-31 12:40:00,48.2,48.3,48.2,48.24,22200.0,26.1862,26.2406,26.1862,26.208,22200.0
2007-12-31 12:50:00,48.25,48.3,48.19,48.23,15800.0,26.2134,26.2406,26.1808,26.2025,15800.0
2007-12-31 13:00:00,48.24,48.27,48.21,48.27,19100.0,26.208,26.2243,26.1917,26.2243,19100.0
2007-12-31 13:10:00,48.27,48.42,48.27,48.37,32300.0,26.2243,26.3058,26.2243,26.2786,32300.0
2007-12-31 13:20:00,48.38,48.41,48.26,48.34,54100.0,26.284,26.3003,26.2188,26.2623,54100.0
2007-12-31 13:30:00,48.33,48.35,48.11,48.13,71200.0,26.2569,26.2677,26.1373,26.1482,71200.0
2007-12-31 13:40:00,48.13,48.27,48.13,48.26,35400.0,26.1482,26.2243,26.1482,26.2188,35400.0
2007-12-31 13:50:00,48.27,48.31,48.22,48.24,41400.0,26.2243,26.246,26.1971,26.208,41400.0
2007-12-31 14:00:00,48.24,48.3,48.23,48.26,28000.0,26.208,26.2406,26.2025,26.2188,28000.0
2007-12-31 14:10:00,48.26,48.3,48.25,48.28,25600.0,26.2188,26.2406,26.2134,26.2297,25600.0
2007-12-31 14:20:00,48.28,48.29,48.17,48.17,32700.0,26.2297,26.2351,26.1699,26.1699,32700.0
2007-12-31 14:30:00,48.18,48.23,48.17,48.17,28300.0,26.1754,26.2025,26.1699,26.1699,28300.0
2007-12-31 14:40:00,48.18,48.27,48.17,48.27,30300.0,26.1754,26.2243,26.1699,26.2243,30300.0
2007-12-31 14:50:00,48.27,48.35,48.25,48.31,38200.0,26.2243,26.2677,26.2134,26.246,38200.0
2007-12-31 15:00:00,48.32,48.33,48.3,48.32,20700.0,26.2514,26.2569,26.2406,26.2514,20700.0
2007-12-31 15:10:00,48.33,48.39,48.32,48.35,37200.0,26.2569,26.2895,26.2514,26.2677,37200.0
2007-12-31 15:20:00,48.35,48.4,48.35,48.37,62500.0,26.2677,26.2949,26.2677,26.2786,62500.0
2007-12-31 15:30:00,48.37,48.39,48.31,48.31,62100.0,26.2786,26.2895,26.246,26.246,62100.0
2007-12-31 15:40:00,48.31,48.35,48.18,48.27,91200.0,26.246,26.2677,26.1754,26.2243,91200.0
2007-12-31 15:50:00,48.27,48.3,48.07,48.15,162600.0,26.2243,26.2406,26.1156,26.1591,162600.0
2008-01-02 09:30:00,47.91,48.35,47.8,47.9,154200.0,26.0287,26.2677,25.9689,26.0233,154200.0
2008-01-02 09:40:00,47.97,48.0,47.75,47.76,49500.0,26.0613,26.0776,25.9418,25.9472,49500.0
2008-01-02 09:50:00,47.77,47.8,47.64,47.79,48200.0,25.9526,25.9689,25.882,25.9635,48200.0
2008-01-02 10:00:00,47.79,47.79,47.3,47.33,147300.0,25.9635,25.9635,25.6973,25.7136,147300.0
2008-01-02 10:10:00,47.33,47.34,47.18,47.31,121700.0,25.7136,25.719,25.6321,25.7027,121700.0
2008-01-02 10:20:00,47.3,47.3,47.18,47.28,61700.0,25.6973,25.6973,25.6321,25.6864,61700.0
2008-01-02 10:30:00,47.29,47.35,47.23,47.26,50800.0,25.6919,25.7245,25.6593,25.6756,50800.0
2008-01-02 10:40:00,47.26,47.3,47.15,47.22,73000.0,25.6756,25.6973,25.6158,25.6538,73000.0
2008-01-02 10:50:00,47.21,47.42,47.21,47.25,104400.0,25.6484,25.7625,25.6484,25.6701,104400.0
2008-01-02 11:00:00,47.25,47.32,47.21,47.28,78200.0,25.6701,25.7082,25.6484,25.6864,78200.0
2008-01-02 11:10:00,47.28,47.31,47.15,47.16,84600.0,25.6864,25.7027,25.6158,25.6212,84600.0
2008-01-02 11:20:00,47.15,47.16,46.85,46.86,80200.0,25.6158,25.6212,25.4528,25.4582,80200.0
2008-01-02 11:30:00,46.86,46.86,46.73,46.78,72800.0,25.4582,25.4582,25.3876,25.4148,72800.0
2008-01-02 11:40:00,46.77,46.79,46.46,46.46,105600.0,25.4093,25.4202,25.2409,25.2409,105600.0
2008-01-02 11:50:00,46.45,46.65,46.44,46.57,132100.0,25.2355,25.3442,25.2301,25.3007,132100.0
2008-01-02 12:00:00,46.58,46.61,46.45,46.45,86200.0,25.3061,25.3224,25.2355,25.2355,86200.0
2008-01-02 12:10:00,46.45,46.45,46.33,46.34,70200.0,25.2355,25.2355,25.1703,25.1757,70200.0
2008-01-02 12:20:00,46.34,46.39,46.21,46.26,87100.0,25.1757,25.2029,25.1051,25.1323,87100.0
2008-01-02 12:30:00,46.27,46.43,46.24,46.4,59400.0,25.1377,25.2246,25.1214,25.2083,59400.0
2008-01-02 12:40:00,46.4,46.41,46.28,46.28,37100.0,25.2083,25.2138,25.1431,25.1431,37100.0
2008-01-02 12:50:00,46.28,46.3,46.19,46.2,46000.0,25.1431,25.154,25.0942,25.0997,46000.0
2008-01-02 13:00:00,46.2,46.33,46.16,46.17,78600.0,25.0997,25.1703,25.0779,25.0834,78600.0
2008-01-02 13:10:00,46.18,46.26,46.11,46.26,43900.0,25.0888,25.1323,25.0508,25.1323,43900.0
2008-01-02 13:20:00,46.26,46.27,46.07,46.15,77700.0,25.1323,25.1377,25.029,25.0725,77700.0
2008-01-02 13:30:00,46.14,46.5,46.11,46.48,87900.0,25.0671,25.2627,25.0508,25.2518,87900.0
2008-01-02 13:40:00,46.48,46.64,46.47,46.62,82600.0,25.2518,25.3387,25.2464,25.3279,82600.0
2008-01-02 13:50:00,46.62,46.64,46.49,46.5,73300.0,25.3279,25.3387,25.2572,25.2627,73300.0
2008-01-02 14:00:00,46.5,46.8,46.46,46.8,116200.0,25.2627,25.4256,25.2409,25.4256,116200.0
2008-01-02 14:10:00,46.8,46.9,46.7,46.85,159600.0,25.4256,25.48,25.3713,25.4528,159600.0
2008-01-02 14:20:00,46.85,46.85,46.66,46.66,77000.0,25.4528,25.4528,25.3496,25.3496,77000.0
2008-01-02 14:30:00,46.66,46.74,46.5,46.5,109600.0,25.3496,25.393,25.2627,25.2627,109600.0
2008-01-02 14:40:00,46.5,46.56,46.41,46.51,88200.0,25.2627,25.2953,25.2138,25.2681,88200.0
2008-01-02 14:50:00,46.52,46.65,46.52,46.55,95400.0,25.2735,25.3442,25.2735,25.2898,95400.0
2008-01-02 15:00:00,46.54,46.59,46.45,46.48,111300.0,25.2844,25.3116,25.2355,25.2518,111300.0
2008-01-02 15:10:00,46.48,46.6,46.43,46.47,113600.0,25.2518,25.317,25.2246,25.2464,113600.0
2008-01-02 15:20:00,46.47,46.61,46.43,46.49,123900.0,25.2464,25.3224,25.2246,25.2572,123900.0
2008-01-02 15:30:00,46.48,46.58,46.45,46.5,101000.0,25.2518,25.3061,25.2355,25.2627,101000.0
2008-01-02 15:40:00,46.5,46.58,46.41,46.41,132500.0,25.2627,25.3061,25.2138,25.2138,132500.0
2008-01-02 15:50:00,46.41,46.52,46.41,46.5,223500.0,25.2138,25.2735,25.2138,25.2627,223500.0
2008-01-03 09:30:00,46.0,46.31,45.92,46.03,149500.0,24.991,25.1594,24.9476,25.0073,149500.0
2008-01-03 09:40:00,46.03,46.06,45.64,45.8,131900.0,25.0073,25.0236,24.7954,24.8824,131900.0
2008-01-03 09:50:00,45.8,45.95,45.74,45.75,92700.0,24.8824,24.9639,24.8498,24.8552,92700.0
2008-01-03 10:00:00,45.76,46.11,45.76,46.06,101800.0,24.8606,25.0508,24.8606,25.0236,101800.0
2008-01-03 10:10:00,46.04,46.05,45.72,45.73,88300.0,25.0128,25.0182,24.8389,24.8443,88300.0
2008-01-03 10:20:00,45.72,45.72,45.52,45.56,92300.0,24.8389,24.8389,24.7302,24.752,92300.0
2008-01-03 10:30:00,45.56,45.67,45.42,45.42,121800.0,24.752,24.8117,24.6759,24.6759,121800.0
2008-01-03 10:40:00,45.42,45.43,45.3,45.39,110000.0,24.6759,24.6813,24.6107,24.6596,110000.0
2008-01-03 10:50:00,45.38,45.39,45.24,45.33,94100.0,24.6542,24.6596,24.5781,24.627,94100.0
2008-01-03 11:00:00,45.33,45.5,45.32,45.45,73400.0,24.627,24.7194,24.6216,24.6922,73400.0
2008-01-03 11:10:00,45.45,45.66,45.39,45.61,131900.0,24.6922,24.8063,24.6596,24.7791,131900.0
2008-01-03 11:20:00,45.63,45.93,45.52,45.9,235300.0,24.79,24.953,24.7302,24.9367,235300.0
2008-01-03 11:30:00,45.9,46.03,45.83,45.93,97400.0,24.9367,25.0073,24.8987,24.953,97400.0
2008-01-03 11:40:00,45.94,46.01,45.85,45.99,60000.0,24.9584,24.9965,24.9095,24.9856,60000.0
2008-01-03 11:50:00,45.99,46.12,45.93,45.93,51600.0,24.9856,25.0562,24.953,24.953,51600.0
2008-01-03 12:00:00,45.93,46.23,45.92,46.19,81500.0,24.953,25.116,24.9476,25.0942,81500.0
2008-01-03 12:10:00,46.18,46.23,46.16,46.23,41700.0,25.0888,25.116,25.0779,25.116,41700.0
2008-01-03 12:20:00,46.23,46.41,46.12,46.39,144300.0,25.116,25.2138,25.0562,25.2029,144300.0
2008-01-03 12:30:00,46.39,46.4,46.19,46.2,61800.0,25.2029,25.2083,25.0942,25.0997,61800.0
2008-01-03 12:40:00,46.19,46.19,46.04,46.17,55000.0,25.0942,25.0942,25.0128,25.0834,55000.0
2008-01-03 12:50:00,46.17,46.18,45.94,46.02,47800.0,25.0834,25.0888,24.9584,25.0019,47800.0
2008-01-03 13:00:00,46.0,46.07,45.87,46.05,58300.0,24.991,25.029,24.9204,25.0182,58300.0
2008-01-03 13:10:00,46.05,46.1,46.04,46.05,70100.0,25.0182,25.0453,25.0128,25.0182,70100.0
2008-01-03 13:20:00,46.05,46.09,45.95,46.05,58200.0,25.0182,25.0399,24.9639,25.0182,58200.0
2008-01-03 13:30:00,46.05,46.07,45.98,46.07,42700.0,25.0182,25.029,24.9802,25.029,42700.0
2008-01-03 13:40:00,46.06,46.15,46.04,46.14,32400.0,25.0236,25.0725,25.0128,25.0671,32400.0
2008-01-03 13:50:00,46.13,46.15,46.02,46.05,38200.0,25.0616,25.0725,25.0019,25.0182,38200.0
2008-01-03 14:00:00,46.04,46.12,46.01,46.11,57500.0,25.0128,25.0562,24.9965,25.0508,57500.0
2008-01-03 14:10:00,46.11,46.14,46.06,46.1,68900.0,25.0508,25.0671,25.0236,25.0453,68900.0
2008-01-03 14:20:00,46.1,46.15,46.04,46.07,37900.0,25.0453,25.0725,25.0128,25.029,37900.0
2008-01-03 14:30:00,46.08,46.09,45.98,46.01,40500.0,25.0345,25.0399,24.9802,24.9965,40500.0
2008-01-03 14:40:00,46.02,46.06,45.94,45.97,32600.0,25.0019,25.0236,24.9584,24.9747,32600.0
2008-01-03 14:50:00,45.97,46.0,45.84,45.87,40000.0,24.9747,24.991,24.9041,24.9204,40000.0
2008-01-03 15:00:00,45.86,45.9,45.77,45.88,71400.0,24.915,24.9367,24.8661,24.9258,71400.0
2008-01-03 15:10:00,45.88,45.88,45.73,45.75,51600.0,24.9258,24.9258,24.8443,24.8552,51600.0
2008-01-03 15:20:00,45.74,45.77,45.66,45.68,90900.0,24.8498,24.8661,24.8063,24.8172,90900.0
2008-01-03 15:30:00,45.69,45.79,45.68,45.72,135400.0,24.8226,24.8769,24.8172,24.8389,135400.0
2008-01-03 15:40:00,45.72,45.85,45.72,45.84,135400.0,24.8389,24.9095,24.8389,24.9041,135400.0
2008-01-03 15:50:00,45.84,45.85,45.75,45.76,169700.0,24.9041,24.9095,24.8552,24.8606,169700.0
2008-01-04 09:30:00,45.48,45.48,44.57,44.62,201800.0,24.7085,24.7085,24.2141,24.2413,201800.0
2008-01-04 09:40:00,44.62,44.69,44.38,44.4,180800.0,24.2413,24.2793,24.1109,24.1218,180800.0
2008-01-04 09:50:00,44.4,44.54,44.32,44.49,213300.0,24.1218,24.1978,24.0783,24.1707,213300.0
2008-01-04 10:00:00,44.49,44.65,44.49,44.65,147700.0,24.1707,24.2576,24.1707,24.2576,147700.0
2008-01-04 10:10:00,44.64,44.77,44.32,44.33,141400.0,24.2522,24.3228,24.0783,24.0837,141400.0
2008-01-04 10:20:00,44.33,44.43,44.02,44.03,168300.0,24.0837,24.1381,23.9153,23.9208,168300.0
2008-01-04 10:30:00,44.04,44.22,44.01,44.04,119500.0,23.9262,24.024,23.9099,23.9262,119500.0
2008-01-04 10:40:00,44.04,44.2,44.01,44.1,91800.0,23.9262,24.0131,23.9099,23.9588,91800.0
2008-01-04 10:50:00,44.11,44.11,43.75,43.81,124500.0,23.9642,23.9642,23.7686,23.8012,124500.0
2008-01-04 11:00:00,43.81,43.86,43.75,43.82,99500.0,23.8012,23.8284,23.7686,23.8067,99500.0
2008-01-04 11:10:00,43.83,43.86,43.75,43.83,77600.0,23.8121,23.8284,23.7686,23.8121,77600.0
2008-01-04 11:20:00,43.82,43.96,43.72,43.95,230200.0,23.8067,23.8827,23.7523,23.8773,230200.0
2008-01-04 11:30:00,43.96,44.1,43.83,43.92,141200.0,23.8827,23.9588,23.8121,23.861,141200.0
2008-01-04 11:40:00,43.93,44.0,43.87,43.9,71900.0,23.8664,23.9045,23.8338,23.8501,71900.0
2008-01-04 11:50:00,43.91,44.03,43.85,44.0,57900.0,23.8556,23.9208,23.823,23.9045,57900.0
2008-01-04 12:00:00,44.0,44.05,43.99,44.04,72200.0,23.9045,23.9316,23.899,23.9262,72200.0
2008-01-04 12:10:00,44.04,44.1,43.98,44.0,69500.0,23.9262,23.9588,23.8936,23.9045,69500.0
2008-01-04 12:20:00,44.0,44.04,43.94,44.0,89600.0,23.9045,23.9262,23.8719,23.9045,89600.0
2008-01-04 12:30:00,44.01,44.02,43.82,43.82,64100.0,23.9099,23.9153,23.8067,23.8067,64100.0
2008-01-04 12:40:00,43.81,43.89,43.77,43.87,62500.0,23.8012,23.8447,23.7795,23.8338,62500.0
2008-01-04 12:50:00,43.87,43.88,43.82,43.85,24600.0,23.8338,23.8393,23.8067,23.823,24600.0
2008-01-04 13:00:00,43.84,43.87,43.8,43.85,49200.0,23.8175,23.8338,23.7958,23.823,49200.0
2008-01-04 13:10:00,43.86,43.92,43.84,43.87,44800.0,23.8284,23.861,23.8175,23.8338,44800.0
2008-01-04 13:20:00,43.87,43.88,43.72,43.77,66200.0,23.8338,23.8393,23.7523,23.7795,66200.0
2008-01-04 13:30:00,43.76,43.78,43.55,43.63,103900.0,23.7741,23.7849,23.66,23.7034,103900.0
2008-01-04 13:40:00,43.62,43.74,43.61,43.73,54400.0,23.698,23.7632,23.6926,23.7578,54400.0
2008-01-04 13:50:00,43.73,43.78,43.68,43.69,61500.0,23.7578,23.7849,23.7306,23.736,61500.0
2008-01-04 14:00:00,43.67,43.69,43.58,43.63,119400.0,23.7252,23.736,23.6763,23.7034,119400.0
2008-01-04 14:10:00,43.64,43.65,43.46,43.5,182300.0,23.7089,23.7143,23.6111,23.6328,182300.0
2008-01-04 14:20:00,43.5,43.52,43.36,43.39,127900.0,23.6328,23.6437,23.5568,23.5731,127900.0
2008-01-04 14:30:00,43.39,43.42,43.21,43.22,124200.0,23.5731,23.5893,23.4753,23.4807,124200.0
2008-01-04 14:40:00,43.22,43.32,43.11,43.29,144100.0,23.4807,23.535,23.4209,23.5187,144100.0
2008-01-04 14:50:00,43.29,43.4,43.17,43.36,121300.0,23.5187,23.5785,23.4535,23.5568,121300.0
2008-01-04 15:00:00,43.36,43.6,43.36,43.53,207300.0,23.5568,23.6871,23.5568,23.6491,207300.0
2008-01-04 15:10:00,43.53,43.6,43.49,43.58,127700.0,23.6491,23.6871,23.6274,23.6763,127700.0
2008-01-04 15:20:00,43.58,43.82,43.42,43.73,156200.0,23.6763,23.8067,23.5893,23.7578,156200.0
2008-01-04 15:30:00,43.73,43.84,43.73,43.83,200300.0,23.7578,23.8175,23.7578,23.8121,200300.0
2008-01-04 15:40:00,43.83,43.88,43.63,43.65,251800.0,23.8121,23.8393,23.7034,23.7143,251800.0
2008-01-04 15:50:00,43.65,43.66,43.48,43.48,361800.0,23.7143,23.7197,23.6219,23.6219,361800.0
2008-01-07 09:30:00,43.72,43.75,43.23,43.3,132700.0,23.7523,23.7686,23.4861,23.5242,132700.0
2008-01-07 09:40:00,43.3,43.79,43.22,43.75,185100.0,23.5242,23.7904,23.4807,23.7686,185100.0
2008-01-07 09:50:00,43.74,43.98,43.69,43.93,121800.0,23.7632,23.8936,23.736,23.8664,121800.0
2008-01-07 10:00:00,43.93,43.94,43.67,43.73,99100.0,23.8664,23.8719,23.7252,23.7578,99100.0
2008-01-07 10:10:00,43.74,43.74,43.35,43.36,83000.0,23.7632,23.7632,23.5513,23.5568,83000.0
2008-01-07 10:20:00,43.36,43.55,43.29,43.34,124500.0,23.5568,23.66,23.5187,23.5459,124500.0
2008-01-07 10:30:00,43.34,43.4,43.19,43.22,118000.0,23.5459,23.5785,23.4644,23.4807,118000.0
2008-01-07 10:40:00,43.21,43.42,43.21,43.42,150000.0,23.4753,23.5893,23.4753,23.5893,150000.0
2008-01-07 10:50:00,43.42,43.63,43.38,43.49,100800.0,23.5893,23.7034,23.5676,23.6274,100800.0
2008-01-07 11:00:00,43.49,43.61,43.42,43.6,175300.0,23.6274,23.6926,23.5893,23.6871,175300.0
2008-01-07 11:10:00,43.6,43.7,43.59,43.6,118200.0,23.6871,23.7415,23.6817,23.6871,118200.0
2008-01-07 11:20:00,43.6,43.6,43.53,43.6,75400.0,23.6871,23.6871,23.6491,23.6871,75400.0
2008-01-07 11:30:00,43.59,43.91,43.56,43.85,191000.0,23.6817,23.8556,23.6654,23.823,191000.0
2008-01-07 11:40:00,43.85,44.0,43.81,43.85,112600.0,23.823,23.9045,23.8012,23.823,112600.0
2008-01-07 11:50:00,43.86,43.91,43.73,43.77,60000.0,23.8284,23.8556,23.7578,23.7795,60000.0
2008-01-07 12:00:00,43.76,43.86,43.68,43.69,47900.0,23.7741,23.8284,23.7306,23.736,47900.0
2008-01-07 12:10:00,43.66,43.71,43.54,43.67,75900.0,23.7197,23.7469,23.6545,23.7252,75900.0
2008-01-07 12:20:00,43.7,43.96,43.64,43.93,70200.0,23.7415,23.8827,23.7089,23.8664,70200.0
2008-01-07 12:30:00,43.93,44.09,43.92,44.05,70100.0,23.8664,23.9533,23.861,23.9316,70100.0
2008-01-07 12:40:00,44.07,44.11,43.95,44.01,88700.0,23.9425,23.9642,23.8773,23.9099,88700.0
2008-01-07 12:50:00,44.0,44.11,43.94,44.04,60000.0,23.9045,23.9642,23.8719,23.9262,60000.0
2008-01-07 13:00:00,44.03,44.04,43.89,43.95,47100.0,23.9208,23.9262,23.8447,23.8773,47100.0
2008-01-07 13:10:00,43.94,44.04,43.85,44.01,61000.0,23.8719,23.9262,23.823,23.9099,61000.0
2008-01-07 13:20:00,44.0,44.0,43.8,43.8,45200.0,23.9045,23.9045,23.7958,23.7958,45200.0
2008-01-07 13:30:00,43.79,43.8,43.67,43.69,77900.0,23.7904,23.7958,23.7252,23.736,77900.0
2008-01-07 13:40:00,43.69,43.7,43.47,43.53,65600.0,23.736,23.7415,23.6165,23.6491,65600.0
2008-01-07 13:50:00,43.55,43.64,43.48,43.6,61200.0,23.66,23.7089,23.6219,23.6871,61200.0
2008-01-07 14:00:00,43.6,43.65,43.36,43.4,99700.0,23.6871,23.7143,23.5568,23.5785,99700.0
2008-01-07 14:10:00,43.4,43.49,43.3,43.38,84600.0,23.5785,23.6274,23.5242,23.5676,84600.0
2008-01-07 14:20:00,43.38,43.39,43.26,43.28,79300.0,23.5676,23.5731,23.5024,23.5133,79300.0
2008-01-07 14:30:00,43.27,43.32,43.25,43.28,131800.0,23.5079,23.535,23.497,23.5133,131800.0
2008-01-07 14:40:00,43.29,43.29,43.06,43.08,210300.0,23.5187,23.5187,23.3938,23.4046,210300.0
2008-01-07 14:50:00,43.09,43.11,43.01,43.04,149200.0,23.4101,23.4209,23.3666,23.3829,149200.0
2008-01-07 15:00:00,43.03,43.09,42.94,42.97,183700.0,23.3775,23.4101,23.3286,23.3449,183700.0
2008-01-07 15:10:00,42.97,43.05,42.91,42.94,154300.0,23.3449,23.3883,23.3123,23.3286,154300.0
2008-01-07 15:20:00,42.94,42.97,42.87,42.88,136200.0,23.3286,23.3449,23.2905,23.296,136200.0
2008-01-07 15:30:00,42.88,42.95,42.73,42.73,153400.0,23.296,23.334,23.2145,23.2145,153400.0
2008-01-07 15:40:00,42.73,43.02,42.63,43.0,266600.0,23.2145,23.372,23.1602,23.3612,266600.0
2008-01-07 15:50:00,43.0,43.27,43.0,43.15,346200.0,23.3612,23.5079,23.3612,23.4427,346200.0
2008-01-08 09:30:00,42.92,42.97,42.44,42.5,158700.0,23.3177,23.3449,23.0569,23.0895,158700.0
2008-01-08 09:40:00,42.5,42.78,42.5,42.68,102500.0,23.0895,23.2416,23.0895,23.1873,102500.0
2008-01-08 09:50:00,42.69,42.97,42.64,42.82,119400.0,23.1928,23.3449,23.1656,23.2634,119400.0
2008-01-08 10:00:00,42.81,43.23,42.8,43.21,220500.0,23.2579,23.4861,23.2525,23.4753,220500.0
2008-01-08 10:10:00,43.21,43.21,43.12,43.13,138100.0,23.4753,23.4753,23.4264,23.4318,138100.0
2008-01-08 10:20:00,43.14,43.3,43.07,43.11,203000.0,23.4372,23.5242,23.3992,23.4209,203000.0
2008-01-08 10:30:00,43.11,43.15,42.95,42.99,95100.0,23.4209,23.4427,23.334,23.3557,95100.0
2008-01-08 10:40:00,42.99,43.06,42.93,42.94,44600.0,23.3557,23.3938,23.3231,23.3286,44600.0
2008-01-08 10:50:00,42.92,43.09,42.87,42.99,51300.0,23.3177,23.4101,23.2905,23.3557,51300.0
2008-01-08 11:00:00,42.97,43.0,42.8,42.8,57200.0,23.3449,23.3612,23.2525,23.2525,57200.0
2008-01-08 11:10:00,42.8,42.81,42.66,42.71,142100.0,23.2525,23.2579,23.1765,23.2036,142100.0
2008-01-08 11:20:00,42.7,42.74,42.61,42.62,76600.0,23.1982,23.2199,23.1493,23.1547,76600.0
2008-01-08 11:30:00,42.61,42.67,42.46,42.67,98700.0,23.1493,23.1819,23.0678,23.1819,98700.0
2008-01-08 11:40:00,42.66,42.73,42.37,42.48,108700.0,23.1765,23.2145,23.0189,23.0787,108700.0
2008-01-08 11:50:00,42.49,42.58,42.35,42.5,126200.0,23.0841,23.133,23.008,23.0895,126200.0
2008-01-08 12:00:00,42.5,42.59,42.42,42.58,173300.0,23.0895,23.1384,23.0461,23.133,173300.0
2008-01-08 12:10:00,42.57,42.61,42.49,42.58,152800.0,23.1276,23.1493,23.0841,23.133,152800.0
2008-01-08 12:20:00,42.58,42.67,42.52,42.57,71800.0,23.133,23.1819,23.1004,23.1276,71800.0
2008-01-08 12:30:00,42.57,42.59,42.5,42.5,66800.0,23.1276,23.1384,23.0895,23.0895,66800.0
2008-01-08 12:40:00,42.5,42.61,42.39,42.59,43100.0,23.0895,23.1493,23.0298,23.1384,43100.0
2008-01-08 12:50:00,42.61,42.67,42.52,42.53,42300.0,23.1493,23.1819,23.1004,23.1058,42300.0
2008-01-08 13:00:00,42.54,42.63,42.41,42.62,87200.0,23.1113,23.1602,23.0406,23.1547,87200.0
2008-01-08 13:10:00,42.62,42.76,42.62,42.67,78300.0,23.1547,23.2308,23.1547,23.1819,78300.0
2008-01-08 13:20:00,42.67,42.84,42.63,42.83,74300.0,23.1819,23.2742,23.1602,23.2688,74300.0
2008-01-08 13:30:00,42.84,42.84,42.71,42.74,91000.0,23.2742,23.2742,23.2036,23.2199,91000.0
2008-01-08 13:40:00,42.75,42.9,42.71,42.88,86300.0,23.2253,23.3068,23.2036,23.296,86300.0
2008-01-08 13:50:00,42.88,43.04,42.86,43.02,129200.0,23.296,23.3829,23.2851,23.372,129200.0
2008-01-08 14:00:00,43.02,43.24,42.96,43.24,182200.0,23.372,23.4916,23.3394,23.4916,182200.0
2008-01-08 14:10:00,43.24,43.48,43.22,43.47,240300.0,23.4916,23.6219,23.4807,23.6165,240300.0
2008-01-08 14:20:00,43.47,43.59,43.47,43.59,117300.0,23.6165,23.6817,23.6165,23.6817,117300.0
2008-01-08 14:30:00,43.57,43.63,43.29,43.3,89300.0,23.6708,23.7034,23.5187,23.5242,89300.0
2008-01-08 14:40:00,43.3,43.33,42.96,42.99,97300.0,23.5242,23.5405,23.3394,23.3557,97300.0
2008-01-08 14:50:00,42.99,43.01,42.71,42.71,164700.0,23.3557,23.3666,23.2036,23.2036,164700.0
2008-01-08 15:00:00,42.72,42.8,42.61,42.65,141000.0,23.2091,23.2525,23.1493,23.171,141000.0
2008-01-08 15:10:00,42.66,42.68,42.39,42.43,130000.0,23.1765,23.1873,23.0298,23.0515,130000.0
2008-01-08 15:20:00,42.43,42.47,42.24,42.37,137800.0,23.0515,23.0732,22.9483,23.0189,137800.0
2008-01-08 15:30:00,42.38,42.55,42.38,42.43,227400.0,23.0243,23.1167,23.0243,23.0515,227400.0
2008-01-08 15:40:00,42.42,42.49,42.07,42.08,273600.0,23.0461,23.0841,22.8559,22.8614,273600.0
2008-01-08 15:50:00,42.08,42.13,41.85,41.86,244700.0,22.8614,22.8885,22.7364,22.7418,244700.0
2008-01-09 09:30:00,41.83,42.01,41.34,41.67,114500.0,22.7255,22.8233,22.4593,22.6386,114500.0
2008-01-09 09:40:00,41.66,42.2,41.64,41.99,172800.0,22.6332,22.9265,22.6223,22.8125,172800.0
2008-01-09 09:50:00,41.96,42.21,41.65,42.05,234300.0,22.7962,22.932,22.6277,22.8451,234300.0
2008-01-09 10:00:00,42.05,42.4,42.05,42.35,139100.0,22.8451,23.0352,22.8451,23.008,139100.0
2008-01-09 10:10:00,42.36,42.47,42.16,42.21,110500.0,23.0135,23.0732,22.9048,22.932,110500.0
2008-01-09 10:20:00,42.21,42.48,42.03,42.47,212900.0,22.932,23.0787,22.8342,23.0732,212900.0
2008-01-09 10:30:00,42.47,42.51,42.14,42.33,164000.0,23.0732,23.095,22.8939,22.9972,164000.0
2008-01-09 10:40:00,42.32,42.59,42.29,42.55,128400.0,22.9917,23.1384,22.9754,23.1167,128400.0
2008-01-09 10:50:00,42.53,42.7,42.48,42.53,132600.0,23.1058,23.1982,23.0787,23.1058,132600.0
2008-01-09 11:00:00,42.52,42.67,42.4,42.56,87500.0,23.1004,23.1819,23.0352,23.1221,87500.0
2008-01-09 11:10:00,42.56,42.56,42.24,42.26,87700.0,23.1221,23.1221,22.9483,22.9591,87700.0
2008-01-09 11:20:00,42.24,42.47,42.24,42.32,78100.0,22.9483,23.0732,22.9483,22.9917,78100.0
2008-01-09 11:30:00,42.33,42.35,41.96,42.01,113000.0,22.9972,23.008,22.7962,22.8233,113000.0
2008-01-09 11:40:00,42.01,42.11,41.99,42.01,98900.0,22.8233,22.8776,22.8125,22.8233,98900.0
2008-01-09 11:50:00,42.01,42.04,41.78,42.0,91200.0,22.8233,22.8396,22.6984,22.8179,91200.0
2008-01-09 12:00:00,41.99,42.31,41.97,42.21,166000.0,22.8125,22.9863,22.8016,22.932,166000.0
2008-01-09 12:10:00,42.2,42.29,42.15,42.29,74800.0,22.9265,22.9754,22.8994,22.9754,74800.0
2008-01-09 12:20:00,42.28,42.29,42.15,42.26,48700.0,22.97,22.9754,22.8994,22.9591,48700.0
2008-01-09 12:30:00,42.26,42.3,42.15,42.16,75600.0,22.9591,22.9809,22.8994,22.9048,75600.0
2008-01-09 12:40:00,42.16,42.17,42.0,42.12,59000.0,22.9048,22.9102,22.8179,22.8831,59000.0
2008-01-09 12:50:00,42.12,42.21,41.98,42.03,72400.0,22.8831,22.932,22.807,22.8342,72400.0
2008-01-09 13:00:00,42.03,42.08,41.95,41.98,70200.0,22.8342,22.8614,22.7907,22.807,70200.0
2008-01-09 13:10:00,41.99,42.07,41.75,41.79,90000.0,22.8125,22.8559,22.6821,22.7038,90000.0
2008-01-09 13:20:00,41.79,41.79,41.65,41.67,56800.0,22.7038,22.7038,22.6277,22.6386,56800.0
2008-01-09 13:30:00,41.68,41.7,41.53,41.69,93700.0,22.644,22.6549,22.5625,22.6495,93700.0
2008-01-09 13:40:00,41.68,41.69,41.5,41.51,80600.0,22.644,22.6495,22.5462,22.5517,80600.0
2008-01-09 13:50:00,41.51,41.64,41.49,41.62,93500.0,22.5517,22.6223,22.5408,22.6114,93500.0
2008-01-09 14:00:00,41.61,41.64,41.48,41.5,89800.0,22.606,22.6223,22.5354,22.5462,89800.0
2008-01-09 14:10:00,41.5,41.65,41.49,41.51,91400.0,22.5462,22.6277,22.5408,22.5517,91400.0
2008-01-09 14:20:00,41.53,41.62,41.5,41.62,56900.0,22.5625,22.6114,22.5462,22.6114,56900.0
2008-01-09 14:30:00,41.62,41.98,41.6,41.92,127800.0,22.6114,22.807,22.6006,22.7744,127800.0
2008-01-09 14:40:00,41.92,41.93,41.51,41.91,126300.0,22.7744,22.7799,22.5517,22.769,126300.0
2008-01-09 14:50:00,41.91,42.03,41.87,41.98,122100.0,22.769,22.8342,22.7473,22.807,122100.0
2008-01-09 15:00:00,41.99,42.65,41.96,42.58,324200.0,22.8125,23.171,22.7962,23.133,324200.0
2008-01-09 15:10:00,42.59,42.59,42.37,42.55,167300.0,23.1384,23.1384,23.0189,23.1167,167300.0
2008-01-09 15:20:00,42.56,42.57,42.22,42.28,128300.0,23.1221,23.1276,22.9374,22.97,128300.0
2008-01-09 15:30:00,42.28,42.34,42.1,42.32,153100.0,22.97,23.0026,22.8722,22.9917,153100.0
2008-01-09 15:40:00,42.33,42.45,42.23,42.25,139900.0,22.9972,23.0624,22.9428,22.9537,139900.0
2008-01-09 15:50:00,42.24,42.59,42.23,42.49,225400.0,22.9483,23.1384,22.9428,23.0841,225400.0
2008-01-10 09:30:00,42.32,42.32,41.87,41.99,96400.0,22.9917,22.9917,22.7473,22.8125,96400.0
2008-01-10 09:40:00,41.99,42.01,41.77,41.8,109000.0,22.8125,22.8233,22.6929,22.7092,109000.0
2008-01-10 09:50:00,41.8,41.81,41.69,41.75,95500.0,22.7092,22.7147,22.6495,22.6821,95500.0
2008-01-10 10:00:00,41.75,42.02,41.72,41.96,89600.0,22.6821,22.8288,22.6658,22.7962,89600.0
2008-01-10 10:10:00,41.97,42.22,41.9,42.21,147400.0,22.8016,22.9374,22.7636,22.932,147400.0
2008-01-10 10:20:00,42.22,42.35,42.15,42.24,165000.0,22.9374,23.008,22.8994,22.9483,165000.0
2008-01-10 10:30:00,42.25,42.38,42.21,42.34,109000.0,22.9537,23.0243,22.932,23.0026,109000.0
2008-01-10 10:40:00,42.34,42.42,42.22,42.23,89400.0,23.0026,23.0461,22.9374,22.9428,89400.0
2008-01-10 10:50:00,42.23,42.28,42.12,42.24,77600.0,22.9428,22.97,22.8831,22.9483,77600.0
2008-01-10 11:00:00,42.23,42.35,42.15,42.28,74500.0,22.9428,23.008,22.8994,22.97,74500.0
2008-01-10 11:10:00,42.31,42.38,42.23,42.35,62400.0,22.9863,23.0243,22.9428,23.008,62400.0
2008-01-10 11:20:00,42.36,42.6,42.32,42.55,100300.0,23.0135,23.1439,22.9917,23.1167,100300.0
2008-01-10 11:30:00,42.55,42.6,42.5,42.55,55100.0,23.1167,23.1439,23.0895,23.1167,55100.0
2008-01-10 11:40:00,42.55,42.66,42.52,42.66,49700.0,23.1167,23.1765,23.1004,23.1765,49700.0
2008-01-10 11:50:00,42.66,42.75,42.66,42.72,80600.0,23.1765,23.2253,23.1765,23.2091,80600.0
2008-01-10 12:00:00,42.71,42.72,42.55,42.65,63500.0,23.2036,23.2091,23.1167,23.171,63500.0
2008-01-10 12:10:00,42.65,43.07,42.56,43.0,120600.0,23.171,23.3992,23.1221,23.3612,120600.0
2008-01-10 12:20:00,43.0,43.28,42.75,42.78,223600.0,23.3612,23.5133,23.2253,23.2416,223600.0
2008-01-10 12:30:00,42.78,42.99,42.67,42.71,139800.0,23.2416,23.3557,23.1819,23.2036,139800.0
2008-01-10 12:40:00,42.7,42.8,42.58,42.72,106600.0,23.1982,23.2525,23.133,23.2091,106600.0
2008-01-10 12:50:00,42.73,43.12,42.68,42.9,106300.0,23.2145,23.4264,23.1873,23.3068,106300.0
2008-01-10 13:00:00,42.89,43.02,42.82,43.0,115600.0,23.3014,23.372,23.2634,23.3612,115600.0
2008-01-10 13:10:00,42.99,43.02,42.76,42.82,74900.0,23.3557,23.372,23.2308,23.2634,74900.0
2008-01-10 13:20:00,42.84,42.9,42.65,42.65,73500.0,23.2742,23.3068,23.171,23.171,73500.0
2008-01-10 13:30:00,42.65,42.76,42.32,42.6,129000.0,23.171,23.2308,22.9917,23.1439,129000.0
2008-01-10 13:40:00,42.6,42.69,42.43,42.52,51700.0,23.1439,23.1928,23.0515,23.1004,51700.0
2008-01-10 13:50:00,42.52,42.52,42.31,42.5,100600.0,23.1004,23.1004,22.9863,23.0895,100600.0
2008-01-10 14:00:00,42.52,42.69,42.43,42.6,65800.0,23.1004,23.1928,23.0515,23.1439,65800.0
2008-01-10 14:10:00,42.6,42.66,42.36,42.61,103600.0,23.1439,23.1765,23.0135,23.1493,103600.0
2008-01-10 14:20:00,42.65,42.65,42.37,42.45,76000.0,23.171,23.171,23.0189,23.0624,76000.0
2008-01-10 14:30:00,42.45,42.79,42.44,42.71,79000.0,23.0624,23.2471,23.0569,23.2036,79000.0
2008-01-10 14:40:00,42.72,42.75,42.52,42.61,69300.0,23.2091,23.2253,23.1004,23.1493,69300.0
2008-01-10 14:50:00,42.66,42.76,42.58,42.67,60300.0,23.1765,23.2308,23.133,23.1819,60300.0
2008-01-10 15:00:00,42.68,43.08,42.68,43.06,123300.0,23.1873,23.4046,23.1873,23.3938,123300.0
2008-01-10 15:10:00,43.06,43.06,42.79,42.83,75500.0,23.3938,23.3938,23.2471,23.2688,75500.0
2008-01-10 15:20:00,42.84,42.88,42.71,42.84,82800.0,23.2742,23.296,23.2036,23.2742,82800.0
2008-01-10 15:30:00,42.85,42.96,42.84,42.94,78700.0,23.2797,23.3394,23.2742,23.3286,78700.0
2008-01-10 15:40:00,42.94,43.01,42.85,42.88,143900.0,23.3286,23.3666,23.2797,23.296,143900.0
2008-01-10 15:50:00,42.87,42.93,42.73,42.73,193500.0,23.2905,23.3231,23.2145,23.2145,193500.0
2008-01-11 09:30:00,42.55,42.61,42.3,42.52,121800.0,23.1167,23.1493,22.9809,23.1004,121800.0
2008-01-11 09:40:00,42.52,42.71,42.38,42.71,113400.0,23.1004,23.2036,23.0243,23.2036,113400.0
2008-01-11 09:50:00,42.71,42.82,42.6,42.61,130800.0,23.2036,23.2634,23.1439,23.1493,130800.0
2008-01-11 10:00:00,42.61,42.61,42.26,42.34,141500.0,23.1493,23.1493,22.9591,23.0026,141500.0
2008-01-11 10:10:00,42.34,42.48,42.03,42.07,143200.0,23.0026,23.0787,22.8342,22.8559,143200.0
2008-01-11 10:20:00,42.08,42.17,42.06,42.16,71600.0,22.8614,22.9102,22.8505,22.9048,71600.0
2008-01-11 10:30:00,42.16,42.16,41.91,42.03,87500.0,22.9048,22.9048,22.769,22.8342,87500.0
2008-01-11 10:40:00,42.02,42.27,41.98,42.25,67300.0,22.8288,22.9646,22.807,22.9537,67300.0
2008-01-11 10:50:00,42.25,42.38,42.11,42.23,60500.0,22.9537,23.0243,22.8776,22.9428,60500.0
2008-01-11 11:00:00,42.23,42.23,41.78,41.83,92000.0,22.9428,22.9428,22.6984,22.7255,92000.0
2008-01-11 11:10:00,41.83,41.94,41.75,41.85,63700.0,22.7255,22.7853,22.6821,22.7364,63700.0
2008-01-11 11:20:00,41.85,42.06,41.84,42.05,44100.0,22.7364,22.8505,22.731,22.8451,44100.0
2008-01-11 11:30:00,42.06,42.39,42.06,42.21,71700.0,22.8505,23.0298,22.8505,22.932,71700.0
2008-01-11 11:40:00,42.21,42.27,42.14,42.2,34800.0,22.932,22.9646,22.8939,22.9265,34800.0
2008-01-11 11:50:00,42.2,42.4,42.2,42.33,44100.0,22.9265,23.0352,22.9265,22.9972,44100.0
2008-01-11 12:00:00,42.34,42.34,42.06,42.07,55300.0,23.0026,23.0026,22.8505,22.8559,55300.0
2008-01-11 12:10:00,42.06,42.33,42.01,42.12,54100.0,22.8505,22.9972,22.8233,22.8831,54100.0
2008-01-11 12:20:00,42.1,42.13,41.96,42.07,33800.0,22.8722,22.8885,22.7962,22.8559,33800.0
2008-01-11 12:30:00,42.07,42.12,41.97,42.08,27500.0,22.8559,22.8831,22.8016,22.8614,27500.0
2008-01-11 12:40:00,42.1,42.3,42.1,42.24,42300.0,22.8722,22.9809,22.8722,22.9483,42300.0
2008-01-11 12:50:00,42.25,42.4,42.24,42.4,29900.0,22.9537,23.0352,22.9483,23.0352,29900.0
2008-01-11 13:00:00,42.39,42.4,42.1,42.18,33600.0,23.0298,23.0352,22.8722,22.9157,33600.0
2008-01-11 13:10:00,42.19,42.22,41.99,42.08,49300.0,22.9211,22.9374,22.8125,22.8614,49300.0
2008-01-11 13:20:00,42.08,42.16,41.93,42.14,44500.0,22.8614,22.9048,22.7799,22.8939,44500.0
2008-01-11 13:30:00,42.15,42.19,42.04,42.06,29600.0,22.8994,22.9211,22.8396,22.8505,29600.0
2008-01-11 13:40:00,42.06,42.09,41.92,41.93,33100.0,22.8505,22.8668,22.7744,22.7799,33100.0
2008-01-11 13:50:00,41.93,42.09,41.92,41.93,44200.0,22.7799,22.8668,22.7744,22.7799,44200.0
2008-01-11 14:00:00,41.92,42.08,41.9,42.08,24300.0,22.7744,22.8614,22.7636,22.8614,24300.0
2008-01-11 14:10:00,42.08,42.27,42.04,42.24,40700.0,22.8614,22.9646,22.8396,22.9483,40700.0
2008-01-11 14:20:00,42.24,42.27,42.1,42.1,38500.0,22.9483,22.9646,22.8722,22.8722,38500.0
2008-01-11 14:30:00,42.09,42.09,41.95,42.06,48100.0,22.8668,22.8668,22.7907,22.8505,48100.0
2008-01-11 14:40:00,42.05,42.08,41.91,41.91,53400.0,22.8451,22.8614,22.769,22.769,53400.0
2008-01-11 14:50:00,41.91,42.1,41.91,42.06,63800.0,22.769,22.8722,22.769,22.8505,63800.0
2008-01-11 15:00:00,42.05,42.09,41.92,41.96,58000.0,22.8451,22.8668,22.7744,22.7962,58000.0
2008-01-11 15:10:00,41.94,41.94,41.66,41.77,107500.0,22.7853,22.7853,22.6332,22.6929,107500.0
2008-01-11 15:20:00,41.76,42.06,41.66,42.0,116100.0,22.6875,22.8505,22.6332,22.8179,116100.0
2008-01-11 15:30:00,42.0,42.21,41.91,42.21,127200.0,22.8179,22.932,22.769,22.932,127200.0
2008-01-11 15:40:00,42.2,42.2,41.93,42.07,151000.0,22.9265,22.9265,22.7799,22.8559,151000.0
2008-01-11 15:50:00,42.08,42.11,41.78,41.88,261300.0,22.8614,22.8776,22.6984,22.7527,261300.0
2008-01-14 09:30:00,42.26,42.53,42.11,42.26,120200.0,22.9591,23.1058,22.8776,22.9591,120200.0
2008-01-14 09:40:00,42.26,42.33,42.11,42.22,66400.0,22.9591,22.9972,22.8776,22.9374,66400.0
2008-01-14 09:50:00,42.21,42.65,42.21,42.6,182500.0,22.932,23.171,22.932,23.1439,182500.0
2008-01-14 10:00:00,42.6,42.74,42.51,42.73,127500.0,23.1439,23.2199,23.095,23.2145,127500.0
2008-01-14 10:10:00,42.73,42.8,42.57,42.59,101000.0,23.2145,23.2525,23.1276,23.1384,101000.0
2008-01-14 10:20:00,42.59,42.64,42.44,42.5,89600.0,23.1384,23.1656,23.0569,23.0895,89600.0
2008-01-14 10:30:00,42.49,42.6,42.48,42.52,67000.0,23.0841,23.1439,23.0787,23.1004,67000.0
2008-01-14 10:40:00,42.51,42.52,42.3,42.41,87600.0,23.095,23.1004,22.9809,23.0406,87600.0
2008-01-14 10:50:00,42.44,42.54,42.4,42.51,67600.0,23.0569,23.1113,23.0352,23.095,67600.0
2008-01-14 11:00:00,42.52,42.77,42.52,42.77,139600.0,23.1004,23.2362,23.1004,23.2362,139600.0
2008-01-14 11:10:00,42.78,42.79,42.55,42.65,60600.0,23.2416,23.2471,23.1167,23.171,60600.0
2008-01-14 11:20:00,42.64,42.68,42.6,42.65,33300.0,23.1656,23.1873,23.1439,23.171,33300.0
2008-01-14 11:30:00,42.64,42.66,42.43,42.43,42700.0,23.1656,23.1765,23.0515,23.0515,42700.0
2008-01-14 11:40:00,42.42,42.58,42.42,42.57,40900.0,23.0461,23.133,23.0461,23.1276,40900.0
2008-01-14 11:50:00,42.56,42.59,42.48,42.49,20500.0,23.1221,23.1384,23.0787,23.0841,20500.0
2008-01-14 12:00:00,42.49,42.5,42.29,42.31,37200.0,23.0841,23.0895,22.9754,22.9863,37200.0
2008-01-14 12:10:00,42.32,42.35,42.25,42.31,43100.0,22.9917,23.008,22.9537,22.9863,43100.0
2008-01-14 12:20:00,42.31,42.36,42.28,42.33,21900.0,22.9863,23.0135,22.97,22.9972,21900.0
2008-01-14 12:30:00,42.32,42.37,42.27,42.36,31400.0,22.9917,23.0189,22.9646,23.0135,31400.0
2008-01-14 12:40:00,42.36,42.36,42.29,42.3,22200.0,23.0135,23.0135,22.9754,22.9809,22200.0
2008-01-14 12:50:00,42.29,42.42,42.27,42.31,34300.0,22.9754,23.0461,22.9646,22.9863,34300.0
2008-01-14 13:00:00,42.31,42.43,42.29,42.43,33400.0,22.9863,23.0515,22.9754,23.0515,33400.0
2008-01-14 13:10:00,42.44,42.44,42.29,42.34,18500.0,23.0569,23.0569,22.9754,23.0026,18500.0
2008-01-14 13:20:00,42.33,42.39,42.25,42.26,48500.0,22.9972,23.0298,22.9537,22.9591,48500.0
2008-01-14 13:30:00,42.26,42.48,42.25,42.46,44200.0,22.9591,23.0787,22.9537,23.0678,44200.0
2008-01-14 13:40:00,42.45,42.57,42.42,42.44,45500.0,23.0624,23.1276,23.0461,23.0569,45500.0
2008-01-14 13:50:00,42.43,42.75,42.42,42.73,51400.0,23.0515,23.2253,23.0461,23.2145,51400.0
2008-01-14 14:00:00,42.73,42.76,42.52,42.52,46400.0,23.2145,23.2308,23.1004,23.1004,46400.0
2008-01-14 14:10:00,42.51,42.53,42.41,42.44,45200.0,23.095,23.1058,23.0406,23.0569,45200.0
2008-01-14 14:20:00,42.44,42.53,42.43,42.51,31700.0,23.0569,23.1058,23.0515,23.095,31700.0
2008-01-14 14:30:00,42.5,42.75,42.5,42.7,71200.0,23.0895,23.2253,23.0895,23.1982,71200.0
2008-01-14 14:40:00,42.71,42.78,42.66,42.7,72300.0,23.2036,23.2416,23.1765,23.1982,72300.0
2008-01-14 14:50:00,42.7,42.74,42.58,42.68,54300.0,23.1982,23.2199,23.133,23.1873,54300.0
2008-01-14 15:00:00,42.69,42.82,42.69,42.78,93600.0,23.1928,23.2634,23.1928,23.2416,93600.0
2008-01-14 15:10:00,42.79,42.8,42.7,42.73,66100.0,23.2471,23.2525,23.1982,23.2145,66100.0
2008-01-14 15:20:00,42.73,42.84,42.69,42.83,93900.0,23.2145,23.2742,23.1928,23.2688,93900.0
2008-01-14 15:30:00,42.84,42.87,42.73,42.78,179600.0,23.2742,23.2905,23.2145,23.2416,179600.0
2008-01-14 15:40:00,42.78,42.91,42.74,42.83,104000.0,23.2416,23.3123,23.2199,23.2688,104000.0
2008-01-14 15:50:00,42.84,42.89,42.73,42.83,254000.0,23.2742,23.3014,23.2145,23.2688,254000.0
2008-01-15 09:30:00,42.71,43.14,42.63,42.67,168400.0,23.2036,23.4372,23.1602,23.1819,168400.0
2008-01-15 09:40:00,42.68,42.83,42.35,42.73,94600.0,23.1873,23.2688,23.008,23.2145,94600.0
2008-01-15 09:50:00,42.74,43.06,42.59,42.63,133300.0,23.2199,23.3938,23.1384,23.1602,133300.0
2008-01-15 10:00:00,42.62,42.8,42.57,42.57,120600.0,23.1547,23.2525,23.1276,23.1276,120600.0
2008-01-15 10:10:00,42.59,42.66,42.36,42.48,130900.0,23.1384,23.1765,23.0135,23.0787,130900.0
2008-01-15 10:20:00,42.52,42.56,42.38,42.4,104600.0,23.1004,23.1221,23.0243,23.0352,104600.0
2008-01-15 10:30:00,42.38,42.54,42.26,42.32,105000.0,23.0243,23.1113,22.9591,22.9917,105000.0
2008-01-15 10:40:00,42.31,42.36,42.14,42.3,136400.0,22.9863,23.0135,22.8939,22.9809,136400.0
2008-01-15 10:50:00,42.3,42.32,42.14,42.21,80400.0,22.9809,22.9917,22.8939,22.932,80400.0
2008-01-15 11:00:00,42.21,42.35,42.14,42.14,159000.0,22.932,23.008,22.8939,22.8939,159000.0
2008-01-15 11:10:00,42.13,42.28,42.12,42.14,96600.0,22.8885,22.97,22.8831,22.8939,96600.0
2008-01-15 11:20:00,42.13,42.25,42.0,42.07,96800.0,22.8885,22.9537,22.8179,22.8559,96800.0
2008-01-15 11:30:00,42.07,42.08,41.83,41.94,164300.0,22.8559,22.8614,22.7255,22.7853,164300.0
2008-01-15 11:40:00,41.96,42.02,41.77,41.81,117100.0,22.7962,22.8288,22.6929,22.7147,117100.0
2008-01-15 11:50:00,41.81,41.94,41.81,41.87,108800.0,22.7147,22.7853,22.7147,22.7473,108800.0
2008-01-15 12:00:00,41.85,41.94,41.83,41.9,73300.0,22.7364,22.7853,22.7255,22.7636,73300.0
2008-01-15 12:10:00,41.9,42.02,41.83,41.94,128700.0,22.7636,22.8288,22.7255,22.7853,128700.0
2008-01-15 12:20:00,41.93,42.0,41.87,41.92,83900.0,22.7799,22.8179,22.7473,22.7744,83900.0
2008-01-15 12:30:00,41.92,42.02,41.69,41.7,200900.0,22.7744,22.8288,22.6495,22.6549,200900.0
2008-01-15 12:40:00,41.69,41.78,41.65,41.7,110300.0,22.6495,22.6984,22.6277,22.6549,110300.0
2008-01-15 12:50:00,41.71,41.71,41.53,41.67,103600.0,22.6603,22.6603,22.5625,22.6386,103600.0
2008-01-15 13:00:00,41.68,41.86,41.57,41.85,105100.0,22.644,22.7418,22.5843,22.7364,105100.0
2008-01-15 13:10:00,41.85,41.92,41.78,41.8,83000.0,22.7364,22.7744,22.6984,22.7092,83000.0
2008-01-15 13:20:00,41.8,41.84,41.7,41.76,54700.0,22.7092,22.731,22.6549,22.6875,54700.0
2008-01-15 13:30:00,41.76,41.79,41.7,41.76,115300.0,22.6875,22.7038,22.6549,22.6875,115300.0
2008-01-15 13:40:00,41.77,41.83,41.74,41.78,73600.0,22.6929,22.7255,22.6766,22.6984,73600.0
2008-01-15 13:50:00,41.78,41.78,41.58,41.64,145100.0,22.6984,22.6984,22.5897,22.6223,145100.0
2008-01-15 14:00:00,41.66,41.67,41.52,41.61,80200.0,22.6332,22.6386,22.5571,22.606,80200.0
2008-01-15 14:10:00,41.6,41.7,41.58,41.68,94800.0,22.6006,22.6549,22.5897,22.644,94800.0
2008-01-15 14:20:00,41.67,41.69,41.56,41.61,76000.0,22.6386,22.6495,22.5788,22.606,76000.0
2008-01-15 14:30:00,41.61,41.64,41.52,41.57,70900.0,22.606,22.6223,22.5571,22.5843,70900.0
2008-01-15 14:40:00,41.58,41.62,41.44,41.46,162800.0,22.5897,22.6114,22.5136,22.5245,162800.0
2008-01-15 14:50:00,41.45,41.68,41.45,41.58,125600.0,22.5191,22.644,22.5191,22.5897,125600.0
2008-01-15 15:00:00,41.57,41.58,41.4,41.47,174800.0,22.5843,22.5897,22.4919,22.5299,174800.0
2008-01-15 15:10:00,41.46,41.56,41.4,41.48,121100.0,22.5245,22.5788,22.4919,22.5354,121100.0
2008-01-15 15:20:00,41.48,41.92,41.45,41.85,166400.0,22.5354,22.7744,22.5191,22.7364,166400.0
2008-01-15 15:30:00,41.85,42.08,41.75,41.87,369900.0,22.7364,22.8614,22.6821,22.7473,369900.0
2008-01-15 15:40:00,41.86,41.94,41.77,41.82,161700.0,22.7418,22.7853,22.6929,22.7201,161700.0
2008-01-15 15:50:00,41.82,41.82,41.41,41.46,419000.0,22.7201,22.7201,22.4974,22.5245,419000.0
2008-01-16 09:30:00,41.31,41.33,40.63,40.88,248200.0,22.443,22.4539,22.0736,22.2094,248200.0
2008-01-16 09:40:00,40.93,41.45,40.92,41.21,133800.0,22.2366,22.5191,22.2311,22.3887,133800.0
2008-01-16 09:50:00,41.23,41.41,41.12,41.16,115100.0,22.3996,22.4974,22.3398,22.3615,115100.0
2008-01-16 10:00:00,41.16,41.38,41.11,41.37,129800.0,22.3615,22.4811,22.3344,22.4756,129800.0
2008-01-16 10:10:00,41.38,41.53,41.19,41.44,203000.0,22.4811,22.5625,22.3778,22.5136,203000.0
2008-01-16 10:20:00,41.44,41.59,41.27,41.39,147100.0,22.5136,22.5951,22.4213,22.4865,147100.0
2008-01-16 10:30:00,41.39,41.77,41.33,41.63,120700.0,22.4865,22.6929,22.4539,22.6169,120700.0
2008-01-16 10:40:00,41.64,41.65,41.39,41.57,76500.0,22.6223,22.6277,22.4865,22.5843,76500.0
2008-01-16 10:50:00,41.57,41.72,41.39,41.61,105600.0,22.5843,22.6658,22.4865,22.606,105600.0
2008-01-16 11:00:00,41.63,42.15,41.59,42.13,182700.0,22.6169,22.8994,22.5951,22.8885,182700.0
2008-01-16 11:10:00,42.14,42.61,42.1,42.47,187300.0,22.8939,23.1493,22.8722,23.0732,187300.0
2008-01-16 11:20:00,42.47,42.7,42.45,42.61,237800.0,23.0732,23.1982,23.0624,23.1493,237800.0
2008-01-16 11:30:00,42.6,42.75,42.56,42.7,133800.0,23.1439,23.2253,23.1221,23.1982,133800.0
2008-01-16 11:40:00,42.7,42.9,42.57,42.9,184100.0,23.1982,23.3068,23.1276,23.3068,184100.0
2008-01-16 11:50:00,42.9,43.96,42.88,43.91,341600.0,23.3068,23.8827,23.296,23.8556,341600.0
2008-01-16 12:00:00,43.91,44.58,43.88,44.41,410400.0,23.8556,24.2196,23.8393,24.1272,410400.0
2008-01-16 12:10:00,44.41,44.42,43.96,43.97,241500.0,24.1272,24.1326,23.8827,23.8882,241500.0
2008-01-16 12:20:00,43.98,43.99,43.61,43.84,288200.0,23.8936,23.899,23.6926,23.8175,288200.0
2008-01-16 12:30:00,43.83,43.97,43.78,43.85,121900.0,23.8121,23.8882,23.7849,23.823,121900.0
2008-01-16 12:40:00,43.83,44.03,43.81,43.9,156200.0,23.8121,23.9208,23.8012,23.8501,156200.0
2008-01-16 12:50:00,43.9,44.12,43.9,44.12,155800.0,23.8501,23.9696,23.8501,23.9696,155800.0
2008-01-16 13:00:00,44.09,44.21,44.06,44.13,119700.0,23.9533,24.0185,23.9371,23.9751,119700.0
2008-01-16 13:10:00,44.11,44.18,43.95,44.02,129900.0,23.9642,24.0022,23.8773,23.9153,129900.0
2008-01-16 13:20:00,44.01,44.19,44.0,44.08,105700.0,23.9099,24.0077,23.9045,23.9479,105700.0
2008-01-16 13:30:00,44.07,44.27,43.97,44.16,163600.0,23.9425,24.0511,23.8882,23.9914,163600.0
2008-01-16 13:40:00,44.16,44.17,43.96,44.01,80100.0,23.9914,23.9968,23.8827,23.9099,80100.0
2008-01-16 13:50:00,44.01,44.1,43.83,43.86,155400.0,23.9099,23.9588,23.8121,23.8284,155400.0
2008-01-16 14:00:00,43.87,44.03,43.74,44.02,196900.0,23.8338,23.9208,23.7632,23.9153,196900.0
2008-01-16 14:10:00,44.05,44.19,43.97,44.11,131600.0,23.9316,24.0077,23.8882,23.9642,131600.0
2008-01-16 14:20:00,44.12,44.17,44.0,44.16,143300.0,23.9696,23.9968,23.9045,23.9914,143300.0
2008-01-16 14:30:00,44.16,44.57,44.16,44.52,209800.0,23.9914,24.2141,23.9914,24.187,209800.0
2008-01-16 14:40:00,44.52,44.61,44.33,44.42,163900.0,24.187,24.2359,24.0837,24.1326,163900.0
2008-01-16 14:50:00,44.39,44.39,44.21,44.24,173700.0,24.1163,24.1163,24.0185,24.0348,173700.0
2008-01-16 15:00:00,44.25,44.35,44.04,44.18,145300.0,24.0403,24.0946,23.9262,24.0022,145300.0
2008-01-16 15:10:00,44.19,44.42,44.15,44.33,154700.0,24.0077,24.1326,23.9859,24.0837,154700.0
2008-01-16 15:20:00,44.33,44.36,44.09,44.27,213200.0,24.0837,24.1,23.9533,24.0511,213200.0
2008-01-16 15:30:00,44.28,44.3,44.06,44.07,224000.0,24.0566,24.0674,23.9371,23.9425,224000.0
2008-01-16 15:40:00,44.08,44.12,43.68,43.73,327900.0,23.9479,23.9696,23.7306,23.7578,327900.0
2008-01-16 15:50:00,43.74,43.78,43.62,43.62,307000.0,23.7632,23.7849,23.698,23.698,307000.0
2008-01-17 09:30:00,43.89,44.17,43.62,43.93,149000.0,23.8447,23.9968,23.698,23.8664,149000.0
2008-01-17 09:40:00,43.93,44.33,43.8,44.24,108200.0,23.8664,24.0837,23.7958,24.0348,108200.0
2008-01-17 09:50:00,44.24,44.27,43.81,43.81,127400.0,24.0348,24.0511,23.8012,23.8012,127400.0
2008-01-17 10:00:00,43.8,43.81,43.51,43.67,228200.0,23.7958,23.8012,23.6382,23.7252,228200.0
2008-01-17 10:10:00,43.67,43.69,43.15,43.15,178600.0,23.7252,23.736,23.4427,23.4427,178600.0
2008-01-17 10:20:00,43.14,43.35,43.04,43.27,108500.0,23.4372,23.5513,23.3829,23.5079,108500.0
2008-01-17 10:30:00,43.26,43.26,42.79,43.16,122800.0,23.5024,23.5024,23.2471,23.4481,122800.0
2008-01-17 10:40:00,43.18,43.35,43.06,43.23,121400.0,23.459,23.5513,23.3938,23.4861,121400.0
2008-01-17 10:50:00,43.23,43.23,42.97,43.12,151800.0,23.4861,23.4861,23.3449,23.4264,151800.0
2008-01-17 11:00:00,43.14,43.3,43.1,43.11,141500.0,23.4372,23.5242,23.4155,23.4209,141500.0
2008-01-17 11:10:00,43.12,43.15,43.01,43.12,137200.0,23.4264,23.4427,23.3666,23.4264,137200.0
2008-01-17 11:20:00,43.13,43.24,43.08,43.11,112400.0,23.4318,23.4916,23.4046,23.4209,112400.0
2008-01-17 11:30:00,43.12,43.17,42.99,43.0,69100.0,23.4264,23.4535,23.3557,23.3612,69100.0
2008-01-17 11:40:00,42.99,43.0,42.72,42.75,106300.0,23.3557,23.3612,23.2091,23.2253,106300.0
2008-01-17 11:50:00,42.75,42.8,42.57,42.58,127700.0,23.2253,23.2525,23.1276,23.133,127700.0
2008-01-17 12:00:00,42.58,42.66,42.53,42.6,93200.0,23.133,23.1765,23.1058,23.1439,93200.0
2008-01-17 12:10:00,42.6,42.63,42.45,42.63,109800.0,23.1439,23.1602,23.0624,23.1602,109800.0
2008-01-17 12:20:00,42.64,42.85,42.62,42.85,92600.0,23.1656,23.2797,23.1547,23.2797,92600.0
2008-01-17 12:30:00,42.84,42.91,42.76,42.81,90000.0,23.2742,23.3123,23.2308,23.2579,90000.0
2008-01-17 12:40:00,42.82,43.01,42.69,43.01,98200.0,23.2634,23.3666,23.1928,23.3666,98200.0
2008-01-17 12:50:00,43.0,43.11,42.98,43.01,102300.0,23.3612,23.4209,23.3503,23.3666,102300.0
2008-01-17 13:00:00,43.01,43.01,42.87,42.93,45000.0,23.3666,23.3666,23.2905,23.3231,45000.0
2008-01-17 13:10:00,42.94,43.16,42.83,43.04,98500.0,23.3286,23.4481,23.2688,23.3829,98500.0
2008-01-17 13:20:00,43.03,43.04,42.89,42.9,53900.0,23.3775,23.3829,23.3014,23.3068,53900.0
2008-01-17 13:30:00,42.91,43.05,42.83,43.05,89100.0,23.3123,23.3883,23.2688,23.3883,89100.0
2008-01-17 13:40:00,43.05,43.31,43.0,43.04,172000.0,23.3883,23.5296,23.3612,23.3829,172000.0
2008-01-17 13:50:00,43.04,43.06,42.86,42.96,69900.0,23.3829,23.3938,23.2851,23.3394,69900.0
2008-01-17 14:00:00,42.97,43.02,42.88,42.9,86900.0,23.3449,23.372,23.296,23.3068,86900.0
2008-01-17 14:10:00,42.91,42.94,42.68,42.8,90000.0,23.3123,23.3286,23.1873,23.2525,90000.0
2008-01-17 14:20:00,42.8,42.84,42.6,42.6,104500.0,23.2525,23.2742,23.1439,23.1439,104500.0
2008-01-17 14:30:00,42.62,42.82,42.61,42.81,106500.0,23.1547,23.2634,23.1493,23.2579,106500.0
2008-01-17 14:40:00,42.8,42.94,42.62,42.93,109300.0,23.2525,23.3286,23.1547,23.3231,109300.0
2008-01-17 14:50:00,42.93,43.1,42.91,43.08,173500.0,23.3231,23.4155,23.3123,23.4046,173500.0
2008-01-17 15:00:00,43.07,43.17,42.92,43.04,256500.0,23.3992,23.4535,23.3177,23.3829,256500.0
2008-01-17 15:10:00,43.05,43.12,42.93,43.0,157200.0,23.3883,23.4264,23.3231,23.3612,157200.0
2008-01-17 15:20:00,43.0,43.07,42.9,42.9,165600.0,23.3612,23.3992,23.3068,23.3068,165600.0
2008-01-17 15:30:00,42.9,42.94,42.8,42.86,190500.0,23.3068,23.3286,23.2525,23.2851,190500.0
2008-01-17 15:40:00,42.85,42.89,42.29,42.3,429400.0,23.2797,23.3014,22.9754,22.9809,429400.0
2008-01-17 15:50:00,42.3,42.59,42.23,42.57,1018900.0,22.9809,23.1384,22.9428,23.1276,1018900.0
2008-01-18 09:30:00,42.64,43.33,42.61,43.2,659000.0,23.1656,23.5405,23.1493,23.4698,659000.0
2008-01-18 09:40:00,43.2,43.56,43.19,43.48,139700.0,23.4698,23.6654,23.4644,23.6219,139700.0
2008-01-18 09:50:00,43.48,43.5,43.43,43.48,113600.0,23.6219,23.6328,23.5948,23.6219,113600.0
2008-01-18 10:00:00,43.5,43.68,43.41,43.44,173600.0,23.6328,23.7306,23.5839,23.6002,173600.0
2008-01-18 10:10:00,43.44,43.79,43.36,43.6,219600.0,23.6002,23.7904,23.5568,23.6871,219600.0
2008-01-18 10:20:00,43.6,43.7,43.45,43.7,80900.0,23.6871,23.7415,23.6056,23.7415,80900.0
2008-01-18 10:30:00,43.7,43.7,43.52,43.66,71800.0,23.7415,23.7415,23.6437,23.7197,71800.0
2008-01-18 10:40:00,43.64,43.78,43.61,43.66,74300.0,23.7089,23.7849,23.6926,23.7197,74300.0
2008-01-18 10:50:00,43.66,43.77,43.41,43.56,88600.0,23.7197,23.7795,23.5839,23.6654,88600.0
2008-01-18 11:00:00,43.56,43.67,43.33,43.42,117000.0,23.6654,23.7252,23.5405,23.5893,117000.0
2008-01-18 11:10:00,43.44,43.49,43.22,43.28,107400.0,23.6002,23.6274,23.4807,23.5133,107400.0
2008-01-18 11:20:00,43.29,43.29,43.02,43.23,141100.0,23.5187,23.5187,23.372,23.4861,141100.0
2008-01-18 11:30:00,43.21,43.33,43.11,43.24,124700.0,23.4753,23.5405,23.4209,23.4916,124700.0
2008-01-18 11:40:00,43.22,43.36,42.96,43.34,189600.0,23.4807,23.5568,23.3394,23.5459,189600.0
2008-01-18 11:50:00,43.34,43.45,43.1,43.19,161400.0,23.5459,23.6056,23.4155,23.4644,161400.0
2008-01-18 12:00:00,43.2,43.43,43.17,43.4,76300.0,23.4698,23.5948,23.4535,23.5785,76300.0
2008-01-18 12:10:00,43.42,43.78,43.42,43.74,149500.0,23.5893,23.7849,23.5893,23.7632,149500.0
2008-01-18 12:20:00,43.73,44.17,43.59,44.14,219800.0,23.7578,23.9968,23.6817,23.9805,219800.0
2008-01-18 12:30:00,44.13,44.4,44.13,44.32,216400.0,23.9751,24.1218,23.9751,24.0783,216400.0
2008-01-18 12:40:00,44.32,44.35,44.24,44.31,117100.0,24.0783,24.0946,24.0348,24.0729,117100.0
2008-01-18 12:50:00,44.31,44.39,44.16,44.23,112400.0,24.0729,24.1163,23.9914,24.0294,112400.0
2008-01-18 13:00:00,44.23,44.35,44.17,44.19,87100.0,24.0294,24.0946,23.9968,24.0077,87100.0
2008-01-18 13:10:00,44.19,44.19,43.99,44.01,165000.0,24.0077,24.0077,23.899,23.9099,165000.0
2008-01-18 13:20:00,44.0,44.17,43.99,44.1,88400.0,23.9045,23.9968,23.899,23.9588,88400.0
2008-01-18 13:30:00,44.1,44.24,43.98,43.98,57200.0,23.9588,24.0348,23.8936,23.8936,57200.0
2008-01-18 13:40:00,43.97,44.13,43.85,44.09,91100.0,23.8882,23.9751,23.823,23.9533,91100.0
2008-01-18 13:50:00,44.09,44.14,43.98,44.04,73900.0,23.9533,23.9805,23.8936,23.9262,73900.0
2008-01-18 14:00:00,44.03,44.09,43.8,43.92,101600.0,23.9208,23.9533,23.7958,23.861,101600.0
2008-01-18 14:10:00,43.92,43.99,43.79,43.96,123800.0,23.861,23.899,23.7904,23.8827,123800.0
2008-01-18 14:20:00,43.97,43.97,43.63,43.68,123700.0,23.8882,23.8882,23.7034,23.7306,123700.0
2008-01-18 14:30:00,43.68,43.7,43.42,43.64,110200.0,23.7306,23.7415,23.5893,23.7089,110200.0
2008-01-18 14:40:00,43.64,43.7,43.55,43.62,74400.0,23.7089,23.7415,23.66,23.698,74400.0
2008-01-18 14:50:00,43.62,43.9,43.54,43.88,120500.0,23.698,23.8501,23.6545,23.8393,120500.0
2008-01-18 15:00:00,43.88,44.08,43.77,44.06,137200.0,23.8393,23.9479,23.7795,23.9371,137200.0
2008-01-18 15:10:00,44.07,44.13,43.9,43.94,131000.0,23.9425,23.9751,23.8501,23.8719,131000.0
2008-01-18 15:20:00,43.9,43.96,43.66,43.73,91100.0,23.8501,23.8827,23.7197,23.7578,91100.0
2008-01-18 15:30:00,43.72,43.86,43.69,43.74,137700.0,23.7523,23.8284,23.736,23.7632,137700.0
2008-01-18 15:40:00,43.75,43.89,43.66,43.83,126900.0,23.7686,23.8447,23.7197,23.8121,126900.0
2008-01-18 15:50:00,43.83,43.83,43.61,43.76,211000.0,23.8121,23.8121,23.6926,23.7741,211000.0
2008-01-22 09:30:00,41.48,43.0,41.48,42.73,248400.0,22.5354,23.3612,22.5354,23.2145,248400.0
2008-01-22 09:40:00,42.75,42.97,42.51,42.79,124400.0,23.2253,23.3449,23.095,23.2471,124400.0
2008-01-22 09:50:00,42.79,43.0,42.54,42.65,209900.0,23.2471,23.3612,23.1113,23.171,209900.0
2008-01-22 10:00:00,42.64,42.87,42.51,42.75,98100.0,23.1656,23.2905,23.095,23.2253,98100.0
2008-01-22 10:10:00,42.78,42.8,42.31,42.71,102100.0,23.2416,23.2525,22.9863,23.2036,102100.0
2008-01-22 10:20:00,42.71,43.1,42.7,43.07,134600.0,23.2036,23.4155,23.1982,23.3992,134600.0
2008-01-22 10:30:00,43.08,43.08,42.8,42.8,81400.0,23.4046,23.4046,23.2525,23.2525,81400.0
2008-01-22 10:40:00,42.8,43.18,42.8,42.88,113200.0,23.2525,23.459,23.2525,23.296,113200.0
2008-01-22 10:50:00,42.86,42.89,42.52,42.83,122200.0,23.2851,23.3014,23.1004,23.2688,122200.0
2008-01-22 11:00:00,42.83,43.1,42.55,43.08,260000.0,23.2688,23.4155,23.1167,23.4046,260000.0
2008-01-22 11:10:00,43.08,43.37,42.88,43.03,191900.0,23.4046,23.5622,23.296,23.3775,191900.0
2008-01-22 11:20:00,43.03,43.03,42.81,42.88,140600.0,23.3775,23.3775,23.2579,23.296,140600.0
2008-01-22 11:30:00,42.88,42.89,42.37,42.46,83300.0,23.296,23.3014,23.0189,23.0678,83300.0
2008-01-22 11:40:00,42.48,42.59,42.44,42.56,51800.0,23.0787,23.1384,23.0569,23.1221,51800.0
2008-01-22 11:50:00,42.54,42.71,42.38,42.64,71500.0,23.1113,23.2036,23.0243,23.1656,71500.0
2008-01-22 12:00:00,42.66,42.92,42.57,42.91,74300.0,23.1765,23.3177,23.1276,23.3123,74300.0
2008-01-22 12:10:00,42.92,43.07,42.6,42.61,71300.0,23.3177,23.3992,23.1439,23.1493,71300.0
2008-01-22 12:20:00,42.6,42.66,42.49,42.54,96000.0,23.1439,23.1765,23.0841,23.1113,96000.0
2008-01-22 12:30:00,42.53,42.62,42.49,42.61,60900.0,23.1058,23.1547,23.0841,23.1493,60900.0
2008-01-22 12:40:00,42.61,42.62,42.43,42.5,58500.0,23.1493,23.1547,23.0515,23.0895,58500.0
2008-01-22 12:50:00,42.5,42.62,42.43,42.62,98800.0,23.0895,23.1547,23.0515,23.1547,98800.0
2008-01-22 13:00:00,42.62,42.95,42.59,42.9,111900.0,23.1547,23.334,23.1384,23.3068,111900.0
2008-01-22 13:10:00,42.92,43.02,42.76,42.79,90100.0,23.3177,23.372,23.2308,23.2471,90100.0
2008-01-22 13:20:00,42.8,43.03,42.7,42.75,80900.0,23.2525,23.3775,23.1982,23.2253,80900.0
2008-01-22 13:30:00,42.76,42.86,42.64,42.8,71100.0,23.2308,23.2851,23.1656,23.2525,71100.0
2008-01-22 13:40:00,42.81,42.86,42.42,42.6,109300.0,23.2579,23.2851,23.0461,23.1439,109300.0
2008-01-22 13:50:00,42.6,42.7,42.48,42.66,71700.0,23.1439,23.1982,23.0787,23.1765,71700.0
2008-01-22 14:00:00,42.63,42.68,42.46,42.5,60000.0,23.1602,23.1873,23.0678,23.0895,60000.0
2008-01-22 14:10:00,42.52,42.72,42.48,42.7,67800.0,23.1004,23.2091,23.0787,23.1982,67800.0
2008-01-22 14:20:00,42.7,42.7,42.53,42.53,47300.0,23.1982,23.1982,23.1058,23.1058,47300.0
2008-01-22 14:30:00,42.54,42.55,42.33,42.47,63700.0,23.1113,23.1167,22.9972,23.0732,63700.0
2008-01-22 14:40:00,42.47,42.75,42.41,42.71,67300.0,23.0732,23.2253,23.0406,23.2036,67300.0
2008-01-22 14:50:00,42.7,42.8,42.59,42.68,59300.0,23.1982,23.2525,23.1384,23.1873,59300.0
2008-01-22 15:00:00,42.71,42.94,42.67,42.85,115800.0,23.2036,23.3286,23.1819,23.2797,115800.0
2008-01-22 15:10:00,42.84,42.85,42.61,42.68,97400.0,23.2742,23.2797,23.1493,23.1873,97400.0
2008-01-22 15:20:00,42.71,42.8,42.69,42.8,90900.0,23.2036,23.2525,23.1928,23.2525,90900.0
2008-01-22 15:30:00,42.8,43.28,42.8,43.08,178500.0,23.2525,23.5133,23.2525,23.4046,178500.0
2008-01-22 15:40:00,43.06,43.13,42.9,43.02,166700.0,23.3938,23.4318,23.3068,23.372,166700.0
2008-01-22 15:50:00,43.03,43.03,42.51,42.64,277400.0,23.3775,23.3775,23.095,23.1656,277400.0
2008-01-23 09:30:00,41.06,41.42,40.91,40.94,251500.0,22.3072,22.5028,22.2257,22.242,251500.0
2008-01-23 09:40:00,40.94,40.95,40.1,40.52,337200.0,22.242,22.2474,21.7856,22.0138,337200.0
2008-01-23 09:50:00,40.52,40.85,40.28,40.85,364700.0,22.0138,22.1931,21.8834,22.1931,364700.0
2008-01-23 10:00:00,40.85,41.03,40.58,40.64,247600.0,22.1931,22.2909,22.0464,22.079,247600.0
2008-01-23 10:10:00,40.7,41.19,40.69,41.16,291900.0,22.1116,22.3778,22.1062,22.3615,291900.0
2008-01-23 10:20:00,41.15,41.4,40.88,40.98,274600.0,22.3561,22.4919,22.2094,22.2637,274600.0
2008-01-23 10:30:00,40.98,41.26,40.92,41.26,149700.0,22.2637,22.4159,22.2311,22.4159,149700.0
2008-01-23 10:40:00,41.27,41.31,40.89,41.3,136000.0,22.4213,22.443,22.2148,22.4376,136000.0
2008-01-23 10:50:00,41.3,41.62,41.12,41.52,174900.0,22.4376,22.6114,22.3398,22.5571,174900.0
2008-01-23 11:00:00,41.53,41.57,41.16,41.3,200500.0,22.5625,22.5843,22.3615,22.4376,200500.0
2008-01-23 11:10:00,41.34,41.85,41.29,41.65,174700.0,22.4593,22.7364,22.4322,22.6277,174700.0
2008-01-23 11:20:00,41.64,41.67,41.32,41.37,117500.0,22.6223,22.6386,22.4485,22.4756,117500.0
2008-01-23 11:30:00,41.38,41.4,40.83,41.29,148500.0,22.4811,22.4919,22.1822,22.4322,148500.0
2008-01-23 11:40:00,41.27,41.37,41.02,41.02,85500.0,22.4213,22.4756,22.2855,22.2855,85500.0
2008-01-23 11:50:00,41.02,41.22,41.0,41.15,117400.0,22.2855,22.3941,22.2746,22.3561,117400.0
2008-01-23 12:00:00,41.15,41.2,40.96,40.99,86200.0,22.3561,22.3833,22.2529,22.2692,86200.0
2008-01-23 12:10:00,40.98,41.16,40.78,41.14,145000.0,22.2637,22.3615,22.1551,22.3507,145000.0
2008-01-23 12:20:00,41.12,41.3,41.03,41.22,76300.0,22.3398,22.4376,22.2909,22.3941,76300.0
2008-01-23 12:30:00,41.22,41.24,40.8,40.81,109800.0,22.3941,22.405,22.1659,22.1714,109800.0
2008-01-23 12:40:00,40.81,40.95,40.62,40.88,120200.0,22.1714,22.2474,22.0682,22.2094,120200.0
2008-01-23 12:50:00,40.88,41.05,40.75,40.92,79200.0,22.2094,22.3018,22.1388,22.2311,79200.0
2008-01-23 13:00:00,40.92,41.13,40.84,40.9,97800.0,22.2311,22.3452,22.1877,22.2203,97800.0
2008-01-23 13:10:00,40.9,40.97,40.81,40.96,87300.0,22.2203,22.2583,22.1714,22.2529,87300.0
2008-01-23 13:20:00,40.98,41.21,40.97,41.03,73900.0,22.2637,22.3887,22.2583,22.2909,73900.0
2008-01-23 13:30:00,41.04,41.22,40.91,41.02,105800.0,22.2963,22.3941,22.2257,22.2855,105800.0
2008-01-23 13:40:00,41.02,41.29,40.9,41.27,86600.0,22.2855,22.4322,22.2203,22.4213,86600.0
2008-01-23 13:50:00,41.26,41.29,41.08,41.2,70800.0,22.4159,22.4322,22.3181,22.3833,70800.0
2008-01-23 14:00:00,41.19,41.55,41.12,41.54,134100.0,22.3778,22.5734,22.3398,22.568,134100.0
2008-01-23 14:10:00,41.52,41.6,41.41,41.41,86200.0,22.5571,22.6006,22.4974,22.4974,86200.0
2008-01-23 14:20:00,41.42,41.67,41.36,41.62,129000.0,22.5028,22.6386,22.4702,22.6114,129000.0
2008-01-23 14:30:00,41.61,41.78,41.5,41.78,109400.0,22.606,22.6984,22.5462,22.6984,109400.0
2008-01-23 14:40:00,41.76,41.77,41.2,41.42,184200.0,22.6875,22.6929,22.3833,22.5028,184200.0
2008-01-23 14:50:00,41.43,41.56,41.38,41.53,210400.0,22.5082,22.5788,22.4811,22.5625,210400.0
2008-01-23 15:00:00,41.53,41.96,41.48,41.94,208100.0,22.5625,22.7962,22.5354,22.7853,208100.0
2008-01-23 15:10:00,41.97,42.16,41.91,41.92,194100.0,22.8016,22.9048,22.769,22.7744,194100.0
2008-01-23 15:20:00,41.93,42.54,41.9,42.51,205300.0,22.7799,23.1113,22.7636,23.095,205300.0
2008-01-23 15:30:00,42.51,42.84,42.4,42.83,194100.0,23.095,23.2742,23.0352,23.2688,194100.0
2008-01-23 15:40:00,42.83,43.12,42.5,43.12,304500.0,23.2688,23.4264,23.0895,23.4264,304500.0
2008-01-23 15:50:00,43.13,43.13,42.72,42.77,278400.0,23.4318,23.4318,23.2091,23.2362,278400.0
2008-01-24 09:30:00,42.31,43.3,42.12,43.21,251000.0,22.9863,23.5242,22.8831,23.4753,251000.0
2008-01-24 09:40:00,43.13,43.5,43.11,43.44,342200.0,23.4318,23.6328,23.4209,23.6002,342200.0
2008-01-24 09:50:00,43.46,43.65,43.27,43.28,195000.0,23.6111,23.7143,23.5079,23.5133,195000.0
2008-01-24 10:00:00,43.29,43.55,43.27,43.35,159500.0,23.5187,23.66,23.5079,23.5513,159500.0
2008-01-24 10:10:00,43.36,43.37,42.77,42.93,183300.0,23.5568,23.5622,23.2362,23.3231,183300.0
2008-01-24 10:20:00,42.9,43.02,42.8,43.01,149500.0,23.3068,23.372,23.2525,23.3666,149500.0
2008-01-24 10:30:00,43.01,43.14,42.91,43.14,90700.0,23.3666,23.4372,23.3123,23.4372,90700.0
2008-01-24 10:40:00,43.14,43.24,43.0,43.12,102500.0,23.4372,23.4916,23.3612,23.4264,102500.0
2008-01-24 10:50:00,43.09,43.12,42.87,43.0,123400.0,23.4101,23.4264,23.2905,23.3612,123400.0
2008-01-24 11:00:00,43.0,43.04,42.78,42.92,91800.0,23.3612,23.3829,23.2416,23.3177,91800.0
2008-01-24 11:10:00,42.92,42.96,42.69,42.75,163500.0,23.3177,23.3394,23.1928,23.2253,163500.0
2008-01-24 11:20:00,42.75,42.95,42.74,42.76,98100.0,23.2253,23.334,23.2199,23.2308,98100.0
2008-01-24 11:30:00,42.76,42.84,42.57,42.61,142600.0,23.2308,23.2742,23.1276,23.1493,142600.0
2008-01-24 11:40:00,42.61,42.7,42.55,42.64,116400.0,23.1493,23.1982,23.1167,23.1656,116400.0
2008-01-24 11:50:00,42.65,42.87,42.4,42.42,186700.0,23.171,23.2905,23.0352,23.0461,186700.0
2008-01-24 12:00:00,42.42,42.43,42.23,42.26,127100.0,23.0461,23.0515,22.9428,22.9591,127100.0
2008-01-24 12:10:00,42.26,42.26,42.11,42.16,93900.0,22.9591,22.9591,22.8776,22.9048,93900.0
2008-01-24 12:20:00,42.15,42.2,41.77,41.81,155700.0,22.8994,22.9265,22.6929,22.7147,155700.0
2008-01-24 12:30:00,41.78,41.96,41.72,41.74,124400.0,22.6984,22.7962,22.6658,22.6766,124400.0
2008-01-24 12:40:00,41.76,41.8,41.67,41.75,112000.0,22.6875,22.7092,22.6386,22.6821,112000.0
2008-01-24 12:50:00,41.74,42.02,41.74,41.91,150500.0,22.6766,22.8288,22.6766,22.769,150500.0
2008-01-24 13:00:00,41.94,42.08,41.85,41.91,109400.0,22.7853,22.8614,22.7364,22.769,109400.0
2008-01-24 13:10:00,41.94,42.2,41.89,42.19,94500.0,22.7853,22.9265,22.7581,22.9211,94500.0
2008-01-24 13:20:00,42.17,42.41,42.13,42.18,143300.0,22.9102,23.0406,22.8885,22.9157,143300.0
2008-01-24 13:30:00,42.2,42.39,42.16,42.39,98600.0,22.9265,23.0298,22.9048,23.0298,98600.0
2008-01-24 13:40:00,42.4,42.62,42.4,42.54,121800.0,23.0352,23.1547,23.0352,23.1113,121800.0
2008-01-24 13:50:00,42.54,42.71,42.53,42.6,79400.0,23.1113,23.2036,23.1058,23.1439,79400.0
2008-01-24 14:00:00,42.59,42.7,42.5,42.69,88200.0,23.1384,23.1982,23.0895,23.1928,88200.0
2008-01-24 14:10:00,42.67,42.74,42.6,42.62,168000.0,23.1819,23.2199,23.1439,23.1547,168000.0
2008-01-24 14:20:00,42.62,42.8,42.62,42.73,188000.0,23.1547,23.2525,23.1547,23.2145,188000.0
2008-01-24 14:30:00,42.75,42.87,42.64,42.7,156200.0,23.2253,23.2905,23.1656,23.1982,156200.0
2008-01-24 14:40:00,42.7,42.73,42.47,42.48,148200.0,23.1982,23.2145,23.0732,23.0787,148200.0
2008-01-24 14:50:00,42.49,42.52,42.22,42.36,140800.0,23.0841,23.1004,22.9374,23.0135,140800.0
2008-01-24 15:00:00,42.37,42.61,42.31,42.51,197100.0,23.0189,23.1493,22.9863,23.095,197100.0
2008-01-24 15:10:00,42.51,42.51,42.32,42.41,130300.0,23.095,23.095,22.9917,23.0406,130300.0
2008-01-24 15:20:00,42.4,42.52,42.4,42.47,122100.0,23.0352,23.1004,23.0352,23.0732,122100.0
2008-01-24 15:30:00,42.48,42.5,42.42,42.42,168000.0,23.0787,23.0895,23.0461,23.0461,168000.0
2008-01-24 15:40:00,42.43,42.45,42.26,42.29,388800.0,23.0515,23.0624,22.9591,22.9754,388800.0
2008-01-24 15:50:00,42.3,42.34,41.89,41.89,591000.0,22.9809,23.0026,22.7581,22.7581,591000.0
2008-01-25 09:30:00,42.18,43.25,42.16,42.8,606000.0,22.9157,23.497,22.9048,23.2525,606000.0
2008-01-25 09:40:00,42.82,43.0,42.16,42.32,423700.0,23.2634,23.3612,22.9048,22.9917,423700.0
2008-01-25 09:50:00,42.3,42.8,42.3,42.49,346000.0,22.9809,23.2525,22.9809,23.0841,346000.0
2008-01-25 10:00:00,42.5,43.3,42.16,42.38,463300.0,23.0895,23.5242,22.9048,23.0243,463300.0
2008-01-25 10:10:00,42.37,42.72,42.34,42.63,347500.0,23.0189,23.2091,23.0026,23.1602,347500.0
2008-01-25 10:20:00,42.61,42.8,42.35,42.64,294600.0,23.1493,23.2525,23.008,23.1656,294600.0
2008-01-25 10:30:00,42.62,42.7,42.27,42.31,278600.0,23.1547,23.1982,22.9646,22.9863,278600.0
2008-01-25 10:40:00,42.35,42.42,41.9,42.21,307000.0,23.008,23.0461,22.7636,22.932,307000.0
2008-01-25 10:50:00,42.21,42.45,42.05,42.26,283500.0,22.932,23.0624,22.8451,22.9591,283500.0
2008-01-25 11:00:00,42.27,42.3,41.6,41.84,258100.0,22.9646,22.9809,22.6006,22.731,258100.0
2008-01-25 11:10:00,41.82,42.0,41.77,41.98,111900.0,22.7201,22.8179,22.6929,22.807,111900.0
2008-01-25 11:20:00,41.99,42.13,41.98,42.08,113500.0,22.8125,22.8885,22.807,22.8614,113500.0
2008-01-25 11:30:00,42.07,42.49,42.07,42.35,145700.0,22.8559,23.0841,22.8559,23.008,145700.0
2008-01-25 11:40:00,42.36,42.61,42.33,42.51,166300.0,23.0135,23.1493,22.9972,23.095,166300.0
2008-01-25 11:50:00,42.52,42.56,42.36,42.4,150500.0,23.1004,23.1221,23.0135,23.0352,150500.0
2008-01-25 12:00:00,42.4,42.5,42.37,42.42,127700.0,23.0352,23.0895,23.0189,23.0461,127700.0
2008-01-25 12:10:00,42.41,42.77,42.41,42.75,128200.0,23.0406,23.2362,23.0406,23.2253,128200.0
2008-01-25 12:20:00,42.74,42.74,42.58,42.63,149100.0,23.2199,23.2199,23.133,23.1602,149100.0
2008-01-25 12:30:00,42.63,42.73,42.57,42.57,156100.0,23.1602,23.2145,23.1276,23.1276,156100.0
2008-01-25 12:40:00,42.58,42.6,42.08,42.13,207400.0,23.133,23.1439,22.8614,22.8885,207400.0
2008-01-25 12:50:00,42.13,42.26,41.88,41.88,170600.0,22.8885,22.9591,22.7527,22.7527,170600.0
2008-01-25 13:00:00,41.9,42.03,41.85,42.03,132600.0,22.7636,22.8342,22.7364,22.8342,132600.0
2008-01-25 13:10:00,42.04,42.37,42.03,42.34,110400.0,22.8396,23.0189,22.8342,23.0026,110400.0
2008-01-25 13:20:00,42.35,42.42,42.22,42.32,92900.0,23.008,23.0461,22.9374,22.9917,92900.0
2008-01-25 13:30:00,42.32,42.4,42.21,42.38,96700.0,22.9917,23.0352,22.932,23.0243,96700.0
2008-01-25 13:40:00,42.39,42.44,42.16,42.25,119900.0,23.0298,23.0569,22.9048,22.9537,119900.0
2008-01-25 13:50:00,42.26,42.45,42.18,42.29,137100.0,22.9591,23.0624,22.9157,22.9754,137100.0
2008-01-25 14:00:00,42.29,42.37,42.2,42.29,125500.0,22.9754,23.0189,22.9265,22.9754,125500.0
2008-01-25 14:10:00,42.29,42.48,42.28,42.38,118300.0,22.9754,23.0787,22.97,23.0243,118300.0
2008-01-25 14:20:00,42.39,42.49,42.36,42.43,123600.0,23.0298,23.0841,23.0135,23.0515,123600.0
2008-01-25 14:30:00,42.43,42.53,42.39,42.51,131000.0,23.0515,23.1058,23.0298,23.095,131000.0
2008-01-25 14:40:00,42.5,42.52,42.33,42.36,126200.0,23.0895,23.1004,22.9972,23.0135,126200.0
2008-01-25 14:50:00,42.35,42.53,42.24,42.46,146400.0,23.008,23.1058,22.9483,23.0678,146400.0
2008-01-25 15:00:00,42.44,42.55,42.38,42.45,168100.0,23.0569,23.1167,23.0243,23.0624,168100.0
2008-01-25 15:10:00,42.45,42.59,42.38,42.59,201300.0,23.0624,23.1384,23.0243,23.1384,201300.0
2008-01-25 15:20:00,42.59,42.69,42.44,42.46,192500.0,23.1384,23.1928,23.0569,23.0678,192500.0
2008-01-25 15:30:00,42.46,42.56,42.43,42.5,193300.0,23.0678,23.1221,23.0515,23.0895,193300.0
2008-01-25 15:40:00,42.5,42.56,42.34,42.37,283400.0,23.0895,23.1221,23.0026,23.0189,283400.0
2008-01-25 15:50:00,42.37,42.37,42.13,42.17,402600.0,23.0189,23.0189,22.8885,22.9102,402600.0
2008-01-28 09:30:00,42.14,42.48,41.96,42.15,97100.0,22.8939,23.0787,22.7962,22.8994,97100.0
2008-01-28 09:40:00,42.22,42.7,42.1,42.64,110900.0,22.9374,23.1982,22.8722,23.1656,110900.0
2008-01-28 09:50:00,42.63,42.8,42.48,42.63,89600.0,23.1602,23.2525,23.0787,23.1602,89600.0
2008-01-28 10:00:00,42.62,42.62,42.08,42.08,157500.0,23.1547,23.1547,22.8614,22.8614,157500.0
2008-01-28 10:10:00,42.1,42.46,42.1,42.38,107900.0,22.8722,23.0678,22.8722,23.0243,107900.0
2008-01-28 10:20:00,42.37,42.72,42.36,42.66,147100.0,23.0189,23.2091,23.0135,23.1765,147100.0
2008-01-28 10:30:00,42.66,42.87,42.56,42.77,161300.0,23.1765,23.2905,23.1221,23.2362,161300.0
2008-01-28 10:40:00,42.78,43.0,42.76,42.96,136800.0,23.2416,23.3612,23.2308,23.3394,136800.0
2008-01-28 10:50:00,42.95,42.99,42.75,42.81,83500.0,23.334,23.3557,23.2253,23.2579,83500.0
2008-01-28 11:00:00,42.8,42.95,42.67,42.67,71100.0,23.2525,23.334,23.1819,23.1819,71100.0
2008-01-28 11:10:00,42.68,42.76,42.48,42.54,69400.0,23.1873,23.2308,23.0787,23.1113,69400.0
2008-01-28 11:20:00,42.53,42.74,42.39,42.69,80100.0,23.1058,23.2199,23.0298,23.1928,80100.0
2008-01-28 11:30:00,42.69,42.76,42.63,42.67,39700.0,23.1928,23.2308,23.1602,23.1819,39700.0
2008-01-28 11:40:00,42.68,42.69,42.44,42.49,39600.0,23.1873,23.1928,23.0569,23.0841,39600.0
2008-01-28 11:50:00,42.49,42.55,42.43,42.47,37100.0,23.0841,23.1167,23.0515,23.0732,37100.0
2008-01-28 12:00:00,42.46,42.5,42.39,42.4,36700.0,23.0678,23.0895,23.0298,23.0352,36700.0
2008-01-28 12:10:00,42.4,42.48,42.38,42.46,33200.0,23.0352,23.0787,23.0243,23.0678,33200.0
2008-01-28 12:20:00,42.46,42.61,42.43,42.58,42400.0,23.0678,23.1493,23.0515,23.133,42400.0
2008-01-28 12:30:00,42.59,42.65,42.46,42.59,49000.0,23.1384,23.171,23.0678,23.1384,49000.0
2008-01-28 12:40:00,42.59,42.69,42.56,42.6,39700.0,23.1384,23.1928,23.1221,23.1439,39700.0
2008-01-28 12:50:00,42.6,42.7,42.56,42.7,35000.0,23.1439,23.1982,23.1221,23.1982,35000.0
2008-01-28 13:00:00,42.7,42.8,42.69,42.74,54400.0,23.1982,23.2525,23.1928,23.2199,54400.0
2008-01-28 13:10:00,42.75,42.88,42.73,42.81,55900.0,23.2253,23.296,23.2145,23.2579,55900.0
2008-01-28 13:20:00,42.81,42.94,42.81,42.88,44500.0,23.2579,23.3286,23.2579,23.296,44500.0
2008-01-28 13:30:00,42.89,42.95,42.76,42.76,62800.0,23.3014,23.334,23.2308,23.2308,62800.0
2008-01-28 13:40:00,42.75,42.9,42.75,42.81,44900.0,23.2253,23.3068,23.2253,23.2579,44900.0
2008-01-28 13:50:00,42.8,42.88,42.78,42.78,49400.0,23.2525,23.296,23.2416,23.2416,49400.0
2008-01-28 14:00:00,42.82,42.95,42.81,42.93,63000.0,23.2634,23.334,23.2579,23.3231,63000.0
2008-01-28 14:10:00,42.93,42.96,42.81,42.83,59400.0,23.3231,23.3394,23.2579,23.2688,59400.0
2008-01-28 14:20:00,42.84,42.97,42.82,42.89,67000.0,23.2742,23.3449,23.2634,23.3014,67000.0
2008-01-28 14:30:00,42.9,43.05,42.9,43.04,95400.0,23.3068,23.3883,23.3068,23.3829,95400.0
2008-01-28 14:40:00,43.03,43.05,42.86,42.88,74500.0,23.3775,23.3883,23.2851,23.296,74500.0
2008-01-28 14:50:00,42.88,42.9,42.73,42.76,76900.0,23.296,23.3068,23.2145,23.2308,76900.0
2008-01-28 15:00:00,42.75,42.76,42.62,42.69,71400.0,23.2253,23.2308,23.1547,23.1928,71400.0
2008-01-28 15:10:00,42.7,42.72,42.53,42.57,84300.0,23.1982,23.2091,23.1058,23.1276,84300.0
2008-01-28 15:20:00,42.57,42.69,42.47,42.62,113700.0,23.1276,23.1928,23.0732,23.1547,113700.0
2008-01-28 15:30:00,42.62,42.8,42.61,42.79,95000.0,23.1547,23.2525,23.1493,23.2471,95000.0
2008-01-28 15:40:00,42.79,43.19,42.78,43.0,285100.0,23.2471,23.4644,23.2416,23.3612,285100.0
2008-01-28 15:50:00,42.98,43.1,42.92,43.1,244000.0,23.3503,23.4155,23.3177,23.4155,244000.0
2008-01-29 09:30:00,43.25,43.5,43.1,43.49,174100.0,23.497,23.6328,23.4155,23.6274,174100.0
2008-01-29 09:40:00,43.49,43.56,42.91,43.02,183500.0,23.6274,23.6654,23.3123,23.372,183500.0
2008-01-29 09:50:00,43.0,43.02,42.35,42.36,212700.0,23.3612,23.372,23.008,23.0135,212700.0
2008-01-29 10:00:00,42.38,42.42,42.08,42.2,247600.0,23.0243,23.0461,22.8614,22.9265,247600.0
2008-01-29 10:10:00,42.2,42.32,42.07,42.15,141100.0,22.9265,22.9917,22.8559,22.8994,141100.0
2008-01-29 10:20:00,42.15,42.3,42.14,42.27,178200.0,22.8994,22.9809,22.8939,22.9646,178200.0
2008-01-29 10:30:00,42.27,42.39,42.25,42.33,86500.0,22.9646,23.0298,22.9537,22.9972,86500.0
2008-01-29 10:40:00,42.33,42.33,42.19,42.3,114200.0,22.9972,22.9972,22.9211,22.9809,114200.0
2008-01-29 10:50:00,42.3,42.3,42.11,42.12,90300.0,22.9809,22.9809,22.8776,22.8831,90300.0
2008-01-29 11:00:00,42.11,42.13,41.93,42.01,123900.0,22.8776,22.8885,22.7799,22.8233,123900.0
2008-01-29 11:10:00,42.02,42.07,41.83,42.02,136500.0,22.8288,22.8559,22.7255,22.8288,136500.0
2008-01-29 11:20:00,42.02,42.02,41.71,41.77,163600.0,22.8288,22.8288,22.6603,22.6929,163600.0
2008-01-29 11:30:00,41.79,41.93,41.79,41.92,84100.0,22.7038,22.7799,22.7038,22.7744,84100.0
2008-01-29 11:40:00,41.92,41.99,41.81,41.98,86900.0,22.7744,22.8125,22.7147,22.807,86900.0
2008-01-29 11:50:00,41.99,42.09,41.94,42.0,80200.0,22.8125,22.8668,22.7853,22.8179,80200.0
2008-01-29 12:00:00,42.0,42.02,41.9,41.94,71300.0,22.8179,22.8288,22.7636,22.7853,71300.0
2008-01-29 12:10:00,41.94,42.0,41.9,41.9,49200.0,22.7853,22.8179,22.7636,22.7636,49200.0
2008-01-29 12:20:00,41.9,41.97,41.86,41.96,76500.0,22.7636,22.8016,22.7418,22.7962,76500.0
2008-01-29 12:30:00,41.95,42.04,41.93,41.98,71400.0,22.7907,22.8396,22.7799,22.807,71400.0
2008-01-29 12:40:00,41.98,42.23,41.98,42.2,69100.0,22.807,22.9428,22.807,22.9265,69100.0
2008-01-29 12:50:00,42.2,42.25,42.15,42.18,46900.0,22.9265,22.9537,22.8994,22.9157,46900.0
2008-01-29 13:00:00,42.18,42.21,42.07,42.21,34300.0,22.9157,22.932,22.8559,22.932,34300.0
2008-01-29 13:10:00,42.21,42.21,42.09,42.13,52600.0,22.932,22.932,22.8668,22.8885,52600.0
2008-01-29 13:20:00,42.13,42.23,42.07,42.19,53100.0,22.8885,22.9428,22.8559,22.9211,53100.0
2008-01-29 13:30:00,42.18,42.36,42.1,42.3,73500.0,22.9157,23.0135,22.8722,22.9809,73500.0
2008-01-29 13:40:00,42.3,42.34,42.24,42.25,70000.0,22.9809,23.0026,22.9483,22.9537,70000.0
2008-01-29 13:50:00,42.24,42.25,42.14,42.14,42100.0,22.9483,22.9537,22.8939,22.8939,42100.0
2008-01-29 14:00:00,42.13,42.2,42.12,42.12,78700.0,22.8885,22.9265,22.8831,22.8831,78700.0
2008-01-29 14:10:00,42.1,42.31,42.09,42.31,60200.0,22.8722,22.9863,22.8668,22.9863,60200.0
2008-01-29 14:20:00,42.3,42.39,42.23,42.31,60600.0,22.9809,23.0298,22.9428,22.9863,60600.0
2008-01-29 14:30:00,42.31,42.33,42.22,42.26,52900.0,22.9863,22.9972,22.9374,22.9591,52900.0
2008-01-29 14:40:00,42.25,42.34,42.16,42.28,57200.0,22.9537,23.0026,22.9048,22.97,57200.0
2008-01-29 14:50:00,42.28,42.33,42.21,42.23,91200.0,22.97,22.9972,22.932,22.9428,91200.0
2008-01-29 15:00:00,42.24,42.31,42.22,42.3,71600.0,22.9483,22.9863,22.9374,22.9809,71600.0
2008-01-29 15:10:00,42.3,42.3,42.22,42.29,50200.0,22.9809,22.9809,22.9374,22.9754,50200.0
2008-01-29 15:20:00,42.29,42.33,42.21,42.26,87500.0,22.9754,22.9972,22.932,22.9591,87500.0
2008-01-29 15:30:00,42.26,42.3,42.19,42.24,103000.0,22.9591,22.9809,22.9211,22.9483,103000.0
2008-01-29 15:40:00,42.24,42.26,42.13,42.14,143700.0,22.9483,22.9591,22.8885,22.8939,143700.0
2008-01-29 15:50:00,42.14,42.34,42.13,42.33,185400.0,22.8939,23.0026,22.8885,22.9972,185400.0
2008-01-30 09:30:00,42.25,42.4,41.94,42.13,112900.0,22.9537,23.0352,22.7853,22.8885,112900.0
2008-01-30 09:40:00,42.11,42.3,42.1,42.2,71800.0,22.8776,22.9809,22.8722,22.9265,71800.0
2008-01-30 09:50:00,42.21,42.48,42.2,42.43,76600.0,22.932,23.0787,22.9265,23.0515,76600.0
2008-01-30 10:00:00,42.42,42.48,42.29,42.44,46300.0,23.0461,23.0787,22.9754,23.0569,46300.0
2008-01-30 10:10:00,42.44,42.58,42.44,42.5,38000.0,23.0569,23.133,23.0569,23.0895,38000.0
2008-01-30 10:20:00,42.51,42.63,42.43,42.46,56200.0,23.095,23.1602,23.0515,23.0678,56200.0
2008-01-30 10:30:00,42.45,42.45,42.3,42.32,56700.0,23.0624,23.0624,22.9809,22.9917,56700.0
2008-01-30 10:40:00,42.32,42.38,42.2,42.24,51200.0,22.9917,23.0243,22.9265,22.9483,51200.0
2008-01-30 10:50:00,42.24,42.27,42.15,42.16,58200.0,22.9483,22.9646,22.8994,22.9048,58200.0
2008-01-30 11:00:00,42.16,42.18,42.02,42.05,63900.0,22.9048,22.9157,22.8288,22.8451,63900.0
2008-01-30 11:10:00,42.05,42.06,42.01,42.01,36600.0,22.8451,22.8505,22.8233,22.8233,36600.0
2008-01-30 11:20:00,42.01,42.02,41.8,41.85,101500.0,22.8233,22.8288,22.7092,22.7364,101500.0
2008-01-30 11:30:00,41.84,41.9,41.79,41.8,54800.0,22.731,22.7636,22.7038,22.7092,54800.0
2008-01-30 11:40:00,41.8,42.0,41.76,42.0,152400.0,22.7092,22.8179,22.6875,22.8179,152400.0
2008-01-30 11:50:00,42.0,42.04,41.86,42.0,81700.0,22.8179,22.8396,22.7418,22.8179,81700.0
2008-01-30 12:00:00,42.0,42.07,41.96,41.96,36500.0,22.8179,22.8559,22.7962,22.7962,36500.0
2008-01-30 12:10:00,41.96,42.01,41.95,41.97,22800.0,22.7962,22.8233,22.7907,22.8016,22800.0
2008-01-30 12:20:00,41.98,41.99,41.92,41.94,24400.0,22.807,22.8125,22.7744,22.7853,24400.0
2008-01-30 12:30:00,41.94,41.96,41.88,41.94,58400.0,22.7853,22.7962,22.7527,22.7853,58400.0
2008-01-30 12:40:00,41.94,41.96,41.91,41.96,43000.0,22.7853,22.7962,22.769,22.7962,43000.0
2008-01-30 12:50:00,41.94,42.02,41.93,42.01,86700.0,22.7853,22.8288,22.7799,22.8233,86700.0
2008-01-30 13:00:00,42.01,42.01,41.94,41.95,47700.0,22.8233,22.8233,22.7853,22.7907,47700.0
2008-01-30 13:10:00,41.95,41.95,41.87,41.91,39000.0,22.7907,22.7907,22.7473,22.769,39000.0
2008-01-30 13:20:00,41.91,41.91,41.81,41.85,54900.0,22.769,22.769,22.7147,22.7364,54900.0
2008-01-30 13:30:00,41.86,41.86,41.75,41.78,49700.0,22.7418,22.7418,22.6821,22.6984,49700.0
2008-01-30 13:40:00,41.77,41.81,41.75,41.78,31100.0,22.6929,22.7147,22.6821,22.6984,31100.0
2008-01-30 13:50:00,41.77,41.82,41.75,41.77,57700.0,22.6929,22.7201,22.6821,22.6929,57700.0
2008-01-30 14:00:00,41.76,41.91,41.75,41.89,65300.0,22.6875,22.769,22.6821,22.7581,65300.0
2008-01-30 14:10:00,41.88,42.36,41.78,42.13,292500.0,22.7527,23.0135,22.6984,22.8885,292500.0
2008-01-30 14:20:00,42.12,42.3,42.0,42.04,201600.0,22.8831,22.9809,22.8179,22.8396,201600.0
2008-01-30 14:30:00,42.05,42.07,41.56,41.71,319800.0,22.8451,22.8559,22.5788,22.6603,319800.0
2008-01-30 14:40:00,41.73,41.91,41.64,41.89,190600.0,22.6712,22.769,22.6223,22.7581,190600.0
2008-01-30 14:50:00,41.88,42.0,41.78,41.92,213900.0,22.7527,22.8179,22.6984,22.7744,213900.0
2008-01-30 15:00:00,41.91,42.19,41.88,41.98,201700.0,22.769,22.9211,22.7527,22.807,201700.0
2008-01-30 15:10:00,41.97,42.2,41.96,42.14,240800.0,22.8016,22.9265,22.7962,22.8939,240800.0
2008-01-30 15:20:00,42.13,42.29,42.13,42.19,221500.0,22.8885,22.9754,22.8885,22.9211,221500.0
2008-01-30 15:30:00,42.2,42.24,42.08,42.17,214300.0,22.9265,22.9483,22.8614,22.9102,214300.0
2008-01-30 15:40:00,42.18,42.25,42.01,42.08,243300.0,22.9157,22.9537,22.8233,22.8614,243300.0
2008-01-30 15:50:00,42.08,42.16,41.75,41.82,388700.0,22.8614,22.9048,22.6821,22.7201,388700.0
2008-01-31 09:30:00,41.16,41.24,40.35,40.83,369500.0,22.3615,22.405,21.9215,22.1822,369500.0
2008-01-31 09:40:00,40.8,41.04,40.72,40.83,160600.0,22.1659,22.2963,22.1225,22.1822,160600.0
2008-01-31 09:50:00,40.83,40.98,40.52,40.52,192800.0,22.1822,22.2637,22.0138,22.0138,192800.0
2008-01-31 10:00:00,40.52,40.79,40.46,40.74,175500.0,22.0138,22.1605,21.9812,22.1334,175500.0
2008-01-31 10:10:00,40.71,41.04,40.69,40.95,131200.0,22.1171,22.2963,22.1062,22.2474,131200.0
2008-01-31 10:20:00,40.94,40.96,40.75,40.84,154800.0,22.242,22.2529,22.1388,22.1877,154800.0
2008-01-31 10:30:00,40.85,41.06,40.8,40.8,203800.0,22.1931,22.3072,22.1659,22.1659,203800.0
2008-01-31 10:40:00,40.8,40.8,40.67,40.72,72200.0,22.1659,22.1659,22.0953,22.1225,72200.0
2008-01-31 10:50:00,40.72,40.91,40.61,40.82,65500.0,22.1225,22.2257,22.0627,22.1768,65500.0
2008-01-31 11:00:00,40.84,40.92,40.81,40.9,70600.0,22.1877,22.2311,22.1714,22.2203,70600.0
2008-01-31 11:10:00,40.89,40.9,40.82,40.85,27200.0,22.2148,22.2203,22.1768,22.1931,27200.0
2008-01-31 11:20:00,40.84,41.3,40.84,41.22,113000.0,22.1877,22.4376,22.1877,22.3941,113000.0
2008-01-31 11:30:00,41.19,41.34,41.12,41.19,65100.0,22.3778,22.4593,22.3398,22.3778,65100.0
2008-01-31 11:40:00,41.17,41.54,41.17,41.5,124000.0,22.367,22.568,22.367,22.5462,124000.0
2008-01-31 11:50:00,41.5,41.79,41.4,41.6,245100.0,22.5462,22.7038,22.4919,22.6006,245100.0
2008-01-31 12:00:00,41.6,41.61,41.28,41.29,60300.0,22.6006,22.606,22.4267,22.4322,60300.0
2008-01-31 12:10:00,41.29,41.35,41.25,41.27,29100.0,22.4322,22.4648,22.4104,22.4213,29100.0
2008-01-31 12:20:00,41.31,41.38,41.2,41.28,25200.0,22.443,22.4811,22.3833,22.4267,25200.0
2008-01-31 12:30:00,41.25,41.35,41.23,41.34,22000.0,22.4104,22.4648,22.3996,22.4593,22000.0
2008-01-31 12:40:00,41.35,41.42,41.25,41.4,26500.0,22.4648,22.5028,22.4104,22.4919,26500.0
2008-01-31 12:50:00,41.4,41.51,41.36,41.5,75500.0,22.4919,22.5517,22.4702,22.5462,75500.0
2008-01-31 13:00:00,41.5,41.58,41.48,41.57,54600.0,22.5462,22.5897,22.5354,22.5843,54600.0
2008-01-31 13:10:00,41.59,41.69,41.58,41.63,62600.0,22.5951,22.6495,22.5897,22.6169,62600.0
2008-01-31 13:20:00,41.62,41.75,41.59,41.67,61700.0,22.6114,22.6821,22.5951,22.6386,61700.0
2008-01-31 13:30:00,41.69,41.75,41.67,41.73,36700.0,22.6495,22.6821,22.6386,22.6712,36700.0
2008-01-31 13:40:00,41.73,41.86,41.67,41.85,56000.0,22.6712,22.7418,22.6386,22.7364,56000.0
2008-01-31 13:50:00,41.84,41.86,41.7,41.71,88300.0,22.731,22.7418,22.6549,22.6603,88300.0
2008-01-31 14:00:00,41.71,41.76,41.59,41.63,74300.0,22.6603,22.6875,22.5951,22.6169,74300.0
2008-01-31 14:10:00,41.64,41.83,41.64,41.77,71200.0,22.6223,22.7255,22.6223,22.6929,71200.0
2008-01-31 14:20:00,41.77,41.85,41.74,41.8,82500.0,22.6929,22.7364,22.6766,22.7092,82500.0
2008-01-31 14:30:00,41.8,41.86,41.69,41.76,85300.0,22.7092,22.7418,22.6495,22.6875,85300.0
2008-01-31 14:40:00,41.76,41.93,41.71,41.87,130400.0,22.6875,22.7799,22.6603,22.7473,130400.0
2008-01-31 14:50:00,41.9,41.94,41.81,41.94,103100.0,22.7636,22.7853,22.7147,22.7853,103100.0
2008-01-31 15:00:00,41.94,41.98,41.85,41.94,130700.0,22.7853,22.807,22.7364,22.7853,130700.0
2008-01-31 15:10:00,41.95,42.1,41.94,42.03,143900.0,22.7907,22.8722,22.7853,22.8342,143900.0
2008-01-31 15:20:00,42.04,42.24,42.0,42.14,136100.0,22.8396,22.9483,22.8179,22.8939,136100.0
2008-01-31 15:30:00,42.14,42.21,42.08,42.2,115800.0,22.8939,22.932,22.8614,22.9265,115800.0
2008-01-31 15:40:00,42.19,42.24,42.11,42.19,143700.0,22.9211,22.9483,22.8776,22.9211,143700.0
2008-01-31 15:50:00,42.18,42.2,41.7,41.78,276900.0,22.9157,22.9265,22.6549,22.6984,276900.0
2008-02-01 09:30:00,42.45,42.7,42.05,42.64,141000.0,23.0624,23.1982,22.8451,23.1656,141000.0
2008-02-01 09:40:00,42.64,42.95,42.58,42.95,125100.0,23.1656,23.334,23.133,23.334,125100.0
2008-02-01 09:50:00,42.91,42.98,42.62,42.64,108900.0,23.3123,23.3503,23.1547,23.1656,108900.0
2008-02-01 10:00:00,42.64,42.97,42.6,42.89,225400.0,23.1656,23.3449,23.1439,23.3014,225400.0
2008-02-01 10:10:00,42.91,43.3,42.84,43.15,183000.0,23.3123,23.5242,23.2742,23.4427,183000.0
2008-02-01 10:20:00,43.14,43.23,42.76,43.05,235700.0,23.4372,23.4861,23.2308,23.3883,235700.0
2008-02-01 10:30:00,43.05,43.06,42.8,42.97,133700.0,23.3883,23.3938,23.2525,23.3449,133700.0
2008-02-01 10:40:00,42.97,43.0,42.45,42.53,154400.0,23.3449,23.3612,23.0624,23.1058,154400.0
2008-02-01 10:50:00,42.51,42.82,42.51,42.63,58500.0,23.095,23.2634,23.095,23.1602,58500.0
2008-02-01 11:00:00,42.62,42.74,42.49,42.56,64700.0,23.1547,23.2199,23.0841,23.1221,64700.0
2008-02-01 11:10:00,42.53,42.77,42.51,42.68,40100.0,23.1058,23.2362,23.095,23.1873,40100.0
2008-02-01 11:20:00,42.7,42.8,42.6,42.69,44800.0,23.1982,23.2525,23.1439,23.1928,44800.0
2008-02-01 11:30:00,42.7,42.78,42.64,42.73,50900.0,23.1982,23.2416,23.1656,23.2145,50900.0
2008-02-01 11:40:00,42.73,42.88,42.66,42.83,58300.0,23.2145,23.296,23.1765,23.2688,58300.0
2008-02-01 11:50:00,42.84,43.03,42.72,43.01,115400.0,23.2742,23.3775,23.2091,23.3666,115400.0
2008-02-01 12:00:00,42.99,43.0,42.85,42.94,81000.0,23.3557,23.3612,23.2797,23.3286,81000.0
2008-02-01 12:10:00,42.95,43.02,42.91,42.96,55800.0,23.334,23.372,23.3123,23.3394,55800.0
2008-02-01 12:20:00,42.97,43.16,42.91,43.12,76100.0,23.3449,23.4481,23.3123,23.4264,76100.0
2008-02-01 12:30:00,43.13,43.13,42.9,42.95,49300.0,23.4318,23.4318,23.3068,23.334,49300.0
2008-02-01 12:40:00,42.95,42.99,42.83,42.87,29800.0,23.334,23.3557,23.2688,23.2905,29800.0
2008-02-01 12:50:00,42.87,42.93,42.82,42.82,30200.0,23.2905,23.3231,23.2634,23.2634,30200.0
2008-02-01 13:00:00,42.82,43.0,42.81,42.96,52000.0,23.2634,23.3612,23.2579,23.3394,52000.0
2008-02-01 13:10:00,42.96,43.17,42.91,43.05,79500.0,23.3394,23.4535,23.3123,23.3883,79500.0
2008-02-01 13:20:00,43.03,43.2,43.01,43.13,54300.0,23.3775,23.4698,23.3666,23.4318,54300.0
2008-02-01 13:30:00,43.12,43.4,43.11,43.37,148100.0,23.4264,23.5785,23.4209,23.5622,148100.0
2008-02-01 13:40:00,43.36,43.38,43.25,43.34,63200.0,23.5568,23.5676,23.497,23.5459,63200.0
2008-02-01 13:50:00,43.35,43.52,43.3,43.3,99100.0,23.5513,23.6437,23.5242,23.5242,99100.0
2008-02-01 14:00:00,43.3,43.5,43.29,43.47,108000.0,23.5242,23.6328,23.5187,23.6165,108000.0
2008-02-01 14:10:00,43.48,43.65,43.45,43.65,116500.0,23.6219,23.7143,23.6056,23.7143,116500.0
2008-02-01 14:20:00,43.65,43.81,43.53,43.81,159600.0,23.7143,23.8012,23.6491,23.8012,159600.0
2008-02-01 14:30:00,43.8,44.03,43.69,44.0,211400.0,23.7958,23.9208,23.736,23.9045,211400.0
2008-02-01 14:40:00,43.99,44.19,43.96,44.06,211600.0,23.899,24.0077,23.8827,23.9371,211600.0
2008-02-01 14:50:00,44.08,44.21,43.96,44.12,191900.0,23.9479,24.0185,23.8827,23.9696,191900.0
2008-02-01 15:00:00,44.12,44.19,44.04,44.16,128800.0,23.9696,24.0077,23.9262,23.9914,128800.0
2008-02-01 15:10:00,44.16,44.28,43.94,43.98,169900.0,23.9914,24.0566,23.8719,23.8936,169900.0
2008-02-01 15:20:00,43.98,44.12,43.89,44.09,113700.0,23.8936,23.9696,23.8447,23.9533,113700.0
2008-02-01 15:30:00,44.08,44.24,44.03,44.14,148500.0,23.9479,24.0348,23.9208,23.9805,148500.0
2008-02-01 15:40:00,44.14,44.38,44.11,44.19,273700.0,23.9805,24.1109,23.9642,24.0077,273700.0
2008-02-01 15:50:00,44.19,44.3,44.11,44.17,264000.0,24.0077,24.0674,23.9642,23.9968,264000.0
2008-02-04 09:30:00,44.25,44.55,43.88,43.9,131300.0,24.0403,24.2033,23.8393,23.8501,131300.0
2008-02-04 09:40:00,43.88,44.48,43.78,44.48,116100.0,23.8393,24.1652,23.7849,24.1652,116100.0
2008-02-04 09:50:00,44.46,44.72,44.19,44.53,265900.0,24.1544,24.2956,24.0077,24.1924,265900.0
2008-02-04 10:00:00,44.53,44.54,43.92,43.92,152500.0,24.1924,24.1978,23.861,23.861,152500.0
2008-02-04 10:10:00,43.92,44.15,43.78,43.79,120300.0,23.861,23.9859,23.7849,23.7904,120300.0
2008-02-04 10:20:00,43.78,43.86,43.64,43.64,165800.0,23.7849,23.8284,23.7089,23.7089,165800.0
2008-02-04 10:30:00,43.63,43.63,43.06,43.19,218100.0,23.7034,23.7034,23.3938,23.4644,218100.0
2008-02-04 10:40:00,43.18,43.39,43.13,43.36,62000.0,23.459,23.5731,23.4318,23.5568,62000.0
2008-02-04 10:50:00,43.36,43.48,43.27,43.43,51100.0,23.5568,23.6219,23.5079,23.5948,51100.0
2008-02-04 11:00:00,43.43,43.49,43.29,43.45,52300.0,23.5948,23.6274,23.5187,23.6056,52300.0
2008-02-04 11:10:00,43.46,43.53,43.31,43.31,59700.0,23.6111,23.6491,23.5296,23.5296,59700.0
2008-02-04 11:20:00,43.3,43.37,43.24,43.35,43200.0,23.5242,23.5622,23.4916,23.5513,43200.0
2008-02-04 11:30:00,43.35,43.55,43.27,43.28,32800.0,23.5513,23.66,23.5079,23.5133,32800.0
2008-02-04 11:40:00,43.28,43.43,43.25,43.36,34500.0,23.5133,23.5948,23.497,23.5568,34500.0
2008-02-04 11:50:00,43.36,43.46,43.31,43.32,21800.0,23.5568,23.6111,23.5296,23.535,21800.0
2008-02-04 12:00:00,43.33,43.34,43.15,43.21,67200.0,23.5405,23.5459,23.4427,23.4753,67200.0
2008-02-04 12:10:00,43.21,43.28,43.13,43.27,27900.0,23.4753,23.5133,23.4318,23.5079,27900.0
2008-02-04 12:20:00,43.25,43.28,43.16,43.26,37700.0,23.497,23.5133,23.4481,23.5024,37700.0
2008-02-04 12:30:00,43.25,43.3,43.19,43.23,28800.0,23.497,23.5242,23.4644,23.4861,28800.0
2008-02-04 12:40:00,43.24,43.32,43.23,43.3,23700.0,23.4916,23.535,23.4861,23.5242,23700.0
2008-02-04 12:50:00,43.29,43.35,43.18,43.3,42800.0,23.5187,23.5513,23.459,23.5242,42800.0
2008-02-04 13:00:00,43.3,43.36,43.09,43.13,52100.0,23.5242,23.5568,23.4101,23.4318,52100.0
2008-02-04 13:10:00,43.13,43.23,43.13,43.2,29100.0,23.4318,23.4861,23.4318,23.4698,29100.0
2008-02-04 13:20:00,43.2,43.21,43.11,43.11,37800.0,23.4698,23.4753,23.4209,23.4209,37800.0
2008-02-04 13:30:00,43.13,43.28,43.1,43.23,51700.0,23.4318,23.5133,23.4155,23.4861,51700.0
2008-02-04 13:40:00,43.23,43.28,43.22,43.25,31800.0,23.4861,23.5133,23.4807,23.497,31800.0
2008-02-04 13:50:00,43.26,43.28,43.18,43.28,50300.0,23.5024,23.5133,23.459,23.5133,50300.0
2008-02-04 14:00:00,43.27,43.29,43.2,43.2,39000.0,23.5079,23.5187,23.4698,23.4698,39000.0
2008-02-04 14:10:00,43.2,43.25,43.17,43.25,41900.0,23.4698,23.497,23.4535,23.497,41900.0
2008-02-04 14:20:00,43.24,43.34,43.22,43.24,46800.0,23.4916,23.5459,23.4807,23.4916,46800.0
2008-02-04 14:30:00,43.24,43.24,43.08,43.08,71800.0,23.4916,23.4916,23.4046,23.4046,71800.0
2008-02-04 14:40:00,43.08,43.17,43.0,43.12,92900.0,23.4046,23.4535,23.3612,23.4264,92900.0
2008-02-04 14:50:00,43.13,43.26,43.05,43.23,74600.0,23.4318,23.5024,23.3883,23.4861,74600.0
2008-02-04 15:00:00,43.22,43.24,43.13,43.21,60400.0,23.4807,23.4916,23.4318,23.4753,60400.0
2008-02-04 15:10:00,43.2,43.25,43.16,43.2,49100.0,23.4698,23.497,23.4481,23.4698,49100.0
2008-02-04 15:20:00,43.21,43.33,43.17,43.29,68300.0,23.4753,23.5405,23.4535,23.5187,68300.0
2008-02-04 15:30:00,43.28,43.3,43.23,43.29,118500.0,23.5133,23.5242,23.4861,23.5187,118500.0
2008-02-04 15:40:00,43.29,43.37,43.26,43.3,146000.0,23.5187,23.5622,23.5024,23.5242,146000.0
2008-02-04 15:50:00,43.3,43.35,43.17,43.17,214500.0,23.5242,23.5513,23.4535,23.4535,214500.0
2008-02-05 09:30:00,42.65,42.7,42.5,42.63,171400.0,23.171,23.1982,23.0895,23.1602,171400.0
2008-02-05 09:40:00,42.63,42.9,42.55,42.55,100000.0,23.1602,23.3068,23.1167,23.1167,100000.0
2008-02-05 09:50:00,42.57,42.69,42.5,42.64,120000.0,23.1276,23.1928,23.0895,23.1656,120000.0
2008-02-05 10:00:00,42.63,42.68,42.39,42.5,115200.0,23.1602,23.1873,23.0298,23.0895,115200.0
2008-02-05 10:10:00,42.49,42.67,42.44,42.6,61100.0,23.0841,23.1819,23.0569,23.1439,61100.0
2008-02-05 10:20:00,42.59,42.64,42.4,42.58,76700.0,23.1384,23.1656,23.0352,23.133,76700.0
2008-02-05 10:30:00,42.58,42.63,42.4,42.56,88100.0,23.133,23.1602,23.0352,23.1221,88100.0
2008-02-05 10:40:00,42.55,42.55,42.26,42.26,63000.0,23.1167,23.1167,22.9591,22.9591,63000.0
2008-02-05 10:50:00,42.25,42.36,42.2,42.3,81400.0,22.9537,23.0135,22.9265,22.9809,81400.0
2008-02-05 11:00:00,42.3,42.3,42.03,42.14,75200.0,22.9809,22.9809,22.8342,22.8939,75200.0
2008-02-05 11:10:00,42.14,42.2,42.0,42.07,69800.0,22.8939,22.9265,22.8179,22.8559,69800.0
2008-02-05 11:20:00,42.09,42.31,42.07,42.21,48600.0,22.8668,22.9863,22.8559,22.932,48600.0
2008-02-05 11:30:00,42.21,42.21,42.0,42.14,76100.0,22.932,22.932,22.8179,22.8939,76100.0
2008-02-05 11:40:00,42.13,42.35,42.08,42.29,36400.0,22.8885,23.008,22.8614,22.9754,36400.0
2008-02-05 11:50:00,42.31,42.42,42.26,42.31,30400.0,22.9863,23.0461,22.9591,22.9863,30400.0
2008-02-05 12:00:00,42.3,42.32,42.22,42.27,22400.0,22.9809,22.9917,22.9374,22.9646,22400.0
2008-02-05 12:10:00,42.28,42.33,42.08,42.17,32500.0,22.97,22.9972,22.8614,22.9102,32500.0
2008-02-05 12:20:00,42.16,42.28,42.12,42.17,34200.0,22.9048,22.97,22.8831,22.9102,34200.0
2008-02-05 12:30:00,42.16,42.19,42.07,42.09,26000.0,22.9048,22.9211,22.8559,22.8668,26000.0
2008-02-05 12:40:00,42.09,42.22,42.05,42.22,28900.0,22.8668,22.9374,22.8451,22.9374,28900.0
2008-02-05 12:50:00,42.22,42.22,42.14,42.15,29300.0,22.9374,22.9374,22.8939,22.8994,29300.0
2008-02-05 13:00:00,42.15,42.25,41.98,41.98,59100.0,22.8994,22.9537,22.807,22.807,59100.0
2008-02-05 13:10:00,41.98,42.01,41.9,41.99,53200.0,22.807,22.8233,22.7636,22.8125,53200.0
2008-02-05 13:20:00,41.99,42.1,41.98,42.1,58000.0,22.8125,22.8722,22.807,22.8722,58000.0
2008-02-05 13:30:00,42.08,42.12,41.91,41.93,45900.0,22.8614,22.8831,22.769,22.7799,45900.0
2008-02-05 13:40:00,41.92,42.05,41.9,41.91,47100.0,22.7744,22.8451,22.7636,22.769,47100.0
2008-02-05 13:50:00,41.92,42.01,41.9,41.98,21800.0,22.7744,22.8233,22.7636,22.807,21800.0
2008-02-05 14:00:00,41.96,42.04,41.83,42.0,54700.0,22.7962,22.8396,22.7255,22.8179,54700.0
2008-02-05 14:10:00,42.0,42.03,41.84,41.98,52300.0,22.8179,22.8342,22.731,22.807,52300.0
2008-02-05 14:20:00,41.98,42.1,41.96,42.07,36000.0,22.807,22.8722,22.7962,22.8559,36000.0
2008-02-05 14:30:00,42.06,42.21,42.06,42.2,44400.0,22.8505,22.932,22.8505,22.9265,44400.0
2008-02-05 14:40:00,42.21,42.24,42.02,42.08,55500.0,22.932,22.9483,22.8288,22.8614,55500.0
2008-02-05 14:50:00,42.08,42.09,41.95,41.96,52800.0,22.8614,22.8668,22.7907,22.7962,52800.0
2008-02-05 15:00:00,41.95,41.98,41.87,41.9,53300.0,22.7907,22.807,22.7473,22.7636,53300.0
2008-02-05 15:10:00,41.89,41.9,41.75,41.81,73600.0,22.7581,22.7636,22.6821,22.7147,73600.0
2008-02-05 15:20:00,41.81,41.82,41.7,41.76,93700.0,22.7147,22.7201,22.6549,22.6875,93700.0
2008-02-05 15:30:00,41.76,41.89,41.73,41.84,114800.0,22.6875,22.7581,22.6712,22.731,114800.0
2008-02-05 15:40:00,41.84,41.84,41.58,41.68,209100.0,22.731,22.731,22.5897,22.644,209100.0
2008-02-05 15:50:00,41.67,41.75,41.61,41.65,252500.0,22.6386,22.6821,22.606,22.6277,252500.0
2008-02-06 09:30:00,41.65,41.92,41.45,41.59,68900.0,22.6277,22.7744,22.5191,22.5951,68900.0
2008-02-06 09:40:00,41.61,41.63,41.37,41.54,97300.0,22.606,22.6169,22.4756,22.568,97300.0
2008-02-06 09:50:00,41.54,41.7,41.5,41.56,75900.0,22.568,22.6549,22.5462,22.5788,75900.0
2008-02-06 10:00:00,41.58,42.19,41.58,42.06,131000.0,22.5897,22.9211,22.5897,22.8505,131000.0
2008-02-06 10:10:00,42.1,42.27,41.81,41.83,77200.0,22.8722,22.9646,22.7147,22.7255,77200.0
2008-02-06 10:20:00,41.83,41.93,41.54,41.54,88000.0,22.7255,22.7799,22.568,22.568,88000.0
2008-02-06 10:30:00,41.55,41.87,41.54,41.77,113300.0,22.5734,22.7473,22.568,22.6929,113300.0
2008-02-06 10:40:00,41.76,41.88,41.72,41.81,68900.0,22.6875,22.7527,22.6658,22.7147,68900.0
2008-02-06 10:50:00,41.83,42.0,41.82,41.97,37700.0,22.7255,22.8179,22.7201,22.8016,37700.0
2008-02-06 11:00:00,41.96,42.2,41.91,42.05,59700.0,22.7962,22.9265,22.769,22.8451,59700.0
2008-02-06 11:10:00,42.05,42.08,41.97,42.02,35100.0,22.8451,22.8614,22.8016,22.8288,35100.0
2008-02-06 11:20:00,42.02,42.21,42.01,42.1,36600.0,22.8288,22.932,22.8233,22.8722,36600.0
2008-02-06 11:30:00,42.09,42.11,41.94,41.94,47700.0,22.8668,22.8776,22.7853,22.7853,47700.0
2008-02-06 11:40:00,41.92,42.07,41.92,42.04,36500.0,22.7744,22.8559,22.7744,22.8396,36500.0
2008-02-06 11:50:00,42.05,42.07,41.94,42.02,49400.0,22.8451,22.8559,22.7853,22.8288,49400.0
2008-02-06 12:00:00,42.01,42.11,42.01,42.04,30100.0,22.8233,22.8776,22.8233,22.8396,30100.0
2008-02-06 12:10:00,42.05,42.08,41.94,41.97,51200.0,22.8451,22.8614,22.7853,22.8016,51200.0
2008-02-06 12:20:00,41.97,42.01,41.92,41.98,53800.0,22.8016,22.8233,22.7744,22.807,53800.0
2008-02-06 12:30:00,41.97,42.06,41.97,42.04,40000.0,22.8016,22.8505,22.8016,22.8396,40000.0
2008-02-06 12:40:00,42.05,42.07,41.97,42.04,29100.0,22.8451,22.8559,22.8016,22.8396,29100.0
2008-02-06 12:50:00,42.04,42.11,41.96,42.04,33000.0,22.8396,22.8776,22.7962,22.8396,33000.0
2008-02-06 13:00:00,42.05,42.06,42.01,42.04,22700.0,22.8451,22.8505,22.8233,22.8396,22700.0
2008-02-06 13:10:00,42.04,42.06,41.98,41.98,53100.0,22.8396,22.8505,22.807,22.807,53100.0
2008-02-06 13:20:00,41.99,42.09,41.99,42.07,17000.0,22.8125,22.8668,22.8125,22.8559,17000.0
2008-02-06 13:30:00,42.06,42.06,41.88,41.89,54200.0,22.8505,22.8505,22.7527,22.7581,54200.0
2008-02-06 13:40:00,41.88,41.89,41.75,41.76,53900.0,22.7527,22.7581,22.6821,22.6875,53900.0
2008-02-06 13:50:00,41.75,41.84,41.5,41.56,75400.0,22.6821,22.731,22.5462,22.5788,75400.0
2008-02-06 14:00:00,41.57,41.61,41.5,41.57,69500.0,22.5843,22.606,22.5462,22.5843,69500.0
2008-02-06 14:10:00,41.57,41.57,41.34,41.36,99800.0,22.5843,22.5843,22.4593,22.4702,99800.0
2008-02-06 14:20:00,41.38,41.39,41.21,41.33,72400.0,22.4811,22.4865,22.3887,22.4539,72400.0
2008-02-06 14:30:00,41.33,41.34,41.11,41.29,95000.0,22.4539,22.4593,22.3344,22.4322,95000.0
2008-02-06 14:40:00,41.27,41.33,41.2,41.31,86700.0,22.4213,22.4539,22.3833,22.443,86700.0
2008-02-06 14:50:00,41.31,41.37,41.22,41.32,62400.0,22.443,22.4756,22.3941,22.4485,62400.0
2008-02-06 15:00:00,41.31,41.37,41.22,41.35,74800.0,22.443,22.4756,22.3941,22.4648,74800.0
2008-02-06 15:10:00,41.35,41.42,41.13,41.28,89100.0,22.4648,22.5028,22.3452,22.4267,89100.0
2008-02-06 15:20:00,41.26,41.44,41.19,41.41,84000.0,22.4159,22.5136,22.3778,22.4974,84000.0
2008-02-06 15:30:00,41.41,41.42,41.06,41.12,92800.0,22.4974,22.5028,22.3072,22.3398,92800.0
2008-02-06 15:40:00,41.12,41.12,40.89,40.91,185900.0,22.3398,22.3398,22.2148,22.2257,185900.0
2008-02-06 15:50:00,40.9,41.04,40.86,40.94,214700.0,22.2203,22.2963,22.1985,22.242,214700.0
2008-02-07 09:30:00,40.91,40.94,40.44,40.69,169500.0,22.2257,22.242,21.9704,22.1062,169500.0
2008-02-07 09:40:00,40.7,40.88,40.43,40.46,125500.0,22.1116,22.2094,21.9649,21.9812,125500.0
2008-02-07 09:50:00,40.46,40.47,40.05,40.06,137100.0,21.9812,21.9867,21.7585,21.7639,137100.0
2008-02-07 10:00:00,40.07,40.74,40.06,40.66,209200.0,21.7694,22.1334,21.7639,22.0899,209200.0
2008-02-07 10:10:00,40.67,41.17,40.4,41.09,151300.0,22.0953,22.367,21.9486,22.3235,151300.0
2008-02-07 10:20:00,41.09,41.17,40.91,41.03,75700.0,22.3235,22.367,22.2257,22.2909,75700.0
2008-02-07 10:30:00,41.02,41.03,40.73,40.74,80000.0,22.2855,22.2909,22.1279,22.1334,80000.0
2008-02-07 10:40:00,40.71,40.82,40.61,40.72,38400.0,22.1171,22.1768,22.0627,22.1225,38400.0
2008-02-07 10:50:00,40.73,40.93,40.6,40.65,60300.0,22.1279,22.2366,22.0573,22.0845,60300.0
2008-02-07 11:00:00,40.64,40.83,40.64,40.65,34900.0,22.079,22.1822,22.079,22.0845,34900.0
2008-02-07 11:10:00,40.65,40.71,40.51,40.51,36400.0,22.0845,22.1171,22.0084,22.0084,36400.0
2008-02-07 11:20:00,40.52,40.56,40.45,40.48,40800.0,22.0138,22.0356,21.9758,21.9921,40800.0
2008-02-07 11:30:00,40.48,40.58,40.47,40.5,47300.0,21.9921,22.0464,21.9867,22.003,47300.0
2008-02-07 11:40:00,40.52,40.69,40.51,40.61,45000.0,22.0138,22.1062,22.0084,22.0627,45000.0
2008-02-07 11:50:00,40.62,40.73,40.53,40.73,48700.0,22.0682,22.1279,22.0193,22.1279,48700.0
2008-02-07 12:00:00,40.73,40.78,40.65,40.68,47500.0,22.1279,22.1551,22.0845,22.1008,47500.0
2008-02-07 12:10:00,40.67,40.76,40.64,40.68,41000.0,22.0953,22.1442,22.079,22.1008,41000.0
2008-02-07 12:20:00,40.7,40.71,40.61,40.7,76900.0,22.1116,22.1171,22.0627,22.1116,76900.0
2008-02-07 12:30:00,40.7,41.06,40.69,41.0,129300.0,22.1116,22.3072,22.1062,22.2746,129300.0
2008-02-07 12:40:00,40.99,41.27,40.95,41.21,137600.0,22.2692,22.4213,22.2474,22.3887,137600.0
2008-02-07 12:50:00,41.21,41.3,41.15,41.2,99400.0,22.3887,22.4376,22.3561,22.3833,99400.0
2008-02-07 13:00:00,41.2,41.2,41.06,41.16,75200.0,22.3833,22.3833,22.3072,22.3615,75200.0
2008-02-07 13:10:00,41.16,41.19,41.11,41.16,73800.0,22.3615,22.3778,22.3344,22.3615,73800.0
2008-02-07 13:20:00,41.16,41.52,41.14,41.38,102900.0,22.3615,22.5571,22.3507,22.4811,102900.0
2008-02-07 13:30:00,41.39,41.53,41.3,41.35,72300.0,22.4865,22.5625,22.4376,22.4648,72300.0
2008-02-07 13:40:00,41.34,41.67,41.33,41.6,96200.0,22.4593,22.6386,22.4539,22.6006,96200.0
2008-02-07 13:50:00,41.58,41.79,41.52,41.78,84700.0,22.5897,22.7038,22.5571,22.6984,84700.0
2008-02-07 14:00:00,41.77,41.94,41.76,41.83,148500.0,22.6929,22.7853,22.6875,22.7255,148500.0
2008-02-07 14:10:00,41.82,41.85,41.32,41.43,102800.0,22.7201,22.7364,22.4485,22.5082,102800.0
2008-02-07 14:20:00,41.43,41.52,41.27,41.44,77900.0,22.5082,22.5571,22.4213,22.5136,77900.0
2008-02-07 14:30:00,41.44,41.45,41.17,41.19,99700.0,22.5136,22.5191,22.367,22.3778,99700.0
2008-02-07 14:40:00,41.19,41.45,41.16,41.42,124100.0,22.3778,22.5191,22.3615,22.5028,124100.0
2008-02-07 14:50:00,41.41,41.42,41.19,41.19,108200.0,22.4974,22.5028,22.3778,22.3778,108200.0
2008-02-07 15:00:00,41.2,41.21,40.69,40.72,154400.0,22.3833,22.3887,22.1062,22.1225,154400.0
2008-02-07 15:10:00,40.69,41.32,40.68,41.25,159400.0,22.1062,22.4485,22.1008,22.4104,159400.0
2008-02-07 15:20:00,41.25,41.31,41.09,41.14,158000.0,22.4104,22.443,22.3235,22.3507,158000.0
2008-02-07 15:30:00,41.14,41.37,41.13,41.26,110300.0,22.3507,22.4756,22.3452,22.4159,110300.0
2008-02-07 15:40:00,41.27,41.32,41.06,41.26,125400.0,22.4213,22.4485,22.3072,22.4159,125400.0
2008-02-07 15:50:00,41.26,41.41,41.1,41.41,210100.0,22.4159,22.4974,22.3289,22.4974,210100.0
2008-02-08 09:30:00,41.21,41.76,41.2,41.51,126000.0,22.3887,22.6875,22.3833,22.5517,126000.0
2008-02-08 09:40:00,41.48,41.51,41.13,41.17,102300.0,22.5354,22.5517,22.3452,22.367,102300.0
2008-02-08 09:50:00,41.15,41.2,41.05,41.17,100600.0,22.3561,22.3833,22.3018,22.367,100600.0
2008-02-08 10:00:00,41.16,41.5,41.09,41.41,117700.0,22.3615,22.5462,22.3235,22.4974,117700.0
2008-02-08 10:10:00,41.4,41.4,41.23,41.28,89100.0,22.4919,22.4919,22.3996,22.4267,89100.0
2008-02-08 10:20:00,41.27,41.5,41.24,41.38,86100.0,22.4213,22.5462,22.405,22.4811,86100.0
2008-02-08 10:30:00,41.38,41.38,41.25,41.34,47600.0,22.4811,22.4811,22.4104,22.4593,47600.0
2008-02-08 10:40:00,41.35,41.57,41.34,41.53,57200.0,22.4648,22.5843,22.4593,22.5625,57200.0
2008-02-08 10:50:00,41.53,41.79,41.53,41.65,91400.0,22.5625,22.7038,22.5625,22.6277,91400.0
2008-02-08 11:00:00,41.64,41.8,41.54,41.77,52100.0,22.6223,22.7092,22.568,22.6929,52100.0
2008-02-08 11:10:00,41.77,41.82,41.63,41.71,54200.0,22.6929,22.7201,22.6169,22.6603,54200.0
2008-02-08 11:20:00,41.69,41.69,41.44,41.48,60700.0,22.6495,22.6495,22.5136,22.5354,60700.0
2008-02-08 11:30:00,41.5,41.65,41.44,41.62,35300.0,22.5462,22.6277,22.5136,22.6114,35300.0
2008-02-08 11:40:00,41.62,41.63,41.48,41.48,40100.0,22.6114,22.6169,22.5354,22.5354,40100.0
2008-02-08 11:50:00,41.48,41.48,41.25,41.29,89500.0,22.5354,22.5354,22.4104,22.4322,89500.0
2008-02-08 12:00:00,41.28,41.53,41.25,41.49,78200.0,22.4267,22.5625,22.4104,22.5408,78200.0
2008-02-08 12:10:00,41.49,41.55,41.41,41.41,53700.0,22.5408,22.5734,22.4974,22.4974,53700.0
2008-02-08 12:20:00,41.41,41.43,41.22,41.43,83500.0,22.4974,22.5082,22.3941,22.5082,83500.0
2008-02-08 12:30:00,41.43,41.53,41.36,41.47,67700.0,22.5082,22.5625,22.4702,22.5299,67700.0
2008-02-08 12:40:00,41.47,41.55,41.33,41.37,47800.0,22.5299,22.5734,22.4539,22.4756,47800.0
2008-02-08 12:50:00,41.37,41.54,41.36,41.54,28700.0,22.4756,22.568,22.4702,22.568,28700.0
2008-02-08 13:00:00,41.53,41.59,41.49,41.56,50600.0,22.5625,22.5951,22.5408,22.5788,50600.0
2008-02-08 13:10:00,41.56,41.57,41.39,41.43,47900.0,22.5788,22.5843,22.4865,22.5082,47900.0
2008-02-08 13:20:00,41.43,41.45,41.33,41.43,36900.0,22.5082,22.5191,22.4539,22.5082,36900.0
2008-02-08 13:30:00,41.42,41.44,41.22,41.25,98300.0,22.5028,22.5136,22.3941,22.4104,98300.0
2008-02-08 13:40:00,41.25,41.45,41.22,41.4,200000.0,22.4104,22.5191,22.3941,22.4919,200000.0
2008-02-08 13:50:00,41.4,41.51,41.3,41.42,49400.0,22.4919,22.5517,22.4376,22.5028,49400.0
2008-02-08 14:00:00,41.43,41.46,41.33,41.44,52000.0,22.5082,22.5245,22.4539,22.5136,52000.0
2008-02-08 14:10:00,41.42,41.67,41.42,41.67,61200.0,22.5028,22.6386,22.5028,22.6386,61200.0
2008-02-08 14:20:00,41.67,41.84,41.67,41.73,181000.0,22.6386,22.731,22.6386,22.6712,181000.0
2008-02-08 14:30:00,41.72,41.8,41.7,41.76,88700.0,22.6658,22.7092,22.6549,22.6875,88700.0
2008-02-08 14:40:00,41.75,41.78,41.7,41.73,64700.0,22.6821,22.6984,22.6549,22.6712,64700.0
2008-02-08 14:50:00,41.72,41.77,41.57,41.59,71100.0,22.6658,22.6929,22.5843,22.5951,71100.0
2008-02-08 15:00:00,41.59,41.64,41.49,41.64,62300.0,22.5951,22.6223,22.5408,22.6223,62300.0
2008-02-08 15:10:00,41.63,41.81,41.63,41.8,68400.0,22.6169,22.7147,22.6169,22.7092,68400.0
2008-02-08 15:20:00,41.79,41.79,41.64,41.68,71200.0,22.7038,22.7038,22.6223,22.644,71200.0
2008-02-08 15:30:00,41.69,41.94,41.65,41.75,147000.0,22.6495,22.7853,22.6277,22.6821,147000.0
2008-02-08 15:40:00,41.74,42.12,41.71,42.09,169500.0,22.6766,22.8831,22.6603,22.8668,169500.0
2008-02-08 15:50:00,42.09,42.1,41.89,41.94,263800.0,22.8668,22.8722,22.7581,22.7853,263800.0
2008-02-11 09:30:00,42.14,42.5,41.94,42.3,92900.0,22.8939,23.0895,22.7853,22.9809,92900.0
2008-02-11 09:40:00,42.31,42.48,42.03,42.12,90200.0,22.9863,23.0787,22.8342,22.8831,90200.0
2008-02-11 09:50:00,42.12,42.21,41.76,41.91,156700.0,22.8831,22.932,22.6875,22.769,156700.0
2008-02-11 10:00:00,41.92,42.19,41.92,42.11,146400.0,22.7744,22.9211,22.7744,22.8776,146400.0
2008-02-11 10:10:00,42.08,42.08,41.93,41.99,108900.0,22.8614,22.8614,22.7799,22.8125,108900.0
2008-02-11 10:20:00,42.0,42.04,41.87,42.02,149000.0,22.8179,22.8396,22.7473,22.8288,149000.0
2008-02-11 10:30:00,42.01,42.28,41.97,42.21,95300.0,22.8233,22.97,22.8016,22.932,95300.0
2008-02-11 10:40:00,42.2,42.28,42.11,42.23,61500.0,22.9265,22.97,22.8776,22.9428,61500.0
2008-02-11 10:50:00,42.23,42.45,42.21,42.34,82000.0,22.9428,23.0624,22.932,23.0026,82000.0
2008-02-11 11:00:00,42.32,42.45,42.25,42.44,80200.0,22.9917,23.0624,22.9537,23.0569,80200.0
2008-02-11 11:10:00,42.45,42.71,42.44,42.7,153700.0,23.0624,23.2036,23.0569,23.1982,153700.0
2008-02-11 11:20:00,42.7,42.82,42.7,42.71,176400.0,23.1982,23.2634,23.1982,23.2036,176400.0
2008-02-11 11:30:00,42.7,42.7,42.29,42.29,124800.0,23.1982,23.1982,22.9754,22.9754,124800.0
2008-02-11 11:40:00,42.3,42.34,42.15,42.16,128500.0,22.9809,23.0026,22.8994,22.9048,128500.0
2008-02-11 11:50:00,42.16,42.24,42.06,42.18,96600.0,22.9048,22.9483,22.8505,22.9157,96600.0
2008-02-11 12:00:00,42.18,42.46,42.18,42.37,62100.0,22.9157,23.0678,22.9157,23.0189,62100.0
2008-02-11 12:10:00,42.38,42.4,42.22,42.27,57100.0,23.0243,23.0352,22.9374,22.9646,57100.0
2008-02-11 12:20:00,42.28,42.29,42.12,42.12,49900.0,22.97,22.9754,22.8831,22.8831,49900.0
2008-02-11 12:30:00,42.13,42.47,42.11,42.45,54000.0,22.8885,23.0732,22.8776,23.0624,54000.0
2008-02-11 12:40:00,42.45,42.57,42.42,42.49,57800.0,23.0624,23.1276,23.0461,23.0841,57800.0
2008-02-11 12:50:00,42.49,42.49,42.4,42.48,38800.0,23.0841,23.0841,23.0352,23.0787,38800.0
2008-02-11 13:00:00,42.49,42.59,42.33,42.39,58500.0,23.0841,23.1384,22.9972,23.0298,58500.0
2008-02-11 13:10:00,42.4,42.45,42.3,42.31,28500.0,23.0352,23.0624,22.9809,22.9863,28500.0
2008-02-11 13:20:00,42.29,42.45,42.28,42.45,51600.0,22.9754,23.0624,22.97,23.0624,51600.0
2008-02-11 13:30:00,42.46,42.48,42.34,42.42,36100.0,23.0678,23.0787,23.0026,23.0461,36100.0
2008-02-11 13:40:00,42.42,42.44,42.37,42.4,24800.0,23.0461,23.0569,23.0189,23.0352,24800.0
2008-02-11 13:50:00,42.4,42.43,42.35,42.38,38800.0,23.0352,23.0515,23.008,23.0243,38800.0
2008-02-11 14:00:00,42.38,42.48,42.36,42.43,35600.0,23.0243,23.0787,23.0135,23.0515,35600.0
2008-02-11 14:10:00,42.42,42.57,42.42,42.49,56600.0,23.0461,23.1276,23.0461,23.0841,56600.0
2008-02-11 14:20:00,42.48,42.48,42.3,42.35,50500.0,23.0787,23.0787,22.9809,23.008,50500.0
2008-02-11 14:30:00,42.35,42.35,42.19,42.24,73200.0,23.008,23.008,22.9211,22.9483,73200.0
2008-02-11 14:40:00,42.24,42.34,42.22,42.25,71100.0,22.9483,23.0026,22.9374,22.9537,71100.0
2008-02-11 14:50:00,42.25,42.28,42.16,42.2,64200.0,22.9537,22.97,22.9048,22.9265,64200.0
2008-02-11 15:00:00,42.19,42.29,42.15,42.27,65000.0,22.9211,22.9754,22.8994,22.9646,65000.0
2008-02-11 15:10:00,42.28,42.4,42.24,42.31,78100.0,22.97,23.0352,22.9483,22.9863,78100.0
2008-02-11 15:20:00,42.3,42.39,42.28,42.37,73500.0,22.9809,23.0298,22.97,23.0189,73500.0
2008-02-11 15:30:00,42.36,42.39,42.14,42.15,81200.0,23.0135,23.0298,22.8939,22.8994,81200.0
2008-02-11 15:40:00,42.16,42.16,41.95,42.12,187800.0,22.9048,22.9048,22.7907,22.8831,187800.0
2008-02-11 15:50:00,42.13,42.17,42.1,42.17,208100.0,22.8885,22.9102,22.8722,22.9102,208100.0
2008-02-12 09:30:00,42.62,42.62,42.21,42.34,109700.0,23.1547,23.1547,22.932,23.0026,109700.0
2008-02-12 09:40:00,42.34,42.5,42.3,42.47,93200.0,23.0026,23.0895,22.9809,23.0732,93200.0
2008-02-12 09:50:00,42.49,42.49,42.28,42.41,135800.0,23.0841,23.0841,22.97,23.0406,135800.0
2008-02-12 10:00:00,42.41,42.55,42.38,42.52,145300.0,23.0406,23.1167,23.0243,23.1004,145300.0
2008-02-12 10:10:00,42.52,42.56,42.46,42.46,167200.0,23.1004,23.1221,23.0678,23.0678,167200.0
2008-02-12 10:20:00,42.46,42.57,42.39,42.4,137600.0,23.0678,23.1276,23.0298,23.0352,137600.0
2008-02-12 10:30:00,42.4,42.5,42.31,42.38,152200.0,23.0352,23.0895,22.9863,23.0243,152200.0
2008-02-12 10:40:00,42.38,42.72,42.38,42.67,146200.0,23.0243,23.2091,23.0243,23.1819,146200.0
2008-02-12 10:50:00,42.68,42.69,42.51,42.66,75100.0,23.1873,23.1928,23.095,23.1765,75100.0
2008-02-12 11:00:00,42.67,42.67,42.5,42.54,80700.0,23.1819,23.1819,23.0895,23.1113,80700.0
2008-02-12 11:10:00,42.58,42.67,42.54,42.66,95500.0,23.133,23.1819,23.1113,23.1765,95500.0
2008-02-12 11:20:00,42.68,42.7,42.54,42.62,70900.0,23.1873,23.1982,23.1113,23.1547,70900.0
2008-02-12 11:30:00,42.63,42.7,42.6,42.67,56900.0,23.1602,23.1982,23.1439,23.1819,56900.0
2008-02-12 11:40:00,42.67,42.84,42.67,42.84,85300.0,23.1819,23.2742,23.1819,23.2742,85300.0
2008-02-12 11:50:00,42.84,42.85,42.79,42.81,57200.0,23.2742,23.2797,23.2471,23.2579,57200.0
2008-02-12 12:00:00,42.8,42.85,42.77,42.85,88100.0,23.2525,23.2797,23.2362,23.2797,88100.0
2008-02-12 12:10:00,42.85,42.88,42.8,42.83,91100.0,23.2797,23.296,23.2525,23.2688,91100.0
2008-02-12 12:20:00,42.83,42.83,42.69,42.78,113300.0,23.2688,23.2688,23.1928,23.2416,113300.0
2008-02-12 12:30:00,42.78,42.78,42.55,42.61,91600.0,23.2416,23.2416,23.1167,23.1493,91600.0
2008-02-12 12:40:00,42.6,42.63,42.51,42.51,116600.0,23.1439,23.1602,23.095,23.095,116600.0
2008-02-12 12:50:00,42.51,42.57,42.46,42.5,95600.0,23.095,23.1276,23.0678,23.0895,95600.0
2008-02-12 13:00:00,42.5,42.59,42.5,42.53,60000.0,23.0895,23.1384,23.0895,23.1058,60000.0
2008-02-12 13:10:00,42.53,42.54,42.48,42.48,45100.0,23.1058,23.1113,23.0787,23.0787,45100.0
2008-02-12 13:20:00,42.48,42.56,42.46,42.52,60700.0,23.0787,23.1221,23.0678,23.1004,60700.0
2008-02-12 13:30:00,42.51,42.57,42.43,42.46,58300.0,23.095,23.1276,23.0515,23.0678,58300.0
2008-02-12 13:40:00,42.45,42.47,42.38,42.42,50600.0,23.0624,23.0732,23.0243,23.0461,50600.0
2008-02-12 13:50:00,42.42,42.46,42.36,42.41,77300.0,23.0461,23.0678,23.0135,23.0406,77300.0
2008-02-12 14:00:00,42.4,42.43,42.32,42.35,81500.0,23.0352,23.0515,22.9917,23.008,81500.0
2008-02-12 14:10:00,42.36,42.43,42.28,42.29,164300.0,23.0135,23.0515,22.97,22.9754,164300.0
2008-02-12 14:20:00,42.29,42.33,42.25,42.32,111000.0,22.9754,22.9972,22.9537,22.9917,111000.0
2008-02-12 14:30:00,42.32,42.32,42.14,42.17,119700.0,22.9917,22.9917,22.8939,22.9102,119700.0
2008-02-12 14:40:00,42.17,42.35,42.17,42.35,222400.0,22.9102,23.008,22.9102,23.008,222400.0
2008-02-12 14:50:00,42.37,42.46,42.34,42.45,100900.0,23.0189,23.0678,23.0026,23.0624,100900.0
2008-02-12 15:00:00,42.45,42.47,42.24,42.29,142500.0,23.0624,23.0732,22.9483,22.9754,142500.0
2008-02-12 15:10:00,42.3,42.36,42.27,42.3,134900.0,22.9809,23.0135,22.9646,22.9809,134900.0
2008-02-12 15:20:00,42.28,42.29,41.92,41.97,182800.0,22.97,22.9754,22.7744,22.8016,182800.0
2008-02-12 15:30:00,41.97,42.04,41.7,41.71,182600.0,22.8016,22.8396,22.6549,22.6603,182600.0
2008-02-12 15:40:00,41.71,41.92,41.66,41.85,217100.0,22.6603,22.7744,22.6332,22.7364,217100.0
2008-02-12 15:50:00,41.86,41.89,41.71,41.71,354400.0,22.7418,22.7581,22.6603,22.6603,354400.0
2008-02-13 09:30:00,42.71,43.3,42.27,42.57,185100.0,23.2036,23.5242,22.9646,23.1276,185100.0
2008-02-13 09:40:00,42.58,42.64,42.21,42.58,190700.0,23.133,23.1656,22.932,23.133,190700.0
2008-02-13 09:50:00,42.6,42.62,42.43,42.43,95500.0,23.1439,23.1547,23.0515,23.0515,95500.0
2008-02-13 10:00:00,42.42,42.56,42.33,42.49,118300.0,23.0461,23.1221,22.9972,23.0841,118300.0
2008-02-13 10:10:00,42.49,42.79,42.45,42.72,134000.0,23.0841,23.2471,23.0624,23.2091,134000.0
2008-02-13 10:20:00,42.73,42.78,42.41,42.61,93500.0,23.2145,23.2416,23.0406,23.1493,93500.0
2008-02-13 10:30:00,42.6,42.6,42.32,42.38,109400.0,23.1439,23.1439,22.9917,23.0243,109400.0
2008-02-13 10:40:00,42.39,42.57,42.39,42.51,132900.0,23.0298,23.1276,23.0298,23.095,132900.0
2008-02-13 10:50:00,42.51,42.62,42.45,42.53,43900.0,23.095,23.1547,23.0624,23.1058,43900.0
2008-02-13 11:00:00,42.55,42.61,42.51,42.58,46500.0,23.1167,23.1493,23.095,23.133,46500.0
2008-02-13 11:10:00,42.59,42.64,42.52,42.62,38600.0,23.1384,23.1656,23.1004,23.1547,38600.0
2008-02-13 11:20:00,42.61,42.73,42.53,42.73,50200.0,23.1493,23.2145,23.1058,23.2145,50200.0
2008-02-13 11:30:00,42.72,42.78,42.65,42.78,57900.0,23.2091,23.2416,23.171,23.2416,57900.0
2008-02-13 11:40:00,42.78,42.82,42.73,42.74,38800.0,23.2416,23.2634,23.2145,23.2199,38800.0
2008-02-13 11:50:00,42.77,42.77,42.62,42.72,49700.0,23.2362,23.2362,23.1547,23.2091,49700.0
2008-02-13 12:00:00,42.72,42.93,42.71,42.91,81600.0,23.2091,23.3231,23.2036,23.3123,81600.0
2008-02-13 12:10:00,42.91,42.93,42.7,42.71,66100.0,23.3123,23.3231,23.1982,23.2036,66100.0
2008-02-13 12:20:00,42.72,42.82,42.71,42.77,52200.0,23.2091,23.2634,23.2036,23.2362,52200.0
2008-02-13 12:30:00,42.77,42.8,42.73,42.76,31700.0,23.2362,23.2525,23.2145,23.2308,31700.0
2008-02-13 12:40:00,42.75,42.75,42.62,42.71,34900.0,23.2253,23.2253,23.1547,23.2036,34900.0
2008-02-13 12:50:00,42.72,42.8,42.7,42.77,37500.0,23.2091,23.2525,23.1982,23.2362,37500.0
2008-02-13 13:00:00,42.75,42.94,42.67,42.94,73300.0,23.2253,23.3286,23.1819,23.3286,73300.0
2008-02-13 13:10:00,42.94,43.06,42.93,43.06,69300.0,23.3286,23.3938,23.3231,23.3938,69300.0
2008-02-13 13:20:00,43.07,43.1,42.97,43.0,93000.0,23.3992,23.4155,23.3449,23.3612,93000.0
2008-02-13 13:30:00,43.0,43.11,42.99,43.09,35200.0,23.3612,23.4209,23.3557,23.4101,35200.0
2008-02-13 13:40:00,43.1,43.22,43.09,43.21,111100.0,23.4155,23.4807,23.4101,23.4753,111100.0
2008-02-13 13:50:00,43.2,43.33,43.15,43.27,298400.0,23.4698,23.5405,23.4427,23.5079,298400.0
2008-02-13 14:00:00,43.26,43.28,43.05,43.05,90900.0,23.5024,23.5133,23.3883,23.3883,90900.0
2008-02-13 14:10:00,43.04,43.22,43.02,43.18,66000.0,23.3829,23.4807,23.372,23.459,66000.0
2008-02-13 14:20:00,43.17,43.21,43.09,43.13,42400.0,23.4535,23.4753,23.4101,23.4318,42400.0
2008-02-13 14:30:00,43.14,43.32,43.1,43.3,64200.0,23.4372,23.535,23.4155,23.5242,64200.0
2008-02-13 14:40:00,43.3,43.35,43.22,43.3,74100.0,23.5242,23.5513,23.4807,23.5242,74100.0
2008-02-13 14:50:00,43.31,43.38,43.27,43.32,74500.0,23.5296,23.5676,23.5079,23.535,74500.0
2008-02-13 15:00:00,43.32,43.45,43.3,43.36,128700.0,23.535,23.6056,23.5242,23.5568,128700.0
2008-02-13 15:10:00,43.36,43.36,43.21,43.23,129700.0,23.5568,23.5568,23.4753,23.4861,129700.0
2008-02-13 15:20:00,43.24,43.29,43.12,43.14,232800.0,23.4916,23.5187,23.4264,23.4372,232800.0
2008-02-13 15:30:00,43.13,43.18,42.93,43.18,303700.0,23.4318,23.459,23.3231,23.459,303700.0
2008-02-13 15:40:00,43.18,43.24,43.03,43.06,248000.0,23.459,23.4916,23.3775,23.3938,248000.0
2008-02-13 15:50:00,43.05,43.13,42.81,42.9,534600.0,23.3883,23.4318,23.2579,23.3068,534600.0
2008-02-14 09:30:00,43.09,43.09,41.93,41.99,255900.0,23.4101,23.4101,22.7799,22.8125,255900.0
2008-02-14 09:40:00,41.99,42.18,41.78,42.18,171800.0,22.8125,22.9157,22.6984,22.9157,171800.0
2008-02-14 09:50:00,42.18,42.59,42.14,42.38,160900.0,22.9157,23.1384,22.8939,23.0243,160900.0
2008-02-14 10:00:00,42.39,42.65,42.17,42.19,123000.0,23.0298,23.171,22.9102,22.9211,123000.0
2008-02-14 10:10:00,42.18,42.26,42.13,42.22,95200.0,22.9157,22.9591,22.8885,22.9374,95200.0
2008-02-14 10:20:00,42.2,42.27,42.17,42.23,75500.0,22.9265,22.9646,22.9102,22.9428,75500.0
2008-02-14 10:30:00,42.24,42.29,42.2,42.24,94800.0,22.9483,22.9754,22.9265,22.9483,94800.0
2008-02-14 10:40:00,42.25,42.27,42.18,42.23,91800.0,22.9537,22.9646,22.9157,22.9428,91800.0
2008-02-14 10:50:00,42.22,42.23,41.95,41.96,176900.0,22.9374,22.9428,22.7907,22.7962,176900.0
2008-02-14 11:00:00,41.96,42.05,41.89,41.94,95200.0,22.7962,22.8451,22.7581,22.7853,95200.0
2008-02-14 11:10:00,41.92,41.94,41.7,41.82,122000.0,22.7744,22.7853,22.6549,22.7201,122000.0
2008-02-14 11:20:00,41.82,42.02,41.75,42.0,71700.0,22.7201,22.8288,22.6821,22.8179,71700.0
2008-02-14 11:30:00,42.0,42.01,41.92,41.99,77200.0,22.8179,22.8233,22.7744,22.8125,77200.0
2008-02-14 11:40:00,41.99,42.0,41.69,41.75,92200.0,22.8125,22.8179,22.6495,22.6821,92200.0
2008-02-14 11:50:00,41.74,41.88,41.74,41.87,61600.0,22.6766,22.7527,22.6766,22.7473,61600.0
2008-02-14 12:00:00,41.88,41.88,41.74,41.82,69800.0,22.7527,22.7527,22.6766,22.7201,69800.0
2008-02-14 12:10:00,41.83,41.99,41.8,41.93,50600.0,22.7255,22.8125,22.7092,22.7799,50600.0
2008-02-14 12:20:00,41.94,41.94,41.8,41.91,61500.0,22.7853,22.7853,22.7092,22.769,61500.0
2008-02-14 12:30:00,41.9,41.93,41.77,41.77,50200.0,22.7636,22.7799,22.6929,22.6929,50200.0
2008-02-14 12:40:00,41.77,41.8,41.67,41.67,50900.0,22.6929,22.7092,22.6386,22.6386,50900.0
2008-02-14 12:50:00,41.67,41.79,41.59,41.6,55400.0,22.6386,22.7038,22.5951,22.6006,55400.0
2008-02-14 13:00:00,41.61,41.7,41.53,41.6,48600.0,22.606,22.6549,22.5625,22.6006,48600.0
2008-02-14 13:10:00,41.58,41.64,41.5,41.64,82400.0,22.5897,22.6223,22.5462,22.6223,82400.0
2008-02-14 13:20:00,41.65,41.65,41.47,41.65,61600.0,22.6277,22.6277,22.5299,22.6277,61600.0
2008-02-14 13:30:00,41.64,41.74,41.62,41.73,52800.0,22.6223,22.6766,22.6114,22.6712,52800.0
2008-02-14 13:40:00,41.74,41.74,41.54,41.58,46300.0,22.6766,22.6766,22.568,22.5897,46300.0
2008-02-14 13:50:00,41.58,41.81,41.55,41.77,50200.0,22.5897,22.7147,22.5734,22.6929,50200.0
2008-02-14 14:00:00,41.78,41.82,41.72,41.74,38800.0,22.6984,22.7201,22.6658,22.6766,38800.0
2008-02-14 14:10:00,41.74,41.75,41.67,41.74,67100.0,22.6766,22.6821,22.6386,22.6766,67100.0
2008-02-14 14:20:00,41.74,41.76,41.66,41.69,106600.0,22.6766,22.6875,22.6332,22.6495,106600.0
2008-02-14 14:30:00,41.68,41.73,41.63,41.69,63900.0,22.644,22.6712,22.6169,22.6495,63900.0
2008-02-14 14:40:00,41.69,41.69,41.3,41.44,153500.0,22.6495,22.6495,22.4376,22.5136,153500.0
2008-02-14 14:50:00,41.42,41.61,41.36,41.53,94400.0,22.5028,22.606,22.4702,22.5625,94400.0
2008-02-14 15:00:00,41.56,41.56,41.44,41.52,70300.0,22.5788,22.5788,22.5136,22.5571,70300.0
2008-02-14 15:10:00,41.52,41.82,41.5,41.8,92000.0,22.5571,22.7201,22.5462,22.7092,92000.0
2008-02-14 15:20:00,41.81,41.81,41.69,41.72,78200.0,22.7147,22.7147,22.6495,22.6658,78200.0
2008-02-14 15:30:00,41.72,41.8,41.62,41.63,108500.0,22.6658,22.7092,22.6114,22.6169,108500.0
2008-02-14 15:40:00,41.63,41.7,41.53,41.7,204500.0,22.6169,22.6549,22.5625,22.6549,204500.0
2008-02-14 15:50:00,41.69,41.69,41.42,41.53,254800.0,22.6495,22.6495,22.5028,22.5625,254800.0
2008-02-15 09:30:00,41.22,41.83,41.17,41.66,369200.0,22.3941,22.7255,22.367,22.6332,369200.0
2008-02-15 09:40:00,41.65,41.8,41.53,41.72,110600.0,22.6277,22.7092,22.5625,22.6658,110600.0
2008-02-15 09:50:00,41.72,41.78,41.3,41.34,130200.0,22.6658,22.6984,22.4376,22.4593,130200.0
2008-02-15 10:00:00,41.32,41.41,41.3,41.4,123200.0,22.4485,22.4974,22.4376,22.4919,123200.0
2008-02-15 10:10:00,41.41,41.47,41.2,41.26,93700.0,22.4974,22.5299,22.3833,22.4159,93700.0
2008-02-15 10:20:00,41.25,41.25,41.14,41.19,40200.0,22.4104,22.4104,22.3507,22.3778,40200.0
2008-02-15 10:30:00,41.18,41.42,41.18,41.28,45500.0,22.3724,22.5028,22.3724,22.4267,45500.0
2008-02-15 10:40:00,41.27,41.27,41.12,41.15,50400.0,22.4213,22.4213,22.3398,22.3561,50400.0
2008-02-15 10:50:00,41.14,41.14,41.0,41.01,63600.0,22.3507,22.3507,22.2746,22.28,63600.0
2008-02-15 11:00:00,41.02,41.03,40.8,40.84,89400.0,22.2855,22.2909,22.1659,22.1877,89400.0
2008-02-15 11:10:00,40.83,40.97,40.83,40.86,41700.0,22.1822,22.2583,22.1822,22.1985,41700.0
2008-02-15 11:20:00,40.85,40.86,40.77,40.83,34800.0,22.1931,22.1985,22.1496,22.1822,34800.0
2008-02-15 11:30:00,40.83,40.84,40.67,40.67,70700.0,22.1822,22.1877,22.0953,22.0953,70700.0
2008-02-15 11:40:00,40.67,40.68,40.61,40.64,49500.0,22.0953,22.1008,22.0627,22.079,49500.0
2008-02-15 11:50:00,40.64,40.77,40.6,40.74,35800.0,22.079,22.1496,22.0573,22.1334,35800.0
2008-02-15 12:00:00,40.74,40.93,40.74,40.85,63400.0,22.1334,22.2366,22.1334,22.1931,63400.0
2008-02-15 12:10:00,40.85,40.89,40.78,40.87,42300.0,22.1931,22.2148,22.1551,22.204,42300.0
2008-02-15 12:20:00,40.86,40.87,40.65,40.66,79600.0,22.1985,22.204,22.0845,22.0899,79600.0
2008-02-15 12:30:00,40.66,40.68,40.56,40.57,59300.0,22.0899,22.1008,22.0356,22.041,59300.0
2008-02-15 12:40:00,40.56,40.65,40.54,40.65,49700.0,22.0356,22.0845,22.0247,22.0845,49700.0
2008-02-15 12:50:00,40.66,40.73,40.61,40.66,22500.0,22.0899,22.1279,22.0627,22.0899,22500.0
2008-02-15 13:00:00,40.67,40.71,40.6,40.6,23400.0,22.0953,22.1171,22.0573,22.0573,23400.0
2008-02-15 13:10:00,40.61,40.74,40.61,40.69,16000.0,22.0627,22.1334,22.0627,22.1062,16000.0
2008-02-15 13:20:00,40.68,40.69,40.62,40.65,35900.0,22.1008,22.1062,22.0682,22.0845,35900.0
2008-02-15 13:30:00,40.65,40.66,40.6,40.62,23600.0,22.0845,22.0899,22.0573,22.0682,23600.0
2008-02-15 13:40:00,40.64,40.72,40.64,40.68,49500.0,22.079,22.1225,22.079,22.1008,49500.0
2008-02-15 13:50:00,40.69,40.75,40.68,40.72,46100.0,22.1062,22.1388,22.1008,22.1225,46100.0
2008-02-15 14:00:00,40.72,40.78,40.71,40.77,52900.0,22.1225,22.1551,22.1171,22.1496,52900.0
2008-02-15 14:10:00,40.77,40.78,40.61,40.65,100300.0,22.1496,22.1551,22.0627,22.0845,100300.0
2008-02-15 14:20:00,40.66,40.73,40.63,40.72,40300.0,22.0899,22.1279,22.0736,22.1225,40300.0
2008-02-15 14:30:00,40.72,40.73,40.65,40.72,39400.0,22.1225,22.1279,22.0845,22.1225,39400.0
2008-02-15 14:40:00,40.72,40.75,40.71,40.75,33800.0,22.1225,22.1388,22.1171,22.1388,33800.0
2008-02-15 14:50:00,40.76,40.77,40.7,40.71,48500.0,22.1442,22.1496,22.1116,22.1171,48500.0
2008-02-15 15:00:00,40.72,40.82,40.66,40.76,107200.0,22.1225,22.1768,22.0899,22.1442,107200.0
2008-02-15 15:10:00,40.75,40.87,40.75,40.8,76900.0,22.1388,22.204,22.1388,22.1659,76900.0
2008-02-15 15:20:00,40.81,40.82,40.73,40.75,40500.0,22.1714,22.1768,22.1279,22.1388,40500.0
2008-02-15 15:30:00,40.74,40.86,40.74,40.85,133000.0,22.1334,22.1985,22.1334,22.1931,133000.0
2008-02-15 15:40:00,40.84,40.94,40.8,40.9,127600.0,22.1877,22.242,22.1659,22.2203,127600.0
2008-02-15 15:50:00,40.9,40.97,40.82,40.88,214900.0,22.2203,22.2583,22.1768,22.2094,214900.0
2008-02-19 09:30:00,41.45,41.64,41.32,41.46,145900.0,22.5191,22.6223,22.4485,22.5245,145900.0
2008-02-19 09:40:00,41.46,41.56,41.29,41.48,102000.0,22.5245,22.5788,22.4322,22.5354,102000.0
2008-02-19 09:50:00,41.5,41.56,41.43,41.48,84400.0,22.5462,22.5788,22.5082,22.5354,84400.0
2008-02-19 10:00:00,41.48,41.54,41.29,41.33,78700.0,22.5354,22.568,22.4322,22.4539,78700.0
2008-02-19 10:10:00,41.32,41.49,41.27,41.39,70800.0,22.4485,22.5408,22.4213,22.4865,70800.0
2008-02-19 10:20:00,41.4,41.4,41.24,41.29,58700.0,22.4919,22.4919,22.405,22.4322,58700.0
2008-02-19 10:30:00,41.29,41.3,41.1,41.13,76200.0,22.4322,22.4376,22.3289,22.3452,76200.0
2008-02-19 10:40:00,41.14,41.17,40.97,40.98,85800.0,22.3507,22.367,22.2583,22.2637,85800.0
2008-02-19 10:50:00,40.98,41.06,40.89,40.97,98000.0,22.2637,22.3072,22.2148,22.2583,98000.0
2008-02-19 11:00:00,40.98,41.01,40.82,40.91,107600.0,22.2637,22.28,22.1768,22.2257,107600.0
2008-02-19 11:10:00,40.89,40.89,40.69,40.71,87700.0,22.2148,22.2148,22.1062,22.1171,87700.0
2008-02-19 11:20:00,40.69,40.78,40.65,40.67,82400.0,22.1062,22.1551,22.0845,22.0953,82400.0
2008-02-19 11:30:00,40.68,40.69,40.58,40.58,117900.0,22.1008,22.1062,22.0464,22.0464,117900.0
2008-02-19 11:40:00,40.6,40.69,40.56,40.57,65200.0,22.0573,22.1062,22.0356,22.041,65200.0
2008-02-19 11:50:00,40.58,40.73,40.55,40.63,79800.0,22.0464,22.1279,22.0301,22.0736,79800.0
2008-02-19 12:00:00,40.63,40.73,40.59,40.73,93900.0,22.0736,22.1279,22.0519,22.1279,93900.0
2008-02-19 12:10:00,40.72,40.87,40.71,40.86,79700.0,22.1225,22.204,22.1171,22.1985,79700.0
2008-02-19 12:20:00,40.87,41.01,40.86,40.98,85200.0,22.204,22.28,22.1985,22.2637,85200.0
2008-02-19 12:30:00,40.97,40.97,40.7,40.71,76100.0,22.2583,22.2583,22.1116,22.1171,76100.0
2008-02-19 12:40:00,40.7,40.77,40.64,40.73,102900.0,22.1116,22.1496,22.079,22.1279,102900.0
2008-02-19 12:50:00,40.74,40.87,40.72,40.72,28500.0,22.1334,22.204,22.1225,22.1225,28500.0
2008-02-19 13:00:00,40.7,40.91,40.7,40.86,58300.0,22.1116,22.2257,22.1116,22.1985,58300.0
2008-02-19 13:10:00,40.86,40.98,40.83,40.96,76500.0,22.1985,22.2637,22.1822,22.2529,76500.0
2008-02-19 13:20:00,40.96,41.08,40.92,40.99,51900.0,22.2529,22.3181,22.2311,22.2692,51900.0
2008-02-19 13:30:00,40.99,40.99,40.79,40.89,96000.0,22.2692,22.2692,22.1605,22.2148,96000.0
2008-02-19 13:40:00,40.9,40.94,40.79,40.79,38100.0,22.2203,22.242,22.1605,22.1605,38100.0
2008-02-19 13:50:00,40.8,40.85,40.72,40.73,34100.0,22.1659,22.1931,22.1225,22.1279,34100.0
2008-02-19 14:00:00,40.74,40.78,40.65,40.72,68200.0,22.1334,22.1551,22.0845,22.1225,68200.0
2008-02-19 14:10:00,40.72,40.78,40.71,40.76,34900.0,22.1225,22.1551,22.1171,22.1442,34900.0
2008-02-19 14:20:00,40.76,40.85,40.72,40.73,36500.0,22.1442,22.1931,22.1225,22.1279,36500.0
2008-02-19 14:30:00,40.72,40.72,40.38,40.43,256600.0,22.1225,22.1225,21.9378,21.9649,256600.0
2008-02-19 14:40:00,40.42,40.43,40.23,40.27,149000.0,21.9595,21.9649,21.8563,21.878,149000.0
2008-02-19 14:50:00,40.27,40.34,40.19,40.19,112400.0,21.878,21.916,21.8345,21.8345,112400.0
2008-02-19 15:00:00,40.18,40.36,40.14,40.3,170200.0,21.8291,21.9269,21.8074,21.8943,170200.0
2008-02-19 15:10:00,40.29,40.3,40.21,40.23,101600.0,21.8889,21.8943,21.8454,21.8563,101600.0
2008-02-19 15:20:00,40.24,40.26,40.01,40.03,250800.0,21.8617,21.8726,21.7368,21.7476,250800.0
2008-02-19 15:30:00,40.02,40.2,40.0,40.12,136700.0,21.7422,21.84,21.7313,21.7965,136700.0
2008-02-19 15:40:00,40.12,40.16,40.05,40.05,142700.0,21.7965,21.8182,21.7585,21.7585,142700.0
2008-02-19 15:50:00,40.05,40.13,39.98,40.03,292300.0,21.7585,21.8019,21.7205,21.7476,292300.0
2008-02-20 09:30:00,39.89,40.66,39.86,40.61,223000.0,21.6716,22.0899,21.6553,22.0627,223000.0
2008-02-20 09:40:00,40.62,41.05,40.6,41.02,231000.0,22.0682,22.3018,22.0573,22.2855,231000.0
2008-02-20 09:50:00,41.02,41.25,40.92,40.94,234500.0,22.2855,22.4104,22.2311,22.242,234500.0
2008-02-20 10:00:00,40.92,41.0,40.75,40.92,193900.0,22.2311,22.2746,22.1388,22.2311,193900.0
2008-02-20 10:10:00,40.92,41.19,40.89,41.19,217400.0,22.2311,22.3778,22.2148,22.3778,217400.0
2008-02-20 10:20:00,41.18,41.27,41.12,41.2,183200.0,22.3724,22.4213,22.3398,22.3833,183200.0
2008-02-20 10:30:00,41.19,41.32,41.05,41.2,182100.0,22.3778,22.4485,22.3018,22.3833,182100.0
2008-02-20 10:40:00,41.2,41.29,41.1,41.21,85900.0,22.3833,22.4322,22.3289,22.3887,85900.0
2008-02-20 10:50:00,41.19,41.22,41.07,41.18,100100.0,22.3778,22.3941,22.3126,22.3724,100100.0
2008-02-20 11:00:00,41.17,41.35,41.16,41.25,106500.0,22.367,22.4648,22.3615,22.4104,106500.0
2008-02-20 11:10:00,41.24,41.35,41.23,41.24,97100.0,22.405,22.4648,22.3996,22.405,97100.0
2008-02-20 11:20:00,41.25,41.38,41.25,41.38,100400.0,22.4104,22.4811,22.4104,22.4811,100400.0
2008-02-20 11:30:00,41.39,41.43,41.34,41.39,102300.0,22.4865,22.5082,22.4593,22.4865,102300.0
2008-02-20 11:40:00,41.39,41.4,41.27,41.33,70900.0,22.4865,22.4919,22.4213,22.4539,70900.0
2008-02-20 11:50:00,41.34,41.36,41.27,41.29,45300.0,22.4593,22.4702,22.4213,22.4322,45300.0
2008-02-20 12:00:00,41.3,41.53,41.25,41.48,112000.0,22.4376,22.5625,22.4104,22.5354,112000.0
2008-02-20 12:10:00,41.47,41.62,41.44,41.55,172800.0,22.5299,22.6114,22.5136,22.5734,172800.0
2008-02-20 12:20:00,41.55,41.6,41.47,41.53,209600.0,22.5734,22.6006,22.5299,22.5625,209600.0
2008-02-20 12:30:00,41.53,41.54,41.43,41.47,85700.0,22.5625,22.568,22.5082,22.5299,85700.0
2008-02-20 12:40:00,41.48,41.48,41.36,41.39,62700.0,22.5354,22.5354,22.4702,22.4865,62700.0
2008-02-20 12:50:00,41.39,41.46,41.34,41.39,63400.0,22.4865,22.5245,22.4593,22.4865,63400.0
2008-02-20 13:00:00,41.39,41.57,41.39,41.49,138600.0,22.4865,22.5843,22.4865,22.5408,138600.0
2008-02-20 13:10:00,41.49,41.54,41.42,41.43,77000.0,22.5408,22.568,22.5028,22.5082,77000.0
2008-02-20 13:20:00,41.44,41.52,41.44,41.5,181100.0,22.5136,22.5571,22.5136,22.5462,181100.0
2008-02-20 13:30:00,41.49,41.59,41.47,41.54,125800.0,22.5408,22.5951,22.5299,22.568,125800.0
2008-02-20 13:40:00,41.55,41.74,41.55,41.7,92300.0,22.5734,22.6766,22.5734,22.6549,92300.0
2008-02-20 13:50:00,41.69,41.96,41.68,41.91,181300.0,22.6495,22.7962,22.644,22.769,181300.0
2008-02-20 14:00:00,41.92,42.0,41.76,41.82,281200.0,22.7744,22.8179,22.6875,22.7201,281200.0
2008-02-20 14:10:00,41.8,41.92,41.71,41.79,174600.0,22.7092,22.7744,22.6603,22.7038,174600.0
2008-02-20 14:20:00,41.79,41.89,41.63,41.81,117900.0,22.7038,22.7581,22.6169,22.7147,117900.0
2008-02-20 14:30:00,41.81,41.95,41.79,41.89,123000.0,22.7147,22.7907,22.7038,22.7581,123000.0
2008-02-20 14:40:00,41.9,42.23,41.89,42.22,207500.0,22.7636,22.9428,22.7581,22.9374,207500.0
2008-02-20 14:50:00,42.22,42.46,42.15,42.43,247100.0,22.9374,23.0678,22.8994,23.0515,247100.0
2008-02-20 15:00:00,42.43,42.58,42.39,42.54,384600.0,23.0515,23.133,23.0298,23.1113,384600.0
2008-02-20 15:10:00,42.55,42.64,42.39,42.46,252300.0,23.1167,23.1656,23.0298,23.0678,252300.0
2008-02-20 15:20:00,42.47,42.6,42.46,42.51,212100.0,23.0732,23.1439,23.0678,23.095,212100.0
2008-02-20 15:30:00,42.51,42.52,42.3,42.37,241800.0,23.095,23.1004,22.9809,23.0189,241800.0
2008-02-20 15:40:00,42.37,42.49,41.9,42.28,338100.0,23.0189,23.0841,22.7636,22.97,338100.0
2008-02-20 15:50:00,42.28,42.42,42.23,42.32,525700.0,22.97,23.0461,22.9428,22.9917,525700.0
2008-02-21 09:30:00,42.49,43.04,42.36,42.89,180500.0,23.1647,23.4646,23.0938,23.3828,180500.0
2008-02-21 09:40:00,42.9,43.52,42.89,43.51,295900.0,23.3882,23.7263,23.3828,23.7208,295900.0
2008-02-21 09:50:00,43.5,43.75,43.44,43.72,320800.0,23.7153,23.8516,23.6826,23.8353,320800.0
2008-02-21 10:00:00,43.73,43.8,43.4,43.79,347300.0,23.8407,23.8789,23.6608,23.8735,347300.0
2008-02-21 10:10:00,43.79,44.25,43.51,44.2,471200.0,23.8735,24.1242,23.7208,24.097,471200.0
2008-02-21 10:20:00,44.2,44.35,44.16,44.35,341300.0,24.097,24.1788,24.0752,24.1788,341300.0
2008-02-21 10:30:00,44.36,44.43,44.1,44.18,298500.0,24.1842,24.2224,24.0425,24.0861,298500.0
2008-02-21 10:40:00,44.18,44.18,43.93,44.05,337400.0,24.0861,24.0861,23.9498,24.0152,337400.0
2008-02-21 10:50:00,44.04,44.12,43.89,43.91,237100.0,24.0097,24.0534,23.928,23.9389,237100.0
2008-02-21 11:00:00,43.91,44.08,43.8,44.0,226000.0,23.9389,24.0316,23.8789,23.9879,226000.0
2008-02-21 11:10:00,44.0,44.08,43.92,44.06,103000.0,23.9879,24.0316,23.9443,24.0206,103000.0
2008-02-21 11:20:00,44.07,44.13,43.97,44.11,156700.0,24.0261,24.0588,23.9716,24.0479,156700.0
2008-02-21 11:30:00,44.11,44.27,43.82,43.88,169300.0,24.0479,24.1351,23.8898,23.9225,169300.0
2008-02-21 11:40:00,43.87,43.92,43.77,43.85,89000.0,23.9171,23.9443,23.8625,23.9062,89000.0
2008-02-21 11:50:00,43.86,44.01,43.85,43.99,92800.0,23.9116,23.9934,23.9062,23.9825,92800.0
2008-02-21 12:00:00,43.99,43.99,43.9,43.92,86800.0,23.9825,23.9825,23.9334,23.9443,86800.0
2008-02-21 12:10:00,43.92,43.97,43.66,43.7,147300.0,23.9443,23.9716,23.8026,23.8244,147300.0
2008-02-21 12:20:00,43.72,43.83,43.6,43.75,170800.0,23.8353,23.8953,23.7699,23.8516,170800.0
2008-02-21 12:30:00,43.75,43.8,43.59,43.71,183100.0,23.8516,23.8789,23.7644,23.8298,183100.0
2008-02-21 12:40:00,43.7,43.79,43.67,43.72,69200.0,23.8244,23.8735,23.808,23.8353,69200.0
2008-02-21 12:50:00,43.71,43.77,43.69,43.76,114400.0,23.8298,23.8625,23.8189,23.8571,114400.0
2008-02-21 13:00:00,43.76,43.86,43.74,43.81,87300.0,23.8571,23.9116,23.8462,23.8844,87300.0
2008-02-21 13:10:00,43.8,43.87,43.64,43.83,119400.0,23.8789,23.9171,23.7917,23.8953,119400.0
2008-02-21 13:20:00,43.83,43.88,43.72,43.88,111700.0,23.8953,23.9225,23.8353,23.9225,111700.0
2008-02-21 13:30:00,43.87,43.87,43.54,43.61,113700.0,23.9171,23.9171,23.7372,23.7753,113700.0
2008-02-21 13:40:00,43.61,43.65,43.54,43.57,106300.0,23.7753,23.7971,23.7372,23.7535,106300.0
2008-02-21 13:50:00,43.56,43.61,43.46,43.55,162500.0,23.7481,23.7753,23.6935,23.7426,162500.0
2008-02-21 14:00:00,43.54,43.71,43.53,43.64,111700.0,23.7372,23.8298,23.7317,23.7917,111700.0
2008-02-21 14:10:00,43.62,43.64,43.46,43.57,110100.0,23.7808,23.7917,23.6935,23.7535,110100.0
2008-02-21 14:20:00,43.59,43.77,43.57,43.69,159100.0,23.7644,23.8625,23.7535,23.8189,159100.0
2008-02-21 14:30:00,43.7,43.71,43.6,43.61,84900.0,23.8244,23.8298,23.7699,23.7753,84900.0
2008-02-21 14:40:00,43.59,43.59,43.34,43.43,167300.0,23.7644,23.7644,23.6281,23.6772,167300.0
2008-02-21 14:50:00,43.43,43.47,43.35,43.44,92400.0,23.6772,23.699,23.6336,23.6826,92400.0
2008-02-21 15:00:00,43.43,43.43,43.1,43.23,231600.0,23.6772,23.6772,23.4973,23.5681,231600.0
2008-02-21 15:10:00,43.22,43.29,43.11,43.23,164600.0,23.5627,23.6009,23.5027,23.5681,164600.0
2008-02-21 15:20:00,43.22,43.29,43.11,43.16,154600.0,23.5627,23.6009,23.5027,23.53,154600.0
2008-02-21 15:30:00,43.16,43.28,43.08,43.08,202300.0,23.53,23.5954,23.4864,23.4864,202300.0
2008-02-21 15:40:00,43.08,43.14,43.04,43.06,222700.0,23.4864,23.5191,23.4646,23.4755,222700.0
2008-02-21 15:50:00,43.06,43.07,42.91,42.96,384400.0,23.4755,23.4809,23.3937,23.421,384400.0
2008-02-22 09:30:00,43.14,43.14,42.71,42.78,96500.0,23.5191,23.5191,23.2847,23.3228,96500.0
2008-02-22 09:40:00,42.78,42.89,42.61,42.86,69400.0,23.3228,23.3828,23.2301,23.3664,69400.0
2008-02-22 09:50:00,42.86,42.91,42.77,42.89,80300.0,23.3664,23.3937,23.3174,23.3828,80300.0
2008-02-22 10:00:00,42.92,42.92,42.55,42.62,94900.0,23.3991,23.3991,23.1974,23.2356,94900.0
2008-02-22 10:10:00,42.63,42.64,42.4,42.48,112400.0,23.241,23.2465,23.1156,23.1593,112400.0
2008-02-22 10:20:00,42.48,42.51,42.23,42.48,173000.0,23.1593,23.1756,23.023,23.1593,173000.0
2008-02-22 10:30:00,42.49,42.53,42.33,42.38,138200.0,23.1647,23.1865,23.0775,23.1047,138200.0
2008-02-22 10:40:00,42.4,42.61,42.39,42.58,66500.0,23.1156,23.2301,23.1102,23.2138,66500.0
2008-02-22 10:50:00,42.56,42.66,42.41,42.41,63900.0,23.2029,23.2574,23.1211,23.1211,63900.0
2008-02-22 11:00:00,42.41,42.53,42.38,42.41,42000.0,23.1211,23.1865,23.1047,23.1211,42000.0
2008-02-22 11:10:00,42.4,42.55,42.33,42.55,73800.0,23.1156,23.1974,23.0775,23.1974,73800.0
2008-02-22 11:20:00,42.55,42.55,42.46,42.48,50000.0,23.1974,23.1974,23.1484,23.1593,50000.0
2008-02-22 11:30:00,42.47,42.52,42.36,42.4,70300.0,23.1538,23.1811,23.0938,23.1156,70300.0
2008-02-22 11:40:00,42.39,42.41,42.24,42.26,93900.0,23.1102,23.1211,23.0284,23.0393,93900.0
2008-02-22 11:50:00,42.27,42.38,42.26,42.34,56700.0,23.0448,23.1047,23.0393,23.0829,56700.0
2008-02-22 12:00:00,42.34,42.34,42.18,42.18,48800.0,23.0829,23.0829,22.9957,22.9957,48800.0
2008-02-22 12:10:00,42.19,42.2,42.07,42.13,65900.0,23.0012,23.0066,22.9357,22.9685,65900.0
2008-02-22 12:20:00,42.13,42.18,42.08,42.09,31000.0,22.9685,22.9957,22.9412,22.9466,31000.0
2008-02-22 12:30:00,42.1,42.29,42.06,42.26,69700.0,22.9521,23.0557,22.9303,23.0393,69700.0
2008-02-22 12:40:00,42.25,42.36,42.17,42.18,58800.0,23.0339,23.0938,22.9903,22.9957,58800.0
2008-02-22 12:50:00,42.19,42.27,42.12,42.18,42200.0,23.0012,23.0448,22.963,22.9957,42200.0
2008-02-22 13:00:00,42.19,42.22,42.11,42.21,43000.0,23.0012,23.0175,22.9575,23.0121,43000.0
2008-02-22 13:10:00,42.2,42.31,42.15,42.27,64200.0,23.0066,23.0666,22.9794,23.0448,64200.0
2008-02-22 13:20:00,42.26,42.36,42.2,42.21,119600.0,23.0393,23.0938,23.0066,23.0121,119600.0
2008-02-22 13:30:00,42.19,42.27,42.18,42.2,89300.0,23.0012,23.0448,22.9957,23.0066,89300.0
2008-02-22 13:40:00,42.21,42.22,42.1,42.17,65200.0,23.0121,23.0175,22.9521,22.9903,65200.0
2008-02-22 13:50:00,42.16,42.27,42.14,42.16,62900.0,22.9848,23.0448,22.9739,22.9848,62900.0
2008-02-22 14:00:00,42.15,42.19,42.05,42.06,54700.0,22.9794,23.0012,22.9248,22.9303,54700.0
2008-02-22 14:10:00,42.04,42.2,42.0,42.2,66000.0,22.9194,23.0066,22.8976,23.0066,66000.0
2008-02-22 14:20:00,42.19,42.2,42.0,42.03,54300.0,23.0012,23.0066,22.8976,22.9139,54300.0
2008-02-22 14:30:00,42.03,42.1,41.99,42.04,127600.0,22.9139,22.9521,22.8921,22.9194,127600.0
2008-02-22 14:40:00,42.03,42.13,42.02,42.12,60200.0,22.9139,22.9685,22.9085,22.963,60200.0
2008-02-22 14:50:00,42.12,42.19,42.05,42.1,85600.0,22.963,23.0012,22.9248,22.9521,85600.0
2008-02-22 15:00:00,42.08,42.17,42.07,42.11,88600.0,22.9412,22.9903,22.9357,22.9575,88600.0
2008-02-22 15:10:00,42.11,42.11,41.87,41.89,143000.0,22.9575,22.9575,22.8267,22.8376,143000.0
2008-02-22 15:20:00,41.89,42.11,41.87,42.11,114800.0,22.8376,22.9575,22.8267,22.9575,114800.0
2008-02-22 15:30:00,42.12,42.51,42.09,42.43,413400.0,22.963,23.1756,22.9466,23.132,413400.0
2008-02-22 15:40:00,42.43,42.48,42.27,42.46,252100.0,23.132,23.1593,23.0448,23.1484,252100.0
2008-02-22 15:50:00,42.46,42.61,42.37,42.61,260500.0,23.1484,23.2301,23.0993,23.2301,260500.0
2008-02-25 09:30:00,42.52,42.64,42.22,42.28,67900.0,23.1811,23.2465,23.0175,23.0502,67900.0
2008-02-25 09:40:00,42.3,42.49,42.11,42.41,70300.0,23.0611,23.1647,22.9575,23.1211,70300.0
2008-02-25 09:50:00,42.38,42.45,42.23,42.34,57000.0,23.1047,23.1429,23.023,23.0829,57000.0
2008-02-25 10:00:00,42.35,42.82,42.21,42.78,207700.0,23.0884,23.3446,23.0121,23.3228,207700.0
2008-02-25 10:10:00,42.79,43.49,42.79,43.38,254100.0,23.3283,23.7099,23.3283,23.6499,254100.0
2008-02-25 10:20:00,43.38,43.85,43.28,43.83,184500.0,23.6499,23.9062,23.5954,23.8953,184500.0
2008-02-25 10:30:00,43.84,43.87,43.32,43.35,175400.0,23.9007,23.9171,23.6172,23.6336,175400.0
2008-02-25 10:40:00,43.36,43.55,43.23,43.53,101200.0,23.639,23.7426,23.5681,23.7317,101200.0
2008-02-25 10:50:00,43.52,43.65,43.4,43.49,59800.0,23.7263,23.7971,23.6608,23.7099,59800.0
2008-02-25 11:00:00,43.48,43.5,43.17,43.18,72100.0,23.7044,23.7153,23.5354,23.5409,72100.0
2008-02-25 11:10:00,43.17,43.3,43.11,43.19,63200.0,23.5354,23.6063,23.5027,23.5463,63200.0
2008-02-25 11:20:00,43.18,43.22,43.12,43.13,30400.0,23.5409,23.5627,23.5082,23.5136,30400.0
2008-02-25 11:30:00,43.15,43.15,42.9,42.92,49200.0,23.5245,23.5245,23.3882,23.3991,49200.0
2008-02-25 11:40:00,42.92,43.07,42.91,43.04,44500.0,23.3991,23.4809,23.3937,23.4646,44500.0
2008-02-25 11:50:00,43.03,43.08,42.86,42.9,45500.0,23.4591,23.4864,23.3664,23.3882,45500.0
2008-02-25 12:00:00,42.89,43.0,42.79,42.89,72600.0,23.3828,23.4428,23.3283,23.3828,72600.0
2008-02-25 12:10:00,42.9,42.95,42.74,42.76,60800.0,23.3882,23.4155,23.301,23.3119,60800.0
2008-02-25 12:20:00,42.76,42.76,42.56,42.66,77400.0,23.3119,23.3119,23.2029,23.2574,77400.0
2008-02-25 12:30:00,42.66,42.7,42.54,42.59,39300.0,23.2574,23.2792,23.192,23.2192,39300.0
2008-02-25 12:40:00,42.58,42.82,42.55,42.82,46600.0,23.2138,23.3446,23.1974,23.3446,46600.0
2008-02-25 12:50:00,42.84,42.9,42.73,42.81,82600.0,23.3555,23.3882,23.2956,23.3392,82600.0
2008-02-25 13:00:00,42.8,42.81,42.65,42.77,33000.0,23.3337,23.3392,23.2519,23.3174,33000.0
2008-02-25 13:10:00,42.77,42.79,42.69,42.75,23000.0,23.3174,23.3283,23.2738,23.3065,23000.0
2008-02-25 13:20:00,42.74,42.76,42.49,42.49,39900.0,23.301,23.3119,23.1647,23.1647,39900.0
2008-02-25 13:30:00,42.49,42.58,42.33,42.39,57600.0,23.1647,23.2138,23.0775,23.1102,57600.0
2008-02-25 13:40:00,42.39,42.57,42.37,42.53,36400.0,23.1102,23.2083,23.0993,23.1865,36400.0
2008-02-25 13:50:00,42.55,42.7,42.5,42.65,31700.0,23.1974,23.2792,23.1702,23.2519,31700.0
2008-02-25 14:00:00,42.65,42.66,42.47,42.48,23200.0,23.2519,23.2574,23.1538,23.1593,23200.0
2008-02-25 14:10:00,42.51,42.69,42.5,42.61,40600.0,23.1756,23.2738,23.1702,23.2301,40600.0
2008-02-25 14:20:00,42.61,43.07,42.54,43.07,112600.0,23.2301,23.4809,23.192,23.4809,112600.0
2008-02-25 14:30:00,43.06,43.23,42.81,42.84,129600.0,23.4755,23.5681,23.3392,23.3555,129600.0
2008-02-25 14:40:00,42.83,42.97,42.64,42.74,104400.0,23.3501,23.4264,23.2465,23.301,104400.0
2008-02-25 14:50:00,42.75,42.95,42.65,42.89,115800.0,23.3065,23.4155,23.2519,23.3828,115800.0
2008-02-25 15:00:00,42.88,43.05,42.83,42.83,88300.0,23.3773,23.47,23.3501,23.3501,88300.0
2008-02-25 15:10:00,42.82,43.02,42.74,42.93,99000.0,23.3446,23.4537,23.301,23.4046,99000.0
2008-02-25 15:20:00,42.92,43.12,42.84,43.11,135100.0,23.3991,23.5082,23.3555,23.5027,135100.0
2008-02-25 15:30:00,43.11,43.25,42.97,43.19,135100.0,23.5027,23.5791,23.4264,23.5463,135100.0
2008-02-25 15:40:00,43.18,43.28,43.0,43.02,148700.0,23.5409,23.5954,23.4428,23.4537,148700.0
2008-02-25 15:50:00,43.03,43.2,43.03,43.1,170300.0,23.4591,23.5518,23.4591,23.4973,170300.0
2008-02-26 09:30:00,43.0,43.61,42.9,43.5,184000.0,23.4428,23.7753,23.3882,23.7153,184000.0
2008-02-26 09:40:00,43.49,43.75,43.4,43.71,188900.0,23.7099,23.8516,23.6608,23.8298,188900.0
2008-02-26 09:50:00,43.7,43.77,43.45,43.6,119600.0,23.8244,23.8625,23.6881,23.7699,119600.0
2008-02-26 10:00:00,43.59,43.8,43.52,43.77,246900.0,23.7644,23.8789,23.7263,23.8625,246900.0
2008-02-26 10:10:00,43.77,43.91,43.67,43.68,201700.0,23.8625,23.9389,23.808,23.8135,201700.0
2008-02-26 10:20:00,43.68,43.84,43.64,43.78,388300.0,23.8135,23.9007,23.7917,23.868,388300.0
2008-02-26 10:30:00,43.79,43.95,43.78,43.91,223600.0,23.8735,23.9607,23.868,23.9389,223600.0
2008-02-26 10:40:00,43.9,44.19,43.8,44.18,343000.0,23.9334,24.0915,23.8789,24.0861,343000.0
2008-02-26 10:50:00,44.17,44.93,44.08,44.53,428100.0,24.0806,24.495,24.0316,24.2769,428100.0
2008-02-26 11:00:00,44.51,44.64,44.25,44.39,221600.0,24.266,24.3369,24.1242,24.2006,221600.0
2008-02-26 11:10:00,44.38,44.38,44.14,44.29,187700.0,24.1951,24.1951,24.0643,24.146,187700.0
2008-02-26 11:20:00,44.29,44.62,44.28,44.39,494600.0,24.146,24.326,24.1406,24.2006,494600.0
2008-02-26 11:30:00,44.39,44.49,44.32,44.39,185800.0,24.2006,24.2551,24.1624,24.2006,185800.0
2008-02-26 11:40:00,44.38,44.51,44.29,44.49,167400.0,24.1951,24.266,24.146,24.2551,167400.0
2008-02-26 11:50:00,44.49,44.93,44.49,44.87,294600.0,24.2551,24.495,24.2551,24.4622,294600.0
2008-02-26 12:00:00,44.87,44.93,44.83,44.9,138400.0,24.4622,24.495,24.4404,24.4786,138400.0
2008-02-26 12:10:00,44.9,44.93,44.6,44.9,120100.0,24.4786,24.495,24.315,24.4786,120100.0
2008-02-26 12:20:00,44.9,45.11,44.85,44.85,204400.0,24.4786,24.5931,24.4513,24.4513,204400.0
2008-02-26 12:30:00,44.85,44.99,44.78,44.99,144400.0,24.4513,24.5277,24.4132,24.5277,144400.0
2008-02-26 12:40:00,44.98,45.04,44.79,44.79,154300.0,24.5222,24.5549,24.4186,24.4186,154300.0
2008-02-26 12:50:00,44.78,44.9,44.62,44.9,194300.0,24.4132,24.4786,24.326,24.4786,194300.0
2008-02-26 13:00:00,44.9,45.07,44.89,44.9,134700.0,24.4786,24.5713,24.4731,24.4786,134700.0
2008-02-26 13:10:00,44.9,44.92,44.79,44.88,68800.0,24.4786,24.4895,24.4186,24.4677,68800.0
2008-02-26 13:20:00,44.87,44.89,44.6,44.67,105200.0,24.4622,24.4731,24.315,24.3532,105200.0
2008-02-26 13:30:00,44.67,44.74,44.62,44.67,106800.0,24.3532,24.3914,24.326,24.3532,106800.0
2008-02-26 13:40:00,44.68,44.74,44.47,44.53,96400.0,24.3587,24.3914,24.2442,24.2769,96400.0
2008-02-26 13:50:00,44.54,44.67,44.45,44.45,99300.0,24.2823,24.3532,24.2333,24.2333,99300.0
2008-02-26 14:00:00,44.46,44.55,44.38,44.43,145200.0,24.2387,24.2878,24.1951,24.2224,145200.0
2008-02-26 14:10:00,44.44,44.67,44.43,44.62,136200.0,24.2278,24.3532,24.2224,24.326,136200.0
2008-02-26 14:20:00,44.62,44.7,44.56,44.6,91900.0,24.326,24.3696,24.2932,24.315,91900.0
2008-02-26 14:30:00,44.6,44.77,44.55,44.59,88100.0,24.315,24.4077,24.2878,24.3096,88100.0
2008-02-26 14:40:00,44.59,44.68,44.49,44.65,83400.0,24.3096,24.3587,24.2551,24.3423,83400.0
2008-02-26 14:50:00,44.64,44.71,44.52,44.64,115100.0,24.3369,24.375,24.2714,24.3369,115100.0
2008-02-26 15:00:00,44.64,44.67,44.37,44.48,130000.0,24.3369,24.3532,24.1897,24.2496,130000.0
2008-02-26 15:10:00,44.49,44.5,44.27,44.31,199700.0,24.2551,24.2605,24.1351,24.1569,199700.0
2008-02-26 15:20:00,44.31,44.45,44.17,44.45,167400.0,24.1569,24.2333,24.0806,24.2333,167400.0
2008-02-26 15:30:00,44.45,44.5,44.22,44.3,246900.0,24.2333,24.2605,24.1079,24.1515,246900.0
2008-02-26 15:40:00,44.3,44.51,44.25,44.51,170000.0,24.1515,24.266,24.1242,24.266,170000.0
2008-02-26 15:50:00,44.49,44.61,44.44,44.53,298500.0,24.2551,24.3205,24.2278,24.2769,298500.0
2008-02-27 09:30:00,44.35,44.46,44.17,44.28,288200.0,24.1788,24.2387,24.0806,24.1406,288200.0
2008-02-27 09:40:00,44.28,44.59,44.26,44.52,119300.0,24.1406,24.3096,24.1297,24.2714,119300.0
2008-02-27 09:50:00,44.53,44.56,44.06,44.18,116100.0,24.2769,24.2932,24.0206,24.0861,116100.0
2008-02-27 10:00:00,44.17,44.27,44.05,44.13,153700.0,24.0806,24.1351,24.0152,24.0588,153700.0
2008-02-27 10:10:00,44.14,44.51,44.08,44.51,112200.0,24.0643,24.266,24.0316,24.266,112200.0
2008-02-27 10:20:00,44.51,44.52,44.25,44.25,78100.0,24.266,24.2714,24.1242,24.1242,78100.0
2008-02-27 10:30:00,44.22,44.59,44.22,44.55,83400.0,24.1079,24.3096,24.1079,24.2878,83400.0
2008-02-27 10:40:00,44.56,44.96,44.56,44.83,155800.0,24.2932,24.5113,24.2932,24.4404,155800.0
2008-02-27 10:50:00,44.83,44.96,44.43,44.5,114400.0,24.4404,24.5113,24.2224,24.2605,114400.0
2008-02-27 11:00:00,44.54,44.7,44.52,44.52,42300.0,24.2823,24.3696,24.2714,24.2714,42300.0
2008-02-27 11:10:00,44.51,44.73,44.36,44.73,47700.0,24.266,24.3859,24.1842,24.3859,47700.0
2008-02-27 11:20:00,44.74,44.75,44.47,44.48,55100.0,24.3914,24.3968,24.2442,24.2496,55100.0
2008-02-27 11:30:00,44.49,44.51,44.41,44.41,33100.0,24.2551,24.266,24.2115,24.2115,33100.0
2008-02-27 11:40:00,44.41,44.58,44.41,44.57,29400.0,24.2115,24.3041,24.2115,24.2987,29400.0
2008-02-27 11:50:00,44.57,44.75,44.54,44.68,108700.0,24.2987,24.3968,24.2823,24.3587,108700.0
2008-02-27 12:00:00,44.67,44.71,44.54,44.59,34600.0,24.3532,24.375,24.2823,24.3096,34600.0
2008-02-27 12:10:00,44.6,44.74,44.49,44.53,37200.0,24.315,24.3914,24.2551,24.2769,37200.0
2008-02-27 12:20:00,44.52,44.55,44.47,44.5,30200.0,24.2714,24.2878,24.2442,24.2605,30200.0
2008-02-27 12:30:00,44.48,44.66,44.48,44.63,40500.0,24.2496,24.3478,24.2496,24.3314,40500.0
2008-02-27 12:40:00,44.63,44.74,44.54,44.62,85400.0,24.3314,24.3914,24.2823,24.326,85400.0
2008-02-27 12:50:00,44.6,44.78,44.55,44.59,62700.0,24.315,24.4132,24.2878,24.3096,62700.0
2008-02-27 13:00:00,44.57,44.64,44.51,44.6,46100.0,24.2987,24.3369,24.266,24.315,46100.0
2008-02-27 13:10:00,44.61,44.67,44.49,44.54,52100.0,24.3205,24.3532,24.2551,24.2823,52100.0
2008-02-27 13:20:00,44.53,44.55,44.4,44.49,70400.0,24.2769,24.2878,24.206,24.2551,70400.0
2008-02-27 13:30:00,44.5,44.57,44.28,44.32,54900.0,24.2605,24.2987,24.1406,24.1624,54900.0
2008-02-27 13:40:00,44.32,44.32,44.14,44.28,160200.0,24.1624,24.1624,24.0643,24.1406,160200.0
2008-02-27 13:50:00,44.28,44.3,44.17,44.2,69700.0,24.1406,24.1515,24.0806,24.097,69700.0
2008-02-27 14:00:00,44.2,44.23,43.92,43.99,114200.0,24.097,24.1133,23.9443,23.9825,114200.0
2008-02-27 14:10:00,43.99,44.12,43.95,44.12,67400.0,23.9825,24.0534,23.9607,24.0534,67400.0
2008-02-27 14:20:00,44.12,44.12,43.87,43.98,122100.0,24.0534,24.0534,23.9171,23.977,122100.0
2008-02-27 14:30:00,43.99,44.14,43.97,44.07,43700.0,23.9825,24.0643,23.9716,24.0261,43700.0
2008-02-27 14:40:00,44.08,44.36,44.08,44.32,67900.0,24.0316,24.1842,24.0316,24.1624,67900.0
2008-02-27 14:50:00,44.31,44.49,44.25,44.49,87300.0,24.1569,24.2551,24.1242,24.2551,87300.0
2008-02-27 15:00:00,44.49,44.51,44.28,44.32,105400.0,24.2551,24.266,24.1406,24.1624,105400.0
2008-02-27 15:10:00,44.31,44.41,44.26,44.38,91600.0,24.1569,24.2115,24.1297,24.1951,91600.0
2008-02-27 15:20:00,44.38,44.56,44.34,44.51,109500.0,24.1951,24.2932,24.1733,24.266,109500.0
2008-02-27 15:30:00,44.51,44.52,44.4,44.46,71900.0,24.266,24.2714,24.206,24.2387,71900.0
2008-02-27 15:40:00,44.46,44.54,44.36,44.5,157800.0,24.2387,24.2823,24.1842,24.2605,157800.0
2008-02-27 15:50:00,44.5,44.5,44.35,44.45,179500.0,24.2605,24.2605,24.1788,24.2333,179500.0
2008-02-28 09:30:00,44.11,44.34,43.88,43.88,100400.0,24.0479,24.1733,23.9225,23.9225,100400.0
2008-02-28 09:40:00,43.9,44.01,43.75,43.85,118200.0,23.9334,23.9934,23.8516,23.9062,118200.0
2008-02-28 09:50:00,43.84,43.9,43.61,43.69,154800.0,23.9007,23.9334,23.7753,23.8189,154800.0
2008-02-28 10:00:00,43.69,43.78,43.6,43.6,67600.0,23.8189,23.868,23.7699,23.7699,67600.0
2008-02-28 10:10:00,43.6,43.81,43.6,43.63,44800.0,23.7699,23.8844,23.7699,23.7862,44800.0
2008-02-28 10:20:00,43.63,43.84,43.6,43.79,43500.0,23.7862,23.9007,23.7699,23.8735,43500.0
2008-02-28 10:30:00,43.79,43.79,43.6,43.71,93500.0,23.8735,23.8735,23.7699,23.8298,93500.0
2008-02-28 10:40:00,43.74,43.82,43.53,43.53,68300.0,23.8462,23.8898,23.7317,23.7317,68300.0
2008-02-28 10:50:00,43.52,43.6,43.47,43.51,50100.0,23.7263,23.7699,23.699,23.7208,50100.0
2008-02-28 11:00:00,43.5,43.57,42.96,42.99,164800.0,23.7153,23.7535,23.421,23.4373,164800.0
2008-02-28 11:10:00,43.0,43.07,42.92,43.01,108800.0,23.4428,23.4809,23.3991,23.4482,108800.0
2008-02-28 11:20:00,43.01,43.09,42.96,43.03,99200.0,23.4482,23.4918,23.421,23.4591,99200.0
2008-02-28 11:30:00,43.04,43.04,42.81,42.96,148200.0,23.4646,23.4646,23.3392,23.421,148200.0
2008-02-28 11:40:00,42.97,43.16,42.96,43.1,110900.0,23.4264,23.53,23.421,23.4973,110900.0
2008-02-28 11:50:00,43.1,43.31,43.08,43.3,87800.0,23.4973,23.6118,23.4864,23.6063,87800.0
2008-02-28 12:00:00,43.3,43.37,43.27,43.29,69900.0,23.6063,23.6445,23.59,23.6009,69900.0
2008-02-28 12:10:00,43.3,43.31,43.14,43.14,60100.0,23.6063,23.6118,23.5191,23.5191,60100.0
2008-02-28 12:20:00,43.14,43.37,43.13,43.31,32500.0,23.5191,23.6445,23.5136,23.6118,32500.0
2008-02-28 12:30:00,43.27,43.38,43.26,43.31,32200.0,23.59,23.6499,23.5845,23.6118,32200.0
2008-02-28 12:40:00,43.31,43.51,43.28,43.41,119300.0,23.6118,23.7208,23.5954,23.6663,119300.0
2008-02-28 12:50:00,43.42,43.42,43.29,43.3,68600.0,23.6717,23.6717,23.6009,23.6063,68600.0
2008-02-28 13:00:00,43.3,43.55,43.29,43.55,78100.0,23.6063,23.7426,23.6009,23.7426,78100.0
2008-02-28 13:10:00,43.55,43.59,43.38,43.38,79100.0,23.7426,23.7644,23.6499,23.6499,79100.0
2008-02-28 13:20:00,43.38,43.49,43.21,43.25,51800.0,23.6499,23.7099,23.5572,23.5791,51800.0
2008-02-28 13:30:00,43.26,43.36,43.21,43.23,60600.0,23.5845,23.639,23.5572,23.5681,60600.0
2008-02-28 13:40:00,43.22,43.3,43.16,43.24,101400.0,23.5627,23.6063,23.53,23.5736,101400.0
2008-02-28 13:50:00,43.24,43.29,43.18,43.23,58800.0,23.5736,23.6009,23.5409,23.5681,58800.0
2008-02-28 14:00:00,43.23,43.23,43.11,43.18,68200.0,23.5681,23.5681,23.5027,23.5409,68200.0
2008-02-28 14:10:00,43.19,43.32,43.12,43.31,63600.0,23.5463,23.6172,23.5082,23.6118,63600.0
2008-02-28 14:20:00,43.3,43.51,43.28,43.45,158800.0,23.6063,23.7208,23.5954,23.6881,158800.0
2008-02-28 14:30:00,43.44,43.49,43.27,43.39,92200.0,23.6826,23.7099,23.59,23.6554,92200.0
2008-02-28 14:40:00,43.39,43.57,43.35,43.47,67700.0,23.6554,23.7535,23.6336,23.699,67700.0
2008-02-28 14:50:00,43.46,43.59,43.41,43.55,76900.0,23.6935,23.7644,23.6663,23.7426,76900.0
2008-02-28 15:00:00,43.54,43.54,43.25,43.35,85800.0,23.7372,23.7372,23.5791,23.6336,85800.0
2008-02-28 15:10:00,43.35,43.38,43.18,43.25,64000.0,23.6336,23.6499,23.5409,23.5791,64000.0
2008-02-28 15:20:00,43.24,43.27,43.17,43.25,91800.0,23.5736,23.59,23.5354,23.5791,91800.0
2008-02-28 15:30:00,43.26,43.3,43.2,43.24,90800.0,23.5845,23.6063,23.5518,23.5736,90800.0
2008-02-28 15:40:00,43.24,43.29,43.12,43.12,137900.0,23.5736,23.6009,23.5082,23.5082,137900.0
2008-02-28 15:50:00,43.13,43.19,42.99,43.14,270800.0,23.5136,23.5463,23.4373,23.5191,270800.0
2008-02-29 09:30:00,42.65,42.98,42.6,42.83,110800.0,23.2519,23.4319,23.2247,23.3501,110800.0
2008-02-29 09:40:00,42.85,42.85,42.55,42.78,128100.0,23.361,23.361,23.1974,23.3228,128100.0
2008-02-29 09:50:00,42.78,43.09,42.73,42.97,142100.0,23.3228,23.4918,23.2956,23.4264,142100.0
2008-02-29 10:00:00,42.99,43.0,42.4,42.53,128400.0,23.4373,23.4428,23.1156,23.1865,128400.0
2008-02-29 10:10:00,42.52,42.52,42.06,42.24,136500.0,23.1811,23.1811,22.9303,23.0284,136500.0
2008-02-29 10:20:00,42.24,42.24,42.09,42.22,145000.0,23.0284,23.0284,22.9466,23.0175,145000.0
2008-02-29 10:30:00,42.21,42.22,42.07,42.14,65200.0,23.0121,23.0175,22.9357,22.9739,65200.0
2008-02-29 10:40:00,42.13,42.22,42.07,42.07,70100.0,22.9685,23.0175,22.9357,22.9357,70100.0
2008-02-29 10:50:00,42.08,42.35,41.96,42.23,137400.0,22.9412,23.0884,22.8758,23.023,137400.0
2008-02-29 11:00:00,42.24,42.28,42.13,42.28,49000.0,23.0284,23.0502,22.9685,23.0502,49000.0
2008-02-29 11:10:00,42.29,42.3,42.12,42.23,52800.0,23.0557,23.0611,22.963,23.023,52800.0
2008-02-29 11:20:00,42.23,42.23,42.04,42.13,35500.0,23.023,23.023,22.9194,22.9685,35500.0
2008-02-29 11:30:00,42.14,42.29,42.12,42.21,34200.0,22.9739,23.0557,22.963,23.0121,34200.0
2008-02-29 11:40:00,42.19,42.25,42.19,42.24,34700.0,23.0012,23.0339,23.0012,23.0284,34700.0
2008-02-29 11:50:00,42.23,42.3,42.18,42.26,77600.0,23.023,23.0611,22.9957,23.0393,77600.0
2008-02-29 12:00:00,42.26,42.31,42.23,42.3,42200.0,23.0393,23.0666,23.023,23.0611,42200.0
2008-02-29 12:10:00,42.3,42.35,42.23,42.3,120300.0,23.0611,23.0884,23.023,23.0611,120300.0
2008-02-29 12:20:00,42.3,42.55,42.3,42.49,110800.0,23.0611,23.1974,23.0611,23.1647,110800.0
2008-02-29 12:30:00,42.47,42.48,42.34,42.4,54000.0,23.1538,23.1593,23.0829,23.1156,54000.0
2008-02-29 12:40:00,42.4,42.5,42.37,42.45,53100.0,23.1156,23.1702,23.0993,23.1429,53100.0
2008-02-29 12:50:00,42.46,42.55,42.36,42.51,53600.0,23.1484,23.1974,23.0938,23.1756,53600.0
2008-02-29 13:00:00,42.5,42.57,42.4,42.48,60200.0,23.1702,23.2083,23.1156,23.1593,60200.0
2008-02-29 13:10:00,42.48,42.52,42.37,42.43,51400.0,23.1593,23.1811,23.0993,23.132,51400.0
2008-02-29 13:20:00,42.44,42.48,42.33,42.41,64700.0,23.1375,23.1593,23.0775,23.1211,64700.0
2008-02-29 13:30:00,42.39,42.42,42.13,42.25,144600.0,23.1102,23.1266,22.9685,23.0339,144600.0
2008-02-29 13:40:00,42.25,42.29,42.14,42.25,166300.0,23.0339,23.0557,22.9739,23.0339,166300.0
2008-02-29 13:50:00,42.25,42.25,42.0,42.15,116500.0,23.0339,23.0339,22.8976,22.9794,116500.0
2008-02-29 14:00:00,42.14,42.16,41.98,42.11,145500.0,22.9739,22.9848,22.8867,22.9575,145500.0
2008-02-29 14:10:00,42.11,42.16,41.95,42.1,159500.0,22.9575,22.9848,22.8703,22.9521,159500.0
2008-02-29 14:20:00,42.12,42.2,41.96,42.1,142700.0,22.963,23.0066,22.8758,22.9521,142700.0
2008-02-29 14:30:00,42.1,42.14,41.97,42.14,156900.0,22.9521,22.9739,22.8812,22.9739,156900.0
2008-02-29 14:40:00,42.13,42.24,42.1,42.22,90300.0,22.9685,23.0284,22.9521,23.0175,90300.0
2008-02-29 14:50:00,42.22,42.23,42.15,42.18,96300.0,23.0175,23.023,22.9794,22.9957,96300.0
2008-02-29 15:00:00,42.16,42.24,42.14,42.16,131800.0,22.9848,23.0284,22.9739,22.9848,131800.0
2008-02-29 15:10:00,42.15,42.22,42.08,42.09,149200.0,22.9794,23.0175,22.9412,22.9466,149200.0
2008-02-29 15:20:00,42.08,42.24,42.06,42.18,130200.0,22.9412,23.0284,22.9303,22.9957,130200.0
2008-02-29 15:30:00,42.19,42.29,42.11,42.25,343300.0,23.0012,23.0557,22.9575,23.0339,343300.0
2008-02-29 15:40:00,42.25,42.28,41.96,42.02,497300.0,23.0339,23.0502,22.8758,22.9085,497300.0
2008-02-29 15:50:00,42.03,42.14,41.87,41.96,589800.0,22.9139,22.9739,22.8267,22.8758,589800.0
2008-03-03 09:30:00,41.72,41.96,41.68,41.7,113600.0,22.7449,22.8758,22.7231,22.734,113600.0
2008-03-03 09:40:00,41.7,41.7,41.07,41.1,189600.0,22.734,22.734,22.3906,22.4069,189600.0
2008-03-03 09:50:00,41.08,41.13,40.77,40.87,389700.0,22.396,22.4233,22.227,22.2815,389700.0
2008-03-03 10:00:00,40.87,41.2,40.85,40.98,296400.0,22.2815,22.4614,22.2706,22.3415,296400.0
2008-03-03 10:10:00,40.97,41.38,40.94,41.23,197400.0,22.336,22.5596,22.3197,22.4778,197400.0
2008-03-03 10:20:00,41.24,41.25,41.06,41.22,88300.0,22.4832,22.4887,22.3851,22.4723,88300.0
2008-03-03 10:30:00,41.23,41.28,41.17,41.24,103800.0,22.4778,22.505,22.4451,22.4832,103800.0
2008-03-03 10:40:00,41.25,41.36,41.2,41.25,70100.0,22.4887,22.5487,22.4614,22.4887,70100.0
2008-03-03 10:50:00,41.25,41.29,41.13,41.18,122500.0,22.4887,22.5105,22.4233,22.4505,122500.0
2008-03-03 11:00:00,41.19,41.28,41.07,41.2,85600.0,22.456,22.505,22.3906,22.4614,85600.0
2008-03-03 11:10:00,41.2,41.23,40.95,40.95,69800.0,22.4614,22.4778,22.3251,22.3251,69800.0
2008-03-03 11:20:00,40.94,41.06,40.9,41.04,62100.0,22.3197,22.3851,22.2979,22.3742,62100.0
2008-03-03 11:30:00,41.04,41.15,41.04,41.09,59900.0,22.3742,22.4342,22.3742,22.4015,59900.0
2008-03-03 11:40:00,41.09,41.24,41.06,41.23,58500.0,22.4015,22.4832,22.3851,22.4778,58500.0
2008-03-03 11:50:00,41.23,41.65,41.19,41.61,101600.0,22.4778,22.7068,22.456,22.685,101600.0
2008-03-03 12:00:00,41.62,41.62,41.48,41.53,82400.0,22.6904,22.6904,22.6141,22.6413,82400.0
2008-03-03 12:10:00,41.52,41.56,41.4,41.56,51400.0,22.6359,22.6577,22.5705,22.6577,51400.0
2008-03-03 12:20:00,41.59,41.75,41.53,41.67,88000.0,22.6741,22.7613,22.6413,22.7177,88000.0
2008-03-03 12:30:00,41.66,41.8,41.56,41.59,67100.0,22.7122,22.7885,22.6577,22.6741,67100.0
2008-03-03 12:40:00,41.59,41.59,41.35,41.43,36200.0,22.6741,22.6741,22.5432,22.5868,36200.0
2008-03-03 12:50:00,41.43,41.49,41.33,41.4,43100.0,22.5868,22.6195,22.5323,22.5705,43100.0
2008-03-03 13:00:00,41.38,41.6,41.37,41.59,31300.0,22.5596,22.6795,22.5541,22.6741,31300.0
2008-03-03 13:10:00,41.59,41.65,41.34,41.35,53200.0,22.6741,22.7068,22.5378,22.5432,53200.0
2008-03-03 13:20:00,41.36,41.54,41.35,41.51,48000.0,22.5487,22.6468,22.5432,22.6304,48000.0
2008-03-03 13:30:00,41.52,41.53,41.37,41.49,52900.0,22.6359,22.6413,22.5541,22.6195,52900.0
2008-03-03 13:40:00,41.51,41.66,41.41,41.61,75100.0,22.6304,22.7122,22.5759,22.685,75100.0
2008-03-03 13:50:00,41.61,41.68,41.41,41.43,81400.0,22.685,22.7231,22.5759,22.5868,81400.0
2008-03-03 14:00:00,41.42,41.42,41.21,41.34,91400.0,22.5814,22.5814,22.4669,22.5378,91400.0
2008-03-03 14:10:00,41.34,41.45,41.17,41.21,86000.0,22.5378,22.5977,22.4451,22.4669,86000.0
2008-03-03 14:20:00,41.2,41.31,41.2,41.28,119100.0,22.4614,22.5214,22.4614,22.505,119100.0
2008-03-03 14:30:00,41.29,41.37,41.15,41.18,149100.0,22.5105,22.5541,22.4342,22.4505,149100.0
2008-03-03 14:40:00,41.18,41.32,41.18,41.25,134000.0,22.4505,22.5269,22.4505,22.4887,134000.0
2008-03-03 14:50:00,41.25,41.29,41.18,41.24,116700.0,22.4887,22.5105,22.4505,22.4832,116700.0
2008-03-03 15:00:00,41.24,41.32,41.24,41.31,125300.0,22.4832,22.5269,22.4832,22.5214,125300.0
2008-03-03 15:10:00,41.31,41.43,41.28,41.43,119800.0,22.5214,22.5868,22.505,22.5868,119800.0
2008-03-03 15:20:00,41.43,41.48,41.36,41.42,183400.0,22.5868,22.6141,22.5487,22.5814,183400.0
2008-03-03 15:30:00,41.42,41.51,41.37,41.5,183300.0,22.5814,22.6304,22.5541,22.625,183300.0
2008-03-03 15:40:00,41.5,41.56,41.44,41.48,275100.0,22.625,22.6577,22.5923,22.6141,275100.0
2008-03-03 15:50:00,41.47,41.65,41.46,41.6,323500.0,22.6086,22.7068,22.6032,22.6795,323500.0
2008-03-04 09:30:00,41.36,41.55,41.03,41.15,119900.0,22.5487,22.6522,22.3688,22.4342,119900.0
2008-03-04 09:40:00,41.15,41.21,40.91,41.02,98800.0,22.4342,22.4669,22.3033,22.3633,98800.0
2008-03-04 09:50:00,41.02,41.19,40.91,41.16,92100.0,22.3633,22.456,22.3033,22.4396,92100.0
2008-03-04 10:00:00,41.15,41.23,40.99,41.13,141600.0,22.4342,22.4778,22.3469,22.4233,141600.0
2008-03-04 10:10:00,41.14,41.2,41.04,41.18,144100.0,22.4287,22.4614,22.3742,22.4505,144100.0
2008-03-04 10:20:00,41.18,41.22,40.98,41.0,130300.0,22.4505,22.4723,22.3415,22.3524,130300.0
2008-03-04 10:30:00,41.01,41.01,40.7,40.72,115300.0,22.3578,22.3578,22.1888,22.1997,115300.0
2008-03-04 10:40:00,40.71,40.72,40.55,40.6,133800.0,22.1943,22.1997,22.1071,22.1343,133800.0
2008-03-04 10:50:00,40.6,40.78,40.6,40.66,44500.0,22.1343,22.2325,22.1343,22.167,44500.0
2008-03-04 11:00:00,40.67,40.73,40.4,40.55,110000.0,22.1725,22.2052,22.0253,22.1071,110000.0
2008-03-04 11:10:00,40.53,40.87,40.5,40.84,61900.0,22.0962,22.2815,22.0798,22.2652,61900.0
2008-03-04 11:20:00,40.84,40.86,40.7,40.86,44900.0,22.2652,22.2761,22.1888,22.2761,44900.0
2008-03-04 11:30:00,40.87,40.91,40.73,40.79,39900.0,22.2815,22.3033,22.2052,22.2379,39900.0
2008-03-04 11:40:00,40.78,40.83,40.71,40.8,39400.0,22.2325,22.2597,22.1943,22.2434,39400.0
2008-03-04 11:50:00,40.79,40.95,40.71,40.76,150500.0,22.2379,22.3251,22.1943,22.2216,150500.0
2008-03-04 12:00:00,40.76,41.01,40.76,40.85,88900.0,22.2216,22.3578,22.2216,22.2706,88900.0
2008-03-04 12:10:00,40.84,40.9,40.67,40.71,102000.0,22.2652,22.2979,22.1725,22.1943,102000.0
2008-03-04 12:20:00,40.7,40.8,40.64,40.75,92600.0,22.1888,22.2434,22.1561,22.2161,92600.0
2008-03-04 12:30:00,40.75,40.81,40.68,40.77,64400.0,22.2161,22.2488,22.1779,22.227,64400.0
2008-03-04 12:40:00,40.78,40.82,40.7,40.74,41300.0,22.2325,22.2543,22.1888,22.2107,41300.0
2008-03-04 12:50:00,40.74,40.75,40.56,40.6,56000.0,22.2107,22.2161,22.1125,22.1343,56000.0
2008-03-04 13:00:00,40.6,40.72,40.46,40.61,100700.0,22.1343,22.1997,22.058,22.1398,100700.0
2008-03-04 13:10:00,40.6,40.83,40.6,40.67,67500.0,22.1343,22.2597,22.1343,22.1725,67500.0
2008-03-04 13:20:00,40.67,40.97,40.66,40.93,139700.0,22.1725,22.336,22.167,22.3142,139700.0
2008-03-04 13:30:00,40.92,40.96,40.71,40.83,170500.0,22.3088,22.3306,22.1943,22.2597,170500.0
2008-03-04 13:40:00,40.82,40.95,40.81,40.88,143700.0,22.2543,22.3251,22.2488,22.287,143700.0
2008-03-04 13:50:00,40.88,41.01,40.81,40.91,130300.0,22.287,22.3578,22.2488,22.3033,130300.0
2008-03-04 14:00:00,40.92,41.0,40.83,40.88,129700.0,22.3088,22.3524,22.2597,22.287,129700.0
2008-03-04 14:10:00,40.87,40.94,40.79,40.92,131800.0,22.2815,22.3197,22.2379,22.3088,131800.0
2008-03-04 14:20:00,40.92,41.04,40.87,40.9,85200.0,22.3088,22.3742,22.2815,22.2979,85200.0
2008-03-04 14:30:00,40.9,40.99,40.88,40.9,64700.0,22.2979,22.3469,22.287,22.2979,64700.0
2008-03-04 14:40:00,40.92,41.12,40.9,41.08,160200.0,22.3088,22.4178,22.2979,22.396,160200.0
2008-03-04 14:50:00,41.06,41.11,40.9,41.01,109400.0,22.3851,22.4124,22.2979,22.3578,109400.0
2008-03-04 15:00:00,41.0,41.49,40.92,41.4,243600.0,22.3524,22.6195,22.3088,22.5705,243600.0
2008-03-04 15:10:00,41.39,41.62,41.16,41.56,217400.0,22.565,22.6904,22.4396,22.6577,217400.0
2008-03-04 15:20:00,41.56,41.58,41.25,41.32,137100.0,22.6577,22.6686,22.4887,22.5269,137100.0
2008-03-04 15:30:00,41.31,41.63,41.28,41.6,149200.0,22.5214,22.6959,22.505,22.6795,149200.0
2008-03-04 15:40:00,41.6,41.76,41.5,41.59,224000.0,22.6795,22.7667,22.625,22.6741,224000.0
2008-03-04 15:50:00,41.59,41.67,41.42,41.59,251800.0,22.6741,22.7177,22.5814,22.6741,251800.0
2008-03-05 09:30:00,41.65,41.99,41.55,41.73,107100.0,22.7068,22.8921,22.6522,22.7504,107100.0
2008-03-05 09:40:00,41.72,41.9,41.49,41.84,142000.0,22.7449,22.8431,22.6195,22.8103,142000.0
2008-03-05 09:50:00,41.84,42.05,41.84,42.03,109800.0,22.8103,22.9248,22.8103,22.9139,109800.0
2008-03-05 10:00:00,42.04,42.17,41.86,42.01,105900.0,22.9194,22.9903,22.8213,22.903,105900.0
2008-03-05 10:10:00,42.0,42.03,41.8,41.89,94900.0,22.8976,22.9139,22.7885,22.8376,94900.0
2008-03-05 10:20:00,41.88,41.96,41.75,41.92,91500.0,22.8322,22.8758,22.7613,22.854,91500.0
2008-03-05 10:30:00,41.89,42.01,41.8,41.84,131300.0,22.8376,22.903,22.7885,22.8103,131300.0
2008-03-05 10:40:00,41.86,41.99,41.85,41.98,84600.0,22.8213,22.8921,22.8158,22.8867,84600.0
2008-03-05 10:50:00,41.98,41.98,41.88,41.94,98900.0,22.8867,22.8867,22.8322,22.8649,98900.0
2008-03-05 11:00:00,41.93,41.99,41.88,41.94,66500.0,22.8594,22.8921,22.8322,22.8649,66500.0
2008-03-05 11:10:00,41.95,42.01,41.93,41.99,70700.0,22.8703,22.903,22.8594,22.8921,70700.0
2008-03-05 11:20:00,41.99,42.0,41.79,41.88,72700.0,22.8921,22.8976,22.7831,22.8322,72700.0
2008-03-05 11:30:00,41.86,41.99,41.85,41.87,38200.0,22.8213,22.8921,22.8158,22.8267,38200.0
2008-03-05 11:40:00,41.87,41.87,41.64,41.68,88600.0,22.8267,22.8267,22.7013,22.7231,88600.0
2008-03-05 11:50:00,41.69,41.82,41.69,41.79,57900.0,22.7286,22.7994,22.7286,22.7831,57900.0
2008-03-05 12:00:00,41.79,42.08,41.76,41.91,194300.0,22.7831,22.9412,22.7667,22.8485,194300.0
2008-03-05 12:10:00,41.91,42.05,41.85,41.89,87700.0,22.8485,22.9248,22.8158,22.8376,87700.0
2008-03-05 12:20:00,41.89,41.97,41.72,41.81,93200.0,22.8376,22.8812,22.7449,22.794,93200.0
2008-03-05 12:30:00,41.83,41.92,41.76,41.84,97700.0,22.8049,22.854,22.7667,22.8103,97700.0
2008-03-05 12:40:00,41.86,41.9,41.75,41.77,59200.0,22.8213,22.8431,22.7613,22.7722,59200.0
2008-03-05 12:50:00,41.77,41.85,41.73,41.83,34300.0,22.7722,22.8158,22.7504,22.8049,34300.0
2008-03-05 13:00:00,41.84,41.91,41.78,41.86,67400.0,22.8103,22.8485,22.7776,22.8213,67400.0
2008-03-05 13:10:00,41.86,41.89,41.65,41.68,171600.0,22.8213,22.8376,22.7068,22.7231,171600.0
2008-03-05 13:20:00,41.69,41.85,41.6,41.76,165000.0,22.7286,22.8158,22.6795,22.7667,165000.0
2008-03-05 13:30:00,41.75,41.76,41.43,41.58,223900.0,22.7613,22.7667,22.5868,22.6686,223900.0
2008-03-05 13:40:00,41.59,41.66,41.48,41.57,95200.0,22.6741,22.7122,22.6141,22.6631,95200.0
2008-03-05 13:50:00,41.55,41.58,41.43,41.47,78400.0,22.6522,22.6686,22.5868,22.6086,78400.0
2008-03-05 14:00:00,41.48,41.63,41.39,41.53,131500.0,22.6141,22.6959,22.565,22.6413,131500.0
2008-03-05 14:10:00,41.55,41.76,41.51,41.69,55000.0,22.6522,22.7667,22.6304,22.7286,55000.0
2008-03-05 14:20:00,41.69,41.77,41.63,41.64,46300.0,22.7286,22.7722,22.6959,22.7013,46300.0
2008-03-05 14:30:00,41.63,41.67,41.51,41.64,71200.0,22.6959,22.7177,22.6304,22.7013,71200.0
2008-03-05 14:40:00,41.65,41.9,41.61,41.86,71200.0,22.7068,22.8431,22.685,22.8213,71200.0
2008-03-05 14:50:00,41.86,41.94,41.69,41.75,87000.0,22.8213,22.8649,22.7286,22.7613,87000.0
2008-03-05 15:00:00,41.74,41.78,41.64,41.66,105700.0,22.7558,22.7776,22.7013,22.7122,105700.0
2008-03-05 15:10:00,41.69,41.74,41.56,41.63,55400.0,22.7286,22.7558,22.6577,22.6959,55400.0
2008-03-05 15:20:00,41.63,41.79,41.59,41.69,78700.0,22.6959,22.7831,22.6741,22.7286,78700.0
2008-03-05 15:30:00,41.69,41.85,41.66,41.76,124500.0,22.7286,22.8158,22.7122,22.7667,124500.0
2008-03-05 15:40:00,41.77,41.8,41.64,41.66,195900.0,22.7722,22.7885,22.7013,22.7122,195900.0
2008-03-05 15:50:00,41.68,41.85,41.65,41.84,202700.0,22.7231,22.8158,22.7068,22.8103,202700.0
2008-03-06 09:30:00,41.74,41.96,41.52,41.81,59900.0,22.7558,22.8758,22.6359,22.794,59900.0
2008-03-06 09:40:00,41.82,41.97,41.69,41.79,58200.0,22.7994,22.8812,22.7286,22.7831,58200.0
2008-03-06 09:50:00,41.81,41.94,41.6,41.7,83600.0,22.794,22.8649,22.6795,22.734,83600.0
2008-03-06 10:00:00,41.69,41.69,41.41,41.6,134000.0,22.7286,22.7286,22.5759,22.6795,134000.0
2008-03-06 10:10:00,41.58,41.72,41.57,41.57,39300.0,22.6686,22.7449,22.6631,22.6631,39300.0
2008-03-06 10:20:00,41.56,41.7,41.54,41.57,46300.0,22.6577,22.734,22.6468,22.6631,46300.0
2008-03-06 10:30:00,41.59,41.64,41.5,41.53,46300.0,22.6741,22.7013,22.625,22.6413,46300.0
2008-03-06 10:40:00,41.53,41.59,41.39,41.56,66900.0,22.6413,22.6741,22.565,22.6577,66900.0
2008-03-06 10:50:00,41.59,41.69,41.5,41.65,52700.0,22.6741,22.7286,22.625,22.7068,52700.0
2008-03-06 11:00:00,41.66,41.69,41.38,41.38,79800.0,22.7122,22.7286,22.5596,22.5596,79800.0
2008-03-06 11:10:00,41.37,41.4,41.3,41.35,77500.0,22.5541,22.5705,22.516,22.5432,77500.0
2008-03-06 11:20:00,41.33,41.44,41.3,41.33,54100.0,22.5323,22.5923,22.516,22.5323,54100.0
2008-03-06 11:30:00,41.34,41.53,41.33,41.51,88600.0,22.5378,22.6413,22.5323,22.6304,88600.0
2008-03-06 11:40:00,41.51,41.56,41.46,41.48,46000.0,22.6304,22.6577,22.6032,22.6141,46000.0
2008-03-06 11:50:00,41.48,41.59,41.41,41.59,67300.0,22.6141,22.6741,22.5759,22.6741,67300.0
2008-03-06 12:00:00,41.59,41.59,41.38,41.41,106500.0,22.6741,22.6741,22.5596,22.5759,106500.0
2008-03-06 12:10:00,41.41,41.44,41.25,41.4,133100.0,22.5759,22.5923,22.4887,22.5705,133100.0
2008-03-06 12:20:00,41.39,41.52,41.39,41.5,122600.0,22.565,22.6359,22.565,22.625,122600.0
2008-03-06 12:30:00,41.51,41.52,41.37,41.38,45100.0,22.6304,22.6359,22.5541,22.5596,45100.0
2008-03-06 12:40:00,41.39,41.56,41.35,41.37,40100.0,22.565,22.6577,22.5432,22.5541,40100.0
2008-03-06 12:50:00,41.38,41.39,41.15,41.18,78600.0,22.5596,22.565,22.4342,22.4505,78600.0
2008-03-06 13:00:00,41.19,41.31,41.17,41.25,62300.0,22.456,22.5214,22.4451,22.4887,62300.0
2008-03-06 13:10:00,41.25,41.26,41.15,41.21,33100.0,22.4887,22.4941,22.4342,22.4669,33100.0
2008-03-06 13:20:00,41.23,41.24,41.0,41.01,50900.0,22.4778,22.4832,22.3524,22.3578,50900.0
2008-03-06 13:30:00,41.01,41.16,41.0,41.16,59500.0,22.3578,22.4396,22.3524,22.4396,59500.0
2008-03-06 13:40:00,41.14,41.3,41.14,41.29,68400.0,22.4287,22.516,22.4287,22.5105,68400.0
2008-03-06 13:50:00,41.29,41.35,41.17,41.21,51600.0,22.5105,22.5432,22.4451,22.4669,51600.0
2008-03-06 14:00:00,41.21,41.36,41.19,41.33,58300.0,22.4669,22.5487,22.456,22.5323,58300.0
2008-03-06 14:10:00,41.33,41.35,41.22,41.25,50900.0,22.5323,22.5432,22.4723,22.4887,50900.0
2008-03-06 14:20:00,41.25,41.32,41.22,41.25,88700.0,22.4887,22.5269,22.4723,22.4887,88700.0
2008-03-06 14:30:00,41.26,41.29,41.2,41.27,52300.0,22.4941,22.5105,22.4614,22.4996,52300.0
2008-03-06 14:40:00,41.26,41.42,41.23,41.4,41100.0,22.4941,22.5814,22.4778,22.5705,41100.0
2008-03-06 14:50:00,41.39,41.42,41.25,41.27,45100.0,22.565,22.5814,22.4887,22.4996,45100.0
2008-03-06 15:00:00,41.26,41.3,41.14,41.14,91000.0,22.4941,22.516,22.4287,22.4287,91000.0
2008-03-06 15:10:00,41.15,41.3,41.08,41.3,92900.0,22.4342,22.516,22.396,22.516,92900.0
2008-03-06 15:20:00,41.3,41.39,41.25,41.37,84000.0,22.516,22.565,22.4887,22.5541,84000.0
2008-03-06 15:30:00,41.37,41.37,41.21,41.23,151500.0,22.5541,22.5541,22.4669,22.4778,151500.0
2008-03-06 15:40:00,41.24,41.36,41.21,41.32,193600.0,22.4832,22.5487,22.4669,22.5269,193600.0
2008-03-06 15:50:00,41.32,41.32,41.01,41.15,314700.0,22.5269,22.5269,22.3578,22.4342,314700.0
2008-03-07 09:30:00,41.01,41.76,40.96,41.76,137000.0,22.3578,22.7667,22.3306,22.7667,137000.0
2008-03-07 09:40:00,41.76,42.0,41.65,41.97,156700.0,22.7667,22.8976,22.7068,22.8812,156700.0
2008-03-07 09:50:00,41.94,42.39,41.84,42.24,166200.0,22.8649,23.1102,22.8103,23.0284,166200.0
2008-03-07 10:00:00,42.24,42.33,41.99,42.06,152100.0,23.0284,23.0775,22.8921,22.9303,152100.0
2008-03-07 10:10:00,42.08,42.25,42.01,42.2,127800.0,22.9412,23.0339,22.903,23.0066,127800.0
2008-03-07 10:20:00,42.2,42.34,42.2,42.29,133800.0,23.0066,23.0829,23.0066,23.0557,133800.0
2008-03-07 10:30:00,42.28,42.47,42.17,42.38,142600.0,23.0502,23.1538,22.9903,23.1047,142600.0
2008-03-07 10:40:00,42.38,42.5,42.34,42.46,121100.0,23.1047,23.1702,23.0829,23.1484,121100.0
2008-03-07 10:50:00,42.46,42.47,42.3,42.35,85200.0,23.1484,23.1538,23.0611,23.0884,85200.0
2008-03-07 11:00:00,42.35,42.36,42.09,42.09,101800.0,23.0884,23.0938,22.9466,22.9466,101800.0
2008-03-07 11:10:00,42.09,42.18,42.03,42.14,69700.0,22.9466,22.9957,22.9139,22.9739,69700.0
2008-03-07 11:20:00,42.13,42.29,42.06,42.13,107500.0,22.9685,23.0557,22.9303,22.9685,107500.0
2008-03-07 11:30:00,42.12,42.18,42.05,42.09,40900.0,22.963,22.9957,22.9248,22.9466,40900.0
2008-03-07 11:40:00,42.12,42.18,41.8,41.82,119400.0,22.963,22.9957,22.7885,22.7994,119400.0
2008-03-07 11:50:00,41.82,41.82,41.71,41.79,69500.0,22.7994,22.7994,22.7395,22.7831,69500.0
2008-03-07 12:00:00,41.78,41.85,41.7,41.73,60900.0,22.7776,22.8158,22.734,22.7504,60900.0
2008-03-07 12:10:00,41.75,41.78,41.58,41.66,61500.0,22.7613,22.7776,22.6686,22.7122,61500.0
2008-03-07 12:20:00,41.66,41.79,41.57,41.78,126600.0,22.7122,22.7831,22.6631,22.7776,126600.0
2008-03-07 12:30:00,41.79,41.8,41.61,41.65,51900.0,22.7831,22.7885,22.685,22.7068,51900.0
2008-03-07 12:40:00,41.64,42.0,41.64,42.0,47800.0,22.7013,22.8976,22.7013,22.8976,47800.0
2008-03-07 12:50:00,42.0,42.03,41.85,41.91,77200.0,22.8976,22.9139,22.8158,22.8485,77200.0
2008-03-07 13:00:00,41.91,41.91,41.76,41.79,76500.0,22.8485,22.8485,22.7667,22.7831,76500.0
2008-03-07 13:10:00,41.8,41.81,41.7,41.72,141700.0,22.7885,22.794,22.734,22.7449,141700.0
2008-03-07 13:20:00,41.72,41.89,41.72,41.87,113500.0,22.7449,22.8376,22.7449,22.8267,113500.0
2008-03-07 13:30:00,41.86,41.86,41.77,41.82,111400.0,22.8213,22.8213,22.7722,22.7994,111400.0
2008-03-07 13:40:00,41.8,41.83,41.57,41.81,156200.0,22.7885,22.8049,22.6631,22.794,156200.0
2008-03-07 13:50:00,41.81,41.81,41.69,41.75,166000.0,22.794,22.794,22.7286,22.7613,166000.0
2008-03-07 14:00:00,41.75,41.93,41.6,41.93,83900.0,22.7613,22.8594,22.6795,22.8594,83900.0
2008-03-07 14:10:00,41.93,41.99,41.61,41.62,87600.0,22.8594,22.8921,22.685,22.6904,87600.0
2008-03-07 14:20:00,41.62,41.62,41.33,41.47,223100.0,22.6904,22.6904,22.5323,22.6086,223100.0
2008-03-07 14:30:00,41.45,41.45,41.26,41.29,130700.0,22.5977,22.5977,22.4941,22.5105,130700.0
2008-03-07 14:40:00,41.29,41.57,41.27,41.57,81300.0,22.5105,22.6631,22.4996,22.6631,81300.0
2008-03-07 14:50:00,41.56,41.84,41.43,41.84,121700.0,22.6577,22.8103,22.5868,22.8103,121700.0
2008-03-07 15:00:00,41.85,41.95,41.64,41.8,155900.0,22.8158,22.8703,22.7013,22.7885,155900.0
2008-03-07 15:10:00,41.79,42.16,41.7,42.12,190900.0,22.7831,22.9848,22.734,22.963,190900.0
2008-03-07 15:20:00,42.12,42.18,41.72,41.78,192300.0,22.963,22.9957,22.7449,22.7776,192300.0
2008-03-07 15:30:00,41.79,41.97,41.68,41.85,155900.0,22.7831,22.8812,22.7231,22.8158,155900.0
2008-03-07 15:40:00,41.84,41.93,41.65,41.69,259800.0,22.8103,22.8594,22.7068,22.7286,259800.0
2008-03-07 15:50:00,41.7,41.84,41.6,41.84,211700.0,22.734,22.8103,22.6795,22.8103,211700.0
2008-03-10 09:30:00,41.59,41.81,41.5,41.79,65100.0,22.6741,22.794,22.625,22.7831,65100.0
2008-03-10 09:40:00,41.8,41.92,41.75,41.77,57600.0,22.7885,22.854,22.7613,22.7722,57600.0
2008-03-10 09:50:00,41.75,41.8,41.62,41.77,35700.0,22.7613,22.7885,22.6904,22.7722,35700.0
2008-03-10 10:00:00,41.76,41.96,41.72,41.72,81900.0,22.7667,22.8758,22.7449,22.7449,81900.0
2008-03-10 10:10:00,41.72,41.77,41.65,41.68,71600.0,22.7449,22.7722,22.7068,22.7231,71600.0
2008-03-10 10:20:00,41.69,41.7,41.54,41.63,71300.0,22.7286,22.734,22.6468,22.6959,71300.0
2008-03-10 10:30:00,41.64,41.7,41.5,41.7,100200.0,22.7013,22.734,22.625,22.734,100200.0
2008-03-10 10:40:00,41.69,41.69,41.44,41.57,87000.0,22.7286,22.7286,22.5923,22.6631,87000.0
2008-03-10 10:50:00,41.54,41.7,41.49,41.57,67900.0,22.6468,22.734,22.6195,22.6631,67900.0
2008-03-10 11:00:00,41.58,41.68,41.52,41.55,58300.0,22.6686,22.7231,22.6359,22.6522,58300.0
2008-03-10 11:10:00,41.52,41.62,41.51,41.59,30300.0,22.6359,22.6904,22.6304,22.6741,30300.0
2008-03-10 11:20:00,41.59,41.62,41.32,41.33,134400.0,22.6741,22.6904,22.5269,22.5323,134400.0
2008-03-10 11:30:00,41.34,41.38,41.16,41.16,115600.0,22.5378,22.5596,22.4396,22.4396,115600.0
2008-03-10 11:40:00,41.16,41.23,41.06,41.18,64600.0,22.4396,22.4778,22.3851,22.4505,64600.0
2008-03-10 11:50:00,41.19,41.34,41.19,41.31,45300.0,22.456,22.5378,22.456,22.5214,45300.0
2008-03-10 12:00:00,41.31,41.38,41.15,41.34,68200.0,22.5214,22.5596,22.4342,22.5378,68200.0
2008-03-10 12:10:00,41.34,41.47,41.28,41.35,145300.0,22.5378,22.6086,22.505,22.5432,145300.0
2008-03-10 12:20:00,41.34,41.41,41.21,41.24,180400.0,22.5378,22.5759,22.4669,22.4832,180400.0
2008-03-10 12:30:00,41.24,41.34,41.16,41.3,163600.0,22.4832,22.5378,22.4396,22.516,163600.0
2008-03-10 12:40:00,41.3,41.31,41.22,41.22,127300.0,22.516,22.5214,22.4723,22.4723,127300.0
2008-03-10 12:50:00,41.21,41.27,41.15,41.22,73300.0,22.4669,22.4996,22.4342,22.4723,73300.0
2008-03-10 13:00:00,41.23,41.29,41.18,41.2,27300.0,22.4778,22.5105,22.4505,22.4614,27300.0
2008-03-10 13:10:00,41.19,41.2,41.13,41.14,33900.0,22.456,22.4614,22.4233,22.4287,33900.0
2008-03-10 13:20:00,41.14,41.14,41.06,41.08,54000.0,22.4287,22.4287,22.3851,22.396,54000.0
2008-03-10 13:30:00,41.06,41.12,41.03,41.05,71800.0,22.3851,22.4178,22.3688,22.3797,71800.0
2008-03-10 13:40:00,41.04,41.11,41.01,41.03,56400.0,22.3742,22.4124,22.3578,22.3688,56400.0
2008-03-10 13:50:00,41.02,41.1,40.97,40.98,44400.0,22.3633,22.4069,22.336,22.3415,44400.0
2008-03-10 14:00:00,40.98,41.04,40.9,40.92,89000.0,22.3415,22.3742,22.2979,22.3088,89000.0
2008-03-10 14:10:00,40.92,40.99,40.81,40.82,107500.0,22.3088,22.3469,22.2488,22.2543,107500.0
2008-03-10 14:20:00,40.82,40.82,40.7,40.71,126600.0,22.2543,22.2543,22.1888,22.1943,126600.0
2008-03-10 14:30:00,40.7,40.95,40.7,40.87,66600.0,22.1888,22.3251,22.1888,22.2815,66600.0
2008-03-10 14:40:00,40.88,40.92,40.78,40.88,81700.0,22.287,22.3088,22.2325,22.287,81700.0
2008-03-10 14:50:00,40.9,40.95,40.83,40.89,76900.0,22.2979,22.3251,22.2597,22.2924,76900.0
2008-03-10 15:00:00,40.89,40.97,40.84,40.95,79600.0,22.2924,22.336,22.2652,22.3251,79600.0
2008-03-10 15:10:00,40.95,40.96,40.84,40.9,97700.0,22.3251,22.3306,22.2652,22.2979,97700.0
2008-03-10 15:20:00,40.9,41.14,40.85,41.11,132000.0,22.2979,22.4287,22.2706,22.4124,132000.0
2008-03-10 15:30:00,41.11,41.12,40.91,40.93,96600.0,22.4124,22.4178,22.3033,22.3142,96600.0
2008-03-10 15:40:00,40.92,41.03,40.83,40.98,191000.0,22.3088,22.3688,22.2597,22.3415,191000.0
2008-03-10 15:50:00,40.97,40.97,40.78,40.78,222500.0,22.336,22.336,22.2325,22.2325,222500.0
2008-03-11 09:30:00,41.44,41.66,41.23,41.45,150100.0,22.5923,22.7122,22.4778,22.5977,150100.0
2008-03-11 09:40:00,41.44,41.65,41.36,41.41,145000.0,22.5923,22.7068,22.5487,22.5759,145000.0
2008-03-11 09:50:00,41.41,41.65,41.41,41.53,87400.0,22.5759,22.7068,22.5759,22.6413,87400.0
2008-03-11 10:00:00,41.52,41.54,41.27,41.43,154500.0,22.6359,22.6468,22.4996,22.5868,154500.0
2008-03-11 10:10:00,41.44,41.74,41.42,41.63,157700.0,22.5923,22.7558,22.5814,22.6959,157700.0
2008-03-11 10:20:00,41.63,41.75,41.58,41.63,77600.0,22.6959,22.7613,22.6686,22.6959,77600.0
2008-03-11 10:30:00,41.63,41.64,41.41,41.48,72300.0,22.6959,22.7013,22.5759,22.6141,72300.0
2008-03-11 10:40:00,41.49,41.57,41.38,41.46,79900.0,22.6195,22.6631,22.5596,22.6032,79900.0
2008-03-11 10:50:00,41.46,41.56,41.38,41.54,69900.0,22.6032,22.6577,22.5596,22.6468,69900.0
2008-03-11 11:00:00,41.54,41.62,41.5,41.5,54500.0,22.6468,22.6904,22.625,22.625,54500.0
2008-03-11 11:10:00,41.51,41.53,41.41,41.43,64500.0,22.6304,22.6413,22.5759,22.5868,64500.0
2008-03-11 11:20:00,41.42,41.6,41.36,41.53,70000.0,22.5814,22.6795,22.5487,22.6413,70000.0
2008-03-11 11:30:00,41.54,41.69,41.52,41.55,82800.0,22.6468,22.7286,22.6359,22.6522,82800.0
2008-03-11 11:40:00,41.54,41.54,41.3,41.3,75000.0,22.6468,22.6468,22.516,22.516,75000.0
2008-03-11 11:50:00,41.3,41.31,41.03,41.28,86700.0,22.516,22.5214,22.3688,22.505,86700.0
2008-03-11 12:00:00,41.28,41.32,41.19,41.26,60000.0,22.505,22.5269,22.456,22.4941,60000.0
2008-03-11 12:10:00,41.25,41.4,41.25,41.32,46400.0,22.4887,22.5705,22.4887,22.5269,46400.0
2008-03-11 12:20:00,41.31,41.39,41.2,41.22,64600.0,22.5214,22.565,22.4614,22.4723,64600.0
2008-03-11 12:30:00,41.22,41.25,41.08,41.09,65800.0,22.4723,22.4887,22.396,22.4015,65800.0
2008-03-11 12:40:00,41.08,41.19,41.01,41.04,84100.0,22.396,22.456,22.3578,22.3742,84100.0
2008-03-11 12:50:00,41.02,41.3,41.02,41.27,91100.0,22.3633,22.516,22.3633,22.4996,91100.0
2008-03-11 13:00:00,41.26,41.3,41.02,41.04,81700.0,22.4941,22.516,22.3633,22.3742,81700.0
2008-03-11 13:10:00,41.05,41.3,41.0,41.3,64300.0,22.3797,22.516,22.3524,22.516,64300.0
2008-03-11 13:20:00,41.3,41.51,41.22,41.51,79000.0,22.516,22.6304,22.4723,22.6304,79000.0
2008-03-11 13:30:00,41.49,41.64,41.47,41.57,79100.0,22.6195,22.7013,22.6086,22.6631,79100.0
2008-03-11 13:40:00,41.56,41.58,41.44,41.47,43400.0,22.6577,22.6686,22.5923,22.6086,43400.0
2008-03-11 13:50:00,41.48,41.68,41.44,41.59,67500.0,22.6141,22.7231,22.5923,22.6741,67500.0
2008-03-11 14:00:00,41.61,41.7,41.55,41.67,69900.0,22.685,22.734,22.6522,22.7177,69900.0
2008-03-11 14:10:00,41.66,41.78,41.6,41.74,121200.0,22.7122,22.7776,22.6795,22.7558,121200.0
2008-03-11 14:20:00,41.75,41.75,41.59,41.69,59000.0,22.7613,22.7613,22.6741,22.7286,59000.0
2008-03-11 14:30:00,41.69,41.73,41.58,41.7,186900.0,22.7286,22.7504,22.6686,22.734,186900.0
2008-03-11 14:40:00,41.7,41.83,41.67,41.83,86100.0,22.734,22.8049,22.7177,22.8049,86100.0
2008-03-11 14:50:00,41.82,41.93,41.78,41.9,102300.0,22.7994,22.8594,22.7776,22.8431,102300.0
2008-03-11 15:00:00,41.89,41.92,41.8,41.89,135100.0,22.8376,22.854,22.7885,22.8376,135100.0
2008-03-11 15:10:00,41.88,42.01,41.87,42.0,98700.0,22.8322,22.903,22.8267,22.8976,98700.0
2008-03-11 15:20:00,42.0,42.06,41.96,42.0,122100.0,22.8976,22.9303,22.8758,22.8976,122100.0
2008-03-11 15:30:00,41.99,42.0,41.83,41.96,168000.0,22.8921,22.8976,22.8049,22.8758,168000.0
2008-03-11 15:40:00,41.95,41.95,41.76,41.91,197600.0,22.8703,22.8703,22.7667,22.8485,197600.0
2008-03-11 15:50:00,41.91,42.0,41.82,42.0,492600.0,22.8485,22.8976,22.7994,22.8976,492600.0
2008-03-12 09:30:00,39.77,40.49,39.03,40.06,1083100.0,21.6818,22.0744,21.2784,21.8399,1083100.0
2008-03-12 09:40:00,40.05,40.29,39.65,39.75,848300.0,21.8345,21.9653,21.6164,21.6709,848300.0
2008-03-12 09:50:00,39.75,39.93,39.36,39.89,492100.0,21.6709,21.7691,21.4583,21.7472,492100.0
2008-03-12 10:00:00,39.89,39.97,39.72,39.79,387300.0,21.7472,21.7909,21.6546,21.6927,387300.0
2008-03-12 10:10:00,39.78,39.86,39.14,39.2,595000.0,21.6873,21.7309,21.3384,21.3711,595000.0
2008-03-12 10:20:00,39.2,39.2,38.37,38.5,795100.0,21.3711,21.3711,20.9186,20.9894,795100.0
2008-03-12 10:30:00,38.53,38.94,38.51,38.65,463400.0,21.0058,21.2293,20.9949,21.0712,463400.0
2008-03-12 10:40:00,38.65,38.84,38.29,38.3,466300.0,21.0712,21.1748,20.875,20.8804,466300.0
2008-03-12 10:50:00,38.31,38.75,38.13,38.73,459100.0,20.8859,21.1257,20.7877,21.1148,459100.0
2008-03-12 11:00:00,38.74,38.83,38.44,38.51,280100.0,21.1203,21.1694,20.9567,20.9949,280100.0
2008-03-12 11:10:00,38.51,39.12,38.51,38.89,533300.0,20.9949,21.3275,20.9949,21.2021,533300.0
2008-03-12 11:20:00,38.91,39.0,38.76,38.98,346600.0,21.213,21.262,21.1312,21.2511,346600.0
2008-03-12 11:30:00,38.98,39.09,38.64,38.65,529700.0,21.2511,21.3111,21.0658,21.0712,529700.0
2008-03-12 11:40:00,38.66,38.84,38.32,38.32,254800.0,21.0767,21.1748,20.8913,20.8913,254800.0
2008-03-12 11:50:00,38.33,38.33,38.01,38.3,299000.0,20.8968,20.8968,20.7223,20.8804,299000.0
2008-03-12 12:00:00,38.3,38.39,38.25,38.31,296300.0,20.8804,20.9295,20.8532,20.8859,296300.0
2008-03-12 12:10:00,38.31,38.42,38.27,38.31,132700.0,20.8859,20.9458,20.8641,20.8859,132700.0
2008-03-12 12:20:00,38.31,38.33,38.25,38.28,147700.0,20.8859,20.8968,20.8532,20.8695,147700.0
2008-03-12 12:30:00,38.27,38.48,38.26,38.45,101500.0,20.8641,20.9785,20.8586,20.9622,101500.0
2008-03-12 12:40:00,38.46,38.57,38.29,38.3,391900.0,20.9676,21.0276,20.875,20.8804,391900.0
2008-03-12 12:50:00,38.3,38.36,38.25,38.31,146800.0,20.8804,20.9131,20.8532,20.8859,146800.0
2008-03-12 13:00:00,38.31,38.38,38.25,38.27,184200.0,20.8859,20.924,20.8532,20.8641,184200.0
2008-03-12 13:10:00,38.27,38.29,38.16,38.17,163900.0,20.8641,20.875,20.8041,20.8095,163900.0
2008-03-12 13:20:00,38.17,38.21,37.94,38.01,273100.0,20.8095,20.8313,20.6841,20.7223,273100.0
2008-03-12 13:30:00,37.99,38.07,37.87,38.01,280300.0,20.7114,20.755,20.646,20.7223,280300.0
2008-03-12 13:40:00,38.0,38.06,37.93,38.02,319200.0,20.7169,20.7496,20.6787,20.7278,319200.0
2008-03-12 13:50:00,38.02,38.17,38.01,38.12,185300.0,20.7278,20.8095,20.7223,20.7823,185300.0
2008-03-12 14:00:00,38.12,38.16,37.94,38.0,244900.0,20.7823,20.8041,20.6841,20.7169,244900.0
2008-03-12 14:10:00,37.99,38.09,37.95,38.08,244400.0,20.7114,20.7659,20.6896,20.7605,244400.0
2008-03-12 14:20:00,38.08,38.3,38.08,38.26,321800.0,20.7605,20.8804,20.7605,20.8586,321800.0
2008-03-12 14:30:00,38.27,38.36,38.21,38.26,319400.0,20.8641,20.9131,20.8313,20.8586,319400.0
2008-03-12 14:40:00,38.26,38.38,38.21,38.26,231500.0,20.8586,20.924,20.8313,20.8586,231500.0
2008-03-12 14:50:00,38.26,38.28,38.23,38.24,178200.0,20.8586,20.8695,20.8422,20.8477,178200.0
2008-03-12 15:00:00,38.25,38.3,38.19,38.26,287300.0,20.8532,20.8804,20.8204,20.8586,287300.0
2008-03-12 15:10:00,38.27,38.38,38.13,38.32,199100.0,20.8641,20.924,20.7877,20.8913,199100.0
2008-03-12 15:20:00,38.32,38.35,38.26,38.29,196300.0,20.8913,20.9077,20.8586,20.875,196300.0
2008-03-12 15:30:00,38.29,38.29,37.91,37.91,467200.0,20.875,20.875,20.6678,20.6678,467200.0
2008-03-12 15:40:00,37.91,37.93,37.84,37.9,490000.0,20.6678,20.6787,20.6296,20.6623,490000.0
2008-03-12 15:50:00,37.89,37.93,37.68,37.82,679100.0,20.6569,20.6787,20.5424,20.6187,679100.0
2008-03-13 09:30:00,37.45,37.54,36.96,37.12,485500.0,20.417,20.4661,20.1499,20.2371,485500.0
2008-03-13 09:40:00,37.12,37.12,36.59,36.86,351200.0,20.2371,20.2371,19.9482,20.0954,351200.0
2008-03-13 09:50:00,36.86,37.13,36.85,36.91,350700.0,20.0954,20.2425,20.0899,20.1226,350700.0
2008-03-13 10:00:00,36.9,37.13,36.88,37.1,285400.0,20.1172,20.2425,20.1063,20.2262,285400.0
2008-03-13 10:10:00,37.11,37.62,37.1,37.32,548100.0,20.2316,20.5097,20.2262,20.3461,548100.0
2008-03-13 10:20:00,37.32,37.47,37.21,37.43,318000.0,20.3461,20.4279,20.2862,20.4061,318000.0
2008-03-13 10:30:00,37.42,37.55,37.29,37.3,237400.0,20.4007,20.4715,20.3298,20.3352,237400.0
2008-03-13 10:40:00,37.3,37.52,37.29,37.37,164500.0,20.3352,20.4552,20.3298,20.3734,164500.0
2008-03-13 10:50:00,37.38,37.45,37.28,37.3,156200.0,20.3788,20.417,20.3243,20.3352,156200.0
2008-03-13 11:00:00,37.3,37.66,37.21,37.38,226600.0,20.3352,20.5315,20.2862,20.3788,226600.0
2008-03-13 11:10:00,37.37,37.7,37.31,37.32,184200.0,20.3734,20.5533,20.3407,20.3461,184200.0
2008-03-13 11:20:00,37.31,37.73,37.3,37.54,215000.0,20.3407,20.5697,20.3352,20.4661,215000.0
2008-03-13 11:30:00,37.52,37.59,37.42,37.53,191100.0,20.4552,20.4933,20.4007,20.4606,191100.0
2008-03-13 11:40:00,37.54,37.71,37.38,37.44,104400.0,20.4661,20.5588,20.3788,20.4116,104400.0
2008-03-13 11:50:00,37.44,37.62,37.44,37.55,104600.0,20.4116,20.5097,20.4116,20.4715,104600.0
2008-03-13 12:00:00,37.56,37.88,37.56,37.74,161700.0,20.477,20.6514,20.477,20.5751,161700.0
2008-03-13 12:10:00,37.74,37.9,37.74,37.84,158600.0,20.5751,20.6623,20.5751,20.6296,158600.0
2008-03-13 12:20:00,37.84,37.87,37.69,37.77,130100.0,20.6296,20.646,20.5478,20.5915,130100.0
2008-03-13 12:30:00,37.77,37.92,37.75,37.89,142000.0,20.5915,20.6732,20.5806,20.6569,142000.0
2008-03-13 12:40:00,37.89,37.95,37.79,37.89,340600.0,20.6569,20.6896,20.6024,20.6569,340600.0
2008-03-13 12:50:00,37.9,38.07,37.89,37.95,282300.0,20.6623,20.755,20.6569,20.6896,282300.0
2008-03-13 13:00:00,37.96,38.51,37.88,38.25,521000.0,20.695,20.9949,20.6514,20.8532,521000.0
2008-03-13 13:10:00,38.25,38.29,38.11,38.29,142800.0,20.8532,20.875,20.7768,20.875,142800.0
2008-03-13 13:20:00,38.29,38.6,38.28,38.6,368300.0,20.875,21.044,20.8695,21.044,368300.0
2008-03-13 13:30:00,38.6,38.75,38.4,38.7,276700.0,21.044,21.1257,20.9349,21.0985,276700.0
2008-03-13 13:40:00,38.7,38.7,38.45,38.45,180300.0,21.0985,21.0985,20.9622,20.9622,180300.0
2008-03-13 13:50:00,38.45,38.8,38.45,38.67,170200.0,20.9622,21.153,20.9622,21.0821,170200.0
2008-03-13 14:00:00,38.65,38.66,38.48,38.57,388800.0,21.0712,21.0767,20.9785,21.0276,388800.0
2008-03-13 14:10:00,38.57,38.65,38.5,38.53,163100.0,21.0276,21.0712,20.9894,21.0058,163100.0
2008-03-13 14:20:00,38.54,38.71,38.52,38.69,174400.0,21.0113,21.1039,21.0003,21.093,174400.0
2008-03-13 14:30:00,38.67,38.73,38.45,38.48,195000.0,21.0821,21.1148,20.9622,20.9785,195000.0
2008-03-13 14:40:00,38.47,38.51,38.29,38.34,160100.0,20.9731,20.9949,20.875,20.9022,160100.0
2008-03-13 14:50:00,38.34,38.4,38.29,38.39,156900.0,20.9022,20.9349,20.875,20.9295,156900.0
2008-03-13 15:00:00,38.4,38.46,38.26,38.29,238400.0,20.9349,20.9676,20.8586,20.875,238400.0
2008-03-13 15:10:00,38.29,38.32,38.13,38.18,218200.0,20.875,20.8913,20.7877,20.815,218200.0
2008-03-13 15:20:00,38.18,38.25,38.08,38.16,183600.0,20.815,20.8532,20.7605,20.8041,183600.0
2008-03-13 15:30:00,38.17,38.42,38.17,38.42,339900.0,20.8095,20.9458,20.8095,20.9458,339900.0
2008-03-13 15:40:00,38.42,38.49,38.23,38.24,292800.0,20.9458,20.984,20.8422,20.8477,292800.0
2008-03-13 15:50:00,38.23,38.24,38.03,38.07,463400.0,20.8422,20.8477,20.7332,20.755,463400.0
2008-03-14 09:30:00,38.26,38.5,38.09,38.48,178100.0,20.8586,20.9894,20.7659,20.9785,178100.0
2008-03-14 09:40:00,38.38,38.45,37.49,37.52,191200.0,20.924,20.9622,20.4388,20.4552,191200.0
2008-03-14 09:50:00,37.51,37.72,36.52,36.62,393700.0,20.4497,20.5642,19.91,19.9645,393700.0
2008-03-14 10:00:00,36.61,37.35,36.56,37.24,501900.0,19.9591,20.3625,19.9318,20.3025,501900.0
2008-03-14 10:10:00,37.3,37.32,36.94,37.19,600000.0,20.3352,20.3461,20.139,20.2753,600000.0
2008-03-14 10:20:00,37.19,37.33,36.69,37.04,340100.0,20.2753,20.3516,20.0027,20.1935,340100.0
2008-03-14 10:30:00,37.04,37.13,36.85,37.04,226800.0,20.1935,20.2425,20.0899,20.1935,226800.0
2008-03-14 10:40:00,37.05,37.1,36.74,36.95,207800.0,20.1989,20.2262,20.0299,20.1444,207800.0
2008-03-14 10:50:00,36.96,37.33,36.95,37.25,191100.0,20.1499,20.3516,20.1444,20.308,191100.0
2008-03-14 11:00:00,37.24,37.37,37.12,37.27,100000.0,20.3025,20.3734,20.2371,20.3189,100000.0
2008-03-14 11:10:00,37.26,37.31,37.02,37.02,88900.0,20.3134,20.3407,20.1826,20.1826,88900.0
2008-03-14 11:20:00,37.02,37.17,36.9,37.02,76100.0,20.1826,20.2644,20.1172,20.1826,76100.0
2008-03-14 11:30:00,37.0,37.1,36.95,37.07,55400.0,20.1717,20.2262,20.1444,20.2098,55400.0
2008-03-14 11:40:00,37.07,37.26,36.94,37.17,100500.0,20.2098,20.3134,20.139,20.2644,100500.0
2008-03-14 11:50:00,37.13,37.17,36.96,37.03,82700.0,20.2425,20.2644,20.1499,20.188,82700.0
2008-03-14 12:00:00,37.03,37.26,37.03,37.21,96700.0,20.188,20.3134,20.188,20.2862,96700.0
2008-03-14 12:10:00,37.22,37.3,37.15,37.21,307800.0,20.2916,20.3352,20.2535,20.2862,307800.0
2008-03-14 12:20:00,37.22,37.27,37.1,37.19,107000.0,20.2916,20.3189,20.2262,20.2753,107000.0
2008-03-14 12:30:00,37.18,37.24,37.06,37.09,105900.0,20.2698,20.3025,20.2044,20.2207,105900.0
2008-03-14 12:40:00,37.06,37.1,36.79,37.02,141300.0,20.2044,20.2262,20.0572,20.1826,141300.0
2008-03-14 12:50:00,37.03,37.23,36.87,37.0,193800.0,20.188,20.2971,20.1008,20.1717,193800.0
2008-03-14 13:00:00,36.99,36.99,36.73,36.8,141200.0,20.1662,20.1662,20.0245,20.0626,141200.0
2008-03-14 13:10:00,36.82,36.87,36.69,36.79,87000.0,20.0735,20.1008,20.0027,20.0572,87000.0
2008-03-14 13:20:00,36.79,36.88,36.75,36.81,127200.0,20.0572,20.1063,20.0354,20.0681,127200.0
2008-03-14 13:30:00,36.81,36.89,36.7,36.88,109500.0,20.0681,20.1117,20.0081,20.1063,109500.0
2008-03-14 13:40:00,36.88,36.97,36.79,36.86,186200.0,20.1063,20.1553,20.0572,20.0954,186200.0
2008-03-14 13:50:00,36.87,36.87,36.45,36.45,255900.0,20.1008,20.1008,19.8718,19.8718,255900.0
2008-03-14 14:00:00,36.49,36.63,36.4,36.59,266700.0,19.8936,19.97,19.8446,19.9482,266700.0
2008-03-14 14:10:00,36.59,36.63,36.42,36.45,137300.0,19.9482,19.97,19.8555,19.8718,137300.0
2008-03-14 14:20:00,36.46,36.5,36.17,36.17,218300.0,19.8773,19.8991,19.7192,19.7192,218300.0
2008-03-14 14:30:00,36.17,36.17,35.93,35.95,336500.0,19.7192,19.7192,19.5883,19.5992,336500.0
2008-03-14 14:40:00,35.95,36.29,35.91,36.19,237600.0,19.5992,19.7846,19.5774,19.7301,237600.0
2008-03-14 14:50:00,36.17,36.22,35.96,36.05,263700.0,19.7192,19.7464,19.6047,19.6538,263700.0
2008-03-14 15:00:00,36.06,36.21,36.04,36.21,175200.0,19.6592,19.741,19.6483,19.741,175200.0
2008-03-14 15:10:00,36.21,36.64,36.16,36.51,351900.0,19.741,19.9754,19.7137,19.9045,351900.0
2008-03-14 15:20:00,36.5,36.72,36.47,36.58,282200.0,19.8991,20.019,19.8827,19.9427,282200.0
2008-03-14 15:30:00,36.58,36.6,36.37,36.44,535900.0,19.9427,19.9536,19.8282,19.8664,535900.0
2008-03-14 15:40:00,36.43,36.47,36.33,36.47,455200.0,19.8609,19.8827,19.8064,19.8827,455200.0
2008-03-14 15:50:00,36.47,36.47,36.17,36.17,629200.0,19.8827,19.8827,19.7192,19.7192,629200.0
2008-03-17 09:30:00,35.6,36.18,35.41,35.91,235000.0,19.4084,19.7246,19.3048,19.5774,235000.0
2008-03-17 09:40:00,35.91,36.01,35.43,35.6,227700.0,19.5774,19.6319,19.3157,19.4084,227700.0
2008-03-17 09:50:00,35.61,35.94,35.47,35.77,208000.0,19.4139,19.5938,19.3375,19.5011,208000.0
2008-03-17 10:00:00,35.78,35.9,35.71,35.85,223000.0,19.5066,19.572,19.4684,19.5447,223000.0
2008-03-17 10:10:00,35.85,35.94,35.78,35.85,183200.0,19.5447,19.5938,19.5066,19.5447,183200.0
2008-03-17 10:20:00,35.84,36.1,35.72,36.08,332000.0,19.5393,19.681,19.4738,19.6701,332000.0
2008-03-17 10:30:00,36.08,36.26,35.94,36.0,761300.0,19.6701,19.7682,19.5938,19.6265,761300.0
2008-03-17 10:40:00,35.98,36.13,35.95,36.05,489100.0,19.6156,19.6974,19.5992,19.6538,489100.0
2008-03-17 10:50:00,36.04,36.07,35.92,35.99,697800.0,19.6483,19.6647,19.5829,19.621,697800.0
2008-03-17 11:00:00,36.0,36.12,35.94,36.05,347300.0,19.6265,19.6919,19.5938,19.6538,347300.0
2008-03-17 11:10:00,36.05,36.13,35.78,35.93,129100.0,19.6538,19.6974,19.5066,19.5883,129100.0
2008-03-17 11:20:00,35.91,36.04,35.85,35.89,73100.0,19.5774,19.6483,19.5447,19.5665,73100.0
2008-03-17 11:30:00,35.9,35.91,35.82,35.89,182400.0,19.572,19.5774,19.5284,19.5665,182400.0
2008-03-17 11:40:00,35.89,35.92,35.85,35.9,141600.0,19.5665,19.5829,19.5447,19.572,141600.0
2008-03-17 11:50:00,35.9,35.95,35.74,35.76,348500.0,19.572,19.5992,19.4847,19.4957,348500.0
2008-03-17 12:00:00,35.74,35.86,35.7,35.82,124500.0,19.4847,19.5502,19.4629,19.5284,124500.0
2008-03-17 12:10:00,35.82,35.83,35.64,35.73,141000.0,19.5284,19.5338,19.4302,19.4793,141000.0
2008-03-17 12:20:00,35.73,35.74,35.62,35.64,53900.0,19.4793,19.4847,19.4193,19.4302,53900.0
2008-03-17 12:30:00,35.62,35.65,35.49,35.55,111900.0,19.4193,19.4357,19.3485,19.3812,111900.0
2008-03-17 12:40:00,35.57,35.73,35.52,35.69,62400.0,19.3921,19.4793,19.3648,19.4575,62400.0
2008-03-17 12:50:00,35.69,35.72,35.49,35.5,208700.0,19.4575,19.4738,19.3485,19.3539,208700.0
2008-03-17 13:00:00,35.5,35.53,35.25,35.35,184400.0,19.3539,19.3703,19.2176,19.2721,184400.0
2008-03-17 13:10:00,35.35,35.53,35.31,35.51,95300.0,19.2721,19.3703,19.2503,19.3594,95300.0
2008-03-17 13:20:00,35.52,35.6,35.36,35.56,132200.0,19.3648,19.4084,19.2776,19.3866,132200.0
2008-03-17 13:30:00,35.57,35.66,35.48,35.6,120800.0,19.3921,19.4411,19.343,19.4084,120800.0
2008-03-17 13:40:00,35.58,35.67,35.46,35.52,199800.0,19.3975,19.4466,19.3321,19.3648,199800.0
2008-03-17 13:50:00,35.53,35.6,35.43,35.59,227400.0,19.3703,19.4084,19.3157,19.403,227400.0
2008-03-17 14:00:00,35.59,35.71,35.46,35.59,319600.0,19.403,19.4684,19.3321,19.403,319600.0
2008-03-17 14:10:00,35.6,35.67,35.59,35.61,260200.0,19.4084,19.4466,19.403,19.4139,260200.0
2008-03-17 14:20:00,35.61,35.71,35.57,35.59,299000.0,19.4139,19.4684,19.3921,19.403,299000.0
2008-03-17 14:30:00,35.58,35.75,35.54,35.65,380500.0,19.3975,19.4902,19.3757,19.4357,380500.0
2008-03-17 14:40:00,35.66,35.71,35.55,35.6,338600.0,19.4411,19.4684,19.3812,19.4084,338600.0
2008-03-17 14:50:00,35.61,35.78,35.57,35.64,508600.0,19.4139,19.5066,19.3921,19.4302,508600.0
2008-03-17 15:00:00,35.63,36.0,35.54,35.81,264100.0,19.4248,19.6265,19.3757,19.5229,264100.0
2008-03-17 15:10:00,35.83,35.91,35.73,35.85,177000.0,19.5338,19.5774,19.4793,19.5447,177000.0
2008-03-17 15:20:00,35.85,35.88,35.61,35.66,370900.0,19.5447,19.5611,19.4139,19.4411,370900.0
2008-03-17 15:30:00,35.66,36.01,35.66,35.79,291300.0,19.4411,19.6319,19.4411,19.512,291300.0
2008-03-17 15:40:00,35.78,35.8,35.66,35.79,238900.0,19.5066,19.5175,19.4411,19.512,238900.0
2008-03-17 15:50:00,35.78,35.79,35.56,35.59,335500.0,19.5066,19.512,19.3866,19.403,335500.0
2008-03-18 09:30:00,36.12,36.59,36.04,36.06,231400.0,19.6919,19.9482,19.6483,19.6592,231400.0
2008-03-18 09:40:00,36.08,36.11,35.93,35.97,183900.0,19.6701,19.6865,19.5883,19.6101,183900.0
2008-03-18 09:50:00,35.98,35.98,35.64,35.67,163400.0,19.6156,19.6156,19.4302,19.4466,163400.0
2008-03-18 10:00:00,35.69,35.9,35.69,35.83,167700.0,19.4575,19.572,19.4575,19.5338,167700.0
2008-03-18 10:10:00,35.83,35.86,35.73,35.83,134000.0,19.5338,19.5502,19.4793,19.5338,134000.0
2008-03-18 10:20:00,35.83,35.86,35.65,35.7,327800.0,19.5338,19.5502,19.4357,19.4629,327800.0
2008-03-18 10:30:00,35.68,35.78,35.66,35.72,159700.0,19.452,19.5066,19.4411,19.4738,159700.0
2008-03-18 10:40:00,35.72,35.73,35.59,35.6,164400.0,19.4738,19.4793,19.403,19.4084,164400.0
2008-03-18 10:50:00,35.6,35.79,35.54,35.75,209000.0,19.4084,19.512,19.3757,19.4902,209000.0
2008-03-18 11:00:00,35.75,35.81,35.67,35.7,172600.0,19.4902,19.5229,19.4466,19.4629,172600.0
2008-03-18 11:10:00,35.7,35.7,35.56,35.57,101400.0,19.4629,19.4629,19.3866,19.3921,101400.0
2008-03-18 11:20:00,35.58,35.79,35.57,35.73,199500.0,19.3975,19.512,19.3921,19.4793,199500.0
2008-03-18 11:30:00,35.73,35.83,35.7,35.8,107000.0,19.4793,19.5338,19.4629,19.5175,107000.0
2008-03-18 11:40:00,35.79,35.81,35.74,35.76,73300.0,19.512,19.5229,19.4847,19.4957,73300.0
2008-03-18 11:50:00,35.76,35.77,35.75,35.76,216400.0,19.4957,19.5011,19.4902,19.4957,216400.0
2008-03-18 12:00:00,35.76,35.87,35.75,35.87,166700.0,19.4957,19.5556,19.4902,19.5556,166700.0
2008-03-18 12:10:00,35.86,35.9,35.79,35.89,34800.0,19.5502,19.572,19.512,19.5665,34800.0
2008-03-18 12:20:00,35.9,35.98,35.89,35.96,81000.0,19.572,19.6156,19.5665,19.6047,81000.0
2008-03-18 12:30:00,35.96,36.27,35.91,36.23,184700.0,19.6047,19.7737,19.5774,19.7519,184700.0
2008-03-18 12:40:00,36.23,36.26,36.14,36.23,139400.0,19.7519,19.7682,19.7028,19.7519,139400.0
2008-03-18 12:50:00,36.22,36.27,36.2,36.25,144900.0,19.7464,19.7737,19.7355,19.7628,144900.0
2008-03-18 13:00:00,36.25,36.36,36.25,36.31,90700.0,19.7628,19.8228,19.7628,19.7955,90700.0
2008-03-18 13:10:00,36.31,36.48,36.29,36.48,90600.0,19.7955,19.8882,19.7846,19.8882,90600.0
2008-03-18 13:20:00,36.48,36.48,36.32,36.34,75100.0,19.8882,19.8882,19.801,19.8119,75100.0
2008-03-18 13:30:00,36.35,36.42,36.35,36.37,44200.0,19.8173,19.8555,19.8173,19.8282,44200.0
2008-03-18 13:40:00,36.36,36.48,36.34,36.44,58900.0,19.8228,19.8882,19.8119,19.8664,58900.0
2008-03-18 13:50:00,36.45,36.48,36.44,36.47,31900.0,19.8718,19.8882,19.8664,19.8827,31900.0
2008-03-18 14:00:00,36.48,36.48,36.27,36.29,94000.0,19.8882,19.8882,19.7737,19.7846,94000.0
2008-03-18 14:10:00,36.31,36.4,36.03,36.29,189800.0,19.7955,19.8446,19.6429,19.7846,189800.0
2008-03-18 14:20:00,36.36,36.36,36.1,36.16,157000.0,19.8228,19.8228,19.681,19.7137,157000.0
2008-03-18 14:30:00,36.17,36.24,36.0,36.1,192500.0,19.7192,19.7573,19.6265,19.681,192500.0
2008-03-18 14:40:00,36.13,36.47,36.1,36.39,235000.0,19.6974,19.8827,19.681,19.8391,235000.0
2008-03-18 14:50:00,36.4,36.78,36.4,36.75,303900.0,19.8446,20.0517,19.8446,20.0354,303900.0
2008-03-18 15:00:00,36.75,36.83,36.63,36.78,177400.0,20.0354,20.079,19.97,20.0517,177400.0
2008-03-18 15:10:00,36.77,36.83,36.71,36.77,183400.0,20.0463,20.079,20.0136,20.0463,183400.0
2008-03-18 15:20:00,36.77,36.86,36.7,36.78,193600.0,20.0463,20.0954,20.0081,20.0517,193600.0
2008-03-18 15:30:00,36.78,36.98,36.78,36.96,197300.0,20.0517,20.1608,20.0517,20.1499,197300.0
2008-03-18 15:40:00,36.97,37.08,36.93,36.95,250200.0,20.1553,20.2153,20.1335,20.1444,250200.0
2008-03-18 15:50:00,36.95,37.16,36.94,37.16,301500.0,20.1444,20.2589,20.139,20.2589,301500.0
2008-03-19 09:30:00,36.96,37.36,36.96,37.32,132600.0,20.1499,20.3679,20.1499,20.3461,132600.0
2008-03-19 09:40:00,37.31,37.33,37.2,37.25,124600.0,20.3407,20.3516,20.2807,20.308,124600.0
2008-03-19 09:50:00,37.24,37.33,37.05,37.08,113400.0,20.3025,20.3516,20.1989,20.2153,113400.0
2008-03-19 10:00:00,37.07,37.45,37.07,37.38,240900.0,20.2098,20.417,20.2098,20.3788,240900.0
2008-03-19 10:10:00,37.39,37.44,37.34,37.44,92200.0,20.3843,20.4116,20.357,20.4116,92200.0
2008-03-19 10:20:00,37.43,37.53,37.02,37.04,208900.0,20.4061,20.4606,20.1826,20.1935,208900.0
2008-03-19 10:30:00,37.03,37.05,36.65,36.87,304300.0,20.188,20.1989,19.9809,20.1008,304300.0
2008-03-19 10:40:00,36.86,37.01,36.86,37.01,63200.0,20.0954,20.1771,20.0954,20.1771,63200.0
2008-03-19 10:50:00,37.0,37.05,36.9,36.9,104300.0,20.1717,20.1989,20.1172,20.1172,104300.0
2008-03-19 11:00:00,36.89,36.98,36.83,36.96,83600.0,20.1117,20.1608,20.079,20.1499,83600.0
2008-03-19 11:10:00,36.96,37.0,36.9,36.92,73900.0,20.1499,20.1717,20.1172,20.1281,73900.0
2008-03-19 11:20:00,36.9,36.97,36.85,36.94,86400.0,20.1172,20.1553,20.0899,20.139,86400.0
2008-03-19 11:30:00,36.95,37.0,36.92,36.96,129600.0,20.1444,20.1717,20.1281,20.1499,129600.0
2008-03-19 11:40:00,36.95,37.0,36.81,36.86,121800.0,20.1444,20.1717,20.0681,20.0954,121800.0
2008-03-19 11:50:00,36.85,36.95,36.83,36.85,124100.0,20.0899,20.1444,20.079,20.0899,124100.0
2008-03-19 12:00:00,36.86,36.89,36.69,36.87,179100.0,20.0954,20.1117,20.0027,20.1008,179100.0
2008-03-19 12:10:00,36.88,36.96,36.65,36.81,106800.0,20.1063,20.1499,19.9809,20.0681,106800.0
2008-03-19 12:20:00,36.81,36.83,36.57,36.65,93000.0,20.0681,20.079,19.9372,19.9809,93000.0
2008-03-19 12:30:00,36.65,36.73,36.6,36.6,28000.0,19.9809,20.0245,19.9536,19.9536,28000.0
2008-03-19 12:40:00,36.6,36.71,36.53,36.71,58300.0,19.9536,20.0136,19.9154,20.0136,58300.0
2008-03-19 12:50:00,36.72,36.82,36.66,36.66,36800.0,20.019,20.0735,19.9863,19.9863,36800.0
2008-03-19 13:00:00,36.66,36.73,36.64,36.71,32500.0,19.9863,20.0245,19.9754,20.0136,32500.0
2008-03-19 13:10:00,36.69,36.73,36.58,36.72,26500.0,20.0027,20.0245,19.9427,20.019,26500.0
2008-03-19 13:20:00,36.72,36.81,36.67,36.7,187200.0,20.019,20.0681,19.9918,20.0081,187200.0
2008-03-19 13:30:00,36.69,36.76,36.62,36.69,69200.0,20.0027,20.0408,19.9645,20.0027,69200.0
2008-03-19 13:40:00,36.68,36.68,36.48,36.52,185000.0,19.9972,19.9972,19.8882,19.91,185000.0
2008-03-19 13:50:00,36.52,36.54,36.26,36.32,207200.0,19.91,19.9209,19.7682,19.801,207200.0
2008-03-19 14:00:00,36.35,36.39,36.16,36.22,140600.0,19.8173,19.8391,19.7137,19.7464,140600.0
2008-03-19 14:10:00,36.22,36.3,36.12,36.19,179400.0,19.7464,19.79,19.6919,19.7301,179400.0
2008-03-19 14:20:00,36.18,36.39,36.12,36.3,166400.0,19.7246,19.8391,19.6919,19.79,166400.0
2008-03-19 14:30:00,36.31,36.32,36.01,36.04,156300.0,19.7955,19.801,19.6319,19.6483,156300.0
2008-03-19 14:40:00,36.03,36.17,36.02,36.07,96200.0,19.6429,19.7192,19.6374,19.6647,96200.0
2008-03-19 14:50:00,36.08,36.34,36.07,36.32,103200.0,19.6701,19.8119,19.6647,19.801,103200.0
2008-03-19 15:00:00,36.32,36.47,36.25,36.42,143400.0,19.801,19.8827,19.7628,19.8555,143400.0
2008-03-19 15:10:00,36.43,36.44,36.3,36.33,118900.0,19.8609,19.8664,19.79,19.8064,118900.0
2008-03-19 15:20:00,36.33,36.35,36.09,36.12,163300.0,19.8064,19.8173,19.6756,19.6919,163300.0
2008-03-19 15:30:00,36.13,36.19,35.86,35.88,223000.0,19.6974,19.7301,19.5502,19.5611,223000.0
2008-03-19 15:40:00,35.87,35.98,35.77,35.82,371200.0,19.5556,19.6156,19.5011,19.5284,371200.0
2008-03-19 15:50:00,35.82,35.88,35.61,35.61,656400.0,19.5284,19.5611,19.4139,19.4139,656400.0
2008-03-20 09:30:00,35.71,35.82,35.02,35.15,768900.0,19.4684,19.5284,19.0922,19.1631,768900.0
2008-03-20 09:40:00,35.14,35.22,35.07,35.17,108000.0,19.1576,19.2013,19.1195,19.174,108000.0
2008-03-20 09:50:00,35.16,35.29,35.11,35.18,156400.0,19.1685,19.2394,19.1413,19.1794,156400.0
2008-03-20 10:00:00,35.18,35.5,35.15,35.39,294800.0,19.1794,19.3539,19.1631,19.2939,294800.0
2008-03-20 10:10:00,35.38,35.59,35.33,35.59,109900.0,19.2885,19.403,19.2612,19.403,109900.0
2008-03-20 10:20:00,35.58,35.75,35.57,35.57,252400.0,19.3975,19.4902,19.3921,19.3921,252400.0
2008-03-20 10:30:00,35.57,35.57,35.44,35.48,101100.0,19.3921,19.3921,19.3212,19.343,101100.0
2008-03-20 10:40:00,35.45,35.47,35.32,35.38,73700.0,19.3266,19.3375,19.2558,19.2885,73700.0
2008-03-20 10:50:00,35.39,35.42,35.33,35.36,87700.0,19.2939,19.3103,19.2612,19.2776,87700.0
2008-03-20 11:00:00,35.36,35.36,35.21,35.24,107300.0,19.2776,19.2776,19.1958,19.2122,107300.0
2008-03-20 11:10:00,35.23,35.38,35.22,35.38,95800.0,19.2067,19.2885,19.2013,19.2885,95800.0
2008-03-20 11:20:00,35.37,35.53,35.34,35.48,96000.0,19.283,19.3703,19.2667,19.343,96000.0
2008-03-20 11:30:00,35.49,35.49,35.34,35.41,76700.0,19.3485,19.3485,19.2667,19.3048,76700.0
2008-03-20 11:40:00,35.4,35.42,35.23,35.25,65800.0,19.2994,19.3103,19.2067,19.2176,65800.0
2008-03-20 11:50:00,35.25,35.26,35.13,35.22,112800.0,19.2176,19.2231,19.1522,19.2013,112800.0
2008-03-20 12:00:00,35.22,35.43,35.22,35.34,140800.0,19.2013,19.3157,19.2013,19.2667,140800.0
2008-03-20 12:10:00,35.35,35.44,35.23,35.4,103100.0,19.2721,19.3212,19.2067,19.2994,103100.0
2008-03-20 12:20:00,35.4,35.43,35.32,35.34,38100.0,19.2994,19.3157,19.2558,19.2667,38100.0
2008-03-20 12:30:00,35.35,35.38,35.18,35.2,63200.0,19.2721,19.2885,19.1794,19.1904,63200.0
2008-03-20 12:40:00,35.18,35.3,35.18,35.21,64000.0,19.1794,19.2449,19.1794,19.1958,64000.0
2008-03-20 12:50:00,35.22,35.29,35.18,35.18,50900.0,19.2013,19.2394,19.1794,19.1794,50900.0
2008-03-20 13:00:00,35.19,35.28,35.17,35.23,190700.0,19.1849,19.234,19.174,19.2067,190700.0
2008-03-20 13:10:00,35.24,35.24,35.13,35.21,84200.0,19.2122,19.2122,19.1522,19.1958,84200.0
2008-03-20 13:20:00,35.22,35.43,35.22,35.43,43000.0,19.2013,19.3157,19.2013,19.3157,43000.0
2008-03-20 13:30:00,35.42,35.57,35.35,35.53,95700.0,19.3103,19.3921,19.2721,19.3703,95700.0
2008-03-20 13:40:00,35.53,35.53,35.46,35.47,88600.0,19.3703,19.3703,19.3321,19.3375,88600.0
2008-03-20 13:50:00,35.46,35.52,35.45,35.47,65800.0,19.3321,19.3648,19.3266,19.3375,65800.0
2008-03-20 14:00:00,35.47,35.51,35.43,35.48,101700.0,19.3375,19.3594,19.3157,19.343,101700.0
2008-03-20 14:10:00,35.49,35.54,35.44,35.48,162600.0,19.3485,19.3757,19.3212,19.343,162600.0
2008-03-20 14:20:00,35.47,35.57,35.47,35.56,67300.0,19.3375,19.3921,19.3375,19.3866,67300.0
2008-03-20 14:30:00,35.56,35.67,35.56,35.61,122200.0,19.3866,19.4466,19.3866,19.4139,122200.0
2008-03-20 14:40:00,35.6,35.64,35.59,35.62,78200.0,19.4084,19.4302,19.403,19.4193,78200.0
2008-03-20 14:50:00,35.62,35.77,35.6,35.77,83000.0,19.4193,19.5011,19.4084,19.5011,83000.0
2008-03-20 15:00:00,35.74,35.79,35.72,35.77,188500.0,19.4847,19.512,19.4738,19.5011,188500.0
2008-03-20 15:10:00,35.77,35.84,35.75,35.79,83800.0,19.5011,19.5393,19.4902,19.512,83800.0
2008-03-20 15:20:00,35.78,35.91,35.72,35.77,198500.0,19.5066,19.5774,19.4738,19.5011,198500.0
2008-03-20 15:30:00,35.76,35.83,35.71,35.75,147000.0,19.4957,19.5338,19.4684,19.4902,147000.0
2008-03-20 15:40:00,35.75,35.82,35.71,35.74,160600.0,19.4902,19.5284,19.4684,19.4847,160600.0
2008-03-20 15:50:00,35.73,35.89,35.72,35.89,409300.0,19.4793,19.5665,19.4738,19.5665,409300.0
2008-03-24 09:30:00,35.77,36.01,35.75,36.01,131400.0,19.5011,19.6319,19.4902,19.6319,131400.0
2008-03-24 09:40:00,36.03,36.34,36.0,36.24,158400.0,19.6429,19.8119,19.6265,19.7573,158400.0
2008-03-24 09:50:00,36.25,36.4,36.17,36.29,156200.0,19.7628,19.8446,19.7192,19.7846,156200.0
2008-03-24 10:00:00,36.31,36.89,36.3,36.74,252900.0,19.7955,20.1117,19.79,20.0299,252900.0
2008-03-24 10:10:00,36.76,37.12,36.73,37.12,268800.0,20.0408,20.2371,20.0245,20.2371,268800.0
2008-03-24 10:20:00,37.11,37.39,37.09,37.39,192900.0,20.2316,20.3843,20.2207,20.3843,192900.0
2008-03-24 10:30:00,37.38,37.82,37.36,37.79,263200.0,20.3788,20.6187,20.3679,20.6024,263200.0
2008-03-24 10:40:00,37.79,37.87,37.6,37.61,145800.0,20.6024,20.646,20.4988,20.5042,145800.0
2008-03-24 10:50:00,37.61,37.61,37.36,37.42,133500.0,20.5042,20.5042,20.3679,20.4007,133500.0
2008-03-24 11:00:00,37.42,37.45,37.08,37.09,153300.0,20.4007,20.417,20.2153,20.2207,153300.0
2008-03-24 11:10:00,37.1,37.45,37.08,37.42,117100.0,20.2262,20.417,20.2153,20.4007,117100.0
2008-03-24 11:20:00,37.41,37.46,37.38,37.42,53400.0,20.3952,20.4225,20.3788,20.4007,53400.0
2008-03-24 11:30:00,37.42,37.44,37.38,37.42,41400.0,20.4007,20.4116,20.3788,20.4007,41400.0
2008-03-24 11:40:00,37.41,37.52,37.38,37.4,81300.0,20.3952,20.4552,20.3788,20.3897,81300.0
2008-03-24 11:50:00,37.39,37.4,37.25,37.28,51100.0,20.3843,20.3897,20.308,20.3243,51100.0
2008-03-24 12:00:00,37.28,37.29,37.22,37.28,44800.0,20.3243,20.3298,20.2916,20.3243,44800.0
2008-03-24 12:10:00,37.29,37.33,37.19,37.32,57000.0,20.3298,20.3516,20.2753,20.3461,57000.0
2008-03-24 12:20:00,37.32,37.44,37.31,37.44,72000.0,20.3461,20.4116,20.3407,20.4116,72000.0
2008-03-24 12:30:00,37.43,37.45,37.34,37.38,55900.0,20.4061,20.417,20.357,20.3788,55900.0
2008-03-24 12:40:00,37.38,37.42,37.34,37.39,53800.0,20.3788,20.4007,20.357,20.3843,53800.0
2008-03-24 12:50:00,37.39,37.43,37.26,37.26,52800.0,20.3843,20.4061,20.3134,20.3134,52800.0
2008-03-24 13:00:00,37.27,37.41,37.25,37.39,83700.0,20.3189,20.3952,20.308,20.3843,83700.0
2008-03-24 13:10:00,37.39,37.39,37.3,37.34,37700.0,20.3843,20.3843,20.3352,20.357,37700.0
2008-03-24 13:20:00,37.35,37.42,37.35,37.35,40600.0,20.3625,20.4007,20.3625,20.3625,40600.0
2008-03-24 13:30:00,37.35,37.37,37.32,37.37,67800.0,20.3625,20.3734,20.3461,20.3734,67800.0
2008-03-24 13:40:00,37.36,37.4,37.35,37.39,51700.0,20.3679,20.3897,20.3625,20.3843,51700.0
2008-03-24 13:50:00,37.38,37.47,37.38,37.41,42300.0,20.3788,20.4279,20.3788,20.3952,42300.0
2008-03-24 14:00:00,37.42,37.43,37.37,37.4,84300.0,20.4007,20.4061,20.3734,20.3897,84300.0
2008-03-24 14:10:00,37.4,37.46,37.29,37.45,115600.0,20.3897,20.4225,20.3298,20.417,115600.0
2008-03-24 14:20:00,37.45,37.49,37.41,37.49,40400.0,20.417,20.4388,20.3952,20.4388,40400.0
2008-03-24 14:30:00,37.49,37.53,37.4,37.42,121000.0,20.4388,20.4606,20.3897,20.4007,121000.0
2008-03-24 14:40:00,37.41,37.48,37.39,37.4,60100.0,20.3952,20.4334,20.3843,20.3897,60100.0
2008-03-24 14:50:00,37.4,37.42,37.28,37.3,143800.0,20.3897,20.4007,20.3243,20.3352,143800.0
2008-03-24 15:00:00,37.3,37.42,37.29,37.41,273000.0,20.3352,20.4007,20.3298,20.3952,273000.0
2008-03-24 15:10:00,37.41,37.46,37.37,37.43,105800.0,20.3952,20.4225,20.3734,20.4061,105800.0
2008-03-24 15:20:00,37.42,37.45,37.39,37.4,115000.0,20.4007,20.417,20.3843,20.3897,115000.0
2008-03-24 15:30:00,37.4,37.48,37.39,37.4,191100.0,20.3897,20.4334,20.3843,20.3897,191100.0
2008-03-24 15:40:00,37.4,37.45,37.29,37.29,219900.0,20.3897,20.417,20.3298,20.3298,219900.0
2008-03-24 15:50:00,37.29,37.43,37.29,37.43,299300.0,20.3298,20.4061,20.3298,20.4061,299300.0
2008-03-25 09:30:00,37.4,37.43,37.11,37.42,88900.0,20.3897,20.4061,20.2316,20.4007,88900.0
2008-03-25 09:40:00,37.42,37.85,37.42,37.75,145400.0,20.4007,20.6351,20.4007,20.5806,145400.0
2008-03-25 09:50:00,37.76,37.84,37.7,37.75,245500.0,20.586,20.6296,20.5533,20.5806,245500.0
2008-03-25 10:00:00,37.75,37.88,37.61,37.67,337600.0,20.5806,20.6514,20.5042,20.5369,337600.0
2008-03-25 10:10:00,37.66,37.76,37.59,37.7,150300.0,20.5315,20.586,20.4933,20.5533,150300.0
2008-03-25 10:20:00,37.7,37.83,37.69,37.76,158700.0,20.5533,20.6242,20.5478,20.586,158700.0
2008-03-25 10:30:00,37.76,37.8,37.55,37.58,258400.0,20.586,20.6078,20.4715,20.4879,258400.0
2008-03-25 10:40:00,37.58,37.8,37.56,37.78,94800.0,20.4879,20.6078,20.477,20.5969,94800.0
2008-03-25 10:50:00,37.78,37.79,37.61,37.64,112800.0,20.5969,20.6024,20.5042,20.5206,112800.0
2008-03-25 11:00:00,37.64,37.77,37.63,37.65,111800.0,20.5206,20.5915,20.5151,20.526,111800.0
2008-03-25 11:10:00,37.65,37.79,37.62,37.62,70200.0,20.526,20.6024,20.5097,20.5097,70200.0
2008-03-25 11:20:00,37.62,37.72,37.61,37.67,126500.0,20.5097,20.5642,20.5042,20.5369,126500.0
2008-03-25 11:30:00,37.66,37.68,37.61,37.63,83800.0,20.5315,20.5424,20.5042,20.5151,83800.0
2008-03-25 11:40:00,37.64,37.65,37.5,37.5,95600.0,20.5206,20.526,20.4443,20.4443,95600.0
2008-03-25 11:50:00,37.5,37.6,37.46,37.52,168700.0,20.4443,20.4988,20.4225,20.4552,168700.0
2008-03-25 12:00:00,37.52,37.77,37.47,37.77,66300.0,20.4552,20.5915,20.4279,20.5915,66300.0
2008-03-25 12:10:00,37.77,37.78,37.63,37.68,64200.0,20.5915,20.5969,20.5151,20.5424,64200.0
2008-03-25 12:20:00,37.69,37.71,37.59,37.71,37300.0,20.5478,20.5588,20.4933,20.5588,37300.0
2008-03-25 12:30:00,37.7,37.72,37.58,37.58,60200.0,20.5533,20.5642,20.4879,20.4879,60200.0
2008-03-25 12:40:00,37.58,37.63,37.56,37.61,63800.0,20.4879,20.5151,20.477,20.5042,63800.0
2008-03-25 12:50:00,37.63,37.67,37.5,37.52,50200.0,20.5151,20.5369,20.4443,20.4552,50200.0
2008-03-25 13:00:00,37.51,37.55,37.45,37.47,53400.0,20.4497,20.4715,20.417,20.4279,53400.0
2008-03-25 13:10:00,37.46,37.52,37.46,37.48,28100.0,20.4225,20.4552,20.4225,20.4334,28100.0
2008-03-25 13:20:00,37.49,37.49,37.41,37.41,60600.0,20.4388,20.4388,20.3952,20.3952,60600.0
2008-03-25 13:30:00,37.41,37.49,37.32,37.32,92600.0,20.3952,20.4388,20.3461,20.3461,92600.0
2008-03-25 13:40:00,37.32,37.41,37.24,37.41,150100.0,20.3461,20.3952,20.3025,20.3952,150100.0
2008-03-25 13:50:00,37.42,37.67,37.42,37.62,75700.0,20.4007,20.5369,20.4007,20.5097,75700.0
2008-03-25 14:00:00,37.62,37.62,37.53,37.57,59100.0,20.5097,20.5097,20.4606,20.4824,59100.0
2008-03-25 14:10:00,37.57,37.59,37.46,37.51,27600.0,20.4824,20.4933,20.4225,20.4497,27600.0
2008-03-25 14:20:00,37.51,37.52,37.49,37.51,31300.0,20.4497,20.4552,20.4388,20.4497,31300.0
2008-03-25 14:30:00,37.52,37.53,37.49,37.5,34800.0,20.4552,20.4606,20.4388,20.4443,34800.0
2008-03-25 14:40:00,37.5,37.56,37.48,37.5,44500.0,20.4443,20.477,20.4334,20.4443,44500.0
2008-03-25 14:50:00,37.5,37.6,37.48,37.57,117200.0,20.4443,20.4988,20.4334,20.4824,117200.0
2008-03-25 15:00:00,37.57,37.62,37.49,37.49,50700.0,20.4824,20.5097,20.4388,20.4388,50700.0
2008-03-25 15:10:00,37.49,37.54,37.46,37.5,93400.0,20.4388,20.4661,20.4225,20.4443,93400.0
2008-03-25 15:20:00,37.5,37.55,37.41,37.48,56500.0,20.4443,20.4715,20.3952,20.4334,56500.0
2008-03-25 15:30:00,37.49,37.52,37.42,37.43,46100.0,20.4388,20.4552,20.4007,20.4061,46100.0
2008-03-25 15:40:00,37.43,37.47,37.37,37.42,84200.0,20.4061,20.4279,20.3734,20.4007,84200.0
2008-03-25 15:50:00,37.42,37.47,37.3,37.38,193700.0,20.4007,20.4279,20.3352,20.3788,193700.0
2008-03-26 09:30:00,37.44,37.44,36.75,36.85,165600.0,20.4116,20.4116,20.0354,20.0899,165600.0
2008-03-26 09:40:00,36.85,36.93,36.43,36.56,199000.0,20.0899,20.1335,19.8609,19.9318,199000.0
2008-03-26 09:50:00,36.56,36.56,36.37,36.44,120800.0,19.9318,19.9318,19.8282,19.8664,120800.0
2008-03-26 10:00:00,36.47,36.51,36.42,36.49,111300.0,19.8827,19.9045,19.8555,19.8936,111300.0
2008-03-26 10:10:00,36.49,36.57,36.43,36.48,64400.0,19.8936,19.9372,19.8609,19.8882,64400.0
2008-03-26 10:20:00,36.48,36.53,36.45,36.48,63500.0,19.8882,19.9154,19.8718,19.8882,63500.0
2008-03-26 10:30:00,36.48,36.48,36.28,36.28,81600.0,19.8882,19.8882,19.7791,19.7791,81600.0
2008-03-26 10:40:00,36.28,36.3,36.08,36.14,102600.0,19.7791,19.79,19.6701,19.7028,102600.0
2008-03-26 10:50:00,36.14,36.29,36.14,36.26,45700.0,19.7028,19.7846,19.7028,19.7682,45700.0
2008-03-26 11:00:00,36.26,36.3,36.16,36.29,54900.0,19.7682,19.79,19.7137,19.7846,54900.0
2008-03-26 11:10:00,36.29,36.39,36.28,36.34,46600.0,19.7846,19.8391,19.7791,19.8119,46600.0
2008-03-26 11:20:00,36.34,36.59,36.32,36.57,68200.0,19.8119,19.9482,19.801,19.9372,68200.0
2008-03-26 11:30:00,36.57,36.6,36.48,36.49,42600.0,19.9372,19.9536,19.8882,19.8936,42600.0
2008-03-26 11:40:00,36.49,36.54,36.43,36.52,36400.0,19.8936,19.9209,19.8609,19.91,36400.0
2008-03-26 11:50:00,36.53,36.6,36.52,36.55,24600.0,19.9154,19.9536,19.91,19.9263,24600.0
2008-03-26 12:00:00,36.53,36.65,36.52,36.64,49300.0,19.9154,19.9809,19.91,19.9754,49300.0
2008-03-26 12:10:00,36.64,36.65,36.59,36.64,44800.0,19.9754,19.9809,19.9482,19.9754,44800.0
2008-03-26 12:20:00,36.64,36.8,36.64,36.79,57100.0,19.9754,20.0626,19.9754,20.0572,57100.0
2008-03-26 12:30:00,36.79,36.8,36.67,36.7,62500.0,20.0572,20.0626,19.9918,20.0081,62500.0
2008-03-26 12:40:00,36.69,36.78,36.65,36.78,43100.0,20.0027,20.0517,19.9809,20.0517,43100.0
2008-03-26 12:50:00,36.78,36.83,36.72,36.75,64700.0,20.0517,20.079,20.019,20.0354,64700.0
2008-03-26 13:00:00,36.76,36.83,36.74,36.8,44700.0,20.0408,20.079,20.0299,20.0626,44700.0
2008-03-26 13:10:00,36.8,36.8,36.74,36.74,38000.0,20.0626,20.0626,20.0299,20.0299,38000.0
2008-03-26 13:20:00,36.74,36.77,36.71,36.75,29500.0,20.0299,20.0463,20.0136,20.0354,29500.0
2008-03-26 13:30:00,36.74,36.75,36.63,36.64,58900.0,20.0299,20.0354,19.97,19.9754,58900.0
2008-03-26 13:40:00,36.64,36.82,36.63,36.76,73500.0,19.9754,20.0735,19.97,20.0408,73500.0
2008-03-26 13:50:00,36.76,36.88,36.76,36.85,39100.0,20.0408,20.1063,20.0408,20.0899,39100.0
2008-03-26 14:00:00,36.85,36.97,36.79,36.95,76500.0,20.0899,20.1553,20.0572,20.1444,76500.0
2008-03-26 14:10:00,36.96,37.07,36.92,37.01,130600.0,20.1499,20.2098,20.1281,20.1771,130600.0
2008-03-26 14:20:00,37.01,37.05,36.94,37.02,89000.0,20.1771,20.1989,20.139,20.1826,89000.0
2008-03-26 14:30:00,37.01,37.15,36.98,37.03,78800.0,20.1771,20.2535,20.1608,20.188,78800.0
2008-03-26 14:40:00,37.02,37.07,36.91,37.04,67800.0,20.1826,20.2098,20.1226,20.1935,67800.0
2008-03-26 14:50:00,37.03,37.24,37.02,37.23,79600.0,20.188,20.3025,20.1826,20.2971,79600.0
2008-03-26 15:00:00,37.23,37.27,37.13,37.17,117900.0,20.2971,20.3189,20.2425,20.2644,117900.0
2008-03-26 15:10:00,37.17,37.18,37.01,37.07,64900.0,20.2644,20.2698,20.1771,20.2098,64900.0
2008-03-26 15:20:00,37.05,37.11,36.99,37.01,75400.0,20.1989,20.2316,20.1662,20.1771,75400.0
2008-03-26 15:30:00,37.01,37.03,36.9,37.01,151100.0,20.1771,20.188,20.1172,20.1771,151100.0
2008-03-26 15:40:00,37.02,37.09,36.98,37.09,182100.0,20.1826,20.2207,20.1608,20.2207,182100.0
2008-03-26 15:50:00,37.09,37.13,36.98,37.0,245600.0,20.2207,20.2425,20.1608,20.1717,245600.0
2008-03-27 09:30:00,38.12,38.12,37.6,37.68,284200.0,20.7823,20.7823,20.4988,20.5424,284200.0
2008-03-27 09:40:00,37.69,37.95,37.66,37.78,155000.0,20.5478,20.6896,20.5315,20.5969,155000.0
2008-03-27 09:50:00,37.78,37.79,37.36,37.56,202000.0,20.5969,20.6024,20.3679,20.477,202000.0
2008-03-27 10:00:00,37.58,37.58,37.39,37.46,87000.0,20.4879,20.4879,20.3843,20.4225,87000.0
2008-03-27 10:10:00,37.45,37.6,37.44,37.44,123300.0,20.417,20.4988,20.4116,20.4116,123300.0
2008-03-27 10:20:00,37.44,37.49,37.39,37.43,105700.0,20.4116,20.4388,20.3843,20.4061,105700.0
2008-03-27 10:30:00,37.44,37.48,37.35,37.45,154800.0,20.4116,20.4334,20.3625,20.417,154800.0
2008-03-27 10:40:00,37.45,37.46,37.36,37.36,110700.0,20.417,20.4225,20.3679,20.3679,110700.0
2008-03-27 10:50:00,37.36,37.57,37.3,37.52,130100.0,20.3679,20.4824,20.3352,20.4552,130100.0
2008-03-27 11:00:00,37.52,37.64,37.49,37.58,119800.0,20.4552,20.5206,20.4388,20.4879,119800.0
2008-03-27 11:10:00,37.57,37.58,37.41,37.45,64200.0,20.4824,20.4879,20.3952,20.417,64200.0
2008-03-27 11:20:00,37.45,37.49,37.36,37.42,62500.0,20.417,20.4388,20.3679,20.4007,62500.0
2008-03-27 11:30:00,37.41,37.49,37.37,37.48,61500.0,20.3952,20.4388,20.3734,20.4334,61500.0
2008-03-27 11:40:00,37.48,37.63,37.46,37.6,116700.0,20.4334,20.5151,20.4225,20.4988,116700.0
2008-03-27 11:50:00,37.61,37.61,37.54,37.57,74900.0,20.5042,20.5042,20.4661,20.4824,74900.0
2008-03-27 12:00:00,37.56,37.58,37.47,37.55,44400.0,20.477,20.4879,20.4279,20.4715,44400.0
2008-03-27 12:10:00,37.54,37.65,37.52,37.59,65300.0,20.4661,20.526,20.4552,20.4933,65300.0
2008-03-27 12:20:00,37.58,37.67,37.56,37.67,24800.0,20.4879,20.5369,20.477,20.5369,24800.0
2008-03-27 12:30:00,37.67,37.74,37.67,37.69,47500.0,20.5369,20.5751,20.5369,20.5478,47500.0
2008-03-27 12:40:00,37.68,37.82,37.68,37.72,90900.0,20.5424,20.6187,20.5424,20.5642,90900.0
2008-03-27 12:50:00,37.72,37.74,37.59,37.59,69100.0,20.5642,20.5751,20.4933,20.4933,69100.0
2008-03-27 13:00:00,37.59,37.61,37.54,37.57,57500.0,20.4933,20.5042,20.4661,20.4824,57500.0
2008-03-27 13:10:00,37.56,37.69,37.55,37.67,58100.0,20.477,20.5478,20.4715,20.5369,58100.0
2008-03-27 13:20:00,37.66,37.67,37.57,37.59,49200.0,20.5315,20.5369,20.4824,20.4933,49200.0
2008-03-27 13:30:00,37.59,37.6,37.46,37.51,70300.0,20.4933,20.4988,20.4225,20.4497,70300.0
2008-03-27 13:40:00,37.51,37.51,37.33,37.44,60100.0,20.4497,20.4497,20.3516,20.4116,60100.0
2008-03-27 13:50:00,37.44,37.46,37.4,37.43,35700.0,20.4116,20.4225,20.3897,20.4061,35700.0
2008-03-27 14:00:00,37.42,37.43,37.31,37.37,76600.0,20.4007,20.4061,20.3407,20.3734,76600.0
2008-03-27 14:10:00,37.37,37.48,37.36,37.36,40100.0,20.3734,20.4334,20.3679,20.3679,40100.0
2008-03-27 14:20:00,37.36,37.45,37.35,37.41,36600.0,20.3679,20.417,20.3625,20.3952,36600.0
2008-03-27 14:30:00,37.39,37.58,37.39,37.56,53100.0,20.3843,20.4879,20.3843,20.477,53100.0
2008-03-27 14:40:00,37.55,37.62,37.5,37.54,66200.0,20.4715,20.5097,20.4443,20.4661,66200.0
2008-03-27 14:50:00,37.53,37.59,37.4,37.41,65300.0,20.4606,20.4933,20.3897,20.3952,65300.0
2008-03-27 15:00:00,37.41,37.51,37.38,37.47,68800.0,20.3952,20.4497,20.3788,20.4279,68800.0
2008-03-27 15:10:00,37.46,37.53,37.42,37.42,71600.0,20.4225,20.4606,20.4007,20.4007,71600.0
2008-03-27 15:20:00,37.42,37.46,37.35,37.45,126400.0,20.4007,20.4225,20.3625,20.417,126400.0
2008-03-27 15:30:00,37.45,37.47,37.22,37.24,157400.0,20.417,20.4279,20.2916,20.3025,157400.0
2008-03-27 15:40:00,37.24,37.35,37.24,37.3,131700.0,20.3025,20.3625,20.3025,20.3352,131700.0
2008-03-27 15:50:00,37.3,37.32,37.13,37.13,228700.0,20.3352,20.3461,20.2425,20.2425,228700.0
2008-03-28 09:30:00,37.43,37.73,37.24,37.36,116600.0,20.4061,20.5697,20.3025,20.3679,116600.0
2008-03-28 09:40:00,37.35,37.5,37.28,37.45,116700.0,20.3625,20.4443,20.3243,20.417,116700.0
2008-03-28 09:50:00,37.45,37.91,37.45,37.76,199100.0,20.417,20.6678,20.417,20.586,199100.0
2008-03-28 10:00:00,37.76,37.97,37.73,37.79,145600.0,20.586,20.7005,20.5697,20.6024,145600.0
2008-03-28 10:10:00,37.78,37.79,37.57,37.65,106600.0,20.5969,20.6024,20.4824,20.526,106600.0
2008-03-28 10:20:00,37.66,37.73,37.62,37.71,120600.0,20.5315,20.5697,20.5097,20.5588,120600.0
2008-03-28 10:30:00,37.7,37.79,37.6,37.68,157000.0,20.5533,20.6024,20.4988,20.5424,157000.0
2008-03-28 10:40:00,37.68,37.77,37.67,37.74,110100.0,20.5424,20.5915,20.5369,20.5751,110100.0
2008-03-28 10:50:00,37.74,37.84,37.68,37.71,132100.0,20.5751,20.6296,20.5424,20.5588,132100.0
2008-03-28 11:00:00,37.71,37.74,37.67,37.68,130300.0,20.5588,20.5751,20.5369,20.5424,130300.0
2008-03-28 11:10:00,37.68,37.72,37.65,37.68,69700.0,20.5424,20.5642,20.526,20.5424,69700.0
2008-03-28 11:20:00,37.67,37.73,37.65,37.68,85100.0,20.5369,20.5697,20.526,20.5424,85100.0
2008-03-28 11:30:00,37.69,37.75,37.69,37.75,53300.0,20.5478,20.5806,20.5478,20.5806,53300.0
2008-03-28 11:40:00,37.75,37.86,37.69,37.76,91900.0,20.5806,20.6405,20.5478,20.586,91900.0
2008-03-28 11:50:00,37.77,37.81,37.67,37.72,58900.0,20.5915,20.6133,20.5369,20.5642,58900.0
2008-03-28 12:00:00,37.72,37.74,37.61,37.63,63700.0,20.5642,20.5751,20.5042,20.5151,63700.0
2008-03-28 12:10:00,37.62,37.7,37.62,37.64,55000.0,20.5097,20.5533,20.5097,20.5206,55000.0
2008-03-28 12:20:00,37.65,37.68,37.64,37.68,22400.0,20.526,20.5424,20.5206,20.5424,22400.0
2008-03-28 12:30:00,37.68,37.68,37.62,37.64,30200.0,20.5424,20.5424,20.5097,20.5206,30200.0
2008-03-28 12:40:00,37.63,37.66,37.51,37.54,66800.0,20.5151,20.5315,20.4497,20.4661,66800.0
2008-03-28 12:50:00,37.55,37.61,37.52,37.56,41900.0,20.4715,20.5042,20.4552,20.477,41900.0
2008-03-28 13:00:00,37.55,37.64,37.55,37.56,46300.0,20.4715,20.5206,20.4715,20.477,46300.0
2008-03-28 13:10:00,37.55,37.56,37.52,37.53,19300.0,20.4715,20.477,20.4552,20.4606,19300.0
2008-03-28 13:20:00,37.55,37.55,37.45,37.47,76900.0,20.4715,20.4715,20.417,20.4279,76900.0
2008-03-28 13:30:00,37.46,37.47,37.32,37.42,58100.0,20.4225,20.4279,20.3461,20.4007,58100.0
2008-03-28 13:40:00,37.41,37.41,37.25,37.25,70200.0,20.3952,20.3952,20.308,20.308,70200.0
2008-03-28 13:50:00,37.23,37.26,37.17,37.25,59500.0,20.2971,20.3134,20.2644,20.308,59500.0
2008-03-28 14:00:00,37.24,37.35,37.23,37.31,47700.0,20.3025,20.3625,20.2971,20.3407,47700.0
2008-03-28 14:10:00,37.31,37.35,37.28,37.33,49500.0,20.3407,20.3625,20.3243,20.3516,49500.0
2008-03-28 14:20:00,37.33,37.37,37.25,37.26,58100.0,20.3516,20.3734,20.308,20.3134,58100.0
2008-03-28 14:30:00,37.27,37.33,37.17,37.18,43700.0,20.3189,20.3516,20.2644,20.2698,43700.0
2008-03-28 14:40:00,37.19,37.24,37.15,37.23,36200.0,20.2753,20.3025,20.2535,20.2971,36200.0
2008-03-28 14:50:00,37.22,37.26,37.19,37.26,29900.0,20.2916,20.3134,20.2753,20.3134,29900.0
2008-03-28 15:00:00,37.25,37.27,37.16,37.17,44000.0,20.308,20.3189,20.2589,20.2644,44000.0
2008-03-28 15:10:00,37.18,37.19,37.03,37.05,69500.0,20.2698,20.2753,20.188,20.1989,69500.0
2008-03-28 15:20:00,37.05,37.16,37.05,37.15,55200.0,20.1989,20.2589,20.1989,20.2535,55200.0
2008-03-28 15:30:00,37.15,37.15,37.05,37.05,54300.0,20.2535,20.2535,20.1989,20.1989,54300.0
2008-03-28 15:40:00,37.06,37.07,36.9,36.98,111800.0,20.2044,20.2098,20.1172,20.1608,111800.0
2008-03-28 15:50:00,36.99,37.01,36.82,36.88,304000.0,20.1662,20.1771,20.0735,20.1063,304000.0
2008-03-31 09:30:00,37.0,37.07,36.81,36.92,68200.0,20.1717,20.2098,20.0681,20.1281,68200.0
2008-03-31 09:40:00,36.92,37.41,36.92,37.23,110900.0,20.1281,20.3952,20.1281,20.2971,110900.0
2008-03-31 09:50:00,37.22,37.35,37.16,37.22,86700.0,20.2916,20.3625,20.2589,20.2916,86700.0
2008-03-31 10:00:00,37.22,37.22,37.07,37.11,104100.0,20.2916,20.2916,20.2098,20.2316,104100.0
2008-03-31 10:10:00,37.1,37.15,36.99,37.15,78400.0,20.2262,20.2535,20.1662,20.2535,78400.0
2008-03-31 10:20:00,37.15,37.17,36.81,36.85,56800.0,20.2535,20.2644,20.0681,20.0899,56800.0
2008-03-31 10:30:00,36.84,37.0,36.76,36.99,93600.0,20.0844,20.1717,20.0408,20.1662,93600.0
2008-03-31 10:40:00,36.99,37.01,36.8,36.82,58500.0,20.1662,20.1771,20.0626,20.0735,58500.0
2008-03-31 10:50:00,36.82,37.02,36.81,37.01,41000.0,20.0735,20.1826,20.0681,20.1771,41000.0
2008-03-31 11:00:00,37.01,37.01,36.87,36.89,41900.0,20.1771,20.1771,20.1008,20.1117,41900.0
2008-03-31 11:10:00,36.89,36.9,36.8,36.89,63700.0,20.1117,20.1172,20.0626,20.1117,63700.0
2008-03-31 11:20:00,36.89,36.98,36.87,36.94,51500.0,20.1117,20.1608,20.1008,20.139,51500.0
2008-03-31 11:30:00,36.94,37.01,36.94,36.96,42700.0,20.139,20.1771,20.139,20.1499,42700.0
2008-03-31 11:40:00,36.97,37.06,36.96,37.04,36000.0,20.1553,20.2044,20.1499,20.1935,36000.0
2008-03-31 11:50:00,37.04,37.12,36.99,37.01,58200.0,20.1935,20.2371,20.1662,20.1771,58200.0
2008-03-31 12:00:00,37.0,37.1,36.99,37.04,30800.0,20.1717,20.2262,20.1662,20.1935,30800.0
2008-03-31 12:10:00,37.03,37.04,36.98,37.0,28500.0,20.188,20.1935,20.1608,20.1717,28500.0
2008-03-31 12:20:00,37.0,37.02,36.97,37.02,41400.0,20.1717,20.1826,20.1553,20.1826,41400.0
2008-03-31 12:30:00,37.03,37.1,37.01,37.08,27700.0,20.188,20.2262,20.1771,20.2153,27700.0
2008-03-31 12:40:00,37.08,37.1,37.03,37.09,23800.0,20.2153,20.2262,20.188,20.2207,23800.0
2008-03-31 12:50:00,37.07,37.13,37.07,37.13,46900.0,20.2098,20.2425,20.2098,20.2425,46900.0
2008-03-31 13:00:00,37.13,37.26,37.12,37.25,55600.0,20.2425,20.3134,20.2371,20.308,55600.0
2008-03-31 13:10:00,37.25,37.29,37.19,37.2,22500.0,20.308,20.3298,20.2753,20.2807,22500.0
2008-03-31 13:20:00,37.2,37.23,37.17,37.21,34500.0,20.2807,20.2971,20.2644,20.2862,34500.0
2008-03-31 13:30:00,37.21,37.26,37.19,37.22,49500.0,20.2862,20.3134,20.2753,20.2916,49500.0
2008-03-31 13:40:00,37.21,37.22,37.12,37.17,27300.0,20.2862,20.2916,20.2371,20.2644,27300.0
2008-03-31 13:50:00,37.17,37.25,37.16,37.19,42900.0,20.2644,20.308,20.2589,20.2753,42900.0
2008-03-31 14:00:00,37.2,37.25,37.16,37.23,68400.0,20.2807,20.308,20.2589,20.2971,68400.0
2008-03-31 14:10:00,37.23,37.24,37.15,37.16,44000.0,20.2971,20.3025,20.2535,20.2589,44000.0
2008-03-31 14:20:00,37.17,37.24,37.16,37.21,32400.0,20.2644,20.3025,20.2589,20.2862,32400.0
2008-03-31 14:30:00,37.21,37.25,37.21,37.21,36300.0,20.2862,20.308,20.2862,20.2862,36300.0
2008-03-31 14:40:00,37.22,37.22,37.08,37.08,32800.0,20.2916,20.2916,20.2153,20.2153,32800.0
2008-03-31 14:50:00,37.1,37.11,37.01,37.1,42800.0,20.2262,20.2316,20.1771,20.2262,42800.0
2008-03-31 15:00:00,37.1,37.12,37.04,37.08,49800.0,20.2262,20.2371,20.1935,20.2153,49800.0
2008-03-31 15:10:00,37.07,37.16,37.05,37.15,46000.0,20.2098,20.2589,20.1989,20.2535,46000.0
2008-03-31 15:20:00,37.16,37.21,37.08,37.08,62200.0,20.2589,20.2862,20.2153,20.2153,62200.0
2008-03-31 15:30:00,37.08,37.14,37.05,37.13,100800.0,20.2153,20.248,20.1989,20.2425,100800.0
2008-03-31 15:40:00,37.13,37.32,37.13,37.25,215200.0,20.2425,20.3461,20.2425,20.308,215200.0
2008-03-31 15:50:00,37.25,37.25,37.08,37.15,206100.0,20.308,20.308,20.2153,20.2535,206100.0
2008-04-01 09:30:00,37.64,38.22,37.61,38.13,230500.0,20.5206,20.8368,20.5042,20.7877,230500.0
2008-04-01 09:40:00,38.14,38.15,37.86,37.89,139200.0,20.7932,20.7986,20.6405,20.6569,139200.0
2008-04-01 09:50:00,37.88,37.89,37.63,37.74,126200.0,20.6514,20.6569,20.5151,20.5751,126200.0
2008-04-01 10:00:00,37.74,37.93,37.73,37.75,168700.0,20.5751,20.6787,20.5697,20.5806,168700.0
2008-04-01 10:10:00,37.8,37.82,37.57,37.82,104300.0,20.6078,20.6187,20.4824,20.6187,104300.0
2008-04-01 10:20:00,37.81,37.9,37.77,37.85,100600.0,20.6133,20.6623,20.5915,20.6351,100600.0
2008-04-01 10:30:00,37.85,38.03,37.85,38.02,85700.0,20.6351,20.7332,20.6351,20.7278,85700.0
2008-04-01 10:40:00,38.02,38.12,37.99,38.03,80400.0,20.7278,20.7823,20.7114,20.7332,80400.0
2008-04-01 10:50:00,38.03,38.33,38.0,38.32,126000.0,20.7332,20.8968,20.7169,20.8913,126000.0
2008-04-01 11:00:00,38.31,38.36,38.16,38.28,60500.0,20.8859,20.9131,20.8041,20.8695,60500.0
2008-04-01 11:10:00,38.29,38.32,38.15,38.15,77500.0,20.875,20.8913,20.7986,20.7986,77500.0
2008-04-01 11:20:00,38.15,38.16,38.04,38.08,64100.0,20.7986,20.8041,20.7387,20.7605,64100.0
2008-04-01 11:30:00,38.08,38.32,38.08,38.18,86800.0,20.7605,20.8913,20.7605,20.815,86800.0
2008-04-01 11:40:00,38.19,38.21,38.04,38.06,132200.0,20.8204,20.8313,20.7387,20.7496,132200.0
2008-04-01 11:50:00,38.06,38.17,38.06,38.16,51400.0,20.7496,20.8095,20.7496,20.8041,51400.0
2008-04-01 12:00:00,38.16,38.28,38.15,38.26,47400.0,20.8041,20.8695,20.7986,20.8586,47400.0
2008-04-01 12:10:00,38.26,38.34,38.23,38.32,38300.0,20.8586,20.9022,20.8422,20.8913,38300.0
2008-04-01 12:20:00,38.31,38.38,38.27,38.34,127000.0,20.8859,20.924,20.8641,20.9022,127000.0
2008-04-01 12:30:00,38.34,38.38,38.15,38.35,103900.0,20.9022,20.924,20.7986,20.9077,103900.0
2008-04-01 12:40:00,38.35,38.4,38.31,38.33,57700.0,20.9077,20.9349,20.8859,20.8968,57700.0
2008-04-01 12:50:00,38.31,38.33,38.25,38.31,50100.0,20.8859,20.8968,20.8532,20.8859,50100.0
2008-04-01 13:00:00,38.31,38.45,38.3,38.39,125800.0,20.8859,20.9622,20.8804,20.9295,125800.0
2008-04-01 13:10:00,38.39,38.51,38.37,38.49,86200.0,20.9295,20.9949,20.9186,20.984,86200.0
2008-04-01 13:20:00,38.49,38.67,38.47,38.61,100700.0,20.984,21.0821,20.9731,21.0494,100700.0
2008-04-01 13:30:00,38.6,38.67,38.53,38.54,88200.0,21.044,21.0821,21.0058,21.0113,88200.0
2008-04-01 13:40:00,38.53,38.55,38.48,38.49,80800.0,21.0058,21.0167,20.9785,20.984,80800.0
2008-04-01 13:50:00,38.49,38.53,38.46,38.47,73800.0,20.984,21.0058,20.9676,20.9731,73800.0
2008-04-01 14:00:00,38.48,38.52,38.45,38.48,66300.0,20.9785,21.0003,20.9622,20.9785,66300.0
2008-04-01 14:10:00,38.48,38.54,38.47,38.51,38600.0,20.9785,21.0113,20.9731,20.9949,38600.0
2008-04-01 14:20:00,38.5,38.66,38.46,38.46,84300.0,20.9894,21.0767,20.9676,20.9676,84300.0
2008-04-01 14:30:00,38.48,38.77,38.47,38.72,135500.0,20.9785,21.1366,20.9731,21.1094,135500.0
2008-04-01 14:40:00,38.72,38.88,38.72,38.81,208300.0,21.1094,21.1966,21.1094,21.1585,208300.0
2008-04-01 14:50:00,38.81,38.88,38.67,38.67,104200.0,21.1585,21.1966,21.0821,21.0821,104200.0
2008-04-01 15:00:00,38.67,38.79,38.63,38.77,166100.0,21.0821,21.1475,21.0603,21.1366,166100.0
2008-04-01 15:10:00,38.77,38.81,38.72,38.74,136100.0,21.1366,21.1585,21.1094,21.1203,136100.0
2008-04-01 15:20:00,38.73,38.77,38.67,38.68,129200.0,21.1148,21.1366,21.0821,21.0876,129200.0
2008-04-01 15:30:00,38.69,38.83,38.67,38.8,396500.0,21.093,21.1694,21.0821,21.153,396500.0
2008-04-01 15:40:00,38.8,39.01,38.79,38.92,494000.0,21.153,21.2675,21.1475,21.2184,494000.0
2008-04-01 15:50:00,38.91,38.94,38.85,38.9,294800.0,21.213,21.2293,21.1803,21.2075,294800.0
2008-04-02 09:30:00,38.92,39.45,38.78,39.39,135800.0,21.2184,21.5074,21.1421,21.4747,135800.0
2008-04-02 09:40:00,39.39,39.7,39.29,39.61,310000.0,21.4747,21.6437,21.4201,21.5946,310000.0
2008-04-02 09:50:00,39.61,39.62,39.22,39.33,128000.0,21.5946,21.6,21.382,21.4419,128000.0
2008-04-02 10:00:00,39.32,39.4,39.17,39.28,152500.0,21.4365,21.4801,21.3547,21.4147,152500.0
2008-04-02 10:10:00,39.28,39.5,39.23,39.45,161800.0,21.4147,21.5346,21.3874,21.5074,161800.0
2008-04-02 10:20:00,39.46,39.82,39.4,39.75,194800.0,21.5128,21.7091,21.4801,21.6709,194800.0
2008-04-02 10:30:00,39.76,40.04,39.76,39.98,202300.0,21.6764,21.829,21.6764,21.7963,202300.0
2008-04-02 10:40:00,39.97,40.04,39.81,39.81,136100.0,21.7909,21.829,21.7036,21.7036,136100.0
2008-04-02 10:50:00,39.81,39.86,39.68,39.69,102000.0,21.7036,21.7309,21.6328,21.6382,102000.0
2008-04-02 11:00:00,39.69,39.7,39.54,39.54,117900.0,21.6382,21.6437,21.5564,21.5564,117900.0
2008-04-02 11:10:00,39.55,39.64,39.44,39.45,95700.0,21.5619,21.611,21.5019,21.5074,95700.0
2008-04-02 11:20:00,39.44,39.59,39.44,39.47,64900.0,21.5019,21.5837,21.5019,21.5183,64900.0
2008-04-02 11:30:00,39.48,39.54,39.46,39.5,55300.0,21.5237,21.5564,21.5128,21.5346,55300.0
2008-04-02 11:40:00,39.49,39.6,39.46,39.6,98400.0,21.5292,21.5891,21.5128,21.5891,98400.0
2008-04-02 11:50:00,39.6,39.66,39.55,39.63,101600.0,21.5891,21.6219,21.5619,21.6055,101600.0
2008-04-02 12:00:00,39.63,39.74,39.63,39.67,40100.0,21.6055,21.6655,21.6055,21.6273,40100.0
2008-04-02 12:10:00,39.68,39.68,39.6,39.67,37900.0,21.6328,21.6328,21.5891,21.6273,37900.0
2008-04-02 12:20:00,39.67,39.67,39.54,39.62,134100.0,21.6273,21.6273,21.5564,21.6,134100.0
2008-04-02 12:30:00,39.62,39.7,39.6,39.66,82800.0,21.6,21.6437,21.5891,21.6219,82800.0
2008-04-02 12:40:00,39.66,39.7,39.54,39.55,61800.0,21.6219,21.6437,21.5564,21.5619,61800.0
2008-04-02 12:50:00,39.55,39.63,39.51,39.6,55500.0,21.5619,21.6055,21.5401,21.5891,55500.0
2008-04-02 13:00:00,39.62,39.63,39.5,39.52,45300.0,21.6,21.6055,21.5346,21.5455,45300.0
2008-04-02 13:10:00,39.53,39.62,39.5,39.61,116600.0,21.551,21.6,21.5346,21.5946,116600.0
2008-04-02 13:20:00,39.61,39.62,39.55,39.62,45900.0,21.5946,21.6,21.5619,21.6,45900.0
2008-04-02 13:30:00,39.62,39.68,39.54,39.64,110800.0,21.6,21.6328,21.5564,21.611,110800.0
2008-04-02 13:40:00,39.65,39.74,39.6,39.68,44500.0,21.6164,21.6655,21.5891,21.6328,44500.0
2008-04-02 13:50:00,39.7,39.7,39.6,39.6,31000.0,21.6437,21.6437,21.5891,21.5891,31000.0
2008-04-02 14:00:00,39.61,39.71,39.59,39.71,28400.0,21.5946,21.6491,21.5837,21.6491,28400.0
2008-04-02 14:10:00,39.72,39.84,39.72,39.78,112700.0,21.6546,21.72,21.6546,21.6873,112700.0
2008-04-02 14:20:00,39.78,39.79,39.58,39.58,82400.0,21.6873,21.6927,21.5782,21.5782,82400.0
2008-04-02 14:30:00,39.59,39.61,39.48,39.58,110500.0,21.5837,21.5946,21.5237,21.5782,110500.0
2008-04-02 14:40:00,39.58,39.61,39.46,39.46,80600.0,21.5782,21.5946,21.5128,21.5128,80600.0
2008-04-02 14:50:00,39.46,39.58,39.45,39.52,108100.0,21.5128,21.5782,21.5074,21.5455,108100.0
2008-04-02 15:00:00,39.51,39.53,39.44,39.52,240500.0,21.5401,21.551,21.5019,21.5455,240500.0
2008-04-02 15:10:00,39.52,39.7,39.52,39.66,137300.0,21.5455,21.6437,21.5455,21.6219,137300.0
2008-04-02 15:20:00,39.66,39.71,39.59,39.7,107700.0,21.6219,21.6491,21.5837,21.6437,107700.0
2008-04-02 15:30:00,39.7,39.7,39.62,39.64,129100.0,21.6437,21.6437,21.6,21.611,129100.0
2008-04-02 15:40:00,39.64,39.83,39.6,39.82,360200.0,21.611,21.7145,21.5891,21.7091,360200.0
2008-04-02 15:50:00,39.82,39.84,39.72,39.8,355800.0,21.7091,21.72,21.6546,21.6982,355800.0
2008-04-03 09:30:00,39.46,39.99,39.38,39.79,83300.0,21.5128,21.8018,21.4692,21.6927,83300.0
2008-04-03 09:40:00,39.79,39.79,39.48,39.74,78400.0,21.6927,21.6927,21.5237,21.6655,78400.0
2008-04-03 09:50:00,39.74,39.76,39.54,39.59,127600.0,21.6655,21.6764,21.5564,21.5837,127600.0
2008-04-03 10:00:00,39.58,39.81,39.57,39.73,167100.0,21.5782,21.7036,21.5728,21.66,167100.0
2008-04-03 10:10:00,39.7,39.77,39.56,39.59,95800.0,21.6437,21.6818,21.5673,21.5837,95800.0
2008-04-03 10:20:00,39.58,39.61,39.46,39.5,76700.0,21.5782,21.5946,21.5128,21.5346,76700.0
2008-04-03 10:30:00,39.51,39.59,39.44,39.52,60100.0,21.5401,21.5837,21.5019,21.5455,60100.0
2008-04-03 10:40:00,39.52,39.6,39.45,39.49,43100.0,21.5455,21.5891,21.5074,21.5292,43100.0
2008-04-03 10:50:00,39.47,39.48,39.32,39.41,144600.0,21.5183,21.5237,21.4365,21.4856,144600.0
2008-04-03 11:00:00,39.39,39.56,39.35,39.53,51500.0,21.4747,21.5673,21.4528,21.551,51500.0
2008-04-03 11:10:00,39.53,39.65,39.5,39.63,73300.0,21.551,21.6164,21.5346,21.6055,73300.0
2008-04-03 11:20:00,39.63,39.65,39.59,39.63,32300.0,21.6055,21.6164,21.5837,21.6055,32300.0
2008-04-03 11:30:00,39.64,39.76,39.63,39.75,50600.0,21.611,21.6764,21.6055,21.6709,50600.0
2008-04-03 11:40:00,39.75,39.94,39.74,39.93,117100.0,21.6709,21.7745,21.6655,21.7691,117100.0
2008-04-03 11:50:00,39.93,40.1,39.9,40.04,79700.0,21.7691,21.8617,21.7527,21.829,79700.0
2008-04-03 12:00:00,40.04,40.22,39.99,40.2,70600.0,21.829,21.9272,21.8018,21.9163,70600.0
2008-04-03 12:10:00,40.21,40.23,40.16,40.21,74700.0,21.9217,21.9326,21.8944,21.9217,74700.0
2008-04-03 12:20:00,40.21,40.21,40.13,40.19,47400.0,21.9217,21.9217,21.8781,21.9108,47400.0
2008-04-03 12:30:00,40.18,40.25,40.14,40.24,66300.0,21.9053,21.9435,21.8835,21.9381,66300.0
2008-04-03 12:40:00,40.24,40.73,40.24,40.67,207800.0,21.9381,22.2052,21.9381,22.1725,207800.0
2008-04-03 12:50:00,40.67,40.74,40.52,40.72,117200.0,22.1725,22.2107,22.0907,22.1997,117200.0
2008-04-03 13:00:00,40.71,40.72,40.61,40.62,108700.0,22.1943,22.1997,22.1398,22.1452,108700.0
2008-04-03 13:10:00,40.61,40.91,40.56,40.87,168200.0,22.1398,22.3033,22.1125,22.2815,168200.0
2008-04-03 13:20:00,40.87,40.9,40.78,40.86,111100.0,22.2815,22.2979,22.2325,22.2761,111100.0
2008-04-03 13:30:00,40.86,40.86,40.7,40.71,142000.0,22.2761,22.2761,22.1888,22.1943,142000.0
2008-04-03 13:40:00,40.7,40.74,40.64,40.66,90900.0,22.1888,22.2107,22.1561,22.167,90900.0
2008-04-03 13:50:00,40.66,40.71,40.57,40.57,88500.0,22.167,22.1943,22.118,22.118,88500.0
2008-04-03 14:00:00,40.58,40.65,40.52,40.57,66900.0,22.1234,22.1616,22.0907,22.118,66900.0
2008-04-03 14:10:00,40.57,40.6,40.39,40.39,129000.0,22.118,22.1343,22.0198,22.0198,129000.0
2008-04-03 14:20:00,40.4,40.45,40.36,40.45,97500.0,22.0253,22.0525,22.0035,22.0525,97500.0
2008-04-03 14:30:00,40.45,40.56,40.39,40.43,89800.0,22.0525,22.1125,22.0198,22.0416,89800.0
2008-04-03 14:40:00,40.42,40.51,40.42,40.49,59000.0,22.0362,22.0853,22.0362,22.0744,59000.0
2008-04-03 14:50:00,40.5,40.64,40.48,40.63,48500.0,22.0798,22.1561,22.0689,22.1507,48500.0
2008-04-03 15:00:00,40.64,40.64,40.57,40.59,74100.0,22.1561,22.1561,22.118,22.1289,74100.0
2008-04-03 15:10:00,40.6,40.62,40.54,40.58,65600.0,22.1343,22.1452,22.1016,22.1234,65600.0
2008-04-03 15:20:00,40.58,40.63,40.55,40.6,69700.0,22.1234,22.1507,22.1071,22.1343,69700.0
2008-04-03 15:30:00,40.61,40.61,40.48,40.56,117100.0,22.1398,22.1398,22.0689,22.1125,117100.0
2008-04-03 15:40:00,40.55,40.58,40.42,40.46,153400.0,22.1071,22.1234,22.0362,22.058,153400.0
2008-04-03 15:50:00,40.46,40.52,40.39,40.49,179100.0,22.058,22.0907,22.0198,22.0744,179100.0
2008-04-04 09:30:00,40.45,40.68,40.1,40.13,69100.0,22.0525,22.1779,21.8617,21.8781,69100.0
2008-04-04 09:40:00,40.12,40.33,40.1,40.26,73000.0,21.8726,21.9871,21.8617,21.949,73000.0
2008-04-04 09:50:00,40.27,40.29,40.1,40.18,88000.0,21.9544,21.9653,21.8617,21.9053,88000.0
2008-04-04 10:00:00,40.2,40.22,39.88,39.89,186700.0,21.9163,21.9272,21.7418,21.7472,186700.0
2008-04-04 10:10:00,39.91,40.0,39.7,39.75,221100.0,21.7582,21.8072,21.6437,21.6709,221100.0
2008-04-04 10:20:00,39.75,39.86,39.6,39.84,172300.0,21.6709,21.7309,21.5891,21.72,172300.0
2008-04-04 10:30:00,39.85,39.91,39.67,39.7,93500.0,21.7254,21.7582,21.6273,21.6437,93500.0
2008-04-04 10:40:00,39.69,39.79,39.67,39.71,48400.0,21.6382,21.6927,21.6273,21.6491,48400.0
2008-04-04 10:50:00,39.72,39.84,39.67,39.81,39500.0,21.6546,21.72,21.6273,21.7036,39500.0
2008-04-04 11:00:00,39.82,39.95,39.81,39.93,74400.0,21.7091,21.78,21.7036,21.7691,74400.0
2008-04-04 11:10:00,39.92,39.93,39.83,39.83,28100.0,21.7636,21.7691,21.7145,21.7145,28100.0
2008-04-04 11:20:00,39.83,40.21,39.82,40.19,251400.0,21.7145,21.9217,21.7091,21.9108,251400.0
2008-04-04 11:30:00,40.18,40.2,40.14,40.17,40700.0,21.9053,21.9163,21.8835,21.8999,40700.0
2008-04-04 11:40:00,40.17,40.3,40.12,40.3,77400.0,21.8999,21.9708,21.8726,21.9708,77400.0
2008-04-04 11:50:00,40.3,40.36,40.22,40.33,120400.0,21.9708,22.0035,21.9272,21.9871,120400.0
2008-04-04 12:00:00,40.34,40.49,40.31,40.48,56700.0,21.9926,22.0744,21.9762,22.0689,56700.0
2008-04-04 12:10:00,40.49,40.68,40.46,40.58,94800.0,22.0744,22.1779,22.058,22.1234,94800.0
2008-04-04 12:20:00,40.58,40.58,40.45,40.54,45000.0,22.1234,22.1234,22.0525,22.1016,45000.0
2008-04-04 12:30:00,40.53,40.55,40.42,40.54,39400.0,22.0962,22.1071,22.0362,22.1016,39400.0
2008-04-04 12:40:00,40.54,40.58,40.49,40.54,40700.0,22.1016,22.1234,22.0744,22.1016,40700.0
2008-04-04 12:50:00,40.55,40.79,40.52,40.75,94100.0,22.1071,22.2379,22.0907,22.2161,94100.0
2008-04-04 13:00:00,40.76,40.76,40.66,40.75,46600.0,22.2216,22.2216,22.167,22.2161,46600.0
2008-04-04 13:10:00,40.74,40.74,40.68,40.7,23500.0,22.2107,22.2107,22.1779,22.1888,23500.0
2008-04-04 13:20:00,40.7,40.78,40.7,40.78,46900.0,22.1888,22.2325,22.1888,22.2325,46900.0
2008-04-04 13:30:00,40.78,40.81,40.65,40.67,47900.0,22.2325,22.2488,22.1616,22.1725,47900.0
2008-04-04 13:40:00,40.68,40.7,40.62,40.69,21100.0,22.1779,22.1888,22.1452,22.1834,21100.0
2008-04-04 13:50:00,40.69,40.69,40.55,40.57,27700.0,22.1834,22.1834,22.1071,22.118,27700.0
2008-04-04 14:00:00,40.57,40.63,40.43,40.48,59200.0,22.118,22.1507,22.0416,22.0689,59200.0
2008-04-04 14:10:00,40.49,40.52,40.45,40.45,37600.0,22.0744,22.0907,22.0525,22.0525,37600.0
2008-04-04 14:20:00,40.45,40.48,40.39,40.43,66600.0,22.0525,22.0689,22.0198,22.0416,66600.0
2008-04-04 14:30:00,40.43,40.5,40.37,40.49,47700.0,22.0416,22.0798,22.0089,22.0744,47700.0
2008-04-04 14:40:00,40.49,40.57,40.49,40.53,42500.0,22.0744,22.118,22.0744,22.0962,42500.0
2008-04-04 14:50:00,40.53,40.56,40.43,40.44,33400.0,22.0962,22.1125,22.0416,22.0471,33400.0
2008-04-04 15:00:00,40.44,40.52,40.36,40.39,60400.0,22.0471,22.0907,22.0035,22.0198,60400.0
2008-04-04 15:10:00,40.39,40.41,40.25,40.3,87800.0,22.0198,22.0307,21.9435,21.9708,87800.0
2008-04-04 15:20:00,40.3,40.34,40.21,40.3,82800.0,21.9708,21.9926,21.9217,21.9708,82800.0
2008-04-04 15:30:00,40.29,40.32,40.22,40.24,62000.0,21.9653,21.9817,21.9272,21.9381,62000.0
2008-04-04 15:40:00,40.24,40.28,40.18,40.24,116300.0,21.9381,21.9599,21.9053,21.9381,116300.0
2008-04-04 15:50:00,40.24,40.25,40.13,40.21,212900.0,21.9381,21.9435,21.8781,21.9217,212900.0
2008-04-07 09:30:00,42.12,42.48,41.81,42.34,790700.0,22.963,23.1593,22.794,23.0829,790700.0
2008-04-07 09:40:00,42.35,42.53,42.01,42.24,563400.0,23.0884,23.1865,22.903,23.0284,563400.0
2008-04-07 09:50:00,42.24,42.39,42.21,42.35,296600.0,23.0284,23.1102,23.0121,23.0884,296600.0
2008-04-07 10:00:00,42.35,42.4,42.23,42.25,230700.0,23.0884,23.1156,23.023,23.0339,230700.0
2008-04-07 10:10:00,42.24,42.39,42.18,42.27,225600.0,23.0284,23.1102,22.9957,23.0448,225600.0
2008-04-07 10:20:00,42.27,42.3,42.11,42.15,218800.0,23.0448,23.0611,22.9575,22.9794,218800.0
2008-04-07 10:30:00,42.14,42.17,42.02,42.09,274500.0,22.9739,22.9903,22.9085,22.9466,274500.0
2008-04-07 10:40:00,42.08,42.28,42.07,42.26,179900.0,22.9412,23.0502,22.9357,23.0393,179900.0
2008-04-07 10:50:00,42.26,42.38,42.21,42.36,152300.0,23.0393,23.1047,23.0121,23.0938,152300.0
2008-04-07 11:00:00,42.36,42.65,42.3,42.54,270100.0,23.0938,23.2519,23.0611,23.192,270100.0
2008-04-07 11:10:00,42.54,42.62,42.42,42.47,115500.0,23.192,23.2356,23.1266,23.1538,115500.0
2008-04-07 11:20:00,42.48,42.6,42.47,42.51,123700.0,23.1593,23.2247,23.1538,23.1756,123700.0
2008-04-07 11:30:00,42.51,42.73,42.51,42.71,115500.0,23.1756,23.2956,23.1756,23.2847,115500.0
2008-04-07 11:40:00,42.7,43.16,42.69,43.11,344900.0,23.2792,23.53,23.2738,23.5027,344900.0
2008-04-07 11:50:00,43.09,43.56,43.09,43.49,356500.0,23.4918,23.7481,23.4918,23.7099,356500.0
2008-04-07 12:00:00,43.48,43.49,43.32,43.41,281300.0,23.7044,23.7099,23.6172,23.6663,281300.0
2008-04-07 12:10:00,43.41,43.56,43.32,43.36,310100.0,23.6663,23.7481,23.6172,23.639,310100.0
2008-04-07 12:20:00,43.36,43.5,43.32,43.47,99800.0,23.639,23.7153,23.6172,23.699,99800.0
2008-04-07 12:30:00,43.47,43.52,43.32,43.47,196200.0,23.699,23.7263,23.6172,23.699,196200.0
2008-04-07 12:40:00,43.48,43.7,43.46,43.47,280300.0,23.7044,23.8244,23.6935,23.699,280300.0
2008-04-07 12:50:00,43.47,43.58,43.37,43.47,154900.0,23.699,23.759,23.6445,23.699,154900.0
2008-04-07 13:00:00,43.47,43.51,43.36,43.44,92500.0,23.699,23.7208,23.639,23.6826,92500.0
2008-04-07 13:10:00,43.44,43.56,43.31,43.32,236900.0,23.6826,23.7481,23.6118,23.6172,236900.0
2008-04-07 13:20:00,43.32,43.37,43.27,43.28,111100.0,23.6172,23.6445,23.59,23.5954,111100.0
2008-04-07 13:30:00,43.28,43.3,43.18,43.2,162500.0,23.5954,23.6063,23.5409,23.5518,162500.0
2008-04-07 13:40:00,43.2,43.23,43.09,43.14,268200.0,23.5518,23.5681,23.4918,23.5191,268200.0
2008-04-07 13:50:00,43.13,43.13,43.0,43.06,155500.0,23.5136,23.5136,23.4428,23.4755,155500.0
2008-04-07 14:00:00,43.06,43.11,42.98,43.02,165400.0,23.4755,23.5027,23.4319,23.4537,165400.0
2008-04-07 14:10:00,43.04,43.04,42.99,43.0,137400.0,23.4646,23.4646,23.4373,23.4428,137400.0
2008-04-07 14:20:00,43.0,43.0,42.79,42.79,210000.0,23.4428,23.4428,23.3283,23.3283,210000.0
2008-04-07 14:30:00,42.79,42.86,42.72,42.82,290300.0,23.3283,23.3664,23.2901,23.3446,290300.0
2008-04-07 14:40:00,42.82,42.91,42.8,42.86,112500.0,23.3446,23.3937,23.3337,23.3664,112500.0
2008-04-07 14:50:00,42.85,43.05,42.84,42.89,187300.0,23.361,23.47,23.3555,23.3828,187300.0
2008-04-07 15:00:00,42.89,42.97,42.79,42.89,239000.0,23.3828,23.4264,23.3283,23.3828,239000.0
2008-04-07 15:10:00,42.9,42.9,42.77,42.87,240300.0,23.3882,23.3882,23.3174,23.3719,240300.0
2008-04-07 15:20:00,42.86,42.88,42.75,42.86,197800.0,23.3664,23.3773,23.3065,23.3664,197800.0
2008-04-07 15:30:00,42.85,42.85,42.64,42.75,308000.0,23.361,23.361,23.2465,23.3065,308000.0
2008-04-07 15:40:00,42.76,43.09,42.75,43.08,420400.0,23.3119,23.4918,23.3065,23.4864,420400.0
2008-04-07 15:50:00,43.08,43.08,42.8,42.8,439500.0,23.4864,23.4864,23.3337,23.3337,439500.0
2008-04-08 09:30:00,41.89,41.9,41.2,41.35,464400.0,22.8376,22.8431,22.4614,22.5432,464400.0
2008-04-08 09:40:00,41.35,41.36,40.96,41.19,377700.0,22.5432,22.5487,22.3306,22.456,377700.0
2008-04-08 09:50:00,41.19,41.37,40.99,41.23,214800.0,22.456,22.5541,22.3469,22.4778,214800.0
2008-04-08 10:00:00,41.23,41.25,41.03,41.17,245800.0,22.4778,22.4887,22.3688,22.4451,245800.0
2008-04-08 10:10:00,41.17,41.52,41.13,41.49,369200.0,22.4451,22.6359,22.4233,22.6195,369200.0
2008-04-08 10:20:00,41.48,41.64,41.35,41.42,342900.0,22.6141,22.7013,22.5432,22.5814,342900.0
2008-04-08 10:30:00,41.42,41.58,41.4,41.43,180300.0,22.5814,22.6686,22.5705,22.5868,180300.0
2008-04-08 10:40:00,41.44,41.81,41.44,41.73,209500.0,22.5923,22.794,22.5923,22.7504,209500.0
2008-04-08 10:50:00,41.72,41.8,41.62,41.62,147800.0,22.7449,22.7885,22.6904,22.6904,147800.0
2008-04-08 11:00:00,41.62,41.68,41.54,41.61,81400.0,22.6904,22.7231,22.6468,22.685,81400.0
2008-04-08 11:10:00,41.62,41.72,41.56,41.66,74500.0,22.6904,22.7449,22.6577,22.7122,74500.0
2008-04-08 11:20:00,41.66,41.69,41.58,41.64,83300.0,22.7122,22.7286,22.6686,22.7013,83300.0
2008-04-08 11:30:00,41.63,41.68,41.55,41.56,94100.0,22.6959,22.7231,22.6522,22.6577,94100.0
2008-04-08 11:40:00,41.56,41.57,41.55,41.55,70300.0,22.6577,22.6631,22.6522,22.6522,70300.0
2008-04-08 11:50:00,41.56,41.61,41.46,41.57,88100.0,22.6577,22.685,22.6032,22.6631,88100.0
2008-04-08 12:00:00,41.57,41.64,41.54,41.62,59800.0,22.6631,22.7013,22.6468,22.6904,59800.0
2008-04-08 12:10:00,41.61,41.62,41.47,41.47,42600.0,22.685,22.6904,22.6086,22.6086,42600.0
2008-04-08 12:20:00,41.47,41.53,41.46,41.48,51000.0,22.6086,22.6413,22.6032,22.6141,51000.0
2008-04-08 12:30:00,41.48,41.51,41.43,41.46,34600.0,22.6141,22.6304,22.5868,22.6032,34600.0
2008-04-08 12:40:00,41.46,41.51,41.44,41.46,76600.0,22.6032,22.6304,22.5923,22.6032,76600.0
2008-04-08 12:50:00,41.46,41.46,41.38,41.39,67000.0,22.6032,22.6032,22.5596,22.565,67000.0
2008-04-08 13:00:00,41.39,41.42,41.31,41.36,69000.0,22.565,22.5814,22.5214,22.5487,69000.0
2008-04-08 13:10:00,41.37,41.4,41.32,41.35,58500.0,22.5541,22.5705,22.5269,22.5432,58500.0
2008-04-08 13:20:00,41.34,41.45,41.31,41.42,138900.0,22.5378,22.5977,22.5214,22.5814,138900.0
2008-04-08 13:30:00,41.42,41.42,41.32,41.33,56400.0,22.5814,22.5814,22.5269,22.5323,56400.0
2008-04-08 13:40:00,41.34,41.36,41.3,41.36,35200.0,22.5378,22.5487,22.516,22.5487,35200.0
2008-04-08 13:50:00,41.35,41.42,41.27,41.3,121200.0,22.5432,22.5814,22.4996,22.516,121200.0
2008-04-08 14:00:00,41.29,41.29,41.02,41.04,123100.0,22.5105,22.5105,22.3633,22.3742,123100.0
2008-04-08 14:10:00,41.04,41.19,41.0,41.06,185600.0,22.3742,22.456,22.3524,22.3851,185600.0
2008-04-08 14:20:00,41.06,41.07,40.92,41.0,194100.0,22.3851,22.3906,22.3088,22.3524,194100.0
2008-04-08 14:30:00,40.99,41.0,40.9,40.96,94200.0,22.3469,22.3524,22.2979,22.3306,94200.0
2008-04-08 14:40:00,40.95,41.01,40.94,41.0,126500.0,22.3251,22.3578,22.3197,22.3524,126500.0
2008-04-08 14:50:00,40.99,41.23,40.99,41.19,135000.0,22.3469,22.4778,22.3469,22.456,135000.0
2008-04-08 15:00:00,41.19,41.19,41.0,41.04,110600.0,22.456,22.456,22.3524,22.3742,110600.0
2008-04-08 15:10:00,41.04,41.05,40.97,41.03,68300.0,22.3742,22.3797,22.336,22.3688,68300.0
2008-04-08 15:20:00,41.04,41.14,40.99,41.12,181300.0,22.3742,22.4287,22.3469,22.4178,181300.0
2008-04-08 15:30:00,41.13,41.25,41.13,41.16,137600.0,22.4233,22.4887,22.4233,22.4396,137600.0
2008-04-08 15:40:00,41.16,41.26,41.12,41.2,127900.0,22.4396,22.4941,22.4178,22.4614,127900.0
2008-04-08 15:50:00,41.2,41.3,41.14,41.19,208400.0,22.4614,22.516,22.4287,22.456,208400.0
2008-04-09 09:30:00,41.13,41.58,41.1,41.44,138500.0,22.4233,22.6686,22.4069,22.5923,138500.0
2008-04-09 09:40:00,41.41,41.44,41.19,41.21,110700.0,22.5759,22.5923,22.456,22.4669,110700.0
2008-04-09 09:50:00,41.23,41.46,41.02,41.14,179900.0,22.4778,22.6032,22.3633,22.4287,179900.0
2008-04-09 10:00:00,41.15,41.17,40.96,41.12,105700.0,22.4342,22.4451,22.3306,22.4178,105700.0
2008-04-09 10:10:00,41.12,41.3,41.06,41.3,85100.0,22.4178,22.516,22.3851,22.516,85100.0
2008-04-09 10:20:00,41.3,41.35,41.15,41.28,101400.0,22.516,22.5432,22.4342,22.505,101400.0
2008-04-09 10:30:00,41.3,41.33,41.06,41.23,112200.0,22.516,22.5323,22.3851,22.4778,112200.0
2008-04-09 10:40:00,41.24,41.25,41.11,41.23,54000.0,22.4832,22.4887,22.4124,22.4778,54000.0
2008-04-09 10:50:00,41.25,41.41,41.24,41.41,89800.0,22.4887,22.5759,22.4832,22.5759,89800.0
2008-04-09 11:00:00,41.41,41.44,41.36,41.41,54200.0,22.5759,22.5923,22.5487,22.5759,54200.0
2008-04-09 11:10:00,41.4,41.55,41.4,41.47,99700.0,22.5705,22.6522,22.5705,22.6086,99700.0
2008-04-09 11:20:00,41.47,41.5,41.43,41.47,112400.0,22.6086,22.625,22.5868,22.6086,112400.0
2008-04-09 11:30:00,41.46,41.49,41.27,41.28,118500.0,22.6032,22.6195,22.4996,22.505,118500.0
2008-04-09 11:40:00,41.28,41.44,41.28,41.4,73600.0,22.505,22.5923,22.505,22.5705,73600.0
2008-04-09 11:50:00,41.4,41.5,41.34,41.47,86600.0,22.5705,22.625,22.5378,22.6086,86600.0
2008-04-09 12:00:00,41.47,41.58,41.45,41.51,28200.0,22.6086,22.6686,22.5977,22.6304,28200.0
2008-04-09 12:10:00,41.51,41.57,41.48,41.53,47500.0,22.6304,22.6631,22.6141,22.6413,47500.0
2008-04-09 12:20:00,41.52,41.72,41.47,41.72,88500.0,22.6359,22.7449,22.6086,22.7449,88500.0
2008-04-09 12:30:00,41.72,41.78,41.71,41.77,80900.0,22.7449,22.7776,22.7395,22.7722,80900.0
2008-04-09 12:40:00,41.76,41.79,41.69,41.69,67500.0,22.7667,22.7831,22.7286,22.7286,67500.0
2008-04-09 12:50:00,41.7,41.76,41.69,41.75,99500.0,22.734,22.7667,22.7286,22.7613,99500.0
2008-04-09 13:00:00,41.74,41.92,41.73,41.9,201300.0,22.7558,22.854,22.7504,22.8431,201300.0
2008-04-09 13:10:00,41.9,42.17,41.9,42.13,156700.0,22.8431,22.9903,22.8431,22.9685,156700.0
2008-04-09 13:20:00,42.12,42.25,42.11,42.25,118200.0,22.963,23.0339,22.9575,23.0339,118200.0
2008-04-09 13:30:00,42.25,42.4,42.21,42.4,88200.0,23.0339,23.1156,23.0121,23.1156,88200.0
2008-04-09 13:40:00,42.41,42.48,42.33,42.33,89000.0,23.1211,23.1593,23.0775,23.0775,89000.0
2008-04-09 13:50:00,42.31,42.38,42.22,42.38,120500.0,23.0666,23.1047,23.0175,23.1047,120500.0
2008-04-09 14:00:00,42.38,42.57,42.37,42.53,149600.0,23.1047,23.2083,23.0993,23.1865,149600.0
2008-04-09 14:10:00,42.53,42.55,42.32,42.42,304500.0,23.1865,23.1974,23.072,23.1266,304500.0
2008-04-09 14:20:00,42.42,42.52,42.39,42.51,115600.0,23.1266,23.1811,23.1102,23.1756,115600.0
2008-04-09 14:30:00,42.5,42.75,42.46,42.72,189600.0,23.1702,23.3065,23.1484,23.2901,189600.0
2008-04-09 14:40:00,42.73,42.78,42.54,42.63,323700.0,23.2956,23.3228,23.192,23.241,323700.0
2008-04-09 14:50:00,42.63,42.63,42.43,42.54,176900.0,23.241,23.241,23.132,23.192,176900.0
2008-04-09 15:00:00,42.53,42.53,42.42,42.43,131200.0,23.1865,23.1865,23.1266,23.132,131200.0
2008-04-09 15:10:00,42.43,42.52,42.36,42.52,133000.0,23.132,23.1811,23.0938,23.1811,133000.0
2008-04-09 15:20:00,42.52,42.6,42.49,42.54,204300.0,23.1811,23.2247,23.1647,23.192,204300.0
2008-04-09 15:30:00,42.53,42.76,42.5,42.69,246500.0,23.1865,23.3119,23.1702,23.2738,246500.0
2008-04-09 15:40:00,42.69,42.69,42.59,42.6,229200.0,23.2738,23.2738,23.2192,23.2247,229200.0
2008-04-09 15:50:00,42.6,42.61,42.48,42.57,450400.0,23.2247,23.2301,23.1593,23.2083,450400.0
2008-04-10 09:30:00,42.49,42.94,42.48,42.57,119100.0,23.1647,23.41,23.1593,23.2083,119100.0
2008-04-10 09:40:00,42.59,42.78,42.02,42.03,132000.0,23.2192,23.3228,22.9085,22.9139,132000.0
2008-04-10 09:50:00,42.02,42.13,41.97,42.0,153000.0,22.9085,22.9685,22.8812,22.8976,153000.0
2008-04-10 10:00:00,42.0,42.46,41.91,42.29,295600.0,22.8976,23.1484,22.8485,23.0557,295600.0
2008-04-10 10:10:00,42.3,42.53,42.23,42.37,150300.0,23.0611,23.1865,23.023,23.0993,150300.0
2008-04-10 10:20:00,42.37,42.79,42.31,42.77,174700.0,23.0993,23.3283,23.0666,23.3174,174700.0
2008-04-10 10:30:00,42.77,42.79,42.65,42.72,104800.0,23.3174,23.3283,23.2519,23.2901,104800.0
2008-04-10 10:40:00,42.72,43.23,42.72,43.13,193700.0,23.2901,23.5681,23.2901,23.5136,193700.0
2008-04-10 10:50:00,43.12,43.22,43.05,43.18,110600.0,23.5082,23.5627,23.47,23.5409,110600.0
2008-04-10 11:00:00,43.18,43.2,42.86,42.94,70100.0,23.5409,23.5518,23.3664,23.41,70100.0
2008-04-10 11:10:00,42.95,43.22,42.95,43.11,60000.0,23.4155,23.5627,23.4155,23.5027,60000.0
2008-04-10 11:20:00,43.12,43.24,43.07,43.11,73700.0,23.5082,23.5736,23.4809,23.5027,73700.0
2008-04-10 11:30:00,43.14,43.21,43.03,43.16,47700.0,23.5191,23.5572,23.4591,23.53,47700.0
2008-04-10 11:40:00,43.16,43.48,43.16,43.43,105900.0,23.53,23.7044,23.53,23.6772,105900.0
2008-04-10 11:50:00,43.42,43.43,43.33,43.4,43000.0,23.6717,23.6772,23.6227,23.6608,43000.0
2008-04-10 12:00:00,43.4,43.47,43.28,43.28,54500.0,23.6608,23.699,23.5954,23.5954,54500.0
2008-04-10 12:10:00,43.28,43.33,43.25,43.27,24100.0,23.5954,23.6227,23.5791,23.59,24100.0
2008-04-10 12:20:00,43.27,43.34,43.19,43.2,34100.0,23.59,23.6281,23.5463,23.5518,34100.0
2008-04-10 12:30:00,43.19,43.29,43.19,43.29,40000.0,23.5463,23.6009,23.5463,23.6009,40000.0
2008-04-10 12:40:00,43.3,43.32,43.18,43.19,41500.0,23.6063,23.6172,23.5409,23.5463,41500.0
2008-04-10 12:50:00,43.2,43.2,43.1,43.1,51500.0,23.5518,23.5518,23.4973,23.4973,51500.0
2008-04-10 13:00:00,43.1,43.1,43.02,43.09,77400.0,23.4973,23.4973,23.4537,23.4918,77400.0
2008-04-10 13:10:00,43.09,43.19,43.06,43.14,55400.0,23.4918,23.5463,23.4755,23.5191,55400.0
2008-04-10 13:20:00,43.14,43.24,43.14,43.18,44100.0,23.5191,23.5736,23.5191,23.5409,44100.0
2008-04-10 13:30:00,43.18,43.34,43.17,43.32,48800.0,23.5409,23.6281,23.5354,23.6172,48800.0
2008-04-10 13:40:00,43.32,43.4,43.32,43.4,55500.0,23.6172,23.6608,23.6172,23.6608,55500.0
2008-04-10 13:50:00,43.39,43.41,43.09,43.1,120200.0,23.6554,23.6663,23.4918,23.4973,120200.0
2008-04-10 14:00:00,43.11,43.19,43.09,43.18,69100.0,23.5027,23.5463,23.4918,23.5409,69100.0
2008-04-10 14:10:00,43.18,43.24,43.04,43.09,98500.0,23.5409,23.5736,23.4646,23.4918,98500.0
2008-04-10 14:20:00,43.08,43.12,43.04,43.07,108900.0,23.4864,23.5082,23.4646,23.4809,108900.0
2008-04-10 14:30:00,43.06,43.22,42.98,43.2,123500.0,23.4755,23.5627,23.4319,23.5518,123500.0
2008-04-10 14:40:00,43.2,43.26,43.13,43.2,91400.0,23.5518,23.5845,23.5136,23.5518,91400.0
2008-04-10 14:50:00,43.2,43.3,43.16,43.3,65600.0,23.5518,23.6063,23.53,23.6063,65600.0
2008-04-10 15:00:00,43.3,43.31,43.24,43.26,82500.0,23.6063,23.6118,23.5736,23.5845,82500.0
2008-04-10 15:10:00,43.26,43.26,43.13,43.24,87700.0,23.5845,23.5845,23.5136,23.5736,87700.0
2008-04-10 15:20:00,43.24,43.29,43.19,43.25,68900.0,23.5736,23.6009,23.5463,23.5791,68900.0
2008-04-10 15:30:00,43.25,43.25,42.97,43.05,119700.0,23.5791,23.5791,23.4264,23.47,119700.0
2008-04-10 15:40:00,43.05,43.11,42.98,43.09,157500.0,23.47,23.5027,23.4319,23.4918,157500.0
2008-04-10 15:50:00,43.09,43.23,43.09,43.15,221400.0,23.4918,23.5681,23.4918,23.5245,221400.0
2008-04-11 09:30:00,42.75,42.89,42.28,42.57,116200.0,23.3065,23.3828,23.0502,23.2083,116200.0
2008-04-11 09:40:00,42.59,42.66,42.48,42.54,63500.0,23.2192,23.2574,23.1593,23.192,63500.0
2008-04-11 09:50:00,42.55,42.7,42.49,42.5,106500.0,23.1974,23.2792,23.1647,23.1702,106500.0
2008-04-11 10:00:00,42.5,42.5,42.13,42.17,225800.0,23.1702,23.1702,22.9685,22.9903,225800.0
2008-04-11 10:10:00,42.15,42.36,42.13,42.26,94700.0,22.9794,23.0938,22.9685,23.0393,94700.0
2008-04-11 10:20:00,42.26,42.45,42.21,42.42,117000.0,23.0393,23.1429,23.0121,23.1266,117000.0
2008-04-11 10:30:00,42.4,42.62,42.34,42.44,100800.0,23.1156,23.2356,23.0829,23.1375,100800.0
2008-04-11 10:40:00,42.43,42.52,42.38,42.5,33900.0,23.132,23.1811,23.1047,23.1702,33900.0
2008-04-11 10:50:00,42.53,42.54,42.39,42.4,37000.0,23.1865,23.192,23.1102,23.1156,37000.0
2008-04-11 11:00:00,42.4,42.54,42.3,42.49,57700.0,23.1156,23.192,23.0611,23.1647,57700.0
2008-04-11 11:10:00,42.49,42.5,42.25,42.31,42800.0,23.1647,23.1702,23.0339,23.0666,42800.0
2008-04-11 11:20:00,42.31,42.32,42.08,42.1,77300.0,23.0666,23.072,22.9412,22.9521,77300.0
2008-04-11 11:30:00,42.09,42.16,42.04,42.07,74100.0,22.9466,22.9848,22.9194,22.9357,74100.0
2008-04-11 11:40:00,42.07,42.1,42.04,42.06,90900.0,22.9357,22.9521,22.9194,22.9303,90900.0
2008-04-11 11:50:00,42.06,42.22,42.0,42.21,114200.0,22.9303,23.0175,22.8976,23.0121,114200.0
2008-04-11 12:00:00,42.22,42.22,42.07,42.1,62900.0,23.0175,23.0175,22.9357,22.9521,62900.0
2008-04-11 12:10:00,42.1,42.23,42.1,42.13,50000.0,22.9521,23.023,22.9521,22.9685,50000.0
2008-04-11 12:20:00,42.12,42.13,41.99,42.02,110200.0,22.963,22.9685,22.8921,22.9085,110200.0
2008-04-11 12:30:00,42.03,42.05,42.0,42.02,29600.0,22.9139,22.9248,22.8976,22.9085,29600.0
2008-04-11 12:40:00,42.02,42.03,41.99,42.0,49200.0,22.9085,22.9139,22.8921,22.8976,49200.0
2008-04-11 12:50:00,42.0,42.05,42.0,42.03,45900.0,22.8976,22.9248,22.8976,22.9139,45900.0
2008-04-11 13:00:00,42.02,42.11,42.01,42.06,29400.0,22.9085,22.9575,22.903,22.9303,29400.0
2008-04-11 13:10:00,42.05,42.05,42.01,42.03,53700.0,22.9248,22.9248,22.903,22.9139,53700.0
2008-04-11 13:20:00,42.03,42.03,41.85,41.85,84100.0,22.9139,22.9139,22.8158,22.8158,84100.0
2008-04-11 13:30:00,41.85,41.85,41.55,41.63,147600.0,22.8158,22.8158,22.6522,22.6959,147600.0
2008-04-11 13:40:00,41.63,41.69,41.53,41.66,55900.0,22.6959,22.7286,22.6413,22.7122,55900.0
2008-04-11 13:50:00,41.66,41.78,41.62,41.75,59000.0,22.7122,22.7776,22.6904,22.7613,59000.0
2008-04-11 14:00:00,41.74,41.81,41.74,41.79,64900.0,22.7558,22.794,22.7558,22.7831,64900.0
2008-04-11 14:10:00,41.79,41.79,41.56,41.62,182900.0,22.7831,22.7831,22.6577,22.6904,182900.0
2008-04-11 14:20:00,41.61,41.67,41.59,41.6,61600.0,22.685,22.7177,22.6741,22.6795,61600.0
2008-04-11 14:30:00,41.59,41.63,41.56,41.56,54800.0,22.6741,22.6959,22.6577,22.6577,54800.0
2008-04-11 14:40:00,41.56,41.6,41.46,41.52,90600.0,22.6577,22.6795,22.6032,22.6359,90600.0
2008-04-11 14:50:00,41.53,41.63,41.5,41.51,63400.0,22.6413,22.6959,22.625,22.6304,63400.0
2008-04-11 15:00:00,41.51,41.57,41.43,41.46,104100.0,22.6304,22.6631,22.5868,22.6032,104100.0
2008-04-11 15:10:00,41.47,41.54,41.44,41.52,66400.0,22.6086,22.6468,22.5923,22.6359,66400.0
2008-04-11 15:20:00,41.51,41.59,41.47,41.54,56900.0,22.6304,22.6741,22.6086,22.6468,56900.0
2008-04-11 15:30:00,41.54,41.54,41.42,41.42,117200.0,22.6468,22.6468,22.5814,22.5814,117200.0
2008-04-11 15:40:00,41.42,41.51,41.35,41.49,156200.0,22.5814,22.6304,22.5432,22.6195,156200.0
2008-04-11 15:50:00,41.5,41.56,41.36,41.51,229300.0,22.625,22.6577,22.5487,22.6304,229300.0
2008-04-14 09:30:00,41.3,41.53,41.06,41.53,130100.0,22.516,22.6413,22.3851,22.6413,130100.0
2008-04-14 09:40:00,41.51,41.52,41.14,41.44,98700.0,22.6304,22.6359,22.4287,22.5923,98700.0
2008-04-14 09:50:00,41.45,41.69,41.28,41.62,111800.0,22.5977,22.7286,22.505,22.6904,111800.0
2008-04-14 10:00:00,41.61,41.86,41.57,41.66,107600.0,22.685,22.8213,22.6631,22.7122,107600.0
2008-04-14 10:10:00,41.67,41.76,41.55,41.74,56300.0,22.7177,22.7667,22.6522,22.7558,56300.0
2008-04-14 10:20:00,41.75,41.9,41.73,41.81,76800.0,22.7613,22.8431,22.7504,22.794,76800.0
2008-04-14 10:30:00,41.81,41.91,41.79,41.85,48100.0,22.794,22.8485,22.7831,22.8158,48100.0
2008-04-14 10:40:00,41.89,41.94,41.82,41.91,39400.0,22.8376,22.8649,22.7994,22.8485,39400.0
2008-04-14 10:50:00,41.91,41.91,41.7,41.9,54500.0,22.8485,22.8485,22.734,22.8431,54500.0
2008-04-14 11:00:00,41.9,42.11,41.86,41.88,70900.0,22.8431,22.9575,22.8213,22.8322,70900.0
2008-04-14 11:10:00,41.86,41.91,41.68,41.7,44700.0,22.8213,22.8485,22.7231,22.734,44700.0
2008-04-14 11:20:00,41.7,41.82,41.53,41.56,94500.0,22.734,22.7994,22.6413,22.6577,94500.0
2008-04-14 11:30:00,41.57,41.61,41.43,41.6,57900.0,22.6631,22.685,22.5868,22.6795,57900.0
2008-04-14 11:40:00,41.6,41.66,41.52,41.66,60400.0,22.6795,22.7122,22.6359,22.7122,60400.0
2008-04-14 11:50:00,41.63,41.66,41.43,41.48,50500.0,22.6959,22.7122,22.5868,22.6141,50500.0
2008-04-14 12:00:00,41.48,41.61,41.48,41.6,22300.0,22.6141,22.685,22.6141,22.6795,22300.0
2008-04-14 12:10:00,41.58,41.61,41.37,41.4,66900.0,22.6686,22.685,22.5541,22.5705,66900.0
2008-04-14 12:20:00,41.43,41.6,41.29,41.58,79100.0,22.5868,22.6795,22.5105,22.6686,79100.0
2008-04-14 12:30:00,41.57,41.75,41.57,41.71,29500.0,22.6631,22.7613,22.6631,22.7395,29500.0
2008-04-14 12:40:00,41.71,41.87,41.66,41.84,37500.0,22.7395,22.8267,22.7122,22.8103,37500.0
2008-04-14 12:50:00,41.84,41.98,41.8,41.82,67700.0,22.8103,22.8867,22.7885,22.7994,67700.0
2008-04-14 13:00:00,41.81,41.82,41.69,41.78,38200.0,22.794,22.7994,22.7286,22.7776,38200.0
2008-04-14 13:10:00,41.78,41.84,41.66,41.66,20900.0,22.7776,22.8103,22.7122,22.7122,20900.0
2008-04-14 13:20:00,41.67,41.83,41.66,41.76,40100.0,22.7177,22.8049,22.7122,22.7667,40100.0
2008-04-14 13:30:00,41.76,41.85,41.73,41.81,28900.0,22.7667,22.8158,22.7504,22.794,28900.0
2008-04-14 13:40:00,41.82,41.91,41.73,41.73,35300.0,22.7994,22.8485,22.7504,22.7504,35300.0
2008-04-14 13:50:00,41.74,41.75,41.65,41.74,44000.0,22.7558,22.7613,22.7068,22.7558,44000.0
2008-04-14 14:00:00,41.75,41.83,41.66,41.67,45500.0,22.7613,22.8049,22.7122,22.7177,45500.0
2008-04-14 14:10:00,41.68,41.71,41.54,41.54,50900.0,22.7231,22.7395,22.6468,22.6468,50900.0
2008-04-14 14:20:00,41.54,41.6,41.33,41.38,112000.0,22.6468,22.6795,22.5323,22.5596,112000.0
2008-04-14 14:30:00,41.38,41.5,41.32,41.49,146300.0,22.5596,22.625,22.5269,22.6195,146300.0
2008-04-14 14:40:00,41.49,41.52,41.44,41.44,103300.0,22.6195,22.6359,22.5923,22.5923,103300.0
2008-04-14 14:50:00,41.42,41.42,41.19,41.25,160100.0,22.5814,22.5814,22.456,22.4887,160100.0
2008-04-14 15:00:00,41.25,41.32,41.1,41.24,108200.0,22.4887,22.5269,22.4069,22.4832,108200.0
2008-04-14 15:10:00,41.24,41.26,41.14,41.18,67200.0,22.4832,22.4941,22.4287,22.4505,67200.0
2008-04-14 15:20:00,41.18,41.2,41.09,41.13,86200.0,22.4505,22.4614,22.4015,22.4233,86200.0
2008-04-14 15:30:00,41.14,41.23,41.05,41.13,163800.0,22.4287,22.4778,22.3797,22.4233,163800.0
2008-04-14 15:40:00,41.14,41.31,41.14,41.27,202500.0,22.4287,22.5214,22.4287,22.4996,202500.0
2008-04-14 15:50:00,41.26,41.31,41.19,41.19,198700.0,22.4941,22.5214,22.456,22.456,198700.0
2008-04-15 09:30:00,40.92,40.98,39.93,40.27,362000.0,22.3088,22.3415,21.7691,21.9544,362000.0
2008-04-15 09:40:00,40.27,40.47,40.1,40.17,288700.0,21.9544,22.0635,21.8617,21.8999,288700.0
2008-04-15 09:50:00,40.17,40.17,39.64,39.86,308200.0,21.8999,21.8999,21.611,21.7309,308200.0
2008-04-15 10:00:00,39.86,40.03,39.68,39.75,161000.0,21.7309,21.8236,21.6328,21.6709,161000.0
2008-04-15 10:10:00,39.75,39.79,39.41,39.5,532200.0,21.6709,21.6927,21.4856,21.5346,532200.0
2008-04-15 10:20:00,39.51,39.74,39.44,39.55,231900.0,21.5401,21.6655,21.5019,21.5619,231900.0
2008-04-15 10:30:00,39.55,39.8,39.55,39.77,263200.0,21.5619,21.6982,21.5619,21.6818,263200.0
2008-04-15 10:40:00,39.74,39.86,39.59,39.74,124900.0,21.6655,21.7309,21.5837,21.6655,124900.0
2008-04-15 10:50:00,39.75,39.77,39.49,39.6,210100.0,21.6709,21.6818,21.5292,21.5891,210100.0
2008-04-15 11:00:00,39.59,39.7,39.47,39.48,143200.0,21.5837,21.6437,21.5183,21.5237,143200.0
2008-04-15 11:10:00,39.5,39.55,39.36,39.44,93700.0,21.5346,21.5619,21.4583,21.5019,93700.0
2008-04-15 11:20:00,39.44,39.53,39.37,39.49,140300.0,21.5019,21.551,21.4638,21.5292,140300.0
2008-04-15 11:30:00,39.49,39.49,39.36,39.38,86400.0,21.5292,21.5292,21.4583,21.4692,86400.0
2008-04-15 11:40:00,39.37,39.55,39.24,39.47,125200.0,21.4638,21.5619,21.3929,21.5183,125200.0
2008-04-15 11:50:00,39.46,39.52,39.41,39.44,44800.0,21.5128,21.5455,21.4856,21.5019,44800.0
2008-04-15 12:00:00,39.44,39.44,39.31,39.35,72700.0,21.5019,21.5019,21.431,21.4528,72700.0
2008-04-15 12:10:00,39.36,39.48,39.35,39.47,55300.0,21.4583,21.5237,21.4528,21.5183,55300.0
2008-04-15 12:20:00,39.48,39.66,39.45,39.66,71400.0,21.5237,21.6219,21.5074,21.6219,71400.0
2008-04-15 12:30:00,39.67,39.74,39.59,39.71,80600.0,21.6273,21.6655,21.5837,21.6491,80600.0
2008-04-15 12:40:00,39.71,39.72,39.6,39.6,56200.0,21.6491,21.6546,21.5891,21.5891,56200.0
2008-04-15 12:50:00,39.61,39.72,39.53,39.63,87500.0,21.5946,21.6546,21.551,21.6055,87500.0
2008-04-15 13:00:00,39.63,39.75,39.63,39.68,83200.0,21.6055,21.6709,21.6055,21.6328,83200.0
2008-04-15 13:10:00,39.68,39.87,39.63,39.85,75700.0,21.6328,21.7363,21.6055,21.7254,75700.0
2008-04-15 13:20:00,39.85,39.96,39.83,39.88,127700.0,21.7254,21.7854,21.7145,21.7418,127700.0
2008-04-15 13:30:00,39.88,39.92,39.73,39.76,95500.0,21.7418,21.7636,21.66,21.6764,95500.0
2008-04-15 13:40:00,39.77,39.99,39.71,39.95,234700.0,21.6818,21.8018,21.6491,21.78,234700.0
2008-04-15 13:50:00,39.96,40.04,39.9,39.97,141100.0,21.7854,21.829,21.7527,21.7909,141100.0
2008-04-15 14:00:00,39.97,40.0,39.85,39.89,106800.0,21.7909,21.8072,21.7254,21.7472,106800.0
2008-04-15 14:10:00,39.89,39.97,39.82,39.88,111600.0,21.7472,21.7909,21.7091,21.7418,111600.0
2008-04-15 14:20:00,39.88,39.88,39.78,39.8,98900.0,21.7418,21.7418,21.6873,21.6982,98900.0
2008-04-15 14:30:00,39.8,39.89,39.78,39.83,115500.0,21.6982,21.7472,21.6873,21.7145,115500.0
2008-04-15 14:40:00,39.83,39.84,39.59,39.59,181700.0,21.7145,21.72,21.5837,21.5837,181700.0
2008-04-15 14:50:00,39.59,39.6,39.38,39.39,428100.0,21.5837,21.5891,21.4692,21.4747,428100.0
2008-04-15 15:00:00,39.39,39.58,39.37,39.49,219200.0,21.4747,21.5782,21.4638,21.5292,219200.0
2008-04-15 15:10:00,39.49,39.53,39.41,39.44,136600.0,21.5292,21.551,21.4856,21.5019,136600.0
2008-04-15 15:20:00,39.44,39.67,39.44,39.67,179400.0,21.5019,21.6273,21.5019,21.6273,179400.0
2008-04-15 15:30:00,39.67,39.82,39.67,39.76,267800.0,21.6273,21.7091,21.6273,21.6764,267800.0
2008-04-15 15:40:00,39.76,39.87,39.74,39.79,295500.0,21.6764,21.7363,21.6655,21.6927,295500.0
2008-04-15 15:50:00,39.78,39.93,39.73,39.89,448900.0,21.6873,21.7691,21.66,21.7472,448900.0
2008-04-16 09:30:00,40.8,41.52,40.7,41.35,292000.0,22.2434,22.6359,22.1888,22.5432,292000.0
2008-04-16 09:40:00,41.35,41.66,41.25,41.65,202400.0,22.5432,22.7122,22.4887,22.7068,202400.0
2008-04-16 09:50:00,41.65,41.74,41.53,41.72,168500.0,22.7068,22.7558,22.6413,22.7449,168500.0
2008-04-16 10:00:00,41.73,41.81,41.62,41.75,144800.0,22.7504,22.794,22.6904,22.7613,144800.0
2008-04-16 10:10:00,41.72,41.9,41.52,41.64,170900.0,22.7449,22.8431,22.6359,22.7013,170900.0
2008-04-16 10:20:00,41.64,42.24,41.64,42.01,181300.0,22.7013,23.0284,22.7013,22.903,181300.0
2008-04-16 10:30:00,42.01,42.17,41.92,41.92,167900.0,22.903,22.9903,22.854,22.854,167900.0
2008-04-16 10:40:00,41.92,42.36,41.92,42.27,270400.0,22.854,23.0938,22.854,23.0448,270400.0
2008-04-16 10:50:00,42.28,42.49,42.26,42.47,106600.0,23.0502,23.1647,23.0393,23.1538,106600.0
2008-04-16 11:00:00,42.48,42.99,42.47,42.72,325200.0,23.1593,23.4373,23.1538,23.2901,325200.0
2008-04-16 11:10:00,42.71,42.75,42.55,42.73,162100.0,23.2847,23.3065,23.1974,23.2956,162100.0
2008-04-16 11:20:00,42.73,42.85,42.59,42.77,175400.0,23.2956,23.361,23.2192,23.3174,175400.0
2008-04-16 11:30:00,42.76,42.85,42.76,42.84,119600.0,23.3119,23.361,23.3119,23.3555,119600.0
2008-04-16 11:40:00,42.84,42.97,42.82,42.83,102900.0,23.3555,23.4264,23.3446,23.3501,102900.0
2008-04-16 11:50:00,42.83,42.84,42.7,42.75,118300.0,23.3501,23.3555,23.2792,23.3065,118300.0
2008-04-16 12:00:00,42.75,42.98,42.74,42.93,128500.0,23.3065,23.4319,23.301,23.4046,128500.0
2008-04-16 12:10:00,42.93,43.45,42.93,43.38,246100.0,23.4046,23.6881,23.4046,23.6499,246100.0
2008-04-16 12:20:00,43.38,43.77,43.31,43.75,259300.0,23.6499,23.8625,23.6118,23.8516,259300.0
2008-04-16 12:30:00,43.75,43.75,43.37,43.43,170900.0,23.8516,23.8516,23.6445,23.6772,170900.0
2008-04-16 12:40:00,43.43,43.49,43.1,43.29,100000.0,23.6772,23.7099,23.4973,23.6009,100000.0
2008-04-16 12:50:00,43.3,43.36,43.19,43.2,123700.0,23.6063,23.639,23.5463,23.5518,123700.0
2008-04-16 13:00:00,43.2,43.28,43.06,43.18,98900.0,23.5518,23.5954,23.4755,23.5409,98900.0
2008-04-16 13:10:00,43.17,43.27,43.11,43.17,64300.0,23.5354,23.59,23.5027,23.5354,64300.0
2008-04-16 13:20:00,43.17,43.26,43.08,43.23,93600.0,23.5354,23.5845,23.4864,23.5681,93600.0
2008-04-16 13:30:00,43.22,43.26,43.12,43.15,68400.0,23.5627,23.5845,23.5082,23.5245,68400.0
2008-04-16 13:40:00,43.15,43.15,43.09,43.13,65800.0,23.5245,23.5245,23.4918,23.5136,65800.0
2008-04-16 13:50:00,43.12,43.14,43.04,43.05,141500.0,23.5082,23.5191,23.4646,23.47,141500.0
2008-04-16 14:00:00,43.04,43.04,42.86,42.9,166600.0,23.4646,23.4646,23.3664,23.3882,166600.0
2008-04-16 14:10:00,42.9,42.94,42.79,42.9,169200.0,23.3882,23.41,23.3283,23.3882,169200.0
2008-04-16 14:20:00,42.9,42.95,42.83,42.87,133700.0,23.3882,23.4155,23.3501,23.3719,133700.0
2008-04-16 14:30:00,42.88,43.03,42.88,42.99,107500.0,23.3773,23.4591,23.3773,23.4373,107500.0
2008-04-16 14:40:00,43.0,43.23,42.99,43.18,148300.0,23.4428,23.5681,23.4373,23.5409,148300.0
2008-04-16 14:50:00,43.17,43.39,43.1,43.25,200700.0,23.5354,23.6554,23.4973,23.5791,200700.0
2008-04-16 15:00:00,43.25,43.28,43.07,43.18,149500.0,23.5791,23.5954,23.4809,23.5409,149500.0
2008-04-16 15:10:00,43.18,43.26,43.12,43.19,154400.0,23.5409,23.5845,23.5082,23.5463,154400.0
2008-04-16 15:20:00,43.19,43.33,43.12,43.27,205000.0,23.5463,23.6227,23.5082,23.59,205000.0
2008-04-16 15:30:00,43.28,43.29,43.12,43.2,183000.0,23.5954,23.6009,23.5082,23.5518,183000.0
2008-04-16 15:40:00,43.2,43.28,43.11,43.28,252700.0,23.5518,23.5954,23.5027,23.5954,252700.0
2008-04-16 15:50:00,43.28,43.3,43.1,43.19,326600.0,23.5954,23.6063,23.4973,23.5463,326600.0
2008-04-17 09:30:00,42.77,43.1,41.9,42.05,339800.0,23.3174,23.4973,22.8431,22.9248,339800.0
2008-04-17 09:40:00,42.05,42.33,42.04,42.08,176800.0,22.9248,23.0775,22.9194,22.9412,176800.0
2008-04-17 09:50:00,42.08,42.08,41.53,41.66,264900.0,22.9412,22.9412,22.6413,22.7122,264900.0
2008-04-17 10:00:00,41.66,42.05,41.51,41.88,321200.0,22.7122,22.9248,22.6304,22.8322,321200.0
2008-04-17 10:10:00,41.89,42.27,41.75,42.11,262700.0,22.8376,23.0448,22.7613,22.9575,262700.0
2008-04-17 10:20:00,42.09,42.48,42.04,42.2,159900.0,22.9466,23.1593,22.9194,23.0066,159900.0
2008-04-17 10:30:00,42.21,42.29,42.04,42.17,205000.0,23.0121,23.0557,22.9194,22.9903,205000.0
2008-04-17 10:40:00,42.16,42.21,42.03,42.08,133300.0,22.9848,23.0121,22.9139,22.9412,133300.0
2008-04-17 10:50:00,42.08,42.11,41.93,41.95,210600.0,22.9412,22.9575,22.8594,22.8703,210600.0
2008-04-17 11:00:00,41.94,42.07,41.86,42.03,204200.0,22.8649,22.9357,22.8213,22.9139,204200.0
2008-04-17 11:10:00,42.03,42.22,42.02,42.21,97900.0,22.9139,23.0175,22.9085,23.0121,97900.0
2008-04-17 11:20:00,42.21,42.36,42.13,42.15,76300.0,23.0121,23.0938,22.9685,22.9794,76300.0
2008-04-17 11:30:00,42.15,42.2,42.1,42.13,36700.0,22.9794,23.0066,22.9521,22.9685,36700.0
2008-04-17 11:40:00,42.13,42.24,42.06,42.22,73700.0,22.9685,23.0284,22.9303,23.0175,73700.0
2008-04-17 11:50:00,42.21,42.3,42.17,42.3,63200.0,23.0121,23.0611,22.9903,23.0611,63200.0
2008-04-17 12:00:00,42.29,42.42,42.28,42.41,57800.0,23.0557,23.1266,23.0502,23.1211,57800.0
2008-04-17 12:10:00,42.42,42.44,42.32,42.32,65800.0,23.1266,23.1375,23.072,23.072,65800.0
2008-04-17 12:20:00,42.32,42.44,42.27,42.31,68100.0,23.072,23.1375,23.0448,23.0666,68100.0
2008-04-17 12:30:00,42.3,42.33,42.27,42.3,35700.0,23.0611,23.0775,23.0448,23.0611,35700.0
2008-04-17 12:40:00,42.3,42.38,42.3,42.32,46100.0,23.0611,23.1047,23.0611,23.072,46100.0
2008-04-17 12:50:00,42.32,42.43,42.32,42.41,52300.0,23.072,23.132,23.072,23.1211,52300.0
2008-04-17 13:00:00,42.41,42.43,42.35,42.39,44100.0,23.1211,23.132,23.0884,23.1102,44100.0
2008-04-17 13:10:00,42.39,42.54,41.7,42.45,217900.0,23.1102,23.192,22.734,23.1429,217900.0
2008-04-17 13:20:00,42.45,42.52,42.42,42.51,53800.0,23.1429,23.1811,23.1266,23.1756,53800.0
2008-04-17 13:30:00,42.51,42.51,42.46,42.5,40800.0,23.1756,23.1756,23.1484,23.1702,40800.0
2008-04-17 13:40:00,42.5,42.51,42.42,42.42,35800.0,23.1702,23.1756,23.1266,23.1266,35800.0
2008-04-17 13:50:00,42.42,42.45,42.12,42.12,189700.0,23.1266,23.1429,22.963,22.963,189700.0
2008-04-17 14:00:00,42.14,42.28,42.14,42.19,54300.0,22.9739,23.0502,22.9739,23.0012,54300.0
2008-04-17 14:10:00,42.18,42.25,42.14,42.22,74300.0,22.9957,23.0339,22.9739,23.0175,74300.0
2008-04-17 14:20:00,42.22,42.28,42.19,42.23,56300.0,23.0175,23.0502,23.0012,23.023,56300.0
2008-04-17 14:30:00,42.23,42.33,42.23,42.32,67400.0,23.023,23.0775,23.023,23.072,67400.0
2008-04-17 14:40:00,42.34,42.35,42.27,42.28,44800.0,23.0829,23.0884,23.0448,23.0502,44800.0
2008-04-17 14:50:00,42.28,42.29,42.17,42.19,60600.0,23.0502,23.0557,22.9903,23.0012,60600.0
2008-04-17 15:00:00,42.19,42.32,42.18,42.31,104000.0,23.0012,23.072,22.9957,23.0666,104000.0
2008-04-17 15:10:00,42.31,42.46,42.3,42.44,136300.0,23.0666,23.1484,23.0611,23.1375,136300.0
2008-04-17 15:20:00,42.44,42.51,42.41,42.44,174100.0,23.1375,23.1756,23.1211,23.1375,174100.0
2008-04-17 15:30:00,42.44,42.54,42.43,42.51,139300.0,23.1375,23.192,23.132,23.1756,139300.0
2008-04-17 15:40:00,42.51,42.69,42.45,42.69,365200.0,23.1756,23.2738,23.1429,23.2738,365200.0
2008-04-17 15:50:00,42.69,42.74,42.52,42.55,330900.0,23.2738,23.301,23.1811,23.1974,330900.0
2008-04-18 09:30:00,43.12,43.35,43.02,43.17,558300.0,23.5082,23.6336,23.4537,23.5354,558300.0
2008-04-18 09:40:00,43.17,43.26,43.15,43.18,138000.0,23.5354,23.5845,23.5245,23.5409,138000.0
2008-04-18 09:50:00,43.18,43.19,42.53,42.6,224700.0,23.5409,23.5463,23.1865,23.2247,224700.0
2008-04-18 10:00:00,42.6,42.61,42.43,42.45,200000.0,23.2247,23.2301,23.132,23.1429,200000.0
2008-04-18 10:10:00,42.45,42.52,42.27,42.3,127300.0,23.1429,23.1811,23.0448,23.0611,127300.0
2008-04-18 10:20:00,42.3,42.51,42.18,42.24,154400.0,23.0611,23.1756,22.9957,23.0284,154400.0
2008-04-18 10:30:00,42.25,42.76,42.24,42.61,137000.0,23.0339,23.3119,23.0284,23.2301,137000.0
2008-04-18 10:40:00,42.61,42.73,42.53,42.73,49900.0,23.2301,23.2956,23.1865,23.2956,49900.0
2008-04-18 10:50:00,42.73,42.79,42.58,42.61,51500.0,23.2956,23.3283,23.2138,23.2301,51500.0
2008-04-18 11:00:00,42.62,42.89,42.61,42.81,99400.0,23.2356,23.3828,23.2301,23.3392,99400.0
2008-04-18 11:10:00,42.82,42.84,42.77,42.79,32600.0,23.3446,23.3555,23.3174,23.3283,32600.0
2008-04-18 11:20:00,42.78,42.91,42.78,42.87,57500.0,23.3228,23.3937,23.3228,23.3719,57500.0
2008-04-18 11:30:00,42.87,43.0,42.87,42.99,60500.0,23.3719,23.4428,23.3719,23.4373,60500.0
2008-04-18 11:40:00,42.98,43.02,42.95,42.99,93300.0,23.4319,23.4537,23.4155,23.4373,93300.0
2008-04-18 11:50:00,42.99,43.01,42.96,42.98,54000.0,23.4373,23.4482,23.421,23.4319,54000.0
2008-04-18 12:00:00,42.99,43.0,42.88,42.94,34200.0,23.4373,23.4428,23.3773,23.41,34200.0
2008-04-18 12:10:00,42.93,43.01,42.93,43.0,59800.0,23.4046,23.4482,23.4046,23.4428,59800.0
2008-04-18 12:20:00,43.0,43.01,42.97,42.98,48700.0,23.4428,23.4482,23.4264,23.4319,48700.0
2008-04-18 12:30:00,42.99,43.0,42.95,43.0,51500.0,23.4373,23.4428,23.4155,23.4428,51500.0
2008-04-18 12:40:00,43.0,43.0,42.89,42.89,40700.0,23.4428,23.4428,23.3828,23.3828,40700.0
2008-04-18 12:50:00,42.89,42.94,42.87,42.87,98900.0,23.3828,23.41,23.3719,23.3719,98900.0
2008-04-18 13:00:00,42.87,42.88,42.78,42.8,108000.0,23.3719,23.3773,23.3228,23.3337,108000.0
2008-04-18 13:10:00,42.8,42.93,42.8,42.91,76800.0,23.3337,23.4046,23.3337,23.3937,76800.0
2008-04-18 13:20:00,42.91,43.0,42.9,42.98,61500.0,23.3937,23.4428,23.3882,23.4319,61500.0
2008-04-18 13:30:00,42.98,43.0,42.94,42.97,37800.0,23.4319,23.4428,23.41,23.4264,37800.0
2008-04-18 13:40:00,42.97,43.0,42.92,43.0,48600.0,23.4264,23.4428,23.3991,23.4428,48600.0
2008-04-18 13:50:00,43.0,43.0,42.9,42.96,53400.0,23.4428,23.4428,23.3882,23.421,53400.0
2008-04-18 14:00:00,42.96,43.0,42.85,42.85,59800.0,23.421,23.4428,23.361,23.361,59800.0
2008-04-18 14:10:00,42.84,43.0,42.82,42.99,62100.0,23.3555,23.4428,23.3446,23.4373,62100.0
2008-04-18 14:20:00,43.0,43.1,42.91,42.94,165700.0,23.4428,23.4973,23.3937,23.41,165700.0
2008-04-18 14:30:00,42.93,43.04,42.93,42.95,61100.0,23.4046,23.4646,23.4046,23.4155,61100.0
2008-04-18 14:40:00,42.96,43.02,42.94,43.0,49900.0,23.421,23.4537,23.41,23.4428,49900.0
2008-04-18 14:50:00,42.99,43.01,42.92,42.98,39700.0,23.4373,23.4482,23.3991,23.4319,39700.0
2008-04-18 15:00:00,42.97,42.98,42.9,42.94,77200.0,23.4264,23.4319,23.3882,23.41,77200.0
2008-04-18 15:10:00,42.95,42.98,42.92,42.92,38900.0,23.4155,23.4319,23.3991,23.3991,38900.0
2008-04-18 15:20:00,42.92,42.92,42.72,42.76,127900.0,23.3991,23.3991,23.2901,23.3119,127900.0
2008-04-18 15:30:00,42.76,42.9,42.76,42.87,94300.0,23.3119,23.3882,23.3119,23.3719,94300.0
2008-04-18 15:40:00,42.86,42.87,42.74,42.8,186000.0,23.3664,23.3719,23.301,23.3337,186000.0
2008-04-18 15:50:00,42.79,42.89,42.76,42.82,374700.0,23.3283,23.3828,23.3119,23.3446,374700.0
2008-04-21 09:30:00,42.58,42.75,42.47,42.58,63600.0,23.2138,23.3065,23.1538,23.2138,63600.0
2008-04-21 09:40:00,42.59,42.61,42.37,42.48,70700.0,23.2192,23.2301,23.0993,23.1593,70700.0
2008-04-21 09:50:00,42.48,42.49,42.31,42.35,116900.0,23.1593,23.1647,23.0666,23.0884,116900.0
2008-04-21 10:00:00,42.36,42.47,42.23,42.45,133300.0,23.0938,23.1538,23.023,23.1429,133300.0
2008-04-21 10:10:00,42.45,42.45,42.25,42.44,134500.0,23.1429,23.1429,23.0339,23.1375,134500.0
2008-04-21 10:20:00,42.44,42.5,42.38,42.48,132800.0,23.1375,23.1702,23.1047,23.1593,132800.0
2008-04-21 10:30:00,42.49,42.73,42.4,42.7,193900.0,23.1647,23.2956,23.1156,23.2792,193900.0
2008-04-21 10:40:00,42.71,42.78,42.65,42.68,87600.0,23.2847,23.3228,23.2519,23.2683,87600.0
2008-04-21 10:50:00,42.7,42.9,42.66,42.67,133600.0,23.2792,23.3882,23.2574,23.2628,133600.0
2008-04-21 11:00:00,42.68,42.95,42.67,42.85,78600.0,23.2683,23.4155,23.2628,23.361,78600.0
2008-04-21 11:10:00,42.87,42.98,42.8,42.98,45100.0,23.3719,23.4319,23.3337,23.4319,45100.0
2008-04-21 11:20:00,42.96,43.11,42.96,43.07,69500.0,23.421,23.5027,23.421,23.4809,69500.0
2008-04-21 11:30:00,43.08,43.23,43.08,43.19,87800.0,23.4864,23.5681,23.4864,23.5463,87800.0
2008-04-21 11:40:00,43.2,43.35,43.19,43.25,92200.0,23.5518,23.6336,23.5463,23.5791,92200.0
2008-04-21 11:50:00,43.27,43.43,43.24,43.29,81500.0,23.59,23.6772,23.5736,23.6009,81500.0
2008-04-21 12:00:00,43.3,43.41,43.3,43.32,41200.0,23.6063,23.6663,23.6063,23.6172,41200.0
2008-04-21 12:10:00,43.32,43.32,43.24,43.27,33100.0,23.6172,23.6172,23.5736,23.59,33100.0
2008-04-21 12:20:00,43.27,43.3,43.21,43.27,35500.0,23.59,23.6063,23.5572,23.59,35500.0
2008-04-21 12:30:00,43.28,43.42,43.28,43.42,67300.0,23.5954,23.6717,23.5954,23.6717,67300.0
2008-04-21 12:40:00,43.41,43.42,43.34,43.38,85100.0,23.6663,23.6717,23.6281,23.6499,85100.0
2008-04-21 12:50:00,43.38,43.42,43.36,43.4,71000.0,23.6499,23.6717,23.639,23.6608,71000.0
2008-04-21 13:00:00,43.39,43.7,43.39,43.68,111500.0,23.6554,23.8244,23.6554,23.8135,111500.0
2008-04-21 13:10:00,43.67,43.74,43.59,43.7,80800.0,23.808,23.8462,23.7644,23.8244,80800.0
2008-04-21 13:20:00,43.68,43.72,43.56,43.57,93800.0,23.8135,23.8353,23.7481,23.7535,93800.0
2008-04-21 13:30:00,43.58,43.64,43.54,43.6,62000.0,23.759,23.7917,23.7372,23.7699,62000.0
2008-04-21 13:40:00,43.61,43.63,43.37,43.43,77300.0,23.7753,23.7862,23.6445,23.6772,77300.0
2008-04-21 13:50:00,43.43,43.47,43.39,43.43,39000.0,23.6772,23.699,23.6554,23.6772,39000.0
2008-04-21 14:00:00,43.43,43.44,43.33,43.34,39700.0,23.6772,23.6826,23.6227,23.6281,39700.0
2008-04-21 14:10:00,43.35,43.38,43.27,43.38,50100.0,23.6336,23.6499,23.59,23.6499,50100.0
2008-04-21 14:20:00,43.38,43.38,43.28,43.33,33400.0,23.6499,23.6499,23.5954,23.6227,33400.0
2008-04-21 14:30:00,43.32,43.49,43.28,43.43,67100.0,23.6172,23.7099,23.5954,23.6772,67100.0
2008-04-21 14:40:00,43.43,43.54,43.4,43.5,44100.0,23.6772,23.7372,23.6608,23.7153,44100.0
2008-04-21 14:50:00,43.49,43.51,43.44,43.47,55100.0,23.7099,23.7208,23.6826,23.699,55100.0
2008-04-21 15:00:00,43.47,43.61,43.46,43.53,79600.0,23.699,23.7753,23.6935,23.7317,79600.0
2008-04-21 15:10:00,43.54,43.59,43.52,43.58,60600.0,23.7372,23.7644,23.7263,23.759,60600.0
2008-04-21 15:20:00,43.58,43.62,43.51,43.6,94100.0,23.759,23.7808,23.7208,23.7699,94100.0
2008-04-21 15:30:00,43.59,43.65,43.52,43.63,149200.0,23.7644,23.7971,23.7263,23.7862,149200.0
2008-04-21 15:40:00,43.63,43.67,43.58,43.67,113000.0,23.7862,23.808,23.759,23.808,113000.0
2008-04-21 15:50:00,43.67,43.68,43.51,43.58,257100.0,23.808,23.8135,23.7208,23.759,257100.0
2008-04-22 09:30:00,42.76,42.79,42.3,42.41,269600.0,23.3119,23.3283,23.0611,23.1211,269600.0
2008-04-22 09:40:00,42.4,42.41,42.09,42.21,221800.0,23.1156,23.1211,22.9466,23.0121,221800.0
2008-04-22 09:50:00,42.21,42.25,42.05,42.08,120200.0,23.0121,23.0339,22.9248,22.9412,120200.0
2008-04-22 10:00:00,42.07,42.15,42.02,42.08,125800.0,22.9357,22.9794,22.9085,22.9412,125800.0
2008-04-22 10:10:00,42.08,42.24,42.05,42.1,159800.0,22.9412,23.0284,22.9248,22.9521,159800.0
2008-04-22 10:20:00,42.09,42.14,41.91,42.0,129100.0,22.9466,22.9739,22.8485,22.8976,129100.0
2008-04-22 10:30:00,41.98,42.08,41.8,42.05,144600.0,22.8867,22.9412,22.7885,22.9248,144600.0
2008-04-22 10:40:00,42.05,42.07,41.84,42.06,87400.0,22.9248,22.9357,22.8103,22.9303,87400.0
2008-04-22 10:50:00,42.07,42.08,42.0,42.01,33600.0,22.9357,22.9412,22.8976,22.903,33600.0
2008-04-22 11:00:00,42.01,42.05,41.88,41.89,96300.0,22.903,22.9248,22.8322,22.8376,96300.0
2008-04-22 11:10:00,41.88,42.05,41.8,41.99,116200.0,22.8322,22.9248,22.7885,22.8921,116200.0
2008-04-22 11:20:00,42.0,42.0,41.64,41.67,108400.0,22.8976,22.8976,22.7013,22.7177,108400.0
2008-04-22 11:30:00,41.68,41.85,41.68,41.8,39300.0,22.7231,22.8158,22.7231,22.7885,39300.0
2008-04-22 11:40:00,41.81,41.95,41.8,41.8,60200.0,22.794,22.8703,22.7885,22.7885,60200.0
2008-04-22 11:50:00,41.8,41.8,41.65,41.65,79600.0,22.7885,22.7885,22.7068,22.7068,79600.0
2008-04-22 12:00:00,41.65,41.69,41.52,41.6,89200.0,22.7068,22.7286,22.6359,22.6795,89200.0
2008-04-22 12:10:00,41.6,41.79,41.58,41.71,87500.0,22.6795,22.7831,22.6686,22.7395,87500.0
2008-04-22 12:20:00,41.72,41.79,41.51,41.51,75900.0,22.7449,22.7831,22.6304,22.6304,75900.0
2008-04-22 12:30:00,41.52,41.55,41.26,41.35,158200.0,22.6359,22.6522,22.4941,22.5432,158200.0
2008-04-22 12:40:00,41.34,41.35,41.17,41.27,94100.0,22.5378,22.5432,22.4451,22.4996,94100.0
2008-04-22 12:50:00,41.26,41.27,41.15,41.22,41500.0,22.4941,22.4996,22.4342,22.4723,41500.0
2008-04-22 13:00:00,41.22,41.41,41.17,41.41,60400.0,22.4723,22.5759,22.4451,22.5759,60400.0
2008-04-22 13:10:00,41.4,41.42,41.27,41.31,40600.0,22.5705,22.5814,22.4996,22.5214,40600.0
2008-04-22 13:20:00,41.33,41.4,41.31,41.34,53100.0,22.5323,22.5705,22.5214,22.5378,53100.0
2008-04-22 13:30:00,41.34,41.36,41.27,41.3,63100.0,22.5378,22.5487,22.4996,22.516,63100.0
2008-04-22 13:40:00,41.29,41.31,41.12,41.15,86900.0,22.5105,22.5214,22.4178,22.4342,86900.0
2008-04-22 13:50:00,41.16,41.26,41.15,41.2,99100.0,22.4396,22.4941,22.4342,22.4614,99100.0
2008-04-22 14:00:00,41.21,41.28,41.19,41.24,71300.0,22.4669,22.505,22.456,22.4832,71300.0
2008-04-22 14:10:00,41.24,41.29,41.13,41.19,77500.0,22.4832,22.5105,22.4233,22.456,77500.0
2008-04-22 14:20:00,41.19,41.34,41.18,41.32,80100.0,22.456,22.5378,22.4505,22.5269,80100.0
2008-04-22 14:30:00,41.32,41.48,41.32,41.4,80200.0,22.5269,22.6141,22.5269,22.5705,80200.0
2008-04-22 14:40:00,41.41,41.42,41.32,41.34,51400.0,22.5759,22.5814,22.5269,22.5378,51400.0
2008-04-22 14:50:00,41.34,41.41,41.3,41.41,46700.0,22.5378,22.5759,22.516,22.5759,46700.0
2008-04-22 15:00:00,41.4,41.57,41.38,41.53,81200.0,22.5705,22.6631,22.5596,22.6413,81200.0
2008-04-22 15:10:00,41.54,41.56,41.47,41.52,66400.0,22.6468,22.6577,22.6086,22.6359,66400.0
2008-04-22 15:20:00,41.52,41.73,41.49,41.71,158100.0,22.6359,22.7504,22.6195,22.7395,158100.0
2008-04-22 15:30:00,41.7,41.71,41.64,41.68,113700.0,22.734,22.7395,22.7013,22.7231,113700.0
2008-04-22 15:40:00,41.69,41.87,41.68,41.85,197500.0,22.7286,22.8267,22.7231,22.8158,197500.0
2008-04-22 15:50:00,41.83,41.83,41.65,41.67,361900.0,22.8049,22.8049,22.7068,22.7177,361900.0
2008-04-23 09:30:00,42.0,42.14,41.82,41.99,170700.0,22.8976,22.9739,22.7994,22.8921,170700.0
2008-04-23 09:40:00,41.97,42.02,41.89,42.0,123200.0,22.8812,22.9085,22.8376,22.8976,123200.0
2008-04-23 09:50:00,42.0,42.43,41.99,42.38,162100.0,22.8976,23.132,22.8921,23.1047,162100.0
2008-04-23 10:00:00,42.38,42.46,42.35,42.36,121500.0,23.1047,23.1484,23.0884,23.0938,121500.0
2008-04-23 10:10:00,42.36,42.39,42.26,42.39,191500.0,23.0938,23.1102,23.0393,23.1102,191500.0
2008-04-23 10:20:00,42.4,42.62,42.4,42.51,213000.0,23.1156,23.2356,23.1156,23.1756,213000.0
2008-04-23 10:30:00,42.51,43.12,42.5,43.07,292700.0,23.1756,23.5082,23.1702,23.4809,292700.0
2008-04-23 10:40:00,43.1,43.3,42.95,43.11,163200.0,23.4973,23.6063,23.4155,23.5027,163200.0
2008-04-23 10:50:00,43.11,43.2,43.0,43.02,75500.0,23.5027,23.5518,23.4428,23.4537,75500.0
2008-04-23 11:00:00,43.02,43.12,42.95,43.08,124300.0,23.4537,23.5082,23.4155,23.4864,124300.0
2008-04-23 11:10:00,43.08,43.09,42.81,42.87,111500.0,23.4864,23.4918,23.3392,23.3719,111500.0
2008-04-23 11:20:00,42.86,43.29,42.85,43.27,162100.0,23.3664,23.6009,23.361,23.59,162100.0
2008-04-23 11:30:00,43.25,43.35,43.11,43.11,121100.0,23.5791,23.6336,23.5027,23.5027,121100.0
2008-04-23 11:40:00,43.12,43.12,43.01,43.09,91900.0,23.5082,23.5082,23.4482,23.4918,91900.0
2008-04-23 11:50:00,43.11,43.11,42.99,43.08,145300.0,23.5027,23.5027,23.4373,23.4864,145300.0
2008-04-23 12:00:00,43.09,43.14,42.87,43.02,99600.0,23.4918,23.5191,23.3719,23.4537,99600.0
2008-04-23 12:10:00,43.03,43.04,42.83,42.93,61800.0,23.4591,23.4646,23.3501,23.4046,61800.0
2008-04-23 12:20:00,42.93,42.98,42.81,42.9,89500.0,23.4046,23.4319,23.3392,23.3882,89500.0
2008-04-23 12:30:00,42.91,42.98,42.86,42.89,88800.0,23.3937,23.4319,23.3664,23.3828,88800.0
2008-04-23 12:40:00,42.9,43.05,42.88,43.0,63000.0,23.3882,23.47,23.3773,23.4428,63000.0
2008-04-23 12:50:00,43.01,43.21,43.0,43.12,60400.0,23.4482,23.5572,23.4428,23.5082,60400.0
2008-04-23 13:00:00,43.12,43.12,43.0,43.07,50600.0,23.5082,23.5082,23.4428,23.4809,50600.0
2008-04-23 13:10:00,43.07,43.2,43.03,43.08,45200.0,23.4809,23.5518,23.4591,23.4864,45200.0
2008-04-23 13:20:00,43.08,43.29,43.07,43.26,84100.0,23.4864,23.6009,23.4809,23.5845,84100.0
2008-04-23 13:30:00,43.26,43.26,43.02,43.03,77600.0,23.5845,23.5845,23.4537,23.4591,77600.0
2008-04-23 13:40:00,43.02,43.13,42.95,43.13,81600.0,23.4537,23.5136,23.4155,23.5136,81600.0
2008-04-23 13:50:00,43.13,43.23,43.13,43.2,60300.0,23.5136,23.5681,23.5136,23.5518,60300.0
2008-04-23 14:00:00,43.22,43.25,43.14,43.23,42200.0,23.5627,23.5791,23.5191,23.5681,42200.0
2008-04-23 14:10:00,43.22,43.45,43.22,43.38,98800.0,23.5627,23.6881,23.5627,23.6499,98800.0
2008-04-23 14:20:00,43.39,43.4,43.23,43.29,77600.0,23.6554,23.6608,23.5681,23.6009,77600.0
2008-04-23 14:30:00,43.28,43.42,43.28,43.34,76400.0,23.5954,23.6717,23.5954,23.6281,76400.0
2008-04-23 14:40:00,43.32,43.4,43.2,43.21,65800.0,23.6172,23.6608,23.5518,23.5572,65800.0
2008-04-23 14:50:00,43.22,43.29,43.19,43.21,71000.0,23.5627,23.6009,23.5463,23.5572,71000.0
2008-04-23 15:00:00,43.2,43.4,43.2,43.35,93100.0,23.5518,23.6608,23.5518,23.6336,93100.0
2008-04-23 15:10:00,43.35,43.41,43.35,43.36,51600.0,23.6336,23.6663,23.6336,23.639,51600.0
2008-04-23 15:20:00,43.36,43.36,43.17,43.23,101100.0,23.639,23.639,23.5354,23.5681,101100.0
2008-04-23 15:30:00,43.23,43.3,43.19,43.25,105900.0,23.5681,23.6063,23.5463,23.5791,105900.0
2008-04-23 15:40:00,43.25,43.25,43.07,43.13,155100.0,23.5791,23.5791,23.4809,23.5136,155100.0
2008-04-23 15:50:00,43.13,43.16,43.04,43.16,229000.0,23.5136,23.53,23.4646,23.53,229000.0
2008-04-24 09:30:00,43.1,44.72,43.0,44.22,618200.0,23.4973,24.3805,23.4428,24.1079,618200.0
2008-04-24 09:40:00,44.22,44.56,44.09,44.43,363600.0,24.1079,24.2932,24.037,24.2224,363600.0
2008-04-24 09:50:00,44.42,44.58,44.37,44.55,185700.0,24.2169,24.3041,24.1897,24.2878,185700.0
2008-04-24 10:00:00,44.51,44.51,44.0,44.11,230100.0,24.266,24.266,23.9879,24.0479,230100.0
2008-04-24 10:10:00,44.11,44.85,44.07,44.71,266300.0,24.0479,24.4513,24.0261,24.375,266300.0
2008-04-24 10:20:00,44.69,44.7,44.36,44.57,144300.0,24.3641,24.3696,24.1842,24.2987,144300.0
2008-04-24 10:30:00,44.58,44.63,44.41,44.47,160200.0,24.3041,24.3314,24.2115,24.2442,160200.0
2008-04-24 10:40:00,44.45,44.45,43.85,43.85,317400.0,24.2333,24.2333,23.9062,23.9062,317400.0
2008-04-24 10:50:00,43.86,44.29,43.77,44.23,152300.0,23.9116,24.146,23.8625,24.1133,152300.0
2008-04-24 11:00:00,44.22,44.33,44.21,44.29,140900.0,24.1079,24.1678,24.1024,24.146,140900.0
2008-04-24 11:10:00,44.28,44.32,44.13,44.28,105100.0,24.1406,24.1624,24.0588,24.1406,105100.0
2008-04-24 11:20:00,44.28,44.28,44.02,44.24,116600.0,24.1406,24.1406,23.9988,24.1188,116600.0
2008-04-24 11:30:00,44.24,44.34,44.15,44.15,207400.0,24.1188,24.1733,24.0697,24.0697,207400.0
2008-04-24 11:40:00,44.16,44.63,44.15,44.59,197000.0,24.0752,24.3314,24.0697,24.3096,197000.0
2008-04-24 11:50:00,44.59,44.97,44.56,44.91,183100.0,24.3096,24.5168,24.2932,24.4841,183100.0
2008-04-24 12:00:00,44.91,45.33,44.89,45.25,200000.0,24.4841,24.713,24.4731,24.6694,200000.0
2008-04-24 12:10:00,45.24,45.45,45.0,45.13,206100.0,24.664,24.7784,24.5331,24.604,206100.0
2008-04-24 12:20:00,45.14,45.24,45.0,45.03,102600.0,24.6094,24.664,24.5331,24.5495,102600.0
2008-04-24 12:30:00,45.03,45.11,44.91,45.03,76900.0,24.5495,24.5931,24.4841,24.5495,76900.0
2008-04-24 12:40:00,45.03,45.14,44.84,44.96,73000.0,24.5495,24.6094,24.4459,24.5113,73000.0
2008-04-24 12:50:00,44.93,44.93,44.74,44.88,72300.0,24.495,24.495,24.3914,24.4677,72300.0
2008-04-24 13:00:00,44.88,44.99,44.77,44.83,77200.0,24.4677,24.5277,24.4077,24.4404,77200.0
2008-04-24 13:10:00,44.84,44.87,44.67,44.67,65300.0,24.4459,24.4622,24.3532,24.3532,65300.0
2008-04-24 13:20:00,44.69,44.78,44.62,44.7,64600.0,24.3641,24.4132,24.326,24.3696,64600.0
2008-04-24 13:30:00,44.7,44.82,44.6,44.67,80200.0,24.3696,24.435,24.315,24.3532,80200.0
2008-04-24 13:40:00,44.66,44.78,44.61,44.76,57400.0,24.3478,24.4132,24.3205,24.4023,57400.0
2008-04-24 13:50:00,44.74,44.82,44.65,44.8,42000.0,24.3914,24.435,24.3423,24.4241,42000.0
2008-04-24 14:00:00,44.79,45.02,44.76,44.9,87800.0,24.4186,24.544,24.4023,24.4786,87800.0
2008-04-24 14:10:00,44.89,45.01,44.7,44.91,79000.0,24.4731,24.5386,24.3696,24.4841,79000.0
2008-04-24 14:20:00,44.91,45.05,44.89,45.04,78900.0,24.4841,24.5604,24.4731,24.5549,78900.0
2008-04-24 14:30:00,45.04,45.07,44.86,44.96,74400.0,24.5549,24.5713,24.4568,24.5113,74400.0
2008-04-24 14:40:00,44.97,45.16,44.96,45.06,78700.0,24.5168,24.6203,24.5113,24.5658,78700.0
2008-04-24 14:50:00,45.07,45.09,44.93,45.09,64900.0,24.5713,24.5822,24.495,24.5822,64900.0
2008-04-24 15:00:00,45.07,45.23,45.02,45.14,111400.0,24.5713,24.6585,24.544,24.6094,111400.0
2008-04-24 15:10:00,45.15,45.23,44.99,45.04,119800.0,24.6149,24.6585,24.5277,24.5549,119800.0
2008-04-24 15:20:00,45.05,45.37,45.0,45.28,358800.0,24.5604,24.7348,24.5331,24.6858,358800.0
2008-04-24 15:30:00,45.27,45.38,45.11,45.17,221600.0,24.6803,24.7403,24.5931,24.6258,221600.0
2008-04-24 15:40:00,45.17,45.28,44.67,44.94,366700.0,24.6258,24.6858,24.3532,24.5004,366700.0
2008-04-24 15:50:00,44.94,44.97,44.74,44.8,369900.0,24.5004,24.5168,24.3914,24.4241,369900.0
2008-04-25 09:30:00,45.4,45.5,44.61,45.12,293600.0,24.7512,24.8057,24.3205,24.5985,293600.0
2008-04-25 09:40:00,45.13,45.5,45.02,45.3,336000.0,24.604,24.8057,24.544,24.6967,336000.0
2008-04-25 09:50:00,45.3,45.3,44.65,44.77,200100.0,24.6967,24.6967,24.3423,24.4077,200100.0
2008-04-25 10:00:00,44.81,44.85,44.31,44.61,178600.0,24.4295,24.4513,24.1569,24.3205,178600.0
2008-04-25 10:10:00,44.61,44.69,44.18,44.44,135700.0,24.3205,24.3641,24.0861,24.2278,135700.0
2008-04-25 10:20:00,44.47,44.75,44.44,44.68,127400.0,24.2442,24.3968,24.2278,24.3587,127400.0
2008-04-25 10:30:00,44.65,44.86,44.59,44.59,113000.0,24.3423,24.4568,24.3096,24.3096,113000.0
2008-04-25 10:40:00,44.59,44.85,44.58,44.82,100800.0,24.3096,24.4513,24.3041,24.435,100800.0
2008-04-25 10:50:00,44.82,45.07,44.78,44.92,137200.0,24.435,24.5713,24.4132,24.4895,137200.0
2008-04-25 11:00:00,44.94,44.98,44.81,44.89,42600.0,24.5004,24.5222,24.4295,24.4731,42600.0
2008-04-25 11:10:00,44.88,44.94,44.52,44.59,89000.0,24.4677,24.5004,24.2714,24.3096,89000.0
2008-04-25 11:20:00,44.6,44.73,44.52,44.68,30600.0,24.315,24.3859,24.2714,24.3587,30600.0
2008-04-25 11:30:00,44.7,44.89,44.66,44.73,68200.0,24.3696,24.4731,24.3478,24.3859,68200.0
2008-04-25 11:40:00,44.73,44.85,44.72,44.85,16500.0,24.3859,24.4513,24.3805,24.4513,16500.0
2008-04-25 11:50:00,44.84,45.0,44.8,45.0,35900.0,24.4459,24.5331,24.4241,24.5331,35900.0
2008-04-25 12:00:00,44.96,44.96,44.71,44.88,22200.0,24.5113,24.5113,24.375,24.4677,22200.0
2008-04-25 12:10:00,44.89,44.96,44.83,44.86,33400.0,24.4731,24.5113,24.4404,24.4568,33400.0
2008-04-25 12:20:00,44.87,44.88,44.78,44.81,14800.0,24.4622,24.4677,24.4132,24.4295,14800.0
2008-04-25 12:30:00,44.81,44.82,44.73,44.8,36600.0,24.4295,24.435,24.3859,24.4241,36600.0
2008-04-25 12:40:00,44.82,44.98,44.79,44.96,44300.0,24.435,24.5222,24.4186,24.5113,44300.0
2008-04-25 12:50:00,44.95,45.0,44.82,44.98,39100.0,24.5059,24.5331,24.435,24.5222,39100.0
2008-04-25 13:00:00,44.98,45.15,44.94,44.99,57700.0,24.5222,24.6149,24.5004,24.5277,57700.0
2008-04-25 13:10:00,44.98,44.99,44.83,44.85,54800.0,24.5222,24.5277,24.4404,24.4513,54800.0
2008-04-25 13:20:00,44.84,44.9,44.83,44.87,25700.0,24.4459,24.4786,24.4404,24.4622,25700.0
2008-04-25 13:30:00,44.86,44.99,44.76,44.93,53300.0,24.4568,24.5277,24.4023,24.495,53300.0
2008-04-25 13:40:00,44.95,44.96,44.89,44.94,38600.0,24.5059,24.5113,24.4731,24.5004,38600.0
2008-04-25 13:50:00,44.96,45.17,44.88,45.15,68600.0,24.5113,24.6258,24.4677,24.6149,68600.0
2008-04-25 14:00:00,45.15,45.28,45.1,45.17,61700.0,24.6149,24.6858,24.5876,24.6258,61700.0
2008-04-25 14:10:00,45.17,45.23,45.13,45.18,48600.0,24.6258,24.6585,24.604,24.6313,48600.0
2008-04-25 14:20:00,45.19,45.27,45.11,45.22,44500.0,24.6367,24.6803,24.5931,24.6531,44500.0
2008-04-25 14:30:00,45.22,45.23,45.15,45.17,50700.0,24.6531,24.6585,24.6149,24.6258,50700.0
2008-04-25 14:40:00,45.18,45.25,45.13,45.22,34100.0,24.6313,24.6694,24.604,24.6531,34100.0
2008-04-25 14:50:00,45.24,45.38,45.16,45.29,59200.0,24.664,24.7403,24.6203,24.6912,59200.0
2008-04-25 15:00:00,45.28,45.57,45.22,45.56,125800.0,24.6858,24.8439,24.6531,24.8384,125800.0
2008-04-25 15:10:00,45.57,45.69,45.5,45.59,127600.0,24.8439,24.9093,24.8057,24.8548,127600.0
2008-04-25 15:20:00,45.6,45.75,45.6,45.7,126700.0,24.8602,24.942,24.8602,24.9147,126700.0
2008-04-25 15:30:00,45.7,45.7,45.49,45.51,92500.0,24.9147,24.9147,24.8003,24.8112,92500.0
2008-04-25 15:40:00,45.51,45.63,45.42,45.51,151700.0,24.8112,24.8766,24.7621,24.8112,151700.0
2008-04-25 15:50:00,45.52,45.56,45.32,45.47,285500.0,24.8166,24.8384,24.7076,24.7894,285500.0
2008-04-28 09:30:00,45.56,45.56,45.13,45.18,68900.0,24.8384,24.8384,24.604,24.6313,68900.0
2008-04-28 09:40:00,45.2,45.22,45.06,45.18,68300.0,24.6422,24.6531,24.5658,24.6313,68300.0
2008-04-28 09:50:00,45.17,45.21,45.1,45.13,43900.0,24.6258,24.6476,24.5876,24.604,43900.0
2008-04-28 10:00:00,45.14,45.14,44.92,45.06,112500.0,24.6094,24.6094,24.4895,24.5658,112500.0
2008-04-28 10:10:00,45.06,45.44,45.06,45.35,88600.0,24.5658,24.773,24.5658,24.7239,88600.0
2008-04-28 10:20:00,45.34,45.41,45.31,45.36,52300.0,24.7185,24.7566,24.7021,24.7294,52300.0
2008-04-28 10:30:00,45.36,45.74,45.33,45.65,105700.0,24.7294,24.9366,24.713,24.8875,105700.0
2008-04-28 10:40:00,45.66,45.69,45.54,45.55,99100.0,24.8929,24.9093,24.8275,24.833,99100.0
2008-04-28 10:50:00,45.55,45.67,45.54,45.66,48100.0,24.833,24.8984,24.8275,24.8929,48100.0
2008-04-28 11:00:00,45.67,45.67,45.59,45.63,105200.0,24.8984,24.8984,24.8548,24.8766,105200.0
2008-04-28 11:10:00,45.62,45.63,45.44,45.47,50700.0,24.8711,24.8766,24.773,24.7894,50700.0
2008-04-28 11:20:00,45.47,45.55,45.39,45.43,57100.0,24.7894,24.833,24.7457,24.7675,57100.0
2008-04-28 11:30:00,45.42,45.45,45.29,45.34,48500.0,24.7621,24.7784,24.6912,24.7185,48500.0
2008-04-28 11:40:00,45.33,45.45,45.32,45.43,35300.0,24.713,24.7784,24.7076,24.7675,35300.0
2008-04-28 11:50:00,45.44,45.49,45.35,45.36,53400.0,24.773,24.8003,24.7239,24.7294,53400.0
2008-04-28 12:00:00,45.35,45.51,45.28,45.51,41700.0,24.7239,24.8112,24.6858,24.8112,41700.0
2008-04-28 12:10:00,45.52,45.56,45.42,45.43,61600.0,24.8166,24.8384,24.7621,24.7675,61600.0
2008-04-28 12:20:00,45.43,45.44,45.33,45.38,50800.0,24.7675,24.773,24.713,24.7403,50800.0
2008-04-28 12:30:00,45.38,45.43,45.3,45.32,34600.0,24.7403,24.7675,24.6967,24.7076,34600.0
2008-04-28 12:40:00,45.32,45.47,45.31,45.46,68900.0,24.7076,24.7894,24.7021,24.7839,68900.0
2008-04-28 12:50:00,45.46,45.53,45.42,45.44,20600.0,24.7839,24.8221,24.7621,24.773,20600.0
2008-04-28 13:00:00,45.44,45.53,45.42,45.49,21600.0,24.773,24.8221,24.7621,24.8003,21600.0
2008-04-28 13:10:00,45.51,45.54,45.48,45.51,20400.0,24.8112,24.8275,24.7948,24.8112,20400.0
2008-04-28 13:20:00,45.5,45.65,45.49,45.64,42500.0,24.8057,24.8875,24.8003,24.882,42500.0
2008-04-28 13:30:00,45.65,45.77,45.64,45.7,67000.0,24.8875,24.9529,24.882,24.9147,67000.0
2008-04-28 13:40:00,45.69,45.81,45.69,45.81,57000.0,24.9093,24.9747,24.9093,24.9747,57000.0
2008-04-28 13:50:00,45.81,45.91,45.8,45.87,106200.0,24.9747,25.0292,24.9693,25.0074,106200.0
2008-04-28 14:00:00,45.87,46.07,45.87,46.06,134600.0,25.0074,25.1165,25.0074,25.111,134600.0
2008-04-28 14:10:00,46.07,46.07,45.88,45.92,88600.0,25.1165,25.1165,25.0129,25.0347,88600.0
2008-04-28 14:20:00,45.91,45.94,45.88,45.88,78100.0,25.0292,25.0456,25.0129,25.0129,78100.0
2008-04-28 14:30:00,45.88,45.92,45.84,45.89,71600.0,25.0129,25.0347,24.9911,25.0183,71600.0
2008-04-28 14:40:00,45.89,45.95,45.87,45.87,64600.0,25.0183,25.051,25.0074,25.0074,64600.0
2008-04-28 14:50:00,45.86,46.03,45.86,46.01,164300.0,25.002,25.0947,25.002,25.0838,164300.0
2008-04-28 15:00:00,46.01,46.08,45.84,45.86,169400.0,25.0838,25.1219,24.9911,25.002,169400.0
2008-04-28 15:10:00,45.87,45.96,45.84,45.96,92400.0,25.0074,25.0565,24.9911,25.0565,92400.0
2008-04-28 15:20:00,45.97,45.99,45.88,45.92,174600.0,25.0619,25.0728,25.0129,25.0347,174600.0
2008-04-28 15:30:00,45.92,45.94,45.85,45.88,139500.0,25.0347,25.0456,24.9965,25.0129,139500.0
2008-04-28 15:40:00,45.88,45.9,45.86,45.9,118900.0,25.0129,25.0238,25.002,25.0238,118900.0
2008-04-28 15:50:00,45.89,45.89,45.72,45.77,222600.0,25.0183,25.0183,24.9256,24.9529,222600.0
2008-04-29 09:30:00,45.75,46.24,45.52,46.07,111400.0,24.942,25.2091,24.8166,25.1165,111400.0
2008-04-29 09:40:00,46.1,46.12,45.72,45.79,111600.0,25.1328,25.1437,24.9256,24.9638,111600.0
2008-04-29 09:50:00,45.78,45.89,45.67,45.81,103600.0,24.9584,25.0183,24.8984,24.9747,103600.0
2008-04-29 10:00:00,45.83,45.91,45.7,45.86,115200.0,24.9856,25.0292,24.9147,25.002,115200.0
2008-04-29 10:10:00,45.85,45.92,45.78,45.88,88800.0,24.9965,25.0347,24.9584,25.0129,88800.0
2008-04-29 10:20:00,45.89,45.91,45.68,45.7,65100.0,25.0183,25.0292,24.9038,24.9147,65100.0
2008-04-29 10:30:00,45.7,45.73,45.55,45.62,77100.0,24.9147,24.9311,24.833,24.8711,77100.0
2008-04-29 10:40:00,45.61,45.63,45.4,45.4,66900.0,24.8657,24.8766,24.7512,24.7512,66900.0
2008-04-29 10:50:00,45.41,45.55,45.4,45.48,45900.0,24.7566,24.833,24.7512,24.7948,45900.0
2008-04-29 11:00:00,45.48,45.5,45.36,45.44,40200.0,24.7948,24.8057,24.7294,24.773,40200.0
2008-04-29 11:10:00,45.43,45.5,45.35,45.43,44900.0,24.7675,24.8057,24.7239,24.7675,44900.0
2008-04-29 11:20:00,45.43,45.47,45.27,45.37,56900.0,24.7675,24.7894,24.6803,24.7348,56900.0
2008-04-29 11:30:00,45.39,45.45,45.34,45.36,23400.0,24.7457,24.7784,24.7185,24.7294,23400.0
2008-04-29 11:40:00,45.35,45.4,45.31,45.36,19200.0,24.7239,24.7512,24.7021,24.7294,19200.0
2008-04-29 11:50:00,45.38,45.41,45.28,45.3,33300.0,24.7403,24.7566,24.6858,24.6967,33300.0
2008-04-29 12:00:00,45.31,45.36,45.28,45.31,18900.0,24.7021,24.7294,24.6858,24.7021,18900.0
2008-04-29 12:10:00,45.29,45.34,45.22,45.24,22000.0,24.6912,24.7185,24.6531,24.664,22000.0
2008-04-29 12:20:00,45.25,45.35,45.24,45.33,28200.0,24.6694,24.7239,24.664,24.713,28200.0
2008-04-29 12:30:00,45.33,45.48,45.3,45.48,38200.0,24.713,24.7948,24.6967,24.7948,38200.0
2008-04-29 12:40:00,45.49,45.49,45.4,45.45,35700.0,24.8003,24.8003,24.7512,24.7784,35700.0
2008-04-29 12:50:00,45.44,45.49,45.4,45.45,46500.0,24.773,24.8003,24.7512,24.7784,46500.0
2008-04-29 13:00:00,45.45,46.0,45.41,45.45,190600.0,24.7784,25.0783,24.7566,24.7784,190600.0
2008-04-29 13:10:00,45.48,45.7,45.48,45.69,59000.0,24.7948,24.9147,24.7948,24.9093,59000.0
2008-04-29 13:20:00,45.67,45.73,45.63,45.67,22700.0,24.8984,24.9311,24.8766,24.8984,22700.0
2008-04-29 13:30:00,45.66,45.79,45.66,45.78,31300.0,24.8929,24.9638,24.8929,24.9584,31300.0
2008-04-29 13:40:00,45.78,45.82,45.61,45.64,26900.0,24.9584,24.9802,24.8657,24.882,26900.0
2008-04-29 13:50:00,45.64,45.66,45.6,45.63,18700.0,24.882,24.8929,24.8602,24.8766,18700.0
2008-04-29 14:00:00,45.63,45.68,45.61,45.65,24800.0,24.8766,24.9038,24.8657,24.8875,24800.0
2008-04-29 14:10:00,45.65,45.74,45.56,45.66,43700.0,24.8875,24.9366,24.8384,24.8929,43700.0
2008-04-29 14:20:00,45.66,45.78,45.66,45.68,34800.0,24.8929,24.9584,24.8929,24.9038,34800.0
2008-04-29 14:30:00,45.68,45.73,45.65,45.68,39700.0,24.9038,24.9311,24.8875,24.9038,39700.0
2008-04-29 14:40:00,45.68,45.95,45.66,45.92,79200.0,24.9038,25.051,24.8929,25.0347,79200.0
2008-04-29 14:50:00,45.91,46.0,45.84,45.96,47000.0,25.0292,25.0783,24.9911,25.0565,47000.0
2008-04-29 15:00:00,45.97,46.01,45.91,45.98,59000.0,25.0619,25.0838,25.0292,25.0674,59000.0
2008-04-29 15:10:00,45.99,46.06,45.95,45.99,72600.0,25.0728,25.111,25.051,25.0728,72600.0
2008-04-29 15:20:00,45.98,45.99,45.86,45.87,68400.0,25.0674,25.0728,25.002,25.0074,68400.0
2008-04-29 15:30:00,45.87,45.9,45.78,45.81,75400.0,25.0074,25.0238,24.9584,24.9747,75400.0
2008-04-29 15:40:00,45.81,45.87,45.74,45.85,105300.0,24.9747,25.0074,24.9366,24.9965,105300.0
2008-04-29 15:50:00,45.85,45.85,45.69,45.69,246500.0,24.9965,24.9965,24.9093,24.9093,246500.0
2008-04-30 09:30:00,46.0,46.0,45.0,45.13,164400.0,25.0783,25.0783,24.5331,24.604,164400.0
2008-04-30 09:40:00,45.13,45.41,45.12,45.21,127000.0,24.604,24.7566,24.5985,24.6476,127000.0
2008-04-30 09:50:00,45.21,45.3,44.96,45.03,203900.0,24.6476,24.6967,24.5113,24.5495,203900.0
2008-04-30 10:00:00,45.05,45.08,44.82,44.88,157800.0,24.5604,24.5767,24.435,24.4677,157800.0
2008-04-30 10:10:00,44.89,44.9,44.46,44.54,293600.0,24.4731,24.4786,24.2387,24.2823,293600.0
2008-04-30 10:20:00,44.55,44.61,44.37,44.46,153300.0,24.2878,24.3205,24.1897,24.2387,153300.0
2008-04-30 10:30:00,44.47,44.69,44.34,44.36,181400.0,24.2442,24.3641,24.1733,24.1842,181400.0
2008-04-30 10:40:00,44.37,44.83,44.34,44.35,133800.0,24.1897,24.4404,24.1733,24.1788,133800.0
2008-04-30 10:50:00,44.35,44.5,44.34,44.47,114100.0,24.1788,24.2605,24.1733,24.2442,114100.0
2008-04-30 11:00:00,44.47,44.51,44.43,44.49,142800.0,24.2442,24.266,24.2224,24.2551,142800.0
2008-04-30 11:10:00,44.5,44.54,44.45,44.52,91600.0,24.2605,24.2823,24.2333,24.2714,91600.0
2008-04-30 11:20:00,44.52,44.54,44.49,44.54,83800.0,24.2714,24.2823,24.2551,24.2823,83800.0
2008-04-30 11:30:00,44.54,44.54,44.37,44.42,131200.0,24.2823,24.2823,24.1897,24.2169,131200.0
2008-04-30 11:40:00,44.43,44.57,44.42,44.56,87400.0,24.2224,24.2987,24.2169,24.2932,87400.0
2008-04-30 11:50:00,44.55,44.76,44.55,44.75,190700.0,24.2878,24.4023,24.2878,24.3968,190700.0
2008-04-30 12:00:00,44.74,44.74,44.61,44.7,53600.0,24.3914,24.3914,24.3205,24.3696,53600.0
2008-04-30 12:10:00,44.7,44.7,44.6,44.61,38200.0,24.3696,24.3696,24.315,24.3205,38200.0
2008-04-30 12:20:00,44.61,44.64,44.58,44.6,67700.0,24.3205,24.3369,24.3041,24.315,67700.0
2008-04-30 12:30:00,44.6,44.68,44.6,44.66,31800.0,24.315,24.3587,24.315,24.3478,31800.0
2008-04-30 12:40:00,44.65,44.68,44.59,44.61,69900.0,24.3423,24.3587,24.3096,24.3205,69900.0
2008-04-30 12:50:00,44.61,44.76,44.58,44.6,107800.0,24.3205,24.4023,24.3041,24.315,107800.0
2008-04-30 13:00:00,44.61,44.61,44.49,44.5,101800.0,24.3205,24.3205,24.2551,24.2605,101800.0
2008-04-30 13:10:00,44.49,44.52,44.41,44.5,75900.0,24.2551,24.2714,24.2115,24.2605,75900.0
2008-04-30 13:20:00,44.49,44.5,44.43,44.47,32100.0,24.2551,24.2605,24.2224,24.2442,32100.0
2008-04-30 13:30:00,44.45,44.47,44.4,44.41,50900.0,24.2333,24.2442,24.206,24.2115,50900.0
2008-04-30 13:40:00,44.4,44.42,44.33,44.35,68000.0,24.206,24.2169,24.1678,24.1788,68000.0
2008-04-30 13:50:00,44.36,44.4,44.33,44.37,42800.0,24.1842,24.206,24.1678,24.1897,42800.0
2008-04-30 14:00:00,44.38,44.51,44.37,44.5,61900.0,24.1951,24.266,24.1897,24.2605,61900.0
2008-04-30 14:10:00,44.5,44.57,44.23,44.51,201800.0,24.2605,24.2987,24.1133,24.266,201800.0
2008-04-30 14:20:00,44.51,44.52,44.19,44.39,230000.0,24.266,24.2714,24.0915,24.2006,230000.0
2008-04-30 14:30:00,44.38,44.49,44.2,44.28,116700.0,24.1951,24.2551,24.097,24.1406,116700.0
2008-04-30 14:40:00,44.28,44.35,44.21,44.26,86400.0,24.1406,24.1788,24.1024,24.1297,86400.0
2008-04-30 14:50:00,44.25,44.29,43.91,43.91,268100.0,24.1242,24.146,23.9389,23.9389,268100.0
2008-04-30 15:00:00,43.91,43.93,43.72,43.82,300300.0,23.9389,23.9498,23.8353,23.8898,300300.0
2008-04-30 15:10:00,43.82,43.85,43.53,43.71,247100.0,23.8898,23.9062,23.7317,23.8298,247100.0
2008-04-30 15:20:00,43.72,43.74,43.31,43.44,342600.0,23.8353,23.8462,23.6118,23.6826,342600.0
2008-04-30 15:30:00,43.44,43.72,43.44,43.65,214000.0,23.6826,23.8353,23.6826,23.7971,214000.0
2008-04-30 15:40:00,43.65,43.83,43.5,43.71,201000.0,23.7971,23.8953,23.7153,23.8298,201000.0
2008-04-30 15:50:00,43.72,43.72,43.59,43.62,316500.0,23.8353,23.8353,23.7644,23.7808,316500.0
2008-05-01 09:30:00,43.75,43.75,43.32,43.46,104300.0,23.8516,23.8516,23.6172,23.6935,104300.0
2008-05-01 09:40:00,43.46,44.11,43.44,43.89,130600.0,23.6935,24.0479,23.6826,23.928,130600.0
2008-05-01 09:50:00,43.9,44.19,43.9,44.11,99800.0,23.9334,24.0915,23.9334,24.0479,99800.0
2008-05-01 10:00:00,44.13,44.31,43.98,44.3,128800.0,24.0588,24.1569,23.977,24.1515,128800.0
2008-05-01 10:10:00,44.3,44.62,44.28,44.52,117400.0,24.1515,24.326,24.1406,24.2714,117400.0
2008-05-01 10:20:00,44.52,44.83,44.44,44.8,119000.0,24.2714,24.4404,24.2278,24.4241,119000.0
2008-05-01 10:30:00,44.8,44.89,44.63,44.77,145100.0,24.4241,24.4731,24.3314,24.4077,145100.0
2008-05-01 10:40:00,44.77,44.77,44.64,44.66,44600.0,24.4077,24.4077,24.3369,24.3478,44600.0
2008-05-01 10:50:00,44.65,44.78,44.57,44.73,119000.0,24.3423,24.4132,24.2987,24.3859,119000.0
2008-05-01 11:00:00,44.72,45.14,44.69,45.13,155600.0,24.3805,24.6094,24.3641,24.604,155600.0
2008-05-01 11:10:00,45.12,45.18,45.01,45.03,76800.0,24.5985,24.6313,24.5386,24.5495,76800.0
2008-05-01 11:20:00,45.04,45.11,44.95,45.1,56800.0,24.5549,24.5931,24.5059,24.5876,56800.0
2008-05-01 11:30:00,45.09,45.15,44.99,45.14,62800.0,24.5822,24.6149,24.5277,24.6094,62800.0
2008-05-01 11:40:00,45.15,45.16,45.06,45.08,52600.0,24.6149,24.6203,24.5658,24.5767,52600.0
2008-05-01 11:50:00,45.08,45.12,45.06,45.07,47500.0,24.5767,24.5985,24.5658,24.5713,47500.0
2008-05-01 12:00:00,45.09,45.13,45.07,45.12,44400.0,24.5822,24.604,24.5713,24.5985,44400.0
2008-05-01 12:10:00,45.13,45.35,45.11,45.34,74700.0,24.604,24.7239,24.5931,24.7185,74700.0
2008-05-01 12:20:00,45.35,45.39,45.32,45.35,31400.0,24.7239,24.7457,24.7076,24.7239,31400.0
2008-05-01 12:30:00,45.35,45.58,45.35,45.57,82700.0,24.7239,24.8493,24.7239,24.8439,82700.0
2008-05-01 12:40:00,45.57,45.6,45.54,45.56,57500.0,24.8439,24.8602,24.8275,24.8384,57500.0
2008-05-01 12:50:00,45.56,45.7,45.56,45.67,119400.0,24.8384,24.9147,24.8384,24.8984,119400.0
2008-05-01 13:00:00,45.67,45.7,45.49,45.5,91300.0,24.8984,24.9147,24.8003,24.8057,91300.0
2008-05-01 13:10:00,45.5,45.85,45.5,45.76,131700.0,24.8057,24.9965,24.8057,24.9475,131700.0
2008-05-01 13:20:00,45.76,45.76,45.63,45.69,67800.0,24.9475,24.9475,24.8766,24.9093,67800.0
2008-05-01 13:30:00,45.69,45.8,45.67,45.75,66000.0,24.9093,24.9693,24.8984,24.942,66000.0
2008-05-01 13:40:00,45.74,45.75,45.56,45.56,48200.0,24.9366,24.942,24.8384,24.8384,48200.0
2008-05-01 13:50:00,45.56,45.56,45.42,45.44,79500.0,24.8384,24.8384,24.7621,24.773,79500.0
2008-05-01 14:00:00,45.43,45.46,45.35,45.37,122600.0,24.7675,24.7839,24.7239,24.7348,122600.0
2008-05-01 14:10:00,45.38,45.56,45.37,45.49,66500.0,24.7403,24.8384,24.7348,24.8003,66500.0
2008-05-01 14:20:00,45.49,45.54,45.37,45.39,60600.0,24.8003,24.8275,24.7348,24.7457,60600.0
2008-05-01 14:30:00,45.4,45.64,45.4,45.6,74200.0,24.7512,24.882,24.7512,24.8602,74200.0
2008-05-01 14:40:00,45.59,45.68,45.57,45.61,78900.0,24.8548,24.9038,24.8439,24.8657,78900.0
2008-05-01 14:50:00,45.63,45.69,45.44,45.47,51400.0,24.8766,24.9093,24.773,24.7894,51400.0
2008-05-01 15:00:00,45.46,45.54,45.41,45.45,64800.0,24.7839,24.8275,24.7566,24.7784,64800.0
2008-05-01 15:10:00,45.43,45.58,45.41,45.55,65600.0,24.7675,24.8493,24.7566,24.833,65600.0
2008-05-01 15:20:00,45.55,45.63,45.51,45.54,89700.0,24.833,24.8766,24.8112,24.8275,89700.0
2008-05-01 15:30:00,45.53,45.55,45.35,45.37,98800.0,24.8221,24.833,24.7239,24.7348,98800.0
2008-05-01 15:40:00,45.37,45.48,45.33,45.47,146400.0,24.7348,24.7948,24.713,24.7894,146400.0
2008-05-01 15:50:00,45.47,45.59,45.47,45.53,249600.0,24.7894,24.8548,24.7894,24.8221,249600.0
2008-05-02 09:30:00,45.87,46.24,45.8,45.91,132200.0,25.0074,25.2091,24.9693,25.0292,132200.0
2008-05-02 09:40:00,45.9,46.01,45.61,45.75,78500.0,25.0238,25.0838,24.8657,24.942,78500.0
2008-05-02 09:50:00,45.75,45.85,45.51,45.65,81900.0,24.942,24.9965,24.8112,24.8875,81900.0
2008-05-02 10:00:00,45.65,45.83,45.55,45.66,73500.0,24.8875,24.9856,24.833,24.8929,73500.0
2008-05-02 10:10:00,45.7,45.79,45.55,45.79,93500.0,24.9147,24.9638,24.833,24.9638,93500.0
2008-05-02 10:20:00,45.77,45.78,45.51,45.54,92200.0,24.9529,24.9584,24.8112,24.8275,92200.0
2008-05-02 10:30:00,45.54,45.55,45.14,45.16,139600.0,24.8275,24.833,24.6094,24.6203,139600.0
2008-05-02 10:40:00,45.15,45.18,44.98,45.03,121300.0,24.6149,24.6313,24.5222,24.5495,121300.0
2008-05-02 10:50:00,45.03,45.04,44.65,44.76,108100.0,24.5495,24.5549,24.3423,24.4023,108100.0
2008-05-02 11:00:00,44.73,44.87,44.66,44.85,70900.0,24.3859,24.4622,24.3478,24.4513,70900.0
2008-05-02 11:10:00,44.85,44.85,44.65,44.66,82900.0,24.4513,24.4513,24.3423,24.3478,82900.0
2008-05-02 11:20:00,44.65,44.69,44.55,44.59,81500.0,24.3423,24.3641,24.2878,24.3096,81500.0
2008-05-02 11:30:00,44.61,44.73,44.6,44.6,37700.0,24.3205,24.3859,24.315,24.315,37700.0
2008-05-02 11:40:00,44.59,44.72,44.56,44.65,35800.0,24.3096,24.3805,24.2932,24.3423,35800.0
2008-05-02 11:50:00,44.65,44.69,44.48,44.51,44000.0,24.3423,24.3641,24.2496,24.266,44000.0
2008-05-02 12:00:00,44.51,44.52,44.4,44.49,116400.0,24.266,24.2714,24.206,24.2551,116400.0
2008-05-02 12:10:00,44.5,44.59,44.46,44.5,37000.0,24.2605,24.3096,24.2387,24.2605,37000.0
2008-05-02 12:20:00,44.49,44.59,44.46,44.56,94200.0,24.2551,24.3096,24.2387,24.2932,94200.0
2008-05-02 12:30:00,44.55,44.63,44.53,44.6,56600.0,24.2878,24.3314,24.2769,24.315,56600.0
2008-05-02 12:40:00,44.6,44.6,44.52,44.53,25300.0,24.315,24.315,24.2714,24.2769,25300.0
2008-05-02 12:50:00,44.54,44.66,44.53,44.6,56100.0,24.2823,24.3478,24.2769,24.315,56100.0
2008-05-02 13:00:00,44.61,44.63,44.32,44.43,93800.0,24.3205,24.3314,24.1624,24.2224,93800.0
2008-05-02 13:10:00,44.43,44.49,44.37,44.48,28500.0,24.2224,24.2551,24.1897,24.2496,28500.0
2008-05-02 13:20:00,44.48,44.6,44.47,44.5,347100.0,24.2496,24.315,24.2442,24.2605,347100.0
2008-05-02 13:30:00,44.5,44.59,44.48,44.53,36700.0,24.2605,24.3096,24.2496,24.2769,36700.0
2008-05-02 13:40:00,44.53,44.7,44.51,44.67,80200.0,24.2769,24.3696,24.266,24.3532,80200.0
2008-05-02 13:50:00,44.68,44.73,44.55,44.55,64900.0,24.3587,24.3859,24.2878,24.2878,64900.0
2008-05-02 14:00:00,44.55,44.71,44.52,44.54,67100.0,24.2878,24.375,24.2714,24.2823,67100.0
2008-05-02 14:10:00,44.54,44.69,44.54,44.67,56200.0,24.2823,24.3641,24.2823,24.3532,56200.0
2008-05-02 14:20:00,44.66,44.7,44.62,44.62,37900.0,24.3478,24.3696,24.326,24.326,37900.0
2008-05-02 14:30:00,44.63,44.73,44.62,44.71,51300.0,24.3314,24.3859,24.326,24.375,51300.0
2008-05-02 14:40:00,44.71,44.74,44.6,44.73,43900.0,24.375,24.3914,24.315,24.3859,43900.0
2008-05-02 14:50:00,44.74,44.78,44.69,44.69,47300.0,24.3914,24.4132,24.3641,24.3641,47300.0
2008-05-02 15:00:00,44.69,44.78,44.69,44.76,41000.0,24.3641,24.4132,24.3641,24.4023,41000.0
2008-05-02 15:10:00,44.77,45.03,44.76,45.0,90800.0,24.4077,24.5495,24.4023,24.5331,90800.0
2008-05-02 15:20:00,44.99,45.05,44.92,44.98,61800.0,24.5277,24.5604,24.4895,24.5222,61800.0
2008-05-02 15:30:00,44.99,45.06,44.92,45.02,67100.0,24.5277,24.5658,24.4895,24.544,67100.0
2008-05-02 15:40:00,45.03,45.06,44.99,45.04,103600.0,24.5495,24.5658,24.5277,24.5549,103600.0
2008-05-02 15:50:00,45.04,45.3,45.03,45.3,209500.0,24.5549,24.6967,24.5495,24.6967,209500.0
2008-05-05 09:30:00,45.17,45.45,45.0,45.16,111600.0,24.6258,24.7784,24.5331,24.6203,111600.0
2008-05-05 09:40:00,45.15,45.27,45.03,45.22,85600.0,24.6149,24.6803,24.5495,24.6531,85600.0
2008-05-05 09:50:00,45.22,45.48,45.21,45.3,59500.0,24.6531,24.7948,24.6476,24.6967,59500.0
2008-05-05 10:00:00,45.31,45.78,45.31,45.76,96900.0,24.7021,24.9584,24.7021,24.9475,96900.0
2008-05-05 10:10:00,45.75,45.76,45.12,45.23,94700.0,24.942,24.9475,24.5985,24.6585,94700.0
2008-05-05 10:20:00,45.23,45.24,44.71,44.74,108300.0,24.6585,24.664,24.375,24.3914,108300.0
2008-05-05 10:30:00,44.73,44.86,44.7,44.77,100100.0,24.3859,24.4568,24.3696,24.4077,100100.0
2008-05-05 10:40:00,44.76,44.85,44.67,44.68,76800.0,24.4023,24.4513,24.3532,24.3587,76800.0
2008-05-05 10:50:00,44.69,44.7,44.4,44.46,115300.0,24.3641,24.3696,24.206,24.2387,115300.0
2008-05-05 11:00:00,44.45,44.54,44.41,44.42,46700.0,24.2333,24.2823,24.2115,24.2169,46700.0
2008-05-05 11:10:00,44.46,44.53,44.43,44.45,32500.0,24.2387,24.2769,24.2224,24.2333,32500.0
2008-05-05 11:20:00,44.44,44.61,44.43,44.49,31600.0,24.2278,24.3205,24.2224,24.2551,31600.0
2008-05-05 11:30:00,44.49,44.53,44.45,44.48,91900.0,24.2551,24.2769,24.2333,24.2496,91900.0
2008-05-05 11:40:00,44.49,44.5,44.42,44.46,43700.0,24.2551,24.2605,24.2169,24.2387,43700.0
2008-05-05 11:50:00,44.45,44.5,44.32,44.35,66900.0,24.2333,24.2605,24.1624,24.1788,66900.0
2008-05-05 12:00:00,44.35,44.48,44.34,44.38,54000.0,24.1788,24.2496,24.1733,24.1951,54000.0
2008-05-05 12:10:00,44.39,44.4,44.31,44.37,31000.0,24.2006,24.206,24.1569,24.1897,31000.0
2008-05-05 12:20:00,44.4,44.41,44.2,44.32,46600.0,24.206,24.2115,24.097,24.1624,46600.0
2008-05-05 12:30:00,44.33,44.41,44.25,44.4,40100.0,24.1678,24.2115,24.1242,24.206,40100.0
2008-05-05 12:40:00,44.4,44.47,44.36,44.46,104500.0,24.206,24.2442,24.1842,24.2387,104500.0
2008-05-05 12:50:00,44.47,44.6,44.46,44.49,75800.0,24.2442,24.315,24.2387,24.2551,75800.0
2008-05-05 13:00:00,44.49,44.53,44.47,44.5,63800.0,24.2551,24.2769,24.2442,24.2605,63800.0
2008-05-05 13:10:00,44.49,44.5,44.32,44.37,74400.0,24.2551,24.2605,24.1624,24.1897,74400.0
2008-05-05 13:20:00,44.38,44.45,44.35,44.36,25200.0,24.1951,24.2333,24.1788,24.1842,25200.0
2008-05-05 13:30:00,44.36,44.42,44.31,44.4,64200.0,24.1842,24.2169,24.1569,24.206,64200.0
2008-05-05 13:40:00,44.4,44.47,44.38,44.42,52200.0,24.206,24.2442,24.1951,24.2169,52200.0
2008-05-05 13:50:00,44.42,44.5,44.39,44.49,72100.0,24.2169,24.2605,24.2006,24.2551,72100.0
2008-05-05 14:00:00,44.5,44.58,44.44,44.55,82600.0,24.2605,24.3041,24.2278,24.2878,82600.0
2008-05-05 14:10:00,44.54,44.54,44.42,44.51,52500.0,24.2823,24.2823,24.2169,24.266,52500.0
2008-05-05 14:20:00,44.54,44.58,44.51,44.54,58600.0,24.2823,24.3041,24.266,24.2823,58600.0
2008-05-05 14:30:00,44.53,44.54,44.38,44.38,60500.0,24.2769,24.2823,24.1951,24.1951,60500.0
2008-05-05 14:40:00,44.38,44.52,44.33,44.51,54000.0,24.1951,24.2714,24.1678,24.266,54000.0
2008-05-05 14:50:00,44.52,44.57,44.4,44.43,39500.0,24.2714,24.2987,24.206,24.2224,39500.0
2008-05-05 15:00:00,44.44,44.58,44.44,44.57,30400.0,24.2278,24.3041,24.2278,24.2987,30400.0
2008-05-05 15:10:00,44.57,44.58,44.51,44.52,24100.0,24.2987,24.3041,24.266,24.2714,24100.0
2008-05-05 15:20:00,44.54,44.68,44.54,44.63,87900.0,24.2823,24.3587,24.2823,24.3314,87900.0
2008-05-05 15:30:00,44.64,44.64,44.51,44.56,66100.0,24.3369,24.3369,24.266,24.2932,66100.0
2008-05-05 15:40:00,44.56,44.64,44.54,44.56,125100.0,24.2932,24.3369,24.2823,24.2932,125100.0
2008-05-05 15:50:00,44.56,44.62,44.55,44.59,149300.0,24.2932,24.326,24.2878,24.3096,149300.0
2008-05-06 09:30:00,44.45,44.66,44.31,44.5,73500.0,24.2333,24.3478,24.1569,24.2605,73500.0
2008-05-06 09:40:00,44.5,44.51,44.05,44.1,105200.0,24.2605,24.266,24.0152,24.0425,105200.0
2008-05-06 09:50:00,44.17,44.17,43.82,43.93,181400.0,24.0806,24.0806,23.8898,23.9498,181400.0
2008-05-06 10:00:00,43.95,43.99,43.72,43.85,135500.0,23.9607,23.9825,23.8353,23.9062,135500.0
2008-05-06 10:10:00,43.85,43.94,43.45,43.84,202400.0,23.9062,23.9552,23.6881,23.9007,202400.0
2008-05-06 10:20:00,43.84,43.92,43.7,43.73,115800.0,23.9007,23.9443,23.8244,23.8407,115800.0
2008-05-06 10:30:00,43.73,43.74,43.51,43.6,104800.0,23.8407,23.8462,23.7208,23.7699,104800.0
2008-05-06 10:40:00,43.6,43.85,43.59,43.85,84800.0,23.7699,23.9062,23.7644,23.9062,84800.0
2008-05-06 10:50:00,43.85,44.12,43.75,44.01,136700.0,23.9062,24.0534,23.8516,23.9934,136700.0
2008-05-06 11:00:00,44.02,44.06,43.93,44.02,113000.0,23.9988,24.0206,23.9498,23.9988,113000.0
2008-05-06 11:10:00,44.03,44.13,43.96,43.97,90100.0,24.0043,24.0588,23.9661,23.9716,90100.0
2008-05-06 11:20:00,43.97,44.1,43.88,44.05,113100.0,23.9716,24.0425,23.9225,24.0152,113100.0
2008-05-06 11:30:00,44.04,44.11,43.92,43.98,55200.0,24.0097,24.0479,23.9443,23.977,55200.0
2008-05-06 11:40:00,43.98,44.09,43.93,44.08,31100.0,23.977,24.037,23.9498,24.0316,31100.0
2008-05-06 11:50:00,44.08,44.27,44.07,44.27,59700.0,24.0316,24.1351,24.0261,24.1351,59700.0
2008-05-06 12:00:00,44.26,44.4,44.18,44.33,101400.0,24.1297,24.206,24.0861,24.1678,101400.0
2008-05-06 12:10:00,44.36,44.61,44.35,44.42,96300.0,24.1842,24.3205,24.1788,24.2169,96300.0
2008-05-06 12:20:00,44.41,44.49,44.29,44.32,65400.0,24.2115,24.2551,24.146,24.1624,65400.0
2008-05-06 12:30:00,44.33,44.41,44.33,44.38,32700.0,24.1678,24.2115,24.1678,24.1951,32700.0
2008-05-06 12:40:00,44.39,44.42,44.29,44.33,80300.0,24.2006,24.2169,24.146,24.1678,80300.0
2008-05-06 12:50:00,44.32,44.5,44.32,44.43,101000.0,24.1624,24.2605,24.1624,24.2224,101000.0
2008-05-06 13:00:00,44.47,44.47,44.35,44.38,24900.0,24.2442,24.2442,24.1788,24.1951,24900.0
2008-05-06 13:10:00,44.41,44.47,44.31,44.37,52400.0,24.2115,24.2442,24.1569,24.1897,52400.0
2008-05-06 13:20:00,44.37,44.41,44.29,44.3,62100.0,24.1897,24.2115,24.146,24.1515,62100.0
2008-05-06 13:30:00,44.32,44.38,44.31,44.38,31800.0,24.1624,24.1951,24.1569,24.1951,31800.0
2008-05-06 13:40:00,44.38,44.45,44.3,44.31,56400.0,24.1951,24.2333,24.1515,24.1569,56400.0
2008-05-06 13:50:00,44.31,44.36,44.26,44.33,48200.0,24.1569,24.1842,24.1297,24.1678,48200.0
2008-05-06 14:00:00,44.32,44.34,44.17,44.23,56500.0,24.1624,24.1733,24.0806,24.1133,56500.0
2008-05-06 14:10:00,44.23,44.37,44.22,44.33,59300.0,24.1133,24.1897,24.1079,24.1678,59300.0
2008-05-06 14:20:00,44.33,44.33,44.22,44.31,54900.0,24.1678,24.1678,24.1079,24.1569,54900.0
2008-05-06 14:30:00,44.3,44.52,44.3,44.44,78800.0,24.1515,24.2714,24.1515,24.2278,78800.0
2008-05-06 14:40:00,44.42,44.66,44.41,44.66,68300.0,24.2169,24.3478,24.2115,24.3478,68300.0
2008-05-06 14:50:00,44.66,44.82,44.64,44.73,128000.0,24.3478,24.435,24.3369,24.3859,128000.0
2008-05-06 15:00:00,44.73,44.89,44.69,44.87,101100.0,24.3859,24.4731,24.3641,24.4622,101100.0
2008-05-06 15:10:00,44.88,44.93,44.78,44.84,61100.0,24.4677,24.495,24.4132,24.4459,61100.0
2008-05-06 15:20:00,44.84,44.86,44.77,44.82,50900.0,24.4459,24.4568,24.4077,24.435,50900.0
2008-05-06 15:30:00,44.82,44.94,44.79,44.9,90500.0,24.435,24.5004,24.4186,24.4786,90500.0
2008-05-06 15:40:00,44.88,44.89,44.67,44.7,115300.0,24.4677,24.4731,24.3532,24.3696,115300.0
2008-05-06 15:50:00,44.7,44.78,44.5,44.5,276600.0,24.3696,24.4132,24.2605,24.2605,276600.0
2008-05-07 09:30:00,44.36,44.54,44.17,44.19,131600.0,24.1842,24.2823,24.0806,24.0915,131600.0
2008-05-07 09:40:00,44.19,44.53,44.0,44.53,132700.0,24.0915,24.2769,23.9879,24.2769,132700.0
2008-05-07 09:50:00,44.51,44.82,44.51,44.71,109500.0,24.266,24.435,24.266,24.375,109500.0
2008-05-07 10:00:00,44.71,44.78,44.59,44.69,149700.0,24.375,24.4132,24.3096,24.3641,149700.0
2008-05-07 10:10:00,44.69,44.95,44.67,44.73,80900.0,24.3641,24.5059,24.3532,24.3859,80900.0
2008-05-07 10:20:00,44.73,44.87,44.65,44.83,45900.0,24.3859,24.4622,24.3423,24.4404,45900.0
2008-05-07 10:30:00,44.85,44.97,44.82,44.96,40300.0,24.4513,24.5168,24.435,24.5113,40300.0
2008-05-07 10:40:00,44.95,45.13,44.93,44.99,118400.0,24.5059,24.604,24.495,24.5277,118400.0
2008-05-07 10:50:00,44.99,45.06,44.83,44.86,86500.0,24.5277,24.5658,24.4404,24.4568,86500.0
2008-05-07 11:00:00,44.86,44.94,44.79,44.84,127900.0,24.4568,24.5004,24.4186,24.4459,127900.0
2008-05-07 11:10:00,44.84,44.84,44.55,44.64,88800.0,24.4459,24.4459,24.2878,24.3369,88800.0
2008-05-07 11:20:00,44.64,44.66,44.46,44.47,66900.0,24.3369,24.3478,24.2387,24.2442,66900.0
2008-05-07 11:30:00,44.5,44.51,44.2,44.23,74300.0,24.2605,24.266,24.097,24.1133,74300.0
2008-05-07 11:40:00,44.25,44.4,44.25,44.39,31800.0,24.1242,24.206,24.1242,24.2006,31800.0
2008-05-07 11:50:00,44.38,44.38,44.3,44.38,31200.0,24.1951,24.1951,24.1515,24.1951,31200.0
2008-05-07 12:00:00,44.4,44.62,44.37,44.53,74100.0,24.206,24.326,24.1897,24.2769,74100.0
2008-05-07 12:10:00,44.53,44.59,44.44,44.59,57400.0,24.2769,24.3096,24.2278,24.3096,57400.0
2008-05-07 12:20:00,44.6,44.61,44.34,44.39,37000.0,24.315,24.3205,24.1733,24.2006,37000.0
2008-05-07 12:30:00,44.41,44.5,44.38,44.5,33700.0,24.2115,24.2605,24.1951,24.2605,33700.0
2008-05-07 12:40:00,44.5,44.56,44.5,44.52,19800.0,24.2605,24.2932,24.2605,24.2714,19800.0
2008-05-07 12:50:00,44.52,44.59,44.51,44.57,18100.0,24.2714,24.3096,24.266,24.2987,18100.0
2008-05-07 13:00:00,44.57,44.58,44.27,44.3,38000.0,24.2987,24.3041,24.1351,24.1515,38000.0
2008-05-07 13:10:00,44.28,44.34,44.22,44.34,60200.0,24.1406,24.1733,24.1079,24.1733,60200.0
2008-05-07 13:20:00,44.35,44.4,44.31,44.38,26500.0,24.1788,24.206,24.1569,24.1951,26500.0
2008-05-07 13:30:00,44.38,44.42,44.35,44.37,30400.0,24.1951,24.2169,24.1788,24.1897,30400.0
2008-05-07 13:40:00,44.36,44.38,44.25,44.33,27400.0,24.1842,24.1951,24.1242,24.1678,27400.0
2008-05-07 13:50:00,44.35,44.36,44.19,44.25,38600.0,24.1788,24.1842,24.0915,24.1242,38600.0
2008-05-07 14:00:00,44.23,44.28,44.2,44.24,32000.0,24.1133,24.1406,24.097,24.1188,32000.0
2008-05-07 14:10:00,44.25,44.25,44.13,44.18,30300.0,24.1242,24.1242,24.0588,24.0861,30300.0
2008-05-07 14:20:00,44.19,44.21,44.0,44.1,63100.0,24.0915,24.1024,23.9879,24.0425,63100.0
2008-05-07 14:30:00,44.1,44.14,43.99,44.08,75400.0,24.0425,24.0643,23.9825,24.0316,75400.0
2008-05-07 14:40:00,44.06,44.16,43.79,43.91,133600.0,24.0206,24.0752,23.8735,23.9389,133600.0
2008-05-07 14:50:00,43.91,43.99,43.84,43.93,57100.0,23.9389,23.9825,23.9007,23.9498,57100.0
2008-05-07 15:00:00,43.92,43.92,43.75,43.79,116500.0,23.9443,23.9443,23.8516,23.8735,116500.0
2008-05-07 15:10:00,43.81,44.01,43.79,43.98,67100.0,23.8844,23.9934,23.8735,23.977,67100.0
2008-05-07 15:20:00,43.97,43.99,43.68,43.83,104100.0,23.9716,23.9825,23.8135,23.8953,104100.0
2008-05-07 15:30:00,43.84,44.01,43.76,43.99,161500.0,23.9007,23.9934,23.8571,23.9825,161500.0
2008-05-07 15:40:00,43.99,44.07,43.91,43.98,118600.0,23.9825,24.0261,23.9389,23.977,118600.0
2008-05-07 15:50:00,43.97,43.97,43.79,43.79,297900.0,23.9716,23.9716,23.8735,23.8735,297900.0
2008-05-08 09:30:00,43.97,44.15,43.78,43.78,82600.0,23.9716,24.0697,23.868,23.868,82600.0
2008-05-08 09:40:00,43.81,43.97,43.77,43.95,87300.0,23.8844,23.9716,23.8625,23.9607,87300.0
2008-05-08 09:50:00,43.96,44.06,43.84,43.9,81500.0,23.9661,24.0206,23.9007,23.9334,81500.0
2008-05-08 10:00:00,43.88,43.88,43.59,43.65,112600.0,23.9225,23.9225,23.7644,23.7971,112600.0
2008-05-08 10:10:00,43.64,43.64,43.29,43.34,108600.0,23.7917,23.7917,23.6009,23.6281,108600.0
2008-05-08 10:20:00,43.33,43.66,43.31,43.66,56200.0,23.6227,23.8026,23.6118,23.8026,56200.0
2008-05-08 10:30:00,43.64,43.67,43.48,43.48,64900.0,23.7917,23.808,23.7044,23.7044,64900.0
2008-05-08 10:40:00,43.48,43.62,43.41,43.52,57800.0,23.7044,23.7808,23.6663,23.7263,57800.0
2008-05-08 10:50:00,43.52,43.86,43.52,43.86,53500.0,23.7263,23.9116,23.7263,23.9116,53500.0
2008-05-08 11:00:00,43.86,44.26,43.81,44.21,66300.0,23.9116,24.1297,23.8844,24.1024,66300.0
2008-05-08 11:10:00,44.2,44.21,44.06,44.1,68000.0,24.097,24.1024,24.0206,24.0425,68000.0
2008-05-08 11:20:00,44.12,44.35,44.06,44.2,86400.0,24.0534,24.1788,24.0206,24.097,86400.0
2008-05-08 11:30:00,44.2,44.32,44.1,44.11,72500.0,24.097,24.1624,24.0425,24.0479,72500.0
2008-05-08 11:40:00,44.1,44.12,43.92,44.1,53300.0,24.0425,24.0534,23.9443,24.0425,53300.0
2008-05-08 11:50:00,44.12,44.12,43.97,44.04,30800.0,24.0534,24.0534,23.9716,24.0097,30800.0
2008-05-08 12:00:00,44.03,44.05,43.88,43.93,36500.0,24.0043,24.0152,23.9225,23.9498,36500.0
2008-05-08 12:10:00,43.96,44.03,43.82,43.85,30400.0,23.9661,24.0043,23.8898,23.9062,30400.0
2008-05-08 12:20:00,43.85,43.91,43.83,43.85,21800.0,23.9062,23.9389,23.8953,23.9062,21800.0
2008-05-08 12:30:00,43.84,43.92,43.83,43.85,24300.0,23.9007,23.9443,23.8953,23.9062,24300.0
2008-05-08 12:40:00,43.85,43.89,43.78,43.89,17200.0,23.9062,23.928,23.868,23.928,17200.0
2008-05-08 12:50:00,43.9,44.02,43.86,43.92,19900.0,23.9334,23.9988,23.9116,23.9443,19900.0
2008-05-08 13:00:00,43.95,44.1,43.94,43.98,29600.0,23.9607,24.0425,23.9552,23.977,29600.0
2008-05-08 13:10:00,43.98,43.98,43.75,43.84,45400.0,23.977,23.977,23.8516,23.9007,45400.0
2008-05-08 13:20:00,43.84,44.15,43.84,44.12,66600.0,23.9007,24.0697,23.9007,24.0534,66600.0
2008-05-08 13:30:00,44.14,44.24,44.01,44.04,27500.0,24.0643,24.1188,23.9934,24.0097,27500.0
2008-05-08 13:40:00,44.02,44.15,43.99,44.13,44600.0,23.9988,24.0697,23.9825,24.0588,44600.0
2008-05-08 13:50:00,44.15,44.31,44.15,44.3,38300.0,24.0697,24.1569,24.0697,24.1515,38300.0
2008-05-08 14:00:00,44.3,44.3,44.15,44.18,40100.0,24.1515,24.1515,24.0697,24.0861,40100.0
2008-05-08 14:10:00,44.19,44.22,44.04,44.06,26600.0,24.0915,24.1079,24.0097,24.0206,26600.0
2008-05-08 14:20:00,44.04,44.11,43.95,43.97,38900.0,24.0097,24.0479,23.9607,23.9716,38900.0
2008-05-08 14:30:00,43.96,44.01,43.87,43.94,29900.0,23.9661,23.9934,23.9171,23.9552,29900.0
2008-05-08 14:40:00,43.94,43.94,43.68,43.79,41700.0,23.9552,23.9552,23.8135,23.8735,41700.0
2008-05-08 14:50:00,43.77,43.86,43.74,43.79,32200.0,23.8625,23.9116,23.8462,23.8735,32200.0
2008-05-08 15:00:00,43.8,44.01,43.8,43.9,99600.0,23.8789,23.9934,23.8789,23.9334,99600.0
2008-05-08 15:10:00,43.89,43.92,43.8,43.85,47600.0,23.928,23.9443,23.8789,23.9062,47600.0
2008-05-08 15:20:00,43.84,43.97,43.74,43.9,64300.0,23.9007,23.9716,23.8462,23.9334,64300.0
2008-05-08 15:30:00,43.9,43.96,43.87,43.93,49600.0,23.9334,23.9661,23.9171,23.9498,49600.0
2008-05-08 15:40:00,43.93,43.94,43.82,43.91,56700.0,23.9498,23.9552,23.8898,23.9389,56700.0
2008-05-08 15:50:00,43.91,44.01,43.89,43.97,119300.0,23.9389,23.9934,23.928,23.9716,119300.0
2008-05-09 09:30:00,43.62,43.72,43.52,43.67,49400.0,23.7808,23.8353,23.7263,23.808,49400.0
2008-05-09 09:40:00,43.7,43.76,43.4,43.52,63100.0,23.8244,23.8571,23.6608,23.7263,63100.0
2008-05-09 09:50:00,43.5,43.55,43.25,43.25,43100.0,23.7153,23.7426,23.5791,23.5791,43100.0
2008-05-09 10:00:00,43.25,43.68,43.25,43.58,43000.0,23.5791,23.8135,23.5791,23.759,43000.0
2008-05-09 10:10:00,43.55,43.83,43.42,43.83,59200.0,23.7426,23.8953,23.6717,23.8953,59200.0
2008-05-09 10:20:00,43.85,43.95,43.81,43.9,41100.0,23.9062,23.9607,23.8844,23.9334,41100.0
2008-05-09 10:30:00,43.89,44.09,43.83,44.01,34400.0,23.928,24.037,23.8953,23.9934,34400.0
2008-05-09 10:40:00,43.99,44.45,43.98,44.36,82500.0,23.9825,24.2333,23.977,24.1842,82500.0
2008-05-09 10:50:00,44.34,44.35,44.1,44.18,34200.0,24.1733,24.1788,24.0425,24.0861,34200.0
2008-05-09 11:00:00,44.19,44.23,44.15,44.23,26600.0,24.0915,24.1133,24.0697,24.1133,26600.0
2008-05-09 11:10:00,44.24,44.24,44.06,44.07,19700.0,24.1188,24.1188,24.0206,24.0261,19700.0
2008-05-09 11:20:00,44.07,44.11,43.97,43.97,16400.0,24.0261,24.0479,23.9716,23.9716,16400.0
2008-05-09 11:30:00,43.98,43.99,43.87,43.92,13400.0,23.977,23.9825,23.9171,23.9443,13400.0
2008-05-09 11:40:00,43.91,43.91,43.83,43.86,4000.0,23.9389,23.9389,23.8953,23.9116,4000.0
2008-05-09 11:50:00,43.86,44.02,43.82,43.97,16600.0,23.9116,23.9988,23.8898,23.9716,16600.0
2008-05-09 12:00:00,43.96,43.97,43.82,43.82,13700.0,23.9661,23.9716,23.8898,23.8898,13700.0
2008-05-09 12:10:00,43.82,43.87,43.75,43.86,29200.0,23.8898,23.9171,23.8516,23.9116,29200.0
2008-05-09 12:20:00,43.84,43.95,43.83,43.89,21700.0,23.9007,23.9607,23.8953,23.928,21700.0
2008-05-09 12:30:00,43.91,43.99,43.91,43.97,11300.0,23.9389,23.9825,23.9389,23.9716,11300.0
2008-05-09 12:40:00,43.96,43.99,43.93,43.97,7400.0,23.9661,23.9825,23.9498,23.9716,7400.0
2008-05-09 12:50:00,43.97,44.08,43.96,44.06,17700.0,23.9716,24.0316,23.9661,24.0206,17700.0
2008-05-09 13:00:00,44.05,44.09,44.0,44.04,25500.0,24.0152,24.037,23.9879,24.0097,25500.0
2008-05-09 13:10:00,44.04,44.05,43.96,43.98,16200.0,24.0097,24.0152,23.9661,23.977,16200.0
2008-05-09 13:20:00,43.98,44.0,43.95,43.97,11700.0,23.977,23.9879,23.9607,23.9716,11700.0
2008-05-09 13:30:00,43.96,44.05,43.91,44.04,16800.0,23.9661,24.0152,23.9389,24.0097,16800.0
2008-05-09 13:40:00,44.05,44.1,43.99,44.09,21900.0,24.0152,24.0425,23.9825,24.037,21900.0
2008-05-09 13:50:00,44.09,44.2,44.09,44.17,35100.0,24.037,24.097,24.037,24.0806,35100.0
2008-05-09 14:00:00,44.15,44.24,44.1,44.1,28700.0,24.0697,24.1188,24.0425,24.0425,28700.0
2008-05-09 14:10:00,44.1,44.21,44.08,44.15,42700.0,24.0425,24.1024,24.0316,24.0697,42700.0
2008-05-09 14:20:00,44.13,44.13,43.98,43.98,23100.0,24.0588,24.0588,23.977,23.977,23100.0
2008-05-09 14:30:00,43.97,44.04,43.94,44.01,20100.0,23.9716,24.0097,23.9552,23.9934,20100.0
2008-05-09 14:40:00,44.02,44.03,43.96,43.96,9700.0,23.9988,24.0043,23.9661,23.9661,9700.0
2008-05-09 14:50:00,43.96,44.02,43.95,43.99,11900.0,23.9661,23.9988,23.9607,23.9825,11900.0
2008-05-09 15:00:00,43.98,44.02,43.96,44.0,19600.0,23.977,23.9988,23.9661,23.9879,19600.0
2008-05-09 15:10:00,44.0,44.0,43.9,43.94,14200.0,23.9879,23.9879,23.9334,23.9552,14200.0
2008-05-09 15:20:00,43.94,43.98,43.87,43.95,101300.0,23.9552,23.977,23.9171,23.9607,101300.0
2008-05-09 15:30:00,43.94,44.05,43.92,44.03,71300.0,23.9552,24.0152,23.9443,24.0043,71300.0
2008-05-09 15:40:00,44.04,44.12,43.88,43.96,81300.0,24.0097,24.0534,23.9225,23.9661,81300.0
2008-05-09 15:50:00,43.96,43.97,43.87,43.95,102400.0,23.9661,23.9716,23.9171,23.9607,102400.0
2008-05-12 09:30:00,43.87,43.96,43.52,43.67,48700.0,23.9171,23.9661,23.7263,23.808,48700.0
2008-05-12 09:40:00,43.7,43.86,43.61,43.85,46300.0,23.8244,23.9116,23.7753,23.9062,46300.0
2008-05-12 09:50:00,43.85,43.88,43.75,43.85,39000.0,23.9062,23.9225,23.8516,23.9062,39000.0
2008-05-12 10:00:00,43.85,43.86,43.56,43.58,48500.0,23.9062,23.9116,23.7481,23.759,48500.0
2008-05-12 10:10:00,43.58,43.58,43.4,43.42,117000.0,23.759,23.759,23.6608,23.6717,117000.0
2008-05-12 10:20:00,43.43,43.62,43.43,43.51,55500.0,23.6772,23.7808,23.6772,23.7208,55500.0
2008-05-12 10:30:00,43.51,43.65,43.36,43.65,120800.0,23.7208,23.7971,23.639,23.7971,120800.0
2008-05-12 10:40:00,43.65,43.89,43.64,43.86,73100.0,23.7971,23.928,23.7917,23.9116,73100.0
2008-05-12 10:50:00,43.85,43.9,43.63,43.65,46500.0,23.9062,23.9334,23.7862,23.7971,46500.0
2008-05-12 11:00:00,43.67,43.82,43.67,43.69,24500.0,23.808,23.8898,23.808,23.8189,24500.0
2008-05-12 11:10:00,43.69,43.78,43.69,43.7,20000.0,23.8189,23.868,23.8189,23.8244,20000.0
2008-05-12 11:20:00,43.68,43.83,43.68,43.81,20500.0,23.8135,23.8953,23.8135,23.8844,20500.0
2008-05-12 11:30:00,43.82,43.87,43.78,43.86,28500.0,23.8898,23.9171,23.868,23.9116,28500.0
2008-05-12 11:40:00,43.87,44.08,43.85,44.06,49900.0,23.9171,24.0316,23.9062,24.0206,49900.0
2008-05-12 11:50:00,44.08,44.13,43.9,43.96,40600.0,24.0316,24.0588,23.9334,23.9661,40600.0
2008-05-12 12:00:00,43.97,44.16,43.96,44.15,30000.0,23.9716,24.0752,23.9661,24.0697,30000.0
2008-05-12 12:10:00,44.15,44.19,44.0,44.05,45400.0,24.0697,24.0915,23.9879,24.0152,45400.0
2008-05-12 12:20:00,44.04,44.08,44.02,44.05,12400.0,24.0097,24.0316,23.9988,24.0152,12400.0
2008-05-12 12:30:00,44.06,44.09,43.99,44.01,61900.0,24.0206,24.037,23.9825,23.9934,61900.0
2008-05-12 12:40:00,44.02,44.04,43.97,44.01,12600.0,23.9988,24.0097,23.9716,23.9934,12600.0
2008-05-12 12:50:00,44.02,44.1,44.01,44.03,23300.0,23.9988,24.0425,23.9934,24.0043,23300.0
2008-05-12 13:00:00,44.03,44.03,43.8,43.8,32100.0,24.0043,24.0043,23.8789,23.8789,32100.0
2008-05-12 13:10:00,43.81,43.83,43.73,43.83,31100.0,23.8844,23.8953,23.8407,23.8953,31100.0
2008-05-12 13:20:00,43.79,43.81,43.66,43.66,26900.0,23.8735,23.8844,23.8026,23.8026,26900.0
2008-05-12 13:30:00,43.67,43.68,43.62,43.62,33100.0,23.808,23.8135,23.7808,23.7808,33100.0
2008-05-12 13:40:00,43.64,43.74,43.6,43.74,16900.0,23.7917,23.8462,23.7699,23.8462,16900.0
2008-05-12 13:50:00,43.75,43.75,43.7,43.75,15900.0,23.8516,23.8516,23.8244,23.8516,15900.0
2008-05-12 14:00:00,43.77,43.88,43.77,43.87,23100.0,23.8625,23.9225,23.8625,23.9171,23100.0
2008-05-12 14:10:00,43.88,43.98,43.87,43.97,31700.0,23.9225,23.977,23.9171,23.9716,31700.0
2008-05-12 14:20:00,43.97,44.15,43.89,44.11,43200.0,23.9716,24.0697,23.928,24.0479,43200.0
2008-05-12 14:30:00,44.12,44.21,44.09,44.13,35300.0,24.0534,24.1024,24.037,24.0588,35300.0
2008-05-12 14:40:00,44.13,44.25,44.13,44.25,44400.0,24.0588,24.1242,24.0588,24.1242,44400.0
2008-05-12 14:50:00,44.25,44.33,44.25,44.28,35500.0,24.1242,24.1678,24.1242,24.1406,35500.0
2008-05-12 15:00:00,44.28,44.3,44.17,44.22,60700.0,24.1406,24.1515,24.0806,24.1079,60700.0
2008-05-12 15:10:00,44.2,44.32,44.16,44.32,40200.0,24.097,24.1624,24.0752,24.1624,40200.0
2008-05-12 15:20:00,44.31,44.4,44.25,44.29,73300.0,24.1569,24.206,24.1242,24.146,73300.0
2008-05-12 15:30:00,44.29,44.33,44.21,44.24,120500.0,24.146,24.1678,24.1024,24.1188,120500.0
2008-05-12 15:40:00,44.24,44.27,44.16,44.2,60800.0,24.1188,24.1351,24.0752,24.097,60800.0
2008-05-12 15:50:00,44.21,44.27,44.17,44.24,117600.0,24.1024,24.1351,24.0806,24.1188,117600.0
2008-05-13 09:30:00,44.34,44.42,43.94,44.22,42100.0,24.1733,24.2169,23.9552,24.1079,42100.0
2008-05-13 09:40:00,44.23,44.57,44.15,44.42,96900.0,24.1133,24.2987,24.0697,24.2169,96900.0
2008-05-13 09:50:00,44.4,44.43,44.1,44.2,63800.0,24.206,24.2224,24.0425,24.097,63800.0
2008-05-13 10:00:00,44.22,44.25,43.97,44.06,49000.0,24.1079,24.1242,23.9716,24.0206,49000.0
2008-05-13 10:10:00,44.1,44.22,44.03,44.11,52000.0,24.0425,24.1079,24.0043,24.0479,52000.0
2008-05-13 10:20:00,44.1,44.31,44.06,44.25,54600.0,24.0425,24.1569,24.0206,24.1242,54600.0
2008-05-13 10:30:00,44.26,44.45,44.22,44.33,104000.0,24.1297,24.2333,24.1079,24.1678,104000.0
2008-05-13 10:40:00,44.33,44.39,44.03,44.11,87600.0,24.1678,24.2006,24.0043,24.0479,87600.0
2008-05-13 10:50:00,44.12,44.12,43.95,44.01,92500.0,24.0534,24.0534,23.9607,23.9934,92500.0
2008-05-13 11:00:00,44.01,44.03,43.82,43.83,93400.0,23.9934,24.0043,23.8898,23.8953,93400.0
2008-05-13 11:10:00,43.82,43.83,43.72,43.81,91200.0,23.8898,23.8953,23.8353,23.8844,91200.0
2008-05-13 11:20:00,43.81,43.9,43.77,43.86,42900.0,23.8844,23.9334,23.8625,23.9116,42900.0
2008-05-13 11:30:00,43.86,43.9,43.66,43.69,48800.0,23.9116,23.9334,23.8026,23.8189,48800.0
2008-05-13 11:40:00,43.68,43.97,43.67,43.93,47900.0,23.8135,23.9716,23.808,23.9498,47900.0
2008-05-13 11:50:00,43.93,44.02,43.9,43.98,45400.0,23.9498,23.9988,23.9334,23.977,45400.0
2008-05-13 12:00:00,43.98,44.17,43.98,44.1,45500.0,23.977,24.0806,23.977,24.0425,45500.0
2008-05-13 12:10:00,44.1,44.11,43.96,44.05,67200.0,24.0425,24.0479,23.9661,24.0152,67200.0
2008-05-13 12:20:00,44.04,44.2,44.03,44.12,36200.0,24.0097,24.097,24.0043,24.0534,36200.0
2008-05-13 12:30:00,44.12,44.22,44.09,44.13,36300.0,24.0534,24.1079,24.037,24.0588,36300.0
2008-05-13 12:40:00,44.11,44.18,44.04,44.06,21300.0,24.0479,24.0861,24.0097,24.0206,21300.0
2008-05-13 12:50:00,44.06,44.08,43.98,44.07,20500.0,24.0206,24.0316,23.977,24.0261,20500.0
2008-05-13 13:00:00,44.08,44.09,43.99,44.03,18000.0,24.0316,24.037,23.9825,24.0043,18000.0
2008-05-13 13:10:00,44.03,44.03,43.93,43.95,38800.0,24.0043,24.0043,23.9498,23.9607,38800.0
2008-05-13 13:20:00,43.96,44.11,43.96,44.05,19500.0,23.9661,24.0479,23.9661,24.0152,19500.0
2008-05-13 13:30:00,44.05,44.18,44.05,44.14,46400.0,24.0152,24.0861,24.0152,24.0643,46400.0
2008-05-13 13:40:00,44.15,44.17,44.12,44.13,26900.0,24.0697,24.0806,24.0534,24.0588,26900.0
2008-05-13 13:50:00,44.12,44.23,44.11,44.13,49400.0,24.0534,24.1133,24.0479,24.0588,49400.0
2008-05-13 14:00:00,44.13,44.22,44.08,44.13,39800.0,24.0588,24.1079,24.0316,24.0588,39800.0
2008-05-13 14:10:00,44.13,44.14,44.04,44.04,28700.0,24.0588,24.0643,24.0097,24.0097,28700.0
2008-05-13 14:20:00,44.04,44.1,43.98,44.01,42000.0,24.0097,24.0425,23.977,23.9934,42000.0
2008-05-13 14:30:00,44.02,44.06,43.98,44.01,25800.0,23.9988,24.0206,23.977,23.9934,25800.0
2008-05-13 14:40:00,44.02,44.08,43.99,44.03,48000.0,23.9988,24.0316,23.9825,24.0043,48000.0
2008-05-13 14:50:00,44.02,44.24,44.0,44.22,61600.0,23.9988,24.1188,23.9879,24.1079,61600.0
2008-05-13 15:00:00,44.22,44.31,44.16,44.29,74100.0,24.1079,24.1569,24.0752,24.146,74100.0
2008-05-13 15:10:00,44.3,44.3,44.16,44.17,45100.0,24.1515,24.1515,24.0752,24.0806,45100.0
2008-05-13 15:20:00,44.18,44.21,44.12,44.18,48400.0,24.0861,24.1024,24.0534,24.0861,48400.0
2008-05-13 15:30:00,44.19,44.24,44.15,44.23,47100.0,24.0915,24.1188,24.0697,24.1133,47100.0
2008-05-13 15:40:00,44.23,44.25,44.14,44.17,45200.0,24.1133,24.1242,24.0643,24.0806,45200.0
2008-05-13 15:50:00,44.17,44.18,44.07,44.12,153800.0,24.0806,24.0861,24.0261,24.0534,153800.0
2008-05-14 09:30:00,44.14,44.3,43.86,44.29,124600.0,24.0643,24.1515,23.9116,24.146,124600.0
2008-05-14 09:40:00,44.3,44.83,44.24,44.83,175800.0,24.1515,24.4404,24.1188,24.4404,175800.0
2008-05-14 09:50:00,44.83,45.5,44.8,45.31,176100.0,24.4404,24.8057,24.4241,24.7021,176100.0
2008-05-14 10:00:00,45.34,45.58,45.3,45.45,145200.0,24.7185,24.8493,24.6967,24.7784,145200.0
2008-05-14 10:10:00,45.44,45.72,45.43,45.55,127600.0,24.773,24.9256,24.7675,24.833,127600.0
2008-05-14 10:20:00,45.56,45.89,45.48,45.81,135900.0,24.8384,25.0183,24.7948,24.9747,135900.0
2008-05-14 10:30:00,45.81,46.27,45.78,46.21,182400.0,24.9747,25.2255,24.9584,25.1928,182400.0
2008-05-14 10:40:00,46.2,46.32,46.04,46.08,133900.0,25.1873,25.2528,25.1001,25.1219,133900.0
2008-05-14 10:50:00,46.06,46.13,45.94,46.07,94400.0,25.111,25.1492,25.0456,25.1165,94400.0
2008-05-14 11:00:00,46.06,46.13,45.98,46.03,91400.0,25.111,25.1492,25.0674,25.0947,91400.0
2008-05-14 11:10:00,46.04,46.08,45.91,45.96,88700.0,25.1001,25.1219,25.0292,25.0565,88700.0
2008-05-14 11:20:00,45.95,45.99,45.79,45.95,72800.0,25.051,25.0728,24.9638,25.051,72800.0
2008-05-14 11:30:00,45.94,45.95,45.7,45.79,54400.0,25.0456,25.051,24.9147,24.9638,54400.0
2008-05-14 11:40:00,45.79,46.02,45.77,45.91,51400.0,24.9638,25.0892,24.9529,25.0292,51400.0
2008-05-14 11:50:00,45.9,45.92,45.77,45.85,42700.0,25.0238,25.0347,24.9529,24.9965,42700.0
2008-05-14 12:00:00,45.85,46.0,45.82,45.88,52300.0,24.9965,25.0783,24.9802,25.0129,52300.0
2008-05-14 12:10:00,45.88,45.94,45.79,45.8,36700.0,25.0129,25.0456,24.9638,24.9693,36700.0
2008-05-14 12:20:00,45.8,45.97,45.77,45.96,88300.0,24.9693,25.0619,24.9529,25.0565,88300.0
2008-05-14 12:30:00,45.95,46.14,45.92,46.11,106500.0,25.051,25.1546,25.0347,25.1383,106500.0
2008-05-14 12:40:00,46.11,46.12,45.99,46.0,71100.0,25.1383,25.1437,25.0728,25.0783,71100.0
2008-05-14 12:50:00,45.99,46.02,45.88,45.96,53000.0,25.0728,25.0892,25.0129,25.0565,53000.0
2008-05-14 13:00:00,45.96,46.05,45.96,46.05,86800.0,25.0565,25.1056,25.0565,25.1056,86800.0
2008-05-14 13:10:00,46.04,46.24,46.03,46.23,72000.0,25.1001,25.2091,25.0947,25.2037,72000.0
2008-05-14 13:20:00,46.24,46.4,46.23,46.24,76300.0,25.2091,25.2964,25.2037,25.2091,76300.0
2008-05-14 13:30:00,46.24,46.5,46.24,46.45,88100.0,25.2091,25.3509,25.2091,25.3236,88100.0
2008-05-14 13:40:00,46.45,46.68,46.43,46.6,141700.0,25.3236,25.449,25.3127,25.4054,141700.0
2008-05-14 13:50:00,46.61,46.88,46.59,46.7,180500.0,25.4109,25.5581,25.4,25.4599,180500.0
2008-05-14 14:00:00,46.7,46.76,46.45,46.55,92800.0,25.4599,25.4926,25.3236,25.3781,92800.0
2008-05-14 14:10:00,46.55,46.7,46.54,46.62,75200.0,25.3781,25.4599,25.3727,25.4163,75200.0
2008-05-14 14:20:00,46.63,46.64,46.53,46.54,166400.0,25.4218,25.4272,25.3672,25.3727,166400.0
2008-05-14 14:30:00,46.55,46.71,46.54,46.56,327600.0,25.3781,25.4654,25.3727,25.3836,327600.0
2008-05-14 14:40:00,46.55,46.68,46.5,46.65,126600.0,25.3781,25.449,25.3509,25.4327,126600.0
2008-05-14 14:50:00,46.65,46.65,46.4,46.45,132100.0,25.4327,25.4327,25.2964,25.3236,132100.0
2008-05-14 15:00:00,46.45,46.46,46.1,46.11,139900.0,25.3236,25.3291,25.1328,25.1383,139900.0
2008-05-14 15:10:00,46.11,46.25,46.11,46.17,117800.0,25.1383,25.2146,25.1383,25.171,117800.0
2008-05-14 15:20:00,46.17,46.18,45.87,46.11,164200.0,25.171,25.1764,25.0074,25.1383,164200.0
2008-05-14 15:30:00,46.12,46.12,45.84,45.9,121000.0,25.1437,25.1437,24.9911,25.0238,121000.0
2008-05-14 15:40:00,45.9,45.99,45.76,45.95,276500.0,25.0238,25.0728,24.9475,25.051,276500.0
2008-05-14 15:50:00,45.93,46.02,45.77,45.81,350100.0,25.0401,25.0892,24.9529,24.9747,350100.0
2008-05-15 09:30:00,45.66,45.94,45.5,45.65,98900.0,24.9736,25.1268,24.8861,24.9682,98900.0
2008-05-15 09:40:00,45.66,46.03,45.46,45.7,129100.0,24.9736,25.176,24.8642,24.9955,129100.0
2008-05-15 09:50:00,45.7,45.78,45.5,45.67,117200.0,24.9955,25.0393,24.8861,24.9791,117200.0
2008-05-15 10:00:00,45.69,45.81,45.47,45.55,121600.0,24.99,25.0557,24.8697,24.9135,121600.0
2008-05-15 10:10:00,45.57,45.74,45.53,45.65,173700.0,24.9244,25.0174,24.9025,24.9682,173700.0
2008-05-15 10:20:00,45.67,45.7,45.55,45.64,93700.0,24.9791,24.9955,24.9135,24.9627,93700.0
2008-05-15 10:30:00,45.64,45.76,45.58,45.76,101200.0,24.9627,25.0283,24.9299,25.0283,101200.0
2008-05-15 10:40:00,45.75,45.91,45.75,45.91,67600.0,25.0229,25.1104,25.0229,25.1104,67600.0
2008-05-15 10:50:00,45.89,45.91,45.76,45.77,31700.0,25.0994,25.1104,25.0283,25.0338,31700.0
2008-05-15 11:00:00,45.77,46.05,45.73,45.91,87400.0,25.0338,25.1869,25.0119,25.1104,87400.0
2008-05-15 11:10:00,45.91,45.99,45.84,45.94,103000.0,25.1104,25.1541,25.0721,25.1268,103000.0
2008-05-15 11:20:00,45.94,46.07,45.85,45.85,66200.0,25.1268,25.1979,25.0776,25.0776,66200.0
2008-05-15 11:30:00,45.85,45.89,45.74,45.8,54200.0,25.0776,25.0994,25.0174,25.0502,54200.0
2008-05-15 11:40:00,45.79,45.81,45.7,45.79,43500.0,25.0447,25.0557,24.9955,25.0447,43500.0
2008-05-15 11:50:00,45.79,45.98,45.75,45.97,75900.0,25.0447,25.1487,25.0229,25.1432,75900.0
2008-05-15 12:00:00,45.97,46.13,45.93,46.05,86600.0,25.1432,25.2307,25.1213,25.1869,86600.0
2008-05-15 12:10:00,46.03,46.17,46.03,46.08,46600.0,25.176,25.2526,25.176,25.2034,46600.0
2008-05-15 12:20:00,46.08,46.31,46.06,46.3,62700.0,25.2034,25.3292,25.1924,25.3237,62700.0
2008-05-15 12:30:00,46.28,46.37,46.18,46.31,45000.0,25.3127,25.362,25.258,25.3292,45000.0
2008-05-15 12:40:00,46.31,46.34,46.11,46.13,55400.0,25.3292,25.3456,25.2198,25.2307,55400.0
2008-05-15 12:50:00,46.14,46.14,46.02,46.07,47100.0,25.2362,25.2362,25.1705,25.1979,47100.0
2008-05-15 13:00:00,46.06,46.16,46.02,46.07,60900.0,25.1924,25.2471,25.1705,25.1979,60900.0
2008-05-15 13:10:00,46.08,46.16,46.04,46.16,25900.0,25.2034,25.2471,25.1815,25.2471,25900.0
2008-05-15 13:20:00,46.14,46.27,46.1,46.2,47900.0,25.2362,25.3073,25.2143,25.269,47900.0
2008-05-15 13:30:00,46.2,46.26,46.08,46.12,37200.0,25.269,25.3018,25.2034,25.2252,37200.0
2008-05-15 13:40:00,46.11,46.18,46.09,46.13,61800.0,25.2198,25.258,25.2088,25.2307,61800.0
2008-05-15 13:50:00,46.12,46.13,45.98,46.02,65200.0,25.2252,25.2307,25.1487,25.1705,65200.0
2008-05-15 14:00:00,46.02,46.19,46.01,46.17,39000.0,25.1705,25.2635,25.1651,25.2526,39000.0
2008-05-15 14:10:00,46.19,46.24,46.07,46.1,106900.0,25.2635,25.2909,25.1979,25.2143,106900.0
2008-05-15 14:20:00,46.12,46.2,45.99,45.99,165900.0,25.2252,25.269,25.1541,25.1541,165900.0
2008-05-15 14:30:00,45.99,46.1,45.99,46.05,41900.0,25.1541,25.2143,25.1541,25.1869,41900.0
2008-05-15 14:40:00,46.05,46.11,46.01,46.03,51100.0,25.1869,25.2198,25.1651,25.176,51100.0
2008-05-15 14:50:00,46.02,46.17,46.02,46.05,47300.0,25.1705,25.2526,25.1705,25.1869,47300.0
2008-05-15 15:00:00,46.06,46.16,46.03,46.14,62500.0,25.1924,25.2471,25.176,25.2362,62500.0
2008-05-15 15:10:00,46.14,46.18,46.13,46.16,58900.0,25.2362,25.258,25.2307,25.2471,58900.0
2008-05-15 15:20:00,46.15,46.17,46.08,46.17,93700.0,25.2416,25.2526,25.2034,25.2526,93700.0
2008-05-15 15:30:00,46.17,46.19,46.08,46.17,111600.0,25.2526,25.2635,25.2034,25.2526,111600.0
2008-05-15 15:40:00,46.17,46.28,46.15,46.28,184000.0,25.2526,25.3127,25.2416,25.3127,184000.0
2008-05-15 15:50:00,46.28,46.33,46.16,46.28,206700.0,25.3127,25.3401,25.2471,25.3127,206700.0
2008-05-16 09:30:00,46.52,46.69,45.84,45.85,547800.0,25.444,25.537,25.0721,25.0776,547800.0
2008-05-16 09:40:00,45.85,45.92,45.5,45.85,125000.0,25.0776,25.1158,24.8861,25.0776,125000.0
2008-05-16 09:50:00,45.82,45.84,45.43,45.5,102800.0,25.0611,25.0721,24.8478,24.8861,102800.0
2008-05-16 10:00:00,45.49,45.53,45.3,45.32,120200.0,24.8807,24.9025,24.7767,24.7877,120200.0
2008-05-16 10:10:00,45.32,45.36,45.15,45.3,124000.0,24.7877,24.8096,24.6947,24.7767,124000.0
2008-05-16 10:20:00,45.28,45.57,45.15,45.55,109400.0,24.7658,24.9244,24.6947,24.9135,109400.0
2008-05-16 10:30:00,45.54,45.68,45.41,45.54,89700.0,24.908,24.9846,24.8369,24.908,89700.0
2008-05-16 10:40:00,45.53,45.66,45.33,45.37,72500.0,24.9025,24.9736,24.7931,24.815,72500.0
2008-05-16 10:50:00,45.38,45.39,45.16,45.16,70900.0,24.8205,24.826,24.7002,24.7002,70900.0
2008-05-16 11:00:00,45.15,45.15,44.89,45.04,150800.0,24.6947,24.6947,24.5525,24.6345,150800.0
2008-05-16 11:10:00,45.01,45.05,44.9,44.95,65500.0,24.6181,24.64,24.558,24.5853,65500.0
2008-05-16 11:20:00,44.93,45.01,44.82,44.96,53400.0,24.5744,24.6181,24.5142,24.5908,53400.0
2008-05-16 11:30:00,44.95,45.13,44.93,45.05,47200.0,24.5853,24.6838,24.5744,24.64,47200.0
2008-05-16 11:40:00,45.06,45.08,44.91,45.08,35600.0,24.6455,24.6564,24.5634,24.6564,35600.0
2008-05-16 11:50:00,45.07,45.12,45.03,45.04,30900.0,24.6509,24.6783,24.6291,24.6345,30900.0
2008-05-16 12:00:00,45.04,45.04,44.93,45.01,39100.0,24.6345,24.6345,24.5744,24.6181,39100.0
2008-05-16 12:10:00,45.01,45.21,44.97,45.21,32800.0,24.6181,24.7275,24.5962,24.7275,32800.0
2008-05-16 12:20:00,45.21,45.22,45.07,45.17,28600.0,24.7275,24.733,24.6509,24.7056,28600.0
2008-05-16 12:30:00,45.19,45.3,45.14,45.29,51900.0,24.7166,24.7767,24.6892,24.7713,51900.0
2008-05-16 12:40:00,45.29,45.37,45.24,45.34,54500.0,24.7713,24.815,24.7439,24.7986,54500.0
2008-05-16 12:50:00,45.35,45.5,45.35,45.47,32800.0,24.8041,24.8861,24.8041,24.8697,32800.0
2008-05-16 13:00:00,45.47,45.52,45.4,45.52,35000.0,24.8697,24.8971,24.8314,24.8971,35000.0
2008-05-16 13:10:00,45.52,45.52,45.31,45.32,30100.0,24.8971,24.8971,24.7822,24.7877,30100.0
2008-05-16 13:20:00,45.34,45.46,45.31,45.41,31200.0,24.7986,24.8642,24.7822,24.8369,31200.0
2008-05-16 13:30:00,45.42,45.42,45.13,45.16,77700.0,24.8424,24.8424,24.6838,24.7002,77700.0
2008-05-16 13:40:00,45.16,45.2,45.1,45.16,53900.0,24.7002,24.722,24.6673,24.7002,53900.0
2008-05-16 13:50:00,45.16,45.33,45.1,45.28,40500.0,24.7002,24.7931,24.6673,24.7658,40500.0
2008-05-16 14:00:00,45.28,45.3,45.15,45.24,24700.0,24.7658,24.7767,24.6947,24.7439,24700.0
2008-05-16 14:10:00,45.24,45.41,45.24,45.4,44600.0,24.7439,24.8369,24.7439,24.8314,44600.0
2008-05-16 14:20:00,45.4,45.5,45.33,45.41,45400.0,24.8314,24.8861,24.7931,24.8369,45400.0
2008-05-16 14:30:00,45.41,45.46,45.37,45.43,30400.0,24.8369,24.8642,24.815,24.8478,30400.0
2008-05-16 14:40:00,45.43,45.54,45.38,45.47,39200.0,24.8478,24.908,24.8205,24.8697,39200.0
2008-05-16 14:50:00,45.46,45.55,45.45,45.47,33900.0,24.8642,24.9135,24.8588,24.8697,33900.0
2008-05-16 15:00:00,45.46,45.63,45.4,45.61,65500.0,24.8642,24.9572,24.8314,24.9463,65500.0
2008-05-16 15:10:00,45.61,45.72,45.61,45.71,46900.0,24.9463,25.0065,24.9463,25.001,46900.0
2008-05-16 15:20:00,45.7,45.8,45.67,45.71,135000.0,24.9955,25.0502,24.9791,25.001,135000.0
2008-05-16 15:30:00,45.71,45.73,45.61,45.72,77200.0,25.001,25.0119,24.9463,25.0065,77200.0
2008-05-16 15:40:00,45.72,45.81,45.72,45.81,105600.0,25.0065,25.0557,25.0065,25.0557,105600.0
2008-05-16 15:50:00,45.81,45.93,45.8,45.9,221300.0,25.0557,25.1213,25.0502,25.1049,221300.0
2008-05-19 09:30:00,46.23,46.36,45.88,46.06,103500.0,25.2854,25.3565,25.094,25.1924,103500.0
2008-05-19 09:40:00,46.1,46.48,46.02,46.43,113000.0,25.2143,25.4221,25.1705,25.3948,113000.0
2008-05-19 09:50:00,46.45,46.87,46.45,46.72,153600.0,25.4057,25.6354,25.4057,25.5534,153600.0
2008-05-19 10:00:00,46.72,47.07,46.52,47.01,99200.0,25.5534,25.7448,25.444,25.712,99200.0
2008-05-19 10:10:00,47.01,47.02,46.62,46.66,66500.0,25.712,25.7175,25.4987,25.5206,66500.0
2008-05-19 10:20:00,46.69,46.96,46.69,46.85,45500.0,25.537,25.6847,25.537,25.6245,45500.0
2008-05-19 10:30:00,46.86,47.05,46.76,46.99,47700.0,25.63,25.7339,25.5753,25.7011,47700.0
2008-05-19 10:40:00,46.99,46.99,46.61,46.61,32700.0,25.7011,25.7011,25.4932,25.4932,32700.0
2008-05-19 10:50:00,46.62,46.73,46.51,46.7,41200.0,25.4987,25.5589,25.4385,25.5425,41200.0
2008-05-19 11:00:00,46.68,46.84,46.68,46.73,27700.0,25.5315,25.619,25.5315,25.5589,27700.0
2008-05-19 11:10:00,46.72,47.02,46.69,46.98,31200.0,25.5534,25.7175,25.537,25.6956,31200.0
2008-05-19 11:20:00,46.98,46.99,46.82,46.83,44100.0,25.6956,25.7011,25.6081,25.6136,44100.0
2008-05-19 11:30:00,46.84,46.92,46.79,46.9,30600.0,25.619,25.6628,25.5917,25.6519,30600.0
2008-05-19 11:40:00,46.91,47.0,46.88,46.95,41300.0,25.6573,25.7065,25.6409,25.6792,41300.0
2008-05-19 11:50:00,46.97,46.97,46.8,46.82,27500.0,25.6901,25.6901,25.5972,25.6081,27500.0
2008-05-19 12:00:00,46.83,46.83,46.7,46.75,30900.0,25.6136,25.6136,25.5425,25.5698,30900.0
2008-05-19 12:10:00,46.78,46.87,46.72,46.72,52000.0,25.5862,25.6354,25.5534,25.5534,52000.0
2008-05-19 12:20:00,46.72,46.76,46.63,46.76,33300.0,25.5534,25.5753,25.5042,25.5753,33300.0
2008-05-19 12:30:00,46.76,46.81,46.67,46.67,26400.0,25.5753,25.6026,25.5261,25.5261,26400.0
2008-05-19 12:40:00,46.66,46.71,46.58,46.63,46500.0,25.5206,25.5479,25.4768,25.5042,46500.0
2008-05-19 12:50:00,46.63,46.69,46.59,46.67,74600.0,25.5042,25.537,25.4823,25.5261,74600.0
2008-05-19 13:00:00,46.68,46.84,46.68,46.74,44700.0,25.5315,25.619,25.5315,25.5643,44700.0
2008-05-19 13:10:00,46.75,46.82,46.69,46.81,17800.0,25.5698,25.6081,25.537,25.6026,17800.0
2008-05-19 13:20:00,46.8,46.92,46.78,46.92,29700.0,25.5972,25.6628,25.5862,25.6628,29700.0
2008-05-19 13:30:00,46.91,46.98,46.9,46.96,66500.0,25.6573,25.6956,25.6519,25.6847,66500.0
2008-05-19 13:40:00,46.97,47.02,46.96,46.97,44100.0,25.6901,25.7175,25.6847,25.6901,44100.0
2008-05-19 13:50:00,46.97,46.99,46.8,46.84,117400.0,25.6901,25.7011,25.5972,25.619,117400.0
2008-05-19 14:00:00,46.84,46.84,46.73,46.74,56900.0,25.619,25.619,25.5589,25.5643,56900.0
2008-05-19 14:10:00,46.73,46.73,46.45,46.6,179800.0,25.5589,25.5589,25.4057,25.4878,179800.0
2008-05-19 14:20:00,46.61,46.62,46.29,46.35,156800.0,25.4932,25.4987,25.3182,25.351,156800.0
2008-05-19 14:30:00,46.35,46.42,46.24,46.4,93100.0,25.351,25.3893,25.2909,25.3784,93100.0
2008-05-19 14:40:00,46.41,46.56,46.4,46.47,82600.0,25.3838,25.4659,25.3784,25.4167,82600.0
2008-05-19 14:50:00,46.45,46.6,46.41,46.6,47500.0,25.4057,25.4878,25.3838,25.4878,47500.0
2008-05-19 15:00:00,46.6,46.62,46.45,46.5,58200.0,25.4878,25.4987,25.4057,25.4331,58200.0
2008-05-19 15:10:00,46.5,46.67,46.5,46.57,78100.0,25.4331,25.5261,25.4331,25.4714,78100.0
2008-05-19 15:20:00,46.57,46.63,46.43,46.5,79800.0,25.4714,25.5042,25.3948,25.4331,79800.0
2008-05-19 15:30:00,46.5,46.54,46.09,46.11,192600.0,25.4331,25.455,25.2088,25.2198,192600.0
2008-05-19 15:40:00,46.09,46.31,46.05,46.31,193400.0,25.2088,25.3292,25.1869,25.3292,193400.0
2008-05-19 15:50:00,46.3,46.34,46.19,46.23,249700.0,25.3237,25.3456,25.2635,25.2854,249700.0
2008-05-20 09:30:00,45.94,46.0,45.44,45.5,119400.0,25.1268,25.1596,24.8533,24.8861,119400.0
2008-05-20 09:40:00,45.5,45.88,45.5,45.7,116600.0,24.8861,25.094,24.8861,24.9955,116600.0
2008-05-20 09:50:00,45.73,45.74,45.27,45.4,87600.0,25.0119,25.0174,24.7603,24.8314,87600.0
2008-05-20 10:00:00,45.4,45.4,45.03,45.07,144300.0,24.8314,24.8314,24.6291,24.6509,144300.0
2008-05-20 10:10:00,45.08,45.37,44.91,45.12,101800.0,24.6564,24.815,24.5634,24.6783,101800.0
2008-05-20 10:20:00,45.13,45.28,45.11,45.18,52100.0,24.6838,24.7658,24.6728,24.7111,52100.0
2008-05-20 10:30:00,45.16,45.35,44.96,45.06,137100.0,24.7002,24.8041,24.5908,24.6455,137100.0
2008-05-20 10:40:00,45.06,45.12,44.88,45.04,88300.0,24.6455,24.6783,24.547,24.6345,88300.0
2008-05-20 10:50:00,45.04,45.08,44.92,44.99,69400.0,24.6345,24.6564,24.5689,24.6072,69400.0
2008-05-20 11:00:00,44.99,45.03,44.75,44.79,141000.0,24.6072,24.6291,24.4759,24.4978,141000.0
2008-05-20 11:10:00,44.79,44.88,44.66,44.8,92400.0,24.4978,24.547,24.4267,24.5033,92400.0
2008-05-20 11:20:00,44.81,44.82,44.7,44.71,58000.0,24.5087,24.5142,24.4486,24.454,58000.0
2008-05-20 11:30:00,44.71,44.72,44.6,44.64,65000.0,24.454,24.4595,24.3939,24.4157,65000.0
2008-05-20 11:40:00,44.63,44.66,44.6,44.61,60200.0,24.4103,24.4267,24.3939,24.3993,60200.0
2008-05-20 11:50:00,44.6,44.61,44.4,44.46,140300.0,24.3939,24.3993,24.2845,24.3173,140300.0
2008-05-20 12:00:00,44.46,44.55,44.4,44.5,121800.0,24.3173,24.3665,24.2845,24.3392,121800.0
2008-05-20 12:10:00,44.52,44.64,44.49,44.52,83000.0,24.3501,24.4157,24.3337,24.3501,83000.0
2008-05-20 12:20:00,44.52,44.64,44.5,44.56,120600.0,24.3501,24.4157,24.3392,24.372,120600.0
2008-05-20 12:30:00,44.55,44.6,44.45,44.48,74100.0,24.3665,24.3939,24.3118,24.3282,74100.0
2008-05-20 12:40:00,44.49,44.51,44.34,44.39,105000.0,24.3337,24.3446,24.2517,24.279,105000.0
2008-05-20 12:50:00,44.39,44.41,44.2,44.3,124800.0,24.279,24.29,24.1751,24.2298,124800.0
2008-05-20 13:00:00,44.3,44.49,44.29,44.42,76800.0,24.2298,24.3337,24.2243,24.2954,76800.0
2008-05-20 13:10:00,44.44,44.46,44.41,44.44,36700.0,24.3064,24.3173,24.29,24.3064,36700.0
2008-05-20 13:20:00,44.45,44.48,44.25,44.39,68900.0,24.3118,24.3282,24.2024,24.279,68900.0
2008-05-20 13:30:00,44.39,44.39,44.31,44.33,74300.0,24.279,24.279,24.2353,24.2462,74300.0
2008-05-20 13:40:00,44.33,44.53,44.22,44.5,98600.0,24.2462,24.3556,24.186,24.3392,98600.0
2008-05-20 13:50:00,44.5,44.56,44.37,44.42,98300.0,24.3392,24.372,24.2681,24.2954,98300.0
2008-05-20 14:00:00,44.43,44.64,44.41,44.48,73100.0,24.3009,24.4157,24.29,24.3282,73100.0
2008-05-20 14:10:00,44.46,44.54,44.33,44.37,85100.0,24.3173,24.3611,24.2462,24.2681,85100.0
2008-05-20 14:20:00,44.36,44.54,44.36,44.41,67300.0,24.2626,24.3611,24.2626,24.29,67300.0
2008-05-20 14:30:00,44.41,44.63,44.4,44.58,65400.0,24.29,24.4103,24.2845,24.3829,65400.0
2008-05-20 14:40:00,44.59,44.59,44.44,44.48,55200.0,24.3884,24.3884,24.3064,24.3282,55200.0
2008-05-20 14:50:00,44.45,44.54,44.34,44.35,477600.0,24.3118,24.3611,24.2517,24.2571,477600.0
2008-05-20 15:00:00,44.35,44.56,44.33,44.48,83500.0,24.2571,24.372,24.2462,24.3282,83500.0
2008-05-20 15:10:00,44.5,44.58,44.42,44.55,103600.0,24.3392,24.3829,24.2954,24.3665,103600.0
2008-05-20 15:20:00,44.55,44.56,44.39,44.52,190100.0,24.3665,24.372,24.279,24.3501,190100.0
2008-05-20 15:30:00,44.53,44.54,44.26,44.35,302200.0,24.3556,24.3611,24.2079,24.2571,302200.0
2008-05-20 15:40:00,44.35,44.47,44.32,44.45,322300.0,24.2571,24.3228,24.2407,24.3118,322300.0
2008-05-20 15:50:00,44.45,44.6,44.43,44.58,289400.0,24.3118,24.3939,24.3009,24.3829,289400.0
2008-05-21 09:30:00,44.67,44.93,44.46,44.9,88100.0,24.4322,24.5744,24.3173,24.558,88100.0
2008-05-21 09:40:00,44.86,44.91,44.66,44.69,85200.0,24.5361,24.5634,24.4267,24.4431,85200.0
2008-05-21 09:50:00,44.69,44.69,44.43,44.5,67100.0,24.4431,24.4431,24.3009,24.3392,67100.0
2008-05-21 10:00:00,44.5,44.8,44.4,44.48,83200.0,24.3392,24.5033,24.2845,24.3282,83200.0
2008-05-21 10:10:00,44.49,44.75,44.49,44.65,42600.0,24.3337,24.4759,24.3337,24.4212,42600.0
2008-05-21 10:20:00,44.69,44.81,44.61,44.64,64200.0,24.4431,24.5087,24.3993,24.4157,64200.0
2008-05-21 10:30:00,44.63,44.69,44.44,44.67,108800.0,24.4103,24.4431,24.3064,24.4322,108800.0
2008-05-21 10:40:00,44.66,44.75,44.63,44.68,63200.0,24.4267,24.4759,24.4103,24.4376,63200.0
2008-05-21 10:50:00,44.69,44.77,44.59,44.69,58300.0,24.4431,24.4869,24.3884,24.4431,58300.0
2008-05-21 11:00:00,44.69,44.77,44.59,44.63,41800.0,24.4431,24.4869,24.3884,24.4103,41800.0
2008-05-21 11:10:00,44.62,44.94,44.61,44.86,92100.0,24.4048,24.5798,24.3993,24.5361,92100.0
2008-05-21 11:20:00,44.87,45.15,44.87,45.14,117800.0,24.5415,24.6947,24.5415,24.6892,117800.0
2008-05-21 11:30:00,45.12,45.15,44.9,44.95,56900.0,24.6783,24.6947,24.558,24.5853,56900.0
2008-05-21 11:40:00,44.95,45.0,44.86,44.98,43700.0,24.5853,24.6127,24.5361,24.6017,43700.0
2008-05-21 11:50:00,44.98,45.04,44.95,44.98,23600.0,24.6017,24.6345,24.5853,24.6017,23600.0
2008-05-21 12:00:00,44.98,45.0,44.83,44.86,42800.0,24.6017,24.6127,24.5197,24.5361,42800.0
2008-05-21 12:10:00,44.85,44.87,44.77,44.8,32000.0,24.5306,24.5415,24.4869,24.5033,32000.0
2008-05-21 12:20:00,44.8,45.08,44.8,45.07,58500.0,24.5033,24.6564,24.5033,24.6509,58500.0
2008-05-21 12:30:00,45.07,45.1,44.89,44.89,77000.0,24.6509,24.6673,24.5525,24.5525,77000.0
2008-05-21 12:40:00,44.9,44.93,44.8,44.83,77200.0,24.558,24.5744,24.5033,24.5197,77200.0
2008-05-21 12:50:00,44.83,44.89,44.8,44.86,17800.0,24.5197,24.5525,24.5033,24.5361,17800.0
2008-05-21 13:00:00,44.85,44.87,44.68,44.72,43300.0,24.5306,24.5415,24.4376,24.4595,43300.0
2008-05-21 13:10:00,44.73,44.8,44.73,44.75,30800.0,24.465,24.5033,24.465,24.4759,30800.0
2008-05-21 13:20:00,44.74,44.77,44.68,44.7,17400.0,24.4704,24.4869,24.4376,24.4486,17400.0
2008-05-21 13:30:00,44.7,44.79,44.7,44.78,67400.0,24.4486,24.4978,24.4486,24.4923,67400.0
2008-05-21 13:40:00,44.77,44.96,44.75,44.75,119100.0,24.4869,24.5908,24.4759,24.4759,119100.0
2008-05-21 13:50:00,44.75,44.8,44.7,44.72,71600.0,24.4759,24.5033,24.4486,24.4595,71600.0
2008-05-21 14:00:00,44.73,44.73,44.29,44.36,263600.0,24.465,24.465,24.2243,24.2626,263600.0
2008-05-21 14:10:00,44.37,44.43,44.13,44.13,209900.0,24.2681,24.3009,24.1368,24.1368,209900.0
2008-05-21 14:20:00,44.13,44.2,44.0,44.09,151000.0,24.1368,24.1751,24.0657,24.1149,151000.0
2008-05-21 14:30:00,44.09,44.19,43.88,44.1,168000.0,24.1149,24.1696,24.0001,24.1204,168000.0
2008-05-21 14:40:00,44.08,44.12,43.96,43.98,60600.0,24.1095,24.1313,24.0438,24.0548,60600.0
2008-05-21 14:50:00,43.98,44.26,43.95,44.24,79200.0,24.0548,24.2079,24.0384,24.197,79200.0
2008-05-21 15:00:00,44.25,44.27,44.06,44.15,47000.0,24.2024,24.2134,24.0985,24.1477,47000.0
2008-05-21 15:10:00,44.15,44.37,44.07,44.3,110000.0,24.1477,24.2681,24.104,24.2298,110000.0
2008-05-21 15:20:00,44.29,44.39,44.25,44.32,52300.0,24.2243,24.279,24.2024,24.2407,52300.0
2008-05-21 15:30:00,44.32,44.45,44.27,44.27,92400.0,24.2407,24.3118,24.2134,24.2134,92400.0
2008-05-21 15:40:00,44.29,44.35,44.01,44.21,178700.0,24.2243,24.2571,24.0712,24.1806,178700.0
2008-05-21 15:50:00,44.2,44.25,44.01,44.13,217600.0,24.1751,24.2024,24.0712,24.1368,217600.0
2008-05-22 09:30:00,44.27,44.68,44.13,44.31,54400.0,24.2134,24.4376,24.1368,24.2353,54400.0
2008-05-22 09:40:00,44.3,44.51,44.12,44.18,72000.0,24.2298,24.3446,24.1313,24.1642,72000.0
2008-05-22 09:50:00,44.2,44.75,44.12,44.58,86800.0,24.1751,24.4759,24.1313,24.3829,86800.0
2008-05-22 10:00:00,44.57,44.88,44.57,44.77,107300.0,24.3775,24.547,24.3775,24.4869,107300.0
2008-05-22 10:10:00,44.76,44.88,44.54,44.63,60800.0,24.4814,24.547,24.3611,24.4103,60800.0
2008-05-22 10:20:00,44.63,45.18,44.53,44.82,38000.0,24.4103,24.7111,24.3556,24.5142,38000.0
2008-05-22 10:30:00,44.81,44.99,44.77,44.79,117300.0,24.5087,24.6072,24.4869,24.4978,117300.0
2008-05-22 10:40:00,44.78,44.81,44.53,44.8,73500.0,24.4923,24.5087,24.3556,24.5033,73500.0
2008-05-22 10:50:00,44.8,44.8,44.65,44.76,25500.0,24.5033,24.5033,24.4212,24.4814,25500.0
2008-05-22 11:00:00,44.76,44.84,44.67,44.74,23500.0,24.4814,24.5251,24.4322,24.4704,23500.0
2008-05-22 11:10:00,44.74,44.88,44.68,44.79,17700.0,24.4704,24.547,24.4376,24.4978,17700.0
2008-05-22 11:20:00,44.78,44.89,44.78,44.78,16400.0,24.4923,24.5525,24.4923,24.4923,16400.0
2008-05-22 11:30:00,44.75,44.77,44.61,44.65,25900.0,24.4759,24.4869,24.3993,24.4212,25900.0
2008-05-22 11:40:00,44.64,44.67,44.43,44.58,54600.0,24.4157,24.4322,24.3009,24.3829,54600.0
2008-05-22 11:50:00,44.58,44.72,44.57,44.72,48600.0,24.3829,24.4595,24.3775,24.4595,48600.0
2008-05-22 12:00:00,44.72,44.73,44.63,44.63,21500.0,24.4595,24.465,24.4103,24.4103,21500.0
2008-05-22 12:10:00,44.62,44.63,44.51,44.57,40000.0,24.4048,24.4103,24.3446,24.3775,40000.0
2008-05-22 12:20:00,44.57,44.76,44.57,44.76,26100.0,24.3775,24.4814,24.3775,24.4814,26100.0
2008-05-22 12:30:00,44.74,44.8,44.68,44.77,43900.0,24.4704,24.5033,24.4376,24.4869,43900.0
2008-05-22 12:40:00,44.77,45.05,44.76,44.96,128600.0,24.4869,24.64,24.4814,24.5908,128600.0
2008-05-22 12:50:00,44.95,44.98,44.88,44.96,43900.0,24.5853,24.6017,24.547,24.5908,43900.0
2008-05-22 13:00:00,44.95,45.06,44.95,45.05,48800.0,24.5853,24.6455,24.5853,24.64,48800.0
2008-05-22 13:10:00,45.04,45.07,44.93,44.97,44700.0,24.6345,24.6509,24.5744,24.5962,44700.0
2008-05-22 13:20:00,44.95,45.0,44.93,44.97,13500.0,24.5853,24.6127,24.5744,24.5962,13500.0
2008-05-22 13:30:00,44.95,45.07,44.86,45.0,39200.0,24.5853,24.6509,24.5361,24.6127,39200.0
2008-05-22 13:40:00,45.02,45.09,44.99,45.09,20700.0,24.6236,24.6619,24.6072,24.6619,20700.0
2008-05-22 13:50:00,45.08,45.11,44.89,44.91,42700.0,24.6564,24.6728,24.5525,24.5634,42700.0
2008-05-22 14:00:00,44.9,45.05,44.83,44.86,59900.0,24.558,24.64,24.5197,24.5361,59900.0
2008-05-22 14:10:00,44.88,44.94,44.72,44.81,71300.0,24.547,24.5798,24.4595,24.5087,71300.0
2008-05-22 14:20:00,44.82,44.94,44.75,44.82,72300.0,24.5142,24.5798,24.4759,24.5142,72300.0
2008-05-22 14:30:00,44.82,44.89,44.68,44.85,57400.0,24.5142,24.5525,24.4376,24.5306,57400.0
2008-05-22 14:40:00,44.86,44.88,44.76,44.85,44900.0,24.5361,24.547,24.4814,24.5306,44900.0
2008-05-22 14:50:00,44.83,44.92,44.77,44.82,38700.0,24.5197,24.5689,24.4869,24.5142,38700.0
2008-05-22 15:00:00,44.83,44.86,44.74,44.82,37100.0,24.5197,24.5361,24.4704,24.5142,37100.0
2008-05-22 15:10:00,44.79,44.79,44.67,44.71,20900.0,24.4978,24.4978,24.4322,24.454,20900.0
2008-05-22 15:20:00,44.7,44.7,44.51,44.54,69100.0,24.4486,24.4486,24.3446,24.3611,69100.0
2008-05-22 15:30:00,44.55,44.72,44.51,44.72,67500.0,24.3665,24.4595,24.3446,24.4595,67500.0
2008-05-22 15:40:00,44.73,44.77,44.59,44.73,72400.0,24.465,24.4869,24.3884,24.465,72400.0
2008-05-22 15:50:00,44.72,44.82,44.65,44.75,149500.0,24.4595,24.5142,24.4212,24.4759,149500.0
2008-05-23 09:30:00,44.33,44.63,44.3,44.63,63100.0,24.2462,24.4103,24.2298,24.4103,63100.0
2008-05-23 09:40:00,44.59,44.59,44.33,44.36,76200.0,24.3884,24.3884,24.2462,24.2626,76200.0
2008-05-23 09:50:00,44.36,44.45,44.28,44.44,51200.0,24.2626,24.3118,24.2188,24.3064,51200.0
2008-05-23 10:00:00,44.44,44.63,44.4,44.47,86900.0,24.3064,24.4103,24.2845,24.3228,86900.0
2008-05-23 10:10:00,44.47,44.56,44.38,44.52,101900.0,24.3228,24.372,24.2735,24.3501,101900.0
2008-05-23 10:20:00,44.53,44.57,44.29,44.36,110200.0,24.3556,24.3775,24.2243,24.2626,110200.0
2008-05-23 10:30:00,44.35,44.4,44.1,44.16,103400.0,24.2571,24.2845,24.1204,24.1532,103400.0
2008-05-23 10:40:00,44.18,44.28,44.11,44.14,44900.0,24.1642,24.2188,24.1259,24.1423,44900.0
2008-05-23 10:50:00,44.14,44.21,44.0,44.17,71200.0,24.1423,24.1806,24.0657,24.1587,71200.0
2008-05-23 11:00:00,44.15,44.18,44.01,44.02,47900.0,24.1477,24.1642,24.0712,24.0766,47900.0
2008-05-23 11:10:00,44.03,44.03,43.79,43.9,116200.0,24.0821,24.0821,23.9508,24.011,116200.0
2008-05-23 11:20:00,43.9,43.94,43.58,43.64,98000.0,24.011,24.0329,23.836,23.8688,98000.0
2008-05-23 11:30:00,43.65,43.7,43.49,43.68,121800.0,23.8743,23.9016,23.7868,23.8907,121800.0
2008-05-23 11:40:00,43.68,43.69,43.52,43.66,96700.0,23.8907,23.8961,23.8032,23.8797,96700.0
2008-05-23 11:50:00,43.68,43.68,43.5,43.61,43700.0,23.8907,23.8907,23.7922,23.8524,43700.0
2008-05-23 12:00:00,43.65,43.68,43.53,43.54,79700.0,23.8743,23.8907,23.8086,23.8141,79700.0
2008-05-23 12:10:00,43.54,43.62,43.53,43.54,26000.0,23.8141,23.8579,23.8086,23.8141,26000.0
2008-05-23 12:20:00,43.55,43.64,43.54,43.64,41100.0,23.8196,23.8688,23.8141,23.8688,41100.0
2008-05-23 12:30:00,43.65,43.68,43.54,43.57,30400.0,23.8743,23.8907,23.8141,23.8305,30400.0
2008-05-23 12:40:00,43.55,43.66,43.51,43.64,31200.0,23.8196,23.8797,23.7977,23.8688,31200.0
2008-05-23 12:50:00,43.65,43.66,43.46,43.5,49600.0,23.8743,23.8797,23.7704,23.7922,49600.0
2008-05-23 13:00:00,43.49,43.67,43.45,43.63,46500.0,23.7868,23.8852,23.7649,23.8633,46500.0
2008-05-23 13:10:00,43.64,43.68,43.61,43.67,26000.0,23.8688,23.8907,23.8524,23.8852,26000.0
2008-05-23 13:20:00,43.66,43.67,43.59,43.63,35200.0,23.8797,23.8852,23.8415,23.8633,35200.0
2008-05-23 13:30:00,43.64,43.82,43.64,43.72,93300.0,23.8688,23.9673,23.8688,23.9126,93300.0
2008-05-23 13:40:00,43.71,43.83,43.68,43.76,31300.0,23.9071,23.9727,23.8907,23.9344,31300.0
2008-05-23 13:50:00,43.76,43.76,43.53,43.55,40000.0,23.9344,23.9344,23.8086,23.8196,40000.0
2008-05-23 14:00:00,43.55,43.75,43.54,43.73,46100.0,23.8196,23.929,23.8141,23.918,46100.0
2008-05-23 14:10:00,43.71,43.82,43.64,43.81,61200.0,23.9071,23.9673,23.8688,23.9618,61200.0
2008-05-23 14:20:00,43.81,43.86,43.72,43.86,34700.0,23.9618,23.9891,23.9126,23.9891,34700.0
2008-05-23 14:30:00,43.87,43.88,43.71,43.77,48400.0,23.9946,24.0001,23.9071,23.9399,48400.0
2008-05-23 14:40:00,43.76,43.91,43.74,43.9,37600.0,23.9344,24.0165,23.9235,24.011,37600.0
2008-05-23 14:50:00,43.89,43.92,43.8,43.81,52000.0,24.0055,24.0219,23.9563,23.9618,52000.0
2008-05-23 15:00:00,43.8,43.91,43.79,43.87,25700.0,23.9563,24.0165,23.9508,23.9946,25700.0
2008-05-23 15:10:00,43.89,43.89,43.64,43.76,88800.0,24.0055,24.0055,23.8688,23.9344,88800.0
2008-05-23 15:20:00,43.75,43.91,43.71,43.81,57600.0,23.929,24.0165,23.9071,23.9618,57600.0
2008-05-23 15:30:00,43.81,43.96,43.78,43.89,82700.0,23.9618,24.0438,23.9454,24.0055,82700.0
2008-05-23 15:40:00,43.89,43.91,43.79,43.86,116400.0,24.0055,24.0165,23.9508,23.9891,116400.0
2008-05-23 15:50:00,43.86,43.9,43.71,43.89,241000.0,23.9891,24.011,23.9071,24.0055,241000.0
2008-05-27 09:30:00,44.1,44.98,44.1,44.93,91900.0,24.1204,24.6017,24.1204,24.5744,91900.0
2008-05-27 09:40:00,44.95,45.2,44.87,45.13,163500.0,24.5853,24.722,24.5415,24.6838,163500.0
2008-05-27 09:50:00,45.17,45.38,44.94,45.2,114800.0,24.7056,24.8205,24.5798,24.722,114800.0
2008-05-27 10:00:00,45.19,45.54,45.0,45.29,146300.0,24.7166,24.908,24.6127,24.7713,146300.0
2008-05-27 10:10:00,45.28,45.28,45.08,45.12,79700.0,24.7658,24.7658,24.6564,24.6783,79700.0
2008-05-27 10:20:00,45.12,45.13,44.98,45.08,59500.0,24.6783,24.6838,24.6017,24.6564,59500.0
2008-05-27 10:30:00,45.08,45.19,44.98,44.99,49700.0,24.6564,24.7166,24.6017,24.6072,49700.0
2008-05-27 10:40:00,45.01,45.25,44.98,45.2,75200.0,24.6181,24.7494,24.6017,24.722,75200.0
2008-05-27 10:50:00,45.2,45.25,45.05,45.21,64200.0,24.722,24.7494,24.64,24.7275,64200.0
2008-05-27 11:00:00,45.21,45.35,44.99,44.99,83800.0,24.7275,24.8041,24.6072,24.6072,83800.0
2008-05-27 11:10:00,45.0,45.11,44.93,44.95,62300.0,24.6127,24.6728,24.5744,24.5853,62300.0
2008-05-27 11:20:00,44.95,44.98,44.85,44.91,56500.0,24.5853,24.6017,24.5306,24.5634,56500.0
2008-05-27 11:30:00,44.9,44.92,44.77,44.81,57100.0,24.558,24.5689,24.4869,24.5087,57100.0
2008-05-27 11:40:00,44.81,44.91,44.8,44.89,25400.0,24.5087,24.5634,24.5033,24.5525,25400.0
2008-05-27 11:50:00,44.9,44.96,44.79,44.81,32300.0,24.558,24.5908,24.4978,24.5087,32300.0
2008-05-27 12:00:00,44.79,44.84,44.68,44.68,26800.0,24.4978,24.5251,24.4376,24.4376,26800.0
2008-05-27 12:10:00,44.69,44.78,44.69,44.76,17700.0,24.4431,24.4923,24.4431,24.4814,17700.0
2008-05-27 12:20:00,44.77,44.87,44.72,44.84,38000.0,24.4869,24.5415,24.4595,24.5251,38000.0
2008-05-27 12:30:00,44.85,44.86,44.76,44.83,28400.0,24.5306,24.5361,24.4814,24.5197,28400.0
2008-05-27 12:40:00,44.84,44.94,44.78,44.82,28400.0,24.5251,24.5798,24.4923,24.5142,28400.0
2008-05-27 12:50:00,44.83,44.84,44.77,44.8,20100.0,24.5197,24.5251,24.4869,24.5033,20100.0
2008-05-27 13:00:00,44.82,44.83,44.76,44.77,21900.0,24.5142,24.5197,24.4814,24.4869,21900.0
2008-05-27 13:10:00,44.78,44.82,44.72,44.79,41100.0,24.4923,24.5142,24.4595,24.4978,41100.0
2008-05-27 13:20:00,44.8,44.95,44.8,44.93,53700.0,24.5033,24.5853,24.5033,24.5744,53700.0
2008-05-27 13:30:00,44.92,45.03,44.88,45.03,43200.0,24.5689,24.6291,24.547,24.6291,43200.0
2008-05-27 13:40:00,45.03,45.12,44.99,45.04,58900.0,24.6291,24.6783,24.6072,24.6345,58900.0
2008-05-27 13:50:00,45.01,45.1,44.97,45.09,40000.0,24.6181,24.6673,24.5962,24.6619,40000.0
2008-05-27 14:00:00,45.11,45.19,45.01,45.08,70800.0,24.6728,24.7166,24.6181,24.6564,70800.0
2008-05-27 14:10:00,45.09,45.17,45.03,45.04,68700.0,24.6619,24.7056,24.6291,24.6345,68700.0
2008-05-27 14:20:00,45.03,45.15,44.99,44.99,55300.0,24.6291,24.6947,24.6072,24.6072,55300.0
2008-05-27 14:30:00,44.99,45.21,44.99,45.16,60300.0,24.6072,24.7275,24.6072,24.7002,60300.0
2008-05-27 14:40:00,45.16,45.37,45.16,45.28,108200.0,24.7002,24.815,24.7002,24.7658,108200.0
2008-05-27 14:50:00,45.28,45.34,45.28,45.31,73400.0,24.7658,24.7986,24.7658,24.7822,73400.0
2008-05-27 15:00:00,45.32,45.41,45.26,45.39,108500.0,24.7877,24.8369,24.7549,24.826,108500.0
2008-05-27 15:10:00,45.39,45.4,45.22,45.27,102800.0,24.826,24.8314,24.733,24.7603,102800.0
2008-05-27 15:20:00,45.27,45.4,45.24,45.38,84600.0,24.7603,24.8314,24.7439,24.8205,84600.0
2008-05-27 15:30:00,45.38,45.44,45.33,45.41,151500.0,24.8205,24.8533,24.7931,24.8369,151500.0
2008-05-27 15:40:00,45.41,45.42,45.31,45.38,164900.0,24.8369,24.8424,24.7822,24.8205,164900.0
2008-05-27 15:50:00,45.38,45.46,45.3,45.42,266000.0,24.8205,24.8642,24.7767,24.8424,266000.0
2008-05-28 09:30:00,45.42,45.64,45.4,45.56,104300.0,24.8424,24.9627,24.8314,24.9189,104300.0
2008-05-28 09:40:00,45.51,45.61,45.35,45.4,87500.0,24.8916,24.9463,24.8041,24.8314,87500.0
2008-05-28 09:50:00,45.42,45.51,45.35,45.48,92600.0,24.8424,24.8916,24.8041,24.8752,92600.0
2008-05-28 10:00:00,45.49,45.51,45.39,45.43,183600.0,24.8807,24.8916,24.826,24.8478,183600.0
2008-05-28 10:10:00,45.43,45.59,45.41,45.41,138900.0,24.8478,24.9354,24.8369,24.8369,138900.0
2008-05-28 10:20:00,45.39,45.55,45.35,45.45,65800.0,24.826,24.9135,24.8041,24.8588,65800.0
2008-05-28 10:30:00,45.45,45.55,45.43,45.53,77500.0,24.8588,24.9135,24.8478,24.9025,77500.0
2008-05-28 10:40:00,45.52,45.55,45.46,45.49,43300.0,24.8971,24.9135,24.8642,24.8807,43300.0
2008-05-28 10:50:00,45.5,45.61,45.47,45.53,53800.0,24.8861,24.9463,24.8697,24.9025,53800.0
2008-05-28 11:00:00,45.54,45.59,45.49,45.52,82000.0,24.908,24.9354,24.8807,24.8971,82000.0
2008-05-28 11:10:00,45.51,45.56,45.35,45.39,73600.0,24.8916,24.9189,24.8041,24.826,73600.0
2008-05-28 11:20:00,45.39,45.44,45.21,45.24,77300.0,24.826,24.8533,24.7275,24.7439,77300.0
2008-05-28 11:30:00,45.26,45.39,45.18,45.31,57100.0,24.7549,24.826,24.7111,24.7822,57100.0
2008-05-28 11:40:00,45.3,45.35,45.23,45.33,34000.0,24.7767,24.8041,24.7384,24.7931,34000.0
2008-05-28 11:50:00,45.33,45.43,45.3,45.3,49800.0,24.7931,24.8478,24.7767,24.7767,49800.0
2008-05-28 12:00:00,45.32,45.32,45.19,45.26,58600.0,24.7877,24.7877,24.7166,24.7549,58600.0
2008-05-28 12:10:00,45.26,45.43,45.24,45.38,59300.0,24.7549,24.8478,24.7439,24.8205,59300.0
2008-05-28 12:20:00,45.37,45.43,45.35,45.41,28200.0,24.815,24.8478,24.8041,24.8369,28200.0
2008-05-28 12:30:00,45.4,45.41,45.32,45.4,29300.0,24.8314,24.8369,24.7877,24.8314,29300.0
2008-05-28 12:40:00,45.39,45.39,45.31,45.32,21800.0,24.826,24.826,24.7822,24.7877,21800.0
2008-05-28 12:50:00,45.34,45.34,45.25,45.26,29100.0,24.7986,24.7986,24.7494,24.7549,29100.0
2008-05-28 13:00:00,45.26,45.34,45.25,45.34,34700.0,24.7549,24.7986,24.7494,24.7986,34700.0
2008-05-28 13:10:00,45.35,45.42,45.34,45.38,37500.0,24.8041,24.8424,24.7986,24.8205,37500.0
2008-05-28 13:20:00,45.38,45.4,45.32,45.4,28200.0,24.8205,24.8314,24.7877,24.8314,28200.0
2008-05-28 13:30:00,45.4,45.42,45.26,45.32,49800.0,24.8314,24.8424,24.7549,24.7877,49800.0
2008-05-28 13:40:00,45.32,45.32,45.25,45.27,28900.0,24.7877,24.7877,24.7494,24.7603,28900.0
2008-05-28 13:50:00,45.25,45.34,45.23,45.3,24800.0,24.7494,24.7986,24.7384,24.7767,24800.0
2008-05-28 14:00:00,45.3,45.34,45.24,45.32,46800.0,24.7767,24.7986,24.7439,24.7877,46800.0
2008-05-28 14:10:00,45.32,45.39,45.27,45.27,32600.0,24.7877,24.826,24.7603,24.7603,32600.0
2008-05-28 14:20:00,45.28,45.33,45.19,45.27,77600.0,24.7658,24.7931,24.7166,24.7603,77600.0
2008-05-28 14:30:00,45.27,45.34,45.2,45.3,75300.0,24.7603,24.7986,24.722,24.7767,75300.0
2008-05-28 14:40:00,45.31,45.39,45.25,45.3,67600.0,24.7822,24.826,24.7494,24.7767,67600.0
2008-05-28 14:50:00,45.29,45.31,45.22,45.26,61000.0,24.7713,24.7822,24.733,24.7549,61000.0
2008-05-28 15:00:00,45.27,45.34,45.25,45.27,65000.0,24.7603,24.7986,24.7494,24.7603,65000.0
2008-05-28 15:10:00,45.27,45.33,45.2,45.32,92800.0,24.7603,24.7931,24.722,24.7877,92800.0
2008-05-28 15:20:00,45.31,45.51,45.22,45.4,161900.0,24.7822,24.8916,24.733,24.8314,161900.0
2008-05-28 15:30:00,45.4,45.5,45.37,45.43,104500.0,24.8314,24.8861,24.815,24.8478,104500.0
2008-05-28 15:40:00,45.43,45.63,45.39,45.62,164200.0,24.8478,24.9572,24.826,24.9518,164200.0
2008-05-28 15:50:00,45.6,45.68,45.57,45.65,258400.0,24.9408,24.9846,24.9244,24.9682,258400.0
2008-05-29 09:30:00,45.67,45.73,45.4,45.59,41800.0,24.9791,25.0119,24.8314,24.9354,41800.0
2008-05-29 09:40:00,45.57,45.95,45.55,45.94,77700.0,24.9244,25.1323,24.9135,25.1268,77700.0
2008-05-29 09:50:00,45.94,45.98,45.89,45.96,105300.0,25.1268,25.1487,25.0994,25.1377,105300.0
2008-05-29 10:00:00,45.96,45.98,45.77,45.83,102600.0,25.1377,25.1487,25.0338,25.0666,102600.0
2008-05-29 10:10:00,45.78,45.95,45.64,45.95,88600.0,25.0393,25.1323,24.9627,25.1323,88600.0
2008-05-29 10:20:00,45.95,46.1,45.91,45.95,106100.0,25.1323,25.2143,25.1104,25.1323,106100.0
2008-05-29 10:30:00,45.95,45.97,45.66,45.82,202000.0,25.1323,25.1432,24.9736,25.0611,202000.0
2008-05-29 10:40:00,45.83,46.09,45.72,45.99,134700.0,25.0666,25.2088,25.0065,25.1541,134700.0
2008-05-29 10:50:00,45.98,46.24,45.96,46.13,168900.0,25.1487,25.2909,25.1377,25.2307,168900.0
2008-05-29 11:00:00,46.13,46.21,45.97,46.13,140400.0,25.2307,25.2745,25.1432,25.2307,140400.0
2008-05-29 11:10:00,46.15,46.17,46.06,46.13,75100.0,25.2416,25.2526,25.1924,25.2307,75100.0
2008-05-29 11:20:00,46.12,46.25,46.08,46.11,77400.0,25.2252,25.2963,25.2034,25.2198,77400.0
2008-05-29 11:30:00,46.11,46.29,46.1,46.24,51700.0,25.2198,25.3182,25.2143,25.2909,51700.0
2008-05-29 11:40:00,46.23,46.35,46.15,46.33,85400.0,25.2854,25.351,25.2416,25.3401,85400.0
2008-05-29 11:50:00,46.32,46.42,46.27,46.27,60100.0,25.3346,25.3893,25.3073,25.3073,60100.0
2008-05-29 12:00:00,46.27,46.31,46.15,46.16,58300.0,25.3073,25.3292,25.2416,25.2471,58300.0
2008-05-29 12:10:00,46.16,46.22,46.11,46.15,73500.0,25.2471,25.2799,25.2198,25.2416,73500.0
2008-05-29 12:20:00,46.15,46.22,46.08,46.22,39800.0,25.2416,25.2799,25.2034,25.2799,39800.0
2008-05-29 12:30:00,46.2,46.32,46.12,46.32,49800.0,25.269,25.3346,25.2252,25.3346,49800.0
2008-05-29 12:40:00,46.32,46.37,46.25,46.28,52800.0,25.3346,25.362,25.2963,25.3127,52800.0
2008-05-29 12:50:00,46.29,46.3,46.21,46.27,13200.0,25.3182,25.3237,25.2745,25.3073,13200.0
2008-05-29 13:00:00,46.27,46.37,46.26,46.27,22200.0,25.3073,25.362,25.3018,25.3073,22200.0
2008-05-29 13:10:00,46.27,46.32,46.19,46.23,29100.0,25.3073,25.3346,25.2635,25.2854,29100.0
2008-05-29 13:20:00,46.23,46.23,46.15,46.18,23500.0,25.2854,25.2854,25.2416,25.258,23500.0
2008-05-29 13:30:00,46.17,46.28,46.14,46.23,40500.0,25.2526,25.3127,25.2362,25.2854,40500.0
2008-05-29 13:40:00,46.24,46.27,46.15,46.19,38100.0,25.2909,25.3073,25.2416,25.2635,38100.0
2008-05-29 13:50:00,46.19,46.19,46.1,46.12,39700.0,25.2635,25.2635,25.2143,25.2252,39700.0
2008-05-29 14:00:00,46.12,46.15,45.98,46.01,105800.0,25.2252,25.2416,25.1487,25.1651,105800.0
2008-05-29 14:10:00,46.02,46.2,45.97,46.2,58900.0,25.1705,25.269,25.1432,25.269,58900.0
2008-05-29 14:20:00,46.22,46.28,46.14,46.14,82200.0,25.2799,25.3127,25.2362,25.2362,82200.0
2008-05-29 14:30:00,46.16,46.26,46.15,46.2,58300.0,25.2471,25.3018,25.2416,25.269,58300.0
2008-05-29 14:40:00,46.19,46.24,46.14,46.22,66100.0,25.2635,25.2909,25.2362,25.2799,66100.0
2008-05-29 14:50:00,46.23,46.3,46.1,46.13,72100.0,25.2854,25.3237,25.2143,25.2307,72100.0
2008-05-29 15:00:00,46.12,46.18,46.06,46.16,99700.0,25.2252,25.258,25.1924,25.2471,99700.0
2008-05-29 15:10:00,46.15,46.19,46.09,46.17,73000.0,25.2416,25.2635,25.2088,25.2526,73000.0
2008-05-29 15:20:00,46.17,46.26,46.13,46.16,150300.0,25.2526,25.3018,25.2307,25.2471,150300.0
2008-05-29 15:30:00,46.16,46.22,46.11,46.19,116600.0,25.2471,25.2799,25.2198,25.2635,116600.0
2008-05-29 15:40:00,46.2,46.34,46.11,46.26,297500.0,25.269,25.3456,25.2198,25.3018,297500.0
2008-05-29 15:50:00,46.25,46.28,46.16,46.18,204300.0,25.2963,25.3127,25.2471,25.258,204300.0
2008-05-30 09:30:00,46.3,46.45,46.01,46.05,95500.0,25.3237,25.4057,25.1651,25.1869,95500.0
2008-05-30 09:40:00,46.08,46.35,46.04,46.25,43100.0,25.2034,25.351,25.1815,25.2963,43100.0
2008-05-30 09:50:00,46.3,46.6,46.29,46.55,103900.0,25.3237,25.4878,25.3182,25.4604,103900.0
2008-05-30 10:00:00,46.53,46.58,46.39,46.43,56500.0,25.4495,25.4768,25.3729,25.3948,56500.0
2008-05-30 10:10:00,46.42,46.55,46.36,46.5,31700.0,25.3893,25.4604,25.3565,25.4331,31700.0
2008-05-30 10:20:00,46.49,46.77,46.42,46.7,67900.0,25.4276,25.5807,25.3893,25.5425,67900.0
2008-05-30 10:30:00,46.72,46.72,46.44,46.53,45800.0,25.5534,25.5534,25.4003,25.4495,45800.0
2008-05-30 10:40:00,46.54,46.6,46.43,46.49,56500.0,25.455,25.4878,25.3948,25.4276,56500.0
2008-05-30 10:50:00,46.49,46.52,46.33,46.41,140500.0,25.4276,25.444,25.3401,25.3838,140500.0
2008-05-30 11:00:00,46.42,46.46,46.26,46.29,145300.0,25.3893,25.4112,25.3018,25.3182,145300.0
2008-05-30 11:10:00,46.28,46.48,46.25,46.42,105600.0,25.3127,25.4221,25.2963,25.3893,105600.0
2008-05-30 11:20:00,46.41,46.5,46.38,46.38,30600.0,25.3838,25.4331,25.3674,25.3674,30600.0
2008-05-30 11:30:00,46.34,46.47,46.3,46.38,74600.0,25.3456,25.4167,25.3237,25.3674,74600.0
2008-05-30 11:40:00,46.37,46.47,46.31,46.37,77600.0,25.362,25.4167,25.3292,25.362,77600.0
2008-05-30 11:50:00,46.36,46.52,46.36,46.5,52300.0,25.3565,25.444,25.3565,25.4331,52300.0
2008-05-30 12:00:00,46.5,46.5,46.38,46.38,39100.0,25.4331,25.4331,25.3674,25.3674,39100.0
2008-05-30 12:10:00,46.38,46.42,46.32,46.33,27100.0,25.3674,25.3893,25.3346,25.3401,27100.0
2008-05-30 12:20:00,46.34,46.37,46.27,46.34,37900.0,25.3456,25.362,25.3073,25.3456,37900.0
2008-05-30 12:30:00,46.34,46.4,46.3,46.4,42600.0,25.3456,25.3784,25.3237,25.3784,42600.0
2008-05-30 12:40:00,46.4,46.42,46.34,46.37,23200.0,25.3784,25.3893,25.3456,25.362,23200.0
2008-05-30 12:50:00,46.37,46.42,46.31,46.34,37800.0,25.362,25.3893,25.3292,25.3456,37800.0
2008-05-30 13:00:00,46.34,46.36,46.24,46.26,27400.0,25.3456,25.3565,25.2909,25.3018,27400.0
2008-05-30 13:10:00,46.27,46.29,46.18,46.28,131900.0,25.3073,25.3182,25.258,25.3127,131900.0
2008-05-30 13:20:00,46.27,46.35,46.19,46.34,95300.0,25.3073,25.351,25.2635,25.3456,95300.0
2008-05-30 13:30:00,46.36,46.48,46.35,46.4,70900.0,25.3565,25.4221,25.351,25.3784,70900.0
2008-05-30 13:40:00,46.4,46.55,46.37,46.55,32400.0,25.3784,25.4604,25.362,25.4604,32400.0
2008-05-30 13:50:00,46.55,46.6,46.36,46.45,185900.0,25.4604,25.4878,25.3565,25.4057,185900.0
2008-05-30 14:00:00,46.46,46.46,46.29,46.33,37600.0,25.4112,25.4112,25.3182,25.3401,37600.0
2008-05-30 14:10:00,46.33,46.39,46.26,46.28,132900.0,25.3401,25.3729,25.3018,25.3127,132900.0
2008-05-30 14:20:00,46.28,46.37,46.27,46.31,79400.0,25.3127,25.362,25.3073,25.3292,79400.0
2008-05-30 14:30:00,46.31,46.42,46.29,46.42,112500.0,25.3292,25.3893,25.3182,25.3893,112500.0
2008-05-30 14:40:00,46.43,46.47,46.32,46.33,36900.0,25.3948,25.4167,25.3346,25.3401,36900.0
2008-05-30 14:50:00,46.33,46.44,46.33,46.39,113300.0,25.3401,25.4003,25.3401,25.3729,113300.0
2008-05-30 15:00:00,46.39,46.48,46.36,46.39,60900.0,25.3729,25.4221,25.3565,25.3729,60900.0
2008-05-30 15:10:00,46.4,46.4,46.2,46.27,63800.0,25.3784,25.3784,25.269,25.3073,63800.0
2008-05-30 15:20:00,46.26,46.29,46.17,46.21,117300.0,25.3018,25.3182,25.2526,25.2745,117300.0
2008-05-30 15:30:00,46.21,46.28,46.16,46.18,86300.0,25.2745,25.3127,25.2471,25.258,86300.0
2008-05-30 15:40:00,46.18,46.24,46.1,46.23,153300.0,25.258,25.2909,25.2143,25.2854,153300.0
2008-05-30 15:50:00,46.23,46.3,46.13,46.13,279300.0,25.2854,25.3237,25.2307,25.2307,279300.0
2008-06-02 09:30:00,46.24,46.62,46.09,46.62,113500.0,25.2909,25.4987,25.2088,25.4987,113500.0
2008-06-02 09:40:00,46.61,46.61,46.04,46.17,124300.0,25.4932,25.4932,25.1815,25.2526,124300.0
2008-06-02 09:50:00,46.17,46.25,45.94,46.21,185700.0,25.2526,25.2963,25.1268,25.2745,185700.0
2008-06-02 10:00:00,46.2,46.26,46.09,46.15,149600.0,25.269,25.3018,25.2088,25.2416,149600.0
2008-06-02 10:10:00,46.12,46.23,45.9,45.9,137600.0,25.2252,25.2854,25.1049,25.1049,137600.0
2008-06-02 10:20:00,45.9,46.02,45.85,45.93,156400.0,25.1049,25.1705,25.0776,25.1213,156400.0
2008-06-02 10:30:00,45.91,45.92,45.77,45.81,69700.0,25.1104,25.1158,25.0338,25.0557,69700.0
2008-06-02 10:40:00,45.82,45.94,45.8,45.8,149700.0,25.0611,25.1268,25.0502,25.0502,149700.0
2008-06-02 10:50:00,45.8,45.85,45.74,45.76,68000.0,25.0502,25.0776,25.0174,25.0283,68000.0
2008-06-02 11:00:00,45.76,45.83,45.6,45.71,125800.0,25.0283,25.0666,24.9408,25.001,125800.0
2008-06-02 11:10:00,45.71,45.74,45.63,45.67,162800.0,25.001,25.0174,24.9572,24.9791,162800.0
2008-06-02 11:20:00,45.66,45.73,45.61,45.66,103000.0,24.9736,25.0119,24.9463,24.9736,103000.0
2008-06-02 11:30:00,45.66,45.69,45.54,45.6,64000.0,24.9736,24.99,24.908,24.9408,64000.0
2008-06-02 11:40:00,45.59,45.63,45.41,45.44,52000.0,24.9354,24.9572,24.8369,24.8533,52000.0
2008-06-02 11:50:00,45.43,45.5,45.4,45.47,60800.0,24.8478,24.8861,24.8314,24.8697,60800.0
2008-06-02 12:00:00,45.47,45.56,45.44,45.5,179700.0,24.8697,24.9189,24.8533,24.8861,179700.0
2008-06-02 12:10:00,45.5,45.52,45.45,45.51,39500.0,24.8861,24.8971,24.8588,24.8916,39500.0
2008-06-02 12:20:00,45.51,45.52,45.47,45.49,31000.0,24.8916,24.8971,24.8697,24.8807,31000.0
2008-06-02 12:30:00,45.48,45.5,45.34,45.36,100000.0,24.8752,24.8861,24.7986,24.8096,100000.0
2008-06-02 12:40:00,45.37,45.38,45.19,45.22,109600.0,24.815,24.8205,24.7166,24.733,109600.0
2008-06-02 12:50:00,45.21,45.33,45.2,45.22,215900.0,24.7275,24.7931,24.722,24.733,215900.0
2008-06-02 13:00:00,45.21,45.21,45.06,45.12,70100.0,24.7275,24.7275,24.6455,24.6783,70100.0
2008-06-02 13:10:00,45.14,45.28,45.12,45.19,72300.0,24.6892,24.7658,24.6783,24.7166,72300.0
2008-06-02 13:20:00,45.18,45.2,45.1,45.15,101300.0,24.7111,24.722,24.6673,24.6947,101300.0
2008-06-02 13:30:00,45.15,45.15,45.1,45.14,37400.0,24.6947,24.6947,24.6673,24.6892,37400.0
2008-06-02 13:40:00,45.14,45.18,45.11,45.13,40600.0,24.6892,24.7111,24.6728,24.6838,40600.0
2008-06-02 13:50:00,45.13,45.25,45.11,45.25,49700.0,24.6838,24.7494,24.6728,24.7494,49700.0
2008-06-02 14:00:00,45.25,45.33,45.16,45.31,61800.0,24.7494,24.7931,24.7002,24.7822,61800.0
2008-06-02 14:10:00,45.31,45.39,45.25,45.36,84200.0,24.7822,24.826,24.7494,24.8096,84200.0
2008-06-02 14:20:00,45.36,45.43,45.33,45.4,108200.0,24.8096,24.8478,24.7931,24.8314,108200.0
2008-06-02 14:30:00,45.4,45.45,45.33,45.35,56800.0,24.8314,24.8588,24.7931,24.8041,56800.0
2008-06-02 14:40:00,45.34,45.37,45.29,45.36,19100.0,24.7986,24.815,24.7713,24.8096,19100.0
2008-06-02 14:50:00,45.34,45.38,45.26,45.26,29300.0,24.7986,24.8205,24.7549,24.7549,29300.0
2008-06-02 15:00:00,45.26,45.31,45.1,45.14,130700.0,24.7549,24.7822,24.6673,24.6892,130700.0
2008-06-02 15:10:00,45.14,45.2,45.08,45.15,102300.0,24.6892,24.722,24.6564,24.6947,102300.0
2008-06-02 15:20:00,45.15,45.38,45.09,45.33,122600.0,24.6947,24.8205,24.6619,24.7931,122600.0
2008-06-02 15:30:00,45.34,45.44,45.34,45.38,86500.0,24.7986,24.8533,24.7986,24.8205,86500.0
2008-06-02 15:40:00,45.38,45.58,45.37,45.54,135800.0,24.8205,24.9299,24.815,24.908,135800.0
2008-06-02 15:50:00,45.54,45.64,45.48,45.57,223100.0,24.908,24.9627,24.8752,24.9244,223100.0
2008-06-03 09:30:00,45.76,45.76,45.19,45.31,58900.0,25.0283,25.0283,24.7166,24.7822,58900.0
2008-06-03 09:40:00,45.3,45.3,45.08,45.2,96200.0,24.7767,24.7767,24.6564,24.722,96200.0
2008-06-03 09:50:00,45.2,45.33,45.16,45.27,56800.0,24.722,24.7931,24.7002,24.7603,56800.0
2008-06-03 10:00:00,45.31,45.69,45.3,45.57,94400.0,24.7822,24.99,24.7767,24.9244,94400.0
2008-06-03 10:10:00,45.57,45.6,45.35,45.38,45200.0,24.9244,24.9408,24.8041,24.8205,45200.0
2008-06-03 10:20:00,45.38,45.41,45.22,45.23,55400.0,24.8205,24.8369,24.733,24.7384,55400.0
2008-06-03 10:30:00,45.22,45.29,45.16,45.25,35200.0,24.733,24.7713,24.7002,24.7494,35200.0
2008-06-03 10:40:00,45.24,45.3,45.03,45.09,80400.0,24.7439,24.7767,24.6291,24.6619,80400.0
2008-06-03 10:50:00,45.1,45.27,45.1,45.18,50200.0,24.6673,24.7603,24.6673,24.7111,50200.0
2008-06-03 11:00:00,45.18,45.31,45.13,45.23,45800.0,24.7111,24.7822,24.6838,24.7384,45800.0
2008-06-03 11:10:00,45.23,45.41,45.19,45.41,214600.0,24.7384,24.8369,24.7166,24.8369,214600.0
2008-06-03 11:20:00,45.4,45.42,45.26,45.39,96800.0,24.8314,24.8424,24.7549,24.826,96800.0
2008-06-03 11:30:00,45.39,45.42,45.15,45.16,41900.0,24.826,24.8424,24.6947,24.7002,41900.0
2008-06-03 11:40:00,45.18,45.22,45.14,45.16,45500.0,24.7111,24.733,24.6892,24.7002,45500.0
2008-06-03 11:50:00,45.17,45.18,45.1,45.13,66400.0,24.7056,24.7111,24.6673,24.6838,66400.0
2008-06-03 12:00:00,45.13,45.13,44.94,44.96,106400.0,24.6838,24.6838,24.5798,24.5908,106400.0
2008-06-03 12:10:00,44.96,45.01,44.94,44.97,61200.0,24.5908,24.6181,24.5798,24.5962,61200.0
2008-06-03 12:20:00,44.98,44.99,44.93,44.96,77900.0,24.6017,24.6072,24.5744,24.5908,77900.0
2008-06-03 12:30:00,44.96,45.0,44.9,44.94,50400.0,24.5908,24.6127,24.558,24.5798,50400.0
2008-06-03 12:40:00,44.93,44.94,44.78,44.86,85400.0,24.5744,24.5798,24.4923,24.5361,85400.0
2008-06-03 12:50:00,44.86,44.94,44.79,44.81,42600.0,24.5361,24.5798,24.4978,24.5087,42600.0
2008-06-03 13:00:00,44.83,44.85,44.75,44.81,43200.0,24.5197,24.5306,24.4759,24.5087,43200.0
2008-06-03 13:10:00,44.82,44.96,44.79,44.9,157700.0,24.5142,24.5908,24.4978,24.558,157700.0
2008-06-03 13:20:00,44.9,44.93,44.7,44.7,205500.0,24.558,24.5744,24.4486,24.4486,205500.0
2008-06-03 13:30:00,44.7,44.72,44.43,44.64,204100.0,24.4486,24.4595,24.3009,24.4157,204100.0
2008-06-03 13:40:00,44.65,44.65,44.51,44.58,105000.0,24.4212,24.4212,24.3446,24.3829,105000.0
2008-06-03 13:50:00,44.57,44.61,44.37,44.5,236500.0,24.3775,24.3993,24.2681,24.3392,236500.0
2008-06-03 14:00:00,44.5,44.52,44.34,44.45,73100.0,24.3392,24.3501,24.2517,24.3118,73100.0
2008-06-03 14:10:00,44.45,44.5,44.34,44.41,65800.0,24.3118,24.3392,24.2517,24.29,65800.0
2008-06-03 14:20:00,44.4,44.44,44.17,44.23,130800.0,24.2845,24.3064,24.1587,24.1915,130800.0
2008-06-03 14:30:00,44.22,44.3,44.08,44.09,148600.0,24.186,24.2298,24.1095,24.1149,148600.0
2008-06-03 14:40:00,44.08,44.14,43.99,44.14,208700.0,24.1095,24.1423,24.0602,24.1423,208700.0
2008-06-03 14:50:00,44.14,44.33,44.06,44.32,124800.0,24.1423,24.2462,24.0985,24.2407,124800.0
2008-06-03 15:00:00,44.32,44.62,44.2,44.52,242900.0,24.2407,24.4048,24.1751,24.3501,242900.0
2008-06-03 15:10:00,44.53,44.57,44.4,44.43,110500.0,24.3556,24.3775,24.2845,24.3009,110500.0
2008-06-03 15:20:00,44.44,44.58,44.37,44.54,100100.0,24.3064,24.3829,24.2681,24.3611,100100.0
2008-06-03 15:30:00,44.55,44.7,44.44,44.64,219900.0,24.3665,24.4486,24.3064,24.4157,219900.0
2008-06-03 15:40:00,44.63,44.65,44.53,44.55,140400.0,24.4103,24.4212,24.3556,24.3665,140400.0
2008-06-03 15:50:00,44.55,44.64,44.51,44.51,240000.0,24.3665,24.4157,24.3446,24.3446,240000.0
2008-06-04 09:30:00,44.49,44.7,44.1,44.56,90600.0,24.3337,24.4486,24.1204,24.372,90600.0
2008-06-04 09:40:00,44.56,45.06,44.56,44.95,161700.0,24.372,24.6455,24.372,24.5853,161700.0
2008-06-04 09:50:00,44.95,45.01,44.72,44.8,89900.0,24.5853,24.6181,24.4595,24.5033,89900.0
2008-06-04 10:00:00,44.85,45.0,44.59,44.69,122800.0,24.5306,24.6127,24.3884,24.4431,122800.0
2008-06-04 10:10:00,44.68,44.89,44.59,44.77,108500.0,24.4376,24.5525,24.3884,24.4869,108500.0
2008-06-04 10:20:00,44.78,44.98,44.74,44.89,76600.0,24.4923,24.6017,24.4704,24.5525,76600.0
2008-06-04 10:30:00,44.9,45.0,44.74,44.86,73600.0,24.558,24.6127,24.4704,24.5361,73600.0
2008-06-04 10:40:00,44.86,45.08,44.8,45.05,43900.0,24.5361,24.6564,24.5033,24.64,43900.0
2008-06-04 10:50:00,45.07,45.31,45.05,45.19,105500.0,24.6509,24.7822,24.64,24.7166,105500.0
2008-06-04 11:00:00,45.2,45.29,45.12,45.25,168500.0,24.722,24.7713,24.6783,24.7494,168500.0
2008-06-04 11:10:00,45.24,45.34,45.19,45.22,163700.0,24.7439,24.7986,24.7166,24.733,163700.0
2008-06-04 11:20:00,45.24,45.32,45.06,45.12,236700.0,24.7439,24.7877,24.6455,24.6783,236700.0
2008-06-04 11:30:00,45.12,45.25,45.07,45.22,164000.0,24.6783,24.7494,24.6509,24.733,164000.0
2008-06-04 11:40:00,45.23,45.26,45.17,45.22,29600.0,24.7384,24.7549,24.7056,24.733,29600.0
2008-06-04 11:50:00,45.21,45.25,45.18,45.18,34000.0,24.7275,24.7494,24.7111,24.7111,34000.0
2008-06-04 12:00:00,45.16,45.18,45.01,45.04,51500.0,24.7002,24.7111,24.6181,24.6345,51500.0
2008-06-04 12:10:00,45.05,45.23,45.03,45.23,31200.0,24.64,24.7384,24.6291,24.7384,31200.0
2008-06-04 12:20:00,45.24,45.25,45.15,45.16,38200.0,24.7439,24.7494,24.6947,24.7002,38200.0
2008-06-04 12:30:00,45.19,45.22,45.03,45.06,59200.0,24.7166,24.733,24.6291,24.6455,59200.0
2008-06-04 12:40:00,45.05,45.1,44.93,44.96,121800.0,24.64,24.6673,24.5744,24.5908,121800.0
2008-06-04 12:50:00,44.95,44.98,44.9,44.91,278800.0,24.5853,24.6017,24.558,24.5634,278800.0
2008-06-04 13:00:00,44.91,44.98,44.84,44.86,106300.0,24.5634,24.6017,24.5251,24.5361,106300.0
2008-06-04 13:10:00,44.88,45.04,44.88,45.0,65800.0,24.547,24.6345,24.547,24.6127,65800.0
2008-06-04 13:20:00,45.0,45.18,44.96,45.12,60800.0,24.6127,24.7111,24.5908,24.6783,60800.0
2008-06-04 13:30:00,45.11,45.16,44.92,44.93,192000.0,24.6728,24.7002,24.5689,24.5744,192000.0
2008-06-04 13:40:00,44.94,45.04,44.92,44.93,186700.0,24.5798,24.6345,24.5689,24.5744,186700.0
2008-06-04 13:50:00,44.93,45.17,44.89,45.12,69500.0,24.5744,24.7056,24.5525,24.6783,69500.0
2008-06-04 14:00:00,45.11,45.12,44.96,44.97,44000.0,24.6728,24.6783,24.5908,24.5962,44000.0
2008-06-04 14:10:00,44.96,44.96,44.73,44.79,77900.0,24.5908,24.5908,24.465,24.4978,77900.0
2008-06-04 14:20:00,44.79,44.85,44.72,44.85,83900.0,24.4978,24.5306,24.4595,24.5306,83900.0
2008-06-04 14:30:00,44.85,44.98,44.78,44.98,67100.0,24.5306,24.6017,24.4923,24.6017,67100.0
2008-06-04 14:40:00,44.97,45.0,44.61,44.62,107700.0,24.5962,24.6127,24.3993,24.4048,107700.0
2008-06-04 14:50:00,44.64,44.71,44.48,44.58,124000.0,24.4157,24.454,24.3282,24.3829,124000.0
2008-06-04 15:00:00,44.57,44.75,44.55,44.67,95300.0,24.3775,24.4759,24.3665,24.4322,95300.0
2008-06-04 15:10:00,44.69,44.86,44.57,44.78,131900.0,24.4431,24.5361,24.3775,24.4923,131900.0
2008-06-04 15:20:00,44.79,44.9,44.7,44.74,73100.0,24.4978,24.558,24.4486,24.4704,73100.0
2008-06-04 15:30:00,44.74,44.84,44.69,44.76,64500.0,24.4704,24.5251,24.4431,24.4814,64500.0
2008-06-04 15:40:00,44.76,44.86,44.62,44.82,116100.0,24.4814,24.5361,24.4048,24.5142,116100.0
2008-06-04 15:50:00,44.82,44.85,44.7,44.82,193000.0,24.5142,24.5306,24.4486,24.5142,193000.0
2008-06-05 09:30:00,44.95,45.01,44.53,44.73,97700.0,24.5853,24.6181,24.3556,24.465,97700.0
2008-06-05 09:40:00,44.76,45.17,44.76,45.06,67500.0,24.4814,24.7056,24.4814,24.6455,67500.0
2008-06-05 09:50:00,45.08,45.19,44.97,45.06,47100.0,24.6564,24.7166,24.5962,24.6455,47100.0
2008-06-05 10:00:00,45.08,45.15,44.98,45.15,75600.0,24.6564,24.6947,24.6017,24.6947,75600.0
2008-06-05 10:10:00,45.16,45.41,45.12,45.35,122500.0,24.7002,24.8369,24.6783,24.8041,122500.0
2008-06-05 10:20:00,45.35,45.38,45.23,45.3,65100.0,24.8041,24.8205,24.7384,24.7767,65100.0
2008-06-05 10:30:00,45.31,45.44,45.26,45.4,233300.0,24.7822,24.8533,24.7549,24.8314,233300.0
2008-06-05 10:40:00,45.4,45.45,45.24,45.38,97700.0,24.8314,24.8588,24.7439,24.8205,97700.0
2008-06-05 10:50:00,45.38,45.42,45.2,45.27,31000.0,24.8205,24.8424,24.722,24.7603,31000.0
2008-06-05 11:00:00,45.26,45.32,45.12,45.16,32200.0,24.7549,24.7877,24.6783,24.7002,32200.0
2008-06-05 11:10:00,45.15,45.25,44.8,44.89,336200.0,24.6947,24.7494,24.5033,24.5525,336200.0
2008-06-05 11:20:00,44.89,44.93,43.65,44.18,689800.0,24.5525,24.5744,23.8743,24.1642,689800.0
2008-06-05 11:30:00,44.18,44.37,44.07,44.33,195000.0,24.1642,24.2681,24.104,24.2462,195000.0
2008-06-05 11:40:00,44.36,44.43,44.25,44.39,49900.0,24.2626,24.3009,24.2024,24.279,49900.0
2008-06-05 11:50:00,44.39,44.39,44.18,44.18,42900.0,24.279,24.279,24.1642,24.1642,42900.0
2008-06-05 12:00:00,44.18,44.37,44.13,44.29,56400.0,24.1642,24.2681,24.1368,24.2243,56400.0
2008-06-05 12:10:00,44.3,44.39,44.26,44.38,79100.0,24.2298,24.279,24.2079,24.2735,79100.0
2008-06-05 12:20:00,44.38,44.49,44.33,44.4,118600.0,24.2735,24.3337,24.2462,24.2845,118600.0
2008-06-05 12:30:00,44.41,44.49,44.15,44.19,97900.0,24.29,24.3337,24.1477,24.1696,97900.0
2008-06-05 12:40:00,44.17,44.34,44.08,44.29,60400.0,24.1587,24.2517,24.1095,24.2243,60400.0
2008-06-05 12:50:00,44.3,44.33,44.12,44.12,77900.0,24.2298,24.2462,24.1313,24.1313,77900.0
2008-06-05 13:00:00,44.13,44.13,43.97,44.0,150100.0,24.1368,24.1368,24.0493,24.0657,150100.0
2008-06-05 13:10:00,44.0,44.12,43.98,44.11,161100.0,24.0657,24.1313,24.0548,24.1259,161100.0
2008-06-05 13:20:00,44.12,44.19,44.04,44.16,62300.0,24.1313,24.1696,24.0876,24.1532,62300.0
2008-06-05 13:30:00,44.17,44.27,44.15,44.24,173600.0,24.1587,24.2134,24.1477,24.197,173600.0
2008-06-05 13:40:00,44.26,44.3,44.16,44.18,50300.0,24.2079,24.2298,24.1532,24.1642,50300.0
2008-06-05 13:50:00,44.18,44.2,44.1,44.11,65500.0,24.1642,24.1751,24.1204,24.1259,65500.0
2008-06-05 14:00:00,44.11,44.11,43.96,43.97,157500.0,24.1259,24.1259,24.0438,24.0493,157500.0
2008-06-05 14:10:00,43.97,43.98,43.9,43.92,176500.0,24.0493,24.0548,24.011,24.0219,176500.0
2008-06-05 14:20:00,43.91,43.94,43.65,43.71,235700.0,24.0165,24.0329,23.8743,23.9071,235700.0
2008-06-05 14:30:00,43.72,43.78,43.64,43.69,120700.0,23.9126,23.9454,23.8688,23.8961,120700.0
2008-06-05 14:40:00,43.69,43.72,43.6,43.63,133400.0,23.8961,23.9126,23.8469,23.8633,133400.0
2008-06-05 14:50:00,43.63,43.83,43.57,43.83,150600.0,23.8633,23.9727,23.8305,23.9727,150600.0
2008-06-05 15:00:00,43.83,44.13,43.83,44.12,110900.0,23.9727,24.1368,23.9727,24.1313,110900.0
2008-06-05 15:10:00,44.11,44.18,44.07,44.1,127200.0,24.1259,24.1642,24.104,24.1204,127200.0
2008-06-05 15:20:00,44.1,44.19,44.05,44.09,94100.0,24.1204,24.1696,24.0931,24.1149,94100.0
2008-06-05 15:30:00,44.09,44.28,44.09,44.18,230800.0,24.1149,24.2188,24.1149,24.1642,230800.0
2008-06-05 15:40:00,44.18,44.21,44.09,44.15,183500.0,24.1642,24.1806,24.1149,24.1477,183500.0
2008-06-05 15:50:00,44.15,44.24,44.11,44.18,272600.0,24.1477,24.197,24.1259,24.1642,272600.0
2008-06-06 09:30:00,43.89,44.11,43.31,43.76,130200.0,24.0055,24.1259,23.6883,23.9344,130200.0
2008-06-06 09:40:00,43.76,44.25,43.76,43.99,90800.0,23.9344,24.2024,23.9344,24.0602,90800.0
2008-06-06 09:50:00,43.97,43.99,43.56,43.72,95800.0,24.0493,24.0602,23.825,23.9126,95800.0
2008-06-06 10:00:00,43.71,43.74,43.3,43.4,139400.0,23.9071,23.9235,23.6828,23.7375,139400.0
2008-06-06 10:10:00,43.4,43.5,43.36,43.43,123300.0,23.7375,23.7922,23.7157,23.7539,123300.0
2008-06-06 10:20:00,43.43,43.45,43.25,43.33,126200.0,23.7539,23.7649,23.6555,23.6992,126200.0
2008-06-06 10:30:00,43.32,43.39,43.15,43.16,185300.0,23.6938,23.7321,23.6008,23.6063,185300.0
2008-06-06 10:40:00,43.17,43.31,43.04,43.28,160800.0,23.6117,23.6883,23.5406,23.6719,160800.0
2008-06-06 10:50:00,43.28,43.34,43.15,43.15,167500.0,23.6719,23.7047,23.6008,23.6008,167500.0
2008-06-06 11:00:00,43.15,43.28,43.09,43.24,117100.0,23.6008,23.6719,23.568,23.65,117100.0
2008-06-06 11:10:00,43.25,43.34,43.12,43.31,117800.0,23.6555,23.7047,23.5844,23.6883,117800.0
2008-06-06 11:20:00,43.32,43.37,43.23,43.25,42700.0,23.6938,23.7211,23.6446,23.6555,42700.0
2008-06-06 11:30:00,43.23,43.44,43.23,43.36,58800.0,23.6446,23.7594,23.6446,23.7157,58800.0
2008-06-06 11:40:00,43.37,43.48,43.31,43.43,149200.0,23.7211,23.7813,23.6883,23.7539,149200.0
2008-06-06 11:50:00,43.44,43.54,43.37,43.43,73800.0,23.7594,23.8141,23.7211,23.7539,73800.0
2008-06-06 12:00:00,43.42,43.44,43.32,43.41,33300.0,23.7485,23.7594,23.6938,23.743,33300.0
2008-06-06 12:10:00,43.43,43.64,43.43,43.61,57000.0,23.7539,23.8688,23.7539,23.8524,57000.0
2008-06-06 12:20:00,43.61,43.62,43.37,43.37,37400.0,23.8524,23.8579,23.7211,23.7211,37400.0
2008-06-06 12:30:00,43.37,43.53,43.37,43.46,33600.0,23.7211,23.8086,23.7211,23.7704,33600.0
2008-06-06 12:40:00,43.47,43.47,43.37,43.39,33500.0,23.7758,23.7758,23.7211,23.7321,33500.0
2008-06-06 12:50:00,43.38,43.39,43.15,43.18,86700.0,23.7266,23.7321,23.6008,23.6172,86700.0
2008-06-06 13:00:00,43.19,43.21,43.04,43.06,83800.0,23.6227,23.6336,23.5406,23.5516,83800.0
2008-06-06 13:10:00,43.05,43.17,43.03,43.05,98400.0,23.5461,23.6117,23.5352,23.5461,98400.0
2008-06-06 13:20:00,43.05,43.15,43.04,43.06,63700.0,23.5461,23.6008,23.5406,23.5516,63700.0
2008-06-06 13:30:00,43.07,43.15,43.04,43.06,64000.0,23.557,23.6008,23.5406,23.5516,64000.0
2008-06-06 13:40:00,43.06,43.13,43.04,43.09,54100.0,23.5516,23.5899,23.5406,23.568,54100.0
2008-06-06 13:50:00,43.09,43.2,43.02,43.17,80800.0,23.568,23.6281,23.5297,23.6117,80800.0
2008-06-06 14:00:00,43.17,43.17,43.02,43.05,46300.0,23.6117,23.6117,23.5297,23.5461,46300.0
2008-06-06 14:10:00,43.06,43.09,42.89,42.91,135900.0,23.5516,23.568,23.4586,23.4695,135900.0
2008-06-06 14:20:00,42.92,43.02,42.79,43.01,141900.0,23.475,23.5297,23.4039,23.5242,141900.0
2008-06-06 14:30:00,43.0,43.08,42.95,42.99,43200.0,23.5188,23.5625,23.4914,23.5133,43200.0
2008-06-06 14:40:00,42.99,43.08,42.97,43.04,136700.0,23.5133,23.5625,23.5023,23.5406,136700.0
2008-06-06 14:50:00,43.03,43.06,42.86,42.87,67700.0,23.5352,23.5516,23.4422,23.4477,67700.0
2008-06-06 15:00:00,42.88,43.21,42.85,43.2,106200.0,23.4531,23.6336,23.4367,23.6281,106200.0
2008-06-06 15:10:00,43.2,43.31,43.12,43.18,128200.0,23.6281,23.6883,23.5844,23.6172,128200.0
2008-06-06 15:20:00,43.18,43.24,43.13,43.17,135300.0,23.6172,23.65,23.5899,23.6117,135300.0
2008-06-06 15:30:00,43.18,43.21,43.0,43.05,240100.0,23.6172,23.6336,23.5188,23.5461,240100.0
2008-06-06 15:40:00,43.04,43.08,42.96,43.05,249800.0,23.5406,23.5625,23.4969,23.5461,249800.0
2008-06-06 15:50:00,43.05,43.06,42.83,42.83,373300.0,23.5461,23.5516,23.4258,23.4258,373300.0
2008-06-09 09:30:00,42.93,43.25,42.29,42.48,161500.0,23.4805,23.6555,23.1304,23.2343,161500.0
2008-06-09 09:40:00,42.43,42.43,42.09,42.11,168700.0,23.207,23.207,23.021,23.032,168700.0
2008-06-09 09:50:00,42.11,42.42,42.08,42.4,129000.0,23.032,23.2015,23.0156,23.1906,129000.0
2008-06-09 10:00:00,42.41,42.48,42.16,42.43,147800.0,23.1961,23.2343,23.0593,23.207,147800.0
2008-06-09 10:10:00,42.44,42.67,42.27,42.33,192800.0,23.2125,23.3383,23.1195,23.1523,192800.0
2008-06-09 10:20:00,42.35,42.54,42.2,42.23,102400.0,23.1632,23.2672,23.0812,23.0976,102400.0
2008-06-09 10:30:00,42.22,42.36,42.15,42.15,80300.0,23.0921,23.1687,23.0538,23.0538,80300.0
2008-06-09 10:40:00,42.13,42.17,41.95,42.01,137600.0,23.0429,23.0648,22.9445,22.9773,137600.0
2008-06-09 10:50:00,42.04,42.09,41.89,41.91,62600.0,22.9937,23.021,22.9116,22.9226,62600.0
2008-06-09 11:00:00,41.91,41.91,41.57,41.6,174200.0,22.9226,22.9226,22.7366,22.753,174200.0
2008-06-09 11:10:00,41.59,41.69,41.52,41.56,165700.0,22.7476,22.8023,22.7093,22.7312,165700.0
2008-06-09 11:20:00,41.59,41.63,41.52,41.61,100800.0,22.7476,22.7694,22.7093,22.7585,100800.0
2008-06-09 11:30:00,41.63,41.78,41.61,41.73,106500.0,22.7694,22.8515,22.7585,22.8241,106500.0
2008-06-09 11:40:00,41.77,41.87,41.76,41.85,124500.0,22.846,22.9007,22.8405,22.8898,124500.0
2008-06-09 11:50:00,41.87,41.93,41.87,41.88,41100.0,22.9007,22.9335,22.9007,22.9062,41100.0
2008-06-09 12:00:00,41.88,41.89,41.71,41.8,56300.0,22.9062,22.9116,22.8132,22.8624,56300.0
2008-06-09 12:10:00,41.81,41.96,41.81,41.86,50300.0,22.8679,22.9499,22.8679,22.8952,50300.0
2008-06-09 12:20:00,41.87,41.89,41.82,41.84,91600.0,22.9007,22.9116,22.8734,22.8843,91600.0
2008-06-09 12:30:00,41.85,41.87,41.79,41.82,59700.0,22.8898,22.9007,22.8569,22.8734,59700.0
2008-06-09 12:40:00,41.82,41.87,41.81,41.86,25000.0,22.8734,22.9007,22.8679,22.8952,25000.0
2008-06-09 12:50:00,41.87,41.94,41.86,41.92,29800.0,22.9007,22.939,22.8952,22.9281,29800.0
2008-06-09 13:00:00,41.92,41.93,41.7,41.72,54400.0,22.9281,22.9335,22.8077,22.8187,54400.0
2008-06-09 13:10:00,41.72,41.75,41.5,41.52,97200.0,22.8187,22.8351,22.6983,22.7093,97200.0
2008-06-09 13:20:00,41.53,41.55,41.42,41.48,89500.0,22.7147,22.7257,22.6546,22.6874,89500.0
2008-06-09 13:30:00,41.48,41.49,41.29,41.34,163400.0,22.6874,22.6929,22.5835,22.6108,163400.0
2008-06-09 13:40:00,41.34,41.37,41.25,41.27,172100.0,22.6108,22.6272,22.5616,22.5725,172100.0
2008-06-09 13:50:00,41.27,41.47,41.17,41.42,215900.0,22.5725,22.6819,22.5178,22.6546,215900.0
2008-06-09 14:00:00,41.42,41.51,41.32,41.35,384000.0,22.6546,22.7038,22.5999,22.6163,384000.0
2008-06-09 14:10:00,41.36,41.38,41.24,41.31,197500.0,22.6218,22.6327,22.5561,22.5944,197500.0
2008-06-09 14:20:00,41.31,41.49,41.26,41.48,191700.0,22.5944,22.6929,22.5671,22.6874,191700.0
2008-06-09 14:30:00,41.48,41.65,41.41,41.58,300400.0,22.6874,22.7804,22.6491,22.7421,300400.0
2008-06-09 14:40:00,41.59,41.7,41.47,41.69,191200.0,22.7476,22.8077,22.6819,22.8023,191200.0
2008-06-09 14:50:00,41.7,41.82,41.54,41.67,288900.0,22.8077,22.8734,22.7202,22.7913,288900.0
2008-06-09 15:00:00,41.68,41.71,41.5,41.63,151700.0,22.7968,22.8132,22.6983,22.7694,151700.0
2008-06-09 15:10:00,41.62,41.87,41.61,41.84,199000.0,22.764,22.9007,22.7585,22.8843,199000.0
2008-06-09 15:20:00,41.83,41.95,41.74,41.86,168500.0,22.8788,22.9445,22.8296,22.8952,168500.0
2008-06-09 15:30:00,41.85,41.97,41.85,41.92,172100.0,22.8898,22.9554,22.8898,22.9281,172100.0
2008-06-09 15:40:00,41.92,42.16,41.89,42.08,237600.0,22.9281,23.0593,22.9116,23.0156,237600.0
2008-06-09 15:50:00,42.07,42.19,42.03,42.19,395800.0,23.0101,23.0757,22.9882,23.0757,395800.0
2008-06-10 09:30:00,41.62,41.84,41.3,41.45,120900.0,22.764,22.8843,22.5889,22.671,120900.0
2008-06-10 09:40:00,41.41,41.54,41.25,41.31,99400.0,22.6491,22.7202,22.5616,22.5944,99400.0
2008-06-10 09:50:00,41.34,41.4,41.18,41.24,163700.0,22.6108,22.6436,22.5233,22.5561,163700.0
2008-06-10 10:00:00,41.22,41.61,41.2,41.52,136600.0,22.5452,22.7585,22.5342,22.7093,136600.0
2008-06-10 10:10:00,41.52,41.93,41.52,41.86,148900.0,22.7093,22.9335,22.7093,22.8952,148900.0
2008-06-10 10:20:00,41.86,41.86,41.54,41.56,95800.0,22.8952,22.8952,22.7202,22.7312,95800.0
2008-06-10 10:30:00,41.55,41.58,41.39,41.5,175200.0,22.7257,22.7421,22.6382,22.6983,175200.0
2008-06-10 10:40:00,41.5,41.67,41.33,41.63,112800.0,22.6983,22.7913,22.6054,22.7694,112800.0
2008-06-10 10:50:00,41.63,41.67,41.44,41.53,53200.0,22.7694,22.7913,22.6655,22.7147,53200.0
2008-06-10 11:00:00,41.54,41.69,41.39,41.45,65700.0,22.7202,22.8023,22.6382,22.671,65700.0
2008-06-10 11:10:00,41.46,41.5,41.35,41.47,31600.0,22.6765,22.6983,22.6163,22.6819,31600.0
2008-06-10 11:20:00,41.47,41.62,41.44,41.52,64800.0,22.6819,22.764,22.6655,22.7093,64800.0
2008-06-10 11:30:00,41.52,41.59,41.43,41.47,50600.0,22.7093,22.7476,22.66,22.6819,50600.0
2008-06-10 11:40:00,41.48,41.68,41.46,41.61,48700.0,22.6874,22.7968,22.6765,22.7585,48700.0
2008-06-10 11:50:00,41.62,41.66,41.52,41.58,70100.0,22.764,22.7858,22.7093,22.7421,70100.0
2008-06-10 12:00:00,41.59,41.71,41.51,41.6,142700.0,22.7476,22.8132,22.7038,22.753,142700.0
2008-06-10 12:10:00,41.6,41.81,41.6,41.79,113700.0,22.753,22.8679,22.753,22.8569,113700.0
2008-06-10 12:20:00,41.77,41.82,41.71,41.82,120100.0,22.846,22.8734,22.8132,22.8734,120100.0
2008-06-10 12:30:00,41.82,41.89,41.77,41.86,131600.0,22.8734,22.9116,22.846,22.8952,131600.0
2008-06-10 12:40:00,41.86,41.86,41.74,41.79,122400.0,22.8952,22.8952,22.8296,22.8569,122400.0
2008-06-10 12:50:00,41.79,41.93,41.74,41.85,95000.0,22.8569,22.9335,22.8296,22.8898,95000.0
2008-06-10 13:00:00,41.85,41.87,41.79,41.81,54400.0,22.8898,22.9007,22.8569,22.8679,54400.0
2008-06-10 13:10:00,41.83,42.17,41.83,42.13,206500.0,22.8788,23.0648,22.8788,23.0429,206500.0
2008-06-10 13:20:00,42.13,42.29,42.07,42.13,179800.0,23.0429,23.1304,23.0101,23.0429,179800.0
2008-06-10 13:30:00,42.11,42.12,41.86,41.88,81400.0,23.032,23.0374,22.8952,22.9062,81400.0
2008-06-10 13:40:00,41.86,41.92,41.79,41.87,69200.0,22.8952,22.9281,22.8569,22.9007,69200.0
2008-06-10 13:50:00,41.87,41.91,41.72,41.79,64800.0,22.9007,22.9226,22.8187,22.8569,64800.0
2008-06-10 14:00:00,41.78,41.8,41.5,41.53,189300.0,22.8515,22.8624,22.6983,22.7147,189300.0
2008-06-10 14:10:00,41.53,41.67,41.53,41.59,220300.0,22.7147,22.7913,22.7147,22.7476,220300.0
2008-06-10 14:20:00,41.57,41.72,41.57,41.71,206600.0,22.7366,22.8187,22.7366,22.8132,206600.0
2008-06-10 14:30:00,41.69,41.73,41.61,41.7,65700.0,22.8023,22.8241,22.7585,22.8077,65700.0
2008-06-10 14:40:00,41.71,41.77,41.67,41.72,93400.0,22.8132,22.846,22.7913,22.8187,93400.0
2008-06-10 14:50:00,41.71,41.82,41.65,41.82,69800.0,22.8132,22.8734,22.7804,22.8734,69800.0
2008-06-10 15:00:00,41.82,41.92,41.79,41.88,132500.0,22.8734,22.9281,22.8569,22.9062,132500.0
2008-06-10 15:10:00,41.88,41.95,41.85,41.88,120600.0,22.9062,22.9445,22.8898,22.9062,120600.0
2008-06-10 15:20:00,41.89,42.0,41.88,41.93,102300.0,22.9116,22.9718,22.9062,22.9335,102300.0
2008-06-10 15:30:00,41.93,41.96,41.84,41.89,114900.0,22.9335,22.9499,22.8843,22.9116,114900.0
2008-06-10 15:40:00,41.88,41.93,41.81,41.88,120700.0,22.9062,22.9335,22.8679,22.9062,120700.0
2008-06-10 15:50:00,41.87,42.04,41.84,41.92,398000.0,22.9007,22.9937,22.8843,22.9281,398000.0
2008-06-11 09:30:00,41.69,41.75,41.37,41.45,160800.0,22.8023,22.8351,22.6272,22.671,160800.0
2008-06-11 09:40:00,41.44,41.44,41.18,41.25,154700.0,22.6655,22.6655,22.5233,22.5616,154700.0
2008-06-11 09:50:00,41.26,41.36,41.18,41.27,115400.0,22.5671,22.6218,22.5233,22.5725,115400.0
2008-06-11 10:00:00,41.27,41.33,41.01,41.02,143200.0,22.5725,22.6054,22.4303,22.4358,143200.0
2008-06-11 10:10:00,41.03,41.05,40.61,40.64,276600.0,22.4413,22.4522,22.2116,22.228,276600.0
2008-06-11 10:20:00,40.65,40.67,40.31,40.36,231700.0,22.2334,22.2444,22.0475,22.0748,231700.0
2008-06-11 10:30:00,40.36,40.78,40.34,40.69,187900.0,22.0748,22.3045,22.0639,22.2553,187900.0
2008-06-11 10:40:00,40.69,40.84,40.54,40.81,90400.0,22.2553,22.3373,22.1733,22.3209,90400.0
2008-06-11 10:50:00,40.78,41.08,40.75,41.03,85400.0,22.3045,22.4686,22.2881,22.4413,85400.0
2008-06-11 11:00:00,41.02,41.06,40.89,40.98,98800.0,22.4358,22.4577,22.3647,22.4139,98800.0
2008-06-11 11:10:00,40.98,41.13,40.96,41.1,147800.0,22.4139,22.496,22.403,22.4796,147800.0
2008-06-11 11:20:00,41.1,41.1,40.8,40.81,68700.0,22.4796,22.4796,22.3155,22.3209,68700.0
2008-06-11 11:30:00,40.81,40.94,40.77,40.91,71700.0,22.3209,22.392,22.2991,22.3756,71700.0
2008-06-11 11:40:00,40.91,40.97,40.73,40.77,70700.0,22.3756,22.4085,22.2772,22.2991,70700.0
2008-06-11 11:50:00,40.78,41.02,40.73,40.97,89400.0,22.3045,22.4358,22.2772,22.4085,89400.0
2008-06-11 12:00:00,40.96,40.98,40.88,40.93,73700.0,22.403,22.4139,22.3592,22.3866,73700.0
2008-06-11 12:10:00,40.92,40.98,40.82,40.89,62200.0,22.3811,22.4139,22.3264,22.3647,62200.0
2008-06-11 12:20:00,40.9,40.94,40.74,40.74,33900.0,22.3702,22.392,22.2827,22.2827,33900.0
2008-06-11 12:30:00,40.74,40.84,40.72,40.74,48500.0,22.2827,22.3373,22.2717,22.2827,48500.0
2008-06-11 12:40:00,40.75,40.81,40.63,40.7,48700.0,22.2881,22.3209,22.2225,22.2608,48700.0
2008-06-11 12:50:00,40.73,40.73,40.62,40.7,49600.0,22.2772,22.2772,22.217,22.2608,49600.0
2008-06-11 13:00:00,40.7,40.8,40.66,40.75,37400.0,22.2608,22.3155,22.2389,22.2881,37400.0
2008-06-11 13:10:00,40.74,40.79,40.64,40.74,70100.0,22.2827,22.31,22.228,22.2827,70100.0
2008-06-11 13:20:00,40.75,40.8,40.71,40.8,33100.0,22.2881,22.3155,22.2662,22.3155,33100.0
2008-06-11 13:30:00,40.79,40.81,40.71,40.72,49000.0,22.31,22.3209,22.2662,22.2717,49000.0
2008-06-11 13:40:00,40.71,40.83,40.71,40.76,36000.0,22.2662,22.3319,22.2662,22.2936,36000.0
2008-06-11 13:50:00,40.76,40.79,40.65,40.75,44500.0,22.2936,22.31,22.2334,22.2881,44500.0
2008-06-11 14:00:00,40.76,40.91,40.65,40.88,112400.0,22.2936,22.3756,22.2334,22.3592,112400.0
2008-06-11 14:10:00,40.86,40.89,40.76,40.87,39400.0,22.3483,22.3647,22.2936,22.3538,39400.0
2008-06-11 14:20:00,40.85,40.96,40.84,40.87,85000.0,22.3428,22.403,22.3373,22.3538,85000.0
2008-06-11 14:30:00,40.87,40.93,40.72,40.77,74400.0,22.3538,22.3866,22.2717,22.2991,74400.0
2008-06-11 14:40:00,40.76,40.85,40.71,40.72,142700.0,22.2936,22.3428,22.2662,22.2717,142700.0
2008-06-11 14:50:00,40.72,40.77,40.67,40.69,44400.0,22.2717,22.2991,22.2444,22.2553,44400.0
2008-06-11 15:00:00,40.68,40.76,40.67,40.72,40100.0,22.2498,22.2936,22.2444,22.2717,40100.0
2008-06-11 15:10:00,40.72,40.77,40.59,40.59,67100.0,22.2717,22.2991,22.2006,22.2006,67100.0
2008-06-11 15:20:00,40.59,40.62,40.45,40.55,143000.0,22.2006,22.217,22.124,22.1787,143000.0
2008-06-11 15:30:00,40.55,40.59,40.4,40.41,102700.0,22.1787,22.2006,22.0967,22.1022,102700.0
2008-06-11 15:40:00,40.41,40.49,40.31,40.33,185900.0,22.1022,22.1459,22.0475,22.0584,185900.0
2008-06-11 15:50:00,40.33,40.34,40.25,40.26,297200.0,22.0584,22.0639,22.0146,22.0201,297200.0
2008-06-12 09:30:00,40.33,40.83,40.31,40.81,72800.0,22.0584,22.3319,22.0475,22.3209,72800.0
2008-06-12 09:40:00,40.8,41.0,40.8,40.94,77500.0,22.3155,22.4249,22.3155,22.392,77500.0
2008-06-12 09:50:00,40.94,41.17,40.74,41.04,88300.0,22.392,22.5178,22.2827,22.4467,88300.0
2008-06-12 10:00:00,41.04,41.11,40.92,41.01,116600.0,22.4467,22.485,22.3811,22.4303,116600.0
2008-06-12 10:10:00,41.02,41.12,40.89,41.05,87900.0,22.4358,22.4905,22.3647,22.4522,87900.0
2008-06-12 10:20:00,41.02,41.05,40.89,41.04,61100.0,22.4358,22.4522,22.3647,22.4467,61100.0
2008-06-12 10:30:00,41.02,41.16,40.96,41.11,83600.0,22.4358,22.5124,22.403,22.485,83600.0
2008-06-12 10:40:00,41.11,41.16,41.0,41.08,59300.0,22.485,22.5124,22.4249,22.4686,59300.0
2008-06-12 10:50:00,41.02,41.13,40.95,41.13,35000.0,22.4358,22.496,22.3975,22.496,35000.0
2008-06-12 11:00:00,41.13,41.49,41.12,41.35,113300.0,22.496,22.6929,22.4905,22.6163,113300.0
2008-06-12 11:10:00,41.34,41.44,41.29,41.3,45600.0,22.6108,22.6655,22.5835,22.5889,45600.0
2008-06-12 11:20:00,41.31,41.44,41.29,41.36,54200.0,22.5944,22.6655,22.5835,22.6218,54200.0
2008-06-12 11:30:00,41.36,41.44,41.31,41.38,51400.0,22.6218,22.6655,22.5944,22.6327,51400.0
2008-06-12 11:40:00,41.38,41.39,41.27,41.35,54700.0,22.6327,22.6382,22.5725,22.6163,54700.0
2008-06-12 11:50:00,41.35,41.39,41.28,41.37,36500.0,22.6163,22.6382,22.578,22.6272,36500.0
2008-06-12 12:00:00,41.36,41.4,41.33,41.4,39200.0,22.6218,22.6436,22.6054,22.6436,39200.0
2008-06-12 12:10:00,41.4,41.4,41.24,41.26,59600.0,22.6436,22.6436,22.5561,22.5671,59600.0
2008-06-12 12:20:00,41.27,41.4,41.26,41.34,55500.0,22.5725,22.6436,22.5671,22.6108,55500.0
2008-06-12 12:30:00,41.34,41.36,41.24,41.29,26700.0,22.6108,22.6218,22.5561,22.5835,26700.0
2008-06-12 12:40:00,41.29,41.37,41.21,41.28,49000.0,22.5835,22.6272,22.5397,22.578,49000.0
2008-06-12 12:50:00,41.29,41.3,41.17,41.2,63400.0,22.5835,22.5889,22.5178,22.5342,63400.0
2008-06-12 13:00:00,41.2,41.33,41.15,41.2,79700.0,22.5342,22.6054,22.5069,22.5342,79700.0
2008-06-12 13:10:00,41.19,41.27,41.12,41.12,71300.0,22.5288,22.5725,22.4905,22.4905,71300.0
2008-06-12 13:20:00,41.12,41.22,41.1,41.17,23700.0,22.4905,22.5452,22.4796,22.5178,23700.0
2008-06-12 13:30:00,41.16,41.21,41.06,41.13,30200.0,22.5124,22.5397,22.4577,22.496,30200.0
2008-06-12 13:40:00,41.12,41.14,40.97,41.01,64300.0,22.4905,22.5014,22.4085,22.4303,64300.0
2008-06-12 13:50:00,41.0,41.06,40.89,40.95,90000.0,22.4249,22.4577,22.3647,22.3975,90000.0
2008-06-12 14:00:00,40.94,41.01,40.79,41.01,85200.0,22.392,22.4303,22.31,22.4303,85200.0
2008-06-12 14:10:00,41.0,41.11,40.94,41.01,58100.0,22.4249,22.485,22.392,22.4303,58100.0
2008-06-12 14:20:00,41.0,41.1,40.9,40.93,54000.0,22.4249,22.4796,22.3702,22.3866,54000.0
2008-06-12 14:30:00,40.92,41.12,40.9,40.99,69400.0,22.3811,22.4905,22.3702,22.4194,69400.0
2008-06-12 14:40:00,40.99,41.03,40.76,40.77,62100.0,22.4194,22.4413,22.2936,22.2991,62100.0
2008-06-12 14:50:00,40.76,40.9,40.73,40.9,58300.0,22.2936,22.3702,22.2772,22.3702,58300.0
2008-06-12 15:00:00,40.91,40.92,40.76,40.9,71000.0,22.3756,22.3811,22.2936,22.3702,71000.0
2008-06-12 15:10:00,40.9,40.94,40.68,40.72,81400.0,22.3702,22.392,22.2498,22.2717,81400.0
2008-06-12 15:20:00,40.72,40.74,40.56,40.68,152600.0,22.2717,22.2827,22.1842,22.2498,152600.0
2008-06-12 15:30:00,40.68,40.75,40.52,40.6,144000.0,22.2498,22.2881,22.1623,22.2061,144000.0
2008-06-12 15:40:00,40.61,40.9,40.49,40.73,281900.0,22.2116,22.3702,22.1459,22.2772,281900.0
2008-06-12 15:50:00,40.73,40.79,40.67,40.76,191300.0,22.2772,22.31,22.2444,22.2936,191300.0
2008-06-13 09:30:00,41.09,41.37,41.01,41.32,61800.0,22.4741,22.6272,22.4303,22.5999,61800.0
2008-06-13 09:40:00,41.32,41.32,41.02,41.2,58300.0,22.5999,22.5999,22.4358,22.5342,58300.0
2008-06-13 09:50:00,41.18,41.57,41.18,41.46,152200.0,22.5233,22.7366,22.5233,22.6765,152200.0
2008-06-13 10:00:00,41.44,41.74,41.4,41.59,87500.0,22.6655,22.8296,22.6436,22.7476,87500.0
2008-06-13 10:10:00,41.57,42.0,41.55,41.96,207000.0,22.7366,22.9718,22.7257,22.9499,207000.0
2008-06-13 10:20:00,41.98,42.09,41.9,41.94,181200.0,22.9609,23.021,22.9171,22.939,181200.0
2008-06-13 10:30:00,41.93,41.98,41.77,41.85,102900.0,22.9335,22.9609,22.846,22.8898,102900.0
2008-06-13 10:40:00,41.85,41.88,41.76,41.86,154800.0,22.8898,22.9062,22.8405,22.8952,154800.0
2008-06-13 10:50:00,41.86,41.93,41.6,41.69,83800.0,22.8952,22.9335,22.753,22.8023,83800.0
2008-06-13 11:00:00,41.69,41.73,41.55,41.56,124900.0,22.8023,22.8241,22.7257,22.7312,124900.0
2008-06-13 11:10:00,41.57,41.66,41.52,41.55,90100.0,22.7366,22.7858,22.7093,22.7257,90100.0
2008-06-13 11:20:00,41.55,41.6,41.51,41.58,71700.0,22.7257,22.753,22.7038,22.7421,71700.0
2008-06-13 11:30:00,41.58,41.59,41.5,41.52,51100.0,22.7421,22.7476,22.6983,22.7093,51100.0
2008-06-13 11:40:00,41.51,41.58,41.5,41.53,38400.0,22.7038,22.7421,22.6983,22.7147,38400.0
2008-06-13 11:50:00,41.52,41.6,41.51,41.53,18800.0,22.7093,22.753,22.7038,22.7147,18800.0
2008-06-13 12:00:00,41.53,41.59,41.5,41.54,17000.0,22.7147,22.7476,22.6983,22.7202,17000.0
2008-06-13 12:10:00,41.54,41.56,41.5,41.53,16600.0,22.7202,22.7312,22.6983,22.7147,16600.0
2008-06-13 12:20:00,41.54,41.54,41.39,41.49,32100.0,22.7202,22.7202,22.6382,22.6929,32100.0
2008-06-13 12:30:00,41.48,41.55,41.38,41.38,32500.0,22.6874,22.7257,22.6327,22.6327,32500.0
2008-06-13 12:40:00,41.37,41.41,41.29,41.34,43800.0,22.6272,22.6491,22.5835,22.6108,43800.0
2008-06-13 12:50:00,41.33,41.39,41.31,41.39,27200.0,22.6054,22.6382,22.5944,22.6382,27200.0
2008-06-13 13:00:00,41.37,41.39,41.22,41.27,54700.0,22.6272,22.6382,22.5452,22.5725,54700.0
2008-06-13 13:10:00,41.26,41.46,41.25,41.44,28600.0,22.5671,22.6765,22.5616,22.6655,28600.0
2008-06-13 13:20:00,41.45,41.49,41.34,41.35,47600.0,22.671,22.6929,22.6108,22.6163,47600.0
2008-06-13 13:30:00,41.35,41.41,41.29,41.34,32000.0,22.6163,22.6491,22.5835,22.6108,32000.0
2008-06-13 13:40:00,41.33,41.36,41.2,41.33,51000.0,22.6054,22.6218,22.5342,22.6054,51000.0
2008-06-13 13:50:00,41.31,41.35,41.3,41.33,10200.0,22.5944,22.6163,22.5889,22.6054,10200.0
2008-06-13 14:00:00,41.32,41.37,41.16,41.25,41900.0,22.5999,22.6272,22.5124,22.5616,41900.0
2008-06-13 14:10:00,41.26,41.43,41.25,41.38,45800.0,22.5671,22.66,22.5616,22.6327,45800.0
2008-06-13 14:20:00,41.38,41.38,41.23,41.31,32900.0,22.6327,22.6327,22.5507,22.5944,32900.0
2008-06-13 14:30:00,41.32,41.39,41.32,41.34,36600.0,22.5999,22.6382,22.5999,22.6108,36600.0
2008-06-13 14:40:00,41.33,41.46,41.33,41.44,37300.0,22.6054,22.6765,22.6054,22.6655,37300.0
2008-06-13 14:50:00,41.44,41.52,41.35,41.49,124200.0,22.6655,22.7093,22.6163,22.6929,124200.0
2008-06-13 15:00:00,41.5,41.58,41.44,41.47,77000.0,22.6983,22.7421,22.6655,22.6819,77000.0
2008-06-13 15:10:00,41.48,41.53,41.43,41.47,94800.0,22.6874,22.7147,22.66,22.6819,94800.0
2008-06-13 15:20:00,41.48,41.6,41.48,41.53,94100.0,22.6874,22.753,22.6874,22.7147,94100.0
2008-06-13 15:30:00,41.51,41.6,41.47,41.58,183700.0,22.7038,22.753,22.6819,22.7421,183700.0
2008-06-13 15:40:00,41.58,41.74,41.51,41.7,183800.0,22.7421,22.8296,22.7038,22.8077,183800.0
2008-06-13 15:50:00,41.69,41.89,41.69,41.88,313500.0,22.8023,22.9116,22.8023,22.9062,313500.0
2008-06-16 09:30:00,41.55,42.39,41.53,42.31,106900.0,22.7257,23.1851,22.7147,23.1414,106900.0
2008-06-16 09:40:00,42.31,42.61,42.29,42.46,185100.0,23.1414,23.3054,23.1304,23.2234,185100.0
2008-06-16 09:50:00,42.47,42.65,42.42,42.47,195200.0,23.2289,23.3273,23.2015,23.2289,195200.0
2008-06-16 10:00:00,42.46,42.57,42.4,42.44,78700.0,23.2234,23.2836,23.1906,23.2125,78700.0
2008-06-16 10:10:00,42.45,42.7,42.4,42.68,80000.0,23.2179,23.3547,23.1906,23.3437,80000.0
2008-06-16 10:20:00,42.66,42.69,42.43,42.54,60300.0,23.3328,23.3492,23.207,23.2672,60300.0
2008-06-16 10:30:00,42.53,42.61,42.43,42.55,93900.0,23.2617,23.3054,23.207,23.2726,93900.0
2008-06-16 10:40:00,42.54,42.58,42.48,42.55,60400.0,23.2672,23.289,23.2343,23.2726,60400.0
2008-06-16 10:50:00,42.56,42.83,42.48,42.78,158300.0,23.2781,23.4258,23.2343,23.3984,158300.0
2008-06-16 11:00:00,42.78,42.92,42.74,42.81,188300.0,23.3984,23.475,23.3765,23.4148,188300.0
2008-06-16 11:10:00,42.8,42.83,42.69,42.69,81000.0,23.4094,23.4258,23.3492,23.3492,81000.0
2008-06-16 11:20:00,42.69,42.75,42.62,42.68,63200.0,23.3492,23.382,23.3109,23.3437,63200.0
2008-06-16 11:30:00,42.66,42.72,42.65,42.68,67700.0,23.3328,23.3656,23.3273,23.3437,67700.0
2008-06-16 11:40:00,42.67,42.7,42.61,42.65,69400.0,23.3383,23.3547,23.3054,23.3273,69400.0
2008-06-16 11:50:00,42.64,42.64,42.5,42.61,54800.0,23.3219,23.3219,23.2453,23.3054,54800.0
2008-06-16 12:00:00,42.6,42.61,42.44,42.52,38600.0,23.3,23.3054,23.2125,23.2562,38600.0
2008-06-16 12:10:00,42.51,42.59,42.41,42.46,33600.0,23.2508,23.2945,23.1961,23.2234,33600.0
2008-06-16 12:20:00,42.46,42.49,42.43,42.47,24700.0,23.2234,23.2398,23.207,23.2289,24700.0
2008-06-16 12:30:00,42.47,42.56,42.46,42.47,24200.0,23.2289,23.2781,23.2234,23.2289,24200.0
2008-06-16 12:40:00,42.48,42.51,42.46,42.5,42500.0,23.2343,23.2508,23.2234,23.2453,42500.0
2008-06-16 12:50:00,42.49,42.62,42.48,42.56,56600.0,23.2398,23.3109,23.2343,23.2781,56600.0
2008-06-16 13:00:00,42.55,42.62,42.5,42.52,33600.0,23.2726,23.3109,23.2453,23.2562,33600.0
2008-06-16 13:10:00,42.51,42.63,42.42,42.62,45100.0,23.2508,23.3164,23.2015,23.3109,45100.0
2008-06-16 13:20:00,42.62,42.84,42.57,42.83,53000.0,23.3109,23.4312,23.2836,23.4258,53000.0
2008-06-16 13:30:00,42.83,42.92,42.77,42.91,113900.0,23.4258,23.475,23.393,23.4695,113900.0
2008-06-16 13:40:00,42.9,42.94,42.74,42.77,107400.0,23.4641,23.4859,23.3765,23.393,107400.0
2008-06-16 13:50:00,42.8,42.8,42.69,42.73,61700.0,23.4094,23.4094,23.3492,23.3711,61700.0
2008-06-16 14:00:00,42.74,42.82,42.67,42.77,79100.0,23.3765,23.4203,23.3383,23.393,79100.0
2008-06-16 14:10:00,42.77,42.8,42.63,42.66,54000.0,23.393,23.4094,23.3164,23.3328,54000.0
2008-06-16 14:20:00,42.68,42.72,42.57,42.65,61800.0,23.3437,23.3656,23.2836,23.3273,61800.0
2008-06-16 14:30:00,42.65,42.73,42.62,42.66,51200.0,23.3273,23.3711,23.3109,23.3328,51200.0
2008-06-16 14:40:00,42.65,42.7,42.64,42.67,34000.0,23.3273,23.3547,23.3219,23.3383,34000.0
2008-06-16 14:50:00,42.65,42.77,42.64,42.76,43500.0,23.3273,23.393,23.3219,23.3875,43500.0
2008-06-16 15:00:00,42.76,42.77,42.64,42.67,56300.0,23.3875,23.393,23.3219,23.3383,56300.0
2008-06-16 15:10:00,42.68,42.83,42.66,42.75,59300.0,23.3437,23.4258,23.3328,23.382,59300.0
2008-06-16 15:20:00,42.74,42.79,42.71,42.73,94300.0,23.3765,23.4039,23.3601,23.3711,94300.0
2008-06-16 15:30:00,42.72,42.77,42.65,42.7,107300.0,23.3656,23.393,23.3273,23.3547,107300.0
2008-06-16 15:40:00,42.69,42.72,42.63,42.66,187400.0,23.3492,23.3656,23.3164,23.3328,187400.0
2008-06-16 15:50:00,42.66,42.77,42.61,42.77,359300.0,23.3328,23.393,23.3054,23.393,359300.0
2008-06-17 09:30:00,42.75,43.06,42.54,42.54,145600.0,23.382,23.5516,23.2672,23.2672,145600.0
2008-06-17 09:40:00,42.49,42.64,42.33,42.37,124500.0,23.2398,23.3219,23.1523,23.1742,124500.0
2008-06-17 09:50:00,42.37,42.47,42.29,42.36,67600.0,23.1742,23.2289,23.1304,23.1687,67600.0
2008-06-17 10:00:00,42.35,42.46,42.35,42.36,68200.0,23.1632,23.2234,23.1632,23.1687,68200.0
2008-06-17 10:10:00,42.37,42.51,42.35,42.43,67100.0,23.1742,23.2508,23.1632,23.207,67100.0
2008-06-17 10:20:00,42.44,42.44,41.92,41.95,202600.0,23.2125,23.2125,22.9281,22.9445,202600.0
2008-06-17 10:30:00,41.95,42.18,41.88,41.89,117500.0,22.9445,23.0703,22.9062,22.9116,117500.0
2008-06-17 10:40:00,41.89,41.99,41.87,41.95,107600.0,22.9116,22.9663,22.9007,22.9445,107600.0
2008-06-17 10:50:00,41.96,42.12,41.92,42.09,40600.0,22.9499,23.0374,22.9281,23.021,40600.0
2008-06-17 11:00:00,42.08,42.19,42.05,42.17,44800.0,23.0156,23.0757,22.9992,23.0648,44800.0
2008-06-17 11:10:00,42.18,42.3,42.17,42.23,59200.0,23.0703,23.1359,23.0648,23.0976,59200.0
2008-06-17 11:20:00,42.22,42.29,42.13,42.16,69300.0,23.0921,23.1304,23.0429,23.0593,69300.0
2008-06-17 11:30:00,42.16,42.23,42.07,42.14,55700.0,23.0593,23.0976,23.0101,23.0484,55700.0
2008-06-17 11:40:00,42.15,42.26,42.13,42.17,60000.0,23.0538,23.114,23.0429,23.0648,60000.0
2008-06-17 11:50:00,42.18,42.24,42.15,42.23,44600.0,23.0703,23.1031,23.0538,23.0976,44600.0
2008-06-17 12:00:00,42.22,42.35,42.19,42.33,49300.0,23.0921,23.1632,23.0757,23.1523,49300.0
2008-06-17 12:10:00,42.31,42.4,42.29,42.38,42700.0,23.1414,23.1906,23.1304,23.1796,42700.0
2008-06-17 12:20:00,42.4,42.42,42.34,42.39,70800.0,23.1906,23.2015,23.1578,23.1851,70800.0
2008-06-17 12:30:00,42.38,42.4,42.14,42.23,101200.0,23.1796,23.1906,23.0484,23.0976,101200.0
2008-06-17 12:40:00,42.23,42.33,42.16,42.32,48800.0,23.0976,23.1523,23.0593,23.1468,48800.0
2008-06-17 12:50:00,42.32,42.32,42.13,42.16,85200.0,23.1468,23.1468,23.0429,23.0593,85200.0
2008-06-17 13:00:00,42.17,42.31,42.12,42.29,38900.0,23.0648,23.1414,23.0374,23.1304,38900.0
2008-06-17 13:10:00,42.28,42.29,42.22,42.23,24500.0,23.125,23.1304,23.0921,23.0976,24500.0
2008-06-17 13:20:00,42.23,42.29,42.22,42.27,19800.0,23.0976,23.1304,23.0921,23.1195,19800.0
2008-06-17 13:30:00,42.28,42.35,42.26,42.31,33100.0,23.125,23.1632,23.114,23.1414,33100.0
2008-06-17 13:40:00,42.3,42.32,42.21,42.25,30800.0,23.1359,23.1468,23.0867,23.1085,30800.0
2008-06-17 13:50:00,42.25,42.29,42.21,42.28,31000.0,23.1085,23.1304,23.0867,23.125,31000.0
2008-06-17 14:00:00,42.29,42.3,42.21,42.24,58300.0,23.1304,23.1359,23.0867,23.1031,58300.0
2008-06-17 14:10:00,42.25,42.31,42.19,42.24,26000.0,23.1085,23.1414,23.0757,23.1031,26000.0
2008-06-17 14:20:00,42.26,42.28,42.13,42.17,52500.0,23.114,23.125,23.0429,23.0648,52500.0
2008-06-17 14:30:00,42.17,42.23,42.15,42.15,28400.0,23.0648,23.0976,23.0538,23.0538,28400.0
2008-06-17 14:40:00,42.16,42.24,42.15,42.19,31700.0,23.0593,23.1031,23.0538,23.0757,31700.0
2008-06-17 14:50:00,42.19,42.27,42.15,42.15,44200.0,23.0757,23.1195,23.0538,23.0538,44200.0
2008-06-17 15:00:00,42.16,42.18,42.06,42.09,97400.0,23.0593,23.0703,23.0046,23.021,97400.0
2008-06-17 15:10:00,42.09,42.2,41.95,41.96,82600.0,23.021,23.0812,22.9445,22.9499,82600.0
2008-06-17 15:20:00,41.96,42.03,41.94,41.94,107500.0,22.9499,22.9882,22.939,22.939,107500.0
2008-06-17 15:30:00,41.94,41.96,41.85,41.87,120700.0,22.939,22.9499,22.8898,22.9007,120700.0
2008-06-17 15:40:00,41.88,41.96,41.85,41.91,107000.0,22.9062,22.9499,22.8898,22.9226,107000.0
2008-06-17 15:50:00,41.91,41.98,41.75,41.76,265100.0,22.9226,22.9609,22.8351,22.8405,265100.0
2008-06-18 09:30:00,41.42,41.64,41.12,41.25,97900.0,22.6546,22.7749,22.4905,22.5616,97900.0
2008-06-18 09:40:00,41.26,41.35,41.22,41.22,50900.0,22.5671,22.6163,22.5452,22.5452,50900.0
2008-06-18 09:50:00,41.21,41.21,40.83,40.84,165600.0,22.5397,22.5397,22.3319,22.3373,165600.0
2008-06-18 10:00:00,40.83,40.93,40.74,40.8,101900.0,22.3319,22.3866,22.2827,22.3155,101900.0
2008-06-18 10:10:00,40.81,40.82,40.57,40.64,96600.0,22.3209,22.3264,22.1897,22.228,96600.0
2008-06-18 10:20:00,40.66,40.85,40.64,40.81,93400.0,22.2389,22.3428,22.228,22.3209,93400.0
2008-06-18 10:30:00,40.8,40.8,40.63,40.73,124400.0,22.3155,22.3155,22.2225,22.2772,124400.0
2008-06-18 10:40:00,40.73,40.76,40.57,40.58,71000.0,22.2772,22.2936,22.1897,22.1951,71000.0
2008-06-18 10:50:00,40.57,40.61,40.4,40.49,104100.0,22.1897,22.2116,22.0967,22.1459,104100.0
2008-06-18 11:00:00,40.47,40.68,40.42,40.68,99600.0,22.135,22.2498,22.1076,22.2498,99600.0
2008-06-18 11:10:00,40.68,40.84,40.66,40.84,157000.0,22.2498,22.3373,22.2389,22.3373,157000.0
2008-06-18 11:20:00,40.83,41.08,40.82,40.92,149300.0,22.3319,22.4686,22.3264,22.3811,149300.0
2008-06-18 11:30:00,40.93,41.03,40.92,41.02,65600.0,22.3866,22.4413,22.3811,22.4358,65600.0
2008-06-18 11:40:00,41.01,41.08,40.97,41.03,71700.0,22.4303,22.4686,22.4085,22.4413,71700.0
2008-06-18 11:50:00,41.04,41.35,41.03,41.24,132500.0,22.4467,22.6163,22.4413,22.5561,132500.0
2008-06-18 12:00:00,41.24,41.26,41.11,41.12,41200.0,22.5561,22.5671,22.485,22.4905,41200.0
2008-06-18 12:10:00,41.12,41.12,40.95,40.98,67900.0,22.4905,22.4905,22.3975,22.4139,67900.0
2008-06-18 12:20:00,40.98,40.98,40.75,40.77,65000.0,22.4139,22.4139,22.2881,22.2991,65000.0
2008-06-18 12:30:00,40.78,40.88,40.78,40.82,34400.0,22.3045,22.3592,22.3045,22.3264,34400.0
2008-06-18 12:40:00,40.82,40.84,40.62,40.71,61300.0,22.3264,22.3373,22.217,22.2662,61300.0
2008-06-18 12:50:00,40.71,40.72,40.63,40.68,52100.0,22.2662,22.2717,22.2225,22.2498,52100.0
2008-06-18 13:00:00,40.68,40.73,40.61,40.65,60300.0,22.2498,22.2772,22.2116,22.2334,60300.0
2008-06-18 13:10:00,40.62,40.66,40.56,40.59,126800.0,22.217,22.2389,22.1842,22.2006,126800.0
2008-06-18 13:20:00,40.59,40.68,40.53,40.53,60700.0,22.2006,22.2498,22.1678,22.1678,60700.0
2008-06-18 13:30:00,40.52,40.56,40.42,40.42,124200.0,22.1623,22.1842,22.1076,22.1076,124200.0
2008-06-18 13:40:00,40.42,40.53,40.35,40.52,133000.0,22.1076,22.1678,22.0693,22.1623,133000.0
2008-06-18 13:50:00,40.52,40.73,40.52,40.73,91200.0,22.1623,22.2772,22.1623,22.2772,91200.0
2008-06-18 14:00:00,40.7,40.77,40.64,40.71,73400.0,22.2608,22.2991,22.228,22.2662,73400.0
2008-06-18 14:10:00,40.69,40.75,40.57,40.64,97100.0,22.2553,22.2881,22.1897,22.228,97100.0
2008-06-18 14:20:00,40.63,40.64,40.42,40.51,89000.0,22.2225,22.228,22.1076,22.1569,89000.0
2008-06-18 14:30:00,40.52,40.59,40.45,40.54,68800.0,22.1623,22.2006,22.124,22.1733,68800.0
2008-06-18 14:40:00,40.52,40.56,40.45,40.46,60900.0,22.1623,22.1842,22.124,22.1295,60900.0
2008-06-18 14:50:00,40.45,40.6,40.45,40.56,82800.0,22.124,22.2061,22.124,22.1842,82800.0
2008-06-18 15:00:00,40.56,40.71,40.49,40.7,98200.0,22.1842,22.2662,22.1459,22.2608,98200.0
2008-06-18 15:10:00,40.7,40.74,40.6,40.72,91600.0,22.2608,22.2827,22.2061,22.2717,91600.0
2008-06-18 15:20:00,40.72,40.73,40.6,40.66,241500.0,22.2717,22.2772,22.2061,22.2389,241500.0
2008-06-18 15:30:00,40.66,40.68,40.55,40.61,159000.0,22.2389,22.2498,22.1787,22.2116,159000.0
2008-06-18 15:40:00,40.6,40.61,40.41,40.43,240800.0,22.2061,22.2116,22.1022,22.1131,240800.0
2008-06-18 15:50:00,40.43,40.56,40.39,40.39,354000.0,22.1131,22.1842,22.0912,22.0912,354000.0
2008-06-19 09:30:00,40.49,40.85,40.43,40.85,69600.0,22.1459,22.3428,22.1131,22.3428,69600.0
2008-06-19 09:40:00,40.88,40.95,40.47,40.7,70500.0,22.3592,22.3975,22.135,22.2608,70500.0
2008-06-19 09:50:00,40.71,40.71,40.45,40.45,61900.0,22.2662,22.2662,22.124,22.124,61900.0
2008-06-19 10:00:00,40.43,40.48,40.07,40.07,207500.0,22.1131,22.1404,21.9162,21.9162,207500.0
2008-06-19 10:10:00,40.07,40.07,39.8,39.83,224600.0,21.9162,21.9162,21.7685,21.7849,224600.0
2008-06-19 10:20:00,39.83,40.28,39.83,40.17,113100.0,21.7849,22.0311,21.7849,21.9709,113100.0
2008-06-19 10:30:00,40.18,40.61,40.11,40.56,146500.0,21.9764,22.2116,21.9381,22.1842,146500.0
2008-06-19 10:40:00,40.56,40.58,40.39,40.49,64700.0,22.1842,22.1951,22.0912,22.1459,64700.0
2008-06-19 10:50:00,40.49,40.6,40.45,40.58,99400.0,22.1459,22.2061,22.124,22.1951,99400.0
2008-06-19 11:00:00,40.62,40.78,40.48,40.49,202800.0,22.217,22.3045,22.1404,22.1459,202800.0
2008-06-19 11:10:00,40.49,40.6,40.31,40.56,62000.0,22.1459,22.2061,22.0475,22.1842,62000.0
2008-06-19 11:20:00,40.56,40.62,40.47,40.58,56100.0,22.1842,22.217,22.135,22.1951,56100.0
2008-06-19 11:30:00,40.58,40.77,40.54,40.66,112400.0,22.1951,22.2991,22.1733,22.2389,112400.0
2008-06-19 11:40:00,40.63,40.67,40.58,40.63,68900.0,22.2225,22.2444,22.1951,22.2225,68900.0
2008-06-19 11:50:00,40.63,40.9,40.6,40.88,80700.0,22.2225,22.3702,22.2061,22.3592,80700.0
2008-06-19 12:00:00,40.88,40.99,40.81,40.97,101000.0,22.3592,22.4194,22.3209,22.4085,101000.0
2008-06-19 12:10:00,40.99,41.3,40.99,41.16,153000.0,22.4194,22.5889,22.4194,22.5124,153000.0
2008-06-19 12:20:00,41.15,41.35,41.11,41.29,97900.0,22.5069,22.6163,22.485,22.5835,97900.0
2008-06-19 12:30:00,41.28,41.37,41.02,41.04,187300.0,22.578,22.6272,22.4358,22.4467,187300.0
2008-06-19 12:40:00,41.02,41.11,40.91,40.98,101900.0,22.4358,22.485,22.3756,22.4139,101900.0
2008-06-19 12:50:00,40.98,41.12,40.96,41.01,55800.0,22.4139,22.4905,22.403,22.4303,55800.0
2008-06-19 13:00:00,41.02,41.17,41.01,41.16,71200.0,22.4358,22.5178,22.4303,22.5124,71200.0
2008-06-19 13:10:00,41.16,41.22,41.05,41.07,61500.0,22.5124,22.5452,22.4522,22.4631,61500.0
2008-06-19 13:20:00,41.09,41.12,40.99,41.11,41600.0,22.4741,22.4905,22.4194,22.485,41600.0
2008-06-19 13:30:00,41.1,41.2,41.09,41.12,45000.0,22.4796,22.5342,22.4741,22.4905,45000.0
2008-06-19 13:40:00,41.13,41.15,41.02,41.05,33600.0,22.496,22.5069,22.4358,22.4522,33600.0
2008-06-19 13:50:00,41.06,41.16,41.0,41.16,37100.0,22.4577,22.5124,22.4249,22.5124,37100.0
2008-06-19 14:00:00,41.16,41.16,41.03,41.08,35000.0,22.5124,22.5124,22.4413,22.4686,35000.0
2008-06-19 14:10:00,41.08,41.16,41.08,41.11,37100.0,22.4686,22.5124,22.4686,22.485,37100.0
2008-06-19 14:20:00,41.11,41.16,41.02,41.13,70600.0,22.485,22.5124,22.4358,22.496,70600.0
2008-06-19 14:30:00,41.13,41.45,41.11,41.43,195800.0,22.496,22.671,22.485,22.66,195800.0
2008-06-19 14:40:00,41.43,41.65,41.36,41.41,136600.0,22.66,22.7804,22.6218,22.6491,136600.0
2008-06-19 14:50:00,41.41,41.56,41.39,41.55,94500.0,22.6491,22.7312,22.6382,22.7257,94500.0
2008-06-19 15:00:00,41.55,41.66,41.48,41.52,120000.0,22.7257,22.7858,22.6874,22.7093,120000.0
2008-06-19 15:10:00,41.52,41.59,41.42,41.53,70500.0,22.7093,22.7476,22.6546,22.7147,70500.0
2008-06-19 15:20:00,41.53,41.55,41.44,41.45,84200.0,22.7147,22.7257,22.6655,22.671,84200.0
2008-06-19 15:30:00,41.45,41.47,41.26,41.32,136500.0,22.671,22.6819,22.5671,22.5999,136500.0
2008-06-19 15:40:00,41.31,41.37,41.27,41.3,126500.0,22.5944,22.6272,22.5725,22.5889,126500.0
2008-06-19 15:50:00,41.29,41.3,41.18,41.25,309000.0,22.5835,22.5889,22.5233,22.5616,309000.0
2008-06-20 09:30:00,40.87,40.88,40.16,40.32,647700.0,22.3538,22.3592,21.9654,22.0529,647700.0
2008-06-20 09:40:00,40.31,40.5,40.26,40.31,68600.0,22.0475,22.1514,22.0201,22.0475,68600.0
2008-06-20 09:50:00,40.3,40.32,40.15,40.17,92700.0,22.042,22.0529,21.96,21.9709,92700.0
2008-06-20 10:00:00,40.17,40.19,39.85,40.03,167400.0,21.9709,21.9818,21.7959,21.8943,167400.0
2008-06-20 10:10:00,40.02,40.2,40.02,40.17,57600.0,21.8889,21.9873,21.8889,21.9709,57600.0
2008-06-20 10:20:00,40.17,40.31,40.1,40.22,54200.0,21.9709,22.0475,21.9326,21.9982,54200.0
2008-06-20 10:30:00,40.23,40.23,39.73,39.83,116800.0,22.0037,22.0037,21.7302,21.7849,116800.0
2008-06-20 10:40:00,39.84,40.02,39.74,40.02,63900.0,21.7904,21.8889,21.7357,21.8889,63900.0
2008-06-20 10:50:00,40.03,40.13,39.96,40.03,41100.0,21.8943,21.949,21.856,21.8943,41100.0
2008-06-20 11:00:00,40.01,40.22,39.84,40.16,63900.0,21.8834,21.9982,21.7904,21.9654,63900.0
2008-06-20 11:10:00,40.16,40.17,40.02,40.12,48800.0,21.9654,21.9709,21.8889,21.9435,48800.0
2008-06-20 11:20:00,40.1,40.25,40.09,40.18,33900.0,21.9326,22.0146,21.9271,21.9764,33900.0
2008-06-20 11:30:00,40.16,40.16,40.01,40.09,34000.0,21.9654,21.9654,21.8834,21.9271,34000.0
2008-06-20 11:40:00,40.09,40.23,40.03,40.03,36900.0,21.9271,22.0037,21.8943,21.8943,36900.0
2008-06-20 11:50:00,40.01,40.2,40.0,40.14,36800.0,21.8834,21.9873,21.8779,21.9545,36800.0
2008-06-20 12:00:00,40.11,40.23,40.05,40.11,36100.0,21.9381,22.0037,21.9053,21.9381,36100.0
2008-06-20 12:10:00,40.11,40.13,40.02,40.12,44600.0,21.9381,21.949,21.8889,21.9435,44600.0
2008-06-20 12:20:00,40.12,40.24,40.03,40.21,54900.0,21.9435,22.0092,21.8943,21.9928,54900.0
2008-06-20 12:30:00,40.2,40.24,40.11,40.13,38100.0,21.9873,22.0092,21.9381,21.949,38100.0
2008-06-20 12:40:00,40.14,40.22,40.11,40.13,22600.0,21.9545,21.9982,21.9381,21.949,22600.0
2008-06-20 12:50:00,40.13,40.21,40.13,40.2,15200.0,21.949,21.9928,21.949,21.9873,15200.0
2008-06-20 13:00:00,40.2,40.26,40.16,40.25,37800.0,21.9873,22.0201,21.9654,22.0146,37800.0
2008-06-20 13:10:00,40.25,40.33,40.17,40.27,81300.0,22.0146,22.0584,21.9709,22.0256,81300.0
2008-06-20 13:20:00,40.27,40.28,40.04,40.06,73600.0,22.0256,22.0311,21.8998,21.9107,73600.0
2008-06-20 13:30:00,40.05,40.14,39.95,40.13,66100.0,21.9053,21.9545,21.8506,21.949,66100.0
2008-06-20 13:40:00,40.13,40.17,40.04,40.14,31600.0,21.949,21.9709,21.8998,21.9545,31600.0
2008-06-20 13:50:00,40.15,40.24,40.12,40.2,46200.0,21.96,22.0092,21.9435,21.9873,46200.0
2008-06-20 14:00:00,40.2,40.22,40.08,40.15,42200.0,21.9873,21.9982,21.9217,21.96,42200.0
2008-06-20 14:10:00,40.16,40.19,40.04,40.12,45700.0,21.9654,21.9818,21.8998,21.9435,45700.0
2008-06-20 14:20:00,40.13,40.18,40.08,40.16,28800.0,21.949,21.9764,21.9217,21.9654,28800.0
2008-06-20 14:30:00,40.17,40.17,40.11,40.13,24300.0,21.9709,21.9709,21.9381,21.949,24300.0
2008-06-20 14:40:00,40.13,40.18,40.1,40.14,30100.0,21.949,21.9764,21.9326,21.9545,30100.0
2008-06-20 14:50:00,40.14,40.16,39.96,39.99,108900.0,21.9545,21.9654,21.856,21.8724,108900.0
2008-06-20 15:00:00,39.99,40.06,39.88,39.99,105500.0,21.8724,21.9107,21.8123,21.8724,105500.0
2008-06-20 15:10:00,39.99,40.07,39.98,40.0,35300.0,21.8724,21.9162,21.867,21.8779,35300.0
2008-06-20 15:20:00,40.0,40.15,39.99,40.02,96200.0,21.8779,21.96,21.8724,21.8889,96200.0
2008-06-20 15:30:00,40.02,40.13,40.0,40.05,101300.0,21.8889,21.949,21.8779,21.9053,101300.0
2008-06-20 15:40:00,40.05,40.23,40.05,40.14,174700.0,21.9053,22.0037,21.9053,21.9545,174700.0
2008-06-20 15:50:00,40.14,40.14,40.02,40.09,299000.0,21.9545,21.9545,21.8889,21.9271,299000.0
2008-06-23 09:30:00,40.21,40.65,40.06,40.49,91500.0,21.9928,22.2334,21.9107,22.1459,91500.0
2008-06-23 09:40:00,40.51,40.58,39.98,40.01,90700.0,22.1569,22.1951,21.867,21.8834,90700.0
2008-06-23 09:50:00,40.03,40.17,39.67,39.8,73300.0,21.8943,21.9709,21.6974,21.7685,73300.0
2008-06-23 10:00:00,39.8,39.81,39.62,39.75,75000.0,21.7685,21.774,21.6701,21.7412,75000.0
2008-06-23 10:10:00,39.74,39.98,39.71,39.89,54800.0,21.7357,21.867,21.7193,21.8177,54800.0
2008-06-23 10:20:00,39.91,40.0,39.8,39.83,56000.0,21.8287,21.8779,21.7685,21.7849,56000.0
2008-06-23 10:30:00,39.86,39.96,39.79,39.82,54900.0,21.8013,21.856,21.7631,21.7795,54900.0
2008-06-23 10:40:00,39.82,39.82,39.57,39.68,89700.0,21.7795,21.7795,21.6427,21.7029,89700.0
2008-06-23 10:50:00,39.69,39.69,39.39,39.43,115800.0,21.7084,21.7084,21.5443,21.5662,115800.0
2008-06-23 11:00:00,39.44,39.54,39.39,39.51,87300.0,21.5716,21.6263,21.5443,21.6099,87300.0
2008-06-23 11:10:00,39.47,39.59,39.37,39.37,65000.0,21.588,21.6537,21.5333,21.5333,65000.0
2008-06-23 11:20:00,39.39,39.42,39.15,39.33,186700.0,21.5443,21.5607,21.413,21.5115,186700.0
2008-06-23 11:30:00,39.34,39.44,39.34,39.44,81900.0,21.5169,21.5716,21.5169,21.5716,81900.0
2008-06-23 11:40:00,39.44,39.51,39.35,39.36,54200.0,21.5716,21.6099,21.5224,21.5279,54200.0
2008-06-23 11:50:00,39.39,39.66,39.34,39.64,62700.0,21.5443,21.6919,21.5169,21.681,62700.0
2008-06-23 12:00:00,39.64,39.68,39.42,39.44,29800.0,21.681,21.7029,21.5607,21.5716,29800.0
2008-06-23 12:10:00,39.44,39.46,39.4,39.44,26600.0,21.5716,21.5826,21.5497,21.5716,26600.0
2008-06-23 12:20:00,39.42,39.46,39.38,39.38,24100.0,21.5607,21.5826,21.5388,21.5388,24100.0
2008-06-23 12:30:00,39.38,39.52,39.35,39.47,44100.0,21.5388,21.6154,21.5224,21.588,44100.0
2008-06-23 12:40:00,39.47,39.56,39.43,39.56,52400.0,21.588,21.6373,21.5662,21.6373,52400.0
2008-06-23 12:50:00,39.57,39.61,39.49,39.55,42100.0,21.6427,21.6646,21.599,21.6318,42100.0
2008-06-23 13:00:00,39.57,39.63,39.53,39.63,35800.0,21.6427,21.6755,21.6208,21.6755,35800.0
2008-06-23 13:10:00,39.62,39.62,39.5,39.53,27500.0,21.6701,21.6701,21.6044,21.6208,27500.0
2008-06-23 13:20:00,39.52,39.65,39.51,39.61,26300.0,21.6154,21.6865,21.6099,21.6646,26300.0
2008-06-23 13:30:00,39.62,39.69,39.61,39.63,30300.0,21.6701,21.7084,21.6646,21.6755,30300.0
2008-06-23 13:40:00,39.64,39.88,39.63,39.88,73000.0,21.681,21.8123,21.6755,21.8123,73000.0
2008-06-23 13:50:00,39.87,39.88,39.8,39.8,83100.0,21.8068,21.8123,21.7685,21.7685,83100.0
2008-06-23 14:00:00,39.79,39.85,39.67,39.67,64200.0,21.7631,21.7959,21.6974,21.6974,64200.0
2008-06-23 14:10:00,39.66,39.78,39.59,39.76,46700.0,21.6919,21.7576,21.6537,21.7466,46700.0
2008-06-23 14:20:00,39.76,39.78,39.64,39.77,58500.0,21.7466,21.7576,21.681,21.7521,58500.0
2008-06-23 14:30:00,39.76,39.82,39.73,39.79,39500.0,21.7466,21.7795,21.7302,21.7631,39500.0
2008-06-23 14:40:00,39.79,39.8,39.61,39.62,53900.0,21.7631,21.7685,21.6646,21.6701,53900.0
2008-06-23 14:50:00,39.62,39.66,39.56,39.64,35400.0,21.6701,21.6919,21.6373,21.681,35400.0
2008-06-23 15:00:00,39.64,39.69,39.63,39.65,145300.0,21.681,21.7084,21.6755,21.6865,145300.0
2008-06-23 15:10:00,39.66,39.74,39.64,39.67,113100.0,21.6919,21.7357,21.681,21.6974,113100.0
2008-06-23 15:20:00,39.68,39.79,39.65,39.78,166900.0,21.7029,21.7631,21.6865,21.7576,166900.0
2008-06-23 15:30:00,39.79,39.83,39.75,39.82,165300.0,21.7631,21.7849,21.7412,21.7795,165300.0
2008-06-23 15:40:00,39.82,39.84,39.74,39.76,180800.0,21.7795,21.7904,21.7357,21.7466,180800.0
2008-06-23 15:50:00,39.76,39.9,39.64,39.87,415300.0,21.7466,21.8232,21.681,21.8068,415300.0
2008-06-24 09:30:00,39.96,41.22,39.9,40.83,288700.0,21.856,22.5452,21.8232,22.3319,288700.0
2008-06-24 09:40:00,40.82,40.92,40.21,40.66,265500.0,22.3264,22.3811,21.9928,22.2389,265500.0
2008-06-24 09:50:00,40.65,40.92,40.54,40.79,261100.0,22.2334,22.3811,22.1733,22.31,261100.0
2008-06-24 10:00:00,40.79,40.79,40.4,40.42,183000.0,22.31,22.31,22.0967,22.1076,183000.0
2008-06-24 10:10:00,40.44,40.54,40.34,40.42,107900.0,22.1186,22.1733,22.0639,22.1076,107900.0
2008-06-24 10:20:00,40.43,40.46,40.28,40.35,99600.0,22.1131,22.1295,22.0311,22.0693,99600.0
2008-06-24 10:30:00,40.36,40.38,40.1,40.11,136600.0,22.0748,22.0858,21.9326,21.9381,136600.0
2008-06-24 10:40:00,40.12,40.23,40.07,40.23,99000.0,21.9435,22.0037,21.9162,22.0037,99000.0
2008-06-24 10:50:00,40.24,40.61,40.22,40.57,160900.0,22.0092,22.2116,21.9982,22.1897,160900.0
2008-06-24 11:00:00,40.57,40.77,40.5,40.51,111500.0,22.1897,22.2991,22.1514,22.1569,111500.0
2008-06-24 11:10:00,40.51,40.93,40.38,40.89,159700.0,22.1569,22.3866,22.0858,22.3647,159700.0
2008-06-24 11:20:00,40.9,40.95,40.66,40.76,79600.0,22.3702,22.3975,22.2389,22.2936,79600.0
2008-06-24 11:30:00,40.78,40.83,40.63,40.81,72300.0,22.3045,22.3319,22.2225,22.3209,72300.0
2008-06-24 11:40:00,40.81,41.17,40.79,41.13,89100.0,22.3209,22.5178,22.31,22.496,89100.0
2008-06-24 11:50:00,41.13,41.31,41.0,41.22,109900.0,22.496,22.5944,22.4249,22.5452,109900.0
2008-06-24 12:00:00,41.22,41.26,40.22,41.23,80100.0,22.5452,22.5671,21.9982,22.5507,80100.0
2008-06-24 12:10:00,41.23,41.23,41.08,41.08,37200.0,22.5507,22.5507,22.4686,22.4686,37200.0
2008-06-24 12:20:00,41.07,41.32,41.07,41.28,56600.0,22.4631,22.5999,22.4631,22.578,56600.0
2008-06-24 12:30:00,41.27,41.3,41.25,41.28,33100.0,22.5725,22.5889,22.5616,22.578,33100.0
2008-06-24 12:40:00,41.28,41.29,41.17,41.22,56600.0,22.578,22.5835,22.5178,22.5452,56600.0
2008-06-24 12:50:00,41.21,41.24,41.08,41.14,51800.0,22.5397,22.5561,22.4686,22.5014,51800.0
2008-06-24 13:00:00,41.15,41.2,41.11,41.12,87500.0,22.5069,22.5342,22.485,22.4905,87500.0
2008-06-24 13:10:00,41.11,41.25,41.08,41.25,52000.0,22.485,22.5616,22.4686,22.5616,52000.0
2008-06-24 13:20:00,41.24,41.29,41.21,41.21,57000.0,22.5561,22.5835,22.5397,22.5397,57000.0
2008-06-24 13:30:00,41.2,41.37,41.2,41.33,77100.0,22.5342,22.6272,22.5342,22.6054,77100.0
2008-06-24 13:40:00,41.33,41.42,41.22,41.42,61700.0,22.6054,22.6546,22.5452,22.6546,61700.0
2008-06-24 13:50:00,41.41,41.59,41.38,41.58,91800.0,22.6491,22.7476,22.6327,22.7421,91800.0
2008-06-24 14:00:00,41.58,41.73,41.57,41.66,141600.0,22.7421,22.8241,22.7366,22.7858,141600.0
2008-06-24 14:10:00,41.65,41.74,41.58,41.68,99500.0,22.7804,22.8296,22.7421,22.7968,99500.0
2008-06-24 14:20:00,41.68,41.69,41.6,41.63,46100.0,22.7968,22.8023,22.753,22.7694,46100.0
2008-06-24 14:30:00,41.63,41.63,41.47,41.47,86700.0,22.7694,22.7694,22.6819,22.6819,86700.0
2008-06-24 14:40:00,41.47,41.5,41.22,41.31,158500.0,22.6819,22.6983,22.5452,22.5944,158500.0
2008-06-24 14:50:00,41.31,41.38,41.25,41.29,74100.0,22.5944,22.6327,22.5616,22.5835,74100.0
2008-06-24 15:00:00,41.28,41.37,41.16,41.22,69100.0,22.578,22.6272,22.5124,22.5452,69100.0
2008-06-24 15:10:00,41.22,41.22,41.1,41.11,97000.0,22.5452,22.5452,22.4796,22.485,97000.0
2008-06-24 15:20:00,41.11,41.16,41.06,41.14,95200.0,22.485,22.5124,22.4577,22.5014,95200.0
2008-06-24 15:30:00,41.13,41.16,41.0,41.08,98500.0,22.496,22.5124,22.4249,22.4686,98500.0
2008-06-24 15:40:00,41.08,41.09,40.94,40.96,126400.0,22.4686,22.4741,22.392,22.403,126400.0
2008-06-24 15:50:00,40.95,40.95,40.86,40.95,217400.0,22.3975,22.3975,22.3483,22.3975,217400.0
2008-06-25 09:30:00,41.25,41.62,40.94,41.48,118000.0,22.5616,22.764,22.392,22.6874,118000.0
2008-06-25 09:40:00,41.52,41.74,41.37,41.38,65500.0,22.7093,22.8296,22.6272,22.6327,65500.0
2008-06-25 09:50:00,41.41,41.46,41.28,41.44,84300.0,22.6491,22.6765,22.578,22.6655,84300.0
2008-06-25 10:00:00,41.46,41.55,41.23,41.27,81600.0,22.6765,22.7257,22.5507,22.5725,81600.0
2008-06-25 10:10:00,41.28,41.33,41.13,41.2,52700.0,22.578,22.6054,22.496,22.5342,52700.0
2008-06-25 10:20:00,41.2,41.26,41.15,41.23,67400.0,22.5342,22.5671,22.5069,22.5507,67400.0
2008-06-25 10:30:00,41.23,41.63,41.16,41.56,129000.0,22.5507,22.7694,22.5124,22.7312,129000.0
2008-06-25 10:40:00,41.55,41.65,41.39,41.65,97400.0,22.7257,22.7804,22.6382,22.7804,97400.0
2008-06-25 10:50:00,41.65,41.74,41.52,41.66,74500.0,22.7804,22.8296,22.7093,22.7858,74500.0
2008-06-25 11:00:00,41.67,41.71,41.6,41.6,45100.0,22.7913,22.8132,22.753,22.753,45100.0
2008-06-25 11:10:00,41.61,41.64,41.49,41.58,36200.0,22.7585,22.7749,22.6929,22.7421,36200.0
2008-06-25 11:20:00,41.57,41.67,41.56,41.6,22700.0,22.7366,22.7913,22.7312,22.753,22700.0
2008-06-25 11:30:00,41.6,41.69,41.54,41.61,29600.0,22.753,22.8023,22.7202,22.7585,29600.0
2008-06-25 11:40:00,41.62,41.64,41.54,41.55,32600.0,22.764,22.7749,22.7202,22.7257,32600.0
2008-06-25 11:50:00,41.55,41.65,41.49,41.63,19900.0,22.7257,22.7804,22.6929,22.7694,19900.0
2008-06-25 12:00:00,41.6,41.63,41.49,41.5,13200.0,22.753,22.7694,22.6929,22.6983,13200.0
2008-06-25 12:10:00,41.5,41.5,41.42,41.44,20200.0,22.6983,22.6983,22.6546,22.6655,20200.0
2008-06-25 12:20:00,41.45,41.52,41.44,41.48,22500.0,22.671,22.7093,22.6655,22.6874,22500.0
2008-06-25 12:30:00,41.49,41.54,41.49,41.52,12400.0,22.6929,22.7202,22.6929,22.7093,12400.0
2008-06-25 12:40:00,41.52,41.53,41.45,41.46,9900.0,22.7093,22.7147,22.671,22.6765,9900.0
2008-06-25 12:50:00,41.47,41.6,41.47,41.6,24500.0,22.6819,22.753,22.6819,22.753,24500.0
2008-06-25 13:00:00,41.59,41.6,41.53,41.53,20300.0,22.7476,22.753,22.7147,22.7147,20300.0
2008-06-25 13:10:00,41.53,41.68,41.53,41.65,35700.0,22.7147,22.7968,22.7147,22.7804,35700.0
2008-06-25 13:20:00,41.65,41.67,41.56,41.56,13700.0,22.7804,22.7913,22.7312,22.7312,13700.0
2008-06-25 13:30:00,41.55,41.58,41.45,41.45,31800.0,22.7257,22.7421,22.671,22.671,31800.0
2008-06-25 13:40:00,41.46,41.5,41.46,41.49,108200.0,22.6765,22.6983,22.6765,22.6929,108200.0
2008-06-25 13:50:00,41.49,41.5,41.37,41.39,14000.0,22.6929,22.6983,22.6272,22.6382,14000.0
2008-06-25 14:00:00,41.39,41.65,41.37,41.6,50200.0,22.6382,22.7804,22.6272,22.753,50200.0
2008-06-25 14:10:00,41.59,41.78,41.48,41.75,228200.0,22.7476,22.8515,22.6874,22.8351,228200.0
2008-06-25 14:20:00,41.76,41.79,41.48,41.48,115700.0,22.8405,22.8569,22.6874,22.6874,115700.0
2008-06-25 14:30:00,41.49,41.63,41.27,41.44,171200.0,22.6929,22.7694,22.5725,22.6655,171200.0
2008-06-25 14:40:00,41.44,41.52,41.22,41.4,110600.0,22.6655,22.7093,22.5452,22.6436,110600.0
2008-06-25 14:50:00,41.41,41.59,41.36,41.54,87300.0,22.6491,22.7476,22.6218,22.7202,87300.0
2008-06-25 15:00:00,41.55,41.84,41.5,41.66,157000.0,22.7257,22.8843,22.6983,22.7858,157000.0
2008-06-25 15:10:00,41.67,41.75,41.57,41.61,97700.0,22.7913,22.8351,22.7366,22.7585,97700.0
2008-06-25 15:20:00,41.6,41.6,41.33,41.45,109900.0,22.753,22.753,22.6054,22.671,109900.0
2008-06-25 15:30:00,41.45,41.45,41.06,41.17,114200.0,22.671,22.671,22.4577,22.5178,114200.0
2008-06-25 15:40:00,41.16,41.29,41.09,41.12,123200.0,22.5124,22.5835,22.4741,22.4905,123200.0
2008-06-25 15:50:00,41.13,41.22,41.06,41.2,160900.0,22.496,22.5452,22.4577,22.5342,160900.0
2008-06-26 09:30:00,40.6,40.71,40.02,40.24,72800.0,22.2061,22.2662,21.8889,22.0092,72800.0
2008-06-26 09:40:00,40.25,40.42,39.98,40.01,80400.0,22.0146,22.1076,21.867,21.8834,80400.0
2008-06-26 09:50:00,39.99,40.0,39.81,39.85,97800.0,21.8724,21.8779,21.774,21.7959,97800.0
2008-06-26 10:00:00,39.85,40.04,39.7,39.83,66100.0,21.7959,21.8998,21.7138,21.7849,66100.0
2008-06-26 10:10:00,39.83,39.83,39.58,39.62,89200.0,21.7849,21.7849,21.6482,21.6701,89200.0
2008-06-26 10:20:00,39.63,40.02,39.6,39.96,158300.0,21.6755,21.8889,21.6591,21.856,158300.0
2008-06-26 10:30:00,39.96,39.97,39.56,39.67,81500.0,21.856,21.8615,21.6373,21.6974,81500.0
2008-06-26 10:40:00,39.67,39.71,39.56,39.57,84100.0,21.6974,21.7193,21.6373,21.6427,84100.0
2008-06-26 10:50:00,39.57,39.62,39.33,39.41,121000.0,21.6427,21.6701,21.5115,21.5552,121000.0
2008-06-26 11:00:00,39.42,39.51,39.36,39.49,118300.0,21.5607,21.6099,21.5279,21.599,118300.0
2008-06-26 11:10:00,39.49,39.53,39.41,39.43,73900.0,21.599,21.6208,21.5552,21.5662,73900.0
2008-06-26 11:20:00,39.42,39.54,39.38,39.54,65200.0,21.5607,21.6263,21.5388,21.6263,65200.0
2008-06-26 11:30:00,39.54,39.65,39.54,39.62,77900.0,21.6263,21.6865,21.6263,21.6701,77900.0
2008-06-26 11:40:00,39.62,39.81,39.62,39.79,71900.0,21.6701,21.774,21.6701,21.7631,71900.0
2008-06-26 11:50:00,39.79,39.82,39.65,39.68,71100.0,21.7631,21.7795,21.6865,21.7029,71100.0
2008-06-26 12:00:00,39.68,39.7,39.52,39.6,54100.0,21.7029,21.7138,21.6154,21.6591,54100.0
2008-06-26 12:10:00,39.61,39.71,39.57,39.68,79500.0,21.6646,21.7193,21.6427,21.7029,79500.0
2008-06-26 12:20:00,39.68,39.77,39.65,39.67,45700.0,21.7029,21.7521,21.6865,21.6974,45700.0
2008-06-26 12:30:00,39.67,39.7,39.56,39.61,62100.0,21.6974,21.7138,21.6373,21.6646,62100.0
2008-06-26 12:40:00,39.61,39.66,39.53,39.62,45700.0,21.6646,21.6919,21.6208,21.6701,45700.0
2008-06-26 12:50:00,39.61,39.64,39.53,39.59,43800.0,21.6646,21.681,21.6208,21.6537,43800.0
2008-06-26 13:00:00,39.59,39.69,39.58,39.59,41600.0,21.6537,21.7084,21.6482,21.6537,41600.0
2008-06-26 13:10:00,39.59,39.73,39.59,39.67,38400.0,21.6537,21.7302,21.6537,21.6974,38400.0
2008-06-26 13:20:00,39.68,39.69,39.48,39.49,88700.0,21.7029,21.7084,21.5935,21.599,88700.0
2008-06-26 13:30:00,39.48,39.6,39.43,39.57,84600.0,21.5935,21.6591,21.5662,21.6427,84600.0
2008-06-26 13:40:00,39.56,39.65,39.53,39.57,36100.0,21.6373,21.6865,21.6208,21.6427,36100.0
2008-06-26 13:50:00,39.55,39.78,39.54,39.76,48300.0,21.6318,21.7576,21.6263,21.7466,48300.0
2008-06-26 14:00:00,39.72,39.96,39.71,39.9,163900.0,21.7248,21.856,21.7193,21.8232,163900.0
2008-06-26 14:10:00,39.9,39.9,39.66,39.69,113600.0,21.8232,21.8232,21.6919,21.7084,113600.0
2008-06-26 14:20:00,39.69,39.72,39.58,39.66,111300.0,21.7084,21.7248,21.6482,21.6919,111300.0
2008-06-26 14:30:00,39.65,39.67,39.52,39.52,67200.0,21.6865,21.6974,21.6154,21.6154,67200.0
2008-06-26 14:40:00,39.52,39.52,39.36,39.36,126900.0,21.6154,21.6154,21.5279,21.5279,126900.0
2008-06-26 14:50:00,39.37,39.59,39.36,39.57,73700.0,21.5333,21.6537,21.5279,21.6427,73700.0
2008-06-26 15:00:00,39.57,39.72,39.53,39.66,127700.0,21.6427,21.7248,21.6208,21.6919,127700.0
2008-06-26 15:10:00,39.66,39.71,39.45,39.58,66500.0,21.6919,21.7193,21.5771,21.6482,66500.0
2008-06-26 15:20:00,39.57,39.74,39.53,39.63,49700.0,21.6427,21.7357,21.6208,21.6755,49700.0
2008-06-26 15:30:00,39.62,39.7,39.54,39.66,83400.0,21.6701,21.7138,21.6263,21.6919,83400.0
2008-06-26 15:40:00,39.65,39.67,39.47,39.62,179100.0,21.6865,21.6974,21.588,21.6701,179100.0
2008-06-26 15:50:00,39.62,39.62,39.46,39.46,218700.0,21.6701,21.6701,21.5826,21.5826,218700.0
2008-06-27 09:30:00,39.69,39.79,39.24,39.24,66300.0,21.7084,21.7631,21.4622,21.4622,66300.0
2008-06-27 09:40:00,39.23,39.23,38.9,39.06,85900.0,21.4568,21.4568,21.2763,21.3638,85900.0
2008-06-27 09:50:00,39.1,39.61,39.03,39.59,73500.0,21.3857,21.6646,21.3474,21.6537,73500.0
2008-06-27 10:00:00,39.63,39.92,39.57,39.8,142400.0,21.6755,21.8342,21.6427,21.7685,142400.0
2008-06-27 10:10:00,39.8,39.81,39.52,39.64,54600.0,21.7685,21.774,21.6154,21.681,54600.0
2008-06-27 10:20:00,39.61,39.79,39.55,39.58,51200.0,21.6646,21.7631,21.6318,21.6482,51200.0
2008-06-27 10:30:00,39.58,39.89,39.54,39.65,70700.0,21.6482,21.8177,21.6263,21.6865,70700.0
2008-06-27 10:40:00,39.64,39.66,39.36,39.44,84900.0,21.681,21.6919,21.5279,21.5716,84900.0
2008-06-27 10:50:00,39.44,39.47,39.3,39.43,46500.0,21.5716,21.588,21.495,21.5662,46500.0
2008-06-27 11:00:00,39.43,39.44,39.23,39.41,46400.0,21.5662,21.5716,21.4568,21.5552,46400.0
2008-06-27 11:10:00,39.4,39.43,39.3,39.33,29400.0,21.5497,21.5662,21.495,21.5115,29400.0
2008-06-27 11:20:00,39.33,39.53,39.33,39.49,30600.0,21.5115,21.6208,21.5115,21.599,30600.0
2008-06-27 11:30:00,39.49,39.54,39.35,39.51,43200.0,21.599,21.6263,21.5224,21.6099,43200.0
2008-06-27 11:40:00,39.51,39.64,39.47,39.61,30300.0,21.6099,21.681,21.588,21.6646,30300.0
2008-06-27 11:50:00,39.63,39.65,39.47,39.49,28200.0,21.6755,21.6865,21.588,21.599,28200.0
2008-06-27 12:00:00,39.48,39.61,39.48,39.56,27800.0,21.5935,21.6646,21.5935,21.6373,27800.0
2008-06-27 12:10:00,39.55,39.58,39.46,39.56,44500.0,21.6318,21.6482,21.5826,21.6373,44500.0
2008-06-27 12:20:00,39.56,39.62,39.53,39.57,39700.0,21.6373,21.6701,21.6208,21.6427,39700.0
2008-06-27 12:30:00,39.58,39.58,39.44,39.48,42100.0,21.6482,21.6482,21.5716,21.5935,42100.0
2008-06-27 12:40:00,39.48,39.54,39.38,39.4,48700.0,21.5935,21.6263,21.5388,21.5497,48700.0
2008-06-27 12:50:00,39.4,39.49,39.34,39.45,59600.0,21.5497,21.599,21.5169,21.5771,59600.0
2008-06-27 13:00:00,39.45,39.48,39.24,39.27,52800.0,21.5771,21.5935,21.4622,21.4786,52800.0
2008-06-27 13:10:00,39.27,39.3,39.19,39.22,101100.0,21.4786,21.495,21.4349,21.4513,101100.0
2008-06-27 13:20:00,39.22,39.23,39.09,39.2,76400.0,21.4513,21.4568,21.3802,21.4404,76400.0
2008-06-27 13:30:00,39.18,39.21,39.06,39.08,60500.0,21.4294,21.4458,21.3638,21.3747,60500.0
2008-06-27 13:40:00,39.07,39.15,39.05,39.09,64100.0,21.3693,21.413,21.3583,21.3802,64100.0
2008-06-27 13:50:00,39.09,39.21,39.05,39.17,39600.0,21.3802,21.4458,21.3583,21.4239,39600.0
2008-06-27 14:00:00,39.18,39.28,39.13,39.24,61000.0,21.4294,21.4841,21.4021,21.4622,61000.0
2008-06-27 14:10:00,39.26,39.49,39.21,39.31,73400.0,21.4732,21.599,21.4458,21.5005,73400.0
2008-06-27 14:20:00,39.29,39.56,39.11,39.49,119800.0,21.4896,21.6373,21.3911,21.599,119800.0
2008-06-27 14:30:00,39.48,39.65,39.4,39.52,61300.0,21.5935,21.6865,21.5497,21.6154,61300.0
2008-06-27 14:40:00,39.52,39.6,39.41,39.6,30700.0,21.6154,21.6591,21.5552,21.6591,30700.0
2008-06-27 14:50:00,39.62,39.67,39.49,39.67,32100.0,21.6701,21.6974,21.599,21.6974,32100.0
2008-06-27 15:00:00,39.67,39.68,39.52,39.66,59300.0,21.6974,21.7029,21.6154,21.6919,59300.0
2008-06-27 15:10:00,39.66,39.74,39.57,39.63,93700.0,21.6919,21.7357,21.6427,21.6755,93700.0
2008-06-27 15:20:00,39.62,39.8,39.58,39.68,156000.0,21.6701,21.7685,21.6482,21.7029,156000.0
2008-06-27 15:30:00,39.67,39.76,39.62,39.72,134500.0,21.6974,21.7466,21.6701,21.7248,134500.0
2008-06-27 15:40:00,39.71,39.85,39.68,39.75,164500.0,21.7193,21.7959,21.7029,21.7412,164500.0
2008-06-27 15:50:00,39.76,39.9,39.62,39.77,562600.0,21.7466,21.8232,21.6701,21.7521,562600.0
2008-06-30 09:30:00,39.98,40.55,39.57,40.33,169900.0,21.867,22.1787,21.6427,22.0584,169900.0
2008-06-30 09:40:00,40.35,40.93,40.35,40.71,147800.0,22.0693,22.3866,22.0693,22.2662,147800.0
2008-06-30 09:50:00,40.71,40.73,40.26,40.33,121600.0,22.2662,22.2772,22.0201,22.0584,121600.0
2008-06-30 10:00:00,40.35,40.6,40.3,40.59,152600.0,22.0693,22.2061,22.042,22.2006,152600.0
2008-06-30 10:10:00,40.59,40.85,40.55,40.68,129100.0,22.2006,22.3428,22.1787,22.2498,129100.0
2008-06-30 10:20:00,40.67,40.92,40.67,40.8,134500.0,22.2444,22.3811,22.2444,22.3155,134500.0
2008-06-30 10:30:00,40.79,40.95,40.67,40.84,90900.0,22.31,22.3975,22.2444,22.3373,90900.0
2008-06-30 10:40:00,40.83,40.92,40.7,40.92,99200.0,22.3319,22.3811,22.2608,22.3811,99200.0
2008-06-30 10:50:00,40.93,41.25,40.88,41.18,151000.0,22.3866,22.5616,22.3592,22.5233,151000.0
2008-06-30 11:00:00,41.19,41.25,41.02,41.09,73700.0,22.5288,22.5616,22.4358,22.4741,73700.0
2008-06-30 11:10:00,41.09,41.42,41.09,41.39,92400.0,22.4741,22.6546,22.4741,22.6382,92400.0
2008-06-30 11:20:00,41.39,41.62,41.26,41.62,138100.0,22.6382,22.764,22.5671,22.764,138100.0
2008-06-30 11:30:00,41.62,41.69,41.52,41.55,82500.0,22.764,22.8023,22.7093,22.7257,82500.0
2008-06-30 11:40:00,41.56,41.6,41.33,41.43,89300.0,22.7312,22.753,22.6054,22.66,89300.0
2008-06-30 11:50:00,41.43,41.59,41.43,41.49,89600.0,22.66,22.7476,22.66,22.6929,89600.0
2008-06-30 12:00:00,41.51,41.56,41.35,41.48,59900.0,22.7038,22.7312,22.6163,22.6874,59900.0
2008-06-30 12:10:00,41.48,41.58,41.47,41.49,53500.0,22.6874,22.7421,22.6819,22.6929,53500.0
2008-06-30 12:20:00,41.51,41.51,41.38,41.51,84100.0,22.7038,22.7038,22.6327,22.7038,84100.0
2008-06-30 12:30:00,41.51,41.52,41.22,41.26,81300.0,22.7038,22.7093,22.5452,22.5671,81300.0
2008-06-30 12:40:00,41.27,41.47,41.24,41.38,80300.0,22.5725,22.6819,22.5561,22.6327,80300.0
2008-06-30 12:50:00,41.38,41.44,41.12,41.2,66000.0,22.6327,22.6655,22.4905,22.5342,66000.0
2008-06-30 13:00:00,41.2,41.22,41.08,41.1,50800.0,22.5342,22.5452,22.4686,22.4796,50800.0
2008-06-30 13:10:00,41.08,41.25,41.06,41.25,75900.0,22.4686,22.5616,22.4577,22.5616,75900.0
2008-06-30 13:20:00,41.25,41.28,41.14,41.14,71600.0,22.5616,22.578,22.5014,22.5014,71600.0
2008-06-30 13:30:00,41.14,41.18,41.03,41.05,78600.0,22.5014,22.5233,22.4413,22.4522,78600.0
2008-06-30 13:40:00,41.04,41.06,40.88,40.9,85500.0,22.4467,22.4577,22.3592,22.3702,85500.0
2008-06-30 13:50:00,40.9,40.95,40.76,40.9,166200.0,22.3702,22.3975,22.2936,22.3702,166200.0
2008-06-30 14:00:00,40.9,41.05,40.85,40.96,105100.0,22.3702,22.4522,22.3428,22.403,105100.0
2008-06-30 14:10:00,40.97,41.06,40.91,41.0,56000.0,22.4085,22.4577,22.3756,22.4249,56000.0
2008-06-30 14:20:00,40.99,41.37,40.99,41.34,110300.0,22.4194,22.6272,22.4194,22.6108,110300.0
2008-06-30 14:30:00,41.36,41.39,41.11,41.13,80500.0,22.6218,22.6382,22.485,22.496,80500.0
2008-06-30 14:40:00,41.14,41.28,41.08,41.26,71500.0,22.5014,22.578,22.4686,22.5671,71500.0
2008-06-30 14:50:00,41.25,41.3,41.08,41.13,67800.0,22.5616,22.5889,22.4686,22.496,67800.0
2008-06-30 15:00:00,41.13,41.24,41.1,41.18,113700.0,22.496,22.5561,22.4796,22.5233,113700.0
2008-06-30 15:10:00,41.19,41.31,41.17,41.26,93100.0,22.5288,22.5944,22.5178,22.5671,93100.0
2008-06-30 15:20:00,41.26,41.3,41.18,41.21,115300.0,22.5671,22.5889,22.5233,22.5397,115300.0
2008-06-30 15:30:00,41.21,41.22,41.06,41.16,165100.0,22.5397,22.5452,22.4577,22.5124,165100.0
2008-06-30 15:40:00,41.17,41.17,40.91,40.96,390400.0,22.5178,22.5178,22.3756,22.403,390400.0
2008-06-30 15:50:00,40.96,40.96,40.68,40.74,494300.0,22.403,22.403,22.2498,22.2827,494300.0
2008-07-01 09:30:00,40.61,41.14,40.52,40.85,243700.0,22.2116,22.5014,22.1623,22.3428,243700.0
2008-07-01 09:40:00,40.83,41.01,40.71,40.71,159500.0,22.3319,22.4303,22.2662,22.2662,159500.0
2008-07-01 09:50:00,40.7,40.81,40.57,40.64,84200.0,22.2608,22.3209,22.1897,22.228,84200.0
2008-07-01 10:00:00,40.62,40.99,40.61,40.85,145900.0,22.217,22.4194,22.2116,22.3428,145900.0
2008-07-01 10:10:00,40.85,40.89,40.7,40.82,132800.0,22.3428,22.3647,22.2608,22.3264,132800.0
2008-07-01 10:20:00,40.83,40.93,40.83,40.88,50200.0,22.3319,22.3866,22.3319,22.3592,50200.0
2008-07-01 10:30:00,40.89,41.28,40.87,41.28,172600.0,22.3647,22.578,22.3538,22.578,172600.0
2008-07-01 10:40:00,41.28,41.3,41.0,41.24,103500.0,22.578,22.5889,22.4249,22.5561,103500.0
2008-07-01 10:50:00,41.25,41.33,41.14,41.33,91400.0,22.5616,22.6054,22.5014,22.6054,91400.0
2008-07-01 11:00:00,41.34,41.44,41.2,41.21,159500.0,22.6108,22.6655,22.5342,22.5397,159500.0
2008-07-01 11:10:00,41.2,41.36,41.19,41.23,107500.0,22.5342,22.6218,22.5288,22.5507,107500.0
2008-07-01 11:20:00,41.24,41.34,41.23,41.27,79900.0,22.5561,22.6108,22.5507,22.5725,79900.0
2008-07-01 11:30:00,41.27,41.43,41.22,41.28,93100.0,22.5725,22.66,22.5452,22.578,93100.0
2008-07-01 11:40:00,41.28,41.29,41.11,41.18,110700.0,22.578,22.5835,22.485,22.5233,110700.0
2008-07-01 11:50:00,41.19,41.25,41.13,41.17,75600.0,22.5288,22.5616,22.496,22.5178,75600.0
2008-07-01 12:00:00,41.16,41.18,40.88,40.88,111400.0,22.5124,22.5233,22.3592,22.3592,111400.0
2008-07-01 12:10:00,40.89,40.9,40.58,40.74,227800.0,22.3647,22.3702,22.1951,22.2827,227800.0
2008-07-01 12:20:00,40.76,40.78,40.58,40.61,162500.0,22.2936,22.3045,22.1951,22.2116,162500.0
2008-07-01 12:30:00,40.62,40.62,40.5,40.55,101700.0,22.217,22.217,22.1514,22.1787,101700.0
2008-07-01 12:40:00,40.56,40.57,40.41,40.52,96500.0,22.1842,22.1897,22.1022,22.1623,96500.0
2008-07-01 12:50:00,40.53,40.61,40.46,40.59,42100.0,22.1678,22.2116,22.1295,22.2006,42100.0
2008-07-01 13:00:00,40.6,40.73,40.55,40.55,96500.0,22.2061,22.2772,22.1787,22.1787,96500.0
2008-07-01 13:10:00,40.55,40.74,40.55,40.7,80500.0,22.1787,22.2827,22.1787,22.2608,80500.0
2008-07-01 13:20:00,40.71,40.92,40.66,40.74,68000.0,22.2662,22.3811,22.2389,22.2827,68000.0
2008-07-01 13:30:00,40.74,40.74,40.6,40.68,46700.0,22.2827,22.2827,22.2061,22.2498,46700.0
2008-07-01 13:40:00,40.67,40.79,40.56,40.76,82500.0,22.2444,22.31,22.1842,22.2936,82500.0
2008-07-01 13:50:00,40.79,41.1,40.77,41.09,142300.0,22.31,22.4796,22.2991,22.4741,142300.0
2008-07-01 14:00:00,41.07,41.3,41.0,41.3,170400.0,22.4631,22.5889,22.4249,22.5889,170400.0
2008-07-01 14:10:00,41.3,41.5,41.21,41.33,141400.0,22.5889,22.6983,22.5397,22.6054,141400.0
2008-07-01 14:20:00,41.33,41.54,41.32,41.37,169900.0,22.6054,22.7202,22.5999,22.6272,169900.0
2008-07-01 14:30:00,41.36,41.41,41.26,41.36,99900.0,22.6218,22.6491,22.5671,22.6218,99900.0
2008-07-01 14:40:00,41.36,41.76,41.35,41.58,156700.0,22.6218,22.8405,22.6163,22.7421,156700.0
2008-07-01 14:50:00,41.59,41.67,41.5,41.5,95500.0,22.7476,22.7913,22.6983,22.6983,95500.0
2008-07-01 15:00:00,41.5,41.61,41.38,41.61,138400.0,22.6983,22.7585,22.6327,22.7585,138400.0
2008-07-01 15:10:00,41.61,41.63,41.26,41.28,119900.0,22.7585,22.7694,22.5671,22.578,119900.0
2008-07-01 15:20:00,41.29,41.51,41.23,41.4,96400.0,22.5835,22.7038,22.5507,22.6436,96400.0
2008-07-01 15:30:00,41.39,41.58,41.31,41.56,101800.0,22.6382,22.7421,22.5944,22.7312,101800.0
2008-07-01 15:40:00,41.57,41.63,41.42,41.45,162300.0,22.7366,22.7694,22.6546,22.671,162300.0
2008-07-01 15:50:00,41.45,41.6,41.44,41.56,195100.0,22.671,22.753,22.6655,22.7312,195100.0
2008-07-02 09:30:00,41.54,41.79,41.51,41.65,131500.0,22.7202,22.8569,22.7038,22.7804,131500.0
2008-07-02 09:40:00,41.68,42.03,41.66,41.85,205300.0,22.7968,22.9882,22.7858,22.8898,205300.0
2008-07-02 09:50:00,41.85,41.93,41.52,41.66,170800.0,22.8898,22.9335,22.7093,22.7858,170800.0
2008-07-02 10:00:00,41.66,41.86,41.6,41.83,127100.0,22.7858,22.8952,22.753,22.8788,127100.0
2008-07-02 10:10:00,41.83,41.87,41.71,41.73,139500.0,22.8788,22.9007,22.8132,22.8241,139500.0
2008-07-02 10:20:00,41.73,41.87,41.61,41.68,115700.0,22.8241,22.9007,22.7585,22.7968,115700.0
2008-07-02 10:30:00,41.72,41.74,41.37,41.43,123300.0,22.8187,22.8296,22.6272,22.66,123300.0
2008-07-02 10:40:00,41.42,41.66,41.38,41.58,48800.0,22.6546,22.7858,22.6327,22.7421,48800.0
2008-07-02 10:50:00,41.57,41.57,41.41,41.46,37800.0,22.7366,22.7366,22.6491,22.6765,37800.0
2008-07-02 11:00:00,41.43,41.43,41.11,41.21,95200.0,22.66,22.66,22.485,22.5397,95200.0
2008-07-02 11:10:00,41.21,41.24,41.08,41.18,97800.0,22.5397,22.5561,22.4686,22.5233,97800.0
2008-07-02 11:20:00,41.16,41.17,41.01,41.06,61100.0,22.5124,22.5178,22.4303,22.4577,61100.0
2008-07-02 11:30:00,41.07,41.1,40.86,40.97,85100.0,22.4631,22.4796,22.3483,22.4085,85100.0
2008-07-02 11:40:00,40.97,41.04,40.8,40.89,46500.0,22.4085,22.4467,22.3155,22.3647,46500.0
2008-07-02 11:50:00,40.91,40.91,40.73,40.76,50000.0,22.3756,22.3756,22.2772,22.2936,50000.0
2008-07-02 12:00:00,40.77,40.77,40.7,40.71,94400.0,22.2991,22.2991,22.2608,22.2662,94400.0
2008-07-02 12:10:00,40.7,40.72,40.62,40.66,75900.0,22.2608,22.2717,22.217,22.2389,75900.0
2008-07-02 12:20:00,40.68,40.7,40.38,40.49,119800.0,22.2498,22.2608,22.0858,22.1459,119800.0
2008-07-02 12:30:00,40.51,40.52,40.38,40.51,59600.0,22.1569,22.1623,22.0858,22.1569,59600.0
2008-07-02 12:40:00,40.51,40.56,40.45,40.53,42500.0,22.1569,22.1842,22.124,22.1678,42500.0
2008-07-02 12:50:00,40.53,40.55,40.42,40.52,51800.0,22.1678,22.1787,22.1076,22.1623,51800.0
2008-07-02 13:00:00,40.53,40.56,40.44,40.46,38900.0,22.1678,22.1842,22.1186,22.1295,38900.0
2008-07-02 13:10:00,40.46,40.58,40.46,40.57,46600.0,22.1295,22.1951,22.1295,22.1897,46600.0
2008-07-02 13:20:00,40.57,40.65,40.49,40.59,68200.0,22.1897,22.2334,22.1459,22.2006,68200.0
2008-07-02 13:30:00,40.57,40.66,40.52,40.61,35000.0,22.1897,22.2389,22.1623,22.2116,35000.0
2008-07-02 13:40:00,40.61,40.66,40.52,40.66,40300.0,22.2116,22.2389,22.1623,22.2389,40300.0
2008-07-02 13:50:00,40.68,40.89,40.65,40.81,67000.0,22.2498,22.3647,22.2334,22.3209,67000.0
2008-07-02 14:00:00,40.82,40.9,40.71,40.76,94000.0,22.3264,22.3702,22.2662,22.2936,94000.0
2008-07-02 14:10:00,40.76,40.83,40.71,40.82,55400.0,22.2936,22.3319,22.2662,22.3264,55400.0
2008-07-02 14:20:00,40.81,40.82,40.51,40.51,69900.0,22.3209,22.3264,22.1569,22.1569,69900.0
2008-07-02 14:30:00,40.51,40.75,40.51,40.63,174600.0,22.1569,22.2881,22.1569,22.2225,174600.0
2008-07-02 14:40:00,40.62,40.71,40.62,40.62,83500.0,22.217,22.2662,22.217,22.217,83500.0
2008-07-02 14:50:00,40.63,40.66,40.54,40.62,125200.0,22.2225,22.2389,22.1733,22.217,125200.0
2008-07-02 15:00:00,40.63,40.77,40.55,40.67,91100.0,22.2225,22.2991,22.1787,22.2444,91100.0
2008-07-02 15:10:00,40.67,40.77,40.63,40.65,92900.0,22.2444,22.2991,22.2225,22.2334,92900.0
2008-07-02 15:20:00,40.65,40.76,40.55,40.57,98600.0,22.2334,22.2936,22.1787,22.1897,98600.0
2008-07-02 15:30:00,40.57,40.69,40.52,40.62,173300.0,22.1897,22.2553,22.1623,22.217,173300.0
2008-07-02 15:40:00,40.62,40.63,40.24,40.24,264400.0,22.217,22.2225,22.0092,22.0092,264400.0
2008-07-02 15:50:00,40.25,40.41,40.2,40.31,248100.0,22.0146,22.1022,21.9873,22.0475,248100.0
2008-07-03 09:30:00,40.46,40.62,39.8,39.89,80100.0,22.1295,22.217,21.7685,21.8177,80100.0
2008-07-03 09:40:00,39.89,39.98,39.37,39.47,149300.0,21.8177,21.867,21.5333,21.588,149300.0
2008-07-03 09:50:00,39.49,39.61,39.37,39.53,80400.0,21.599,21.6646,21.5333,21.6208,80400.0
2008-07-03 10:00:00,39.53,39.56,39.2,39.44,132700.0,21.6208,21.6373,21.4404,21.5716,132700.0
2008-07-03 10:10:00,39.41,39.7,39.28,39.69,96300.0,21.5552,21.7138,21.4841,21.7084,96300.0
2008-07-03 10:20:00,39.69,40.2,39.61,40.08,156700.0,21.7084,21.9873,21.6646,21.9217,156700.0
2008-07-03 10:30:00,40.08,40.3,39.9,40.29,113400.0,21.9217,22.042,21.8232,22.0365,113400.0
2008-07-03 10:40:00,40.3,40.3,40.06,40.28,104400.0,22.042,22.042,21.9107,22.0311,104400.0
2008-07-03 10:50:00,40.26,40.37,40.16,40.21,161300.0,22.0201,22.0803,21.9654,21.9928,161300.0
2008-07-03 11:00:00,40.23,40.44,40.17,40.4,142700.0,22.0037,22.1186,21.9709,22.0967,142700.0
2008-07-03 11:10:00,40.39,40.49,40.31,40.43,91900.0,22.0912,22.1459,22.0475,22.1131,91900.0
2008-07-03 11:20:00,40.45,40.57,40.4,40.56,107000.0,22.124,22.1897,22.0967,22.1842,107000.0
2008-07-03 11:30:00,40.58,40.62,40.46,40.62,106500.0,22.1951,22.217,22.1295,22.217,106500.0
2008-07-03 11:40:00,40.6,40.68,40.49,40.54,119900.0,22.2061,22.2498,22.1459,22.1733,119900.0
2008-07-03 11:50:00,40.55,40.57,40.34,40.41,61500.0,22.1787,22.1897,22.0639,22.1022,61500.0
2008-07-03 12:00:00,40.42,40.42,40.12,40.18,96300.0,22.1076,22.1076,21.9435,21.9764,96300.0
2008-07-03 12:10:00,40.19,40.22,40.02,40.2,79800.0,21.9818,21.9982,21.8889,21.9873,79800.0
2008-07-03 12:20:00,40.2,40.2,40.09,40.13,58800.0,21.9873,21.9873,21.9271,21.949,58800.0
2008-07-03 12:30:00,40.14,40.15,39.87,39.97,146700.0,21.9545,21.96,21.8068,21.8615,146700.0
2008-07-03 12:40:00,39.98,40.06,39.84,40.05,120100.0,21.867,21.9107,21.7904,21.9053,120100.0
2008-07-03 12:50:00,40.05,40.2,39.85,39.87,166300.0,21.9053,21.9873,21.7959,21.8068,166300.0
2008-07-07 09:30:00,40.13,40.95,40.07,40.95,128000.0,21.949,22.3975,21.9162,22.3975,128000.0
2008-07-07 09:40:00,40.95,41.1,40.62,40.69,83500.0,22.3975,22.4796,22.217,22.2553,83500.0
2008-07-07 09:50:00,40.68,40.75,40.55,40.75,74800.0,22.2498,22.2881,22.1787,22.2881,74800.0
2008-07-07 10:00:00,40.75,40.85,40.48,40.5,130800.0,22.2881,22.3428,22.1404,22.1514,130800.0
2008-07-07 10:10:00,40.48,40.86,40.48,40.72,169600.0,22.1404,22.3483,22.1404,22.2717,169600.0
2008-07-07 10:20:00,40.73,41.03,40.67,40.97,145700.0,22.2772,22.4413,22.2444,22.4085,145700.0
2008-07-07 10:30:00,40.97,41.21,40.97,41.15,155200.0,22.4085,22.5397,22.4085,22.5069,155200.0
2008-07-07 10:40:00,41.15,41.18,40.94,41.07,89300.0,22.5069,22.5233,22.392,22.4631,89300.0
2008-07-07 10:50:00,41.06,41.28,41.06,41.25,145000.0,22.4577,22.578,22.4577,22.5616,145000.0
2008-07-07 11:00:00,41.25,41.4,41.13,41.14,121200.0,22.5616,22.6436,22.496,22.5014,121200.0
2008-07-07 11:10:00,41.12,41.23,41.12,41.21,68600.0,22.4905,22.5507,22.4905,22.5397,68600.0
2008-07-07 11:20:00,41.2,41.22,41.05,41.13,37400.0,22.5342,22.5452,22.4522,22.496,37400.0
2008-07-07 11:30:00,41.13,41.24,40.96,41.0,54600.0,22.496,22.5561,22.403,22.4249,54600.0
2008-07-07 11:40:00,41.0,41.01,40.85,40.87,53400.0,22.4249,22.4303,22.3428,22.3538,53400.0
2008-07-07 11:50:00,40.88,41.0,40.86,40.92,61200.0,22.3592,22.4249,22.3483,22.3811,61200.0
2008-07-07 12:00:00,40.92,40.96,40.8,40.83,58300.0,22.3811,22.403,22.3155,22.3319,58300.0
2008-07-07 12:10:00,40.85,40.85,40.32,40.39,135200.0,22.3428,22.3428,22.0529,22.0912,135200.0
2008-07-07 12:20:00,40.38,40.43,40.12,40.16,117300.0,22.0858,22.1131,21.9435,21.9654,117300.0
2008-07-07 12:30:00,40.15,40.25,40.06,40.18,122200.0,21.96,22.0146,21.9107,21.9764,122200.0
2008-07-07 12:40:00,40.17,40.25,40.05,40.09,98100.0,21.9709,22.0146,21.9053,21.9271,98100.0
2008-07-07 12:50:00,40.09,40.2,39.72,39.74,104000.0,21.9271,21.9873,21.7248,21.7357,104000.0
2008-07-07 13:00:00,39.75,39.87,39.54,39.82,124300.0,21.7412,21.8068,21.6263,21.7795,124300.0
2008-07-07 13:10:00,39.82,39.9,39.7,39.75,61700.0,21.7795,21.8232,21.7138,21.7412,61700.0
2008-07-07 13:20:00,39.74,39.78,39.66,39.68,55700.0,21.7357,21.7576,21.6919,21.7029,55700.0
2008-07-07 13:30:00,39.68,39.8,39.6,39.64,58800.0,21.7029,21.7685,21.6591,21.681,58800.0
2008-07-07 13:40:00,39.65,39.7,39.57,39.57,54800.0,21.6865,21.7138,21.6427,21.6427,54800.0
2008-07-07 13:50:00,39.56,39.65,39.49,39.58,59500.0,21.6373,21.6865,21.599,21.6482,59500.0
2008-07-07 14:00:00,39.59,39.74,39.47,39.52,101600.0,21.6537,21.7357,21.588,21.6154,101600.0
2008-07-07 14:10:00,39.53,39.76,39.46,39.69,103100.0,21.6208,21.7466,21.5826,21.7084,103100.0
2008-07-07 14:20:00,39.72,39.86,39.65,39.72,84500.0,21.7248,21.8013,21.6865,21.7248,84500.0
2008-07-07 14:30:00,39.73,39.86,39.72,39.84,73900.0,21.7302,21.8013,21.7248,21.7904,73900.0
2008-07-07 14:40:00,39.84,39.84,39.59,39.68,87500.0,21.7904,21.7904,21.6537,21.7029,87500.0
2008-07-07 14:50:00,39.67,39.75,39.62,39.74,57800.0,21.6974,21.7412,21.6701,21.7357,57800.0
2008-07-07 15:00:00,39.75,40.08,39.75,40.07,146000.0,21.7412,21.9217,21.7412,21.9162,146000.0
2008-07-07 15:10:00,40.07,40.38,40.02,40.36,134100.0,21.9162,22.0858,21.8889,22.0748,134100.0
2008-07-07 15:20:00,40.35,40.46,40.2,40.44,126800.0,22.0693,22.1295,21.9873,22.1186,126800.0
2008-07-07 15:30:00,40.44,40.58,40.38,40.55,147000.0,22.1186,22.1951,22.0858,22.1787,147000.0
2008-07-07 15:40:00,40.55,40.59,40.33,40.34,165300.0,22.1787,22.2006,22.0584,22.0639,165300.0
2008-07-07 15:50:00,40.35,40.46,40.16,40.19,184400.0,22.0693,22.1295,21.9654,21.9818,184400.0
2008-07-08 09:30:00,40.35,40.35,39.37,39.69,131000.0,22.0693,22.0693,21.5333,21.7084,131000.0
2008-07-08 09:40:00,39.73,40.55,39.73,40.26,158000.0,21.7302,22.1787,21.7302,22.0201,158000.0
2008-07-08 09:50:00,40.3,40.5,40.23,40.35,57600.0,22.042,22.1514,22.0037,22.0693,57600.0
2008-07-08 10:00:00,40.35,40.38,39.97,40.23,96400.0,22.0693,22.0858,21.8615,22.0037,96400.0
2008-07-08 10:10:00,40.26,40.28,39.84,40.01,190500.0,22.0201,22.0311,21.7904,21.8834,190500.0
2008-07-08 10:20:00,40.01,40.05,39.57,39.65,169100.0,21.8834,21.9053,21.6427,21.6865,169100.0
2008-07-08 10:30:00,39.64,39.73,39.4,39.6,148000.0,21.681,21.7302,21.5497,21.6591,148000.0
2008-07-08 10:40:00,39.58,39.58,39.28,39.34,114700.0,21.6482,21.6482,21.4841,21.5169,114700.0
2008-07-08 10:50:00,39.32,39.57,39.23,39.56,108500.0,21.506,21.6427,21.4568,21.6373,108500.0
2008-07-08 11:00:00,39.54,39.63,39.43,39.55,114800.0,21.6263,21.6755,21.5662,21.6318,114800.0
2008-07-08 11:10:00,39.55,39.9,39.55,39.79,124000.0,21.6318,21.8232,21.6318,21.7631,124000.0
2008-07-08 11:20:00,39.79,40.02,39.76,40.0,76200.0,21.7631,21.8889,21.7466,21.8779,76200.0
2008-07-08 11:30:00,40.0,40.0,39.79,39.8,64800.0,21.8779,21.8779,21.7631,21.7685,64800.0
2008-07-08 11:40:00,39.79,39.88,39.68,39.78,56400.0,21.7631,21.8123,21.7029,21.7576,56400.0
2008-07-08 11:50:00,39.79,39.9,39.7,39.83,52100.0,21.7631,21.8232,21.7138,21.7849,52100.0
2008-07-08 12:00:00,39.83,39.94,39.7,39.82,51200.0,21.7849,21.8451,21.7138,21.7795,51200.0
2008-07-08 12:10:00,39.8,39.98,39.78,39.84,79700.0,21.7685,21.867,21.7576,21.7904,79700.0
2008-07-08 12:20:00,39.84,40.19,39.8,40.16,114400.0,21.7904,21.9818,21.7685,21.9654,114400.0
2008-07-08 12:30:00,40.17,40.38,40.17,40.34,93300.0,21.9709,22.0858,21.9709,22.0639,93300.0
2008-07-08 12:40:00,40.33,40.34,40.09,40.09,54100.0,22.0584,22.0639,21.9271,21.9271,54100.0
2008-07-08 12:50:00,40.06,40.18,40.06,40.12,30200.0,21.9107,21.9764,21.9107,21.9435,30200.0
2008-07-08 13:00:00,40.13,40.26,40.09,40.23,39600.0,21.949,22.0201,21.9271,22.0037,39600.0
2008-07-08 13:10:00,40.23,40.31,40.14,40.18,69700.0,22.0037,22.0475,21.9545,21.9764,69700.0
2008-07-08 13:20:00,40.17,40.23,40.03,40.23,74900.0,21.9709,22.0037,21.8943,22.0037,74900.0
2008-07-08 13:30:00,40.23,40.24,40.04,40.06,98000.0,22.0037,22.0092,21.8998,21.9107,98000.0
2008-07-08 13:40:00,40.04,40.1,39.94,40.03,91800.0,21.8998,21.9326,21.8451,21.8943,91800.0
2008-07-08 13:50:00,40.03,40.09,39.92,39.92,60000.0,21.8943,21.9271,21.8342,21.8342,60000.0
2008-07-08 14:00:00,39.92,40.1,39.88,40.02,44700.0,21.8342,21.9326,21.8123,21.8889,44700.0
2008-07-08 14:10:00,40.02,40.11,39.96,40.06,35500.0,21.8889,21.9381,21.856,21.9107,35500.0
2008-07-08 14:20:00,40.07,40.15,39.97,40.11,52900.0,21.9162,21.96,21.8615,21.9381,52900.0
2008-07-08 14:30:00,40.11,40.31,40.04,40.21,101200.0,21.9381,22.0475,21.8998,21.9928,101200.0
2008-07-08 14:40:00,40.2,40.42,40.2,40.31,125400.0,21.9873,22.1076,21.9873,22.0475,125400.0
2008-07-08 14:50:00,40.33,40.49,40.28,40.47,98500.0,22.0584,22.1459,22.0311,22.135,98500.0
2008-07-08 15:00:00,40.48,40.62,40.42,40.61,157300.0,22.1404,22.217,22.1076,22.2116,157300.0
2008-07-08 15:10:00,40.61,40.66,40.51,40.54,80600.0,22.2116,22.2389,22.1569,22.1733,80600.0
2008-07-08 15:20:00,40.54,40.55,40.39,40.55,105400.0,22.1733,22.1787,22.0912,22.1787,105400.0
2008-07-08 15:30:00,40.55,40.6,40.42,40.57,137600.0,22.1787,22.2061,22.1076,22.1897,137600.0
2008-07-08 15:40:00,40.56,40.63,40.48,40.61,136500.0,22.1842,22.2225,22.1404,22.2116,136500.0
2008-07-08 15:50:00,40.61,40.66,40.58,40.65,165000.0,22.2116,22.2389,22.1951,22.2334,165000.0
2008-07-09 09:30:00,39.99,40.03,39.37,39.37,249300.0,21.8724,21.8943,21.5333,21.5333,249300.0
2008-07-09 09:40:00,39.41,39.64,39.21,39.28,191100.0,21.5552,21.681,21.4458,21.4841,191100.0
2008-07-09 09:50:00,39.27,39.43,39.08,39.36,207700.0,21.4786,21.5662,21.3747,21.5279,207700.0
2008-07-09 10:00:00,39.4,39.44,39.17,39.43,153800.0,21.5497,21.5716,21.4239,21.5662,153800.0
2008-07-09 10:10:00,39.44,39.5,39.27,39.48,101100.0,21.5716,21.6044,21.4786,21.5935,101100.0
2008-07-09 10:20:00,39.48,39.53,39.37,39.5,134400.0,21.5935,21.6208,21.5333,21.6044,134400.0
2008-07-09 10:30:00,39.5,39.6,39.23,39.24,144700.0,21.6044,21.6591,21.4568,21.4622,144700.0
2008-07-09 10:40:00,39.26,39.34,39.05,39.07,217100.0,21.4732,21.5169,21.3583,21.3693,217100.0
2008-07-09 10:50:00,39.07,39.34,39.05,39.22,141300.0,21.3693,21.5169,21.3583,21.4513,141300.0
2008-07-09 11:00:00,39.23,39.41,39.14,39.36,107100.0,21.4568,21.5552,21.4075,21.5279,107100.0
2008-07-09 11:10:00,39.36,39.39,39.11,39.25,133000.0,21.5279,21.5443,21.3911,21.4677,133000.0
2008-07-09 11:20:00,39.24,39.39,39.16,39.35,57700.0,21.4622,21.5443,21.4185,21.5224,57700.0
2008-07-09 11:30:00,39.36,39.37,39.11,39.12,64800.0,21.5279,21.5333,21.3911,21.3966,64800.0
2008-07-09 11:40:00,39.13,39.23,39.08,39.14,88400.0,21.4021,21.4568,21.3747,21.4075,88400.0
2008-07-09 11:50:00,39.13,39.14,38.85,38.91,122400.0,21.4021,21.4075,21.2489,21.2817,122400.0
2008-07-09 12:00:00,38.91,38.94,38.77,38.85,89500.0,21.2817,21.2981,21.2052,21.2489,89500.0
2008-07-09 12:10:00,38.87,38.87,38.77,38.84,57800.0,21.2599,21.2599,21.2052,21.2435,57800.0
2008-07-09 12:20:00,38.84,38.89,38.77,38.77,98800.0,21.2435,21.2708,21.2052,21.2052,98800.0
2008-07-09 12:30:00,38.78,38.78,38.49,38.5,128900.0,21.2106,21.2106,21.052,21.0575,128900.0
2008-07-09 12:40:00,38.5,38.54,38.45,38.45,106200.0,21.0575,21.0794,21.0301,21.0301,106200.0
2008-07-09 12:50:00,38.46,38.61,38.46,38.61,86500.0,21.0356,21.1177,21.0356,21.1177,86500.0
2008-07-09 13:00:00,38.6,38.62,38.43,38.47,150000.0,21.1122,21.1231,21.0192,21.0411,150000.0
2008-07-09 13:10:00,38.47,38.65,38.47,38.63,75600.0,21.0411,21.1395,21.0411,21.1286,75600.0
2008-07-09 13:20:00,38.63,38.77,38.61,38.77,61900.0,21.1286,21.2052,21.1177,21.2052,61900.0
2008-07-09 13:30:00,38.78,38.8,38.71,38.8,76200.0,21.2106,21.2216,21.1723,21.2216,76200.0
2008-07-09 13:40:00,38.79,38.8,38.63,38.66,233400.0,21.2161,21.2216,21.1286,21.145,233400.0
2008-07-09 13:50:00,38.66,38.66,38.56,38.58,76300.0,21.145,21.145,21.0903,21.1012,76300.0
2008-07-09 14:00:00,38.57,38.58,38.39,38.44,139100.0,21.0958,21.1012,20.9973,21.0247,139100.0
2008-07-09 14:10:00,38.43,38.52,38.27,38.28,133800.0,21.0192,21.0684,20.9317,20.9372,133800.0
2008-07-09 14:20:00,38.28,38.37,38.23,38.35,163600.0,20.9372,20.9864,20.9098,20.9754,163600.0
2008-07-09 14:30:00,38.35,38.47,38.25,38.32,109100.0,20.9754,21.0411,20.9208,20.959,109100.0
2008-07-09 14:40:00,38.32,38.39,38.17,38.22,168800.0,20.959,20.9973,20.877,20.9043,168800.0
2008-07-09 14:50:00,38.23,38.23,37.98,38.06,170600.0,20.9098,20.9098,20.7731,20.8168,170600.0
2008-07-09 15:00:00,38.06,38.06,37.87,37.89,257100.0,20.8168,20.8168,20.7129,20.7239,257100.0
2008-07-09 15:10:00,37.89,38.05,37.85,37.9,198900.0,20.7239,20.8114,20.702,20.7293,198900.0
2008-07-09 15:20:00,37.91,38.07,37.89,38.0,164600.0,20.7348,20.8223,20.7239,20.784,164600.0
2008-07-09 15:30:00,38.0,38.08,37.79,37.81,305900.0,20.784,20.8278,20.6692,20.6801,305900.0
2008-07-09 15:40:00,37.81,37.81,37.6,37.66,338500.0,20.6801,20.6801,20.5652,20.5981,338500.0
2008-07-09 15:50:00,37.66,37.81,37.54,37.56,508800.0,20.5981,20.6801,20.5324,20.5434,508800.0
2008-07-10 09:30:00,37.81,38.4,37.77,38.16,242600.0,20.6801,21.0028,20.6582,20.8715,242600.0
2008-07-10 09:40:00,38.15,38.91,38.08,38.83,237600.0,20.8661,21.2817,20.8278,21.238,237600.0
2008-07-10 09:50:00,38.81,38.86,38.48,38.63,127900.0,21.227,21.2544,21.0466,21.1286,127900.0
2008-07-10 10:00:00,38.62,38.62,38.0,38.37,304700.0,21.1231,21.1231,20.784,20.9864,304700.0
2008-07-10 10:10:00,38.36,38.49,37.95,38.16,188200.0,20.9809,21.052,20.7567,20.8715,188200.0
2008-07-10 10:20:00,38.17,38.46,37.96,38.44,213600.0,20.877,21.0356,20.7621,21.0247,213600.0
2008-07-10 10:30:00,38.39,38.57,38.24,38.4,116800.0,20.9973,21.0958,20.9153,21.0028,116800.0
2008-07-10 10:40:00,38.39,38.45,38.22,38.24,159700.0,20.9973,21.0301,20.9043,20.9153,159700.0
2008-07-10 10:50:00,38.22,38.45,38.18,38.26,106000.0,20.9043,21.0301,20.8825,20.9262,106000.0
2008-07-10 11:00:00,38.26,38.46,38.13,38.25,112000.0,20.9262,21.0356,20.8551,20.9208,112000.0
2008-07-10 11:10:00,38.26,38.45,38.26,38.32,87000.0,20.9262,21.0301,20.9262,20.959,87000.0
2008-07-10 11:20:00,38.35,38.45,38.26,38.32,62800.0,20.9754,21.0301,20.9262,20.959,62800.0
2008-07-10 11:30:00,38.31,38.56,38.31,38.51,85600.0,20.9536,21.0903,20.9536,21.063,85600.0
2008-07-10 11:40:00,38.53,38.73,38.47,38.56,86300.0,21.0739,21.1833,21.0411,21.0903,86300.0
2008-07-10 11:50:00,38.56,38.7,38.55,38.64,34100.0,21.0903,21.1669,21.0848,21.1341,34100.0
2008-07-10 12:00:00,38.66,38.8,38.65,38.69,90300.0,21.145,21.2216,21.1395,21.1614,90300.0
2008-07-10 12:10:00,38.69,38.74,38.58,38.63,57100.0,21.1614,21.1888,21.1012,21.1286,57100.0
2008-07-10 12:20:00,38.64,38.64,38.47,38.47,58700.0,21.1341,21.1341,21.0411,21.0411,58700.0
2008-07-10 12:30:00,38.49,38.6,38.4,38.6,45500.0,21.052,21.1122,21.0028,21.1122,45500.0
2008-07-10 12:40:00,38.59,38.71,38.56,38.67,39900.0,21.1067,21.1723,21.0903,21.1505,39900.0
2008-07-10 12:50:00,38.67,38.68,38.46,38.47,55600.0,21.1505,21.1559,21.0356,21.0411,55600.0
2008-07-10 13:00:00,38.46,38.62,38.46,38.59,43100.0,21.0356,21.1231,21.0356,21.1067,43100.0
2008-07-10 13:10:00,38.6,38.7,38.56,38.68,66400.0,21.1122,21.1669,21.0903,21.1559,66400.0
2008-07-10 13:20:00,38.66,38.78,38.63,38.78,96800.0,21.145,21.2106,21.1286,21.2106,96800.0
2008-07-10 13:30:00,38.78,38.9,38.75,38.86,107800.0,21.2106,21.2763,21.1942,21.2544,107800.0
2008-07-10 13:40:00,38.85,38.9,38.76,38.9,44400.0,21.2489,21.2763,21.1997,21.2763,44400.0
2008-07-10 13:50:00,38.89,38.94,38.66,38.71,75900.0,21.2708,21.2981,21.145,21.1723,75900.0
2008-07-10 14:00:00,38.71,38.8,38.58,38.61,90600.0,21.1723,21.2216,21.1012,21.1177,90600.0
2008-07-10 14:10:00,38.6,38.66,38.3,38.3,114000.0,21.1122,21.145,20.9481,20.9481,114000.0
2008-07-10 14:20:00,38.28,38.39,38.04,38.11,157400.0,20.9372,20.9973,20.8059,20.8442,157400.0
2008-07-10 14:30:00,38.1,38.29,38.09,38.21,169000.0,20.8387,20.9426,20.8332,20.8989,169000.0
2008-07-10 14:40:00,38.22,38.24,37.94,38.05,94100.0,20.9043,20.9153,20.7512,20.8114,94100.0
2008-07-10 14:50:00,38.04,38.12,37.85,38.0,95000.0,20.8059,20.8497,20.702,20.784,95000.0
2008-07-10 15:00:00,38.01,38.63,37.98,38.59,227800.0,20.7895,21.1286,20.7731,21.1067,227800.0
2008-07-10 15:10:00,38.6,38.66,38.39,38.39,149400.0,21.1122,21.145,20.9973,20.9973,149400.0
2008-07-10 15:20:00,38.41,38.64,38.4,38.51,147400.0,21.0083,21.1341,21.0028,21.063,147400.0
2008-07-10 15:30:00,38.49,38.62,38.46,38.53,161700.0,21.052,21.1231,21.0356,21.0739,161700.0
2008-07-10 15:40:00,38.5,38.7,38.48,38.65,177500.0,21.0575,21.1669,21.0466,21.1395,177500.0
2008-07-10 15:50:00,38.65,38.77,38.54,38.77,259900.0,21.1395,21.2052,21.0794,21.2052,259900.0
2008-07-11 09:30:00,37.48,37.48,37.06,37.12,300100.0,20.4996,20.4996,20.2699,20.3027,300100.0
2008-07-11 09:40:00,37.11,37.81,37.03,37.78,224400.0,20.2972,20.6801,20.2535,20.6637,224400.0
2008-07-11 09:50:00,37.78,38.17,37.74,37.9,160600.0,20.6637,20.877,20.6418,20.7293,160600.0
2008-07-11 10:00:00,37.9,38.01,37.62,38.0,167500.0,20.7293,20.7895,20.5762,20.784,167500.0
2008-07-11 10:10:00,38.01,38.59,37.96,38.2,202700.0,20.7895,21.1067,20.7621,20.8934,202700.0
2008-07-11 10:20:00,38.22,38.24,37.75,37.98,133500.0,20.9043,20.9153,20.6473,20.7731,133500.0
2008-07-11 10:30:00,37.98,38.19,37.9,38.1,104500.0,20.7731,20.8879,20.7293,20.8387,104500.0
2008-07-11 10:40:00,38.09,38.14,37.89,37.94,94300.0,20.8332,20.8606,20.7239,20.7512,94300.0
2008-07-11 10:50:00,37.96,38.08,37.93,37.97,79700.0,20.7621,20.8278,20.7457,20.7676,79700.0
2008-07-11 11:00:00,37.98,37.98,37.71,37.74,92800.0,20.7731,20.7731,20.6254,20.6418,92800.0
2008-07-11 11:10:00,37.74,37.79,37.56,37.59,57000.0,20.6418,20.6692,20.5434,20.5598,57000.0
2008-07-11 11:20:00,37.57,37.66,37.51,37.61,64100.0,20.5488,20.5981,20.516,20.5707,64100.0
2008-07-11 11:30:00,37.59,37.78,37.41,37.68,103100.0,20.5598,20.6637,20.4613,20.609,103100.0
2008-07-11 11:40:00,37.71,37.86,37.67,37.73,48200.0,20.6254,20.7074,20.6035,20.6363,48200.0
2008-07-11 11:50:00,37.74,37.92,37.69,37.88,57500.0,20.6418,20.7403,20.6145,20.7184,57500.0
2008-07-11 12:00:00,37.9,37.97,37.8,37.86,56200.0,20.7293,20.7676,20.6746,20.7074,56200.0
2008-07-11 12:10:00,37.86,37.94,37.77,37.77,69600.0,20.7074,20.7512,20.6582,20.6582,69600.0
2008-07-11 12:20:00,37.76,37.88,37.69,37.74,62100.0,20.6527,20.7184,20.6145,20.6418,62100.0
2008-07-11 12:30:00,37.73,37.74,37.42,37.45,99800.0,20.6363,20.6418,20.4668,20.4832,99800.0
2008-07-11 12:40:00,37.45,37.51,37.35,37.45,87700.0,20.4832,20.516,20.4285,20.4832,87700.0
2008-07-11 12:50:00,37.46,37.52,37.07,37.18,107200.0,20.4887,20.5215,20.2754,20.3355,107200.0
2008-07-11 13:00:00,37.19,37.39,37.12,37.38,102700.0,20.341,20.4504,20.3027,20.4449,102700.0
2008-07-11 13:10:00,37.38,37.38,37.14,37.38,104500.0,20.4449,20.4449,20.3136,20.4449,104500.0
2008-07-11 13:20:00,37.39,37.5,37.3,37.46,73900.0,20.4504,20.5105,20.4012,20.4887,73900.0
2008-07-11 13:30:00,37.45,37.68,37.45,37.64,90500.0,20.4832,20.609,20.4832,20.5871,90500.0
2008-07-11 13:40:00,37.65,37.74,37.52,37.6,102400.0,20.5926,20.6418,20.5215,20.5652,102400.0
2008-07-11 13:50:00,37.6,37.72,37.49,37.63,98700.0,20.5652,20.6309,20.5051,20.5816,98700.0
2008-07-11 14:00:00,37.63,37.66,37.5,37.53,136900.0,20.5816,20.5981,20.5105,20.527,136900.0
2008-07-11 14:10:00,37.52,37.62,37.45,37.45,121900.0,20.5215,20.5762,20.4832,20.4832,121900.0
2008-07-11 14:20:00,37.43,37.49,37.29,37.4,131000.0,20.4723,20.5051,20.3957,20.4558,131000.0
2008-07-11 14:30:00,37.41,37.51,37.32,37.48,73100.0,20.4613,20.516,20.4121,20.4996,73100.0
2008-07-11 14:40:00,37.49,37.9,37.44,37.9,126700.0,20.5051,20.7293,20.4777,20.7293,126700.0
2008-07-11 14:50:00,37.9,38.03,37.63,37.96,231200.0,20.7293,20.8004,20.5816,20.7621,231200.0
2008-07-11 15:00:00,37.96,38.34,37.89,38.17,276700.0,20.7621,20.97,20.7239,20.877,276700.0
2008-07-11 15:10:00,38.14,38.18,37.74,37.74,151700.0,20.8606,20.8825,20.6418,20.6418,151700.0
2008-07-11 15:20:00,37.73,37.94,37.66,37.86,153300.0,20.6363,20.7512,20.5981,20.7074,153300.0
2008-07-11 15:30:00,37.87,37.92,37.62,37.71,187400.0,20.7129,20.7403,20.5762,20.6254,187400.0
2008-07-11 15:40:00,37.71,37.75,37.53,37.71,169400.0,20.6254,20.6473,20.527,20.6254,169400.0
2008-07-11 15:50:00,37.72,37.92,37.71,37.8,237200.0,20.6309,20.7403,20.6254,20.6746,237200.0
2008-07-14 09:30:00,38.15,38.33,37.64,37.68,107400.0,20.8661,20.9645,20.5871,20.609,107400.0
2008-07-14 09:40:00,37.69,37.87,37.36,37.59,126400.0,20.6145,20.7129,20.434,20.5598,126400.0
2008-07-14 09:50:00,37.61,37.66,37.28,37.54,171400.0,20.5707,20.5981,20.3902,20.5324,171400.0
2008-07-14 10:00:00,37.54,37.59,37.18,37.53,124800.0,20.5324,20.5598,20.3355,20.527,124800.0
2008-07-14 10:10:00,37.56,37.8,37.42,37.77,80600.0,20.5434,20.6746,20.4668,20.6582,80600.0
2008-07-14 10:20:00,37.75,37.86,37.2,37.37,96700.0,20.6473,20.7074,20.3465,20.4394,96700.0
2008-07-14 10:30:00,37.37,37.52,37.22,37.28,53500.0,20.4394,20.5215,20.3574,20.3902,53500.0
2008-07-14 10:40:00,37.3,37.33,37.07,37.2,114200.0,20.4012,20.4176,20.2754,20.3465,114200.0
2008-07-14 10:50:00,37.21,37.67,37.16,37.63,100400.0,20.3519,20.6035,20.3246,20.5816,100400.0
2008-07-14 11:00:00,37.61,37.67,37.41,37.41,87000.0,20.5707,20.6035,20.4613,20.4613,87000.0
2008-07-14 11:10:00,37.4,37.54,37.3,37.46,48400.0,20.4558,20.5324,20.4012,20.4887,48400.0
2008-07-14 11:20:00,37.47,37.48,37.18,37.31,72600.0,20.4941,20.4996,20.3355,20.4066,72600.0
2008-07-14 11:30:00,37.31,37.33,37.05,37.17,80900.0,20.4066,20.4176,20.2644,20.33,80900.0
2008-07-14 11:40:00,37.18,37.33,37.11,37.24,68900.0,20.3355,20.4176,20.2972,20.3683,68900.0
2008-07-14 11:50:00,37.25,37.26,36.94,37.16,158800.0,20.3738,20.3793,20.2043,20.3246,158800.0
2008-07-14 12:00:00,37.19,37.19,36.98,37.06,84600.0,20.341,20.341,20.2261,20.2699,84600.0
2008-07-14 12:10:00,37.06,37.28,37.02,37.27,49600.0,20.2699,20.3902,20.248,20.3847,49600.0
2008-07-14 12:20:00,37.25,37.34,37.11,37.21,59200.0,20.3738,20.423,20.2972,20.3519,59200.0
2008-07-14 12:30:00,37.21,37.29,37.06,37.2,62100.0,20.3519,20.3957,20.2699,20.3465,62100.0
2008-07-14 12:40:00,37.18,37.19,37.1,37.15,58100.0,20.3355,20.341,20.2918,20.3191,58100.0
2008-07-14 12:50:00,37.16,37.35,37.16,37.26,57300.0,20.3246,20.4285,20.3246,20.3793,57300.0
2008-07-14 13:00:00,37.27,37.29,37.14,37.18,58300.0,20.3847,20.3957,20.3136,20.3355,58300.0
2008-07-14 13:10:00,37.18,37.28,37.14,37.27,56400.0,20.3355,20.3902,20.3136,20.3847,56400.0
2008-07-14 13:20:00,37.26,37.42,37.23,37.38,51700.0,20.3793,20.4668,20.3629,20.4449,51700.0
2008-07-14 13:30:00,37.4,37.45,37.3,37.45,54800.0,20.4558,20.4832,20.4012,20.4832,54800.0
2008-07-14 13:40:00,37.44,37.65,37.42,37.58,123300.0,20.4777,20.5926,20.4668,20.5543,123300.0
2008-07-14 13:50:00,37.58,37.6,37.4,37.46,97500.0,20.5543,20.5652,20.4558,20.4887,97500.0
2008-07-14 14:00:00,37.45,37.59,37.39,37.51,73300.0,20.4832,20.5598,20.4504,20.516,73300.0
2008-07-14 14:10:00,37.51,37.57,37.43,37.49,61000.0,20.516,20.5488,20.4723,20.5051,61000.0
2008-07-14 14:20:00,37.49,37.59,37.46,37.54,62600.0,20.5051,20.5598,20.4887,20.5324,62600.0
2008-07-14 14:30:00,37.53,37.62,37.46,37.51,125200.0,20.527,20.5762,20.4887,20.516,125200.0
2008-07-14 14:40:00,37.52,37.53,37.32,37.37,89300.0,20.5215,20.527,20.4121,20.4394,89300.0
2008-07-14 14:50:00,37.37,37.38,37.25,37.36,95200.0,20.4394,20.4449,20.3738,20.434,95200.0
2008-07-14 15:00:00,37.35,37.43,37.22,37.28,68800.0,20.4285,20.4723,20.3574,20.3902,68800.0
2008-07-14 15:10:00,37.27,37.44,37.26,37.36,75600.0,20.3847,20.4777,20.3793,20.434,75600.0
2008-07-14 15:20:00,37.36,37.62,37.29,37.61,231300.0,20.434,20.5762,20.3957,20.5707,231300.0
2008-07-14 15:30:00,37.61,37.71,37.59,37.61,290500.0,20.5707,20.6254,20.5598,20.5707,290500.0
2008-07-14 15:40:00,37.6,37.64,37.44,37.6,184300.0,20.5652,20.5871,20.4777,20.5652,184300.0
2008-07-14 15:50:00,37.6,37.61,37.33,37.33,269900.0,20.5652,20.5707,20.4176,20.4176,269900.0
2008-07-15 09:30:00,37.33,37.56,36.98,37.48,160100.0,20.4176,20.5434,20.2261,20.4996,160100.0
2008-07-15 09:40:00,37.47,37.82,37.4,37.68,207900.0,20.4941,20.6856,20.4558,20.609,207900.0
2008-07-15 09:50:00,37.68,37.68,37.3,37.65,204800.0,20.609,20.609,20.4012,20.5926,204800.0
2008-07-15 10:00:00,37.64,37.64,36.95,37.5,237000.0,20.5871,20.5871,20.2097,20.5105,237000.0
2008-07-15 10:10:00,37.5,37.82,37.5,37.79,165300.0,20.5105,20.6856,20.5105,20.6692,165300.0
2008-07-15 10:20:00,37.8,37.87,37.59,37.67,75100.0,20.6746,20.7129,20.5598,20.6035,75100.0
2008-07-15 10:30:00,37.66,37.74,37.57,37.71,54900.0,20.5981,20.6418,20.5488,20.6254,54900.0
2008-07-15 10:40:00,37.74,37.98,37.74,37.9,66100.0,20.6418,20.7731,20.6418,20.7293,66100.0
2008-07-15 10:50:00,37.91,38.04,37.79,37.87,90500.0,20.7348,20.8059,20.6692,20.7129,90500.0
2008-07-15 11:00:00,37.88,38.5,37.87,38.45,190800.0,20.7184,21.0575,20.7129,21.0301,190800.0
2008-07-15 11:10:00,38.2,38.56,38.06,38.55,120300.0,20.8934,21.0903,20.8168,21.0848,120300.0
2008-07-15 11:20:00,38.56,38.76,38.38,38.51,218900.0,21.0903,21.1997,20.9919,21.063,218900.0
2008-07-15 11:30:00,38.54,38.63,38.29,38.57,141700.0,21.0794,21.1286,20.9426,21.0958,141700.0
2008-07-15 11:40:00,38.57,38.85,38.53,38.62,152600.0,21.0958,21.2489,21.0739,21.1231,152600.0
2008-07-15 11:50:00,38.62,39.26,38.61,39.18,270700.0,21.1231,21.4732,21.1177,21.4294,270700.0
2008-07-15 12:00:00,39.18,39.6,39.05,39.14,308900.0,21.4294,21.6591,21.3583,21.4075,308900.0
2008-07-15 12:10:00,39.13,39.21,38.96,39.14,109300.0,21.4021,21.4458,21.3091,21.4075,109300.0
2008-07-15 12:20:00,39.14,39.32,38.87,38.99,119900.0,21.4075,21.506,21.2599,21.3255,119900.0
2008-07-15 12:30:00,39.0,39.31,38.91,38.93,133900.0,21.331,21.5005,21.2817,21.2927,133900.0
2008-07-15 12:40:00,38.95,39.04,38.82,38.93,110800.0,21.3036,21.3528,21.2325,21.2927,110800.0
2008-07-15 12:50:00,38.91,38.97,38.83,38.96,76100.0,21.2817,21.3146,21.238,21.3091,76100.0
2008-07-15 13:00:00,38.96,39.05,38.89,38.99,111100.0,21.3091,21.3583,21.2708,21.3255,111100.0
2008-07-15 13:10:00,39.01,39.1,38.83,38.85,102600.0,21.3364,21.3857,21.238,21.2489,102600.0
2008-07-15 13:20:00,38.85,38.86,38.54,38.6,119500.0,21.2489,21.2544,21.0794,21.1122,119500.0
2008-07-15 13:30:00,38.6,38.7,36.99,37.79,1445000.0,21.1122,21.1669,20.2316,20.6692,1445000.0
2008-07-15 13:40:00,37.82,38.83,37.75,38.77,482900.0,20.6856,21.238,20.6473,21.2052,482900.0
2008-07-15 13:50:00,38.77,38.85,38.45,38.6,255600.0,21.2052,21.2489,21.0301,21.1122,255600.0
2008-07-15 14:00:00,38.59,38.71,38.41,38.48,124100.0,21.1067,21.1723,21.0083,21.0466,124100.0
2008-07-15 14:10:00,38.48,38.88,38.45,38.73,163900.0,21.0466,21.2653,21.0301,21.1833,163900.0
2008-07-15 14:20:00,38.72,39.2,38.68,38.87,156500.0,21.1778,21.4404,21.1559,21.2599,156500.0
2008-07-15 14:30:00,38.87,38.94,38.65,38.67,118200.0,21.2599,21.2981,21.1395,21.1505,118200.0
2008-07-15 14:40:00,38.67,38.9,38.64,38.9,73600.0,21.1505,21.2763,21.1341,21.2763,73600.0
2008-07-15 14:50:00,38.89,39.06,38.76,38.95,94400.0,21.2708,21.3638,21.1997,21.3036,94400.0
2008-07-15 15:00:00,38.95,39.24,38.87,39.19,262000.0,21.3036,21.4622,21.2599,21.4349,262000.0
2008-07-15 15:10:00,39.21,39.24,38.79,39.13,219400.0,21.4458,21.4622,21.2161,21.4021,219400.0
2008-07-15 15:20:00,39.14,39.17,38.86,38.87,193500.0,21.4075,21.4239,21.2544,21.2599,193500.0
2008-07-15 15:30:00,38.86,39.04,38.76,38.81,215100.0,21.2544,21.3528,21.1997,21.227,215100.0
2008-07-15 15:40:00,38.81,38.84,38.52,38.59,302000.0,21.227,21.2435,21.0684,21.1067,302000.0
2008-07-15 15:50:00,38.58,38.74,38.5,38.5,249800.0,21.1012,21.1888,21.0575,21.0575,249800.0
2008-07-16 09:30:00,37.99,38.13,37.63,37.82,185000.0,20.7785,20.8551,20.5816,20.6856,185000.0
2008-07-16 09:40:00,37.85,37.85,37.2,37.33,222500.0,20.702,20.702,20.3465,20.4176,222500.0
2008-07-16 09:50:00,37.34,38.11,37.29,38.05,205900.0,20.423,20.8442,20.3957,20.8114,205900.0
2008-07-16 10:00:00,38.04,38.1,37.92,38.08,205900.0,20.8059,20.8387,20.7403,20.8278,205900.0
2008-07-16 10:10:00,38.08,38.1,37.92,37.99,103300.0,20.8278,20.8387,20.7403,20.7785,103300.0
2008-07-16 10:20:00,37.98,38.19,37.84,38.13,111900.0,20.7731,20.8879,20.6965,20.8551,111900.0
2008-07-16 10:30:00,38.12,38.6,38.04,38.59,131500.0,20.8497,21.1122,20.8059,21.1067,131500.0
2008-07-16 10:40:00,38.59,38.7,38.4,38.48,127400.0,21.1067,21.1669,21.0028,21.0466,127400.0
2008-07-16 10:50:00,38.48,38.7,38.44,38.68,130400.0,21.0466,21.1669,21.0247,21.1559,130400.0
2008-07-16 11:00:00,38.7,38.94,38.7,38.81,109300.0,21.1669,21.2981,21.1669,21.227,109300.0
2008-07-16 11:10:00,38.81,39.16,38.81,38.93,91300.0,21.227,21.4185,21.227,21.2927,91300.0
2008-07-16 11:20:00,38.93,38.98,38.79,38.83,109700.0,21.2927,21.32,21.2161,21.238,109700.0
2008-07-16 11:30:00,38.85,38.87,38.58,38.58,90100.0,21.2489,21.2599,21.1012,21.1012,90100.0
2008-07-16 11:40:00,38.6,38.64,38.39,38.57,109500.0,21.1122,21.1341,20.9973,21.0958,109500.0
2008-07-16 11:50:00,38.55,38.67,38.54,38.58,63600.0,21.0848,21.1505,21.0794,21.1012,63600.0
2008-07-16 12:00:00,38.58,38.61,38.44,38.51,83900.0,21.1012,21.1177,21.0247,21.063,83900.0
2008-07-16 12:10:00,38.5,38.57,38.4,38.5,65700.0,21.0575,21.0958,21.0028,21.0575,65700.0
2008-07-16 12:20:00,38.5,38.51,38.34,38.44,138200.0,21.0575,21.063,20.97,21.0247,138200.0
2008-07-16 12:30:00,38.44,38.47,38.31,38.36,92000.0,21.0247,21.0411,20.9536,20.9809,92000.0
2008-07-16 12:40:00,38.37,38.51,38.35,38.39,42100.0,20.9864,21.063,20.9754,20.9973,42100.0
2008-07-16 12:50:00,38.38,38.53,38.34,38.5,48100.0,20.9919,21.0739,20.97,21.0575,48100.0
2008-07-16 13:00:00,38.49,38.7,38.48,38.62,74200.0,21.052,21.1669,21.0466,21.1231,74200.0
2008-07-16 13:10:00,38.63,38.67,38.48,38.57,54300.0,21.1286,21.1505,21.0466,21.0958,54300.0
2008-07-16 13:20:00,38.56,38.76,38.56,38.7,59200.0,21.0903,21.1997,21.0903,21.1669,59200.0
2008-07-16 13:30:00,38.7,38.73,38.52,38.55,57400.0,21.1669,21.1833,21.0684,21.0848,57400.0
2008-07-16 13:40:00,38.55,38.6,38.47,38.49,43800.0,21.0848,21.1122,21.0411,21.052,43800.0
2008-07-16 13:50:00,38.5,38.64,38.48,38.64,25400.0,21.0575,21.1341,21.0466,21.1341,25400.0
2008-07-16 14:00:00,38.62,38.7,38.39,38.5,106900.0,21.1231,21.1669,20.9973,21.0575,106900.0
2008-07-16 14:10:00,38.49,38.79,38.46,38.68,91800.0,21.052,21.2161,21.0356,21.1559,91800.0
2008-07-16 14:20:00,38.69,38.83,38.66,38.68,54900.0,21.1614,21.238,21.145,21.1559,54900.0
2008-07-16 14:30:00,38.69,38.93,38.66,38.85,106800.0,21.1614,21.2927,21.145,21.2489,106800.0
2008-07-16 14:40:00,38.85,38.89,38.7,38.81,59100.0,21.2489,21.2708,21.1669,21.227,59100.0
2008-07-16 14:50:00,38.8,38.97,38.79,38.91,69400.0,21.2216,21.3146,21.2161,21.2817,69400.0
2008-07-16 15:00:00,38.91,38.94,38.77,38.81,95200.0,21.2817,21.2981,21.2052,21.227,95200.0
2008-07-16 15:10:00,38.81,38.91,38.72,38.84,61100.0,21.227,21.2817,21.1778,21.2435,61100.0
2008-07-16 15:20:00,38.83,38.95,38.83,38.93,71000.0,21.238,21.3036,21.238,21.2927,71000.0
2008-07-16 15:30:00,38.92,39.01,38.87,39.0,151400.0,21.2872,21.3364,21.2599,21.331,151400.0
2008-07-16 15:40:00,38.99,39.0,38.89,38.93,106400.0,21.3255,21.331,21.2708,21.2927,106400.0
2008-07-16 15:50:00,38.93,38.99,38.89,38.99,211700.0,21.2927,21.3255,21.2708,21.3255,211700.0
2008-07-17 09:30:00,39.19,39.57,39.14,39.57,157900.0,21.4349,21.6427,21.4075,21.6427,157900.0
2008-07-17 09:40:00,39.55,39.8,39.52,39.63,114500.0,21.6318,21.7685,21.6154,21.6755,114500.0
2008-07-17 09:50:00,39.63,39.67,39.2,39.26,102500.0,21.6755,21.6974,21.4404,21.4732,102500.0
2008-07-17 10:00:00,39.23,39.43,38.98,39.12,117700.0,21.4568,21.5662,21.32,21.3966,117700.0
2008-07-17 10:10:00,39.12,39.16,38.89,39.14,217900.0,21.3966,21.4185,21.2708,21.4075,217900.0
2008-07-17 10:20:00,39.14,39.15,38.87,39.03,218400.0,21.4075,21.413,21.2599,21.3474,218400.0
2008-07-17 10:30:00,39.03,39.3,38.9,39.19,111300.0,21.3474,21.495,21.2763,21.4349,111300.0
2008-07-17 10:40:00,39.19,39.27,39.05,39.24,87800.0,21.4349,21.4786,21.3583,21.4622,87800.0
2008-07-17 10:50:00,39.23,39.26,39.08,39.26,70800.0,21.4568,21.4732,21.3747,21.4732,70800.0
2008-07-17 11:00:00,39.25,39.26,38.94,38.96,137300.0,21.4677,21.4732,21.2981,21.3091,137300.0
2008-07-17 11:10:00,38.95,39.13,38.87,38.99,142600.0,21.3036,21.4021,21.2599,21.3255,142600.0
2008-07-17 11:20:00,38.99,39.36,38.92,39.27,103600.0,21.3255,21.5279,21.2872,21.4786,103600.0
2008-07-17 11:30:00,39.29,39.35,39.14,39.35,58500.0,21.4896,21.5224,21.4075,21.5224,58500.0
2008-07-17 11:40:00,39.35,39.52,39.33,39.4,87800.0,21.5224,21.6154,21.5115,21.5497,87800.0
2008-07-17 11:50:00,39.4,39.5,39.35,39.38,56200.0,21.5497,21.6044,21.5224,21.5388,56200.0
2008-07-17 12:00:00,39.35,39.37,39.24,39.25,60000.0,21.5224,21.5333,21.4622,21.4677,60000.0
2008-07-17 12:10:00,39.26,39.31,39.19,39.3,36000.0,21.4732,21.5005,21.4349,21.495,36000.0
2008-07-17 12:20:00,39.31,39.38,39.28,39.37,51600.0,21.5005,21.5388,21.4841,21.5333,51600.0
2008-07-17 12:30:00,39.37,39.46,39.31,39.31,97100.0,21.5333,21.5826,21.5005,21.5005,97100.0
2008-07-17 12:40:00,39.31,39.58,39.31,39.58,45900.0,21.5005,21.6482,21.5005,21.6482,45900.0
2008-07-17 12:50:00,39.57,39.72,39.56,39.6,123100.0,21.6427,21.7248,21.6373,21.6591,123100.0
2008-07-17 13:00:00,39.6,39.7,39.51,39.67,88400.0,21.6591,21.7138,21.6099,21.6974,88400.0
2008-07-17 13:10:00,39.68,40.08,39.64,40.04,181900.0,21.7029,21.9217,21.681,21.8998,181900.0
2008-07-17 13:20:00,40.02,40.05,39.88,39.99,116400.0,21.8889,21.9053,21.8123,21.8724,116400.0
2008-07-17 13:30:00,39.99,40.25,39.94,40.22,156900.0,21.8724,22.0146,21.8451,21.9982,156900.0
2008-07-17 13:40:00,40.2,40.31,40.09,40.29,99300.0,21.9873,22.0475,21.9271,22.0365,99300.0
2008-07-17 13:50:00,40.29,40.35,40.2,40.26,68100.0,22.0365,22.0693,21.9873,22.0201,68100.0
2008-07-17 14:00:00,40.27,40.45,40.25,40.36,123800.0,22.0256,22.124,22.0146,22.0748,123800.0
2008-07-17 14:10:00,40.37,40.44,40.27,40.34,66600.0,22.0803,22.1186,22.0256,22.0639,66600.0
2008-07-17 14:20:00,40.34,40.5,40.28,40.49,65100.0,22.0639,22.1514,22.0311,22.1459,65100.0
2008-07-17 14:30:00,40.49,40.5,40.28,40.31,66000.0,22.1459,22.1514,22.0311,22.0475,66000.0
2008-07-17 14:40:00,40.32,40.37,40.21,40.26,73900.0,22.0529,22.0803,21.9928,22.0201,73900.0
2008-07-17 14:50:00,40.27,40.39,40.22,40.32,76600.0,22.0256,22.0912,21.9982,22.0529,76600.0
2008-07-17 15:00:00,40.31,40.65,40.28,40.56,223800.0,22.0475,22.2334,22.0311,22.1842,223800.0
2008-07-17 15:10:00,40.56,40.65,40.44,40.5,157700.0,22.1842,22.2334,22.1186,22.1514,157700.0
2008-07-17 15:20:00,40.51,40.56,40.4,40.43,149900.0,22.1569,22.1842,22.0967,22.1131,149900.0
2008-07-17 15:30:00,40.43,40.46,40.31,40.36,156600.0,22.1131,22.1295,22.0475,22.0748,156600.0
2008-07-17 15:40:00,40.36,40.53,40.35,40.42,314200.0,22.0748,22.1678,22.0693,22.1076,314200.0
2008-07-17 15:50:00,40.41,40.5,40.17,40.36,575200.0,22.1022,22.1514,21.9709,22.0748,575200.0
2008-07-18 09:30:00,40.1,40.17,39.5,39.58,555200.0,21.9326,21.9709,21.6044,21.6482,555200.0
2008-07-18 09:40:00,39.56,39.68,39.38,39.57,108500.0,21.6373,21.7029,21.5388,21.6427,108500.0
2008-07-18 09:50:00,39.57,39.59,39.3,39.3,144200.0,21.6427,21.6537,21.495,21.495,144200.0
2008-07-18 10:00:00,39.3,39.32,39.02,39.11,180100.0,21.495,21.506,21.3419,21.3911,180100.0
2008-07-18 10:10:00,39.13,39.33,39.08,39.25,82000.0,21.4021,21.5115,21.3747,21.4677,82000.0
2008-07-18 10:20:00,39.22,39.33,39.1,39.27,80700.0,21.4513,21.5115,21.3857,21.4786,80700.0
2008-07-18 10:30:00,39.27,39.4,39.15,39.22,104200.0,21.4786,21.5497,21.413,21.4513,104200.0
2008-07-18 10:40:00,39.22,39.57,39.15,39.52,95700.0,21.4513,21.6427,21.413,21.6154,95700.0
2008-07-18 10:50:00,39.53,39.63,39.45,39.52,106500.0,21.6208,21.6755,21.5771,21.6154,106500.0
2008-07-18 11:00:00,39.55,39.61,39.5,39.6,42400.0,21.6318,21.6646,21.6044,21.6591,42400.0
2008-07-18 11:10:00,39.6,39.82,39.57,39.8,142900.0,21.6591,21.7795,21.6427,21.7685,142900.0
2008-07-18 11:20:00,39.8,40.02,39.72,39.94,104300.0,21.7685,21.8889,21.7248,21.8451,104300.0
2008-07-18 11:30:00,39.94,40.1,39.93,40.1,96500.0,21.8451,21.9326,21.8396,21.9326,96500.0
2008-07-18 11:40:00,40.1,40.35,40.08,40.33,127400.0,21.9326,22.0693,21.9217,22.0584,127400.0
2008-07-18 11:50:00,40.33,40.47,40.32,40.43,96900.0,22.0584,22.135,22.0529,22.1131,96900.0
2008-07-18 12:00:00,40.43,40.48,40.39,40.4,74600.0,22.1131,22.1404,22.0912,22.0967,74600.0
2008-07-18 12:10:00,40.39,40.39,39.97,40.01,93600.0,22.0912,22.0912,21.8615,21.8834,93600.0
2008-07-18 12:20:00,40.02,40.15,39.96,40.03,56500.0,21.8889,21.96,21.856,21.8943,56500.0
2008-07-18 12:30:00,40.01,40.01,39.81,39.97,42300.0,21.8834,21.8834,21.774,21.8615,42300.0
2008-07-18 12:40:00,39.96,39.98,39.87,39.94,31800.0,21.856,21.867,21.8068,21.8451,31800.0
2008-07-18 12:50:00,39.94,39.97,39.77,39.79,32200.0,21.8451,21.8615,21.7521,21.7631,32200.0
2008-07-18 13:00:00,39.79,39.93,39.79,39.87,29700.0,21.7631,21.8396,21.7631,21.8068,29700.0
2008-07-18 13:10:00,39.87,39.97,39.81,39.92,56400.0,21.8068,21.8615,21.774,21.8342,56400.0
2008-07-18 13:20:00,39.91,40.02,39.82,39.93,47200.0,21.8287,21.8889,21.7795,21.8396,47200.0
2008-07-18 13:30:00,39.93,40.05,39.85,39.97,49100.0,21.8396,21.9053,21.7959,21.8615,49100.0
2008-07-18 13:40:00,39.98,40.05,39.87,39.93,34100.0,21.867,21.9053,21.8068,21.8396,34100.0
2008-07-18 13:50:00,39.93,39.98,39.86,39.87,25300.0,21.8396,21.867,21.8013,21.8068,25300.0
2008-07-18 14:00:00,39.86,39.94,39.79,39.87,47700.0,21.8013,21.8451,21.7631,21.8068,47700.0
2008-07-18 14:10:00,39.87,40.0,39.87,39.97,50400.0,21.8068,21.8779,21.8068,21.8615,50400.0
2008-07-18 14:20:00,39.97,40.0,39.87,39.92,48900.0,21.8615,21.8779,21.8068,21.8342,48900.0
2008-07-18 14:30:00,39.91,39.96,39.85,39.89,53500.0,21.8287,21.856,21.7959,21.8177,53500.0
2008-07-18 14:40:00,39.89,39.95,39.85,39.87,56800.0,21.8177,21.8506,21.7959,21.8068,56800.0
2008-07-18 14:50:00,39.87,39.9,39.75,39.81,87600.0,21.8068,21.8232,21.7412,21.774,87600.0
2008-07-18 15:00:00,39.81,39.9,39.77,39.88,63600.0,21.774,21.8232,21.7521,21.8123,63600.0
2008-07-18 15:10:00,39.88,39.93,39.78,39.84,72500.0,21.8123,21.8396,21.7576,21.7904,72500.0
2008-07-18 15:20:00,39.83,39.95,39.83,39.9,74100.0,21.7849,21.8506,21.7849,21.8232,74100.0
2008-07-18 15:30:00,39.9,40.0,39.87,39.98,98000.0,21.8232,21.8779,21.8068,21.867,98000.0
2008-07-18 15:40:00,39.98,40.01,39.91,39.95,136700.0,21.867,21.8834,21.8287,21.8506,136700.0
2008-07-18 15:50:00,39.95,40.0,39.94,39.95,210200.0,21.8506,21.8779,21.8451,21.8506,210200.0
2008-07-21 09:30:00,39.99,40.21,39.96,40.05,160800.0,21.8724,21.9928,21.856,21.9053,160800.0
2008-07-21 09:40:00,40.08,40.2,40.05,40.13,160100.0,21.9217,21.9873,21.9053,21.949,160100.0
2008-07-21 09:50:00,40.13,40.66,40.09,40.6,149900.0,21.949,22.2389,21.9271,22.2061,149900.0
2008-07-21 10:00:00,40.6,40.72,40.44,40.58,132800.0,22.2061,22.2717,22.1186,22.1951,132800.0
2008-07-21 10:10:00,40.57,40.77,40.48,40.72,98700.0,22.1897,22.2991,22.1404,22.2717,98700.0
2008-07-21 10:20:00,40.72,40.72,40.29,40.3,69000.0,22.2717,22.2717,22.0365,22.042,69000.0
2008-07-21 10:30:00,40.35,40.42,40.31,40.38,62800.0,22.0693,22.1076,22.0475,22.0858,62800.0
2008-07-21 10:40:00,40.38,40.48,40.31,40.48,55800.0,22.0858,22.1404,22.0475,22.1404,55800.0
2008-07-21 10:50:00,40.49,40.49,40.35,40.37,60300.0,22.1459,22.1459,22.0693,22.0803,60300.0
2008-07-21 11:00:00,40.35,40.43,40.24,40.36,103500.0,22.0693,22.1131,22.0092,22.0748,103500.0
2008-07-21 11:10:00,40.38,40.41,40.34,40.38,68900.0,22.0858,22.1022,22.0639,22.0858,68900.0
2008-07-21 11:20:00,40.37,40.43,40.34,40.37,98100.0,22.0803,22.1131,22.0639,22.0803,98100.0
2008-07-21 11:30:00,40.35,40.37,39.99,40.01,73600.0,22.0693,22.0803,21.8724,21.8834,73600.0
2008-07-21 11:40:00,40.02,40.02,39.87,39.93,88700.0,21.8889,21.8889,21.8068,21.8396,88700.0
2008-07-21 11:50:00,39.93,39.94,39.7,39.73,120800.0,21.8396,21.8451,21.7138,21.7302,120800.0
2008-07-21 12:00:00,39.73,39.85,39.7,39.74,87500.0,21.7302,21.7959,21.7138,21.7357,87500.0
2008-07-21 12:10:00,39.74,39.8,39.69,39.74,75400.0,21.7357,21.7685,21.7084,21.7357,75400.0
2008-07-21 12:20:00,39.76,39.85,39.64,39.75,138800.0,21.7466,21.7959,21.681,21.7412,138800.0
2008-07-21 12:30:00,39.75,39.94,39.73,39.79,69200.0,21.7412,21.8451,21.7302,21.7631,69200.0
2008-07-21 12:40:00,39.8,39.85,39.77,39.82,56600.0,21.7685,21.7959,21.7521,21.7795,56600.0
2008-07-21 12:50:00,39.83,39.92,39.75,39.76,76800.0,21.7849,21.8342,21.7412,21.7466,76800.0
2008-07-21 13:00:00,39.75,39.94,39.75,39.93,52600.0,21.7412,21.8451,21.7412,21.8396,52600.0
2008-07-21 13:10:00,39.92,39.96,39.87,39.93,62800.0,21.8342,21.856,21.8068,21.8396,62800.0
2008-07-21 13:20:00,39.92,40.03,39.84,39.98,80100.0,21.8342,21.8943,21.7904,21.867,80100.0
2008-07-21 13:30:00,39.98,40.06,39.95,40.05,25800.0,21.867,21.9107,21.8506,21.9053,25800.0
2008-07-21 13:40:00,40.05,40.07,39.94,39.96,36900.0,21.9053,21.9162,21.8451,21.856,36900.0
2008-07-21 13:50:00,39.96,40.05,39.96,39.97,43800.0,21.856,21.9053,21.856,21.8615,43800.0
2008-07-21 14:00:00,39.97,40.02,39.88,39.93,62300.0,21.8615,21.8889,21.8123,21.8396,62300.0
2008-07-21 14:10:00,39.95,39.97,39.82,39.87,49500.0,21.8506,21.8615,21.7795,21.8068,49500.0
2008-07-21 14:20:00,39.87,39.96,39.78,39.79,47200.0,21.8068,21.856,21.7576,21.7631,47200.0
2008-07-21 14:30:00,39.79,39.85,39.77,39.79,35500.0,21.7631,21.7959,21.7521,21.7631,35500.0
2008-07-21 14:40:00,39.79,39.89,39.71,39.86,45500.0,21.7631,21.8177,21.7193,21.8013,45500.0
2008-07-21 14:50:00,39.85,39.92,39.8,39.89,27900.0,21.7959,21.8342,21.7685,21.8177,27900.0
2008-07-21 15:00:00,39.89,39.9,39.73,39.77,54100.0,21.8177,21.8232,21.7302,21.7521,54100.0
2008-07-21 15:10:00,39.74,39.88,39.72,39.83,63800.0,21.7357,21.8123,21.7248,21.7849,63800.0
2008-07-21 15:20:00,39.83,39.96,39.81,39.83,56200.0,21.7849,21.856,21.774,21.7849,56200.0
2008-07-21 15:30:00,39.83,39.88,39.79,39.88,61600.0,21.7849,21.8123,21.7631,21.8123,61600.0
2008-07-21 15:40:00,39.88,39.92,39.8,39.89,99300.0,21.8123,21.8342,21.7685,21.8177,99300.0
2008-07-21 15:50:00,39.88,39.9,39.77,39.79,165600.0,21.8123,21.8232,21.7521,21.7631,165600.0
2008-07-22 09:30:00,38.67,39.5,38.55,38.78,245600.0,21.1505,21.6044,21.0848,21.2106,245600.0
2008-07-22 09:40:00,38.77,38.77,38.29,38.41,131400.0,21.2052,21.2052,20.9426,21.0083,131400.0
2008-07-22 09:50:00,38.4,38.66,38.39,38.5,118200.0,21.0028,21.145,20.9973,21.0575,118200.0
2008-07-22 10:00:00,38.5,39.07,38.49,38.85,210900.0,21.0575,21.3693,21.052,21.2489,210900.0
2008-07-22 10:10:00,38.84,39.13,38.75,39.06,189400.0,21.2435,21.4021,21.1942,21.3638,189400.0
2008-07-22 10:20:00,39.09,39.2,38.95,38.98,153400.0,21.3802,21.4404,21.3036,21.32,153400.0
2008-07-22 10:30:00,38.99,39.07,38.58,38.63,154300.0,21.3255,21.3693,21.1012,21.1286,154300.0
2008-07-22 10:40:00,38.64,38.66,38.47,38.51,128500.0,21.1341,21.145,21.0411,21.063,128500.0
2008-07-22 10:50:00,38.5,38.55,38.21,38.23,186500.0,21.0575,21.0848,20.8989,20.9098,186500.0
2008-07-22 11:00:00,38.22,38.34,38.11,38.3,216300.0,20.9043,20.97,20.8442,20.9481,216300.0
2008-07-22 11:10:00,38.31,38.42,38.25,38.32,98500.0,20.9536,21.0137,20.9208,20.959,98500.0
2008-07-22 11:20:00,38.33,38.46,38.33,38.37,74200.0,20.9645,21.0356,20.9645,20.9864,74200.0
2008-07-22 11:30:00,38.38,38.4,38.29,38.33,114500.0,20.9919,21.0028,20.9426,20.9645,114500.0
2008-07-22 11:40:00,38.34,38.41,38.32,38.34,77100.0,20.97,21.0083,20.959,20.97,77100.0
2008-07-22 11:50:00,38.33,38.36,38.13,38.21,68000.0,20.9645,20.9809,20.8551,20.8989,68000.0
2008-07-22 12:00:00,38.2,38.35,38.16,38.35,58700.0,20.8934,20.9754,20.8715,20.9754,58700.0
2008-07-22 12:10:00,38.34,38.38,38.26,38.34,83900.0,20.97,20.9919,20.9262,20.97,83900.0
2008-07-22 12:20:00,38.34,38.38,38.23,38.33,65400.0,20.97,20.9919,20.9098,20.9645,65400.0
2008-07-22 12:30:00,38.32,38.38,38.24,38.26,59300.0,20.959,20.9919,20.9153,20.9262,59300.0
2008-07-22 12:40:00,38.26,38.26,38.16,38.17,128700.0,20.9262,20.9262,20.8715,20.877,128700.0
2008-07-22 12:50:00,38.17,38.21,38.12,38.14,97800.0,20.877,20.8989,20.8497,20.8606,97800.0
2008-07-22 13:00:00,38.14,38.19,38.08,38.13,101300.0,20.8606,20.8879,20.8278,20.8551,101300.0
2008-07-22 13:10:00,38.14,38.19,38.1,38.12,95000.0,20.8606,20.8879,20.8387,20.8497,95000.0
2008-07-22 13:20:00,38.14,38.21,38.08,38.08,118000.0,20.8606,20.8989,20.8278,20.8278,118000.0
2008-07-22 13:30:00,38.09,38.15,38.01,38.13,137100.0,20.8332,20.8661,20.7895,20.8551,137100.0
2008-07-22 13:40:00,38.15,38.19,38.08,38.11,158300.0,20.8661,20.8879,20.8278,20.8442,158300.0
2008-07-22 13:50:00,38.11,38.18,38.09,38.14,86800.0,20.8442,20.8825,20.8332,20.8606,86800.0
2008-07-22 14:00:00,38.13,38.13,37.96,38.01,125700.0,20.8551,20.8551,20.7621,20.7895,125700.0
2008-07-22 14:10:00,38.0,38.06,37.82,37.9,130000.0,20.784,20.8168,20.6856,20.7293,130000.0
2008-07-22 14:20:00,37.91,37.97,37.85,37.96,100500.0,20.7348,20.7676,20.702,20.7621,100500.0
2008-07-22 14:30:00,37.95,38.0,37.88,37.99,118500.0,20.7567,20.784,20.7184,20.7785,118500.0
2008-07-22 14:40:00,37.98,38.15,37.94,38.09,187500.0,20.7731,20.8661,20.7512,20.8332,187500.0
2008-07-22 14:50:00,38.09,38.1,37.99,38.06,176200.0,20.8332,20.8387,20.7785,20.8168,176200.0
2008-07-22 15:00:00,38.07,38.15,38.0,38.0,239300.0,20.8223,20.8661,20.784,20.784,239300.0
2008-07-22 15:10:00,38.01,38.13,38.01,38.12,142500.0,20.7895,20.8551,20.7895,20.8497,142500.0
2008-07-22 15:20:00,38.12,38.22,38.09,38.13,229800.0,20.8497,20.9043,20.8332,20.8551,229800.0
2008-07-22 15:30:00,38.14,38.34,38.12,38.24,321700.0,20.8606,20.97,20.8497,20.9153,321700.0
2008-07-22 15:40:00,38.23,38.34,38.17,38.17,303200.0,20.9098,20.97,20.877,20.877,303200.0
2008-07-22 15:50:00,38.17,38.29,38.09,38.26,410700.0,20.877,20.9426,20.8332,20.9262,410700.0
2008-07-23 09:30:00,38.27,38.47,38.24,38.46,86700.0,20.9317,21.0411,20.9153,21.0356,86700.0
2008-07-23 09:40:00,38.46,38.46,38.33,38.34,143600.0,21.0356,21.0356,20.9645,20.97,143600.0
2008-07-23 09:50:00,38.34,38.45,38.28,38.39,101200.0,20.97,21.0301,20.9372,20.9973,101200.0
2008-07-23 10:00:00,38.37,38.66,38.33,38.64,244900.0,20.9864,21.145,20.9645,21.1341,244900.0
2008-07-23 10:10:00,38.64,38.68,38.46,38.59,246300.0,21.1341,21.1559,21.0356,21.1067,246300.0
2008-07-23 10:20:00,38.58,38.93,38.58,38.81,287100.0,21.1012,21.2927,21.1012,21.227,287100.0
2008-07-23 10:30:00,38.8,39.1,38.77,39.08,262700.0,21.2216,21.3857,21.2052,21.3747,262700.0
2008-07-23 10:40:00,39.08,39.11,38.93,38.96,256000.0,21.3747,21.3911,21.2927,21.3091,256000.0
2008-07-23 10:50:00,38.96,39.06,38.84,38.85,262600.0,21.3091,21.3638,21.2435,21.2489,262600.0
2008-07-23 11:00:00,38.88,38.89,38.75,38.78,153600.0,21.2653,21.2708,21.1942,21.2106,153600.0
2008-07-23 11:10:00,38.79,38.86,38.73,38.82,99800.0,21.2161,21.2544,21.1833,21.2325,99800.0
2008-07-23 11:20:00,38.81,38.85,38.77,38.81,52200.0,21.227,21.2489,21.2052,21.227,52200.0
2008-07-23 11:30:00,38.83,38.93,38.76,38.77,121000.0,21.238,21.2927,21.1997,21.2052,121000.0
2008-07-23 11:40:00,38.76,38.85,38.68,38.71,95700.0,21.1997,21.2489,21.1559,21.1723,95700.0
2008-07-23 11:50:00,38.7,38.73,38.53,38.57,80200.0,21.1669,21.1833,21.0739,21.0958,80200.0
2008-07-23 12:00:00,38.57,38.74,38.5,38.58,70400.0,21.0958,21.1888,21.0575,21.1012,70400.0
2008-07-23 12:10:00,38.57,38.61,38.39,38.56,71300.0,21.0958,21.1177,20.9973,21.0903,71300.0
2008-07-23 12:20:00,38.55,38.63,38.48,38.61,59400.0,21.0848,21.1286,21.0466,21.1177,59400.0
2008-07-23 12:30:00,38.6,38.64,38.46,38.64,40700.0,21.1122,21.1341,21.0356,21.1341,40700.0
2008-07-23 12:40:00,38.63,38.68,38.6,38.64,24800.0,21.1286,21.1559,21.1122,21.1341,24800.0
2008-07-23 12:50:00,38.67,38.76,38.66,38.68,83800.0,21.1505,21.1997,21.145,21.1559,83800.0
2008-07-23 13:00:00,38.7,38.72,38.62,38.63,43800.0,21.1669,21.1778,21.1231,21.1286,43800.0
2008-07-23 13:10:00,38.63,38.7,38.63,38.68,74000.0,21.1286,21.1669,21.1286,21.1559,74000.0
2008-07-23 13:20:00,38.68,38.75,38.66,38.66,39800.0,21.1559,21.1942,21.145,21.145,39800.0
2008-07-23 13:30:00,38.66,38.69,38.53,38.69,71100.0,21.145,21.1614,21.0739,21.1614,71100.0
2008-07-23 13:40:00,38.69,38.89,38.66,38.8,138700.0,21.1614,21.2708,21.145,21.2216,138700.0
2008-07-23 13:50:00,38.8,38.83,38.58,38.72,87500.0,21.2216,21.238,21.1012,21.1778,87500.0
2008-07-23 14:00:00,38.71,38.88,38.66,38.8,95000.0,21.1723,21.2653,21.145,21.2216,95000.0
2008-07-23 14:10:00,38.82,38.88,38.74,38.81,83400.0,21.2325,21.2653,21.1888,21.227,83400.0
2008-07-23 14:20:00,38.81,39.04,38.8,39.0,113800.0,21.227,21.3528,21.2216,21.331,113800.0
2008-07-23 14:30:00,39.01,39.15,38.93,39.06,164600.0,21.3364,21.413,21.2927,21.3638,164600.0
2008-07-23 14:40:00,39.03,39.08,38.96,38.98,63900.0,21.3474,21.3747,21.3091,21.32,63900.0
2008-07-23 14:50:00,38.98,39.07,38.97,39.03,53000.0,21.32,21.3693,21.3146,21.3474,53000.0
2008-07-23 15:00:00,39.03,39.04,38.92,39.0,80500.0,21.3474,21.3528,21.2872,21.331,80500.0
2008-07-23 15:10:00,39.0,39.08,38.99,39.06,111500.0,21.331,21.3747,21.3255,21.3638,111500.0
2008-07-23 15:20:00,39.05,39.07,38.96,38.97,112400.0,21.3583,21.3693,21.3091,21.3146,112400.0
2008-07-23 15:30:00,38.98,39.04,38.92,38.95,135000.0,21.32,21.3528,21.2872,21.3036,135000.0
2008-07-23 15:40:00,38.94,39.04,38.9,39.03,120200.0,21.2981,21.3528,21.2763,21.3474,120200.0
2008-07-23 15:50:00,39.04,39.15,39.03,39.13,137800.0,21.3528,21.413,21.3474,21.4021,137800.0
2008-07-24 09:30:00,38.9,39.02,38.29,38.41,103700.0,21.2763,21.3419,20.9426,21.0083,103700.0
2008-07-24 09:40:00,38.35,38.61,38.21,38.3,86100.0,20.9754,21.1177,20.8989,20.9481,86100.0
2008-07-24 09:50:00,38.27,38.35,38.03,38.17,120200.0,20.9317,20.9754,20.8004,20.877,120200.0
2008-07-24 10:00:00,38.16,38.17,37.8,37.8,165200.0,20.8715,20.877,20.6746,20.6746,165200.0
2008-07-24 10:10:00,37.8,37.94,37.62,37.83,88200.0,20.6746,20.7512,20.5762,20.691,88200.0
2008-07-24 10:20:00,37.84,37.89,37.76,37.84,56000.0,20.6965,20.7239,20.6527,20.6965,56000.0
2008-07-24 10:30:00,37.85,37.9,37.73,37.74,111200.0,20.702,20.7293,20.6363,20.6418,111200.0
2008-07-24 10:40:00,37.72,37.76,37.54,37.58,157100.0,20.6309,20.6527,20.5324,20.5543,157100.0
2008-07-24 10:50:00,37.59,37.64,37.46,37.53,165700.0,20.5598,20.5871,20.4887,20.527,165700.0
2008-07-24 11:00:00,37.53,37.59,37.41,37.42,149600.0,20.527,20.5598,20.4613,20.4668,149600.0
2008-07-24 11:10:00,37.42,37.45,37.24,37.38,217500.0,20.4668,20.4832,20.3683,20.4449,217500.0
2008-07-24 11:20:00,37.38,37.51,37.35,37.44,83000.0,20.4449,20.516,20.4285,20.4777,83000.0
2008-07-24 11:30:00,37.44,37.61,37.33,37.61,104000.0,20.4777,20.5707,20.4176,20.5707,104000.0
2008-07-24 11:40:00,37.62,37.76,37.57,37.72,80200.0,20.5762,20.6527,20.5488,20.6309,80200.0
2008-07-24 11:50:00,37.73,37.86,37.71,37.84,71500.0,20.6363,20.7074,20.6254,20.6965,71500.0
2008-07-24 12:00:00,37.85,37.92,37.83,37.9,80300.0,20.702,20.7403,20.691,20.7293,80300.0
2008-07-24 12:10:00,37.89,37.89,37.75,37.75,64000.0,20.7239,20.7239,20.6473,20.6473,64000.0
2008-07-24 12:20:00,37.75,37.85,37.71,37.72,27000.0,20.6473,20.702,20.6254,20.6309,27000.0
2008-07-24 12:30:00,37.72,37.79,37.7,37.74,52000.0,20.6309,20.6692,20.6199,20.6418,52000.0
2008-07-24 12:40:00,37.75,37.89,37.72,37.82,61900.0,20.6473,20.7239,20.6309,20.6856,61900.0
2008-07-24 12:50:00,37.83,37.93,37.78,37.82,84500.0,20.691,20.7457,20.6637,20.6856,84500.0
2008-07-24 13:00:00,37.82,37.82,37.69,37.73,69400.0,20.6856,20.6856,20.6145,20.6363,69400.0
2008-07-24 13:10:00,37.74,37.94,37.74,37.83,123600.0,20.6418,20.7512,20.6418,20.691,123600.0
2008-07-24 13:20:00,37.83,38.04,37.83,38.0,80900.0,20.691,20.8059,20.691,20.784,80900.0
2008-07-24 13:30:00,38.0,38.07,37.88,37.95,98400.0,20.784,20.8223,20.7184,20.7567,98400.0
2008-07-24 13:40:00,37.94,38.03,37.89,38.01,86600.0,20.7512,20.8004,20.7239,20.7895,86600.0
2008-07-24 13:50:00,38.01,38.08,37.91,38.08,78200.0,20.7895,20.8278,20.7348,20.8278,78200.0
2008-07-24 14:00:00,38.07,38.11,37.98,38.0,84200.0,20.8223,20.8442,20.7731,20.784,84200.0
2008-07-24 14:10:00,38.0,38.01,37.91,38.01,77300.0,20.784,20.7895,20.7348,20.7895,77300.0
2008-07-24 14:20:00,38.0,38.01,37.88,37.94,139100.0,20.784,20.7895,20.7184,20.7512,139100.0
2008-07-24 14:30:00,37.94,37.99,37.91,37.99,104500.0,20.7512,20.7785,20.7348,20.7785,104500.0
2008-07-24 14:40:00,37.98,38.0,37.91,37.94,82100.0,20.7731,20.784,20.7348,20.7512,82100.0
2008-07-24 14:50:00,37.95,38.03,37.92,37.97,93000.0,20.7567,20.8004,20.7403,20.7676,93000.0
2008-07-24 15:00:00,37.98,38.06,37.95,38.03,138700.0,20.7731,20.8168,20.7567,20.8004,138700.0
2008-07-24 15:10:00,38.04,38.07,37.94,37.99,128800.0,20.8059,20.8223,20.7512,20.7785,128800.0
2008-07-24 15:20:00,37.98,38.02,37.95,37.95,86000.0,20.7731,20.795,20.7567,20.7567,86000.0
2008-07-24 15:30:00,37.94,37.95,37.88,37.94,114000.0,20.7512,20.7567,20.7184,20.7512,114000.0
2008-07-24 15:40:00,37.94,37.96,37.81,37.85,136500.0,20.7512,20.7621,20.6801,20.702,136500.0
2008-07-24 15:50:00,37.85,38.03,37.83,38.0,290700.0,20.702,20.8004,20.691,20.784,290700.0
2008-07-25 09:30:00,38.08,38.1,37.82,37.98,139100.0,20.8278,20.8387,20.6856,20.7731,139100.0
2008-07-25 09:40:00,37.97,37.97,37.21,37.3,184200.0,20.7676,20.7676,20.3519,20.4012,184200.0
2008-07-25 09:50:00,37.31,37.31,36.91,37.15,272600.0,20.4066,20.4066,20.1878,20.3191,272600.0
2008-07-25 10:00:00,37.14,37.95,37.12,37.88,282000.0,20.3136,20.7567,20.3027,20.7184,282000.0
2008-07-25 10:10:00,37.87,38.16,37.82,37.95,198800.0,20.7129,20.8715,20.6856,20.7567,198800.0
2008-07-25 10:20:00,37.93,37.95,37.74,37.83,117900.0,20.7457,20.7567,20.6418,20.691,117900.0
2008-07-25 10:30:00,37.81,38.02,37.78,37.96,93200.0,20.6801,20.795,20.6637,20.7621,93200.0
2008-07-25 10:40:00,37.94,38.09,37.85,38.03,73100.0,20.7512,20.8332,20.702,20.8004,73100.0
2008-07-25 10:50:00,38.03,38.08,37.84,38.04,84200.0,20.8004,20.8278,20.6965,20.8059,84200.0
2008-07-25 11:00:00,38.04,38.04,37.9,37.98,32200.0,20.8059,20.8059,20.7293,20.7731,32200.0
2008-07-25 11:10:00,37.98,38.03,37.94,38.0,40700.0,20.7731,20.8004,20.7512,20.784,40700.0
2008-07-25 11:20:00,38.0,38.04,37.9,37.95,32600.0,20.784,20.8059,20.7293,20.7567,32600.0
2008-07-25 11:30:00,37.96,38.05,37.96,37.98,46300.0,20.7621,20.8114,20.7621,20.7731,46300.0
2008-07-25 11:40:00,37.97,38.0,37.88,37.94,49800.0,20.7676,20.784,20.7184,20.7512,49800.0
2008-07-25 11:50:00,37.93,38.0,37.9,37.92,25800.0,20.7457,20.784,20.7293,20.7403,25800.0
2008-07-25 12:00:00,37.91,37.93,37.84,37.87,41200.0,20.7348,20.7457,20.6965,20.7129,41200.0
2008-07-25 12:10:00,37.85,37.9,37.68,37.7,35900.0,20.702,20.7293,20.609,20.6199,35900.0
2008-07-25 12:20:00,37.69,37.8,37.69,37.78,40400.0,20.6145,20.6746,20.6145,20.6637,40400.0
2008-07-25 12:30:00,37.78,37.81,37.71,37.72,29000.0,20.6637,20.6801,20.6254,20.6309,29000.0
2008-07-25 12:40:00,37.71,37.85,37.71,37.77,34800.0,20.6254,20.702,20.6254,20.6582,34800.0
2008-07-25 12:50:00,37.78,37.83,37.7,37.74,22800.0,20.6637,20.691,20.6199,20.6418,22800.0
2008-07-25 13:00:00,37.76,37.89,37.75,37.84,54400.0,20.6527,20.7239,20.6473,20.6965,54400.0
2008-07-25 13:10:00,37.84,37.86,37.63,37.71,68800.0,20.6965,20.7074,20.5816,20.6254,68800.0
2008-07-25 13:20:00,37.71,37.73,37.6,37.61,43400.0,20.6254,20.6363,20.5652,20.5707,43400.0
2008-07-25 13:30:00,37.61,37.68,37.6,37.66,28700.0,20.5707,20.609,20.5652,20.5981,28700.0
2008-07-25 13:40:00,37.64,37.66,37.49,37.52,58300.0,20.5871,20.5981,20.5051,20.5215,58300.0
2008-07-25 13:50:00,37.53,37.58,37.49,37.51,44800.0,20.527,20.5543,20.5051,20.516,44800.0
2008-07-25 14:00:00,37.51,37.66,37.45,37.62,79400.0,20.516,20.5981,20.4832,20.5762,79400.0
2008-07-25 14:10:00,37.62,37.62,37.5,37.57,42600.0,20.5762,20.5762,20.5105,20.5488,42600.0
2008-07-25 14:20:00,37.58,37.61,37.48,37.58,48500.0,20.5543,20.5707,20.4996,20.5543,48500.0
2008-07-25 14:30:00,37.58,37.66,37.56,37.63,51300.0,20.5543,20.5981,20.5434,20.5816,51300.0
2008-07-25 14:40:00,37.63,37.64,37.53,37.58,59300.0,20.5816,20.5871,20.527,20.5543,59300.0
2008-07-25 14:50:00,37.6,37.72,37.54,37.65,54500.0,20.5652,20.6309,20.5324,20.5926,54500.0
2008-07-25 15:00:00,37.65,37.66,37.54,37.61,68100.0,20.5926,20.5981,20.5324,20.5707,68100.0
2008-07-25 15:10:00,37.6,37.62,37.51,37.6,82400.0,20.5652,20.5762,20.516,20.5652,82400.0
2008-07-25 15:20:00,37.59,37.6,37.44,37.45,244800.0,20.5598,20.5652,20.4777,20.4832,244800.0
2008-07-25 15:30:00,37.45,37.46,37.35,37.37,189500.0,20.4832,20.4887,20.4285,20.4394,189500.0
2008-07-25 15:40:00,37.38,37.4,37.29,37.38,346400.0,20.4449,20.4558,20.3957,20.4449,346400.0
2008-07-25 15:50:00,37.38,37.47,37.18,37.18,481100.0,20.4449,20.4941,20.3355,20.3355,481100.0
2008-07-28 09:30:00,36.97,37.22,36.74,37.15,146400.0,20.2207,20.3574,20.0949,20.3191,146400.0
2008-07-28 09:40:00,37.14,37.16,36.38,36.47,235900.0,20.3136,20.3246,19.898,19.9472,235900.0
2008-07-28 09:50:00,36.5,36.7,36.32,36.39,183100.0,19.9636,20.073,19.8651,19.9034,183100.0
2008-07-28 10:00:00,36.4,36.69,36.37,36.68,181000.0,19.9089,20.0675,19.8925,20.062,181000.0
2008-07-28 10:10:00,36.67,36.83,36.62,36.83,143600.0,20.0566,20.1441,20.0292,20.1441,143600.0
2008-07-28 10:20:00,36.82,36.82,36.61,36.71,168000.0,20.1386,20.1386,20.0238,20.0785,168000.0
2008-07-28 10:30:00,36.72,36.8,36.66,36.74,105100.0,20.0839,20.1277,20.0511,20.0949,105100.0
2008-07-28 10:40:00,36.74,36.75,36.49,36.75,247600.0,20.0949,20.1003,19.9581,20.1003,247600.0
2008-07-28 10:50:00,36.74,36.8,36.71,36.78,103200.0,20.0949,20.1277,20.0785,20.1167,103200.0
2008-07-28 11:00:00,36.79,36.87,36.72,36.83,91700.0,20.1222,20.166,20.0839,20.1441,91700.0
2008-07-28 11:10:00,36.83,36.88,36.69,36.72,65700.0,20.1441,20.1714,20.0675,20.0839,65700.0
2008-07-28 11:20:00,36.71,36.75,36.59,36.63,88600.0,20.0785,20.1003,20.0128,20.0347,88600.0
2008-07-28 11:30:00,36.64,36.67,36.52,36.54,75400.0,20.0402,20.0566,19.9745,19.9855,75400.0
2008-07-28 11:40:00,36.53,36.56,36.5,36.54,92700.0,19.98,19.9964,19.9636,19.9855,92700.0
2008-07-28 11:50:00,36.53,36.58,36.5,36.53,67700.0,19.98,20.0074,19.9636,19.98,67700.0
2008-07-28 12:00:00,36.52,36.59,36.5,36.59,81500.0,19.9745,20.0128,19.9636,20.0128,81500.0
2008-07-28 12:10:00,36.59,36.61,36.51,36.54,59300.0,20.0128,20.0238,19.9691,19.9855,59300.0
2008-07-28 12:20:00,36.55,36.59,36.52,36.56,49500.0,19.9909,20.0128,19.9745,19.9964,49500.0
2008-07-28 12:30:00,36.56,36.61,36.52,36.58,60700.0,19.9964,20.0238,19.9745,20.0074,60700.0
2008-07-28 12:40:00,36.58,36.58,36.52,36.58,100200.0,20.0074,20.0074,19.9745,20.0074,100200.0
2008-07-28 12:50:00,36.58,36.65,36.52,36.55,107100.0,20.0074,20.0456,19.9745,19.9909,107100.0
2008-07-28 13:00:00,36.55,36.56,36.49,36.56,86300.0,19.9909,19.9964,19.9581,19.9964,86300.0
2008-07-28 13:10:00,36.56,36.62,36.56,36.58,41800.0,19.9964,20.0292,19.9964,20.0074,41800.0
2008-07-28 13:20:00,36.56,36.6,36.54,36.59,53900.0,19.9964,20.0183,19.9855,20.0128,53900.0
2008-07-28 13:30:00,36.58,36.62,36.54,36.54,47900.0,20.0074,20.0292,19.9855,19.9855,47900.0
2008-07-28 13:40:00,36.54,36.61,36.53,36.53,58500.0,19.9855,20.0238,19.98,19.98,58500.0
2008-07-28 13:50:00,36.53,36.61,36.52,36.54,59400.0,19.98,20.0238,19.9745,19.9855,59400.0
2008-07-28 14:00:00,36.54,36.59,36.52,36.54,58300.0,19.9855,20.0128,19.9745,19.9855,58300.0
2008-07-28 14:10:00,36.54,36.56,36.4,36.43,114100.0,19.9855,19.9964,19.9089,19.9253,114100.0
2008-07-28 14:20:00,36.43,36.5,36.41,36.45,104700.0,19.9253,19.9636,19.9144,19.9362,104700.0
2008-07-28 14:30:00,36.44,36.49,36.4,36.44,197800.0,19.9308,19.9581,19.9089,19.9308,197800.0
2008-07-28 14:40:00,36.44,36.47,36.3,36.36,119700.0,19.9308,19.9472,19.8542,19.887,119700.0
2008-07-28 14:50:00,36.36,36.37,36.15,36.18,149000.0,19.887,19.8925,19.7722,19.7886,149000.0
2008-07-28 15:00:00,36.18,36.28,36.17,36.27,149100.0,19.7886,19.8433,19.7831,19.8378,149100.0
2008-07-28 15:10:00,36.29,36.33,36.25,36.3,164100.0,19.8487,19.8706,19.8269,19.8542,164100.0
2008-07-28 15:20:00,36.3,36.35,36.25,36.28,165600.0,19.8542,19.8816,19.8269,19.8433,165600.0
2008-07-28 15:30:00,36.27,36.31,36.22,36.23,189100.0,19.8378,19.8597,19.8104,19.8159,189100.0
2008-07-28 15:40:00,36.23,36.28,36.23,36.23,229600.0,19.8159,19.8433,19.8159,19.8159,229600.0
2008-07-28 15:50:00,36.23,36.32,36.17,36.3,313500.0,19.8159,19.8651,19.7831,19.8542,313500.0
2008-07-29 09:30:00,36.62,36.68,36.2,36.47,111600.0,20.0292,20.062,19.7995,19.9472,111600.0
2008-07-29 09:40:00,36.46,36.62,36.41,36.53,64200.0,19.9417,20.0292,19.9144,19.98,64200.0
2008-07-29 09:50:00,36.55,36.77,36.43,36.64,144500.0,19.9909,20.1113,19.9253,20.0402,144500.0
2008-07-29 10:00:00,36.64,37.22,36.6,37.11,228400.0,20.0402,20.3574,20.0183,20.2972,228400.0
2008-07-29 10:10:00,37.11,37.29,37.0,37.25,146400.0,20.2972,20.3957,20.2371,20.3738,146400.0
2008-07-29 10:20:00,37.25,37.25,37.03,37.03,124700.0,20.3738,20.3738,20.2535,20.2535,124700.0
2008-07-29 10:30:00,37.02,37.18,37.02,37.11,119300.0,20.248,20.3355,20.248,20.2972,119300.0
2008-07-29 10:40:00,37.11,37.27,37.07,37.2,93000.0,20.2972,20.3847,20.2754,20.3465,93000.0
2008-07-29 10:50:00,37.2,37.28,37.16,37.18,62200.0,20.3465,20.3902,20.3246,20.3355,62200.0
2008-07-29 11:00:00,37.19,37.2,36.94,36.96,81600.0,20.341,20.3465,20.2043,20.2152,81600.0
2008-07-29 11:10:00,36.97,37.17,36.9,37.13,68900.0,20.2207,20.33,20.1824,20.3082,68900.0
2008-07-29 11:20:00,37.13,37.14,36.95,37.02,62600.0,20.3082,20.3136,20.2097,20.248,62600.0
2008-07-29 11:30:00,37.02,37.13,36.96,37.06,63700.0,20.248,20.3082,20.2152,20.2699,63700.0
2008-07-29 11:40:00,37.07,37.28,37.06,37.25,74300.0,20.2754,20.3902,20.2699,20.3738,74300.0
2008-07-29 11:50:00,37.24,37.26,37.14,37.15,39700.0,20.3683,20.3793,20.3136,20.3191,39700.0
2008-07-29 12:00:00,37.15,37.2,36.99,37.02,79000.0,20.3191,20.3465,20.2316,20.248,79000.0
2008-07-29 12:10:00,37.03,37.03,36.92,36.92,75800.0,20.2535,20.2535,20.1933,20.1933,75800.0
2008-07-29 12:20:00,36.92,37.02,36.87,36.99,105500.0,20.1933,20.248,20.166,20.2316,105500.0
2008-07-29 12:30:00,37.01,37.09,36.94,36.95,52100.0,20.2425,20.2863,20.2043,20.2097,52100.0
2008-07-29 12:40:00,36.96,36.98,36.87,36.97,59600.0,20.2152,20.2261,20.166,20.2207,59600.0
2008-07-29 12:50:00,36.96,37.01,36.79,36.84,98000.0,20.2152,20.2425,20.1222,20.1496,98000.0
2008-07-29 13:00:00,36.84,36.89,36.77,36.77,50100.0,20.1496,20.1769,20.1113,20.1113,50100.0
2008-07-29 13:10:00,36.78,36.79,36.69,36.79,62800.0,20.1167,20.1222,20.0675,20.1222,62800.0
2008-07-29 13:20:00,36.78,36.89,36.71,36.89,45900.0,20.1167,20.1769,20.0785,20.1769,45900.0
2008-07-29 13:30:00,36.89,36.97,36.86,36.92,46700.0,20.1769,20.2207,20.1605,20.1933,46700.0
2008-07-29 13:40:00,36.92,36.95,36.87,36.91,48700.0,20.1933,20.2097,20.166,20.1878,48700.0
2008-07-29 13:50:00,36.92,37.07,36.91,37.03,93400.0,20.1933,20.2754,20.1878,20.2535,93400.0
2008-07-29 14:00:00,37.03,37.08,36.87,36.89,79200.0,20.2535,20.2808,20.166,20.1769,79200.0
2008-07-29 14:10:00,36.89,36.97,36.78,36.95,97000.0,20.1769,20.2207,20.1167,20.2097,97000.0
2008-07-29 14:20:00,36.95,37.0,36.93,36.95,49800.0,20.2097,20.2371,20.1988,20.2097,49800.0
2008-07-29 14:30:00,36.95,36.99,36.89,36.89,60800.0,20.2097,20.2316,20.1769,20.1769,60800.0
2008-07-29 14:40:00,36.89,36.93,36.81,36.86,64000.0,20.1769,20.1988,20.1331,20.1605,64000.0
2008-07-29 14:50:00,36.84,36.97,36.8,36.94,41700.0,20.1496,20.2207,20.1277,20.2043,41700.0
2008-07-29 15:00:00,36.94,36.99,36.93,36.97,57800.0,20.2043,20.2316,20.1988,20.2207,57800.0
2008-07-29 15:10:00,36.97,37.08,36.93,37.06,76300.0,20.2207,20.2808,20.1988,20.2699,76300.0
2008-07-29 15:20:00,37.06,37.15,37.06,37.09,93800.0,20.2699,20.3191,20.2699,20.2863,93800.0
2008-07-29 15:30:00,37.09,37.17,37.03,37.17,153700.0,20.2863,20.33,20.2535,20.33,153700.0
2008-07-29 15:40:00,37.17,37.19,37.0,37.03,217600.0,20.33,20.341,20.2371,20.2535,217600.0
2008-07-29 15:50:00,37.04,37.11,36.99,37.02,223100.0,20.2589,20.2972,20.2316,20.248,223100.0
2008-07-30 09:30:00,37.26,38.24,37.16,38.06,222500.0,20.3793,20.9153,20.3246,20.8168,222500.0
2008-07-30 09:40:00,38.06,38.44,37.96,38.19,205200.0,20.8168,21.0247,20.7621,20.8879,205200.0
2008-07-30 09:50:00,38.17,38.52,37.99,38.0,200200.0,20.877,21.0684,20.7785,20.784,200200.0
2008-07-30 10:00:00,38.0,38.18,37.93,38.11,136800.0,20.784,20.8825,20.7457,20.8442,136800.0
2008-07-30 10:10:00,38.11,38.2,37.96,38.19,148700.0,20.8442,20.8934,20.7621,20.8879,148700.0
2008-07-30 10:20:00,38.2,38.37,38.15,38.22,85200.0,20.8934,20.9864,20.8661,20.9043,85200.0
2008-07-30 10:30:00,38.21,38.33,38.05,38.11,99300.0,20.8989,20.9645,20.8114,20.8442,99300.0
2008-07-30 10:40:00,38.12,38.25,37.95,38.1,69300.0,20.8497,20.9208,20.7567,20.8387,69300.0
2008-07-30 10:50:00,38.09,38.13,37.95,38.07,84800.0,20.8332,20.8551,20.7567,20.8223,84800.0
2008-07-30 11:00:00,38.07,38.15,38.0,38.09,79700.0,20.8223,20.8661,20.784,20.8332,79700.0
2008-07-30 11:10:00,38.07,38.08,37.94,37.94,53900.0,20.8223,20.8278,20.7512,20.7512,53900.0
2008-07-30 11:20:00,37.95,38.12,37.94,38.01,46500.0,20.7567,20.8497,20.7512,20.7895,46500.0
2008-07-30 11:30:00,38.0,38.1,38.0,38.03,36500.0,20.784,20.8387,20.784,20.8004,36500.0
2008-07-30 11:40:00,38.06,38.1,38.02,38.09,42300.0,20.8168,20.8387,20.795,20.8332,42300.0
2008-07-30 11:50:00,38.08,38.13,38.07,38.12,54400.0,20.8278,20.8551,20.8223,20.8497,54400.0
2008-07-30 12:00:00,38.12,38.17,38.06,38.06,96700.0,20.8497,20.877,20.8168,20.8168,96700.0
2008-07-30 12:10:00,38.06,38.1,37.98,37.99,46300.0,20.8168,20.8387,20.7731,20.7785,46300.0
2008-07-30 12:20:00,38.01,38.11,38.01,38.09,77000.0,20.7895,20.8442,20.7895,20.8332,77000.0
2008-07-30 12:30:00,38.09,38.09,38.01,38.02,75100.0,20.8332,20.8332,20.7895,20.795,75100.0
2008-07-30 12:40:00,38.01,38.01,37.74,37.79,116100.0,20.7895,20.7895,20.6418,20.6692,116100.0
2008-07-30 12:50:00,37.78,37.87,37.75,37.76,77100.0,20.6637,20.7129,20.6473,20.6527,77100.0
2008-07-30 13:00:00,37.76,37.78,37.6,37.61,75100.0,20.6527,20.6637,20.5652,20.5707,75100.0
2008-07-30 13:10:00,37.59,37.59,37.44,37.54,140900.0,20.5598,20.5598,20.4777,20.5324,140900.0
2008-07-30 13:20:00,37.54,37.61,37.47,37.51,103600.0,20.5324,20.5707,20.4941,20.516,103600.0
2008-07-30 13:30:00,37.51,37.55,37.42,37.47,52300.0,20.516,20.5379,20.4668,20.4941,52300.0
2008-07-30 13:40:00,37.47,37.51,37.38,37.44,61400.0,20.4941,20.516,20.4449,20.4777,61400.0
2008-07-30 13:50:00,37.44,37.44,37.26,37.34,60500.0,20.4777,20.4777,20.3793,20.423,60500.0
2008-07-30 14:00:00,37.33,37.34,37.22,37.28,60600.0,20.4176,20.423,20.3574,20.3902,60600.0
2008-07-30 14:10:00,37.28,37.37,37.19,37.19,64800.0,20.3902,20.4394,20.341,20.341,64800.0
2008-07-30 14:20:00,37.2,37.54,37.2,37.48,112500.0,20.3465,20.5324,20.3465,20.4996,112500.0
2008-07-30 14:30:00,37.48,37.62,37.45,37.46,100100.0,20.4996,20.5762,20.4832,20.4887,100100.0
2008-07-30 14:40:00,37.46,37.56,37.45,37.51,50700.0,20.4887,20.5434,20.4832,20.516,50700.0
2008-07-30 14:50:00,37.51,37.67,37.5,37.67,99900.0,20.516,20.6035,20.5105,20.6035,99900.0
2008-07-30 15:00:00,37.68,37.7,37.46,37.48,102900.0,20.609,20.6199,20.4887,20.4996,102900.0
2008-07-30 15:10:00,37.48,37.57,37.39,37.56,93500.0,20.4996,20.5488,20.4504,20.5434,93500.0
2008-07-30 15:20:00,37.56,37.85,37.55,37.83,145400.0,20.5434,20.702,20.5379,20.691,145400.0
2008-07-30 15:30:00,37.84,37.96,37.83,37.95,163700.0,20.6965,20.7621,20.691,20.7567,163700.0
2008-07-30 15:40:00,37.95,37.97,37.83,37.83,137600.0,20.7567,20.7676,20.691,20.691,137600.0
2008-07-30 15:50:00,37.82,37.86,37.75,37.76,170200.0,20.6856,20.7074,20.6473,20.6527,170200.0
2008-07-31 09:30:00,37.18,37.33,36.78,37.32,93000.0,20.3355,20.4176,20.1167,20.4121,93000.0
2008-07-31 09:40:00,37.33,37.94,37.32,37.72,141700.0,20.4176,20.7512,20.4121,20.6309,141700.0
2008-07-31 09:50:00,37.71,38.22,37.64,38.15,161500.0,20.6254,20.9043,20.5871,20.8661,161500.0
2008-07-31 10:00:00,38.15,38.38,37.98,38.12,211200.0,20.8661,20.9919,20.7731,20.8497,211200.0
2008-07-31 10:10:00,38.13,38.57,38.13,38.53,231000.0,20.8551,21.0958,20.8551,21.0739,231000.0
2008-07-31 10:20:00,38.51,38.69,38.46,38.49,228500.0,21.063,21.1614,21.0356,21.052,228500.0
2008-07-31 10:30:00,38.51,38.63,38.47,38.59,88000.0,21.063,21.1286,21.0411,21.1067,88000.0
2008-07-31 10:40:00,38.58,38.68,38.47,38.6,123400.0,21.1012,21.1559,21.0411,21.1122,123400.0
2008-07-31 10:50:00,38.59,38.85,38.57,38.78,106800.0,21.1067,21.2489,21.0958,21.2106,106800.0
2008-07-31 11:00:00,38.77,38.99,38.77,38.88,155100.0,21.2052,21.3255,21.2052,21.2653,155100.0
2008-07-31 11:10:00,38.88,38.91,38.82,38.88,95300.0,21.2653,21.2817,21.2325,21.2653,95300.0
2008-07-31 11:20:00,38.88,38.95,38.72,38.77,118500.0,21.2653,21.3036,21.1778,21.2052,118500.0
2008-07-31 11:30:00,38.78,38.95,38.76,38.9,118000.0,21.2106,21.3036,21.1997,21.2763,118000.0
2008-07-31 11:40:00,38.89,38.95,38.83,38.85,69300.0,21.2708,21.3036,21.238,21.2489,69300.0
2008-07-31 11:50:00,38.86,38.9,38.73,38.75,87700.0,21.2544,21.2763,21.1833,21.1942,87700.0
2008-07-31 12:00:00,38.75,38.78,38.73,38.74,61000.0,21.1942,21.2106,21.1833,21.1888,61000.0
2008-07-31 12:10:00,38.74,38.74,38.57,38.6,121100.0,21.1888,21.1888,21.0958,21.1122,121100.0
2008-07-31 12:20:00,38.6,38.62,38.51,38.58,88100.0,21.1122,21.1231,21.063,21.1012,88100.0
2008-07-31 12:30:00,38.58,38.58,38.52,38.56,57600.0,21.1012,21.1012,21.0684,21.0903,57600.0
2008-07-31 12:40:00,38.56,38.76,38.56,38.66,127700.0,21.0903,21.1997,21.0903,21.145,127700.0
2008-07-31 12:50:00,38.66,38.72,38.63,38.7,89400.0,21.145,21.1778,21.1286,21.1669,89400.0
2008-07-31 13:00:00,38.7,38.72,38.67,38.72,96800.0,21.1669,21.1778,21.1505,21.1778,96800.0
2008-07-31 13:10:00,38.71,38.72,38.57,38.6,114100.0,21.1723,21.1778,21.0958,21.1122,114100.0
2008-07-31 13:20:00,38.62,38.62,38.46,38.5,63800.0,21.1231,21.1231,21.0356,21.0575,63800.0
2008-07-31 13:30:00,38.49,38.51,38.4,38.51,86600.0,21.052,21.063,21.0028,21.063,86600.0
2008-07-31 13:40:00,38.51,38.6,38.44,38.52,90400.0,21.063,21.1122,21.0247,21.0684,90400.0
2008-07-31 13:50:00,38.52,38.54,38.38,38.39,78000.0,21.0684,21.0794,20.9919,20.9973,78000.0
2008-07-31 14:00:00,38.38,38.49,38.38,38.48,46800.0,20.9919,21.052,20.9919,21.0466,46800.0
2008-07-31 14:10:00,38.47,38.59,38.39,38.56,74700.0,21.0411,21.1067,20.9973,21.0903,74700.0
2008-07-31 14:20:00,38.57,38.58,38.29,38.3,59000.0,21.0958,21.1012,20.9426,20.9481,59000.0
2008-07-31 14:30:00,38.28,38.58,38.27,38.58,100500.0,20.9372,21.1012,20.9317,21.1012,100500.0
2008-07-31 14:40:00,38.58,38.58,38.26,38.3,75500.0,21.1012,21.1012,20.9262,20.9481,75500.0
2008-07-31 14:50:00,38.3,38.34,38.15,38.27,95900.0,20.9481,20.97,20.8661,20.9317,95900.0
2008-07-31 15:00:00,38.27,38.3,38.2,38.24,105900.0,20.9317,20.9481,20.8934,20.9153,105900.0
2008-07-31 15:10:00,38.23,38.23,38.04,38.04,120200.0,20.9098,20.9098,20.8059,20.8059,120200.0
2008-07-31 15:20:00,38.04,38.04,37.91,37.94,99300.0,20.8059,20.8059,20.7348,20.7512,99300.0
2008-07-31 15:30:00,37.94,37.97,37.79,37.81,138900.0,20.7512,20.7676,20.6692,20.6801,138900.0
2008-07-31 15:40:00,37.82,37.85,37.67,37.78,192800.0,20.6856,20.702,20.6035,20.6637,192800.0
2008-07-31 15:50:00,37.79,37.8,37.61,37.65,269800.0,20.6692,20.6746,20.5707,20.5926,269800.0
2008-08-01 09:30:00,37.13,38.3,37.0,37.07,402700.0,20.3082,20.9481,20.2371,20.2754,402700.0
2008-08-01 09:40:00,37.1,37.11,36.31,36.48,528100.0,20.2918,20.2972,19.8597,19.9527,528100.0
2008-08-01 09:50:00,36.41,36.65,35.85,36.14,468200.0,19.9144,20.0456,19.6081,19.7667,468200.0
2008-08-01 10:00:00,36.15,36.3,35.88,36.05,390300.0,19.7722,19.8542,19.6245,19.7175,390300.0
2008-08-01 10:10:00,36.06,36.12,35.84,35.99,294200.0,19.7229,19.7558,19.6026,19.6847,294200.0
2008-08-01 10:20:00,35.99,36.05,35.77,35.97,295000.0,19.6847,19.7175,19.5643,19.6737,295000.0
2008-08-01 10:30:00,35.97,36.3,35.96,36.28,358600.0,19.6737,19.8542,19.6682,19.8433,358600.0
2008-08-01 10:40:00,36.28,36.46,36.14,36.46,266800.0,19.8433,19.9417,19.7667,19.9417,266800.0
2008-08-01 10:50:00,36.47,36.63,36.43,36.51,198100.0,19.9472,20.0347,19.9253,19.9691,198100.0
2008-08-01 11:00:00,36.52,36.71,36.31,36.35,214400.0,19.9745,20.0785,19.8597,19.8816,214400.0
2008-08-01 11:10:00,36.35,36.39,36.19,36.25,141000.0,19.8816,19.9034,19.794,19.8269,141000.0
2008-08-01 11:20:00,36.24,36.39,36.19,36.33,123600.0,19.8214,19.9034,19.794,19.8706,123600.0
2008-08-01 11:30:00,36.32,36.54,36.32,36.5,191600.0,19.8651,19.9855,19.8651,19.9636,191600.0
2008-08-01 11:40:00,36.5,36.52,36.46,36.5,207700.0,19.9636,19.9745,19.9417,19.9636,207700.0
2008-08-01 11:50:00,36.51,36.79,36.51,36.79,107300.0,19.9691,20.1222,19.9691,20.1222,107300.0
2008-08-01 12:00:00,36.79,36.79,36.62,36.62,149500.0,20.1222,20.1222,20.0292,20.0292,149500.0
2008-08-01 12:10:00,36.61,36.64,36.46,36.48,88500.0,20.0238,20.0402,19.9417,19.9527,88500.0
2008-08-01 12:20:00,36.48,36.54,36.39,36.4,98700.0,19.9527,19.9855,19.9034,19.9089,98700.0
2008-08-01 12:30:00,36.38,36.43,36.31,36.37,116000.0,19.898,19.9253,19.8597,19.8925,116000.0
2008-08-01 12:40:00,36.37,36.4,36.34,36.38,97900.0,19.8925,19.9089,19.8761,19.898,97900.0
2008-08-01 12:50:00,36.38,36.41,36.33,36.37,222000.0,19.898,19.9144,19.8706,19.8925,222000.0
2008-08-01 13:00:00,36.36,36.4,36.27,36.36,157300.0,19.887,19.9089,19.8378,19.887,157300.0
2008-08-01 13:10:00,36.37,36.5,36.37,36.5,172900.0,19.8925,19.9636,19.8925,19.9636,172900.0
2008-08-01 13:20:00,36.5,36.5,36.42,36.48,146500.0,19.9636,19.9636,19.9198,19.9527,146500.0
2008-08-01 13:30:00,36.46,36.49,36.27,36.29,110500.0,19.9417,19.9581,19.8378,19.8487,110500.0
2008-08-01 13:40:00,36.3,36.3,36.21,36.22,81700.0,19.8542,19.8542,19.805,19.8104,81700.0
2008-08-01 13:50:00,36.23,36.27,36.11,36.12,82700.0,19.8159,19.8378,19.7503,19.7558,82700.0
2008-08-01 14:00:00,36.11,36.13,36.0,36.01,93100.0,19.7503,19.7612,19.6901,19.6956,93100.0
2008-08-01 14:10:00,36.01,36.1,35.92,36.06,89900.0,19.6956,19.7448,19.6464,19.7229,89900.0
2008-08-01 14:20:00,36.06,36.08,35.94,35.96,107800.0,19.7229,19.7339,19.6573,19.6682,107800.0
2008-08-01 14:30:00,35.96,36.02,35.93,36.0,71600.0,19.6682,19.7011,19.6518,19.6901,71600.0
2008-08-01 14:40:00,35.99,36.13,35.92,36.05,110300.0,19.6847,19.7612,19.6464,19.7175,110300.0
2008-08-01 14:50:00,36.06,36.11,35.96,36.09,64900.0,19.7229,19.7503,19.6682,19.7393,64900.0
2008-08-01 15:00:00,36.09,36.17,35.94,36.0,197300.0,19.7393,19.7831,19.6573,19.6901,197300.0
2008-08-01 15:10:00,36.0,36.11,35.98,36.08,153500.0,19.6901,19.7503,19.6792,19.7339,153500.0
2008-08-01 15:20:00,36.09,36.15,36.08,36.13,103400.0,19.7393,19.7722,19.7339,19.7612,103400.0
2008-08-01 15:30:00,36.13,36.14,36.07,36.11,187100.0,19.7612,19.7667,19.7284,19.7503,187100.0
2008-08-01 15:40:00,36.11,36.2,36.09,36.16,220400.0,19.7503,19.7995,19.7393,19.7776,220400.0
2008-08-01 15:50:00,36.16,36.23,35.99,36.08,386400.0,19.7776,19.8159,19.6847,19.7339,386400.0
2008-08-04 09:30:00,36.16,36.5,35.83,36.29,174200.0,19.7776,19.9636,19.5971,19.8487,174200.0
2008-08-04 09:40:00,36.26,36.35,35.92,36.13,130200.0,19.8323,19.8816,19.6464,19.7612,130200.0
2008-08-04 09:50:00,36.1,36.13,35.95,36.11,142700.0,19.7448,19.7612,19.6628,19.7503,142700.0
2008-08-04 10:00:00,36.15,36.25,35.93,35.98,80900.0,19.7722,19.8269,19.6518,19.6792,80900.0
2008-08-04 10:10:00,35.97,36.0,35.89,35.93,103400.0,19.6737,19.6901,19.63,19.6518,103400.0
2008-08-04 10:20:00,35.91,36.04,35.9,36.03,92500.0,19.6409,19.712,19.6354,19.7065,92500.0
2008-08-04 10:30:00,36.03,36.04,36.0,36.04,69500.0,19.7065,19.712,19.6901,19.712,69500.0
2008-08-04 10:40:00,36.05,36.1,35.82,35.99,113000.0,19.7175,19.7448,19.5917,19.6847,113000.0
2008-08-04 10:50:00,35.98,36.07,35.97,36.0,81600.0,19.6792,19.7284,19.6737,19.6901,81600.0
2008-08-04 11:00:00,36.0,36.01,35.96,35.96,71300.0,19.6901,19.6956,19.6682,19.6682,71300.0
2008-08-04 11:10:00,35.95,36.05,35.92,36.03,95500.0,19.6628,19.7175,19.6464,19.7065,95500.0
2008-08-04 11:20:00,36.03,36.24,36.0,36.15,80000.0,19.7065,19.8214,19.6901,19.7722,80000.0
2008-08-04 11:30:00,36.14,36.4,36.13,36.39,154400.0,19.7667,19.9089,19.7612,19.9034,154400.0
2008-08-04 11:40:00,36.38,36.55,36.33,36.38,218700.0,19.898,19.9909,19.8706,19.898,218700.0
2008-08-04 11:50:00,36.38,36.42,36.31,36.37,77700.0,19.898,19.9198,19.8597,19.8925,77700.0
2008-08-04 12:00:00,36.37,36.4,36.16,36.17,115600.0,19.8925,19.9089,19.7776,19.7831,115600.0
2008-08-04 12:10:00,36.17,36.33,36.11,36.29,70200.0,19.7831,19.8706,19.7503,19.8487,70200.0
2008-08-04 12:20:00,36.28,36.33,36.17,36.26,74500.0,19.8433,19.8706,19.7831,19.8323,74500.0
2008-08-04 12:30:00,36.26,36.37,36.24,36.25,38100.0,19.8323,19.8925,19.8214,19.8269,38100.0
2008-08-04 12:40:00,36.25,36.26,36.2,36.2,68200.0,19.8269,19.8323,19.7995,19.7995,68200.0
2008-08-04 12:50:00,36.2,36.24,36.14,36.14,54500.0,19.7995,19.8214,19.7667,19.7667,54500.0
2008-08-04 13:00:00,36.14,36.19,36.1,36.13,48300.0,19.7667,19.794,19.7448,19.7612,48300.0
2008-08-04 13:10:00,36.13,36.29,36.12,36.25,67700.0,19.7612,19.8487,19.7558,19.8269,67700.0
2008-08-04 13:20:00,36.24,36.25,36.15,36.18,44600.0,19.8214,19.8269,19.7722,19.7886,44600.0
2008-08-04 13:30:00,36.18,36.2,36.11,36.13,58800.0,19.7886,19.7995,19.7503,19.7612,58800.0
2008-08-04 13:40:00,36.14,36.15,36.05,36.07,54800.0,19.7667,19.7722,19.7175,19.7284,54800.0
2008-08-04 13:50:00,36.06,36.07,36.0,36.03,51800.0,19.7229,19.7284,19.6901,19.7065,51800.0
2008-08-04 14:00:00,36.03,36.04,35.95,35.97,63700.0,19.7065,19.712,19.6628,19.6737,63700.0
2008-08-04 14:10:00,35.98,36.05,35.94,36.05,54600.0,19.6792,19.7175,19.6573,19.7175,54600.0
2008-08-04 14:20:00,36.05,36.19,36.02,36.08,81000.0,19.7175,19.794,19.7011,19.7339,81000.0
2008-08-04 14:30:00,36.08,36.13,36.01,36.13,62000.0,19.7339,19.7612,19.6956,19.7612,62000.0
2008-08-04 14:40:00,36.12,36.25,36.09,36.21,87800.0,19.7558,19.8269,19.7393,19.805,87800.0
2008-08-04 14:50:00,36.21,36.23,36.19,36.2,97700.0,19.805,19.8159,19.794,19.7995,97700.0
2008-08-04 15:00:00,36.2,36.21,36.16,36.16,69600.0,19.7995,19.805,19.7776,19.7776,69600.0
2008-08-04 15:10:00,36.17,36.17,36.02,36.04,80100.0,19.7831,19.7831,19.7011,19.712,80100.0
2008-08-04 15:20:00,36.04,36.05,35.94,35.98,150400.0,19.712,19.7175,19.6573,19.6792,150400.0
2008-08-04 15:30:00,35.98,36.03,35.89,36.03,165300.0,19.6792,19.7065,19.63,19.7065,165300.0
2008-08-04 15:40:00,36.03,36.04,35.8,35.82,211100.0,19.7065,19.712,19.5807,19.5917,211100.0
2008-08-04 15:50:00,35.82,35.98,35.81,35.98,370100.0,19.5917,19.6792,19.5862,19.6792,370100.0
2008-08-05 09:30:00,36.41,36.44,36.02,36.07,256400.0,19.9144,19.9308,19.7011,19.7284,256400.0
2008-08-05 09:40:00,36.09,36.28,36.06,36.08,147600.0,19.7393,19.8433,19.7229,19.7339,147600.0
2008-08-05 09:50:00,36.07,36.24,36.0,36.21,85600.0,19.7284,19.8214,19.6901,19.805,85600.0
2008-08-05 10:00:00,36.21,36.3,36.13,36.17,112500.0,19.805,19.8542,19.7612,19.7831,112500.0
2008-08-05 10:10:00,36.15,36.23,36.1,36.12,61700.0,19.7722,19.8159,19.7448,19.7558,61700.0
2008-08-05 10:20:00,36.11,36.12,36.0,36.02,69600.0,19.7503,19.7558,19.6901,19.7011,69600.0
2008-08-05 10:30:00,36.03,36.05,35.91,36.02,99100.0,19.7065,19.7175,19.6409,19.7011,99100.0
2008-08-05 10:40:00,36.01,36.21,36.0,36.19,119900.0,19.6956,19.805,19.6901,19.794,119900.0
2008-08-05 10:50:00,36.19,36.19,36.13,36.16,92300.0,19.794,19.794,19.7612,19.7776,92300.0
2008-08-05 11:00:00,36.16,36.25,36.13,36.23,88200.0,19.7776,19.8269,19.7612,19.8159,88200.0
2008-08-05 11:10:00,36.23,36.27,36.22,36.24,105600.0,19.8159,19.8378,19.8104,19.8214,105600.0
2008-08-05 11:20:00,36.24,36.26,36.17,36.24,77300.0,19.8214,19.8323,19.7831,19.8214,77300.0
2008-08-05 11:30:00,36.23,36.28,36.22,36.24,152500.0,19.8159,19.8433,19.8104,19.8214,152500.0
2008-08-05 11:40:00,36.24,36.24,36.18,36.21,39900.0,19.8214,19.8214,19.7886,19.805,39900.0
2008-08-05 11:50:00,36.2,36.22,36.17,36.22,52500.0,19.7995,19.8104,19.7831,19.8104,52500.0
2008-08-05 12:00:00,36.22,36.23,36.12,36.13,52700.0,19.8104,19.8159,19.7558,19.7612,52700.0
2008-08-05 12:10:00,36.13,36.17,36.09,36.16,58700.0,19.7612,19.7831,19.7393,19.7776,58700.0
2008-08-05 12:20:00,36.17,36.2,36.11,36.11,45200.0,19.7831,19.7995,19.7503,19.7503,45200.0
2008-08-05 12:30:00,36.12,36.13,36.08,36.12,36500.0,19.7558,19.7612,19.7339,19.7558,36500.0
2008-08-05 12:40:00,36.11,36.13,36.05,36.11,84600.0,19.7503,19.7612,19.7175,19.7503,84600.0
2008-08-05 12:50:00,36.11,36.13,36.08,36.13,26800.0,19.7503,19.7612,19.7339,19.7612,26800.0
2008-08-05 13:00:00,36.12,36.18,36.11,36.17,31600.0,19.7558,19.7886,19.7503,19.7831,31600.0
2008-08-05 13:10:00,36.17,36.17,36.13,36.14,28500.0,19.7831,19.7831,19.7612,19.7667,28500.0
2008-08-05 13:20:00,36.14,36.14,36.09,36.14,128000.0,19.7667,19.7667,19.7393,19.7667,128000.0
2008-08-05 13:30:00,36.14,36.16,36.09,36.1,31200.0,19.7667,19.7776,19.7393,19.7448,31200.0
2008-08-05 13:40:00,36.1,36.24,36.08,36.21,65800.0,19.7448,19.8214,19.7339,19.805,65800.0
2008-08-05 13:50:00,36.21,36.23,36.15,36.18,71000.0,19.805,19.8159,19.7722,19.7886,71000.0
2008-08-05 14:00:00,36.18,36.21,36.15,36.18,43500.0,19.7886,19.805,19.7722,19.7886,43500.0
2008-08-05 14:10:00,36.18,36.23,36.05,36.12,239200.0,19.7886,19.8159,19.7175,19.7558,239200.0
2008-08-05 14:20:00,36.12,36.26,36.0,36.21,160000.0,19.7558,19.8323,19.6901,19.805,160000.0
2008-08-05 14:30:00,36.23,36.31,36.2,36.21,98700.0,19.8159,19.8597,19.7995,19.805,98700.0
2008-08-05 14:40:00,36.22,36.34,36.21,36.33,244100.0,19.8104,19.8761,19.805,19.8706,244100.0
2008-08-05 14:50:00,36.33,36.34,36.17,36.2,243700.0,19.8706,19.8761,19.7831,19.7995,243700.0
2008-08-05 15:00:00,36.21,36.27,36.19,36.23,68600.0,19.805,19.8378,19.794,19.8159,68600.0
2008-08-05 15:10:00,36.23,36.31,36.23,36.27,262800.0,19.8159,19.8597,19.8159,19.8378,262800.0
2008-08-05 15:20:00,36.26,36.3,36.21,36.28,119500.0,19.8323,19.8542,19.805,19.8433,119500.0
2008-08-05 15:30:00,36.28,36.29,36.15,36.26,153000.0,19.8433,19.8487,19.7722,19.8323,153000.0
2008-08-05 15:40:00,36.23,36.5,36.23,36.45,237600.0,19.8159,19.9636,19.8159,19.9362,237600.0
2008-08-05 15:50:00,36.45,36.56,36.42,36.55,352500.0,19.9362,19.9964,19.9198,19.9909,352500.0
2008-08-06 09:30:00,36.61,36.67,36.31,36.42,125400.0,20.0238,20.0566,19.8597,19.9198,125400.0
2008-08-06 09:40:00,36.44,36.47,36.05,36.06,133200.0,19.9308,19.9472,19.7175,19.7229,133200.0
2008-08-06 09:50:00,36.05,36.27,36.05,36.15,138900.0,19.7175,19.8378,19.7175,19.7722,138900.0
2008-08-06 10:00:00,36.19,36.2,36.01,36.06,130800.0,19.794,19.7995,19.6956,19.7229,130800.0
2008-08-06 10:10:00,36.06,36.1,35.96,36.05,111900.0,19.7229,19.7448,19.6682,19.7175,111900.0
2008-08-06 10:20:00,36.04,36.08,35.97,36.07,86400.0,19.712,19.7339,19.6737,19.7284,86400.0
2008-08-06 10:30:00,36.08,36.19,35.94,36.08,160700.0,19.7339,19.794,19.6573,19.7339,160700.0
2008-08-06 10:40:00,36.07,36.13,35.96,36.11,113800.0,19.7284,19.7612,19.6682,19.7503,113800.0
2008-08-06 10:50:00,36.11,36.2,36.1,36.15,85400.0,19.7503,19.7995,19.7448,19.7722,85400.0
2008-08-06 11:00:00,36.15,36.25,36.11,36.22,68400.0,19.7722,19.8269,19.7503,19.8104,68400.0
2008-08-06 11:10:00,36.22,36.46,36.21,36.41,106000.0,19.8104,19.9417,19.805,19.9144,106000.0
2008-08-06 11:20:00,36.41,36.67,36.4,36.66,162700.0,19.9144,20.0566,19.9089,20.0511,162700.0
2008-08-06 11:30:00,36.67,36.69,36.54,36.64,96800.0,20.0566,20.0675,19.9855,20.0402,96800.0
2008-08-06 11:40:00,36.63,36.67,36.53,36.57,65500.0,20.0347,20.0566,19.98,20.0019,65500.0
2008-08-06 11:50:00,36.57,36.58,36.51,36.53,33800.0,20.0019,20.0074,19.9691,19.98,33800.0
2008-08-06 12:00:00,36.53,36.74,36.51,36.72,73500.0,19.98,20.0949,19.9691,20.0839,73500.0
2008-08-06 12:10:00,36.72,36.72,36.63,36.7,53600.0,20.0839,20.0839,20.0347,20.073,53600.0
2008-08-06 12:20:00,36.71,36.74,36.69,36.69,37000.0,20.0785,20.0949,20.0675,20.0675,37000.0
2008-08-06 12:30:00,36.71,36.71,36.63,36.66,31200.0,20.0785,20.0785,20.0347,20.0511,31200.0
2008-08-06 12:40:00,36.66,36.81,36.66,36.75,73200.0,20.0511,20.1331,20.0511,20.1003,73200.0
2008-08-06 12:50:00,36.75,36.76,36.62,36.66,56900.0,20.1003,20.1058,20.0292,20.0511,56900.0
2008-08-06 13:00:00,36.65,36.66,36.6,36.65,26200.0,20.0456,20.0511,20.0183,20.0456,26200.0
2008-08-06 13:10:00,36.65,36.72,36.64,36.7,29800.0,20.0456,20.0839,20.0402,20.073,29800.0
2008-08-06 13:20:00,36.69,36.79,36.67,36.79,50800.0,20.0675,20.1222,20.0566,20.1222,50800.0
2008-08-06 13:30:00,36.8,36.83,36.78,36.79,38500.0,20.1277,20.1441,20.1167,20.1222,38500.0
2008-08-06 13:40:00,36.79,36.81,36.71,36.71,44000.0,20.1222,20.1331,20.0785,20.0785,44000.0
2008-08-06 13:50:00,36.71,36.71,36.55,36.67,58600.0,20.0785,20.0785,19.9909,20.0566,58600.0
2008-08-06 14:00:00,36.68,36.7,36.63,36.68,23400.0,20.062,20.073,20.0347,20.062,23400.0
2008-08-06 14:10:00,36.69,36.85,36.69,36.82,56700.0,20.0675,20.155,20.0675,20.1386,56700.0
2008-08-06 14:20:00,36.81,36.9,36.8,36.83,104600.0,20.1331,20.1824,20.1277,20.1441,104600.0
2008-08-06 14:30:00,36.82,37.0,36.82,36.95,140300.0,20.1386,20.2371,20.1386,20.2097,140300.0
2008-08-06 14:40:00,36.96,37.16,36.93,37.16,183900.0,20.2152,20.3246,20.1988,20.3246,183900.0
2008-08-06 14:50:00,37.16,37.24,37.09,37.12,146400.0,20.3246,20.3683,20.2863,20.3027,146400.0
2008-08-06 15:00:00,37.12,37.21,37.11,37.15,109600.0,20.3027,20.3519,20.2972,20.3191,109600.0
2008-08-06 15:10:00,37.15,37.16,37.06,37.09,141800.0,20.3191,20.3246,20.2699,20.2863,141800.0
2008-08-06 15:20:00,37.09,37.13,36.98,37.0,154500.0,20.2863,20.3082,20.2261,20.2371,154500.0
2008-08-06 15:30:00,37.0,37.01,36.92,36.96,98700.0,20.2371,20.2425,20.1933,20.2152,98700.0
2008-08-06 15:40:00,36.97,36.99,36.94,36.98,103800.0,20.2207,20.2316,20.2043,20.2261,103800.0
2008-08-06 15:50:00,36.98,37.03,36.96,36.97,164900.0,20.2261,20.2535,20.2152,20.2207,164900.0
2008-08-07 09:30:00,36.92,36.97,36.51,36.88,122500.0,20.1933,20.2207,19.9691,20.1714,122500.0
2008-08-07 09:40:00,36.86,37.0,36.73,36.98,122000.0,20.1605,20.2371,20.0894,20.2261,122000.0
2008-08-07 09:50:00,36.99,37.28,36.97,37.27,156900.0,20.2316,20.3902,20.2207,20.3847,156900.0
2008-08-07 10:00:00,37.28,37.58,37.21,37.54,230800.0,20.3902,20.5543,20.3519,20.5324,230800.0
2008-08-07 10:10:00,37.53,37.58,37.4,37.58,155700.0,20.527,20.5543,20.4558,20.5543,155700.0
2008-08-07 10:20:00,37.59,37.71,37.55,37.66,184000.0,20.5598,20.6254,20.5379,20.5981,184000.0
2008-08-07 10:30:00,37.65,37.9,37.61,37.9,281300.0,20.5926,20.7293,20.5707,20.7293,281300.0
2008-08-07 10:40:00,37.89,37.9,37.74,37.76,189700.0,20.7239,20.7293,20.6418,20.6527,189700.0
2008-08-07 10:50:00,37.76,38.06,37.75,38.05,125600.0,20.6527,20.8168,20.6473,20.8114,125600.0
2008-08-07 11:00:00,38.03,38.1,37.88,38.0,162600.0,20.8004,20.8387,20.7184,20.784,162600.0
2008-08-07 11:10:00,38.0,38.06,37.91,37.91,104000.0,20.784,20.8168,20.7348,20.7348,104000.0
2008-08-07 11:20:00,37.91,38.07,37.85,38.04,120600.0,20.7348,20.8223,20.702,20.8059,120600.0
2008-08-07 11:30:00,38.04,38.16,37.98,38.14,159300.0,20.8059,20.8715,20.7731,20.8606,159300.0
2008-08-07 11:40:00,38.13,38.15,38.02,38.12,139800.0,20.8551,20.8661,20.795,20.8497,139800.0
2008-08-07 11:50:00,38.13,38.38,38.13,38.37,253500.0,20.8551,20.9919,20.8551,20.9864,253500.0
2008-08-07 12:00:00,38.36,38.37,38.06,38.1,132200.0,20.9809,20.9864,20.8168,20.8387,132200.0
2008-08-07 12:10:00,38.1,38.1,37.98,38.01,101700.0,20.8387,20.8387,20.7731,20.7895,101700.0
2008-08-07 12:20:00,38.01,38.28,38.01,38.28,87000.0,20.7895,20.9372,20.7895,20.9372,87000.0
2008-08-07 12:30:00,38.27,38.39,38.24,38.39,75200.0,20.9317,20.9973,20.9153,20.9973,75200.0
2008-08-07 12:40:00,38.38,38.54,38.36,38.54,193300.0,20.9919,21.0794,20.9809,21.0794,193300.0
2008-08-07 12:50:00,38.55,38.66,38.49,38.65,139700.0,21.0848,21.145,21.052,21.1395,139700.0
2008-08-07 13:00:00,38.64,38.65,38.51,38.52,122600.0,21.1341,21.1395,21.063,21.0684,122600.0
2008-08-07 13:10:00,38.52,38.61,38.51,38.58,83000.0,21.0684,21.1177,21.063,21.1012,83000.0
2008-08-07 13:20:00,38.57,38.74,38.57,38.73,63200.0,21.0958,21.1888,21.0958,21.1833,63200.0
2008-08-07 13:30:00,38.72,38.86,38.72,38.74,168500.0,21.1778,21.2544,21.1778,21.1888,168500.0
2008-08-07 13:40:00,38.74,38.8,38.59,38.62,92800.0,21.1888,21.2216,21.1067,21.1231,92800.0
2008-08-07 13:50:00,38.63,38.64,38.37,38.37,102300.0,21.1286,21.1341,20.9864,20.9864,102300.0
2008-08-07 14:00:00,38.38,38.39,38.1,38.25,219100.0,20.9919,20.9973,20.8387,20.9208,219100.0
2008-08-07 14:10:00,38.25,38.35,38.2,38.29,131000.0,20.9208,20.9754,20.8934,20.9426,131000.0
2008-08-07 14:20:00,38.29,38.29,38.21,38.24,110800.0,20.9426,20.9426,20.8989,20.9153,110800.0
2008-08-07 14:30:00,38.25,38.4,38.24,38.35,100900.0,20.9208,21.0028,20.9153,20.9754,100900.0
2008-08-07 14:40:00,38.35,38.35,38.1,38.13,126500.0,20.9754,20.9754,20.8387,20.8551,126500.0
2008-08-07 14:50:00,38.15,38.18,38.1,38.1,105700.0,20.8661,20.8825,20.8387,20.8387,105700.0
2008-08-07 15:00:00,38.11,38.14,38.01,38.06,244700.0,20.8442,20.8606,20.7895,20.8168,244700.0
2008-08-07 15:10:00,38.06,38.14,37.97,38.12,214400.0,20.8168,20.8606,20.7676,20.8497,214400.0
2008-08-07 15:20:00,38.12,38.17,38.04,38.12,176300.0,20.8497,20.877,20.8059,20.8497,176300.0
2008-08-07 15:30:00,38.11,38.12,37.76,37.76,297200.0,20.8442,20.8497,20.6527,20.6527,297200.0
2008-08-07 15:40:00,37.76,37.87,37.71,37.78,336400.0,20.6527,20.7129,20.6254,20.6637,336400.0
2008-08-07 15:50:00,37.77,37.85,37.73,37.81,394600.0,20.6582,20.702,20.6363,20.6801,394600.0
2008-08-08 09:30:00,37.44,37.77,37.34,37.7,109300.0,20.4777,20.6582,20.423,20.6199,109300.0
2008-08-08 09:40:00,37.69,37.71,37.23,37.65,225500.0,20.6145,20.6254,20.3629,20.5926,225500.0
2008-08-08 09:50:00,37.65,38.03,37.64,37.85,305500.0,20.5926,20.8004,20.5871,20.702,305500.0
2008-08-08 10:00:00,37.87,38.27,37.84,38.27,106900.0,20.7129,20.9317,20.6965,20.9317,106900.0
2008-08-08 10:10:00,38.25,38.48,38.13,38.34,173200.0,20.9208,21.0466,20.8551,20.97,173200.0
2008-08-08 10:20:00,38.34,38.39,38.21,38.33,111000.0,20.97,20.9973,20.8989,20.9645,111000.0
2008-08-08 10:30:00,38.33,38.33,38.19,38.21,57300.0,20.9645,20.9645,20.8879,20.8989,57300.0
2008-08-08 10:40:00,38.21,38.22,38.09,38.17,64400.0,20.8989,20.9043,20.8332,20.877,64400.0
2008-08-08 10:50:00,38.16,38.18,38.09,38.14,33500.0,20.8715,20.8825,20.8332,20.8606,33500.0
2008-08-08 11:00:00,38.13,38.19,38.09,38.16,42400.0,20.8551,20.8879,20.8332,20.8715,42400.0
2008-08-08 11:10:00,38.17,38.26,38.15,38.21,70300.0,20.877,20.9262,20.8661,20.8989,70300.0
2008-08-08 11:20:00,38.2,38.3,38.18,38.24,48100.0,20.8934,20.9481,20.8825,20.9153,48100.0
2008-08-08 11:30:00,38.24,38.33,38.15,38.26,67400.0,20.9153,20.9645,20.8661,20.9262,67400.0
2008-08-08 11:40:00,38.25,38.27,38.18,38.25,46200.0,20.9208,20.9317,20.8825,20.9208,46200.0
2008-08-08 11:50:00,38.25,38.31,38.24,38.29,46000.0,20.9208,20.9536,20.9153,20.9426,46000.0
2008-08-08 12:00:00,38.3,38.3,38.21,38.26,54400.0,20.9481,20.9481,20.8989,20.9262,54400.0
2008-08-08 12:10:00,38.25,38.39,38.24,38.38,69600.0,20.9208,20.9973,20.9153,20.9919,69600.0
2008-08-08 12:20:00,38.39,38.44,38.29,38.33,66900.0,20.9973,21.0247,20.9426,20.9645,66900.0
2008-08-08 12:30:00,38.33,38.36,38.25,38.36,39000.0,20.9645,20.9809,20.9208,20.9809,39000.0
2008-08-08 12:40:00,38.35,38.39,38.35,38.37,28000.0,20.9754,20.9973,20.9754,20.9864,28000.0
2008-08-08 12:50:00,38.37,38.45,38.36,38.45,86600.0,20.9864,21.0301,20.9809,21.0301,86600.0
2008-08-08 13:00:00,38.46,38.46,38.43,38.44,75600.0,21.0356,21.0356,21.0192,21.0247,75600.0
2008-08-08 13:10:00,38.44,38.45,38.41,38.42,77800.0,21.0247,21.0301,21.0083,21.0137,77800.0
2008-08-08 13:20:00,38.42,38.53,38.4,38.52,75800.0,21.0137,21.0739,21.0028,21.0684,75800.0
2008-08-08 13:30:00,38.52,38.56,38.49,38.51,68800.0,21.0684,21.0903,21.052,21.063,68800.0
2008-08-08 13:40:00,38.51,38.56,38.46,38.5,105000.0,21.063,21.0903,21.0356,21.0575,105000.0
2008-08-08 13:50:00,38.51,38.51,38.37,38.38,45500.0,21.063,21.063,20.9864,20.9919,45500.0
2008-08-08 14:00:00,38.38,38.39,38.32,38.37,61600.0,20.9919,20.9973,20.959,20.9864,61600.0
2008-08-08 14:10:00,38.39,38.44,38.36,38.43,29000.0,20.9973,21.0247,20.9809,21.0192,29000.0
2008-08-08 14:20:00,38.44,38.5,38.44,38.5,90500.0,21.0247,21.0575,21.0247,21.0575,90500.0
2008-08-08 14:30:00,38.5,38.53,38.45,38.53,73500.0,21.0575,21.0739,21.0301,21.0739,73500.0
2008-08-08 14:40:00,38.53,38.56,38.39,38.42,95600.0,21.0739,21.0903,20.9973,21.0137,95600.0
2008-08-08 14:50:00,38.42,38.44,38.39,38.42,48200.0,21.0137,21.0247,20.9973,21.0137,48200.0
2008-08-08 15:00:00,38.43,38.47,38.42,38.43,63600.0,21.0192,21.0411,21.0137,21.0192,63600.0
2008-08-08 15:10:00,38.43,38.44,38.35,38.35,90400.0,21.0192,21.0247,20.9754,20.9754,90400.0
2008-08-08 15:20:00,38.35,38.38,38.3,38.36,103800.0,20.9754,20.9919,20.9481,20.9809,103800.0
2008-08-08 15:30:00,38.36,38.43,38.34,38.41,84800.0,20.9809,21.0192,20.97,21.0083,84800.0
2008-08-08 15:40:00,38.41,38.51,38.38,38.5,201900.0,21.0083,21.063,20.9919,21.0575,201900.0
2008-08-08 15:50:00,38.49,38.51,38.38,38.41,224400.0,21.052,21.063,20.9919,21.0083,224400.0
2008-08-11 09:30:00,38.3,38.92,38.29,38.84,79100.0,20.9481,21.2872,20.9426,21.2435,79100.0
2008-08-11 09:40:00,38.89,38.98,38.8,38.82,108600.0,21.2708,21.32,21.2216,21.2325,108600.0
2008-08-11 09:50:00,38.81,39.32,38.8,39.18,192900.0,21.227,21.506,21.2216,21.4294,192900.0
2008-08-11 10:00:00,39.18,39.2,38.84,38.87,168700.0,21.4294,21.4404,21.2435,21.2599,168700.0
2008-08-11 10:10:00,38.88,38.92,38.78,38.88,147900.0,21.2653,21.2872,21.2106,21.2653,147900.0
2008-08-11 10:20:00,38.89,39.13,38.88,39.09,126600.0,21.2708,21.4021,21.2653,21.3802,126600.0
2008-08-11 10:30:00,39.07,39.22,39.05,39.1,90200.0,21.3693,21.4513,21.3583,21.3857,90200.0
2008-08-11 10:40:00,39.08,39.16,39.05,39.09,63500.0,21.3747,21.4185,21.3583,21.3802,63500.0
2008-08-11 10:50:00,39.09,39.15,39.09,39.14,36600.0,21.3802,21.413,21.3802,21.4075,36600.0
2008-08-11 11:00:00,39.15,39.3,39.13,39.28,44600.0,21.413,21.495,21.4021,21.4841,44600.0
2008-08-11 11:10:00,39.28,39.33,39.26,39.28,36700.0,21.4841,21.5115,21.4732,21.4841,36700.0
2008-08-11 11:20:00,39.28,39.37,39.21,39.34,73600.0,21.4841,21.5333,21.4458,21.5169,73600.0
2008-08-11 11:30:00,39.35,39.46,39.33,39.37,69600.0,21.5224,21.5826,21.5115,21.5333,69600.0
2008-08-11 11:40:00,39.37,39.58,39.31,39.53,122400.0,21.5333,21.6482,21.5005,21.6208,122400.0
2008-08-11 11:50:00,39.53,39.67,39.51,39.53,105200.0,21.6208,21.6974,21.6099,21.6208,105200.0
2008-08-11 12:00:00,39.53,39.66,39.52,39.66,55200.0,21.6208,21.6919,21.6154,21.6919,55200.0
2008-08-11 12:10:00,39.66,39.89,39.61,39.88,145300.0,21.6919,21.8177,21.6646,21.8123,145300.0
2008-08-11 12:20:00,39.88,39.95,39.83,39.92,93400.0,21.8123,21.8506,21.7849,21.8342,93400.0
2008-08-11 12:30:00,39.91,40.0,39.91,39.95,86700.0,21.8287,21.8779,21.8287,21.8506,86700.0
2008-08-11 12:40:00,39.94,40.0,39.85,39.85,84500.0,21.8451,21.8779,21.7959,21.7959,84500.0
2008-08-11 12:50:00,39.86,39.9,39.82,39.88,101200.0,21.8013,21.8232,21.7795,21.8123,101200.0
2008-08-11 13:00:00,39.87,39.88,39.67,39.76,134100.0,21.8068,21.8123,21.6974,21.7466,134100.0
2008-08-11 13:10:00,39.77,39.89,39.74,39.89,65600.0,21.7521,21.8177,21.7357,21.8177,65600.0
2008-08-11 13:20:00,39.88,40.09,39.85,40.09,123100.0,21.8123,21.9271,21.7959,21.9271,123100.0
2008-08-11 13:30:00,40.1,40.26,40.09,40.17,119700.0,21.9326,22.0201,21.9271,21.9709,119700.0
2008-08-11 13:40:00,40.17,40.35,40.05,40.32,116400.0,21.9709,22.0693,21.9053,22.0529,116400.0
2008-08-11 13:50:00,40.34,40.46,40.25,40.26,80100.0,22.0639,22.1295,22.0146,22.0201,80100.0
2008-08-11 14:00:00,40.27,40.27,40.15,40.17,76200.0,22.0256,22.0256,21.96,21.9709,76200.0
2008-08-11 14:10:00,40.17,40.18,40.04,40.04,53600.0,21.9709,21.9764,21.8998,21.8998,53600.0
2008-08-11 14:20:00,40.04,40.12,40.0,40.09,101800.0,21.8998,21.9435,21.8779,21.9271,101800.0
2008-08-11 14:30:00,40.09,40.09,39.82,39.96,109200.0,21.9271,21.9271,21.7795,21.856,109200.0
2008-08-11 14:40:00,39.95,39.96,39.74,39.76,139600.0,21.8506,21.856,21.7357,21.7466,139600.0
2008-08-11 14:50:00,39.77,39.8,39.63,39.71,176600.0,21.7521,21.7685,21.6755,21.7193,176600.0
2008-08-11 15:00:00,39.72,39.95,39.72,39.9,107700.0,21.7248,21.8506,21.7248,21.8232,107700.0
2008-08-11 15:10:00,39.89,39.9,39.75,39.75,84600.0,21.8177,21.8232,21.7412,21.7412,84600.0
2008-08-11 15:20:00,39.76,39.78,39.68,39.71,156700.0,21.7466,21.7576,21.7029,21.7193,156700.0
2008-08-11 15:30:00,39.71,39.72,39.39,39.54,332700.0,21.7193,21.7248,21.5443,21.6263,332700.0
2008-08-11 15:40:00,39.55,39.6,39.47,39.59,233300.0,21.6318,21.6591,21.588,21.6537,233300.0
2008-08-11 15:50:00,39.6,39.6,39.47,39.58,420800.0,21.6591,21.6591,21.588,21.6482,420800.0
2008-08-12 09:30:00,39.63,39.98,39.54,39.8,72500.0,21.6755,21.867,21.6263,21.7685,72500.0
2008-08-12 09:40:00,39.82,40.08,39.8,39.85,118800.0,21.7795,21.9217,21.7685,21.7959,118800.0
2008-08-12 09:50:00,39.88,39.94,39.58,39.64,110000.0,21.8123,21.8451,21.6482,21.681,110000.0
2008-08-12 10:00:00,39.64,40.03,39.58,39.95,98900.0,21.681,21.8943,21.6482,21.8506,98900.0
2008-08-12 10:10:00,39.92,40.08,39.87,40.03,115300.0,21.8342,21.9217,21.8068,21.8943,115300.0
2008-08-12 10:20:00,40.03,40.03,39.78,39.78,158400.0,21.8943,21.8943,21.7576,21.7576,158400.0
2008-08-12 10:30:00,39.78,39.79,39.55,39.57,205300.0,21.7576,21.7631,21.6318,21.6427,205300.0
2008-08-12 10:40:00,39.58,39.72,39.54,39.6,128900.0,21.6482,21.7248,21.6263,21.6591,128900.0
2008-08-12 10:50:00,39.6,39.84,39.6,39.79,72300.0,21.6591,21.7904,21.6591,21.7631,72300.0
2008-08-12 11:00:00,39.78,40.0,39.71,39.98,92600.0,21.7576,21.8779,21.7193,21.867,92600.0
2008-08-12 11:10:00,39.98,40.04,39.92,39.92,69400.0,21.867,21.8998,21.8342,21.8342,69400.0
2008-08-12 11:20:00,39.93,40.18,39.91,40.12,96000.0,21.8396,21.9764,21.8287,21.9435,96000.0
2008-08-12 11:30:00,40.14,40.23,40.05,40.15,108200.0,21.9545,22.0037,21.9053,21.96,108200.0
2008-08-12 11:40:00,40.15,40.27,40.12,40.21,120200.0,21.96,22.0256,21.9435,21.9928,120200.0
2008-08-12 11:50:00,40.21,40.23,40.0,40.01,65600.0,21.9928,22.0037,21.8779,21.8834,65600.0
2008-08-12 12:00:00,40.01,40.07,39.95,40.03,47400.0,21.8834,21.9162,21.8506,21.8943,47400.0
2008-08-12 12:10:00,40.03,40.12,40.01,40.11,53600.0,21.8943,21.9435,21.8834,21.9381,53600.0
2008-08-12 12:20:00,40.12,40.19,40.1,40.14,38600.0,21.9435,21.9818,21.9326,21.9545,38600.0
2008-08-12 12:30:00,40.14,40.17,40.11,40.15,42600.0,21.9545,21.9709,21.9381,21.96,42600.0
2008-08-12 12:40:00,40.15,40.23,40.13,40.2,77600.0,21.96,22.0037,21.949,21.9873,77600.0
2008-08-12 12:50:00,40.2,40.21,40.12,40.15,47100.0,21.9873,21.9928,21.9435,21.96,47100.0
2008-08-12 13:00:00,40.15,40.19,40.09,40.12,44600.0,21.96,21.9818,21.9271,21.9435,44600.0
2008-08-12 13:10:00,40.12,40.13,40.01,40.06,58900.0,21.9435,21.949,21.8834,21.9107,58900.0
2008-08-12 13:20:00,40.06,40.08,39.95,40.03,63200.0,21.9107,21.9217,21.8506,21.8943,63200.0
2008-08-12 13:30:00,40.01,40.05,39.91,39.93,59200.0,21.8834,21.9053,21.8287,21.8396,59200.0
2008-08-12 13:40:00,39.93,40.02,39.91,39.91,46200.0,21.8396,21.8889,21.8287,21.8287,46200.0
2008-08-12 13:50:00,39.91,39.93,39.72,39.79,66500.0,21.8287,21.8396,21.7248,21.7631,66500.0
2008-08-12 14:00:00,39.78,39.88,39.77,39.81,48300.0,21.7576,21.8123,21.7521,21.774,48300.0
2008-08-12 14:10:00,39.8,39.88,39.8,39.85,35000.0,21.7685,21.8123,21.7685,21.7959,35000.0
2008-08-12 14:20:00,39.85,40.0,39.78,39.99,70600.0,21.7959,21.8779,21.7576,21.8724,70600.0
2008-08-12 14:30:00,39.99,39.99,39.94,39.94,24100.0,21.8724,21.8724,21.8451,21.8451,24100.0
2008-08-12 14:40:00,39.94,39.94,39.87,39.9,65300.0,21.8451,21.8451,21.8068,21.8232,65300.0
2008-08-12 14:50:00,39.9,39.95,39.82,39.82,118900.0,21.8232,21.8506,21.7795,21.7795,118900.0
2008-08-12 15:00:00,39.82,39.83,39.72,39.75,103000.0,21.7795,21.7849,21.7248,21.7412,103000.0
2008-08-12 15:10:00,39.74,39.79,39.61,39.73,124400.0,21.7357,21.7631,21.6646,21.7302,124400.0
2008-08-12 15:20:00,39.72,39.8,39.68,39.74,110400.0,21.7248,21.7685,21.7029,21.7357,110400.0
2008-08-12 15:30:00,39.73,39.74,39.58,39.65,102700.0,21.7302,21.7357,21.6482,21.6865,102700.0
2008-08-12 15:40:00,39.64,39.77,39.61,39.74,147400.0,21.681,21.7521,21.6646,21.7357,147400.0
2008-08-12 15:50:00,39.74,39.78,39.7,39.75,152200.0,21.7357,21.7576,21.7138,21.7412,152200.0
2008-08-13 09:30:00,40.45,40.81,40.3,40.37,145200.0,22.124,22.3209,22.042,22.0803,145200.0
2008-08-13 09:40:00,40.39,40.45,40.15,40.28,198200.0,22.0912,22.124,21.96,22.0311,198200.0
2008-08-13 09:50:00,40.28,40.28,39.56,39.69,252200.0,22.0311,22.0311,21.6373,21.7084,252200.0
2008-08-13 10:00:00,39.68,40.11,39.66,40.09,204700.0,21.7029,21.9381,21.6919,21.9271,204700.0
2008-08-13 10:10:00,40.1,40.1,39.82,40.06,78800.0,21.9326,21.9326,21.7795,21.9107,78800.0
2008-08-13 10:20:00,40.07,40.2,39.73,39.79,138700.0,21.9162,21.9873,21.7302,21.7631,138700.0
2008-08-13 10:30:00,39.79,39.84,39.54,39.58,203700.0,21.7631,21.7904,21.6263,21.6482,203700.0
2008-08-13 10:40:00,39.57,39.67,39.54,39.67,171400.0,21.6427,21.6974,21.6263,21.6974,171400.0
2008-08-13 10:50:00,39.67,39.73,39.58,39.69,86400.0,21.6974,21.7302,21.6482,21.7084,86400.0
2008-08-13 11:00:00,39.69,39.78,39.64,39.65,170900.0,21.7084,21.7576,21.681,21.6865,170900.0
2008-08-13 11:10:00,39.65,39.72,39.54,39.7,138600.0,21.6865,21.7248,21.6263,21.7138,138600.0
2008-08-13 11:20:00,39.69,39.69,39.52,39.65,181300.0,21.7084,21.7084,21.6154,21.6865,181300.0
2008-08-13 11:30:00,39.65,39.65,39.3,39.33,133600.0,21.6865,21.6865,21.495,21.5115,133600.0
2008-08-13 11:40:00,39.32,39.37,39.2,39.24,129200.0,21.506,21.5333,21.4404,21.4622,129200.0
2008-08-13 11:50:00,39.24,39.25,39.06,39.14,94300.0,21.4622,21.4677,21.3638,21.4075,94300.0
2008-08-13 12:00:00,39.14,39.25,38.9,38.94,171900.0,21.4075,21.4677,21.2763,21.2981,171900.0
2008-08-13 12:10:00,38.94,39.03,38.88,39.01,96900.0,21.2981,21.3474,21.2653,21.3364,96900.0
2008-08-13 12:20:00,39.01,39.11,38.97,39.09,47500.0,21.3364,21.3911,21.3146,21.3802,47500.0
2008-08-13 12:30:00,39.08,39.15,39.03,39.08,68000.0,21.3747,21.413,21.3474,21.3747,68000.0
2008-08-13 12:40:00,39.08,39.11,39.03,39.09,45400.0,21.3747,21.3911,21.3474,21.3802,45400.0
2008-08-13 12:50:00,39.08,39.24,39.05,39.18,55700.0,21.3747,21.4622,21.3583,21.4294,55700.0
2008-08-13 13:00:00,39.18,39.35,39.18,39.28,74700.0,21.4294,21.5224,21.4294,21.4841,74700.0
2008-08-13 13:10:00,39.27,39.31,39.23,39.29,72400.0,21.4786,21.5005,21.4568,21.4896,72400.0
2008-08-13 13:20:00,39.29,39.61,39.26,39.58,101900.0,21.4896,21.6646,21.4732,21.6482,101900.0
2008-08-13 13:30:00,39.58,39.69,39.49,39.57,115200.0,21.6482,21.7084,21.599,21.6427,115200.0
2008-08-13 13:40:00,39.58,39.68,39.37,39.42,115000.0,21.6482,21.7029,21.5333,21.5607,115000.0
2008-08-13 13:50:00,39.4,39.63,39.39,39.61,73500.0,21.5497,21.6755,21.5443,21.6646,73500.0
2008-08-13 14:00:00,39.61,39.62,39.55,39.57,126000.0,21.6646,21.6701,21.6318,21.6427,126000.0
2008-08-13 14:10:00,39.6,39.61,39.49,39.59,66700.0,21.6591,21.6646,21.599,21.6537,66700.0
2008-08-13 14:20:00,39.59,39.66,39.54,39.57,58200.0,21.6537,21.6919,21.6263,21.6427,58200.0
2008-08-13 14:30:00,39.57,39.62,39.51,39.59,60600.0,21.6427,21.6701,21.6099,21.6537,60600.0
2008-08-13 14:40:00,39.6,39.86,39.59,39.83,132300.0,21.6591,21.8013,21.6537,21.7849,132300.0
2008-08-13 14:50:00,39.82,39.87,39.72,39.86,85700.0,21.7795,21.8068,21.7248,21.8013,85700.0
2008-08-13 15:00:00,39.87,39.95,39.71,39.72,68000.0,21.8068,21.8506,21.7193,21.7248,68000.0
2008-08-13 15:10:00,39.73,39.83,39.67,39.7,47200.0,21.7302,21.7849,21.6974,21.7138,47200.0
2008-08-13 15:20:00,39.7,39.7,39.52,39.55,66900.0,21.7138,21.7138,21.6154,21.6318,66900.0
2008-08-13 15:30:00,39.55,39.56,39.37,39.44,169400.0,21.6318,21.6373,21.5333,21.5716,169400.0
2008-08-13 15:40:00,39.44,39.45,39.31,39.34,146400.0,21.5716,21.5771,21.5005,21.5169,146400.0
2008-08-13 15:50:00,39.35,39.51,39.3,39.51,159300.0,21.5224,21.6099,21.495,21.6099,159300.0
2008-08-14 09:30:00,39.06,39.31,38.9,39.23,110200.0,21.4445,21.5818,21.3567,21.5379,110200.0
2008-08-14 09:40:00,39.27,39.43,39.0,39.03,109100.0,21.5598,21.6477,21.4116,21.4281,109100.0
2008-08-14 09:50:00,39.03,39.05,38.72,39.03,175600.0,21.4281,21.439,21.2579,21.4281,175600.0
2008-08-14 10:00:00,39.01,39.11,38.8,38.8,74800.0,21.4171,21.472,21.3018,21.3018,74800.0
2008-08-14 10:10:00,38.77,38.9,38.68,38.86,88000.0,21.2853,21.3567,21.2359,21.3347,88000.0
2008-08-14 10:20:00,38.84,38.96,38.71,38.96,65500.0,21.3237,21.3896,21.2524,21.3896,65500.0
2008-08-14 10:30:00,38.97,39.15,38.97,39.1,76900.0,21.3951,21.4939,21.3951,21.4665,76900.0
2008-08-14 10:40:00,39.09,39.34,39.08,39.2,103200.0,21.461,21.5982,21.4555,21.5214,103200.0
2008-08-14 10:50:00,39.2,39.32,39.09,39.24,69400.0,21.5214,21.5873,21.461,21.5433,69400.0
2008-08-14 11:00:00,39.25,39.36,39.16,39.35,58000.0,21.5488,21.6092,21.4994,21.6037,58000.0
2008-08-14 11:10:00,39.35,39.49,39.33,39.47,83000.0,21.6037,21.6806,21.5928,21.6696,83000.0
2008-08-14 11:20:00,39.47,39.52,39.42,39.45,83100.0,21.6696,21.6971,21.6422,21.6586,83100.0
2008-08-14 11:30:00,39.45,39.46,39.32,39.38,116700.0,21.6586,21.6641,21.5873,21.6202,116700.0
2008-08-14 11:40:00,39.38,39.42,39.35,39.4,31300.0,21.6202,21.6422,21.6037,21.6312,31300.0
2008-08-14 11:50:00,39.4,39.57,39.4,39.56,57400.0,21.6312,21.7245,21.6312,21.719,57400.0
2008-08-14 12:00:00,39.56,39.67,39.55,39.62,76800.0,21.719,21.7794,21.7135,21.752,76800.0
2008-08-14 12:10:00,39.61,39.76,39.61,39.76,57500.0,21.7465,21.8288,21.7465,21.8288,57500.0
2008-08-14 12:20:00,39.76,39.8,39.65,39.69,68100.0,21.8288,21.8508,21.7684,21.7904,68100.0
2008-08-14 12:30:00,39.67,39.75,39.59,39.71,79600.0,21.7794,21.8233,21.7355,21.8014,79600.0
2008-08-14 12:40:00,39.72,39.9,39.71,39.87,72800.0,21.8069,21.9057,21.8014,21.8892,72800.0
2008-08-14 12:50:00,39.86,39.9,39.83,39.85,43400.0,21.8837,21.9057,21.8673,21.8782,43400.0
2008-08-14 13:00:00,39.85,39.88,39.83,39.88,39200.0,21.8782,21.8947,21.8673,21.8947,39200.0
2008-08-14 13:10:00,39.88,40.0,39.86,39.9,57600.0,21.8947,21.9606,21.8837,21.9057,57600.0
2008-08-14 13:20:00,39.89,39.95,39.82,39.83,55600.0,21.9002,21.9331,21.8618,21.8673,55600.0
2008-08-14 13:30:00,39.83,39.85,39.78,39.84,153000.0,21.8673,21.8782,21.8398,21.8728,153000.0
2008-08-14 13:40:00,39.84,39.87,39.71,39.78,117400.0,21.8728,21.8892,21.8014,21.8398,117400.0
2008-08-14 13:50:00,39.78,39.9,39.76,39.87,66100.0,21.8398,21.9057,21.8288,21.8892,66100.0
2008-08-14 14:00:00,39.87,39.98,39.86,39.95,68900.0,21.8892,21.9496,21.8837,21.9331,68900.0
2008-08-14 14:10:00,39.95,39.96,39.87,39.89,66500.0,21.9331,21.9386,21.8892,21.9002,66500.0
2008-08-14 14:20:00,39.9,39.9,39.74,39.83,53800.0,21.9057,21.9057,21.8179,21.8673,53800.0
2008-08-14 14:30:00,39.84,39.85,39.76,39.78,52300.0,21.8728,21.8782,21.8288,21.8398,52300.0
2008-08-14 14:40:00,39.79,39.86,39.64,39.71,80700.0,21.8453,21.8837,21.7629,21.8014,80700.0
2008-08-14 14:50:00,39.71,39.81,39.7,39.73,79100.0,21.8014,21.8563,21.7959,21.8124,79100.0
2008-08-14 15:00:00,39.73,39.78,39.63,39.72,167900.0,21.8124,21.8398,21.7575,21.8069,167900.0
2008-08-14 15:10:00,39.73,39.78,39.67,39.75,57800.0,21.8124,21.8398,21.7794,21.8233,57800.0
2008-08-14 15:20:00,39.75,39.77,39.62,39.64,195700.0,21.8233,21.8343,21.752,21.7629,195700.0
2008-08-14 15:30:00,39.64,39.8,39.62,39.77,135400.0,21.7629,21.8508,21.752,21.8343,135400.0
2008-08-14 15:40:00,39.75,39.78,39.67,39.7,75500.0,21.8233,21.8398,21.7794,21.7959,75500.0
2008-08-14 15:50:00,39.69,39.73,39.63,39.69,121100.0,21.7904,21.8124,21.7575,21.7904,121100.0
2008-08-15 09:30:00,39.65,39.78,39.34,39.6,369000.0,21.7684,21.8398,21.5982,21.741,369000.0
2008-08-15 09:40:00,39.6,39.93,39.6,39.93,79000.0,21.741,21.9222,21.741,21.9222,79000.0
2008-08-15 09:50:00,39.95,39.95,39.65,39.85,191700.0,21.9331,21.9331,21.7684,21.8782,191700.0
2008-08-15 10:00:00,39.86,39.88,39.28,39.56,118100.0,21.8837,21.8947,21.5653,21.719,118100.0
2008-08-15 10:10:00,39.55,39.6,39.39,39.42,77300.0,21.7135,21.741,21.6257,21.6422,77300.0
2008-08-15 10:20:00,39.41,39.66,39.4,39.6,42500.0,21.6367,21.7739,21.6312,21.741,42500.0
2008-08-15 10:30:00,39.63,39.89,39.63,39.83,37100.0,21.7575,21.9002,21.7575,21.8673,37100.0
2008-08-15 10:40:00,39.82,39.95,39.79,39.94,28700.0,21.8618,21.9331,21.8453,21.9277,28700.0
2008-08-15 10:50:00,39.93,39.97,39.9,39.95,30300.0,21.9222,21.9441,21.9057,21.9331,30300.0
2008-08-15 11:00:00,39.95,39.96,39.9,39.93,18000.0,21.9331,21.9386,21.9057,21.9222,18000.0
2008-08-15 11:10:00,39.93,39.98,39.91,39.95,22800.0,21.9222,21.9496,21.9112,21.9331,22800.0
2008-08-15 11:20:00,39.95,39.97,39.81,39.94,22500.0,21.9331,21.9441,21.8563,21.9277,22500.0
2008-08-15 11:30:00,39.94,39.98,39.88,39.89,24600.0,21.9277,21.9496,21.8947,21.9002,24600.0
2008-08-15 11:40:00,39.91,39.91,39.81,39.89,28900.0,21.9112,21.9112,21.8563,21.9002,28900.0
2008-08-15 11:50:00,39.88,39.91,39.65,39.7,50000.0,21.8947,21.9112,21.7684,21.7959,50000.0
2008-08-15 12:00:00,39.7,39.78,39.67,39.73,24300.0,21.7959,21.8398,21.7794,21.8124,24300.0
2008-08-15 12:10:00,39.71,39.76,39.66,39.76,27900.0,21.8014,21.8288,21.7739,21.8288,27900.0
2008-08-15 12:20:00,39.78,39.82,39.76,39.81,21500.0,21.8398,21.8618,21.8288,21.8563,21500.0
2008-08-15 12:30:00,39.81,39.93,39.81,39.93,27200.0,21.8563,21.9222,21.8563,21.9222,27200.0
2008-08-15 12:40:00,39.93,39.97,39.89,39.9,21700.0,21.9222,21.9441,21.9002,21.9057,21700.0
2008-08-15 12:50:00,39.89,39.91,39.83,39.83,11800.0,21.9002,21.9112,21.8673,21.8673,11800.0
2008-08-15 13:00:00,39.84,39.87,39.8,39.86,25300.0,21.8728,21.8892,21.8508,21.8837,25300.0
2008-08-15 13:10:00,39.85,39.85,39.79,39.8,21200.0,21.8782,21.8782,21.8453,21.8508,21200.0
2008-08-15 13:20:00,39.81,39.85,39.8,39.81,19300.0,21.8563,21.8782,21.8508,21.8563,19300.0
2008-08-15 13:30:00,39.81,39.83,39.79,39.8,64100.0,21.8563,21.8673,21.8453,21.8508,64100.0
2008-08-15 13:40:00,39.81,39.82,39.74,39.79,26200.0,21.8563,21.8618,21.8179,21.8453,26200.0
2008-08-15 13:50:00,39.79,39.79,39.68,39.7,57200.0,21.8453,21.8453,21.7849,21.7959,57200.0
2008-08-15 14:00:00,39.73,39.75,39.6,39.61,47400.0,21.8124,21.8233,21.741,21.7465,47400.0
2008-08-15 14:10:00,39.61,39.68,39.6,39.63,40100.0,21.7465,21.7849,21.741,21.7575,40100.0
2008-08-15 14:20:00,39.63,39.69,39.53,39.58,114100.0,21.7575,21.7904,21.7026,21.73,114100.0
2008-08-15 14:30:00,39.59,39.67,39.57,39.64,96400.0,21.7355,21.7794,21.7245,21.7629,96400.0
2008-08-15 14:40:00,39.62,39.65,39.59,39.6,57200.0,21.752,21.7684,21.7355,21.741,57200.0
2008-08-15 14:50:00,39.6,39.71,39.58,39.68,89100.0,21.741,21.8014,21.73,21.7849,89100.0
2008-08-15 15:00:00,39.68,39.8,39.67,39.75,66500.0,21.7849,21.8508,21.7794,21.8233,66500.0
2008-08-15 15:10:00,39.75,39.75,39.7,39.74,30600.0,21.8233,21.8233,21.7959,21.8179,30600.0
2008-08-15 15:20:00,39.74,39.86,39.69,39.85,94000.0,21.8179,21.8837,21.7904,21.8782,94000.0
2008-08-15 15:30:00,39.85,39.85,39.77,39.8,110600.0,21.8782,21.8782,21.8343,21.8508,110600.0
2008-08-15 15:40:00,39.81,39.83,39.7,39.76,93200.0,21.8563,21.8673,21.7959,21.8288,93200.0
2008-08-15 15:50:00,39.76,39.85,39.74,39.77,276300.0,21.8288,21.8782,21.8179,21.8343,276300.0
2008-08-18 09:30:00,39.92,39.97,39.73,39.84,34000.0,21.9167,21.9441,21.8124,21.8728,34000.0
2008-08-18 09:40:00,39.84,39.95,39.56,39.62,89900.0,21.8728,21.9331,21.719,21.752,89900.0
2008-08-18 09:50:00,39.59,39.6,39.41,39.55,75500.0,21.7355,21.741,21.6367,21.7135,75500.0
2008-08-18 10:00:00,39.53,39.56,39.45,39.55,63900.0,21.7026,21.719,21.6586,21.7135,63900.0
2008-08-18 10:10:00,39.54,39.74,39.53,39.6,85600.0,21.708,21.8179,21.7026,21.741,85600.0
2008-08-18 10:20:00,39.59,39.6,39.42,39.51,112100.0,21.7355,21.741,21.6422,21.6916,112100.0
2008-08-18 10:30:00,39.5,39.59,39.47,39.53,103400.0,21.6861,21.7355,21.6696,21.7026,103400.0
2008-08-18 10:40:00,39.52,39.59,39.47,39.49,60400.0,21.6971,21.7355,21.6696,21.6806,60400.0
2008-08-18 10:50:00,39.49,39.54,39.4,39.52,75900.0,21.6806,21.708,21.6312,21.6971,75900.0
2008-08-18 11:00:00,39.5,39.6,39.49,39.59,70600.0,21.6861,21.741,21.6806,21.7355,70600.0
2008-08-18 11:10:00,39.59,39.61,39.52,39.59,64700.0,21.7355,21.7465,21.6971,21.7355,64700.0
2008-08-18 11:20:00,39.6,39.62,39.49,39.57,65700.0,21.741,21.752,21.6806,21.7245,65700.0
2008-08-18 11:30:00,39.59,39.61,39.49,39.53,31900.0,21.7355,21.7465,21.6806,21.7026,31900.0
2008-08-18 11:40:00,39.52,39.54,39.49,39.5,22500.0,21.6971,21.708,21.6806,21.6861,22500.0
2008-08-18 11:50:00,39.51,39.55,39.34,39.36,77400.0,21.6916,21.7135,21.5982,21.6092,77400.0
2008-08-18 12:00:00,39.35,39.35,39.18,39.24,111000.0,21.6037,21.6037,21.5104,21.5433,111000.0
2008-08-18 12:10:00,39.25,39.27,39.15,39.19,58500.0,21.5488,21.5598,21.4939,21.5159,58500.0
2008-08-18 12:20:00,39.19,39.21,39.12,39.2,31700.0,21.5159,21.5269,21.4775,21.5214,31700.0
2008-08-18 12:30:00,39.21,39.23,39.05,39.07,99300.0,21.5269,21.5379,21.439,21.45,99300.0
2008-08-18 12:40:00,39.06,39.06,38.93,38.96,88000.0,21.4445,21.4445,21.3731,21.3896,88000.0
2008-08-18 12:50:00,38.97,39.01,38.93,38.98,43700.0,21.3951,21.4171,21.3731,21.4006,43700.0
2008-08-18 13:00:00,38.98,39.12,38.98,39.11,61200.0,21.4006,21.4775,21.4006,21.472,61200.0
2008-08-18 13:10:00,39.1,39.12,39.06,39.09,59000.0,21.4665,21.4775,21.4445,21.461,59000.0
2008-08-18 13:20:00,39.1,39.13,39.05,39.07,59300.0,21.4665,21.483,21.439,21.45,59300.0
2008-08-18 13:30:00,39.07,39.12,39.03,39.08,55600.0,21.45,21.4775,21.4281,21.4555,55600.0
2008-08-18 13:40:00,39.09,39.09,38.95,38.96,53500.0,21.461,21.461,21.3841,21.3896,53500.0
2008-08-18 13:50:00,38.96,39.05,38.95,38.95,48500.0,21.3896,21.439,21.3841,21.3841,48500.0
2008-08-18 14:00:00,38.95,38.96,38.87,38.9,102700.0,21.3841,21.3896,21.3402,21.3567,102700.0
2008-08-18 14:10:00,38.91,38.99,38.85,38.86,43800.0,21.3622,21.4061,21.3292,21.3347,43800.0
2008-08-18 14:20:00,38.87,38.95,38.84,38.93,69800.0,21.3402,21.3841,21.3237,21.3731,69800.0
2008-08-18 14:30:00,38.93,38.93,38.84,38.89,51200.0,21.3731,21.3731,21.3237,21.3512,51200.0
2008-08-18 14:40:00,38.9,38.91,38.84,38.87,43700.0,21.3567,21.3622,21.3237,21.3402,43700.0
2008-08-18 14:50:00,38.87,38.89,38.81,38.84,91500.0,21.3402,21.3512,21.3073,21.3237,91500.0
2008-08-18 15:00:00,38.84,38.84,38.62,38.66,129700.0,21.3237,21.3237,21.203,21.2249,129700.0
2008-08-18 15:10:00,38.67,38.81,38.66,38.77,138000.0,21.2304,21.3073,21.2249,21.2853,138000.0
2008-08-18 15:20:00,38.77,38.89,38.7,38.8,167400.0,21.2853,21.3512,21.2469,21.3018,167400.0
2008-08-18 15:30:00,38.79,38.92,38.75,38.91,169100.0,21.2963,21.3677,21.2743,21.3622,169100.0
2008-08-18 15:40:00,38.91,39.0,38.75,38.95,258500.0,21.3622,21.4116,21.2743,21.3841,258500.0
2008-08-18 15:50:00,38.95,39.2,38.95,39.16,266400.0,21.3841,21.5214,21.3841,21.4994,266400.0
2008-08-19 09:30:00,38.95,39.17,38.5,38.64,116700.0,21.3841,21.5049,21.1371,21.2139,116700.0
2008-08-19 09:40:00,38.6,38.62,38.32,38.33,126600.0,21.192,21.203,21.0383,21.0437,126600.0
2008-08-19 09:50:00,38.33,38.5,38.2,38.4,136400.0,21.0437,21.1371,20.9724,21.0822,136400.0
2008-08-19 10:00:00,38.4,38.44,38.34,38.44,140900.0,21.0822,21.1041,21.0492,21.1041,140900.0
2008-08-19 10:10:00,38.43,38.45,38.27,38.29,128200.0,21.0986,21.1096,21.0108,21.0218,128200.0
2008-08-19 10:20:00,38.26,38.56,38.26,38.47,110900.0,21.0053,21.17,21.0053,21.1206,110900.0
2008-08-19 10:30:00,38.47,38.53,38.43,38.44,159500.0,21.1206,21.1535,21.0986,21.1041,159500.0
2008-08-19 10:40:00,38.44,38.61,38.44,38.6,164400.0,21.1041,21.1975,21.1041,21.192,164400.0
2008-08-19 10:50:00,38.6,38.61,38.48,38.54,114900.0,21.192,21.1975,21.1261,21.159,114900.0
2008-08-19 11:00:00,38.53,38.56,38.46,38.48,91800.0,21.1535,21.17,21.1151,21.1261,91800.0
2008-08-19 11:10:00,38.48,38.57,38.47,38.5,98900.0,21.1261,21.1755,21.1206,21.1371,98900.0
2008-08-19 11:20:00,38.48,38.6,38.43,38.52,93100.0,21.1261,21.192,21.0986,21.1481,93100.0
2008-08-19 11:30:00,38.51,38.52,38.45,38.47,62700.0,21.1426,21.1481,21.1096,21.1206,62700.0
2008-08-19 11:40:00,38.47,38.51,38.44,38.48,81300.0,21.1206,21.1426,21.1041,21.1261,81300.0
2008-08-19 11:50:00,38.48,38.51,38.31,38.33,120300.0,21.1261,21.1426,21.0328,21.0437,120300.0
2008-08-19 12:00:00,38.34,38.34,38.2,38.21,74000.0,21.0492,21.0492,20.9724,20.9779,74000.0
2008-08-19 12:10:00,38.22,38.41,38.22,38.39,96300.0,20.9833,21.0877,20.9833,21.0767,96300.0
2008-08-19 12:20:00,38.39,38.4,38.28,38.28,30000.0,21.0767,21.0822,21.0163,21.0163,30000.0
2008-08-19 12:30:00,38.29,38.47,38.25,38.45,88000.0,21.0218,21.1206,20.9998,21.1096,88000.0
2008-08-19 12:40:00,38.45,38.48,38.43,38.46,38700.0,21.1096,21.1261,21.0986,21.1151,38700.0
2008-08-19 12:50:00,38.46,38.5,38.42,38.43,29600.0,21.1151,21.1371,21.0932,21.0986,29600.0
2008-08-19 13:00:00,38.43,38.49,38.4,38.42,75600.0,21.0986,21.1316,21.0822,21.0932,75600.0
2008-08-19 13:10:00,38.42,38.45,38.36,38.37,86100.0,21.0932,21.1096,21.0602,21.0657,86100.0
2008-08-19 13:20:00,38.38,38.44,38.36,38.44,93500.0,21.0712,21.1041,21.0602,21.1041,93500.0
2008-08-19 13:30:00,38.44,38.46,38.37,38.43,105400.0,21.1041,21.1151,21.0657,21.0986,105400.0
2008-08-19 13:40:00,38.43,38.44,38.35,38.4,72400.0,21.0986,21.1041,21.0547,21.0822,72400.0
2008-08-19 13:50:00,38.4,38.4,38.26,38.27,55500.0,21.0822,21.0822,21.0053,21.0108,55500.0
2008-08-19 14:00:00,38.27,38.41,38.27,38.41,74000.0,21.0108,21.0877,21.0108,21.0877,74000.0
2008-08-19 14:10:00,38.4,38.42,38.34,38.34,78300.0,21.0822,21.0932,21.0492,21.0492,78300.0
2008-08-19 14:20:00,38.35,38.4,38.25,38.25,89200.0,21.0547,21.0822,20.9998,20.9998,89200.0
2008-08-19 14:30:00,38.25,38.32,38.24,38.31,45500.0,20.9998,21.0383,20.9943,21.0328,45500.0
2008-08-19 14:40:00,38.3,38.31,38.16,38.24,144800.0,21.0273,21.0328,20.9504,20.9943,144800.0
2008-08-19 14:50:00,38.24,38.29,38.24,38.24,69800.0,20.9943,21.0218,20.9943,20.9943,69800.0
2008-08-19 15:00:00,38.24,38.25,38.11,38.11,83200.0,20.9943,20.9998,20.923,20.923,83200.0
2008-08-19 15:10:00,38.11,38.16,38.11,38.14,80900.0,20.923,20.9504,20.923,20.9394,80900.0
2008-08-19 15:20:00,38.14,38.26,38.1,38.19,144900.0,20.9394,21.0053,20.9175,20.9669,144900.0
2008-08-19 15:30:00,38.19,38.22,38.12,38.22,98100.0,20.9669,20.9833,20.9284,20.9833,98100.0
2008-08-19 15:40:00,38.22,38.34,38.17,38.22,135100.0,20.9833,21.0492,20.9559,20.9833,135100.0
2008-08-19 15:50:00,38.23,38.36,38.17,38.32,216000.0,20.9888,21.0602,20.9559,21.0383,216000.0
2008-08-20 09:30:00,39.39,39.5,38.8,38.91,241900.0,21.6257,21.6861,21.3018,21.3622,241900.0
2008-08-20 09:40:00,38.93,38.99,38.62,38.74,229500.0,21.3731,21.4061,21.203,21.2688,229500.0
2008-08-20 09:50:00,38.74,38.96,38.73,38.93,183300.0,21.2688,21.3896,21.2633,21.3731,183300.0
2008-08-20 10:00:00,38.94,39.01,38.85,38.96,130100.0,21.3786,21.4171,21.3292,21.3896,130100.0
2008-08-20 10:10:00,38.95,39.35,38.94,39.28,298100.0,21.3841,21.6037,21.3786,21.5653,298100.0
2008-08-20 10:20:00,39.28,39.33,38.97,38.97,158700.0,21.5653,21.5928,21.3951,21.3951,158700.0
2008-08-20 10:30:00,38.97,39.43,38.97,39.41,196300.0,21.3951,21.6477,21.3951,21.6367,196300.0
2008-08-20 10:40:00,39.42,39.42,39.3,39.4,136500.0,21.6422,21.6422,21.5763,21.6312,136500.0
2008-08-20 10:50:00,39.4,39.67,39.34,39.62,184700.0,21.6312,21.7794,21.5982,21.752,184700.0
2008-08-20 11:00:00,39.64,39.65,39.42,39.49,110000.0,21.7629,21.7684,21.6422,21.6806,110000.0
2008-08-20 11:10:00,39.49,39.61,39.33,39.37,96900.0,21.6806,21.7465,21.5928,21.6147,96900.0
2008-08-20 11:20:00,39.37,39.51,39.33,39.5,71500.0,21.6147,21.6916,21.5928,21.6861,71500.0
2008-08-20 11:30:00,39.49,39.49,39.22,39.25,109200.0,21.6806,21.6806,21.5324,21.5488,109200.0
2008-08-20 11:40:00,39.25,39.26,39.13,39.18,92500.0,21.5488,21.5543,21.483,21.5104,92500.0
2008-08-20 11:50:00,39.18,39.3,39.18,39.3,66800.0,21.5104,21.5763,21.5104,21.5763,66800.0
2008-08-20 12:00:00,39.3,39.37,39.15,39.16,82200.0,21.5763,21.6147,21.4939,21.4994,82200.0
2008-08-20 12:10:00,39.16,39.17,39.0,39.02,108100.0,21.4994,21.5049,21.4116,21.4226,108100.0
2008-08-20 12:20:00,39.04,39.14,38.99,39.1,67600.0,21.4335,21.4884,21.4061,21.4665,67600.0
2008-08-20 12:30:00,39.11,39.16,39.09,39.12,37000.0,21.472,21.4994,21.461,21.4775,37000.0
2008-08-20 12:40:00,39.12,39.2,39.01,39.02,43400.0,21.4775,21.5214,21.4171,21.4226,43400.0
2008-08-20 12:50:00,39.02,39.07,38.94,39.07,88900.0,21.4226,21.45,21.3786,21.45,88900.0
2008-08-20 13:00:00,39.07,39.21,39.07,39.2,72100.0,21.45,21.5269,21.45,21.5214,72100.0
2008-08-20 13:10:00,39.21,39.27,39.18,39.24,68700.0,21.5269,21.5598,21.5104,21.5433,68700.0
2008-08-20 13:20:00,39.26,39.3,39.19,39.25,29700.0,21.5543,21.5763,21.5159,21.5488,29700.0
2008-08-20 13:30:00,39.26,39.36,39.25,39.35,68000.0,21.5543,21.6092,21.5488,21.6037,68000.0
2008-08-20 13:40:00,39.34,39.41,39.31,39.39,37500.0,21.5982,21.6367,21.5818,21.6257,37500.0
2008-08-20 13:50:00,39.38,39.38,39.33,39.35,32300.0,21.6202,21.6202,21.5928,21.6037,32300.0
2008-08-20 14:00:00,39.36,39.36,39.18,39.19,59600.0,21.6092,21.6092,21.5104,21.5159,59600.0
2008-08-20 14:10:00,39.18,39.21,39.02,39.03,88600.0,21.5104,21.5269,21.4226,21.4281,88600.0
2008-08-20 14:20:00,39.02,39.09,38.92,39.05,121800.0,21.4226,21.461,21.3677,21.439,121800.0
2008-08-20 14:30:00,39.05,39.09,38.98,39.05,51900.0,21.439,21.461,21.4006,21.439,51900.0
2008-08-20 14:40:00,39.05,39.16,39.04,39.11,51500.0,21.439,21.4994,21.4335,21.472,51500.0
2008-08-20 14:50:00,39.12,39.18,39.1,39.15,79400.0,21.4775,21.5104,21.4665,21.4939,79400.0
2008-08-20 15:00:00,39.14,39.19,39.06,39.08,108600.0,21.4884,21.5159,21.4445,21.4555,108600.0
2008-08-20 15:10:00,39.09,39.14,39.04,39.05,80800.0,21.461,21.4884,21.4335,21.439,80800.0
2008-08-20 15:20:00,39.05,39.15,38.97,39.12,133800.0,21.439,21.4939,21.3951,21.4775,133800.0
2008-08-20 15:30:00,39.13,39.13,39.03,39.05,220600.0,21.483,21.483,21.4281,21.439,220600.0
2008-08-20 15:40:00,39.05,39.17,39.04,39.06,214600.0,21.439,21.5049,21.4335,21.4445,214600.0
2008-08-20 15:50:00,39.06,39.11,39.01,39.09,248900.0,21.4445,21.472,21.4171,21.461,248900.0
2008-08-21 09:30:00,38.71,38.82,38.33,38.5,146500.0,21.2524,21.3128,21.0437,21.1371,146500.0
2008-08-21 09:40:00,38.5,38.62,38.39,38.45,155500.0,21.1371,21.203,21.0767,21.1096,155500.0
2008-08-21 09:50:00,38.45,38.75,38.42,38.72,115200.0,21.1096,21.2743,21.0932,21.2579,115200.0
2008-08-21 10:00:00,38.72,38.98,38.63,38.75,164700.0,21.2579,21.4006,21.2084,21.2743,164700.0
2008-08-21 10:10:00,38.75,38.89,38.59,38.88,74300.0,21.2743,21.3512,21.1865,21.3457,74300.0
2008-08-21 10:20:00,38.88,38.96,38.75,38.78,69500.0,21.3457,21.3896,21.2743,21.2908,69500.0
2008-08-21 10:30:00,38.8,38.83,38.65,38.82,108400.0,21.3018,21.3182,21.2194,21.3128,108400.0
2008-08-21 10:40:00,38.82,38.87,38.56,38.6,118600.0,21.3128,21.3402,21.17,21.192,118600.0
2008-08-21 10:50:00,38.6,38.79,38.53,38.79,80800.0,21.192,21.2963,21.1535,21.2963,80800.0
2008-08-21 11:00:00,38.78,38.82,38.69,38.75,70900.0,21.2908,21.3128,21.2414,21.2743,70900.0
2008-08-21 11:10:00,38.75,38.85,38.74,38.84,39100.0,21.2743,21.3292,21.2688,21.3237,39100.0
2008-08-21 11:20:00,38.84,39.0,38.84,39.0,64800.0,21.3237,21.4116,21.3237,21.4116,64800.0
2008-08-21 11:30:00,38.99,39.0,38.93,38.96,52900.0,21.4061,21.4116,21.3731,21.3896,52900.0
2008-08-21 11:40:00,38.97,39.13,38.96,39.09,69400.0,21.3951,21.483,21.3896,21.461,69400.0
2008-08-21 11:50:00,39.09,39.14,39.02,39.11,62800.0,21.461,21.4884,21.4226,21.472,62800.0
2008-08-21 12:00:00,39.11,39.25,39.1,39.21,63200.0,21.472,21.5488,21.4665,21.5269,63200.0
2008-08-21 12:10:00,39.22,39.22,39.11,39.19,45600.0,21.5324,21.5324,21.472,21.5159,45600.0
2008-08-21 12:20:00,39.18,39.22,39.07,39.08,49700.0,21.5104,21.5324,21.45,21.4555,49700.0
2008-08-21 12:30:00,39.08,39.15,39.03,39.08,43800.0,21.4555,21.4939,21.4281,21.4555,43800.0
2008-08-21 12:40:00,39.07,39.07,39.0,39.0,30200.0,21.45,21.45,21.4116,21.4116,30200.0
2008-08-21 12:50:00,39.0,39.03,38.99,39.03,23000.0,21.4116,21.4281,21.4061,21.4281,23000.0
2008-08-21 13:00:00,39.01,39.03,38.96,39.0,46300.0,21.4171,21.4281,21.3896,21.4116,46300.0
2008-08-21 13:10:00,39.0,39.06,38.95,38.96,89000.0,21.4116,21.4445,21.3841,21.3896,89000.0
2008-08-21 13:20:00,38.96,38.97,38.84,38.91,57600.0,21.3896,21.3951,21.3237,21.3622,57600.0
2008-08-21 13:30:00,38.91,39.04,38.86,39.01,44200.0,21.3622,21.4335,21.3347,21.4171,44200.0
2008-08-21 13:40:00,39.01,39.01,38.9,38.94,48000.0,21.4171,21.4171,21.3567,21.3786,48000.0
2008-08-21 13:50:00,38.95,38.97,38.9,38.96,52200.0,21.3841,21.3951,21.3567,21.3896,52200.0
2008-08-21 14:00:00,38.95,39.0,38.94,38.97,33500.0,21.3841,21.4116,21.3786,21.3951,33500.0
2008-08-21 14:10:00,38.97,39.13,38.97,39.08,58300.0,21.3951,21.483,21.3951,21.4555,58300.0
2008-08-21 14:20:00,39.07,39.12,39.04,39.07,34700.0,21.45,21.4775,21.4335,21.45,34700.0
2008-08-21 14:30:00,39.08,39.13,39.08,39.1,34700.0,21.4555,21.483,21.4555,21.4665,34700.0
2008-08-21 14:40:00,39.11,39.19,39.1,39.16,43800.0,21.472,21.5159,21.4665,21.4994,43800.0
2008-08-21 14:50:00,39.15,39.18,39.05,39.08,58600.0,21.4939,21.5104,21.439,21.4555,58600.0
2008-08-21 15:00:00,39.08,39.14,39.05,39.05,44300.0,21.4555,21.4884,21.439,21.439,44300.0
2008-08-21 15:10:00,39.05,39.19,39.04,39.08,40000.0,21.439,21.5159,21.4335,21.4555,40000.0
2008-08-21 15:20:00,39.08,39.08,39.0,39.01,57200.0,21.4555,21.4555,21.4116,21.4171,57200.0
2008-08-21 15:30:00,39.01,39.04,38.98,39.0,74200.0,21.4171,21.4335,21.4006,21.4116,74200.0
2008-08-21 15:40:00,39.0,39.1,38.99,39.05,73700.0,21.4116,21.4665,21.4061,21.439,73700.0
2008-08-21 15:50:00,39.04,39.06,38.99,39.02,112600.0,21.4335,21.4445,21.4061,21.4226,112600.0
2008-08-22 09:30:00,39.11,39.49,39.11,39.34,44900.0,21.472,21.6806,21.472,21.5982,44900.0
2008-08-22 09:40:00,39.34,39.5,39.33,39.47,49800.0,21.5982,21.6861,21.5928,21.6696,49800.0
2008-08-22 09:50:00,39.48,39.51,39.23,39.31,75000.0,21.6751,21.6916,21.5379,21.5818,75000.0
2008-08-22 10:00:00,39.33,39.48,39.23,39.32,97100.0,21.5928,21.6751,21.5379,21.5873,97100.0
2008-08-22 10:10:00,39.34,39.45,39.29,39.4,52000.0,21.5982,21.6586,21.5708,21.6312,52000.0
2008-08-22 10:20:00,39.41,39.51,39.35,39.48,68100.0,21.6367,21.6916,21.6037,21.6751,68100.0
2008-08-22 10:30:00,39.49,39.58,39.47,39.54,101900.0,21.6806,21.73,21.6696,21.708,101900.0
2008-08-22 10:40:00,39.52,39.57,39.5,39.55,55600.0,21.6971,21.7245,21.6861,21.7135,55600.0
2008-08-22 10:50:00,39.55,39.55,39.45,39.5,75100.0,21.7135,21.7135,21.6586,21.6861,75100.0
2008-08-22 11:00:00,39.5,39.54,39.47,39.47,57600.0,21.6861,21.708,21.6696,21.6696,57600.0
2008-08-22 11:10:00,39.47,39.5,39.44,39.5,67200.0,21.6696,21.6861,21.6531,21.6861,67200.0
2008-08-22 11:20:00,39.5,39.51,39.45,39.45,48900.0,21.6861,21.6916,21.6586,21.6586,48900.0
2008-08-22 11:30:00,39.46,39.53,39.45,39.45,54800.0,21.6641,21.7026,21.6586,21.6586,54800.0
2008-08-22 11:40:00,39.46,39.49,39.45,39.48,45700.0,21.6641,21.6806,21.6586,21.6751,45700.0
2008-08-22 11:50:00,39.49,39.5,39.46,39.48,42200.0,21.6806,21.6861,21.6641,21.6751,42200.0
2008-08-22 12:00:00,39.48,39.48,39.27,39.34,92800.0,21.6751,21.6751,21.5598,21.5982,92800.0
2008-08-22 12:10:00,39.33,39.41,39.3,39.39,64900.0,21.5928,21.6367,21.5763,21.6257,64900.0
2008-08-22 12:20:00,39.39,39.44,39.32,39.34,62600.0,21.6257,21.6531,21.5873,21.5982,62600.0
2008-08-22 12:30:00,39.33,39.37,39.3,39.33,25400.0,21.5928,21.6147,21.5763,21.5928,25400.0
2008-08-22 12:40:00,39.33,39.4,39.33,39.38,54300.0,21.5928,21.6312,21.5928,21.6202,54300.0
2008-08-22 12:50:00,39.36,39.45,39.36,39.45,18900.0,21.6092,21.6586,21.6092,21.6586,18900.0
2008-08-22 13:00:00,39.45,39.5,39.43,39.49,81700.0,21.6586,21.6861,21.6477,21.6806,81700.0
2008-08-22 13:10:00,39.5,39.55,39.49,39.54,88400.0,21.6861,21.7135,21.6806,21.708,88400.0
2008-08-22 13:20:00,39.54,39.62,39.53,39.61,33600.0,21.708,21.752,21.7026,21.7465,33600.0
2008-08-22 13:30:00,39.62,39.66,39.61,39.65,87800.0,21.752,21.7739,21.7465,21.7684,87800.0
2008-08-22 13:40:00,39.65,39.67,39.64,39.67,44700.0,21.7684,21.7794,21.7629,21.7794,44700.0
2008-08-22 13:50:00,39.66,39.74,39.65,39.74,78200.0,21.7739,21.8179,21.7684,21.8179,78200.0
2008-08-22 14:00:00,39.73,39.74,39.68,39.72,63000.0,21.8124,21.8179,21.7849,21.8069,63000.0
2008-08-22 14:10:00,39.72,39.79,39.7,39.77,58300.0,21.8069,21.8453,21.7959,21.8343,58300.0
2008-08-22 14:20:00,39.78,39.92,39.77,39.84,88900.0,21.8398,21.9167,21.8343,21.8728,88900.0
2008-08-22 14:30:00,39.85,39.91,39.85,39.9,27400.0,21.8782,21.9112,21.8782,21.9057,27400.0
2008-08-22 14:40:00,39.91,39.94,39.76,39.77,76500.0,21.9112,21.9277,21.8288,21.8343,76500.0
2008-08-22 14:50:00,39.77,39.83,39.75,39.81,22600.0,21.8343,21.8673,21.8233,21.8563,22600.0
2008-08-22 15:00:00,39.81,39.82,39.67,39.74,83000.0,21.8563,21.8618,21.7794,21.8179,83000.0
2008-08-22 15:10:00,39.75,39.78,39.69,39.71,54900.0,21.8233,21.8398,21.7904,21.8014,54900.0
2008-08-22 15:20:00,39.71,39.75,39.7,39.73,40900.0,21.8014,21.8233,21.7959,21.8124,40900.0
2008-08-22 15:30:00,39.73,39.79,39.7,39.7,66400.0,21.8124,21.8453,21.7959,21.7959,66400.0
2008-08-22 15:40:00,39.71,39.73,39.65,39.71,129500.0,21.8014,21.8124,21.7684,21.8014,129500.0
2008-08-22 15:50:00,39.72,39.74,39.63,39.67,176900.0,21.8069,21.8179,21.7575,21.7794,176900.0
2008-08-25 09:30:00,39.49,39.62,39.38,39.57,79100.0,21.6806,21.752,21.6202,21.7245,79100.0
2008-08-25 09:40:00,39.59,39.91,39.55,39.73,110400.0,21.7355,21.9112,21.7135,21.8124,110400.0
2008-08-25 09:50:00,39.74,39.8,39.56,39.58,71600.0,21.8179,21.8508,21.719,21.73,71600.0
2008-08-25 10:00:00,39.6,39.68,39.33,39.33,231300.0,21.741,21.7849,21.5928,21.5928,231300.0
2008-08-25 10:10:00,39.33,39.6,39.3,39.56,87400.0,21.5928,21.741,21.5763,21.719,87400.0
2008-08-25 10:20:00,39.57,39.6,39.5,39.5,36200.0,21.7245,21.741,21.6861,21.6861,36200.0
2008-08-25 10:30:00,39.51,39.63,39.45,39.55,131000.0,21.6916,21.7575,21.6586,21.7135,131000.0
2008-08-25 10:40:00,39.55,39.64,39.46,39.48,58000.0,21.7135,21.7629,21.6641,21.6751,58000.0
2008-08-25 10:50:00,39.47,39.5,39.37,39.44,69400.0,21.6696,21.6861,21.6147,21.6531,69400.0
2008-08-25 11:00:00,39.45,39.45,39.33,39.34,33700.0,21.6586,21.6586,21.5928,21.5982,33700.0
2008-08-25 11:10:00,39.33,39.39,39.3,39.32,39200.0,21.5928,21.6257,21.5763,21.5873,39200.0
2008-08-25 11:20:00,39.32,39.34,39.15,39.25,89900.0,21.5873,21.5982,21.4939,21.5488,89900.0
2008-08-25 11:30:00,39.25,39.26,39.14,39.22,51500.0,21.5488,21.5543,21.4884,21.5324,51500.0
2008-08-25 11:40:00,39.22,39.26,39.21,39.26,21900.0,21.5324,21.5543,21.5269,21.5543,21900.0
2008-08-25 11:50:00,39.26,39.27,39.04,39.06,86100.0,21.5543,21.5598,21.4335,21.4445,86100.0
2008-08-25 12:00:00,39.07,39.17,39.02,39.17,74900.0,21.45,21.5049,21.4226,21.5049,74900.0
2008-08-25 12:10:00,39.17,39.22,39.03,39.14,62200.0,21.5049,21.5324,21.4281,21.4884,62200.0
2008-08-25 12:20:00,39.14,39.15,39.02,39.05,70100.0,21.4884,21.4939,21.4226,21.439,70100.0
2008-08-25 12:30:00,39.06,39.07,39.0,39.03,70600.0,21.4445,21.45,21.4116,21.4281,70600.0
2008-08-25 12:40:00,39.03,39.11,39.01,39.04,72000.0,21.4281,21.472,21.4171,21.4335,72000.0
2008-08-25 12:50:00,39.03,39.14,39.01,39.1,41900.0,21.4281,21.4884,21.4171,21.4665,41900.0
2008-08-25 13:00:00,39.09,39.21,39.08,39.19,43500.0,21.461,21.5269,21.4555,21.5159,43500.0
2008-08-25 13:10:00,39.2,39.2,39.05,39.1,30100.0,21.5214,21.5214,21.439,21.4665,30100.0
2008-08-25 13:20:00,39.1,39.22,39.1,39.18,29300.0,21.4665,21.5324,21.4665,21.5104,29300.0
2008-08-25 13:30:00,39.18,39.2,39.14,39.17,40800.0,21.5104,21.5214,21.4884,21.5049,40800.0
2008-08-25 13:40:00,39.18,39.22,39.14,39.17,52900.0,21.5104,21.5324,21.4884,21.5049,52900.0
2008-08-25 13:50:00,39.18,39.25,39.15,39.22,46800.0,21.5104,21.5488,21.4939,21.5324,46800.0
2008-08-25 14:00:00,39.22,39.27,39.19,39.24,42900.0,21.5324,21.5598,21.5159,21.5433,42900.0
2008-08-25 14:10:00,39.23,39.24,39.07,39.12,64600.0,21.5379,21.5433,21.45,21.4775,64600.0
2008-08-25 14:20:00,39.12,39.13,39.03,39.08,69100.0,21.4775,21.483,21.4281,21.4555,69100.0
2008-08-25 14:30:00,39.08,39.12,38.94,38.98,79800.0,21.4555,21.4775,21.3786,21.4006,79800.0
2008-08-25 14:40:00,38.98,39.15,38.97,39.14,84900.0,21.4006,21.4939,21.3951,21.4884,84900.0
2008-08-25 14:50:00,39.13,39.16,39.01,39.07,71000.0,21.483,21.4994,21.4171,21.45,71000.0
2008-08-25 15:00:00,39.06,39.11,39.01,39.05,54900.0,21.4445,21.472,21.4171,21.439,54900.0
2008-08-25 15:10:00,39.05,39.06,39.0,39.03,80800.0,21.439,21.4445,21.4116,21.4281,80800.0
2008-08-25 15:20:00,39.03,39.04,39.0,39.03,61800.0,21.4281,21.4335,21.4116,21.4281,61800.0
2008-08-25 15:30:00,39.03,39.07,38.99,39.04,88100.0,21.4281,21.45,21.4061,21.4335,88100.0
2008-08-25 15:40:00,39.04,39.14,39.02,39.07,93500.0,21.4335,21.4884,21.4226,21.45,93500.0
2008-08-25 15:50:00,39.07,39.08,39.02,39.04,179600.0,21.45,21.4555,21.4226,21.4335,179600.0
2008-08-26 09:30:00,39.35,39.35,38.72,38.92,86200.0,21.6037,21.6037,21.2579,21.3677,86200.0
2008-08-26 09:40:00,38.92,39.0,38.66,38.88,67900.0,21.3677,21.4116,21.2249,21.3457,67900.0
2008-08-26 09:50:00,38.89,38.9,38.84,38.88,24600.0,21.3512,21.3567,21.3237,21.3457,24600.0
2008-08-26 10:00:00,38.87,39.04,38.87,38.92,57800.0,21.3402,21.4335,21.3402,21.3677,57800.0
2008-08-26 10:10:00,38.93,39.08,38.83,38.85,78400.0,21.3731,21.4555,21.3182,21.3292,78400.0
2008-08-26 10:20:00,38.86,38.95,38.82,38.93,65900.0,21.3347,21.3841,21.3128,21.3731,65900.0
2008-08-26 10:30:00,38.95,39.18,38.95,39.15,87900.0,21.3841,21.5104,21.3841,21.4939,87900.0
2008-08-26 10:40:00,39.15,39.18,39.04,39.06,34000.0,21.4939,21.5104,21.4335,21.4445,34000.0
2008-08-26 10:50:00,39.06,39.06,38.97,38.99,69600.0,21.4445,21.4445,21.3951,21.4061,69600.0
2008-08-26 11:00:00,39.01,39.07,38.99,39.03,37700.0,21.4171,21.45,21.4061,21.4281,37700.0
2008-08-26 11:10:00,39.03,39.05,38.99,39.03,26200.0,21.4281,21.439,21.4061,21.4281,26200.0
2008-08-26 11:20:00,39.04,39.04,38.97,38.98,46400.0,21.4335,21.4335,21.3951,21.4006,46400.0
2008-08-26 11:30:00,38.99,38.99,38.9,38.91,92800.0,21.4061,21.4061,21.3567,21.3622,92800.0
2008-08-26 11:40:00,38.92,38.95,38.84,38.86,83400.0,21.3677,21.3841,21.3237,21.3347,83400.0
2008-08-26 11:50:00,38.86,38.95,38.85,38.91,36200.0,21.3347,21.3841,21.3292,21.3622,36200.0
2008-08-26 12:00:00,38.91,38.94,38.87,38.94,43200.0,21.3622,21.3786,21.3402,21.3786,43200.0
2008-08-26 12:10:00,38.94,39.02,38.93,39.01,42500.0,21.3786,21.4226,21.3731,21.4171,42500.0
2008-08-26 12:20:00,39.02,39.12,38.89,38.91,64100.0,21.4226,21.4775,21.3512,21.3622,64100.0
2008-08-26 12:30:00,38.89,38.97,38.89,38.95,29300.0,21.3512,21.3951,21.3512,21.3841,29300.0
2008-08-26 12:40:00,38.95,39.04,38.93,38.99,25700.0,21.3841,21.4335,21.3731,21.4061,25700.0
2008-08-26 12:50:00,38.99,38.99,38.91,38.95,32800.0,21.4061,21.4061,21.3622,21.3841,32800.0
2008-08-26 13:00:00,38.95,38.97,38.89,38.94,51600.0,21.3841,21.3951,21.3512,21.3786,51600.0
2008-08-26 13:10:00,38.94,38.99,38.93,38.94,44400.0,21.3786,21.4061,21.3731,21.3786,44400.0
2008-08-26 13:20:00,38.94,38.98,38.93,38.93,38500.0,21.3786,21.4006,21.3731,21.3731,38500.0
2008-08-26 13:30:00,38.93,38.93,38.77,38.83,55500.0,21.3731,21.3731,21.2853,21.3182,55500.0
2008-08-26 13:40:00,38.82,38.87,38.78,38.83,69300.0,21.3128,21.3402,21.2908,21.3182,69300.0
2008-08-26 13:50:00,38.83,38.93,38.83,38.93,34800.0,21.3182,21.3731,21.3182,21.3731,34800.0
2008-08-26 14:00:00,38.93,38.94,38.81,38.91,53300.0,21.3731,21.3786,21.3073,21.3622,53300.0
2008-08-26 14:10:00,38.92,38.95,38.84,38.86,65900.0,21.3677,21.3841,21.3237,21.3347,65900.0
2008-08-26 14:20:00,38.85,38.87,38.66,38.72,89200.0,21.3292,21.3402,21.2249,21.2579,89200.0
2008-08-26 14:30:00,38.72,38.81,38.71,38.79,61700.0,21.2579,21.3073,21.2524,21.2963,61700.0
2008-08-26 14:40:00,38.8,38.83,38.75,38.78,85400.0,21.3018,21.3182,21.2743,21.2908,85400.0
2008-08-26 14:50:00,38.77,38.81,38.74,38.77,32600.0,21.2853,21.3073,21.2688,21.2853,32600.0
2008-08-26 15:00:00,38.76,38.86,38.76,38.84,46400.0,21.2798,21.3347,21.2798,21.3237,46400.0
2008-08-26 15:10:00,38.85,38.97,38.82,38.93,100700.0,21.3292,21.3951,21.3128,21.3731,100700.0
2008-08-26 15:20:00,38.93,38.93,38.81,38.87,63700.0,21.3731,21.3731,21.3073,21.3402,63700.0
2008-08-26 15:30:00,38.87,39.0,38.87,38.96,82400.0,21.3402,21.4116,21.3402,21.3896,82400.0
2008-08-26 15:40:00,38.97,39.02,38.94,38.97,86400.0,21.3951,21.4226,21.3786,21.3951,86400.0
2008-08-26 15:50:00,38.97,39.01,38.94,38.96,127900.0,21.3951,21.4171,21.3786,21.3896,127900.0
2008-08-27 09:30:00,38.8,38.93,38.71,38.93,62300.0,21.3018,21.3731,21.2524,21.3731,62300.0
2008-08-27 09:40:00,38.91,38.95,38.59,38.63,103600.0,21.3622,21.3841,21.1865,21.2084,103600.0
2008-08-27 09:50:00,38.63,38.65,38.51,38.63,77500.0,21.2084,21.2194,21.1426,21.2084,77500.0
2008-08-27 10:00:00,38.62,38.86,38.6,38.86,128000.0,21.203,21.3347,21.192,21.3347,128000.0
2008-08-27 10:10:00,38.85,38.91,38.73,38.9,47100.0,21.3292,21.3622,21.2633,21.3567,47100.0
2008-08-27 10:20:00,38.9,39.0,38.9,38.96,79100.0,21.3567,21.4116,21.3567,21.3896,79100.0
2008-08-27 10:30:00,38.97,39.07,38.93,39.01,91300.0,21.3951,21.45,21.3731,21.4171,91300.0
2008-08-27 10:40:00,39.01,39.12,38.98,39.02,69100.0,21.4171,21.4775,21.4006,21.4226,69100.0
2008-08-27 10:50:00,39.03,39.05,38.92,38.98,58900.0,21.4281,21.439,21.3677,21.4006,58900.0
2008-08-27 11:00:00,38.99,39.01,38.94,38.99,28200.0,21.4061,21.4171,21.3786,21.4061,28200.0
2008-08-27 11:10:00,39.0,39.07,39.0,39.02,29100.0,21.4116,21.45,21.4116,21.4226,29100.0
2008-08-27 11:20:00,39.03,39.07,39.0,39.0,42200.0,21.4281,21.45,21.4116,21.4116,42200.0
2008-08-27 11:30:00,38.99,38.99,38.9,38.9,27700.0,21.4061,21.4061,21.3567,21.3567,27700.0
2008-08-27 11:40:00,38.9,38.96,38.88,38.94,21900.0,21.3567,21.3896,21.3457,21.3786,21900.0
2008-08-27 11:50:00,38.95,38.97,38.9,38.96,16300.0,21.3841,21.3951,21.3567,21.3896,16300.0
2008-08-27 12:00:00,38.96,39.03,38.95,39.0,43800.0,21.3896,21.4281,21.3841,21.4116,43800.0
2008-08-27 12:10:00,38.98,39.04,38.94,38.99,25800.0,21.4006,21.4335,21.3786,21.4061,25800.0
2008-08-27 12:20:00,39.01,39.08,39.01,39.08,42500.0,21.4171,21.4555,21.4171,21.4555,42500.0
2008-08-27 12:30:00,39.08,39.23,39.08,39.2,43500.0,21.4555,21.5379,21.4555,21.5214,43500.0
2008-08-27 12:40:00,39.21,39.31,39.18,39.28,46000.0,21.5269,21.5818,21.5104,21.5653,46000.0
2008-08-27 12:50:00,39.28,39.38,39.25,39.36,51100.0,21.5653,21.6202,21.5488,21.6092,51100.0
2008-08-27 13:00:00,39.36,39.36,39.22,39.23,41800.0,21.6092,21.6092,21.5324,21.5379,41800.0
2008-08-27 13:10:00,39.24,39.27,39.23,39.23,22200.0,21.5433,21.5598,21.5379,21.5379,22200.0
2008-08-27 13:20:00,39.23,39.23,39.15,39.17,28200.0,21.5379,21.5379,21.4939,21.5049,28200.0
2008-08-27 13:30:00,39.18,39.24,39.17,39.23,25400.0,21.5104,21.5433,21.5049,21.5379,25400.0
2008-08-27 13:40:00,39.23,39.31,39.23,39.31,39800.0,21.5379,21.5818,21.5379,21.5818,39800.0
2008-08-27 13:50:00,39.3,39.31,39.22,39.27,36100.0,21.5763,21.5818,21.5324,21.5598,36100.0
2008-08-27 14:00:00,39.25,39.3,39.23,39.26,47700.0,21.5488,21.5763,21.5379,21.5543,47700.0
2008-08-27 14:10:00,39.26,39.31,39.25,39.3,44100.0,21.5543,21.5818,21.5488,21.5763,44100.0
2008-08-27 14:20:00,39.29,39.33,39.26,39.3,43000.0,21.5708,21.5928,21.5543,21.5763,43000.0
2008-08-27 14:30:00,39.3,39.33,39.27,39.32,17700.0,21.5763,21.5928,21.5598,21.5873,17700.0
2008-08-27 14:40:00,39.32,39.39,39.32,39.35,34800.0,21.5873,21.6257,21.5873,21.6037,34800.0
2008-08-27 14:50:00,39.35,39.35,39.21,39.22,47700.0,21.6037,21.6037,21.5269,21.5324,47700.0
2008-08-27 15:00:00,39.23,39.28,39.22,39.28,40600.0,21.5379,21.5653,21.5324,21.5653,40600.0
2008-08-27 15:10:00,39.27,39.27,39.01,39.02,124600.0,21.5598,21.5598,21.4171,21.4226,124600.0
2008-08-27 15:20:00,39.02,39.08,38.97,39.0,117500.0,21.4226,21.4555,21.3951,21.4116,117500.0
2008-08-27 15:30:00,39.0,39.01,38.9,38.96,79300.0,21.4116,21.4171,21.3567,21.3896,79300.0
2008-08-27 15:40:00,38.96,39.07,38.95,39.0,109700.0,21.3896,21.45,21.3841,21.4116,109700.0
2008-08-27 15:50:00,39.01,39.09,38.96,39.02,240600.0,21.4171,21.461,21.3896,21.4226,240600.0
2008-08-28 09:30:00,39.03,39.15,38.73,39.03,59800.0,21.4281,21.4939,21.2633,21.4281,59800.0
2008-08-28 09:40:00,39.03,39.05,38.73,38.83,106100.0,21.4281,21.439,21.2633,21.3182,106100.0
2008-08-28 09:50:00,38.84,38.92,38.69,38.85,134900.0,21.3237,21.3677,21.2414,21.3292,134900.0
2008-08-28 10:00:00,38.86,38.93,38.75,38.78,88900.0,21.3347,21.3731,21.2743,21.2908,88900.0
2008-08-28 10:10:00,38.79,38.82,38.7,38.73,82200.0,21.2963,21.3128,21.2469,21.2633,82200.0
2008-08-28 10:20:00,38.72,38.79,38.69,38.75,44500.0,21.2579,21.2963,21.2414,21.2743,44500.0
2008-08-28 10:30:00,38.75,38.86,38.74,38.83,73500.0,21.2743,21.3347,21.2688,21.3182,73500.0
2008-08-28 10:40:00,38.83,39.0,38.79,38.98,80400.0,21.3182,21.4116,21.2963,21.4006,80400.0
2008-08-28 10:50:00,38.97,39.1,38.96,39.03,60000.0,21.3951,21.4665,21.3896,21.4281,60000.0
2008-08-28 11:00:00,39.04,39.06,38.91,39.0,48200.0,21.4335,21.4445,21.3622,21.4116,48200.0
2008-08-28 11:10:00,39.01,39.09,39.0,39.06,34500.0,21.4171,21.461,21.4116,21.4445,34500.0
2008-08-28 11:20:00,39.07,39.08,39.01,39.06,28700.0,21.45,21.4555,21.4171,21.4445,28700.0
2008-08-28 11:30:00,39.05,39.12,39.05,39.06,43400.0,21.439,21.4775,21.439,21.4445,43400.0
2008-08-28 11:40:00,39.06,39.12,38.98,39.11,58100.0,21.4445,21.4775,21.4006,21.472,58100.0
2008-08-28 11:50:00,39.1,39.27,39.06,39.23,65500.0,21.4665,21.5598,21.4445,21.5379,65500.0
2008-08-28 12:00:00,39.23,39.23,39.04,39.08,56500.0,21.5379,21.5379,21.4335,21.4555,56500.0
2008-08-28 12:10:00,39.08,39.11,39.01,39.1,44900.0,21.4555,21.472,21.4171,21.4665,44900.0
2008-08-28 12:20:00,39.09,39.12,39.05,39.11,34800.0,21.461,21.4775,21.439,21.472,34800.0
2008-08-28 12:30:00,39.1,39.12,38.89,38.94,71500.0,21.4665,21.4775,21.3512,21.3786,71500.0
2008-08-28 12:40:00,38.93,38.95,38.89,38.89,32200.0,21.3731,21.3841,21.3512,21.3512,32200.0
2008-08-28 12:50:00,38.89,39.02,38.88,39.01,25500.0,21.3512,21.4226,21.3457,21.4171,25500.0
2008-08-28 13:00:00,39.02,39.06,38.98,39.06,27900.0,21.4226,21.4445,21.4006,21.4445,27900.0
2008-08-28 13:10:00,39.06,39.08,39.0,39.08,34200.0,21.4445,21.4555,21.4116,21.4555,34200.0
2008-08-28 13:20:00,39.09,39.14,39.06,39.11,27700.0,21.461,21.4884,21.4445,21.472,27700.0
2008-08-28 13:30:00,39.11,39.2,39.11,39.2,42500.0,21.472,21.5214,21.472,21.5214,42500.0
2008-08-28 13:40:00,39.2,39.24,39.15,39.19,38600.0,21.5214,21.5433,21.4939,21.5159,38600.0
2008-08-28 13:50:00,39.17,39.22,39.15,39.22,39600.0,21.5049,21.5324,21.4939,21.5324,39600.0
2008-08-28 14:00:00,39.21,39.21,39.03,39.03,48100.0,21.5269,21.5269,21.4281,21.4281,48100.0
2008-08-28 14:10:00,39.04,39.17,39.04,39.15,57400.0,21.4335,21.5049,21.4335,21.4939,57400.0
2008-08-28 14:20:00,39.15,39.22,39.04,39.11,78300.0,21.4939,21.5324,21.4335,21.472,78300.0
2008-08-28 14:30:00,39.1,39.18,39.1,39.12,90400.0,21.4665,21.5104,21.4665,21.4775,90400.0
2008-08-28 14:40:00,39.11,39.12,39.06,39.1,48600.0,21.472,21.4775,21.4445,21.4665,48600.0
2008-08-28 14:50:00,39.09,39.13,39.05,39.05,86300.0,21.461,21.483,21.439,21.439,86300.0
2008-08-28 15:00:00,39.04,39.1,39.0,39.06,106000.0,21.4335,21.4665,21.4116,21.4445,106000.0
2008-08-28 15:10:00,39.06,39.07,38.96,38.98,64200.0,21.4445,21.45,21.3896,21.4006,64200.0
2008-08-28 15:20:00,38.98,39.03,38.93,39.0,92300.0,21.4006,21.4281,21.3731,21.4116,92300.0
2008-08-28 15:30:00,38.99,39.03,38.95,39.02,149000.0,21.4061,21.4281,21.3841,21.4226,149000.0
2008-08-28 15:40:00,39.02,39.13,39.02,39.08,169500.0,21.4226,21.483,21.4226,21.4555,169500.0
2008-08-28 15:50:00,39.08,39.13,39.06,39.09,173400.0,21.4555,21.483,21.4445,21.461,173400.0
2008-08-29 09:30:00,38.43,38.53,38.16,38.2,213100.0,21.0986,21.1535,20.9504,20.9724,213100.0
2008-08-29 09:40:00,38.2,38.27,37.95,38.25,262100.0,20.9724,21.0108,20.8351,20.9998,262100.0
2008-08-29 09:50:00,38.26,38.26,38.04,38.17,95400.0,21.0053,21.0053,20.8845,20.9559,95400.0
2008-08-29 10:00:00,38.17,38.21,38.04,38.13,149200.0,20.9559,20.9779,20.8845,20.9339,149200.0
2008-08-29 10:10:00,38.13,38.28,38.11,38.27,102300.0,20.9339,21.0163,20.923,21.0108,102300.0
2008-08-29 10:20:00,38.26,38.31,38.07,38.07,110600.0,21.0053,21.0328,20.901,20.901,110600.0
2008-08-29 10:30:00,38.09,38.2,38.01,38.05,88000.0,20.912,20.9724,20.8681,20.89,88000.0
2008-08-29 10:40:00,38.05,38.05,37.72,37.73,135000.0,20.89,20.89,20.7088,20.7143,135000.0
2008-08-29 10:50:00,37.74,37.74,37.57,37.63,146700.0,20.7198,20.7198,20.6265,20.6594,146700.0
2008-08-29 11:00:00,37.63,37.77,37.59,37.76,143400.0,20.6594,20.7363,20.6375,20.7308,143400.0
2008-08-29 11:10:00,37.77,37.81,37.69,37.81,67200.0,20.7363,20.7583,20.6924,20.7583,67200.0
2008-08-29 11:20:00,37.81,37.82,37.63,37.64,97500.0,20.7583,20.7637,20.6594,20.6649,97500.0
2008-08-29 11:30:00,37.64,37.64,37.42,37.49,196600.0,20.6649,20.6649,20.5441,20.5826,196600.0
2008-08-29 11:40:00,37.48,37.6,37.48,37.5,77100.0,20.5771,20.643,20.5771,20.5881,77100.0
2008-08-29 11:50:00,37.5,37.51,37.35,37.35,110900.0,20.5881,20.5935,20.5057,20.5057,110900.0
2008-08-29 12:00:00,37.35,37.39,37.27,37.3,135200.0,20.5057,20.5277,20.4618,20.4783,135200.0
2008-08-29 12:10:00,37.3,37.33,37.24,37.33,128300.0,20.4783,20.4947,20.4453,20.4947,128300.0
2008-08-29 12:20:00,37.33,37.34,37.25,37.28,137000.0,20.4947,20.5002,20.4508,20.4673,137000.0
2008-08-29 12:30:00,37.27,37.33,37.27,37.3,92800.0,20.4618,20.4947,20.4618,20.4783,92800.0
2008-08-29 12:40:00,37.3,37.33,37.25,37.29,62000.0,20.4783,20.4947,20.4508,20.4728,62000.0
2008-08-29 12:50:00,37.29,37.45,37.29,37.37,126500.0,20.4728,20.5606,20.4728,20.5167,126500.0
2008-08-29 13:00:00,37.37,37.5,37.35,37.48,95700.0,20.5167,20.5881,20.5057,20.5771,95700.0
2008-08-29 13:10:00,37.48,37.52,37.46,37.52,145400.0,20.5771,20.599,20.5661,20.599,145400.0
2008-08-29 13:20:00,37.53,37.74,37.52,37.72,122700.0,20.6045,20.7198,20.599,20.7088,122700.0
2008-08-29 13:30:00,37.73,37.73,37.57,37.57,91600.0,20.7143,20.7143,20.6265,20.6265,91600.0
2008-08-29 13:40:00,37.57,37.59,37.51,37.53,77800.0,20.6265,20.6375,20.5935,20.6045,77800.0
2008-08-29 13:50:00,37.54,37.54,37.47,37.51,59600.0,20.61,20.61,20.5716,20.5935,59600.0
2008-08-29 14:00:00,37.51,37.58,37.46,37.47,84200.0,20.5935,20.632,20.5661,20.5716,84200.0
2008-08-29 14:10:00,37.46,37.46,37.39,37.44,81400.0,20.5661,20.5661,20.5277,20.5551,81400.0
2008-08-29 14:20:00,37.43,37.57,37.42,37.56,66900.0,20.5496,20.6265,20.5441,20.621,66900.0
2008-08-29 14:30:00,37.56,37.58,37.51,37.51,73800.0,20.621,20.632,20.5935,20.5935,73800.0
2008-08-29 14:40:00,37.51,37.52,37.45,37.47,69900.0,20.5935,20.599,20.5606,20.5716,69900.0
2008-08-29 14:50:00,37.47,37.5,37.45,37.48,75900.0,20.5716,20.5881,20.5606,20.5771,75900.0
2008-08-29 15:00:00,37.47,37.47,37.32,37.33,137800.0,20.5716,20.5716,20.4892,20.4947,137800.0
2008-08-29 15:10:00,37.33,37.38,37.28,37.29,170100.0,20.4947,20.5222,20.4673,20.4728,170100.0
2008-08-29 15:20:00,37.28,37.29,37.18,37.19,148800.0,20.4673,20.4728,20.4124,20.4179,148800.0
2008-08-29 15:30:00,37.19,37.3,37.18,37.23,169200.0,20.4179,20.4783,20.4124,20.4398,169200.0
2008-08-29 15:40:00,37.23,37.26,37.16,37.17,265600.0,20.4398,20.4563,20.4014,20.4069,265600.0
2008-08-29 15:50:00,37.17,37.17,37.08,37.1,371500.0,20.4069,20.4069,20.3575,20.3685,371500.0
2008-09-02 09:30:00,37.61,37.75,37.44,37.71,142800.0,20.6484,20.7253,20.5551,20.7034,142800.0
2008-09-02 09:40:00,37.7,38.0,37.69,37.99,137000.0,20.6979,20.8626,20.6924,20.8571,137000.0
2008-09-02 09:50:00,37.99,38.09,37.86,37.87,117300.0,20.8571,20.912,20.7857,20.7912,117300.0
2008-09-02 10:00:00,37.89,38.07,37.89,37.93,182600.0,20.8022,20.901,20.8022,20.8241,182600.0
2008-09-02 10:10:00,37.94,37.96,37.66,37.7,146900.0,20.8296,20.8406,20.6759,20.6979,146900.0
2008-09-02 10:20:00,37.69,37.69,37.5,37.58,144500.0,20.6924,20.6924,20.5881,20.632,144500.0
2008-09-02 10:30:00,37.59,37.62,37.51,37.51,132100.0,20.6375,20.6539,20.5935,20.5935,132100.0
2008-09-02 10:40:00,37.52,37.53,37.33,37.38,137200.0,20.599,20.6045,20.4947,20.5222,137200.0
2008-09-02 10:50:00,37.38,37.45,37.35,37.41,64800.0,20.5222,20.5606,20.5057,20.5386,64800.0
2008-09-02 11:00:00,37.42,37.51,37.39,37.46,69100.0,20.5441,20.5935,20.5277,20.5661,69100.0
2008-09-02 11:10:00,37.47,37.55,37.44,37.5,61400.0,20.5716,20.6155,20.5551,20.5881,61400.0
2008-09-02 11:20:00,37.5,37.5,37.35,37.4,69700.0,20.5881,20.5881,20.5057,20.5332,69700.0
2008-09-02 11:30:00,37.4,37.48,37.4,37.46,70200.0,20.5332,20.5771,20.5332,20.5661,70200.0
2008-09-02 11:40:00,37.46,37.48,37.36,37.38,48200.0,20.5661,20.5771,20.5112,20.5222,48200.0
2008-09-02 11:50:00,37.38,37.38,37.26,37.29,71600.0,20.5222,20.5222,20.4563,20.4728,71600.0
2008-09-02 12:00:00,37.29,37.3,37.24,37.25,50500.0,20.4728,20.4783,20.4453,20.4508,50500.0
2008-09-02 12:10:00,37.25,37.26,37.17,37.19,75400.0,20.4508,20.4563,20.4069,20.4179,75400.0
2008-09-02 12:20:00,37.19,37.19,36.89,36.91,131900.0,20.4179,20.4179,20.2532,20.2641,131900.0
2008-09-02 12:30:00,36.91,36.95,36.76,36.79,152900.0,20.2641,20.2861,20.1818,20.1983,152900.0
2008-09-02 12:40:00,36.78,36.8,36.74,36.75,95600.0,20.1928,20.2037,20.1708,20.1763,95600.0
2008-09-02 12:50:00,36.74,36.88,36.73,36.86,99600.0,20.1708,20.2477,20.1653,20.2367,99600.0
2008-09-02 13:00:00,36.86,36.92,36.84,36.88,85600.0,20.2367,20.2696,20.2257,20.2477,85600.0
2008-09-02 13:10:00,36.88,36.95,36.88,36.88,75000.0,20.2477,20.2861,20.2477,20.2477,75000.0
2008-09-02 13:20:00,36.89,36.89,36.78,36.89,92900.0,20.2532,20.2532,20.1928,20.2532,92900.0
2008-09-02 13:30:00,36.89,36.93,36.84,36.85,78800.0,20.2532,20.2751,20.2257,20.2312,78800.0
2008-09-02 13:40:00,36.85,36.86,36.49,36.49,147500.0,20.2312,20.2367,20.0336,20.0336,147500.0
2008-09-02 13:50:00,36.5,36.52,36.3,36.39,205600.0,20.039,20.05,19.9292,19.9787,205600.0
2008-09-02 14:00:00,36.4,36.54,36.35,36.41,108000.0,19.9841,20.061,19.9567,19.9896,108000.0
2008-09-02 14:10:00,36.41,36.44,36.32,36.36,129100.0,19.9896,20.0061,19.9402,19.9622,129100.0
2008-09-02 14:20:00,36.36,36.5,36.35,36.4,114800.0,19.9622,20.039,19.9567,19.9841,114800.0
2008-09-02 14:30:00,36.4,36.5,36.32,36.33,105400.0,19.9841,20.039,19.9402,19.9457,105400.0
2008-09-02 14:40:00,36.32,36.41,36.26,36.41,173300.0,19.9402,19.9896,19.9073,19.9896,173300.0
2008-09-02 14:50:00,36.41,36.42,36.21,36.26,124000.0,19.9896,19.9951,19.8798,19.9073,124000.0
2008-09-02 15:00:00,36.25,36.42,36.22,36.37,153100.0,19.9018,19.9951,19.8853,19.9677,153100.0
2008-09-02 15:10:00,36.38,36.41,36.29,36.29,99000.0,19.9732,19.9896,19.9237,19.9237,99000.0
2008-09-02 15:20:00,36.29,36.39,36.27,36.38,112000.0,19.9237,19.9787,19.9128,19.9732,112000.0
2008-09-02 15:30:00,36.37,36.44,36.32,36.35,150100.0,19.9677,20.0061,19.9402,19.9567,150100.0
2008-09-02 15:40:00,36.35,36.38,36.25,36.35,180100.0,19.9567,19.9732,19.9018,19.9567,180100.0
2008-09-02 15:50:00,36.34,36.46,36.34,36.44,228600.0,19.9512,20.0171,19.9512,20.0061,228600.0
2008-09-03 09:30:00,36.43,36.46,36.03,36.04,75700.0,20.0006,20.0171,19.781,19.7865,75700.0
2008-09-03 09:40:00,36.03,36.05,35.73,35.8,209200.0,19.781,19.792,19.6163,19.6547,209200.0
2008-09-03 09:50:00,35.8,36.05,35.78,35.91,195000.0,19.6547,19.792,19.6438,19.7151,195000.0
2008-09-03 10:00:00,35.93,35.95,35.74,35.8,155700.0,19.7261,19.7371,19.6218,19.6547,155700.0
2008-09-03 10:10:00,35.79,35.79,35.64,35.66,122000.0,19.6492,19.6492,19.5669,19.5779,122000.0
2008-09-03 10:20:00,35.66,35.75,35.57,35.63,131000.0,19.5779,19.6273,19.5285,19.5614,131000.0
2008-09-03 10:30:00,35.63,35.88,35.61,35.88,122900.0,19.5614,19.6987,19.5504,19.6987,122900.0
2008-09-03 10:40:00,35.87,35.96,35.83,35.9,124300.0,19.6932,19.7426,19.6712,19.7096,124300.0
2008-09-03 10:50:00,35.9,35.92,35.75,35.78,110100.0,19.7096,19.7206,19.6273,19.6438,110100.0
2008-09-03 11:00:00,35.79,36.0,35.79,35.87,102500.0,19.6492,19.7645,19.6492,19.6932,102500.0
2008-09-03 11:10:00,35.86,35.87,35.75,35.76,58400.0,19.6877,19.6932,19.6273,19.6328,58400.0
2008-09-03 11:20:00,35.76,35.82,35.74,35.78,76700.0,19.6328,19.6657,19.6218,19.6438,76700.0
2008-09-03 11:30:00,35.77,35.78,35.49,35.49,116400.0,19.6383,19.6438,19.4845,19.4845,116400.0
2008-09-03 11:40:00,35.5,35.55,35.43,35.53,110900.0,19.49,19.5175,19.4516,19.5065,110900.0
2008-09-03 11:50:00,35.54,35.54,35.36,35.45,88100.0,19.512,19.512,19.4132,19.4626,88100.0
2008-09-03 12:00:00,35.45,35.47,35.35,35.35,181100.0,19.4626,19.4736,19.4077,19.4077,181100.0
2008-09-03 12:10:00,35.35,35.4,35.25,35.38,108200.0,19.4077,19.4351,19.3528,19.4241,108200.0
2008-09-03 12:20:00,35.39,35.58,35.36,35.47,154700.0,19.4296,19.5339,19.4132,19.4736,154700.0
2008-09-03 12:30:00,35.46,35.5,35.41,35.5,76600.0,19.4681,19.49,19.4406,19.49,76600.0
2008-09-03 12:40:00,35.5,35.5,35.36,35.44,130900.0,19.49,19.49,19.4132,19.4571,130900.0
2008-09-03 12:50:00,35.43,35.45,35.37,35.39,87100.0,19.4516,19.4626,19.4187,19.4296,87100.0
2008-09-03 13:00:00,35.39,35.45,35.33,35.44,184100.0,19.4296,19.4626,19.3967,19.4571,184100.0
2008-09-03 13:10:00,35.43,35.44,35.32,35.42,113000.0,19.4516,19.4571,19.3912,19.4461,113000.0
2008-09-03 13:20:00,35.42,35.45,35.27,35.3,86700.0,19.4461,19.4626,19.3638,19.3802,86700.0
2008-09-03 13:30:00,35.3,35.36,35.29,35.33,79500.0,19.3802,19.4132,19.3747,19.3967,79500.0
2008-09-03 13:40:00,35.34,35.43,35.3,35.4,191600.0,19.4022,19.4516,19.3802,19.4351,191600.0
2008-09-03 13:50:00,35.42,35.45,35.4,35.42,164500.0,19.4461,19.4626,19.4351,19.4461,164500.0
2008-09-03 14:00:00,35.42,35.5,35.28,35.3,226700.0,19.4461,19.49,19.3692,19.3802,226700.0
2008-09-03 14:10:00,35.3,35.3,35.19,35.2,180500.0,19.3802,19.3802,19.3198,19.3253,180500.0
2008-09-03 14:20:00,35.22,35.22,35.08,35.14,156100.0,19.3363,19.3363,19.2594,19.2924,156100.0
2008-09-03 14:30:00,35.13,35.22,35.09,35.17,146600.0,19.2869,19.3363,19.2649,19.3089,146600.0
2008-09-03 14:40:00,35.17,35.18,35.07,35.08,138100.0,19.3089,19.3143,19.254,19.2594,138100.0
2008-09-03 14:50:00,35.07,35.08,34.99,35.0,237000.0,19.254,19.2594,19.21,19.2155,237000.0
2008-09-03 15:00:00,35.01,35.03,34.87,34.88,202600.0,19.221,19.232,19.1441,19.1496,202600.0
2008-09-03 15:10:00,34.89,34.93,34.8,34.83,227900.0,19.1551,19.1771,19.1057,19.1222,227900.0
2008-09-03 15:20:00,34.83,35.05,34.8,34.86,219500.0,19.1222,19.243,19.1057,19.1387,219500.0
2008-09-03 15:30:00,34.86,35.02,34.85,34.98,272600.0,19.1387,19.2265,19.1332,19.2045,272600.0
2008-09-03 15:40:00,34.99,35.02,34.96,34.98,281800.0,19.21,19.2265,19.1936,19.2045,281800.0
2008-09-03 15:50:00,34.97,35.06,34.93,34.93,375400.0,19.1991,19.2485,19.1771,19.1771,375400.0
2008-09-04 09:30:00,34.36,35.57,34.35,35.28,413800.0,18.8642,19.5285,18.8587,19.3692,413800.0
2008-09-04 09:40:00,35.29,35.29,34.75,34.9,293500.0,19.3747,19.3747,19.0783,19.1606,293500.0
2008-09-04 09:50:00,34.89,35.1,34.86,35.07,374700.0,19.1551,19.2704,19.1387,19.254,374700.0
2008-09-04 10:00:00,35.07,35.23,35.04,35.1,273700.0,19.254,19.3418,19.2375,19.2704,273700.0
2008-09-04 10:10:00,35.1,35.18,34.85,34.87,186600.0,19.2704,19.3143,19.1332,19.1441,186600.0
2008-09-04 10:20:00,34.87,34.95,34.79,34.88,133100.0,19.1441,19.1881,19.1002,19.1496,133100.0
2008-09-04 10:30:00,34.88,34.89,34.51,34.69,242800.0,19.1496,19.1551,18.9465,19.0453,242800.0
2008-09-04 10:40:00,34.69,34.8,34.55,34.79,141600.0,19.0453,19.1057,18.9685,19.1002,141600.0
2008-09-04 10:50:00,34.79,34.83,34.68,34.73,199300.0,19.1002,19.1222,19.0398,19.0673,199300.0
2008-09-04 11:00:00,34.72,34.79,34.45,34.53,323200.0,19.0618,19.1002,18.9136,18.9575,323200.0
2008-09-04 11:10:00,34.52,34.69,34.51,34.61,165000.0,18.952,19.0453,18.9465,19.0014,165000.0
2008-09-04 11:20:00,34.6,34.75,34.46,34.5,196100.0,18.9959,19.0783,18.9191,18.941,196100.0
2008-09-04 11:30:00,34.5,34.5,34.39,34.41,118100.0,18.941,18.941,18.8806,18.8916,118100.0
2008-09-04 11:40:00,34.4,34.42,34.36,34.38,153800.0,18.8861,18.8971,18.8642,18.8751,153800.0
2008-09-04 11:50:00,34.39,34.44,34.38,34.4,180200.0,18.8806,18.9081,18.8751,18.8861,180200.0
2008-09-04 12:00:00,34.41,34.45,34.3,34.31,343400.0,18.8916,18.9136,18.8312,18.8367,343400.0
2008-09-04 12:10:00,34.31,34.53,34.31,34.43,136300.0,18.8367,18.9575,18.8367,18.9026,136300.0
2008-09-04 12:20:00,34.44,34.47,34.36,34.42,70700.0,18.9081,18.9245,18.8642,18.8971,70700.0
2008-09-04 12:30:00,34.42,34.48,34.41,34.48,77300.0,18.8971,18.93,18.8916,18.93,77300.0
2008-09-04 12:40:00,34.47,34.48,34.37,34.37,81500.0,18.9245,18.93,18.8696,18.8696,81500.0
2008-09-04 12:50:00,34.38,34.38,34.3,34.35,106300.0,18.8751,18.8751,18.8312,18.8587,106300.0
2008-09-04 13:00:00,34.35,34.37,34.3,34.35,76000.0,18.8587,18.8696,18.8312,18.8587,76000.0
2008-09-04 13:10:00,34.35,34.43,34.34,34.42,95100.0,18.8587,18.9026,18.8532,18.8971,95100.0
2008-09-04 13:20:00,34.42,34.42,34.3,34.36,84800.0,18.8971,18.8971,18.8312,18.8642,84800.0
2008-09-04 13:30:00,34.36,34.36,34.25,34.29,72400.0,18.8642,18.8642,18.8038,18.8257,72400.0
2008-09-04 13:40:00,34.29,34.3,34.26,34.28,56100.0,18.8257,18.8312,18.8092,18.8202,56100.0
2008-09-04 13:50:00,34.28,34.31,34.25,34.31,52400.0,18.8202,18.8367,18.8038,18.8367,52400.0
2008-09-04 14:00:00,34.3,34.32,34.13,34.14,108900.0,18.8312,18.8422,18.7379,18.7434,108900.0
2008-09-04 14:10:00,34.14,34.2,34.05,34.06,135500.0,18.7434,18.7763,18.694,18.6994,135500.0
2008-09-04 14:20:00,34.06,34.2,34.01,34.17,162400.0,18.6994,18.7763,18.672,18.7598,162400.0
2008-09-04 14:30:00,34.16,34.16,34.05,34.11,100400.0,18.7543,18.7543,18.694,18.7269,100400.0
2008-09-04 14:40:00,34.12,34.19,34.09,34.19,154800.0,18.7324,18.7708,18.7159,18.7708,154800.0
2008-09-04 14:50:00,34.18,34.34,34.17,34.34,240200.0,18.7653,18.8532,18.7598,18.8532,240200.0
2008-09-04 15:00:00,34.34,34.49,34.32,34.39,283600.0,18.8532,18.9355,18.8422,18.8806,283600.0
2008-09-04 15:10:00,34.4,34.47,34.33,34.36,178800.0,18.8861,18.9245,18.8477,18.8642,178800.0
2008-09-04 15:20:00,34.36,34.4,34.25,34.33,149100.0,18.8642,18.8861,18.8038,18.8477,149100.0
2008-09-04 15:30:00,34.34,34.34,34.25,34.26,224100.0,18.8532,18.8532,18.8038,18.8092,224100.0
2008-09-04 15:40:00,34.26,34.31,34.2,34.24,320600.0,18.8092,18.8367,18.7763,18.7983,320600.0
2008-09-04 15:50:00,34.24,34.28,34.1,34.13,555300.0,18.7983,18.8202,18.7214,18.7379,555300.0
2008-09-05 09:30:00,34.02,34.42,33.87,33.94,136900.0,18.6775,18.8971,18.5951,18.6336,136900.0
2008-09-05 09:40:00,33.94,34.21,33.89,33.97,183600.0,18.6336,18.7818,18.6061,18.65,183600.0
2008-09-05 09:50:00,33.98,34.09,33.88,33.98,141500.0,18.6555,18.7159,18.6006,18.6555,141500.0
2008-09-05 10:00:00,33.98,34.13,33.93,34.0,208200.0,18.6555,18.7379,18.6281,18.6665,208200.0
2008-09-05 10:10:00,34.0,34.0,33.72,33.76,208200.0,18.6665,18.6665,18.5128,18.5347,208200.0
2008-09-05 10:20:00,33.76,33.9,33.62,33.62,153600.0,18.5347,18.6116,18.4579,18.4579,153600.0
2008-09-05 10:30:00,33.61,33.7,33.46,33.59,141600.0,18.4524,18.5018,18.37,18.4414,141600.0
2008-09-05 10:40:00,33.59,33.6,33.42,33.46,161600.0,18.4414,18.4469,18.3481,18.37,161600.0
2008-09-05 10:50:00,33.46,33.57,33.26,33.27,168000.0,18.37,18.4304,18.2602,18.2657,168000.0
2008-09-05 11:00:00,33.28,33.33,33.2,33.26,174900.0,18.2712,18.2987,18.2273,18.2602,174900.0
2008-09-05 11:10:00,33.24,33.28,33.15,33.16,119000.0,18.2493,18.2712,18.1998,18.2053,119000.0
2008-09-05 11:20:00,33.15,33.48,33.15,33.43,201600.0,18.1998,18.381,18.1998,18.3536,201600.0
2008-09-05 11:30:00,33.43,33.49,33.38,33.41,168900.0,18.3536,18.3865,18.3261,18.3426,168900.0
2008-09-05 11:40:00,33.4,33.48,33.33,33.45,90500.0,18.3371,18.381,18.2987,18.3645,90500.0
2008-09-05 11:50:00,33.44,33.6,33.37,33.52,263500.0,18.3591,18.4469,18.3206,18.403,263500.0
2008-09-05 12:00:00,33.51,33.62,33.5,33.53,259700.0,18.3975,18.4579,18.392,18.4085,259700.0
2008-09-05 12:10:00,33.52,33.55,33.4,33.47,79000.0,18.403,18.4194,18.3371,18.3755,79000.0
2008-09-05 12:20:00,33.47,33.62,33.42,33.6,70500.0,18.3755,18.4579,18.3481,18.4469,70500.0
2008-09-05 12:30:00,33.6,33.69,33.56,33.57,248500.0,18.4469,18.4963,18.4249,18.4304,248500.0
2008-09-05 12:40:00,33.56,33.6,33.46,33.57,66800.0,18.4249,18.4469,18.37,18.4304,66800.0
2008-09-05 12:50:00,33.57,33.63,33.49,33.57,133300.0,18.4304,18.4634,18.3865,18.4304,133300.0
2008-09-05 13:00:00,33.57,33.72,33.51,33.69,94300.0,18.4304,18.5128,18.3975,18.4963,94300.0
2008-09-05 13:10:00,33.69,33.8,33.66,33.72,225400.0,18.4963,18.5567,18.4798,18.5128,225400.0
2008-09-05 13:20:00,33.72,33.73,33.55,33.58,81500.0,18.5128,18.5183,18.4194,18.4359,81500.0
2008-09-05 13:30:00,33.59,33.65,33.49,33.49,110400.0,18.4414,18.4744,18.3865,18.3865,110400.0
2008-09-05 13:40:00,33.49,33.61,33.49,33.55,73400.0,18.3865,18.4524,18.3865,18.4194,73400.0
2008-09-05 13:50:00,33.54,33.65,33.53,33.65,60400.0,18.414,18.4744,18.4085,18.4744,60400.0
2008-09-05 14:00:00,33.64,33.65,33.54,33.65,61500.0,18.4689,18.4744,18.414,18.4744,61500.0
2008-09-05 14:10:00,33.64,33.7,33.58,33.7,94500.0,18.4689,18.5018,18.4359,18.5018,94500.0
2008-09-05 14:20:00,33.71,33.78,33.68,33.72,95900.0,18.5073,18.5457,18.4908,18.5128,95900.0
2008-09-05 14:30:00,33.72,33.82,33.64,33.78,91300.0,18.5128,18.5677,18.4689,18.5457,91300.0
2008-09-05 14:40:00,33.77,33.87,33.74,33.82,92200.0,18.5402,18.5951,18.5238,18.5677,92200.0
2008-09-05 14:50:00,33.83,33.97,33.82,33.88,147100.0,18.5732,18.65,18.5677,18.6006,147100.0
2008-09-05 15:00:00,33.89,33.91,33.77,33.81,141700.0,18.6061,18.6171,18.5402,18.5622,141700.0
2008-09-05 15:10:00,33.8,33.89,33.74,33.88,107800.0,18.5567,18.6061,18.5238,18.6006,107800.0
2008-09-05 15:20:00,33.88,33.88,33.76,33.83,85500.0,18.6006,18.6006,18.5347,18.5732,85500.0
2008-09-05 15:30:00,33.83,33.85,33.77,33.78,99300.0,18.5732,18.5842,18.5402,18.5457,99300.0
2008-09-05 15:40:00,33.79,33.91,33.69,33.89,190800.0,18.5512,18.6171,18.4963,18.6061,190800.0
2008-09-05 15:50:00,33.88,33.94,33.72,33.75,296200.0,18.6006,18.6336,18.5128,18.5293,296200.0
2008-09-08 09:30:00,34.42,35.04,34.11,34.31,349600.0,18.8971,19.2375,18.7269,18.8367,349600.0
2008-09-08 09:40:00,34.32,34.43,34.0,34.25,210000.0,18.8422,18.9026,18.6665,18.8038,210000.0
2008-09-08 09:50:00,34.25,34.26,33.74,33.75,189000.0,18.8038,18.8092,18.5238,18.5293,189000.0
2008-09-08 10:00:00,33.74,34.03,33.5,33.92,181900.0,18.5238,18.683,18.392,18.6226,181900.0
2008-09-08 10:10:00,33.92,34.12,33.87,34.03,207600.0,18.6226,18.7324,18.5951,18.683,207600.0
2008-09-08 10:20:00,34.03,34.14,33.84,33.88,127200.0,18.683,18.7434,18.5787,18.6006,127200.0
2008-09-08 10:30:00,33.88,34.06,33.82,34.05,90500.0,18.6006,18.6994,18.5677,18.694,90500.0
2008-09-08 10:40:00,34.06,34.36,34.04,34.25,116300.0,18.6994,18.8642,18.6885,18.8038,116300.0
2008-09-08 10:50:00,34.24,34.24,33.8,33.81,89700.0,18.7983,18.7983,18.5567,18.5622,89700.0
2008-09-08 11:00:00,33.81,33.98,33.58,33.74,125100.0,18.5622,18.6555,18.4359,18.5238,125100.0
2008-09-08 11:10:00,33.73,34.1,33.73,33.92,105900.0,18.5183,18.7214,18.5183,18.6226,105900.0
2008-09-08 11:20:00,33.93,33.98,33.78,33.88,40200.0,18.6281,18.6555,18.5457,18.6006,40200.0
2008-09-08 11:30:00,33.88,34.13,33.88,34.03,59100.0,18.6006,18.7379,18.6006,18.683,59100.0
2008-09-08 11:40:00,34.02,34.03,33.8,33.84,50700.0,18.6775,18.683,18.5567,18.5787,50700.0
2008-09-08 11:50:00,33.83,33.9,33.69,33.78,46100.0,18.5732,18.6116,18.4963,18.5457,46100.0
2008-09-08 12:00:00,33.78,33.88,33.6,33.62,47000.0,18.5457,18.6006,18.4469,18.4579,47000.0
2008-09-08 12:10:00,33.62,33.86,33.59,33.81,100600.0,18.4579,18.5896,18.4414,18.5622,100600.0
2008-09-08 12:20:00,33.81,33.87,33.76,33.79,38900.0,18.5622,18.5951,18.5347,18.5512,38900.0
2008-09-08 12:30:00,33.79,33.95,33.77,33.8,86800.0,18.5512,18.6391,18.5402,18.5567,86800.0
2008-09-08 12:40:00,33.81,33.9,33.72,33.73,64400.0,18.5622,18.6116,18.5128,18.5183,64400.0
2008-09-08 12:50:00,33.72,33.77,33.65,33.74,46100.0,18.5128,18.5402,18.4744,18.5238,46100.0
2008-09-08 13:00:00,33.74,33.77,33.45,33.45,85000.0,18.5238,18.5402,18.3645,18.3645,85000.0
2008-09-08 13:10:00,33.45,33.63,33.45,33.58,67700.0,18.3645,18.4634,18.3645,18.4359,67700.0
2008-09-08 13:20:00,33.57,33.59,33.47,33.53,30000.0,18.4304,18.4414,18.3755,18.4085,30000.0
2008-09-08 13:30:00,33.52,33.59,33.47,33.53,53200.0,18.403,18.4414,18.3755,18.4085,53200.0
2008-09-08 13:40:00,33.53,33.61,33.46,33.5,38400.0,18.4085,18.4524,18.37,18.392,38400.0
2008-09-08 13:50:00,33.5,33.58,33.45,33.52,57800.0,18.392,18.4359,18.3645,18.403,57800.0
2008-09-08 14:00:00,33.52,33.68,33.46,33.64,53100.0,18.403,18.4908,18.37,18.4689,53100.0
2008-09-08 14:10:00,33.64,33.7,33.55,33.68,51400.0,18.4689,18.5018,18.4194,18.4908,51400.0
2008-09-08 14:20:00,33.67,33.81,33.6,33.8,68400.0,18.4853,18.5622,18.4469,18.5567,68400.0
2008-09-08 14:30:00,33.81,33.97,33.8,33.93,102300.0,18.5622,18.65,18.5567,18.6281,102300.0
2008-09-08 14:40:00,33.93,34.04,33.91,33.93,129600.0,18.6281,18.6885,18.6171,18.6281,129600.0
2008-09-08 14:50:00,33.93,33.99,33.85,33.89,64300.0,18.6281,18.661,18.5842,18.6061,64300.0
2008-09-08 15:00:00,33.89,33.94,33.76,33.79,112000.0,18.6061,18.6336,18.5347,18.5512,112000.0
2008-09-08 15:10:00,33.79,33.99,33.75,33.93,127700.0,18.5512,18.661,18.5293,18.6281,127700.0
2008-09-08 15:20:00,33.93,34.15,33.93,34.11,165100.0,18.6281,18.7489,18.6281,18.7269,165100.0
2008-09-08 15:30:00,34.11,34.23,34.09,34.16,185500.0,18.7269,18.7928,18.7159,18.7543,185500.0
2008-09-08 15:40:00,34.17,34.25,34.07,34.11,256600.0,18.7598,18.8038,18.7049,18.7269,256600.0
2008-09-08 15:50:00,34.11,34.12,33.94,34.08,301000.0,18.7269,18.7324,18.6336,18.7104,301000.0
2008-09-09 09:30:00,33.98,34.31,33.98,34.15,130500.0,18.6555,18.8367,18.6555,18.7489,130500.0
2008-09-09 09:40:00,34.15,34.49,34.06,34.34,139400.0,18.7489,18.9355,18.6994,18.8532,139400.0
2008-09-09 09:50:00,34.34,34.42,34.3,34.36,72800.0,18.8532,18.8971,18.8312,18.8642,72800.0
2008-09-09 10:00:00,34.36,34.43,34.19,34.19,96800.0,18.8642,18.9026,18.7708,18.7708,96800.0
2008-09-09 10:10:00,34.19,34.23,34.05,34.09,86600.0,18.7708,18.7928,18.694,18.7159,86600.0
2008-09-09 10:20:00,34.07,34.12,33.84,33.87,111300.0,18.7049,18.7324,18.5787,18.5951,111300.0
2008-09-09 10:30:00,33.86,33.96,33.82,33.93,61700.0,18.5896,18.6445,18.5677,18.6281,61700.0
2008-09-09 10:40:00,33.93,34.1,33.92,33.94,87500.0,18.6281,18.7214,18.6226,18.6336,87500.0
2008-09-09 10:50:00,33.94,33.96,33.83,33.89,75100.0,18.6336,18.6445,18.5732,18.6061,75100.0
2008-09-09 11:00:00,33.89,33.91,33.83,33.86,54200.0,18.6061,18.6171,18.5732,18.5896,54200.0
2008-09-09 11:10:00,33.86,33.86,33.69,33.83,126800.0,18.5896,18.5896,18.4963,18.5732,126800.0
2008-09-09 11:20:00,33.83,33.96,33.82,33.95,83900.0,18.5732,18.6445,18.5677,18.6391,83900.0
2008-09-09 11:30:00,33.94,33.94,33.82,33.85,56300.0,18.6336,18.6336,18.5677,18.5842,56300.0
2008-09-09 11:40:00,33.85,33.86,33.76,33.83,51500.0,18.5842,18.5896,18.5347,18.5732,51500.0
2008-09-09 11:50:00,33.83,33.85,33.76,33.78,36500.0,18.5732,18.5842,18.5347,18.5457,36500.0
2008-09-09 12:00:00,33.76,33.78,33.71,33.75,57000.0,18.5347,18.5457,18.5073,18.5293,57000.0
2008-09-09 12:10:00,33.75,33.79,33.73,33.77,118800.0,18.5293,18.5512,18.5183,18.5402,118800.0
2008-09-09 12:20:00,33.78,33.87,33.75,33.76,57000.0,18.5457,18.5951,18.5293,18.5347,57000.0
2008-09-09 12:30:00,33.75,33.88,33.69,33.85,114000.0,18.5293,18.6006,18.4963,18.5842,114000.0
2008-09-09 12:40:00,33.85,33.95,33.79,33.89,63300.0,18.5842,18.6391,18.5512,18.6061,63300.0
2008-09-09 12:50:00,33.9,33.92,33.83,33.86,54100.0,18.6116,18.6226,18.5732,18.5896,54100.0
2008-09-09 13:00:00,33.86,33.99,33.81,33.94,70400.0,18.5896,18.661,18.5622,18.6336,70400.0
2008-09-09 13:10:00,33.92,33.95,33.81,33.94,66400.0,18.6226,18.6391,18.5622,18.6336,66400.0
2008-09-09 13:20:00,33.94,33.97,33.77,33.77,145700.0,18.6336,18.65,18.5402,18.5402,145700.0
2008-09-09 13:30:00,33.77,33.83,33.7,33.82,132500.0,18.5402,18.5732,18.5018,18.5677,132500.0
2008-09-09 13:40:00,33.81,33.81,33.65,33.65,98900.0,18.5622,18.5622,18.4744,18.4744,98900.0
2008-09-09 13:50:00,33.65,33.71,33.64,33.65,93800.0,18.4744,18.5073,18.4689,18.4744,93800.0
2008-09-09 14:00:00,33.65,33.69,33.54,33.55,136000.0,18.4744,18.4963,18.414,18.4194,136000.0
2008-09-09 14:10:00,33.55,33.56,33.5,33.52,146500.0,18.4194,18.4249,18.392,18.403,146500.0
2008-09-09 14:20:00,33.52,33.68,33.49,33.61,135200.0,18.403,18.4908,18.3865,18.4524,135200.0
2008-09-09 14:30:00,33.61,33.64,33.55,33.58,96100.0,18.4524,18.4689,18.4194,18.4359,96100.0
2008-09-09 14:40:00,33.59,33.61,33.44,33.47,209900.0,18.4414,18.4524,18.3591,18.3755,209900.0
2008-09-09 14:50:00,33.48,33.49,33.27,33.39,144200.0,18.381,18.3865,18.2657,18.3316,144200.0
2008-09-09 15:00:00,33.4,33.4,33.32,33.36,102000.0,18.3371,18.3371,18.2932,18.3151,102000.0
2008-09-09 15:10:00,33.36,33.39,33.23,33.28,208900.0,18.3151,18.3316,18.2438,18.2712,208900.0
2008-09-09 15:20:00,33.27,33.52,33.26,33.49,156000.0,18.2657,18.403,18.2602,18.3865,156000.0
2008-09-09 15:30:00,33.49,33.61,33.48,33.53,138600.0,18.3865,18.4524,18.381,18.4085,138600.0
2008-09-09 15:40:00,33.54,33.55,33.4,33.42,160900.0,18.414,18.4194,18.3371,18.3481,160900.0
2008-09-09 15:50:00,33.42,33.47,33.35,33.4,336700.0,18.3481,18.3755,18.3096,18.3371,336700.0
2008-09-10 09:30:00,33.58,33.71,33.29,33.52,113300.0,18.4359,18.5073,18.2767,18.403,113300.0
2008-09-10 09:40:00,33.51,33.72,33.4,33.72,84900.0,18.3975,18.5128,18.3371,18.5128,84900.0
2008-09-10 09:50:00,33.7,33.81,33.57,33.57,87600.0,18.5018,18.5622,18.4304,18.4304,87600.0
2008-09-10 10:00:00,33.56,33.74,33.53,33.67,79200.0,18.4249,18.5238,18.4085,18.4853,79200.0
2008-09-10 10:10:00,33.66,33.67,33.48,33.56,74400.0,18.4798,18.4853,18.381,18.4249,74400.0
2008-09-10 10:20:00,33.56,33.7,33.47,33.52,92900.0,18.4249,18.5018,18.3755,18.403,92900.0
2008-09-10 10:30:00,33.53,33.75,33.44,33.65,127900.0,18.4085,18.5293,18.3591,18.4744,127900.0
2008-09-10 10:40:00,33.62,33.65,33.39,33.41,75400.0,18.4579,18.4744,18.3316,18.3426,75400.0
2008-09-10 10:50:00,33.42,33.47,33.26,33.27,122600.0,18.3481,18.3755,18.2602,18.2657,122600.0
2008-09-10 11:00:00,33.28,33.32,33.16,33.24,113500.0,18.2712,18.2932,18.2053,18.2493,113500.0
2008-09-10 11:10:00,33.23,33.32,33.17,33.29,83000.0,18.2438,18.2932,18.2108,18.2767,83000.0
2008-09-10 11:20:00,33.28,33.34,33.16,33.22,76200.0,18.2712,18.3042,18.2053,18.2383,76200.0
2008-09-10 11:30:00,33.22,33.47,33.21,33.38,98600.0,18.2383,18.3755,18.2328,18.3261,98600.0
2008-09-10 11:40:00,33.38,33.54,33.34,33.53,96000.0,18.3261,18.414,18.3042,18.4085,96000.0
2008-09-10 11:50:00,33.53,33.56,33.44,33.49,80800.0,18.4085,18.4249,18.3591,18.3865,80800.0
2008-09-10 12:00:00,33.49,33.68,33.45,33.65,92800.0,18.3865,18.4908,18.3645,18.4744,92800.0
2008-09-10 12:10:00,33.65,33.7,33.59,33.63,83100.0,18.4744,18.5018,18.4414,18.4634,83100.0
2008-09-10 12:20:00,33.62,33.67,33.46,33.47,49500.0,18.4579,18.4853,18.37,18.3755,49500.0
2008-09-10 12:30:00,33.48,33.63,33.48,33.57,58500.0,18.381,18.4634,18.381,18.4304,58500.0
2008-09-10 12:40:00,33.58,33.65,33.55,33.59,36100.0,18.4359,18.4744,18.4194,18.4414,36100.0
2008-09-10 12:50:00,33.6,33.66,33.53,33.59,51200.0,18.4469,18.4798,18.4085,18.4414,51200.0
2008-09-10 13:00:00,33.59,33.65,33.48,33.48,48400.0,18.4414,18.4744,18.381,18.381,48400.0
2008-09-10 13:10:00,33.49,33.53,33.43,33.45,65200.0,18.3865,18.4085,18.3536,18.3645,65200.0
2008-09-10 13:20:00,33.46,33.47,33.42,33.42,35100.0,18.37,18.3755,18.3481,18.3481,35100.0
2008-09-10 13:30:00,33.41,33.43,33.35,33.4,83800.0,18.3426,18.3536,18.3096,18.3371,83800.0
2008-09-10 13:40:00,33.41,33.41,33.32,33.35,94500.0,18.3426,18.3426,18.2932,18.3096,94500.0
2008-09-10 13:50:00,33.35,33.39,33.24,33.24,86300.0,18.3096,18.3316,18.2493,18.2493,86300.0
2008-09-10 14:00:00,33.25,33.41,33.25,33.41,65600.0,18.2547,18.3426,18.2547,18.3426,65600.0
2008-09-10 14:10:00,33.39,33.58,33.39,33.55,85300.0,18.3316,18.4359,18.3316,18.4194,85300.0
2008-09-10 14:20:00,33.54,33.64,33.51,33.57,83900.0,18.414,18.4689,18.3975,18.4304,83900.0
2008-09-10 14:30:00,33.57,33.72,33.56,33.62,78800.0,18.4304,18.5128,18.4249,18.4579,78800.0
2008-09-10 14:40:00,33.63,33.67,33.58,33.67,25900.0,18.4634,18.4853,18.4359,18.4853,25900.0
2008-09-10 14:50:00,33.66,33.66,33.47,33.52,59300.0,18.4798,18.4798,18.3755,18.403,59300.0
2008-09-10 15:00:00,33.52,33.71,33.52,33.69,133200.0,18.403,18.5073,18.403,18.4963,133200.0
2008-09-10 15:10:00,33.69,33.84,33.63,33.75,145500.0,18.4963,18.5787,18.4634,18.5293,145500.0
2008-09-10 15:20:00,33.75,33.76,33.7,33.73,151300.0,18.5293,18.5347,18.5018,18.5183,151300.0
2008-09-10 15:30:00,33.73,33.77,33.53,33.57,222200.0,18.5183,18.5402,18.4085,18.4304,222200.0
2008-09-10 15:40:00,33.57,33.68,33.56,33.68,275100.0,18.4304,18.4908,18.4249,18.4908,275100.0
2008-09-10 15:50:00,33.67,33.76,33.62,33.66,435000.0,18.4853,18.5347,18.4579,18.4798,435000.0
2008-09-11 09:30:00,33.13,33.33,32.88,33.07,127200.0,18.1889,18.2987,18.0516,18.1559,127200.0
2008-09-11 09:40:00,33.07,33.08,32.72,32.87,113200.0,18.1559,18.1614,17.9638,18.0461,113200.0
2008-09-11 09:50:00,32.9,33.13,32.79,32.84,138800.0,18.0626,18.1889,18.0022,18.0296,138800.0
2008-09-11 10:00:00,32.85,33.3,32.84,33.13,177500.0,18.0351,18.2822,18.0296,18.1889,177500.0
2008-09-11 10:10:00,33.12,33.22,32.99,33.03,172800.0,18.1834,18.2383,18.112,18.134,172800.0
2008-09-11 10:20:00,33.04,33.31,32.98,33.19,121000.0,18.1395,18.2877,18.1065,18.2218,121000.0
2008-09-11 10:30:00,33.19,33.36,33.18,33.33,137400.0,18.2218,18.3151,18.2163,18.2987,137400.0
2008-09-11 10:40:00,33.33,33.47,33.32,33.44,108400.0,18.2987,18.3755,18.2932,18.3591,108400.0
2008-09-11 10:50:00,33.44,33.62,33.42,33.57,115000.0,18.3591,18.4579,18.3481,18.4304,115000.0
2008-09-11 11:00:00,33.58,33.62,33.39,33.39,134600.0,18.4359,18.4579,18.3316,18.3316,134600.0
2008-09-11 11:10:00,33.4,33.4,33.17,33.17,169900.0,18.3371,18.3371,18.2108,18.2108,169900.0
2008-09-11 11:20:00,33.18,33.18,33.06,33.15,149300.0,18.2163,18.2163,18.1504,18.1998,149300.0
2008-09-11 11:30:00,33.15,33.29,33.13,33.17,164200.0,18.1998,18.2767,18.1889,18.2108,164200.0
2008-09-11 11:40:00,33.18,33.38,33.14,33.2,95400.0,18.2163,18.3261,18.1944,18.2273,95400.0
2008-09-11 11:50:00,33.21,33.33,33.18,33.28,55400.0,18.2328,18.2987,18.2163,18.2712,55400.0
2008-09-11 12:00:00,33.3,33.45,33.13,33.14,113400.0,18.2822,18.3645,18.1889,18.1944,113400.0
2008-09-11 12:10:00,33.16,33.18,33.1,33.1,46000.0,18.2053,18.2163,18.1724,18.1724,46000.0
2008-09-11 12:20:00,33.11,33.16,33.01,33.03,67500.0,18.1779,18.2053,18.123,18.134,67500.0
2008-09-11 12:30:00,33.03,33.09,32.93,33.0,115700.0,18.134,18.1669,18.0791,18.1175,115700.0
2008-09-11 12:40:00,33.0,33.08,32.93,33.02,77200.0,18.1175,18.1614,18.0791,18.1285,77200.0
2008-09-11 12:50:00,33.03,33.15,33.03,33.07,65700.0,18.134,18.1998,18.134,18.1559,65700.0
2008-09-11 13:00:00,33.06,33.09,32.85,32.88,58400.0,18.1504,18.1669,18.0351,18.0516,58400.0
2008-09-11 13:10:00,32.87,32.9,32.75,32.84,96800.0,18.0461,18.0626,17.9802,18.0296,96800.0
2008-09-11 13:20:00,32.84,32.86,32.67,32.83,130500.0,18.0296,18.0406,17.9363,18.0242,130500.0
2008-09-11 13:30:00,32.85,32.91,32.8,32.86,75800.0,18.0351,18.0681,18.0077,18.0406,75800.0
2008-09-11 13:40:00,32.86,32.87,32.74,32.8,62900.0,18.0406,18.0461,17.9747,18.0077,62900.0
2008-09-11 13:50:00,32.81,32.97,32.79,32.9,103400.0,18.0132,18.101,18.0022,18.0626,103400.0
2008-09-11 14:00:00,32.9,33.01,32.85,32.98,113400.0,18.0626,18.123,18.0351,18.1065,113400.0
2008-09-11 14:10:00,32.96,32.96,32.85,32.93,123200.0,18.0955,18.0955,18.0351,18.0791,123200.0
2008-09-11 14:20:00,32.93,33.07,32.93,33.02,116000.0,18.0791,18.1559,18.0791,18.1285,116000.0
2008-09-11 14:30:00,33.02,33.04,32.88,32.95,97100.0,18.1285,18.1395,18.0516,18.09,97100.0
2008-09-11 14:40:00,32.95,33.16,32.85,33.1,214800.0,18.09,18.2053,18.0351,18.1724,214800.0
2008-09-11 14:50:00,33.11,33.17,33.05,33.08,161300.0,18.1779,18.2108,18.1449,18.1614,161300.0
2008-09-11 15:00:00,33.08,33.23,33.08,33.19,142200.0,18.1614,18.2438,18.1614,18.2218,142200.0
2008-09-11 15:10:00,33.2,33.25,33.0,33.01,139700.0,18.2273,18.2547,18.1175,18.123,139700.0
2008-09-11 15:20:00,33.01,33.05,32.87,32.9,171600.0,18.123,18.1449,18.0461,18.0626,171600.0
2008-09-11 15:30:00,32.9,32.9,32.8,32.9,113800.0,18.0626,18.0626,18.0077,18.0626,113800.0
2008-09-11 15:40:00,32.89,33.03,32.86,32.97,199200.0,18.0571,18.134,18.0406,18.101,199200.0
2008-09-11 15:50:00,32.98,33.2,32.97,33.16,395100.0,18.1065,18.2273,18.101,18.2053,395100.0
2008-09-12 09:30:00,33.03,33.05,32.6,32.62,115200.0,18.134,18.1449,17.8979,17.9089,115200.0
2008-09-12 09:40:00,32.61,32.82,32.6,32.62,97300.0,17.9034,18.0187,17.8979,17.9089,97300.0
2008-09-12 09:50:00,32.61,32.63,32.37,32.37,202200.0,17.9034,17.9144,17.7716,17.7716,202200.0
2008-09-12 10:00:00,32.37,32.46,32.33,32.44,106400.0,17.7716,17.821,17.7497,17.81,106400.0
2008-09-12 10:10:00,32.43,32.48,32.24,32.47,147200.0,17.8046,17.832,17.7002,17.8265,147200.0
2008-09-12 10:20:00,32.48,32.6,32.39,32.44,163000.0,17.832,17.8979,17.7826,17.81,163000.0
2008-09-12 10:30:00,32.43,32.5,32.38,32.45,81200.0,17.8046,17.843,17.7771,17.8155,81200.0
2008-09-12 10:40:00,32.45,32.63,32.45,32.55,94400.0,17.8155,17.9144,17.8155,17.8704,94400.0
2008-09-12 10:50:00,32.55,32.62,32.47,32.56,49500.0,17.8704,17.9089,17.8265,17.8759,49500.0
2008-09-12 11:00:00,32.58,32.68,32.46,32.52,60300.0,17.8869,17.9418,17.821,17.854,60300.0
2008-09-12 11:10:00,32.52,32.89,32.47,32.88,113500.0,17.854,18.0571,17.8265,18.0516,113500.0
2008-09-12 11:20:00,32.88,33.13,32.88,32.97,188700.0,18.0516,18.1889,18.0516,18.101,188700.0
2008-09-12 11:30:00,32.96,32.98,32.9,32.9,63200.0,18.0955,18.1065,18.0626,18.0626,63200.0
2008-09-12 11:40:00,32.9,32.92,32.79,32.84,72000.0,18.0626,18.0736,18.0022,18.0296,72000.0
2008-09-12 11:50:00,32.83,32.86,32.69,32.82,57200.0,18.0242,18.0406,17.9473,18.0187,57200.0
2008-09-12 12:00:00,32.82,32.9,32.8,32.89,59200.0,18.0187,18.0626,18.0077,18.0571,59200.0
2008-09-12 12:10:00,32.89,32.95,32.85,32.94,53700.0,18.0571,18.09,18.0351,18.0845,53700.0
2008-09-12 12:20:00,32.95,32.96,32.77,32.87,83400.0,18.09,18.0955,17.9912,18.0461,83400.0
2008-09-12 12:30:00,32.87,32.88,32.78,32.81,55200.0,18.0461,18.0516,17.9967,18.0132,55200.0
2008-09-12 12:40:00,32.81,32.84,32.51,32.56,98100.0,18.0132,18.0296,17.8485,17.8759,98100.0
2008-09-12 12:50:00,32.55,32.57,32.46,32.52,94000.0,17.8704,17.8814,17.821,17.854,94000.0
2008-09-12 13:00:00,32.51,32.56,32.43,32.46,111000.0,17.8485,17.8759,17.8046,17.821,111000.0
2008-09-12 13:10:00,32.47,32.51,32.4,32.5,108000.0,17.8265,17.8485,17.7881,17.843,108000.0
2008-09-12 13:20:00,32.49,32.68,32.44,32.66,118100.0,17.8375,17.9418,17.81,17.9308,118100.0
2008-09-12 13:30:00,32.66,32.71,32.6,32.63,57000.0,17.9308,17.9583,17.8979,17.9144,57000.0
2008-09-12 13:40:00,32.63,32.77,32.52,32.76,82900.0,17.9144,17.9912,17.854,17.9857,82900.0
2008-09-12 13:50:00,32.76,32.79,32.7,32.78,51500.0,17.9857,18.0022,17.9528,17.9967,51500.0
2008-09-12 14:00:00,32.77,32.8,32.61,32.67,57300.0,17.9912,18.0077,17.9034,17.9363,57300.0
2008-09-12 14:10:00,32.67,32.77,32.67,32.75,41700.0,17.9363,17.9912,17.9363,17.9802,41700.0
2008-09-12 14:20:00,32.75,32.91,32.7,32.73,82800.0,17.9802,18.0681,17.9528,17.9693,82800.0
2008-09-12 14:30:00,32.74,32.82,32.67,32.82,36900.0,17.9747,18.0187,17.9363,18.0187,36900.0
2008-09-12 14:40:00,32.82,32.91,32.81,32.9,53500.0,18.0187,18.0681,18.0132,18.0626,53500.0
2008-09-12 14:50:00,32.91,33.05,32.82,33.03,98900.0,18.0681,18.1449,18.0187,18.134,98900.0
2008-09-12 15:00:00,33.04,33.07,32.92,32.95,107300.0,18.1395,18.1559,18.0736,18.09,107300.0
2008-09-12 15:10:00,32.95,33.08,32.93,32.93,83800.0,18.09,18.1614,18.0791,18.0791,83800.0
2008-09-12 15:20:00,32.91,32.97,32.84,32.92,89500.0,18.0681,18.101,18.0296,18.0736,89500.0
2008-09-12 15:30:00,32.92,32.98,32.8,32.85,103800.0,18.0736,18.1065,18.0077,18.0351,103800.0
2008-09-12 15:40:00,32.85,32.96,32.84,32.85,90000.0,18.0351,18.0955,18.0296,18.0351,90000.0
2008-09-12 15:50:00,32.85,33.17,32.85,32.91,301100.0,18.0351,18.2108,18.0351,18.0681,301100.0
2008-09-15 09:30:00,32.42,32.99,32.19,32.6,177600.0,17.7991,18.112,17.6728,17.8979,177600.0
2008-09-15 09:40:00,32.6,33.31,32.6,33.13,129000.0,17.8979,18.2877,17.8979,18.1889,129000.0
2008-09-15 09:50:00,33.09,33.09,32.5,32.68,214500.0,18.1669,18.1669,17.843,17.9418,214500.0
2008-09-15 10:00:00,32.66,32.92,32.65,32.84,126400.0,17.9308,18.0736,17.9253,18.0296,126400.0
2008-09-15 10:10:00,32.85,32.98,32.79,32.94,153500.0,18.0351,18.1065,18.0022,18.0845,153500.0
2008-09-15 10:20:00,32.93,33.01,32.84,32.92,80300.0,18.0791,18.123,18.0296,18.0736,80300.0
2008-09-15 10:30:00,32.92,33.12,32.84,32.98,106700.0,18.0736,18.1834,18.0296,18.1065,106700.0
2008-09-15 10:40:00,33.0,33.03,32.87,33.02,69200.0,18.1175,18.134,18.0461,18.1285,69200.0
2008-09-15 10:50:00,32.99,33.24,32.96,33.22,165800.0,18.112,18.2493,18.0955,18.2383,165800.0
2008-09-15 11:00:00,33.22,33.26,32.9,33.01,120100.0,18.2383,18.2602,18.0626,18.123,120100.0
2008-09-15 11:10:00,33.01,33.01,32.91,33.0,97200.0,18.123,18.123,18.0681,18.1175,97200.0
2008-09-15 11:20:00,33.0,33.04,32.76,32.79,85600.0,18.1175,18.1395,17.9857,18.0022,85600.0
2008-09-15 11:30:00,32.77,33.05,32.74,33.04,96400.0,17.9912,18.1449,17.9747,18.1395,96400.0
2008-09-15 11:40:00,33.03,33.05,32.93,33.03,104800.0,18.134,18.1449,18.0791,18.134,104800.0
2008-09-15 11:50:00,33.03,33.05,32.83,32.94,107300.0,18.134,18.1449,18.0242,18.0845,107300.0
2008-09-15 12:00:00,32.92,33.09,32.9,32.95,72500.0,18.0736,18.1669,18.0626,18.09,72500.0
2008-09-15 12:10:00,32.94,33.14,32.94,33.1,107200.0,18.0845,18.1944,18.0845,18.1724,107200.0
2008-09-15 12:20:00,33.1,33.2,32.99,33.05,62000.0,18.1724,18.2273,18.112,18.1449,62000.0
2008-09-15 12:30:00,33.05,33.09,32.99,32.99,70700.0,18.1449,18.1669,18.112,18.112,70700.0
2008-09-15 12:40:00,33.01,33.18,32.99,33.09,58600.0,18.123,18.2163,18.112,18.1669,58600.0
2008-09-15 12:50:00,33.07,33.17,33.03,33.08,79900.0,18.1559,18.2108,18.134,18.1614,79900.0
2008-09-15 13:00:00,33.09,33.15,33.07,33.07,70600.0,18.1669,18.1998,18.1559,18.1559,70600.0
2008-09-15 13:10:00,33.08,33.13,33.05,33.11,69100.0,18.1614,18.1889,18.1449,18.1779,69100.0
2008-09-15 13:20:00,33.11,33.11,32.91,32.91,74900.0,18.1779,18.1779,18.0681,18.0681,74900.0
2008-09-15 13:30:00,32.91,32.96,32.79,32.85,87100.0,18.0681,18.0955,18.0022,18.0351,87100.0
2008-09-15 13:40:00,32.85,32.88,32.7,32.81,171400.0,18.0351,18.0516,17.9528,18.0132,171400.0
2008-09-15 13:50:00,32.8,32.83,32.75,32.78,85600.0,18.0077,18.0242,17.9802,17.9967,85600.0
2008-09-15 14:00:00,32.78,32.84,32.74,32.78,70100.0,17.9967,18.0296,17.9747,17.9967,70100.0
2008-09-15 14:10:00,32.78,32.99,32.78,32.88,59700.0,17.9967,18.112,17.9967,18.0516,59700.0
2008-09-15 14:20:00,32.87,32.97,32.85,32.85,49900.0,18.0461,18.101,18.0351,18.0351,49900.0
2008-09-15 14:30:00,32.86,32.97,32.84,32.92,40400.0,18.0406,18.101,18.0296,18.0736,40400.0
2008-09-15 14:40:00,32.91,32.91,32.72,32.74,111700.0,18.0681,18.0681,17.9638,17.9747,111700.0
2008-09-15 14:50:00,32.74,32.82,32.7,32.7,55200.0,17.9747,18.0187,17.9528,17.9528,55200.0
2008-09-15 15:00:00,32.69,32.7,32.48,32.57,98400.0,17.9473,17.9528,17.832,17.8814,98400.0
2008-09-15 15:10:00,32.57,32.62,32.5,32.55,114100.0,17.8814,17.9089,17.843,17.8704,114100.0
2008-09-15 15:20:00,32.55,32.55,32.37,32.46,147400.0,17.8704,17.8704,17.7716,17.821,147400.0
2008-09-15 15:30:00,32.47,32.72,32.45,32.61,196700.0,17.8265,17.9638,17.8155,17.9034,196700.0
2008-09-15 15:40:00,32.6,32.69,32.49,32.61,186300.0,17.8979,17.9473,17.8375,17.9034,186300.0
2008-09-15 15:50:00,32.61,32.61,32.28,32.3,289300.0,17.9034,17.9034,17.7222,17.7332,289300.0
2008-09-16 09:30:00,31.95,32.52,31.95,32.22,190000.0,17.541,17.854,17.541,17.6893,190000.0
2008-09-16 09:40:00,32.2,32.35,32.09,32.19,150800.0,17.6783,17.7606,17.6179,17.6728,150800.0
2008-09-16 09:50:00,32.2,32.33,32.1,32.13,109300.0,17.6783,17.7497,17.6234,17.6398,109300.0
2008-09-16 10:00:00,32.13,32.43,32.12,32.17,175000.0,17.6398,17.8046,17.6344,17.6618,175000.0
2008-09-16 10:10:00,32.17,32.38,32.07,32.19,110000.0,17.6618,17.7771,17.6069,17.6728,110000.0
2008-09-16 10:20:00,32.2,32.52,32.06,32.16,165300.0,17.6783,17.854,17.6014,17.6563,165300.0
2008-09-16 10:30:00,32.15,32.28,32.05,32.21,101900.0,17.6508,17.7222,17.5959,17.6838,101900.0
2008-09-16 10:40:00,32.22,32.31,32.2,32.3,53600.0,17.6893,17.7387,17.6783,17.7332,53600.0
2008-09-16 10:50:00,32.31,32.68,32.18,32.59,200200.0,17.7387,17.9418,17.6673,17.8924,200200.0
2008-09-16 11:00:00,32.59,32.96,32.52,32.59,172600.0,17.8924,18.0955,17.854,17.8924,172600.0
2008-09-16 11:10:00,32.6,32.82,32.52,32.8,180300.0,17.8979,18.0187,17.854,18.0077,180300.0
2008-09-16 11:20:00,32.8,32.86,32.56,32.67,215900.0,18.0077,18.0406,17.8759,17.9363,215900.0
2008-09-16 11:30:00,32.67,32.82,32.61,32.62,113200.0,17.9363,18.0187,17.9034,17.9089,113200.0
2008-09-16 11:40:00,32.61,32.74,32.57,32.7,60400.0,17.9034,17.9747,17.8814,17.9528,60400.0
2008-09-16 11:50:00,32.71,32.9,32.67,32.81,59600.0,17.9583,18.0626,17.9363,18.0132,59600.0
2008-09-16 12:00:00,32.82,32.96,32.79,32.86,117200.0,18.0187,18.0955,18.0022,18.0406,117200.0
2008-09-16 12:10:00,32.86,32.94,32.77,32.89,66400.0,18.0406,18.0845,17.9912,18.0571,66400.0
2008-09-16 12:20:00,32.88,33.12,32.84,33.1,133400.0,18.0516,18.1834,18.0296,18.1724,133400.0
2008-09-16 12:30:00,33.07,33.11,32.92,33.02,110000.0,18.1559,18.1779,18.0736,18.1285,110000.0
2008-09-16 12:40:00,33.02,33.07,32.98,33.01,58800.0,18.1285,18.1559,18.1065,18.123,58800.0
2008-09-16 12:50:00,33.02,33.12,32.98,33.12,65900.0,18.1285,18.1834,18.1065,18.1834,65900.0
2008-09-16 13:00:00,33.12,33.16,33.05,33.1,53100.0,18.1834,18.2053,18.1449,18.1724,53100.0
2008-09-16 13:10:00,33.1,33.15,32.97,33.0,40000.0,18.1724,18.1998,18.101,18.1175,40000.0
2008-09-16 13:20:00,33.02,33.03,32.87,32.89,34600.0,18.1285,18.134,18.0461,18.0571,34600.0
2008-09-16 13:30:00,32.9,32.91,32.81,32.84,43700.0,18.0626,18.0681,18.0132,18.0296,43700.0
2008-09-16 13:40:00,32.84,32.84,32.77,32.78,41700.0,18.0296,18.0296,17.9912,17.9967,41700.0
2008-09-16 13:50:00,32.78,32.93,32.76,32.85,79300.0,17.9967,18.0791,17.9857,18.0351,79300.0
2008-09-16 14:00:00,32.84,32.86,32.78,32.85,29000.0,18.0296,18.0406,17.9967,18.0351,29000.0
2008-09-16 14:10:00,32.87,32.88,32.46,32.57,153400.0,18.0461,18.0516,17.821,17.8814,153400.0
2008-09-16 14:20:00,32.57,32.65,32.45,32.51,193300.0,17.8814,17.9253,17.8155,17.8485,193300.0
2008-09-16 14:30:00,32.52,32.74,32.2,32.68,242000.0,17.854,17.9747,17.6783,17.9418,242000.0
2008-09-16 14:40:00,32.71,32.97,32.53,32.96,184200.0,17.9583,18.101,17.8595,18.0955,184200.0
2008-09-16 14:50:00,32.98,33.15,32.84,33.13,245000.0,18.1065,18.1998,18.0296,18.1889,245000.0
2008-09-16 15:00:00,33.12,33.18,33.04,33.13,183300.0,18.1834,18.2163,18.1395,18.1889,183300.0
2008-09-16 15:10:00,33.12,33.64,33.05,33.51,318800.0,18.1834,18.4689,18.1449,18.3975,318800.0
2008-09-16 15:20:00,33.5,33.5,33.13,33.15,148600.0,18.392,18.392,18.1889,18.1998,148600.0
2008-09-16 15:30:00,33.14,33.19,33.06,33.15,111900.0,18.1944,18.2218,18.1504,18.1998,111900.0
2008-09-16 15:40:00,33.15,33.2,33.03,33.16,118600.0,18.1998,18.2273,18.134,18.2053,118600.0
2008-09-16 15:50:00,33.15,33.17,33.02,33.11,223800.0,18.1998,18.2108,18.1285,18.1779,223800.0
2008-09-17 09:30:00,32.54,32.66,32.12,32.59,208600.0,17.8649,17.9308,17.6344,17.8924,208600.0
2008-09-17 09:40:00,32.59,32.68,32.26,32.6,239100.0,17.8924,17.9418,17.7112,17.8979,239100.0
2008-09-17 09:50:00,32.61,33.04,32.58,32.93,165800.0,17.9034,18.1395,17.8869,18.0791,165800.0
2008-09-17 10:00:00,32.92,33.12,32.9,33.03,120800.0,18.0736,18.1834,18.0626,18.134,120800.0
2008-09-17 10:10:00,33.02,33.1,32.91,33.06,59000.0,18.1285,18.1724,18.0681,18.1504,59000.0
2008-09-17 10:20:00,33.07,33.1,32.9,32.97,66600.0,18.1559,18.1724,18.0626,18.101,66600.0
2008-09-17 10:30:00,32.95,33.99,32.64,32.66,106900.0,18.09,18.661,17.9198,17.9308,106900.0
2008-09-17 10:40:00,32.66,32.69,32.45,32.53,76700.0,17.9308,17.9473,17.8155,17.8595,76700.0
2008-09-17 10:50:00,32.55,32.81,32.47,32.68,84200.0,17.8704,18.0132,17.8265,17.9418,84200.0
2008-09-17 11:00:00,32.67,32.73,32.39,32.47,101700.0,17.9363,17.9693,17.7826,17.8265,101700.0
2008-09-17 11:10:00,32.47,32.49,32.28,32.39,69800.0,17.8265,17.8375,17.7222,17.7826,69800.0
2008-09-17 11:20:00,32.38,32.46,32.1,32.2,172000.0,17.7771,17.821,17.6234,17.6783,172000.0
2008-09-17 11:30:00,32.2,32.33,32.17,32.29,91900.0,17.6783,17.7497,17.6618,17.7277,91900.0
2008-09-17 11:40:00,32.28,32.55,32.25,32.46,88900.0,17.7222,17.8704,17.7057,17.821,88900.0
2008-09-17 11:50:00,32.46,32.56,32.43,32.47,73500.0,17.821,17.8759,17.8046,17.8265,73500.0
2008-09-17 12:00:00,32.46,32.47,32.28,32.32,88400.0,17.821,17.8265,17.7222,17.7442,88400.0
2008-09-17 12:10:00,32.32,32.5,32.32,32.49,54900.0,17.7442,17.843,17.7442,17.8375,54900.0
2008-09-17 12:20:00,32.49,32.52,32.35,32.38,49600.0,17.8375,17.854,17.7606,17.7771,49600.0
2008-09-17 12:30:00,32.38,32.49,32.35,32.44,76300.0,17.7771,17.8375,17.7606,17.81,76300.0
2008-09-17 12:40:00,32.4,32.57,32.38,32.5,79600.0,17.7881,17.8814,17.7771,17.843,79600.0
2008-09-17 12:50:00,32.51,32.55,32.42,32.48,43600.0,17.8485,17.8704,17.7991,17.832,43600.0
2008-09-17 13:00:00,32.48,32.7,32.47,32.54,67700.0,17.832,17.9528,17.8265,17.8649,67700.0
2008-09-17 13:10:00,32.55,32.59,32.47,32.48,46600.0,17.8704,17.8924,17.8265,17.832,46600.0
2008-09-17 13:20:00,32.49,32.61,32.35,32.41,58600.0,17.8375,17.9034,17.7606,17.7936,58600.0
2008-09-17 13:30:00,32.4,32.42,32.26,32.36,131000.0,17.7881,17.7991,17.7112,17.7661,131000.0
2008-09-17 13:40:00,32.37,32.42,32.28,32.36,101000.0,17.7716,17.7991,17.7222,17.7661,101000.0
2008-09-17 13:50:00,32.36,32.54,32.35,32.41,68800.0,17.7661,17.8649,17.7606,17.7936,68800.0
2008-09-17 14:00:00,32.41,32.52,32.4,32.49,82900.0,17.7936,17.854,17.7881,17.8375,82900.0
2008-09-17 14:10:00,32.49,32.51,32.28,32.5,92200.0,17.8375,17.8485,17.7222,17.843,92200.0
2008-09-17 14:20:00,32.5,32.74,32.47,32.73,105400.0,17.843,17.9747,17.8265,17.9693,105400.0
2008-09-17 14:30:00,32.72,32.83,32.61,32.8,71700.0,17.9638,18.0242,17.9034,18.0077,71700.0
2008-09-17 14:40:00,32.78,32.8,32.67,32.71,107200.0,17.9967,18.0077,17.9363,17.9583,107200.0
2008-09-17 14:50:00,32.71,32.71,32.53,32.69,118500.0,17.9583,17.9583,17.8595,17.9473,118500.0
2008-09-17 15:00:00,32.69,32.93,32.62,32.79,125800.0,17.9473,18.0791,17.9089,18.0022,125800.0
2008-09-17 15:10:00,32.8,32.94,32.67,32.77,133300.0,18.0077,18.0845,17.9363,17.9912,133300.0
2008-09-17 15:20:00,32.76,32.83,32.54,32.76,149000.0,17.9857,18.0242,17.8649,17.9857,149000.0
2008-09-17 15:30:00,32.75,32.78,32.48,32.53,169100.0,17.9802,17.9967,17.832,17.8595,169100.0
2008-09-17 15:40:00,32.53,32.59,32.42,32.44,162100.0,17.8595,17.8924,17.7991,17.81,162100.0
2008-09-17 15:50:00,32.45,32.46,32.1,32.11,343400.0,17.8155,17.821,17.6234,17.6289,343400.0
2008-09-18 09:30:00,32.69,33.33,32.61,32.73,225800.0,17.9473,18.2987,17.9034,17.9693,225800.0
2008-09-18 09:40:00,32.71,32.97,32.41,32.41,327000.0,17.9583,18.101,17.7936,17.7936,327000.0
2008-09-18 09:50:00,32.4,32.87,32.36,32.76,125400.0,17.7881,18.0461,17.7661,17.9857,125400.0
2008-09-18 10:00:00,32.76,33.09,32.75,32.92,145800.0,17.9857,18.1669,17.9802,18.0736,145800.0
2008-09-18 10:10:00,32.94,33.06,32.44,32.44,178700.0,18.0845,18.1504,17.81,17.81,178700.0
2008-09-18 10:20:00,32.44,32.82,32.39,32.73,159400.0,17.81,18.0187,17.7826,17.9693,159400.0
2008-09-18 10:30:00,32.72,32.92,32.7,32.8,87200.0,17.9638,18.0736,17.9528,18.0077,87200.0
2008-09-18 10:40:00,32.8,32.86,32.48,32.51,101600.0,18.0077,18.0406,17.832,17.8485,101600.0
2008-09-18 10:50:00,32.53,32.67,32.5,32.56,63600.0,17.8595,17.9363,17.843,17.8759,63600.0
2008-09-18 11:00:00,32.54,32.75,32.47,32.55,123700.0,17.8649,17.9802,17.8265,17.8704,123700.0
2008-09-18 11:10:00,32.55,32.56,32.18,32.18,139400.0,17.8704,17.8759,17.6673,17.6673,139400.0
2008-09-18 11:20:00,32.2,32.25,32.06,32.1,160700.0,17.6783,17.7057,17.6014,17.6234,160700.0
2008-09-18 11:30:00,32.1,32.13,31.84,31.84,189400.0,17.6234,17.6398,17.4806,17.4806,189400.0
2008-09-18 11:40:00,31.84,31.89,31.66,31.78,132600.0,17.4806,17.5081,17.3818,17.4477,132600.0
2008-09-18 11:50:00,31.76,31.9,31.55,31.86,124200.0,17.4367,17.5136,17.3214,17.4916,124200.0
2008-09-18 12:00:00,31.85,31.88,31.64,31.72,72800.0,17.4861,17.5026,17.3708,17.4148,72800.0
2008-09-18 12:10:00,31.71,31.93,31.71,31.85,57500.0,17.4093,17.53,17.4093,17.4861,57500.0
2008-09-18 12:20:00,31.86,31.87,31.68,31.85,56200.0,17.4916,17.4971,17.3928,17.4861,56200.0
2008-09-18 12:30:00,31.83,31.87,31.7,31.77,109100.0,17.4751,17.4971,17.4038,17.4422,109100.0
2008-09-18 12:40:00,31.77,31.86,31.7,31.79,128400.0,17.4422,17.4916,17.4038,17.4532,128400.0
2008-09-18 12:50:00,31.78,32.0,31.71,31.84,83000.0,17.4477,17.5685,17.4093,17.4806,83000.0
2008-09-18 13:00:00,31.86,32.15,31.77,32.09,91700.0,17.4916,17.6508,17.4422,17.6179,91700.0
2008-09-18 13:10:00,32.1,32.51,32.1,32.4,103200.0,17.6234,17.8485,17.6234,17.7881,103200.0
2008-09-18 13:20:00,32.41,32.48,32.3,32.42,93900.0,17.7936,17.832,17.7332,17.7991,93900.0
2008-09-18 13:30:00,32.43,32.79,32.43,32.78,173900.0,17.8046,18.0022,17.8046,17.9967,173900.0
2008-09-18 13:40:00,32.78,32.83,32.46,32.83,184400.0,17.9967,18.0242,17.821,18.0242,184400.0
2008-09-18 13:50:00,32.82,32.82,32.5,32.54,97500.0,18.0187,18.0187,17.843,17.8649,97500.0
2008-09-18 14:00:00,32.56,32.63,32.26,32.46,108100.0,17.8759,17.9144,17.7112,17.821,108100.0
2008-09-18 14:10:00,32.47,32.76,32.47,32.73,182600.0,17.8265,17.9857,17.8265,17.9693,182600.0
2008-09-18 14:20:00,32.76,33.0,32.68,32.84,206000.0,17.9857,18.1175,17.9418,18.0296,206000.0
2008-09-18 14:30:00,32.84,33.0,32.61,32.71,79100.0,18.0296,18.1175,17.9034,17.9583,79100.0
2008-09-18 14:40:00,32.73,33.09,32.72,33.05,117200.0,17.9693,18.1669,17.9638,18.1449,117200.0
2008-09-18 14:50:00,33.06,33.06,32.87,33.01,101400.0,18.1504,18.1504,18.0461,18.123,101400.0
2008-09-18 15:00:00,33.01,33.32,32.94,33.23,317300.0,18.123,18.2932,18.0845,18.2438,317300.0
2008-09-18 15:10:00,33.23,33.99,33.2,33.84,312600.0,18.2438,18.661,18.2273,18.5787,312600.0
2008-09-18 15:20:00,33.84,33.94,33.78,33.87,269400.0,18.5787,18.6336,18.5457,18.5951,269400.0
2008-09-18 15:30:00,33.85,33.92,33.69,33.88,389700.0,18.5842,18.6226,18.4963,18.6006,389700.0
2008-09-18 15:40:00,33.89,33.93,33.71,33.86,226800.0,18.6061,18.6281,18.5073,18.5896,226800.0
2008-09-18 15:50:00,33.86,33.9,33.5,33.78,422000.0,18.5896,18.6116,18.392,18.5457,422000.0
2008-09-19 09:30:00,34.98,37.0,32.98,36.5,1151700.0,19.2045,20.3136,18.1065,20.039,1151700.0
2008-09-19 09:40:00,36.5,36.53,35.32,35.51,238400.0,20.039,20.0555,19.3912,19.4955,238400.0
2008-09-19 09:50:00,35.5,35.51,34.3,34.45,252400.0,19.49,19.4955,18.8312,18.9136,252400.0
2008-09-19 10:00:00,34.46,35.29,33.87,34.4,220500.0,18.9191,19.3747,18.5951,18.8861,220500.0
2008-09-19 10:10:00,34.39,34.8,34.0,34.65,122100.0,18.8806,19.1057,18.6665,19.0234,122100.0
2008-09-19 10:20:00,34.66,35.04,34.65,34.74,432600.0,19.0289,19.2375,19.0234,19.0728,432600.0
2008-09-19 10:30:00,34.69,34.8,34.51,34.56,48100.0,19.0453,19.1057,18.9465,18.974,48100.0
2008-09-19 10:40:00,34.62,34.74,34.39,34.59,50300.0,19.0069,19.0728,18.8806,18.9904,50300.0
2008-09-19 10:50:00,34.6,34.66,34.4,34.51,73500.0,18.9959,19.0289,18.8861,18.9465,73500.0
2008-09-19 11:00:00,34.49,34.94,34.47,34.91,131400.0,18.9355,19.1826,18.9245,19.1661,131400.0
2008-09-19 11:10:00,34.9,35.18,34.8,35.15,205400.0,19.1606,19.3143,19.1057,19.2979,205400.0
2008-09-19 11:20:00,35.17,35.25,35.05,35.07,88600.0,19.3089,19.3528,19.243,19.254,88600.0
2008-09-19 11:30:00,35.07,35.12,35.02,35.08,48200.0,19.254,19.2814,19.2265,19.2594,48200.0
2008-09-19 11:40:00,35.08,35.36,35.08,35.18,128900.0,19.2594,19.4132,19.2594,19.3143,128900.0
2008-09-19 11:50:00,35.18,35.27,35.15,35.23,49500.0,19.3143,19.3638,19.2979,19.3418,49500.0
2008-09-19 12:00:00,35.24,35.31,35.21,35.27,55700.0,19.3473,19.3857,19.3308,19.3638,55700.0
2008-09-19 12:10:00,35.28,35.29,34.97,35.02,92500.0,19.3692,19.3747,19.1991,19.2265,92500.0
2008-09-19 12:20:00,35.03,35.11,34.87,35.1,80300.0,19.232,19.2759,19.1441,19.2704,80300.0
2008-09-19 12:30:00,35.08,35.15,34.94,35.02,33000.0,19.2594,19.2979,19.1826,19.2265,33000.0
2008-09-19 12:40:00,35.03,35.03,34.81,34.85,72100.0,19.232,19.232,19.1112,19.1332,72100.0
2008-09-19 12:50:00,34.85,34.88,34.83,34.85,43300.0,19.1332,19.1496,19.1222,19.1332,43300.0
2008-09-19 13:00:00,34.85,34.86,34.64,34.66,44200.0,19.1332,19.1387,19.0179,19.0289,44200.0
2008-09-19 13:10:00,34.66,34.79,34.58,34.77,34600.0,19.0289,19.1002,18.9849,19.0892,34600.0
2008-09-19 13:20:00,34.79,34.81,34.62,34.69,35200.0,19.1002,19.1112,19.0069,19.0453,35200.0
2008-09-19 13:30:00,34.68,34.68,34.55,34.6,66200.0,19.0398,19.0398,18.9685,18.9959,66200.0
2008-09-19 13:40:00,34.61,34.65,34.49,34.63,65700.0,19.0014,19.0234,18.9355,19.0124,65700.0
2008-09-19 13:50:00,34.64,34.7,34.45,34.49,41200.0,19.0179,19.0508,18.9136,18.9355,41200.0
2008-09-19 14:00:00,34.48,34.53,34.26,34.29,62000.0,18.93,18.9575,18.8092,18.8257,62000.0
2008-09-19 14:10:00,34.3,34.41,34.23,34.29,57000.0,18.8312,18.8916,18.7928,18.8257,57000.0
2008-09-19 14:20:00,34.3,34.47,34.27,34.44,76900.0,18.8312,18.9245,18.8147,18.9081,76900.0
2008-09-19 14:30:00,34.44,34.52,34.25,34.3,63500.0,18.9081,18.952,18.8038,18.8312,63500.0
2008-09-19 14:40:00,34.3,34.59,34.3,34.49,63000.0,18.8312,18.9904,18.8312,18.9355,63000.0
2008-09-19 14:50:00,34.49,34.55,34.4,34.52,104500.0,18.9355,18.9685,18.8861,18.952,104500.0
2008-09-19 15:00:00,34.52,36.39,34.17,34.25,145400.0,18.952,19.9787,18.7598,18.8038,145400.0
2008-09-19 15:10:00,34.25,34.26,34.09,34.16,125300.0,18.8038,18.8092,18.7159,18.7543,125300.0
2008-09-19 15:20:00,34.16,34.24,34.08,34.17,179800.0,18.7543,18.7983,18.7104,18.7598,179800.0
2008-09-19 15:30:00,34.17,34.27,34.12,34.2,135700.0,18.7598,18.8147,18.7324,18.7763,135700.0
2008-09-19 15:40:00,34.19,34.35,34.19,34.3,138800.0,18.7708,18.8587,18.7708,18.8312,138800.0
2008-09-19 15:50:00,34.3,34.38,34.23,34.35,230800.0,18.8312,18.8751,18.7928,18.8587,230800.0
2008-09-22 09:30:00,33.3,33.75,32.88,32.9,267800.0,18.2822,18.5293,18.0516,18.0626,267800.0
2008-09-22 09:40:00,32.9,33.06,32.62,32.85,162400.0,18.0626,18.1504,17.9089,18.0351,162400.0
2008-09-22 09:50:00,32.86,32.99,32.75,32.86,122400.0,18.0406,18.112,17.9802,18.0406,122400.0
2008-09-22 10:00:00,32.86,32.86,32.44,32.58,189900.0,18.0406,18.0406,17.81,17.8869,189900.0
2008-09-22 10:10:00,32.57,32.7,32.5,32.52,299700.0,17.8814,17.9528,17.843,17.854,299700.0
2008-09-22 10:20:00,32.52,32.8,32.41,32.8,206200.0,17.854,18.0077,17.7936,18.0077,206200.0
2008-09-22 10:30:00,32.8,33.07,32.75,32.86,120300.0,18.0077,18.1559,17.9802,18.0406,120300.0
2008-09-22 10:40:00,32.87,32.99,32.76,32.78,68400.0,18.0461,18.112,17.9857,17.9967,68400.0
2008-09-22 10:50:00,32.78,32.89,32.71,32.74,104100.0,17.9967,18.0571,17.9583,17.9747,104100.0
2008-09-22 11:00:00,32.74,32.77,32.5,32.55,109900.0,17.9747,17.9912,17.843,17.8704,109900.0
2008-09-22 11:10:00,32.55,32.66,32.5,32.6,74300.0,17.8704,17.9308,17.843,17.8979,74300.0
2008-09-22 11:20:00,32.59,32.6,32.53,32.56,74500.0,17.8924,17.8979,17.8595,17.8759,74500.0
2008-09-22 11:30:00,32.55,32.64,32.47,32.55,92800.0,17.8704,17.9198,17.8265,17.8704,92800.0
2008-09-22 11:40:00,32.56,32.62,32.25,32.31,82600.0,17.8759,17.9089,17.7057,17.7387,82600.0
2008-09-22 11:50:00,32.31,32.4,32.28,32.37,80700.0,17.7387,17.7881,17.7222,17.7716,80700.0
2008-09-22 12:00:00,32.37,32.52,32.36,32.5,164100.0,17.7716,17.854,17.7661,17.843,164100.0
2008-09-22 12:10:00,32.49,32.5,32.33,32.44,92700.0,17.8375,17.843,17.7497,17.81,92700.0
2008-09-22 12:20:00,32.44,32.55,32.42,32.54,29000.0,17.81,17.8704,17.7991,17.8649,29000.0
2008-09-22 12:30:00,32.55,32.77,32.51,32.72,80500.0,17.8704,17.9912,17.8485,17.9638,80500.0
2008-09-22 12:40:00,32.73,32.75,32.69,32.7,63000.0,17.9693,17.9802,17.9473,17.9528,63000.0
2008-09-22 12:50:00,32.69,32.71,32.61,32.66,68800.0,17.9473,17.9583,17.9034,17.9308,68800.0
2008-09-22 13:00:00,32.65,32.65,32.46,32.59,68800.0,17.9253,17.9253,17.821,17.8924,68800.0
2008-09-22 13:10:00,32.6,32.7,32.48,32.53,85600.0,17.8979,17.9528,17.832,17.8595,85600.0
2008-09-22 13:20:00,32.53,32.55,32.37,32.4,54700.0,17.8595,17.8704,17.7716,17.7881,54700.0
2008-09-22 13:30:00,32.41,32.43,32.25,32.36,74800.0,17.7936,17.8046,17.7057,17.7661,74800.0
2008-09-22 13:40:00,32.37,32.51,32.35,32.4,77700.0,17.7716,17.8485,17.7606,17.7881,77700.0
2008-09-22 13:50:00,32.41,32.61,32.35,32.45,65000.0,17.7936,17.9034,17.7606,17.8155,65000.0
2008-09-22 14:00:00,32.45,32.5,32.34,32.48,53300.0,17.8155,17.843,17.7551,17.832,53300.0
2008-09-22 14:10:00,32.49,32.7,32.49,32.62,82500.0,17.8375,17.9528,17.8375,17.9089,82500.0
2008-09-22 14:20:00,32.62,32.62,32.35,32.39,77100.0,17.9089,17.9089,17.7606,17.7826,77100.0
2008-09-22 14:30:00,32.39,32.68,32.39,32.53,132100.0,17.7826,17.9418,17.7826,17.8595,132100.0
2008-09-22 14:40:00,32.53,32.56,32.4,32.44,61200.0,17.8595,17.8759,17.7881,17.81,61200.0
2008-09-22 14:50:00,32.44,32.47,32.32,32.38,81400.0,17.81,17.8265,17.7442,17.7771,81400.0
2008-09-22 15:00:00,32.37,32.46,32.33,32.39,59100.0,17.7716,17.821,17.7497,17.7826,59100.0
2008-09-22 15:10:00,32.39,32.45,32.14,32.14,136800.0,17.7826,17.8155,17.6453,17.6453,136800.0
2008-09-22 15:20:00,32.14,32.22,32.02,32.06,164700.0,17.6453,17.6893,17.5795,17.6014,164700.0
2008-09-22 15:30:00,32.06,32.26,32.01,32.2,207700.0,17.6014,17.7112,17.574,17.6783,207700.0
2008-09-22 15:40:00,32.2,32.23,32.0,32.01,211400.0,17.6783,17.6947,17.5685,17.574,211400.0
2008-09-22 15:50:00,32.02,32.19,31.87,31.93,531400.0,17.5795,17.6728,17.4971,17.53,531400.0
2008-09-23 09:30:00,31.4,31.59,31.21,31.5,204800.0,17.2391,17.3434,17.1348,17.294,204800.0
2008-09-23 09:40:00,31.5,31.86,31.34,31.72,107200.0,17.294,17.4916,17.2061,17.4148,107200.0
2008-09-23 09:50:00,31.73,31.77,31.25,31.27,130000.0,17.4202,17.4422,17.1567,17.1677,130000.0
2008-09-23 10:00:00,31.28,31.69,31.27,31.61,80800.0,17.1732,17.3983,17.1677,17.3544,80800.0
2008-09-23 10:10:00,31.6,31.82,31.55,31.78,66500.0,17.3489,17.4697,17.3214,17.4477,66500.0
2008-09-23 10:20:00,31.77,32.14,31.76,31.95,116600.0,17.4422,17.6453,17.4367,17.541,116600.0
2008-09-23 10:30:00,31.94,32.11,31.92,32.1,97200.0,17.5355,17.6289,17.5246,17.6234,97200.0
2008-09-23 10:40:00,32.1,32.1,31.79,31.91,115600.0,17.6234,17.6234,17.4532,17.5191,115600.0
2008-09-23 10:50:00,31.89,31.9,31.62,31.67,108900.0,17.5081,17.5136,17.3599,17.3873,108900.0
2008-09-23 11:00:00,31.67,31.69,31.54,31.57,127400.0,17.3873,17.3983,17.3159,17.3324,127400.0
2008-09-23 11:10:00,31.57,31.75,31.49,31.7,138200.0,17.3324,17.4312,17.2885,17.4038,138200.0
2008-09-23 11:20:00,31.71,31.96,31.69,31.85,133400.0,17.4093,17.5465,17.3983,17.4861,133400.0
2008-09-23 11:30:00,31.85,31.89,31.75,31.78,77700.0,17.4861,17.5081,17.4312,17.4477,77700.0
2008-09-23 11:40:00,31.78,31.82,31.7,31.76,60700.0,17.4477,17.4697,17.4038,17.4367,60700.0
2008-09-23 11:50:00,31.77,31.84,31.67,31.67,52700.0,17.4422,17.4806,17.3873,17.3873,52700.0
2008-09-23 12:00:00,31.67,31.68,31.48,31.64,73400.0,17.3873,17.3928,17.283,17.3708,73400.0
2008-09-23 12:10:00,31.64,31.64,31.49,31.49,53200.0,17.3708,17.3708,17.2885,17.2885,53200.0
2008-09-23 12:20:00,31.5,31.6,31.47,31.52,83000.0,17.294,17.3489,17.2775,17.3049,83000.0
2008-09-23 12:30:00,31.53,31.53,31.38,31.39,94100.0,17.3104,17.3104,17.2281,17.2336,94100.0
2008-09-23 12:40:00,31.39,31.46,31.26,31.32,121200.0,17.2336,17.272,17.1622,17.1951,121200.0
2008-09-23 12:50:00,31.32,31.36,31.23,31.25,72900.0,17.1951,17.2171,17.1457,17.1567,72900.0
2008-09-23 13:00:00,31.26,31.27,31.0,31.04,210600.0,17.1622,17.1677,17.0195,17.0414,210600.0
2008-09-23 13:10:00,31.04,31.1,30.82,30.89,97300.0,17.0414,17.0744,16.9206,16.9591,97300.0
2008-09-23 13:20:00,30.9,31.11,30.9,31.08,104400.0,16.9646,17.0799,16.9646,17.0634,104400.0
2008-09-23 13:30:00,31.08,31.08,30.87,30.9,136300.0,17.0634,17.0634,16.9481,16.9646,136300.0
2008-09-23 13:40:00,30.9,30.98,30.86,30.9,60400.0,16.9646,17.0085,16.9426,16.9646,60400.0
2008-09-23 13:50:00,30.9,30.93,30.83,30.9,79400.0,16.9646,16.981,16.9261,16.9646,79400.0
2008-09-23 14:00:00,30.9,31.32,30.89,31.3,164000.0,16.9646,17.1951,16.9591,17.1842,164000.0
2008-09-23 14:10:00,31.3,31.34,31.06,31.14,120900.0,17.1842,17.2061,17.0524,17.0963,120900.0
2008-09-23 14:20:00,31.15,31.45,31.15,31.4,101600.0,17.1018,17.2665,17.1018,17.2391,101600.0
2008-09-23 14:30:00,31.41,31.52,31.27,31.28,136700.0,17.2446,17.3049,17.1677,17.1732,136700.0
2008-09-23 14:40:00,31.29,31.61,31.24,31.57,99300.0,17.1787,17.3544,17.1512,17.3324,99300.0
2008-09-23 14:50:00,31.55,31.79,31.53,31.69,190000.0,17.3214,17.4532,17.3104,17.3983,190000.0
2008-09-23 15:00:00,31.69,31.97,31.64,31.83,202700.0,17.3983,17.552,17.3708,17.4751,202700.0
2008-09-23 15:10:00,31.83,32.04,31.73,31.98,212500.0,17.4751,17.5904,17.4202,17.5575,212500.0
2008-09-23 15:20:00,31.98,32.0,31.8,31.83,166800.0,17.5575,17.5685,17.4587,17.4751,166800.0
2008-09-23 15:30:00,31.83,31.87,31.55,31.59,232900.0,17.4751,17.4971,17.3214,17.3434,232900.0
2008-09-23 15:40:00,31.59,31.68,31.38,31.44,315900.0,17.3434,17.3928,17.2281,17.261,315900.0
2008-09-23 15:50:00,31.44,31.56,31.36,31.42,287100.0,17.261,17.3269,17.2171,17.25,287100.0
2008-09-24 09:30:00,31.2,32.2,31.18,32.18,242500.0,17.1293,17.6783,17.1183,17.6673,242500.0
2008-09-24 09:40:00,32.16,32.18,31.75,32.12,177500.0,17.6563,17.6673,17.4312,17.6344,177500.0
2008-09-24 09:50:00,32.15,32.24,31.93,32.05,138500.0,17.6508,17.7002,17.53,17.5959,138500.0
2008-09-24 10:00:00,32.04,32.09,31.77,31.8,110600.0,17.5904,17.6179,17.4422,17.4587,110600.0
2008-09-24 10:10:00,31.82,31.91,31.69,31.76,63300.0,17.4697,17.5191,17.3983,17.4367,63300.0
2008-09-24 10:20:00,31.76,32.12,31.75,32.11,114200.0,17.4367,17.6344,17.4312,17.6289,114200.0
2008-09-24 10:30:00,32.1,32.26,32.05,32.24,132400.0,17.6234,17.7112,17.5959,17.7002,132400.0
2008-09-24 10:40:00,32.23,32.36,32.21,32.27,194700.0,17.6947,17.7661,17.6838,17.7167,194700.0
2008-09-24 10:50:00,32.28,32.42,32.26,32.38,138700.0,17.7222,17.7991,17.7112,17.7771,138700.0
2008-09-24 11:00:00,32.38,32.43,32.2,32.2,206500.0,17.7771,17.8046,17.6783,17.6783,206500.0
2008-09-24 11:10:00,32.2,32.35,32.15,32.18,78500.0,17.6783,17.7606,17.6508,17.6673,78500.0
2008-09-24 11:20:00,32.19,32.29,32.14,32.29,48100.0,17.6728,17.7277,17.6453,17.7277,48100.0
2008-09-24 11:30:00,32.28,32.29,32.15,32.2,54900.0,17.7222,17.7277,17.6508,17.6783,54900.0
2008-09-24 11:40:00,32.21,32.22,32.03,32.06,77400.0,17.6838,17.6893,17.5849,17.6014,77400.0
2008-09-24 11:50:00,32.06,32.21,32.04,32.18,39700.0,17.6014,17.6838,17.5904,17.6673,39700.0
2008-09-24 12:00:00,32.19,32.19,32.1,32.15,55700.0,17.6728,17.6728,17.6234,17.6508,55700.0
2008-09-24 12:10:00,32.14,32.3,32.1,32.25,52400.0,17.6453,17.7332,17.6234,17.7057,52400.0
2008-09-24 12:20:00,32.25,32.28,32.02,32.03,54800.0,17.7057,17.7222,17.5795,17.5849,54800.0
2008-09-24 12:30:00,32.02,32.04,32.0,32.0,48900.0,17.5795,17.5904,17.5685,17.5685,48900.0
2008-09-24 12:40:00,32.0,32.09,32.0,32.03,31800.0,17.5685,17.6179,17.5685,17.5849,31800.0
2008-09-24 12:50:00,32.04,32.14,32.0,32.0,36400.0,17.5904,17.6453,17.5685,17.5685,36400.0
2008-09-24 13:00:00,32.0,32.17,31.99,32.17,56400.0,17.5685,17.6618,17.563,17.6618,56400.0
2008-09-24 13:10:00,32.16,32.31,32.15,32.24,48400.0,17.6563,17.7387,17.6508,17.7002,48400.0
2008-09-24 13:20:00,32.23,32.43,32.23,32.38,64000.0,17.6947,17.8046,17.6947,17.7771,64000.0
2008-09-24 13:30:00,32.39,32.4,32.29,32.34,56600.0,17.7826,17.7881,17.7277,17.7551,56600.0
2008-09-24 13:40:00,32.33,32.39,32.31,32.37,46500.0,17.7497,17.7826,17.7387,17.7716,46500.0
2008-09-24 13:50:00,32.38,32.38,32.23,32.24,62600.0,17.7771,17.7771,17.6947,17.7002,62600.0
2008-09-24 14:00:00,32.24,32.27,32.19,32.25,51300.0,17.7002,17.7167,17.6728,17.7057,51300.0
2008-09-24 14:10:00,32.25,32.33,32.15,32.33,70900.0,17.7057,17.7497,17.6508,17.7497,70900.0
2008-09-24 14:20:00,32.33,32.39,32.26,32.36,56000.0,17.7497,17.7826,17.7112,17.7661,56000.0
2008-09-24 14:30:00,32.37,32.4,32.35,32.36,152900.0,17.7716,17.7881,17.7606,17.7661,152900.0
2008-09-24 14:40:00,32.36,32.38,32.25,32.3,76600.0,17.7661,17.7771,17.7057,17.7332,76600.0
2008-09-24 14:50:00,32.32,32.36,32.27,32.28,64500.0,17.7442,17.7661,17.7167,17.7222,64500.0
2008-09-24 15:00:00,32.28,32.39,32.2,32.37,90400.0,17.7222,17.7826,17.6783,17.7716,90400.0
2008-09-24 15:10:00,32.37,32.39,32.02,32.08,117600.0,17.7716,17.7826,17.5795,17.6124,117600.0
2008-09-24 15:20:00,32.09,32.13,32.01,32.09,133300.0,17.6179,17.6398,17.574,17.6179,133300.0
2008-09-24 15:30:00,32.1,32.16,31.91,31.92,173100.0,17.6234,17.6563,17.5191,17.5246,173100.0
2008-09-24 15:40:00,31.93,31.93,31.73,31.82,196300.0,17.53,17.53,17.4202,17.4697,196300.0
2008-09-24 15:50:00,31.81,31.93,31.68,31.93,351200.0,17.4642,17.53,17.3928,17.53,351200.0
2008-09-25 09:30:00,31.98,32.18,31.87,32.05,111600.0,17.5575,17.6673,17.4971,17.5959,111600.0
2008-09-25 09:40:00,32.05,32.29,31.99,32.0,110000.0,17.5959,17.7277,17.563,17.5685,110000.0
2008-09-25 09:50:00,32.01,32.08,31.89,31.98,148900.0,17.574,17.6124,17.5081,17.5575,148900.0
2008-09-25 10:00:00,31.98,32.13,31.91,32.11,183200.0,17.5575,17.6398,17.5191,17.6289,183200.0
2008-09-25 10:10:00,32.1,32.24,32.04,32.17,132400.0,17.6234,17.7002,17.5904,17.6618,132400.0
2008-09-25 10:20:00,32.17,32.23,32.12,32.19,108700.0,17.6618,17.6947,17.6344,17.6728,108700.0
2008-09-25 10:30:00,32.18,32.2,31.93,31.95,133700.0,17.6673,17.6783,17.53,17.541,133700.0
2008-09-25 10:40:00,31.94,32.12,31.94,32.08,67500.0,17.5355,17.6344,17.5355,17.6124,67500.0
2008-09-25 10:50:00,32.08,32.09,31.97,31.99,53000.0,17.6124,17.6179,17.552,17.563,53000.0
2008-09-25 11:00:00,32.0,32.02,31.89,31.89,61200.0,17.5685,17.5795,17.5081,17.5081,61200.0
2008-09-25 11:10:00,31.88,31.92,31.83,31.85,62700.0,17.5026,17.5246,17.4751,17.4861,62700.0
2008-09-25 11:20:00,31.85,32.01,31.83,32.0,127000.0,17.4861,17.574,17.4751,17.5685,127000.0
2008-09-25 11:30:00,32.0,32.04,31.9,31.92,91700.0,17.5685,17.5904,17.5136,17.5246,91700.0
2008-09-25 11:40:00,31.91,31.99,31.9,31.98,67000.0,17.5191,17.563,17.5136,17.5575,67000.0
2008-09-25 11:50:00,31.97,32.0,31.94,31.95,58800.0,17.552,17.5685,17.5355,17.541,58800.0
2008-09-25 12:00:00,31.94,31.94,31.85,31.89,53800.0,17.5355,17.5355,17.4861,17.5081,53800.0
2008-09-25 12:10:00,31.88,31.98,31.88,31.95,47800.0,17.5026,17.5575,17.5026,17.541,47800.0
2008-09-25 12:20:00,31.95,32.14,31.92,32.06,110200.0,17.541,17.6453,17.5246,17.6014,110200.0
2008-09-25 12:30:00,32.06,32.06,31.95,31.99,81400.0,17.6014,17.6014,17.541,17.563,81400.0
2008-09-25 12:40:00,31.99,32.05,31.97,32.03,67100.0,17.563,17.5959,17.552,17.5849,67100.0
2008-09-25 12:50:00,32.03,32.19,32.03,32.18,122600.0,17.5849,17.6728,17.5849,17.6673,122600.0
2008-09-25 13:00:00,32.18,32.39,32.17,32.28,116400.0,17.6673,17.7826,17.6618,17.7222,116400.0
2008-09-25 13:10:00,32.28,32.28,32.08,32.15,76300.0,17.7222,17.7222,17.6124,17.6508,76300.0
2008-09-25 13:20:00,32.15,32.23,32.15,32.2,85700.0,17.6508,17.6947,17.6508,17.6783,85700.0
2008-09-25 13:30:00,32.21,32.35,32.21,32.34,88100.0,17.6838,17.7606,17.6838,17.7551,88100.0
2008-09-25 13:40:00,32.34,32.34,32.24,32.27,71500.0,17.7551,17.7551,17.7002,17.7167,71500.0
2008-09-25 13:50:00,32.26,32.28,32.15,32.28,81000.0,17.7112,17.7222,17.6508,17.7222,81000.0
2008-09-25 14:00:00,32.28,32.28,32.2,32.22,91800.0,17.7222,17.7222,17.6783,17.6893,91800.0
2008-09-25 14:10:00,32.22,32.22,32.02,32.1,101700.0,17.6893,17.6893,17.5795,17.6234,101700.0
2008-09-25 14:20:00,32.11,32.11,32.0,32.04,59900.0,17.6289,17.6289,17.5685,17.5904,59900.0
2008-09-25 14:30:00,32.03,32.07,32.01,32.04,73700.0,17.5849,17.6069,17.574,17.5904,73700.0
2008-09-25 14:40:00,32.04,32.04,31.94,31.95,88900.0,17.5904,17.5904,17.5355,17.541,88900.0
2008-09-25 14:50:00,31.94,32.16,31.92,32.16,124800.0,17.5355,17.6563,17.5246,17.6563,124800.0
2008-09-25 15:00:00,32.16,32.26,32.12,32.22,107600.0,17.6563,17.7112,17.6344,17.6893,107600.0
2008-09-25 15:10:00,32.23,32.35,32.22,32.34,113700.0,17.6947,17.7606,17.6893,17.7551,113700.0
2008-09-25 15:20:00,32.34,32.4,32.28,32.31,150100.0,17.7551,17.7881,17.7222,17.7387,150100.0
2008-09-25 15:30:00,32.31,32.39,32.22,32.33,183700.0,17.7387,17.7826,17.6893,17.7497,183700.0
2008-09-25 15:40:00,32.33,32.33,32.03,32.03,193600.0,17.7497,17.7497,17.5849,17.5849,193600.0
2008-09-25 15:50:00,32.04,32.14,31.97,32.14,203000.0,17.5904,17.6453,17.552,17.6453,203000.0
2008-09-26 09:30:00,31.39,31.64,31.13,31.6,170100.0,17.2336,17.3708,17.0908,17.3489,170100.0
2008-09-26 09:40:00,31.56,31.66,31.4,31.58,83800.0,17.3269,17.3818,17.2391,17.3379,83800.0
2008-09-26 09:50:00,31.57,32.06,31.56,31.9,104700.0,17.3324,17.6014,17.3269,17.5136,104700.0
2008-09-26 10:00:00,31.92,31.98,31.65,31.79,112200.0,17.5246,17.5575,17.3763,17.4532,112200.0
2008-09-26 10:10:00,31.79,31.93,31.76,31.92,102300.0,17.4532,17.53,17.4367,17.5246,102300.0
2008-09-26 10:20:00,31.94,32.08,31.89,31.96,137500.0,17.5355,17.6124,17.5081,17.5465,137500.0
2008-09-26 10:30:00,31.97,32.12,31.84,32.12,109600.0,17.552,17.6344,17.4806,17.6344,109600.0
2008-09-26 10:40:00,32.12,32.19,32.03,32.06,97200.0,17.6344,17.6728,17.5849,17.6014,97200.0
2008-09-26 10:50:00,32.06,32.28,32.05,32.2,84700.0,17.6014,17.7222,17.5959,17.6783,84700.0
2008-09-26 11:00:00,32.2,32.24,32.09,32.24,86400.0,17.6783,17.7002,17.6179,17.7002,86400.0
2008-09-26 11:10:00,32.24,32.25,32.06,32.21,112800.0,17.7002,17.7057,17.6014,17.6838,112800.0
2008-09-26 11:20:00,32.21,32.32,32.19,32.25,67900.0,17.6838,17.7442,17.6728,17.7057,67900.0
2008-09-26 11:30:00,32.26,32.41,32.19,32.32,54400.0,17.7112,17.7936,17.6728,17.7442,54400.0
2008-09-26 11:40:00,32.34,32.35,32.23,32.29,52100.0,17.7551,17.7606,17.6947,17.7277,52100.0
2008-09-26 11:50:00,32.3,32.44,32.3,32.32,52400.0,17.7332,17.81,17.7332,17.7442,52400.0
2008-09-26 12:00:00,32.31,32.31,32.17,32.29,66400.0,17.7387,17.7387,17.6618,17.7277,66400.0
2008-09-26 12:10:00,32.3,32.38,32.22,32.22,42000.0,17.7332,17.7771,17.6893,17.6893,42000.0
2008-09-26 12:20:00,32.21,32.42,32.21,32.41,77800.0,17.6838,17.7991,17.6838,17.7936,77800.0
2008-09-26 12:30:00,32.41,32.47,32.37,32.41,111400.0,17.7936,17.8265,17.7716,17.7936,111400.0
2008-09-26 12:40:00,32.41,32.52,32.41,32.51,155600.0,17.7936,17.854,17.7936,17.8485,155600.0
2008-09-26 12:50:00,32.5,32.54,32.46,32.48,77900.0,17.843,17.8649,17.821,17.832,77900.0
2008-09-26 13:00:00,32.49,32.65,32.47,32.58,163100.0,17.8375,17.9253,17.8265,17.8869,163100.0
2008-09-26 13:10:00,32.58,32.82,32.56,32.78,123100.0,17.8869,18.0187,17.8759,17.9967,123100.0
2008-09-26 13:20:00,32.79,32.86,32.69,32.8,118000.0,18.0022,18.0406,17.9473,18.0077,118000.0
2008-09-26 13:30:00,32.8,32.96,32.8,32.93,175600.0,18.0077,18.0955,18.0077,18.0791,175600.0
2008-09-26 13:40:00,32.94,33.06,32.92,32.99,156600.0,18.0845,18.1504,18.0736,18.112,156600.0
2008-09-26 13:50:00,32.99,33.05,32.96,33.01,115100.0,18.112,18.1449,18.0955,18.123,115100.0
2008-09-26 14:00:00,33.01,33.04,33.0,33.0,82300.0,18.123,18.1395,18.1175,18.1175,82300.0
2008-09-26 14:10:00,33.0,33.1,32.99,33.09,86800.0,18.1175,18.1724,18.112,18.1669,86800.0
2008-09-26 14:20:00,33.09,33.1,32.94,32.94,83300.0,18.1669,18.1724,18.0845,18.0845,83300.0
2008-09-26 14:30:00,32.95,32.99,32.87,32.95,59600.0,18.09,18.112,18.0461,18.09,59600.0
2008-09-26 14:40:00,32.95,33.07,32.9,33.02,70400.0,18.09,18.1559,18.0626,18.1285,70400.0
2008-09-26 14:50:00,33.02,33.07,32.98,33.0,133200.0,18.1285,18.1559,18.1065,18.1175,133200.0
2008-09-26 15:00:00,33.0,33.01,32.84,32.92,208500.0,18.1175,18.123,18.0296,18.0736,208500.0
2008-09-26 15:10:00,32.93,32.93,32.83,32.84,116900.0,18.0791,18.0791,18.0242,18.0296,116900.0
2008-09-26 15:20:00,32.85,33.15,32.84,33.07,245500.0,18.0351,18.1998,18.0296,18.1559,245500.0
2008-09-26 15:30:00,33.08,33.15,33.02,33.13,189800.0,18.1614,18.1998,18.1285,18.1889,189800.0
2008-09-26 15:40:00,33.13,33.31,33.11,33.28,271500.0,18.1889,18.2877,18.1779,18.2712,271500.0
2008-09-26 15:50:00,33.28,33.35,33.12,33.18,552800.0,18.2712,18.3096,18.1834,18.2163,552800.0
2008-09-29 09:30:00,32.56,32.9,32.25,32.62,154300.0,17.8759,18.0626,17.7057,17.9089,154300.0
2008-09-29 09:40:00,32.6,32.6,32.33,32.43,207300.0,17.8979,17.8979,17.7497,17.8046,207300.0
2008-09-29 09:50:00,32.42,32.55,32.12,32.27,242100.0,17.7991,17.8704,17.6344,17.7167,242100.0
2008-09-29 10:00:00,32.23,32.29,31.94,32.0,232700.0,17.6947,17.7277,17.5355,17.5685,232700.0
2008-09-29 10:10:00,31.99,32.11,31.88,32.0,233200.0,17.563,17.6289,17.5026,17.5685,233200.0
2008-09-29 10:20:00,32.0,32.2,31.96,32.15,230700.0,17.5685,17.6783,17.5465,17.6508,230700.0
2008-09-29 10:30:00,32.15,32.31,32.09,32.28,141000.0,17.6508,17.7387,17.6179,17.7222,141000.0
2008-09-29 10:40:00,32.29,32.48,32.24,32.48,143000.0,17.7277,17.832,17.7002,17.832,143000.0
2008-09-29 10:50:00,32.48,32.52,32.33,32.5,148100.0,17.832,17.854,17.7497,17.843,148100.0
2008-09-29 11:00:00,32.5,32.5,32.35,32.43,97400.0,17.843,17.843,17.7606,17.8046,97400.0
2008-09-29 11:10:00,32.4,32.45,32.25,32.37,97300.0,17.7881,17.8155,17.7057,17.7716,97300.0
2008-09-29 11:20:00,32.37,32.48,32.36,32.48,78200.0,17.7716,17.832,17.7661,17.832,78200.0
2008-09-29 11:30:00,32.47,32.53,32.46,32.51,111200.0,17.8265,17.8595,17.821,17.8485,111200.0
2008-09-29 11:40:00,32.5,32.64,32.42,32.59,140000.0,17.843,17.9198,17.7991,17.8924,140000.0
2008-09-29 11:50:00,32.56,32.74,32.56,32.64,97000.0,17.8759,17.9747,17.8759,17.9198,97000.0
2008-09-29 12:00:00,32.65,32.68,32.58,32.63,48700.0,17.9253,17.9418,17.8869,17.9144,48700.0
2008-09-29 12:10:00,32.64,32.74,32.51,32.52,110500.0,17.9198,17.9747,17.8485,17.854,110500.0
2008-09-29 12:20:00,32.5,32.6,32.47,32.56,49400.0,17.843,17.8979,17.8265,17.8759,49400.0
2008-09-29 12:30:00,32.54,32.67,32.44,32.67,70800.0,17.8649,17.9363,17.81,17.9363,70800.0
2008-09-29 12:40:00,32.67,33.11,32.67,33.06,194600.0,17.9363,18.1779,17.9363,18.1504,194600.0
2008-09-29 12:50:00,33.07,33.11,32.86,32.89,99900.0,18.1559,18.1779,18.0406,18.0571,99900.0
2008-09-29 13:00:00,32.89,32.9,32.68,32.72,47900.0,18.0571,18.0626,17.9418,17.9638,47900.0
2008-09-29 13:10:00,32.72,32.82,32.7,32.8,77900.0,17.9638,18.0187,17.9528,18.0077,77900.0
2008-09-29 13:20:00,32.8,32.92,32.74,32.9,119200.0,18.0077,18.0736,17.9747,18.0626,119200.0
2008-09-29 13:30:00,32.91,33.01,32.69,32.73,131700.0,18.0681,18.123,17.9473,17.9693,131700.0
2008-09-29 13:40:00,32.73,33.03,32.08,32.81,231100.0,17.9693,18.134,17.6124,18.0132,231100.0
2008-09-29 13:50:00,32.69,32.96,32.41,32.42,182600.0,17.9473,18.0955,17.7936,17.7991,182600.0
2008-09-29 14:00:00,32.44,32.61,32.03,32.14,358500.0,17.81,17.9034,17.5849,17.6453,358500.0
2008-09-29 14:10:00,32.15,32.26,31.89,31.93,282500.0,17.6508,17.7112,17.5081,17.53,282500.0
2008-09-29 14:20:00,31.93,32.39,31.91,32.14,173700.0,17.53,17.7826,17.5191,17.6453,173700.0
2008-09-29 14:30:00,32.16,32.24,32.05,32.24,112500.0,17.6563,17.7002,17.5959,17.7002,112500.0
2008-09-29 14:40:00,32.24,32.35,32.09,32.13,80300.0,17.7002,17.7606,17.6179,17.6398,80300.0
2008-09-29 14:50:00,32.14,32.18,31.91,31.91,83900.0,17.6453,17.6673,17.5191,17.5191,83900.0
2008-09-29 15:00:00,31.92,32.07,31.7,31.71,141200.0,17.5246,17.6069,17.4038,17.4093,141200.0
2008-09-29 15:10:00,31.71,31.78,31.49,31.51,142800.0,17.4093,17.4477,17.2885,17.2995,142800.0
2008-09-29 15:20:00,31.52,31.52,31.09,31.2,227200.0,17.3049,17.3049,17.0689,17.1293,227200.0
2008-09-29 15:30:00,31.2,31.37,30.88,31.35,224800.0,17.1293,17.2226,16.9536,17.2116,224800.0
2008-09-29 15:40:00,31.34,31.8,31.3,31.47,223700.0,17.2061,17.4587,17.1842,17.2775,223700.0
2008-09-29 15:50:00,31.48,31.48,30.93,30.98,496300.0,17.283,17.283,16.981,17.0085,496300.0
2008-09-30 09:30:00,31.58,31.65,31.1,31.48,142100.0,17.3379,17.3763,17.0744,17.283,142100.0
2008-09-30 09:40:00,31.45,31.6,30.98,31.1,137600.0,17.2665,17.3489,17.0085,17.0744,137600.0
2008-09-30 09:50:00,31.1,31.14,30.95,31.14,225300.0,17.0744,17.0963,16.992,17.0963,225300.0
2008-09-30 10:00:00,31.14,31.27,30.97,31.02,119300.0,17.0963,17.1677,17.003,17.0304,119300.0
2008-09-30 10:10:00,31.05,31.2,31.04,31.14,142100.0,17.0469,17.1293,17.0414,17.0963,142100.0
2008-09-30 10:20:00,31.16,31.2,30.99,31.11,108400.0,17.1073,17.1293,17.014,17.0799,108400.0
2008-09-30 10:30:00,31.1,31.16,31.05,31.13,72700.0,17.0744,17.1073,17.0469,17.0908,72700.0
2008-09-30 10:40:00,31.14,31.31,31.11,31.28,196900.0,17.0963,17.1897,17.0799,17.1732,196900.0
2008-09-30 10:50:00,31.29,31.29,31.04,31.06,67400.0,17.1787,17.1787,17.0414,17.0524,67400.0
2008-09-30 11:00:00,31.06,31.06,30.96,31.0,181300.0,17.0524,17.0524,16.9975,17.0195,181300.0
2008-09-30 11:10:00,31.0,31.05,30.92,30.95,88600.0,17.0195,17.0469,16.9755,16.992,88600.0
2008-09-30 11:20:00,30.96,31.1,30.92,31.09,75000.0,16.9975,17.0744,16.9755,17.0689,75000.0
2008-09-30 11:30:00,31.09,31.25,31.08,31.2,100000.0,17.0689,17.1567,17.0634,17.1293,100000.0
2008-09-30 11:40:00,31.21,31.3,31.1,31.28,67800.0,17.1348,17.1842,17.0744,17.1732,67800.0
2008-09-30 11:50:00,31.27,31.3,31.16,31.2,122000.0,17.1677,17.1842,17.1073,17.1293,122000.0
2008-09-30 12:00:00,31.21,31.28,31.11,31.15,53600.0,17.1348,17.1732,17.0799,17.1018,53600.0
2008-09-30 12:10:00,31.15,31.16,31.07,31.12,55700.0,17.1018,17.1073,17.0579,17.0853,55700.0
2008-09-30 12:20:00,31.13,31.15,31.02,31.05,37200.0,17.0908,17.1018,17.0304,17.0469,37200.0
2008-09-30 12:30:00,31.05,31.12,31.03,31.06,70300.0,17.0469,17.0853,17.0359,17.0524,70300.0
2008-09-30 12:40:00,31.07,31.18,31.06,31.16,49800.0,17.0579,17.1183,17.0524,17.1073,49800.0
2008-09-30 12:50:00,31.16,31.25,31.13,31.24,50700.0,17.1073,17.1567,17.0908,17.1512,50700.0
2008-09-30 13:00:00,31.24,31.25,31.07,31.15,92200.0,17.1512,17.1567,17.0579,17.1018,92200.0
2008-09-30 13:10:00,31.15,31.27,31.12,31.23,63100.0,17.1018,17.1677,17.0853,17.1457,63100.0
2008-09-30 13:20:00,31.24,31.28,31.2,31.27,53100.0,17.1512,17.1732,17.1293,17.1677,53100.0
2008-09-30 13:30:00,31.27,31.32,31.25,31.3,87700.0,17.1677,17.1951,17.1567,17.1842,87700.0
2008-09-30 13:40:00,31.29,31.31,31.12,31.2,107000.0,17.1787,17.1897,17.0853,17.1293,107000.0
2008-09-30 13:50:00,31.2,31.34,31.19,31.26,62600.0,17.1293,17.2061,17.1238,17.1622,62600.0
2008-09-30 14:00:00,31.26,31.3,31.22,31.29,47900.0,17.1622,17.1842,17.1402,17.1787,47900.0
2008-09-30 14:10:00,31.29,31.34,31.27,31.33,46800.0,17.1787,17.2061,17.1677,17.2006,46800.0
2008-09-30 14:20:00,31.33,31.52,31.32,31.51,83900.0,17.2006,17.3049,17.1951,17.2995,83900.0
2008-09-30 14:30:00,31.52,31.57,31.47,31.49,61600.0,17.3049,17.3324,17.2775,17.2885,61600.0
2008-09-30 14:40:00,31.49,31.6,31.48,31.59,61100.0,17.2885,17.3489,17.283,17.3434,61100.0
2008-09-30 14:50:00,31.58,31.71,31.57,31.61,115400.0,17.3379,17.4093,17.3324,17.3544,115400.0
2008-09-30 15:00:00,31.61,31.63,31.54,31.59,113000.0,17.3544,17.3653,17.3159,17.3434,113000.0
2008-09-30 15:10:00,31.58,31.58,31.42,31.47,126500.0,17.3379,17.3379,17.25,17.2775,126500.0
2008-09-30 15:20:00,31.48,31.6,31.39,31.53,269000.0,17.283,17.3489,17.2336,17.3104,269000.0
2008-09-30 15:30:00,31.53,31.56,31.47,31.54,151600.0,17.3104,17.3269,17.2775,17.3159,151600.0
2008-09-30 15:40:00,31.54,31.78,31.53,31.76,178300.0,17.3159,17.4477,17.3104,17.4367,178300.0
2008-09-30 15:50:00,31.77,31.78,31.47,31.65,256800.0,17.4422,17.4477,17.2775,17.3763,256800.0
2008-10-01 09:30:00,31.38,31.5,31.16,31.17,82400.0,17.2281,17.294,17.1073,17.1128,82400.0
2008-10-01 09:40:00,31.17,31.53,31.09,31.46,70800.0,17.1128,17.3104,17.0689,17.272,70800.0
2008-10-01 09:50:00,31.46,31.49,31.35,31.44,77100.0,17.272,17.2885,17.2116,17.261,77100.0
2008-10-01 10:00:00,31.44,31.44,31.0,31.08,100800.0,17.261,17.261,17.0195,17.0634,100800.0
2008-10-01 10:10:00,31.08,31.3,31.01,31.3,82700.0,17.0634,17.1842,17.025,17.1842,82700.0
2008-10-01 10:20:00,31.32,31.39,31.17,31.2,92400.0,17.1951,17.2336,17.1128,17.1293,92400.0
2008-10-01 10:30:00,31.19,31.21,31.05,31.13,114200.0,17.1238,17.1348,17.0469,17.0908,114200.0
2008-10-01 10:40:00,31.12,31.17,31.02,31.05,82300.0,17.0853,17.1128,17.0304,17.0469,82300.0
2008-10-01 10:50:00,31.03,31.15,30.95,31.03,114700.0,17.0359,17.1018,16.992,17.0359,114700.0
2008-10-01 11:00:00,31.04,31.07,30.93,30.96,35800.0,17.0414,17.0579,16.981,16.9975,35800.0
2008-10-01 11:10:00,30.96,31.02,30.93,31.0,35500.0,16.9975,17.0304,16.981,17.0195,35500.0
2008-10-01 11:20:00,31.0,31.17,31.0,31.08,58200.0,17.0195,17.1128,17.0195,17.0634,58200.0
2008-10-01 11:30:00,31.08,31.15,31.0,31.12,98300.0,17.0634,17.1018,17.0195,17.0853,98300.0
2008-10-01 11:40:00,31.12,31.16,31.05,31.11,39100.0,17.0853,17.1073,17.0469,17.0799,39100.0
2008-10-01 11:50:00,31.09,31.14,31.04,31.05,31900.0,17.0689,17.0963,17.0414,17.0469,31900.0
2008-10-01 12:00:00,31.05,31.07,30.99,31.02,38800.0,17.0469,17.0579,17.014,17.0304,38800.0
2008-10-01 12:10:00,31.02,31.25,31.01,31.16,71600.0,17.0304,17.1567,17.025,17.1073,71600.0
2008-10-01 12:20:00,31.16,31.17,31.04,31.06,60000.0,17.1073,17.1128,17.0414,17.0524,60000.0
2008-10-01 12:30:00,31.08,31.29,31.05,31.25,74300.0,17.0634,17.1787,17.0469,17.1567,74300.0
2008-10-01 12:40:00,31.26,31.37,31.21,31.37,37600.0,17.1622,17.2226,17.1348,17.2226,37600.0
2008-10-01 12:50:00,31.37,31.52,31.33,31.52,80900.0,17.2226,17.3049,17.2006,17.3049,80900.0
2008-10-01 13:00:00,31.51,31.52,31.29,31.31,37900.0,17.2995,17.3049,17.1787,17.1897,37900.0
2008-10-01 13:10:00,31.31,31.41,31.31,31.32,26100.0,17.1897,17.2446,17.1897,17.1951,26100.0
2008-10-01 13:20:00,31.31,31.32,31.22,31.27,33700.0,17.1897,17.1951,17.1402,17.1677,33700.0
2008-10-01 13:30:00,31.28,31.28,31.05,31.18,59900.0,17.1732,17.1732,17.0469,17.1183,59900.0
2008-10-01 13:40:00,31.18,31.45,31.0,31.27,103400.0,17.1183,17.2665,17.0195,17.1677,103400.0
2008-10-01 13:50:00,31.28,31.41,31.1,31.25,53300.0,17.1732,17.2446,17.0744,17.1567,53300.0
2008-10-01 14:00:00,31.23,31.27,31.04,31.17,77600.0,17.1457,17.1677,17.0414,17.1128,77600.0
2008-10-01 14:10:00,31.17,31.41,31.11,31.34,39800.0,17.1128,17.2446,17.0799,17.2061,39800.0
2008-10-01 14:20:00,31.36,31.54,31.3,31.42,107100.0,17.2171,17.3159,17.1842,17.25,107100.0
2008-10-01 14:30:00,31.41,31.43,31.27,31.35,28200.0,17.2446,17.2555,17.1677,17.2116,28200.0
2008-10-01 14:40:00,31.39,31.57,31.36,31.53,44000.0,17.2336,17.3324,17.2171,17.3104,44000.0
2008-10-01 14:50:00,31.53,31.57,31.27,31.3,55500.0,17.3104,17.3324,17.1677,17.1842,55500.0
2008-10-01 15:00:00,31.29,31.3,31.21,31.24,59200.0,17.1787,17.1842,17.1348,17.1512,59200.0
2008-10-01 15:10:00,31.22,31.23,31.0,31.08,170000.0,17.1402,17.1457,17.0195,17.0634,170000.0
2008-10-01 15:20:00,31.06,31.11,30.96,31.05,88400.0,17.0524,17.0799,16.9975,17.0469,88400.0
2008-10-01 15:30:00,31.05,31.1,30.91,31.03,175700.0,17.0469,17.0744,16.97,17.0359,175700.0
2008-10-01 15:40:00,31.03,31.14,31.01,31.09,108000.0,17.0359,17.0963,17.025,17.0689,108000.0
2008-10-01 15:50:00,31.08,31.09,30.98,31.0,255100.0,17.0634,17.0689,17.0085,17.0195,255100.0
2008-10-02 09:30:00,29.75,30.06,29.66,29.85,255000.0,16.3332,16.5034,16.2838,16.3881,255000.0
2008-10-02 09:40:00,29.86,30.14,29.55,30.02,367300.0,16.3936,16.5473,16.2234,16.4814,367300.0
2008-10-02 09:50:00,30.04,30.08,29.89,29.9,230500.0,16.4924,16.5144,16.4101,16.4155,230500.0
2008-10-02 10:00:00,29.89,30.1,29.86,30.08,311000.0,16.4101,16.5253,16.3936,16.5144,311000.0
2008-10-02 10:10:00,30.07,30.09,30.0,30.03,243200.0,16.5089,16.5199,16.4704,16.4869,243200.0
2008-10-02 10:20:00,30.03,30.1,29.93,30.05,198000.0,16.4869,16.5253,16.432,16.4979,198000.0
2008-10-02 10:30:00,30.05,30.1,30.0,30.05,174800.0,16.4979,16.5253,16.4704,16.4979,174800.0
2008-10-02 10:40:00,30.04,30.06,30.01,30.03,112500.0,16.4924,16.5034,16.4759,16.4869,112500.0
2008-10-02 10:50:00,30.04,30.12,30.03,30.06,126900.0,16.4924,16.5363,16.4869,16.5034,126900.0
2008-10-02 11:00:00,30.07,30.07,29.96,30.02,218800.0,16.5089,16.5089,16.4485,16.4814,218800.0
2008-10-02 11:10:00,30.02,30.06,29.89,30.03,173500.0,16.4814,16.5034,16.4101,16.4869,173500.0
2008-10-02 11:20:00,30.02,30.07,29.97,30.05,82000.0,16.4814,16.5089,16.454,16.4979,82000.0
2008-10-02 11:30:00,30.05,30.07,30.0,30.06,122000.0,16.4979,16.5089,16.4704,16.5034,122000.0
2008-10-02 11:40:00,30.06,30.09,30.0,30.0,75400.0,16.5034,16.5199,16.4704,16.4704,75400.0
2008-10-02 11:50:00,30.01,30.06,30.0,30.02,48000.0,16.4759,16.5034,16.4704,16.4814,48000.0
2008-10-02 12:00:00,30.03,30.08,30.01,30.02,98400.0,16.4869,16.5144,16.4759,16.4814,98400.0
2008-10-02 12:10:00,30.02,30.06,29.97,30.04,105600.0,16.4814,16.5034,16.454,16.4924,105600.0
2008-10-02 12:20:00,30.03,30.11,30.0,30.04,105800.0,16.4869,16.5308,16.4704,16.4924,105800.0
2008-10-02 12:30:00,30.04,30.06,29.96,30.01,52200.0,16.4924,16.5034,16.4485,16.4759,52200.0
2008-10-02 12:40:00,30.0,30.08,29.97,30.07,73000.0,16.4704,16.5144,16.454,16.5089,73000.0
2008-10-02 12:50:00,30.08,30.21,30.07,30.09,87300.0,16.5144,16.5857,16.5089,16.5199,87300.0
2008-10-02 13:00:00,30.11,30.11,30.0,30.03,245500.0,16.5308,16.5308,16.4704,16.4869,245500.0
2008-10-02 13:10:00,30.03,30.12,30.0,30.08,110700.0,16.4869,16.5363,16.4704,16.5144,110700.0
2008-10-02 13:20:00,30.06,30.1,30.05,30.06,43100.0,16.5034,16.5253,16.4979,16.5034,43100.0
2008-10-02 13:30:00,30.06,30.12,30.04,30.04,134000.0,16.5034,16.5363,16.4924,16.4924,134000.0
2008-10-02 13:40:00,30.05,30.34,30.03,30.22,161100.0,16.4979,16.6571,16.4869,16.5912,161100.0
2008-10-02 13:50:00,30.22,30.26,29.99,30.19,130100.0,16.5912,16.6132,16.465,16.5748,130100.0
2008-10-02 14:00:00,30.19,30.19,30.03,30.07,289100.0,16.5748,16.5748,16.4869,16.5089,289100.0
2008-10-02 14:10:00,30.05,30.16,30.02,30.03,90900.0,16.4979,16.5583,16.4814,16.4869,90900.0
2008-10-02 14:20:00,30.04,30.08,29.97,29.99,112800.0,16.4924,16.5144,16.454,16.465,112800.0
2008-10-02 14:30:00,29.99,30.01,29.84,29.96,159800.0,16.465,16.4759,16.3826,16.4485,159800.0
2008-10-02 14:40:00,29.95,30.05,29.95,30.0,146000.0,16.443,16.4979,16.443,16.4704,146000.0
2008-10-02 14:50:00,30.01,30.14,29.93,30.11,143500.0,16.4759,16.5473,16.432,16.5308,143500.0
2008-10-02 15:00:00,30.12,30.14,29.99,29.99,126100.0,16.5363,16.5473,16.465,16.465,126100.0
2008-10-02 15:10:00,29.99,30.02,29.85,29.88,163100.0,16.465,16.4814,16.3881,16.4046,163100.0
2008-10-02 15:20:00,29.88,29.98,29.81,29.84,183900.0,16.4046,16.4595,16.3661,16.3826,183900.0
2008-10-02 15:30:00,29.84,30.0,29.81,29.92,277800.0,16.3826,16.4704,16.3661,16.4265,277800.0
2008-10-02 15:40:00,29.93,29.99,29.84,29.87,326500.0,16.432,16.465,16.3826,16.3991,326500.0
2008-10-02 15:50:00,29.86,30.04,29.81,29.92,361700.0,16.3936,16.4924,16.3661,16.4265,361700.0
2008-10-03 09:30:00,30.06,30.44,30.06,30.41,78100.0,16.5034,16.712,16.5034,16.6955,78100.0
2008-10-03 09:40:00,30.41,30.66,30.37,30.55,135800.0,16.6955,16.8328,16.6736,16.7724,135800.0
2008-10-03 09:50:00,30.55,30.69,30.26,30.32,106700.0,16.7724,16.8493,16.6132,16.6461,106700.0
2008-10-03 10:00:00,30.34,30.43,30.23,30.26,84100.0,16.6571,16.7065,16.5967,16.6132,84100.0
2008-10-03 10:10:00,30.26,30.36,30.15,30.22,91800.0,16.6132,16.6681,16.5528,16.5912,91800.0
2008-10-03 10:20:00,30.22,30.37,30.19,30.35,79400.0,16.5912,16.6736,16.5748,16.6626,79400.0
2008-10-03 10:30:00,30.35,30.42,30.26,30.4,88100.0,16.6626,16.701,16.6132,16.6901,88100.0
2008-10-03 10:40:00,30.4,30.45,30.31,30.38,68900.0,16.6901,16.7175,16.6406,16.6791,68900.0
2008-10-03 10:50:00,30.38,30.46,30.34,30.38,91900.0,16.6791,16.723,16.6571,16.6791,91900.0
2008-10-03 11:00:00,30.38,30.46,30.24,30.3,115500.0,16.6791,16.723,16.6022,16.6352,115500.0
2008-10-03 11:10:00,30.3,30.39,30.25,30.32,62400.0,16.6352,16.6846,16.6077,16.6461,62400.0
2008-10-03 11:20:00,30.33,30.36,30.18,30.25,52900.0,16.6516,16.6681,16.5693,16.6077,52900.0
2008-10-03 11:30:00,30.26,30.5,30.26,30.47,40800.0,16.6132,16.745,16.6132,16.7285,40800.0
2008-10-03 11:40:00,30.47,30.48,30.29,30.3,41900.0,16.7285,16.734,16.6297,16.6352,41900.0
2008-10-03 11:50:00,30.3,30.3,30.2,30.29,36000.0,16.6352,16.6352,16.5802,16.6297,36000.0
2008-10-03 12:00:00,30.32,30.37,30.27,30.27,33900.0,16.6461,16.6736,16.6187,16.6187,33900.0
2008-10-03 12:10:00,30.28,30.39,30.28,30.3,94300.0,16.6242,16.6846,16.6242,16.6352,94300.0
2008-10-03 12:20:00,30.29,30.32,30.18,30.28,73000.0,16.6297,16.6461,16.5693,16.6242,73000.0
2008-10-03 12:30:00,30.29,30.36,30.21,30.35,63600.0,16.6297,16.6681,16.5857,16.6626,63600.0
2008-10-03 12:40:00,30.35,30.46,30.3,30.35,72700.0,16.6626,16.723,16.6352,16.6626,72700.0
2008-10-03 12:50:00,30.34,30.44,30.33,30.4,52000.0,16.6571,16.712,16.6516,16.6901,52000.0
2008-10-03 13:00:00,30.41,30.68,30.21,30.49,72000.0,16.6955,16.8438,16.5857,16.7395,72000.0
2008-10-03 13:10:00,30.49,30.49,30.2,30.3,57800.0,16.7395,16.7395,16.5802,16.6352,57800.0
2008-10-03 13:20:00,30.3,30.46,29.94,29.98,206700.0,16.6352,16.723,16.4375,16.4595,206700.0
2008-10-03 13:30:00,29.99,30.21,29.91,30.0,210600.0,16.465,16.5857,16.421,16.4704,210600.0
2008-10-03 13:40:00,30.0,30.18,29.87,30.09,452400.0,16.4704,16.5693,16.3991,16.5199,452400.0
2008-10-03 13:50:00,30.09,30.18,29.97,30.07,249200.0,16.5199,16.5693,16.454,16.5089,249200.0
2008-10-03 14:00:00,30.07,30.27,29.97,30.24,104400.0,16.5089,16.6187,16.454,16.6022,104400.0
2008-10-03 14:10:00,30.24,30.41,30.14,30.2,84900.0,16.6022,16.6955,16.5473,16.5802,84900.0
2008-10-03 14:20:00,30.18,30.19,29.88,29.94,164600.0,16.5693,16.5748,16.4046,16.4375,164600.0
2008-10-03 14:30:00,29.94,30.1,29.78,30.0,295800.0,16.4375,16.5253,16.3497,16.4704,295800.0
2008-10-03 14:40:00,30.02,30.14,29.97,30.12,155600.0,16.4814,16.5473,16.454,16.5363,155600.0
2008-10-03 14:50:00,30.13,30.34,30.08,30.3,90700.0,16.5418,16.6571,16.5144,16.6352,90700.0
2008-10-03 15:00:00,30.31,30.36,30.11,30.11,141600.0,16.6406,16.6681,16.5308,16.5308,141600.0
2008-10-03 15:10:00,30.11,30.13,30.0,30.07,149000.0,16.5308,16.5418,16.4704,16.5089,149000.0
2008-10-03 15:20:00,30.07,30.1,30.0,30.05,131800.0,16.5089,16.5253,16.4704,16.4979,131800.0
2008-10-03 15:30:00,30.05,30.15,29.88,29.9,244200.0,16.4979,16.5528,16.4046,16.4155,244200.0
2008-10-03 15:40:00,29.89,29.89,29.47,29.48,298000.0,16.4101,16.4101,16.1795,16.185,298000.0
2008-10-03 15:50:00,29.48,29.56,29.45,29.5,334800.0,16.185,16.2289,16.1685,16.1959,334800.0
2008-10-06 09:30:00,28.9,29.0,28.72,28.83,174900.0,15.8665,15.9214,15.7677,15.8281,174900.0
2008-10-06 09:40:00,28.85,28.87,28.59,28.64,270700.0,15.8391,15.8501,15.6963,15.7238,270700.0
2008-10-06 09:50:00,28.64,28.67,28.13,28.39,274800.0,15.7238,15.7403,15.4438,15.5865,274800.0
2008-10-06 10:00:00,28.39,28.57,28.32,28.55,161900.0,15.5865,15.6854,15.5481,15.6744,161900.0
2008-10-06 10:10:00,28.55,28.6,28.19,28.2,276200.0,15.6744,15.7018,15.4767,15.4822,276200.0
2008-10-06 10:20:00,28.21,28.3,28.08,28.11,267200.0,15.4877,15.5371,15.4163,15.4328,267200.0
2008-10-06 10:30:00,28.11,28.14,27.69,27.72,244400.0,15.4328,15.4493,15.2022,15.2187,244400.0
2008-10-06 10:40:00,27.73,27.74,27.18,27.48,396200.0,15.2242,15.2297,14.9222,15.0869,396200.0
2008-10-06 10:50:00,27.5,28.02,27.5,28.02,292600.0,15.0979,15.3834,15.0979,15.3834,292600.0
2008-10-06 11:00:00,28.01,28.18,27.93,28.18,113700.0,15.3779,15.4712,15.334,15.4712,113700.0
2008-10-06 11:10:00,28.18,28.26,28.01,28.13,112700.0,15.4712,15.5152,15.3779,15.4438,112700.0
2008-10-06 11:20:00,28.13,28.25,28.01,28.15,117100.0,15.4438,15.5097,15.3779,15.4548,117100.0
2008-10-06 11:30:00,28.15,28.15,27.91,28.0,149500.0,15.4548,15.4548,15.323,15.3724,149500.0
2008-10-06 11:40:00,28.0,28.0,27.66,27.71,124400.0,15.3724,15.3724,15.1858,15.2132,124400.0
2008-10-06 11:50:00,27.71,27.71,27.47,27.49,168500.0,15.2132,15.2132,15.0814,15.0924,168500.0
2008-10-06 12:00:00,27.49,27.53,27.44,27.48,130600.0,15.0924,15.1144,15.065,15.0869,130600.0
2008-10-06 12:10:00,27.47,27.52,27.35,27.5,125000.0,15.0814,15.1089,15.0156,15.0979,125000.0
2008-10-06 12:20:00,27.49,27.54,27.38,27.43,145500.0,15.0924,15.1199,15.032,15.0595,145500.0
2008-10-06 12:30:00,27.44,27.52,27.33,27.33,108000.0,15.065,15.1089,15.0046,15.0046,108000.0
2008-10-06 12:40:00,27.33,27.36,27.21,27.3,165600.0,15.0046,15.021,14.9387,14.9881,165600.0
2008-10-06 12:50:00,27.31,27.38,27.17,27.19,101300.0,14.9936,15.032,14.9167,14.9277,101300.0
2008-10-06 13:00:00,27.18,27.3,27.05,27.22,180400.0,14.9222,14.9881,14.8509,14.9442,180400.0
2008-10-06 13:10:00,27.22,27.31,27.18,27.22,140400.0,14.9442,14.9936,14.9222,14.9442,140400.0
2008-10-06 13:20:00,27.21,27.3,27.12,27.15,261900.0,14.9387,14.9881,14.8893,14.9058,261900.0
2008-10-06 13:30:00,27.15,27.15,26.93,27.05,188100.0,14.9058,14.9058,14.785,14.8509,188100.0
2008-10-06 13:40:00,27.05,27.16,26.74,26.76,130500.0,14.8509,14.9112,14.6807,14.6916,130500.0
2008-10-06 13:50:00,26.75,26.86,26.53,26.77,259400.0,14.6861,14.7465,14.5654,14.6971,259400.0
2008-10-06 14:00:00,26.76,26.88,26.57,26.59,162700.0,14.6916,14.7575,14.5873,14.5983,162700.0
2008-10-06 14:10:00,26.61,26.82,26.59,26.61,106400.0,14.6093,14.7246,14.5983,14.6093,106400.0
2008-10-06 14:20:00,26.59,26.59,26.35,26.5,165100.0,14.5983,14.5983,14.4665,14.5489,165100.0
2008-10-06 14:30:00,26.5,26.63,26.25,26.46,160900.0,14.5489,14.6203,14.4116,14.5269,160900.0
2008-10-06 14:40:00,26.46,26.46,26.13,26.4,167100.0,14.5269,14.5269,14.3458,14.494,167100.0
2008-10-06 14:50:00,26.39,26.75,26.35,26.62,145400.0,14.4885,14.6861,14.4665,14.6148,145400.0
2008-10-06 15:00:00,26.6,27.05,26.38,27.02,227400.0,14.6038,14.8509,14.483,14.8344,227400.0
2008-10-06 15:10:00,27.02,27.52,26.96,27.44,201400.0,14.8344,15.1089,14.8014,15.065,201400.0
2008-10-06 15:20:00,27.44,27.78,27.4,27.71,594000.0,15.065,15.2516,15.043,15.2132,594000.0
2008-10-06 15:30:00,27.71,27.85,27.08,27.09,438800.0,15.2132,15.2901,14.8673,14.8728,438800.0
2008-10-06 15:40:00,27.1,27.44,26.94,27.32,521300.0,14.8783,15.065,14.7905,14.9991,521300.0
2008-10-06 15:50:00,27.32,27.47,27.16,27.31,793700.0,14.9991,15.0814,14.9112,14.9936,793700.0
2008-10-07 09:30:00,27.81,27.87,27.2,27.35,102000.0,15.2681,15.301,14.9332,15.0156,102000.0
2008-10-07 09:40:00,27.36,27.39,27.01,27.08,216700.0,15.021,15.0375,14.8289,14.8673,216700.0
2008-10-07 09:50:00,27.09,27.12,26.72,26.98,196200.0,14.8728,14.8893,14.6697,14.8124,196200.0
2008-10-07 10:00:00,26.96,27.07,26.73,26.95,177700.0,14.8014,14.8618,14.6752,14.796,177700.0
2008-10-07 10:10:00,26.95,27.0,26.76,26.79,134300.0,14.796,14.8234,14.6916,14.7081,134300.0
2008-10-07 10:20:00,26.78,26.95,26.51,26.8,157200.0,14.7026,14.796,14.5544,14.7136,157200.0
2008-10-07 10:30:00,26.79,26.95,26.73,26.94,225200.0,14.7081,14.796,14.6752,14.7905,225200.0
2008-10-07 10:40:00,26.95,26.99,26.71,26.74,107400.0,14.796,14.8179,14.6642,14.6807,107400.0
2008-10-07 10:50:00,26.74,26.75,26.54,26.64,149600.0,14.6807,14.6861,14.5709,14.6258,149600.0
2008-10-07 11:00:00,26.66,26.67,26.47,26.5,149000.0,14.6367,14.6422,14.5324,14.5489,149000.0
2008-10-07 11:10:00,26.49,26.53,26.37,26.41,125800.0,14.5434,14.5654,14.4775,14.4995,125800.0
2008-10-07 11:20:00,26.41,26.52,26.12,26.45,148900.0,14.4995,14.5599,14.3403,14.5214,148900.0
2008-10-07 11:30:00,26.46,26.67,26.45,26.61,122200.0,14.5269,14.6422,14.5214,14.6093,122200.0
2008-10-07 11:40:00,26.61,26.93,26.61,26.89,135000.0,14.6093,14.785,14.6093,14.763,135000.0
2008-10-07 11:50:00,26.86,26.95,26.69,26.74,111300.0,14.7465,14.796,14.6532,14.6807,111300.0
2008-10-07 12:00:00,26.74,26.76,26.58,26.67,103100.0,14.6807,14.6916,14.5928,14.6422,103100.0
2008-10-07 12:10:00,26.66,26.74,26.59,26.71,79000.0,14.6367,14.6807,14.5983,14.6642,79000.0
2008-10-07 12:20:00,26.72,26.77,26.35,26.48,119400.0,14.6697,14.6971,14.4665,14.5379,119400.0
2008-10-07 12:30:00,26.48,26.65,26.18,26.27,245700.0,14.5379,14.6312,14.3732,14.4226,245700.0
2008-10-07 12:40:00,26.27,26.34,25.96,26.07,196400.0,14.4226,14.4611,14.2524,14.3128,196400.0
2008-10-07 12:50:00,26.08,26.19,25.95,25.99,143700.0,14.3183,14.3787,14.2469,14.2689,143700.0
2008-10-07 13:00:00,26.0,27.41,25.96,26.32,118800.0,14.2744,15.0485,14.2524,14.4501,118800.0
2008-10-07 13:10:00,26.32,26.42,26.13,26.26,93800.0,14.4501,14.505,14.3458,14.4171,93800.0
2008-10-07 13:20:00,26.26,26.29,25.82,25.92,134000.0,14.4171,14.4336,14.1756,14.2305,134000.0
2008-10-07 13:30:00,25.95,26.11,25.95,26.1,126600.0,14.2469,14.3348,14.2469,14.3293,126600.0
2008-10-07 13:40:00,26.11,26.11,25.62,25.66,162100.0,14.3348,14.3348,14.0658,14.0877,162100.0
2008-10-07 13:50:00,25.65,25.7,25.47,25.5,222600.0,14.0822,14.1097,13.9834,13.9999,222600.0
2008-10-07 14:00:00,25.49,25.56,25.32,25.4,250700.0,13.9944,14.0328,13.9011,13.945,250700.0
2008-10-07 14:10:00,25.4,25.4,24.93,25.16,804900.0,13.945,13.945,13.6869,13.8132,804900.0
2008-10-07 14:20:00,25.15,25.48,25.15,25.48,263000.0,13.8077,13.9889,13.8077,13.9889,263000.0
2008-10-07 14:30:00,25.48,25.72,25.43,25.62,177800.0,13.9889,14.1207,13.9614,14.0658,177800.0
2008-10-07 14:40:00,25.63,25.79,25.37,25.57,195000.0,14.0713,14.1591,13.9285,14.0383,195000.0
2008-10-07 14:50:00,25.58,25.61,25.3,25.4,181700.0,14.0438,14.0603,13.8901,13.945,181700.0
2008-10-07 15:00:00,25.41,25.45,25.21,25.29,155800.0,13.9505,13.9724,13.8407,13.8846,155800.0
2008-10-07 15:10:00,25.29,25.46,25.09,25.17,195000.0,13.8846,13.9779,13.7748,13.8187,195000.0
2008-10-07 15:20:00,25.16,25.26,25.02,25.14,214000.0,13.8132,13.8681,13.7364,13.8022,214000.0
2008-10-07 15:30:00,25.14,25.31,25.08,25.12,213300.0,13.8022,13.8956,13.7693,13.7913,213300.0
2008-10-07 15:40:00,25.11,25.12,24.74,24.75,342700.0,13.7858,13.7913,13.5826,13.5881,342700.0
2008-10-07 15:50:00,24.74,24.77,24.57,24.62,746600.0,13.5826,13.5991,13.4893,13.5167,746600.0
2008-10-08 09:30:00,24.28,24.69,23.88,24.67,228000.0,13.3301,13.5552,13.1105,13.5442,228000.0
2008-10-08 09:40:00,24.66,25.25,24.56,25.2,302200.0,13.5387,13.8626,13.4838,13.8352,302200.0
2008-10-08 09:50:00,25.22,25.7,24.9,25.09,308300.0,13.8462,14.1097,13.6705,13.7748,308300.0
2008-10-08 10:00:00,25.09,25.51,25.09,25.24,333900.0,13.7748,14.0054,13.7748,13.8571,333900.0
2008-10-08 10:10:00,25.25,25.44,24.74,24.77,223900.0,13.8626,13.9669,13.5826,13.5991,223900.0
2008-10-08 10:20:00,24.77,24.79,24.25,24.72,240100.0,13.5991,13.6101,13.3136,13.5716,240100.0
2008-10-08 10:30:00,24.7,24.83,24.47,24.59,174900.0,13.5607,13.632,13.4344,13.5003,174900.0
2008-10-08 10:40:00,24.6,24.75,24.2,24.29,121800.0,13.5058,13.5881,13.2862,13.3356,121800.0
2008-10-08 10:50:00,24.26,24.84,24.24,24.78,112000.0,13.3191,13.6375,13.3081,13.6046,112000.0
2008-10-08 11:00:00,24.78,24.78,24.38,24.58,89500.0,13.6046,13.6046,13.385,13.4948,89500.0
2008-10-08 11:10:00,24.62,24.82,24.57,24.79,186800.0,13.5167,13.6265,13.4893,13.6101,186800.0
2008-10-08 11:20:00,24.79,24.98,24.67,24.98,93400.0,13.6101,13.7144,13.5442,13.7144,93400.0
2008-10-08 11:30:00,24.98,25.02,24.46,24.63,98100.0,13.7144,13.7364,13.4289,13.5222,98100.0
2008-10-08 11:40:00,24.63,24.71,24.42,24.55,142900.0,13.5222,13.5662,13.4069,13.4783,142900.0
2008-10-08 11:50:00,24.5,24.56,24.14,24.53,66800.0,13.4509,13.4838,13.2532,13.4673,66800.0
2008-10-08 12:00:00,24.54,24.6,23.88,24.18,105100.0,13.4728,13.5058,13.1105,13.2752,105100.0
2008-10-08 12:10:00,24.2,24.48,24.09,24.38,85400.0,13.2862,13.4399,13.2258,13.385,85400.0
2008-10-08 12:20:00,24.37,24.41,24.07,24.18,59500.0,13.3795,13.4015,13.2148,13.2752,59500.0
2008-10-08 12:30:00,24.18,24.31,23.96,24.19,96300.0,13.2752,13.3466,13.1544,13.2807,96300.0
2008-10-08 12:40:00,24.19,24.4,24.08,24.2,76100.0,13.2807,13.396,13.2203,13.2862,76100.0
2008-10-08 12:50:00,24.21,24.5,24.17,24.49,67500.0,13.2917,13.4509,13.2697,13.4454,67500.0
2008-10-08 13:00:00,24.49,25.04,24.49,25.0,370900.0,13.4454,13.7473,13.4454,13.7254,370900.0
2008-10-08 13:10:00,25.0,25.27,24.92,25.22,260400.0,13.7254,13.8736,13.6815,13.8462,260400.0
2008-10-08 13:20:00,25.21,25.25,24.93,25.03,382700.0,13.8407,13.8626,13.6869,13.7418,382700.0
2008-10-08 13:30:00,25.02,25.38,24.85,25.02,222900.0,13.7364,13.934,13.643,13.7364,222900.0
2008-10-08 13:40:00,25.02,25.31,24.89,25.03,105700.0,13.7364,13.8956,13.665,13.7418,105700.0
2008-10-08 13:50:00,25.04,25.42,25.0,25.3,118200.0,13.7473,13.956,13.7254,13.8901,118200.0
2008-10-08 14:00:00,25.27,25.55,25.09,25.41,199100.0,13.8736,14.0273,13.7748,13.9505,199100.0
2008-10-08 14:10:00,25.41,25.51,25.24,25.36,113800.0,13.9505,14.0054,13.8571,13.923,113800.0
2008-10-08 14:20:00,25.38,25.61,25.19,25.29,141400.0,13.934,14.0603,13.8297,13.8846,141400.0
2008-10-08 14:30:00,25.28,25.32,24.92,25.02,157500.0,13.8791,13.9011,13.6815,13.7364,157500.0
2008-10-08 14:40:00,25.01,25.05,24.8,24.89,129900.0,13.7309,13.7528,13.6156,13.665,129900.0
2008-10-08 14:50:00,24.87,25.0,24.85,24.91,113600.0,13.654,13.7254,13.643,13.676,113600.0
2008-10-08 15:00:00,24.9,25.01,24.81,25.0,329100.0,13.6705,13.7309,13.6211,13.7254,329100.0
2008-10-08 15:10:00,24.99,25.1,24.88,25.0,276700.0,13.7199,13.7803,13.6595,13.7254,276700.0
2008-10-08 15:20:00,25.0,25.1,24.89,24.94,162100.0,13.7254,13.7803,13.665,13.6924,162100.0
2008-10-08 15:30:00,24.92,25.07,24.84,24.9,262400.0,13.6815,13.7638,13.6375,13.6705,262400.0
2008-10-08 15:40:00,24.9,24.94,24.49,24.57,297200.0,13.6705,13.6924,13.4454,13.4893,297200.0
2008-10-08 15:50:00,24.56,24.7,24.37,24.4,440200.0,13.4838,13.5607,13.3795,13.396,440200.0
2008-10-09 09:30:00,25.27,25.27,24.69,24.91,170500.0,13.8736,13.8736,13.5552,13.676,170500.0
2008-10-09 09:40:00,24.9,25.34,24.77,24.87,124800.0,13.6705,13.912,13.5991,13.654,124800.0
2008-10-09 09:50:00,24.89,25.13,24.85,24.88,71100.0,13.665,13.7967,13.643,13.6595,71100.0
2008-10-09 10:00:00,24.89,25.19,24.8,25.06,146500.0,13.665,13.8297,13.6156,13.7583,146500.0
2008-10-09 10:10:00,25.1,25.2,24.74,24.88,137000.0,13.7803,13.8352,13.5826,13.6595,137000.0
2008-10-09 10:20:00,24.88,24.93,24.62,24.65,79400.0,13.6595,13.6869,13.5167,13.5332,79400.0
2008-10-09 10:30:00,24.66,24.96,24.61,24.78,103800.0,13.5387,13.7034,13.5113,13.6046,103800.0
2008-10-09 10:40:00,24.77,24.94,24.57,24.82,72300.0,13.5991,13.6924,13.4893,13.6265,72300.0
2008-10-09 10:50:00,24.81,24.87,24.59,24.76,71500.0,13.6211,13.654,13.5003,13.5936,71500.0
2008-10-09 11:00:00,24.78,24.86,24.41,24.72,109000.0,13.6046,13.6485,13.4015,13.5716,109000.0
2008-10-09 11:10:00,24.72,24.91,24.64,24.9,117300.0,13.5716,13.676,13.5277,13.6705,117300.0
2008-10-09 11:20:00,24.9,25.0,24.72,24.9,71100.0,13.6705,13.7254,13.5716,13.6705,71100.0
2008-10-09 11:30:00,24.91,25.06,24.8,24.96,84800.0,13.676,13.7583,13.6156,13.7034,84800.0
2008-10-09 11:40:00,24.93,25.17,24.93,25.05,140300.0,13.6869,13.8187,13.6869,13.7528,140300.0
2008-10-09 11:50:00,25.05,25.07,24.91,24.91,83400.0,13.7528,13.7638,13.676,13.676,83400.0
2008-10-09 12:00:00,24.92,25.01,24.8,24.98,71300.0,13.6815,13.7309,13.6156,13.7144,71300.0
2008-10-09 12:10:00,25.0,25.1,24.95,25.05,74100.0,13.7254,13.7803,13.6979,13.7528,74100.0
2008-10-09 12:20:00,25.04,25.13,24.98,24.99,87100.0,13.7473,13.7967,13.7144,13.7199,87100.0
2008-10-09 12:30:00,25.0,25.01,24.91,24.98,67300.0,13.7254,13.7309,13.676,13.7144,67300.0
2008-10-09 12:40:00,24.98,25.02,24.81,24.83,172100.0,13.7144,13.7364,13.6211,13.632,172100.0
2008-10-09 12:50:00,24.82,24.99,24.81,24.93,53500.0,13.6265,13.7199,13.6211,13.6869,53500.0
2008-10-09 13:00:00,24.94,25.02,24.9,24.99,49500.0,13.6924,13.7364,13.6705,13.7199,49500.0
2008-10-09 13:10:00,25.0,25.18,24.98,25.05,80100.0,13.7254,13.8242,13.7144,13.7528,80100.0
2008-10-09 13:20:00,25.03,25.17,24.95,25.09,149800.0,13.7418,13.8187,13.6979,13.7748,149800.0
2008-10-09 13:30:00,25.08,25.17,24.91,24.95,106600.0,13.7693,13.8187,13.676,13.6979,106600.0
2008-10-09 13:40:00,24.95,25.07,24.95,25.05,64500.0,13.6979,13.7638,13.6979,13.7528,64500.0
2008-10-09 13:50:00,25.05,25.18,24.98,25.11,89600.0,13.7528,13.8242,13.7144,13.7858,89600.0
2008-10-09 14:00:00,25.08,25.18,24.99,25.15,77700.0,13.7693,13.8242,13.7199,13.8077,77700.0
2008-10-09 14:10:00,25.15,25.16,24.88,24.94,77100.0,13.8077,13.8132,13.6595,13.6924,77100.0
2008-10-09 14:20:00,24.94,25.07,24.87,24.96,84200.0,13.6924,13.7638,13.654,13.7034,84200.0
2008-10-09 14:30:00,24.95,25.05,24.9,24.96,99600.0,13.6979,13.7528,13.6705,13.7034,99600.0
2008-10-09 14:40:00,24.96,25.12,24.83,24.89,78200.0,13.7034,13.7913,13.632,13.665,78200.0
2008-10-09 14:50:00,24.89,24.93,24.64,24.67,98200.0,13.665,13.6869,13.5277,13.5442,98200.0
2008-10-09 15:00:00,24.66,24.7,24.42,24.63,200800.0,13.5387,13.5607,13.4069,13.5222,200800.0
2008-10-09 15:10:00,24.64,24.65,24.34,24.37,130200.0,13.5277,13.5332,13.363,13.3795,130200.0
2008-10-09 15:20:00,24.38,24.56,24.28,24.34,182500.0,13.385,13.4838,13.3301,13.363,182500.0
2008-10-09 15:30:00,24.35,24.55,24.19,24.21,218200.0,13.3685,13.4783,13.2807,13.2917,218200.0
2008-10-09 15:40:00,24.22,24.24,23.68,23.72,309600.0,13.2971,13.3081,13.0007,13.0226,309600.0
2008-10-09 15:50:00,23.72,23.93,23.34,23.8,520700.0,13.0226,13.1379,12.814,13.0666,520700.0
2008-10-10 09:30:00,23.47,23.5,22.55,23.02,283500.0,12.8854,12.9018,12.3803,12.6383,283500.0
2008-10-10 09:40:00,22.99,23.8,22.99,23.56,205000.0,12.6219,13.0666,12.6219,12.9348,205000.0
2008-10-10 09:50:00,23.5,23.98,23.26,23.79,200400.0,12.9018,13.1654,12.7701,13.0611,200400.0
2008-10-10 10:00:00,23.81,24.57,23.59,24.54,285000.0,13.072,13.4893,12.9513,13.4728,285000.0
2008-10-10 10:10:00,24.54,24.57,23.75,23.84,135100.0,13.4728,13.4893,13.0391,13.0885,135100.0
2008-10-10 10:20:00,23.86,24.08,23.68,23.76,159200.0,13.0995,13.2203,13.0007,13.0446,159200.0
2008-10-10 10:30:00,23.76,23.81,23.5,23.61,116300.0,13.0446,13.072,12.9018,12.9622,116300.0
2008-10-10 10:40:00,23.63,23.69,23.27,23.59,175800.0,12.9732,13.0062,12.7756,12.9513,175800.0
2008-10-10 10:50:00,23.57,23.63,23.28,23.41,106800.0,12.9403,12.9732,12.7811,12.8524,106800.0
2008-10-10 11:00:00,23.44,23.67,22.99,23.04,117800.0,12.8689,12.9952,12.6219,12.6493,117800.0
2008-10-10 11:10:00,23.05,23.37,22.74,23.04,155500.0,12.6548,12.8305,12.4846,12.6493,155500.0
2008-10-10 11:20:00,23.05,23.13,22.75,22.85,91400.0,12.6548,12.6987,12.4901,12.545,91400.0
2008-10-10 11:30:00,22.85,23.2,22.68,23.15,150200.0,12.545,12.7371,12.4517,12.7097,150200.0
2008-10-10 11:40:00,23.15,23.23,22.86,22.88,91100.0,12.7097,12.7536,12.5505,12.5615,91100.0
2008-10-10 11:50:00,22.86,22.98,22.65,22.68,200400.0,12.5505,12.6164,12.4352,12.4517,200400.0
2008-10-10 12:00:00,22.69,23.17,22.64,23.0,153400.0,12.4571,12.7207,12.4297,12.6273,153400.0
2008-10-10 12:10:00,23.06,23.49,23.02,23.21,90100.0,12.6603,12.8964,12.6383,12.7426,90100.0
2008-10-10 12:20:00,23.23,23.45,23.15,23.17,65000.0,12.7536,12.8744,12.7097,12.7207,65000.0
2008-10-10 12:30:00,23.17,23.25,22.91,22.99,84600.0,12.7207,12.7646,12.5779,12.6219,84600.0
2008-10-10 12:40:00,22.97,23.4,22.94,23.08,114300.0,12.6109,12.8469,12.5944,12.6713,114300.0
2008-10-10 12:50:00,23.06,23.21,22.88,22.98,52900.0,12.6603,12.7426,12.5615,12.6164,52900.0
2008-10-10 13:00:00,23.01,23.03,22.8,23.03,57600.0,12.6328,12.6438,12.5175,12.6438,57600.0
2008-10-10 13:10:00,22.99,23.0,22.71,22.74,68500.0,12.6219,12.6273,12.4681,12.4846,68500.0
2008-10-10 13:20:00,22.73,23.07,22.7,22.97,77700.0,12.4791,12.6658,12.4626,12.6109,77700.0
2008-10-10 13:30:00,22.98,22.98,22.66,22.84,99900.0,12.6164,12.6164,12.4407,12.5395,99900.0
2008-10-10 13:40:00,22.83,22.83,22.29,22.33,90000.0,12.534,12.534,12.2375,12.2595,90000.0
2008-10-10 13:50:00,22.35,22.7,22.27,22.68,160700.0,12.2705,12.4626,12.2266,12.4517,160700.0
2008-10-10 14:00:00,22.65,23.04,22.43,23.04,155800.0,12.4352,12.6493,12.3144,12.6493,155800.0
2008-10-10 14:10:00,23.04,23.29,22.65,22.65,235400.0,12.6493,12.7866,12.4352,12.4352,235400.0
2008-10-10 14:20:00,22.65,22.96,22.5,22.59,202500.0,12.4352,12.6054,12.3528,12.4022,202500.0
2008-10-10 14:30:00,22.6,22.77,22.35,22.63,156200.0,12.4077,12.5011,12.2705,12.4242,156200.0
2008-10-10 14:40:00,22.64,22.8,22.44,22.64,97900.0,12.4297,12.5175,12.3199,12.4297,97900.0
2008-10-10 14:50:00,22.63,22.79,22.1,22.39,317100.0,12.4242,12.512,12.1332,12.2924,317100.0
2008-10-10 15:00:00,22.36,22.85,22.33,22.72,185700.0,12.276,12.545,12.2595,12.4736,185700.0
2008-10-10 15:10:00,22.72,23.5,22.69,23.25,222800.0,12.4736,12.9018,12.4571,12.7646,222800.0
2008-10-10 15:20:00,23.26,24.24,23.22,24.07,235800.0,12.7701,13.3081,12.7481,13.2148,235800.0
2008-10-10 15:30:00,24.07,25.04,23.99,24.5,512000.0,13.2148,13.7473,13.1709,13.4509,512000.0
2008-10-10 15:40:00,24.53,24.54,23.68,23.71,375800.0,13.4673,13.4728,13.0007,13.0171,375800.0
2008-10-10 15:50:00,23.68,23.97,23.49,23.72,406200.0,13.0007,13.1599,12.8964,13.0226,406200.0
2008-10-13 09:30:00,24.7,24.9,24.46,24.47,300100.0,13.5607,13.6705,13.4289,13.4344,300100.0
2008-10-13 09:40:00,24.47,25.03,24.36,25.03,327800.0,13.4344,13.7418,13.374,13.7418,327800.0
2008-10-13 09:50:00,25.02,25.04,24.85,24.97,246500.0,13.7364,13.7473,13.643,13.7089,246500.0
2008-10-13 10:00:00,24.96,25.01,24.72,24.74,237100.0,13.7034,13.7309,13.5716,13.5826,237100.0
2008-10-13 10:10:00,24.74,24.86,24.66,24.74,147100.0,13.5826,13.6485,13.5387,13.5826,147100.0
2008-10-13 10:20:00,24.76,24.97,24.65,24.89,162600.0,13.5936,13.7089,13.5332,13.665,162600.0
2008-10-13 10:30:00,24.89,24.93,24.69,24.86,110000.0,13.665,13.6869,13.5552,13.6485,110000.0
2008-10-13 10:40:00,24.87,24.91,24.77,24.81,100400.0,13.654,13.676,13.5991,13.6211,100400.0
2008-10-13 10:50:00,24.8,24.87,24.77,24.78,111500.0,13.6156,13.654,13.5991,13.6046,111500.0
2008-10-13 11:00:00,24.77,24.81,24.62,24.65,94100.0,13.5991,13.6211,13.5167,13.5332,94100.0
2008-10-13 11:10:00,24.65,24.67,24.53,24.55,212500.0,13.5332,13.5442,13.4673,13.4783,212500.0
2008-10-13 11:20:00,24.54,24.67,24.51,24.63,76700.0,13.4728,13.5442,13.4564,13.5222,76700.0
2008-10-13 11:30:00,24.62,24.78,24.62,24.78,126000.0,13.5167,13.6046,13.5167,13.6046,126000.0
2008-10-13 11:40:00,24.79,24.9,24.72,24.72,113000.0,13.6101,13.6705,13.5716,13.5716,113000.0
2008-10-13 11:50:00,24.73,24.74,24.67,24.74,100400.0,13.5771,13.5826,13.5442,13.5826,100400.0
2008-10-13 12:00:00,24.75,24.9,24.7,24.9,57500.0,13.5881,13.6705,13.5607,13.6705,57500.0
2008-10-13 12:10:00,24.89,24.94,24.79,24.83,128300.0,13.665,13.6924,13.6101,13.632,128300.0
2008-10-13 12:20:00,24.83,24.93,24.79,24.92,116300.0,13.632,13.6869,13.6101,13.6815,116300.0
2008-10-13 12:30:00,24.93,24.98,24.9,24.95,122600.0,13.6869,13.7144,13.6705,13.6979,122600.0
2008-10-13 12:40:00,24.96,24.96,24.95,24.95,39800.0,13.7034,13.7034,13.6979,13.6979,39800.0
2008-10-13 12:50:00,24.96,24.96,24.79,24.81,50900.0,13.7034,13.7034,13.6101,13.6211,50900.0
2008-10-13 13:00:00,24.83,24.88,24.8,24.84,58300.0,13.632,13.6595,13.6156,13.6375,58300.0
2008-10-13 13:10:00,24.84,24.96,24.84,24.93,62200.0,13.6375,13.7034,13.6375,13.6869,62200.0
2008-10-13 13:20:00,24.93,24.99,24.92,24.97,71300.0,13.6869,13.7199,13.6815,13.7089,71300.0
2008-10-13 13:30:00,24.97,24.98,24.94,24.96,56600.0,13.7089,13.7144,13.6924,13.7034,56600.0
2008-10-13 13:40:00,24.96,24.98,24.91,24.92,127300.0,13.7034,13.7144,13.676,13.6815,127300.0
2008-10-13 13:50:00,24.92,24.94,24.71,24.73,87300.0,13.6815,13.6924,13.5662,13.5771,87300.0
2008-10-13 14:00:00,24.72,24.8,24.6,24.62,64000.0,13.5716,13.6156,13.5058,13.5167,64000.0
2008-10-13 14:10:00,24.62,24.73,24.61,24.72,38300.0,13.5167,13.5771,13.5113,13.5716,38300.0
2008-10-13 14:20:00,24.71,24.72,24.53,24.55,94800.0,13.5662,13.5716,13.4673,13.4783,94800.0
2008-10-13 14:30:00,24.55,24.65,24.48,24.65,94300.0,13.4783,13.5332,13.4399,13.5332,94300.0
2008-10-13 14:40:00,24.66,24.79,24.65,24.78,63700.0,13.5387,13.6101,13.5332,13.6046,63700.0
2008-10-13 14:50:00,24.78,24.86,24.75,24.85,144300.0,13.6046,13.6485,13.5881,13.643,144300.0
2008-10-13 15:00:00,24.84,25.0,24.84,24.99,97300.0,13.6375,13.7254,13.6375,13.7199,97300.0
2008-10-13 15:10:00,24.99,25.09,24.97,25.02,203200.0,13.7199,13.7748,13.7089,13.7364,203200.0
2008-10-13 15:20:00,25.02,25.23,24.99,25.19,176300.0,13.7364,13.8516,13.7199,13.8297,176300.0
2008-10-13 15:30:00,25.18,25.3,25.14,25.29,213000.0,13.8242,13.8901,13.8022,13.8846,213000.0
2008-10-13 15:40:00,25.29,25.37,25.28,25.34,238400.0,13.8846,13.9285,13.8791,13.912,238400.0
2008-10-13 15:50:00,25.36,25.96,25.36,25.95,435700.0,13.923,14.2524,13.923,14.2469,435700.0
2008-10-14 09:30:00,26.39,26.89,25.5,25.52,177600.0,14.4885,14.763,13.9999,14.0109,177600.0
2008-10-14 09:40:00,25.55,25.56,25.11,25.25,388000.0,14.0273,14.0328,13.7858,13.8626,388000.0
2008-10-14 09:50:00,25.26,25.43,24.87,24.95,242800.0,13.8681,13.9614,13.654,13.6979,242800.0
2008-10-14 10:00:00,24.95,25.3,24.88,25.03,190200.0,13.6979,13.8901,13.6595,13.7418,190200.0
2008-10-14 10:10:00,25.02,25.23,24.75,25.19,239100.0,13.7364,13.8516,13.5881,13.8297,239100.0
2008-10-14 10:20:00,25.17,25.23,24.98,25.06,169300.0,13.8187,13.8516,13.7144,13.7583,169300.0
2008-10-14 10:30:00,25.05,25.13,24.7,24.73,102200.0,13.7528,13.7967,13.5607,13.5771,102200.0
2008-10-14 10:40:00,24.74,24.8,24.46,24.66,162100.0,13.5826,13.6156,13.4289,13.5387,162100.0
2008-10-14 10:50:00,24.66,24.86,24.65,24.83,152500.0,13.5387,13.6485,13.5332,13.632,152500.0
2008-10-14 11:00:00,24.82,24.82,24.52,24.69,110000.0,13.6265,13.6265,13.4618,13.5552,110000.0
2008-10-14 11:10:00,24.7,24.89,24.59,24.88,86500.0,13.5607,13.665,13.5003,13.6595,86500.0
2008-10-14 11:20:00,24.9,25.18,24.82,25.1,135600.0,13.6705,13.8242,13.6265,13.7803,135600.0
2008-10-14 11:30:00,25.09,25.2,24.9,25.03,87100.0,13.7748,13.8352,13.6705,13.7418,87100.0
2008-10-14 11:40:00,25.03,25.2,25.02,25.18,97200.0,13.7418,13.8352,13.7364,13.8242,97200.0
2008-10-14 11:50:00,25.18,25.18,24.92,25.03,162300.0,13.8242,13.8242,13.6815,13.7418,162300.0
2008-10-14 12:00:00,25.02,25.04,24.82,25.04,77500.0,13.7364,13.7473,13.6265,13.7473,77500.0
2008-10-14 12:10:00,25.05,25.15,24.99,25.09,52400.0,13.7528,13.8077,13.7199,13.7748,52400.0
2008-10-14 12:20:00,25.09,25.17,25.03,25.14,59100.0,13.7748,13.8187,13.7418,13.8022,59100.0
2008-10-14 12:30:00,25.13,25.2,25.0,25.17,118100.0,13.7967,13.8352,13.7254,13.8187,118100.0
2008-10-14 12:40:00,25.18,25.2,25.08,25.13,88100.0,13.8242,13.8352,13.7693,13.7967,88100.0
2008-10-14 12:50:00,25.13,25.16,24.87,24.87,125100.0,13.7967,13.8132,13.654,13.654,125100.0
2008-10-14 13:00:00,24.88,24.97,24.78,24.95,99900.0,13.6595,13.7089,13.6046,13.6979,99900.0
2008-10-14 13:10:00,24.94,24.96,24.74,24.8,158100.0,13.6924,13.7034,13.5826,13.6156,158100.0
2008-10-14 13:20:00,24.8,24.93,24.76,24.93,130800.0,13.6156,13.6869,13.5936,13.6869,130800.0
2008-10-14 13:30:00,24.94,25.05,24.75,24.75,104600.0,13.6924,13.7528,13.5881,13.5881,104600.0
2008-10-14 13:40:00,24.77,24.77,24.64,24.64,216000.0,13.5991,13.5991,13.5277,13.5277,216000.0
2008-10-14 13:50:00,24.64,24.68,24.51,24.59,182500.0,13.5277,13.5497,13.4564,13.5003,182500.0
2008-10-14 14:00:00,24.59,24.72,24.51,24.59,352700.0,13.5003,13.5716,13.4564,13.5003,352700.0
2008-10-14 14:10:00,24.59,24.65,24.33,24.4,246100.0,13.5003,13.5332,13.3575,13.396,246100.0
2008-10-14 14:20:00,24.42,24.58,24.28,24.58,198900.0,13.4069,13.4948,13.3301,13.4948,198900.0
2008-10-14 14:30:00,24.58,24.61,24.39,24.47,198900.0,13.4948,13.5113,13.3905,13.4344,198900.0
2008-10-14 14:40:00,24.45,24.45,24.07,24.09,398800.0,13.4234,13.4234,13.2148,13.2258,398800.0
2008-10-14 14:50:00,24.08,24.14,23.98,24.09,389000.0,13.2203,13.2532,13.1654,13.2258,389000.0
2008-10-14 15:00:00,24.09,24.34,24.02,24.34,248400.0,13.2258,13.363,13.1873,13.363,248400.0
2008-10-14 15:10:00,24.35,24.6,24.35,24.46,287100.0,13.3685,13.5058,13.3685,13.4289,287100.0
2008-10-14 15:20:00,24.46,24.52,24.08,24.1,355700.0,13.4289,13.4618,13.2203,13.2313,355700.0
2008-10-14 15:30:00,24.1,24.29,23.98,24.0,414800.0,13.2313,13.3356,13.1654,13.1764,414800.0
2008-10-14 15:40:00,23.99,24.41,23.99,24.34,346900.0,13.1709,13.4015,13.1709,13.363,346900.0
2008-10-14 15:50:00,24.34,24.34,24.09,24.09,432700.0,13.363,13.363,13.2258,13.2258,432700.0
2008-10-15 09:30:00,24.12,24.16,23.6,23.65,154400.0,13.2422,13.2642,12.9568,12.9842,154400.0
2008-10-15 09:40:00,23.65,24.03,23.51,23.65,232000.0,12.9842,13.1928,12.9073,12.9842,232000.0
2008-10-15 09:50:00,23.66,24.02,23.57,23.98,194500.0,12.9897,13.1873,12.9403,13.1654,194500.0
2008-10-15 10:00:00,23.98,23.99,23.59,23.67,155800.0,13.1654,13.1709,12.9513,12.9952,155800.0
2008-10-15 10:10:00,23.67,23.8,23.6,23.72,175100.0,12.9952,13.0666,12.9568,13.0226,175100.0
2008-10-15 10:20:00,23.74,24.05,23.74,23.92,140600.0,13.0336,13.2038,13.0336,13.1324,140600.0
2008-10-15 10:30:00,23.93,24.15,23.91,24.08,321900.0,13.1379,13.2587,13.1269,13.2203,321900.0
2008-10-15 10:40:00,24.1,24.13,23.77,23.77,164500.0,13.2313,13.2477,13.0501,13.0501,164500.0
2008-10-15 10:50:00,23.77,23.81,23.51,23.53,103100.0,13.0501,13.072,12.9073,12.9183,103100.0
2008-10-15 11:00:00,23.55,23.82,23.52,23.82,58300.0,12.9293,13.0775,12.9128,13.0775,58300.0
2008-10-15 11:10:00,23.82,23.9,23.73,23.85,80300.0,13.0775,13.1215,13.0281,13.094,80300.0
2008-10-15 11:20:00,23.86,23.86,23.36,23.54,237800.0,13.0995,13.0995,12.825,12.9238,237800.0
2008-10-15 11:30:00,23.54,23.58,23.36,23.38,139900.0,12.9238,12.9458,12.825,12.836,139900.0
2008-10-15 11:40:00,23.38,23.45,23.18,23.24,167500.0,12.836,12.8744,12.7262,12.7591,167500.0
2008-10-15 11:50:00,23.25,23.25,23.12,23.2,76100.0,12.7646,12.7646,12.6932,12.7371,76100.0
2008-10-15 12:00:00,23.2,23.3,23.18,23.27,124400.0,12.7371,12.792,12.7262,12.7756,124400.0
2008-10-15 12:10:00,23.27,23.29,23.03,23.03,103100.0,12.7756,12.7866,12.6438,12.6438,103100.0
2008-10-15 12:20:00,23.03,23.03,22.8,22.85,156300.0,12.6438,12.6438,12.5175,12.545,156300.0
2008-10-15 12:30:00,22.86,23.05,22.86,23.05,77600.0,12.5505,12.6548,12.5505,12.6548,77600.0
2008-10-15 12:40:00,23.05,23.14,23.01,23.07,92900.0,12.6548,12.7042,12.6328,12.6658,92900.0
2008-10-15 12:50:00,23.08,23.15,23.0,23.04,87800.0,12.6713,12.7097,12.6273,12.6493,87800.0
2008-10-15 13:00:00,23.03,23.03,22.88,22.92,70100.0,12.6438,12.6438,12.5615,12.5834,70100.0
2008-10-15 13:10:00,22.92,22.94,22.65,22.69,106000.0,12.5834,12.5944,12.4352,12.4571,106000.0
2008-10-15 13:20:00,22.69,22.72,22.46,22.54,166700.0,12.4571,12.4736,12.3309,12.3748,166700.0
2008-10-15 13:30:00,22.54,24.09,22.2,22.37,188500.0,12.3748,13.2258,12.1881,12.2815,188500.0
2008-10-15 13:40:00,22.37,22.46,22.3,22.4,111900.0,12.2815,12.3309,12.243,12.2979,111900.0
2008-10-15 13:50:00,22.39,22.44,22.31,22.39,120700.0,12.2924,12.3199,12.2485,12.2924,120700.0
2008-10-15 14:00:00,22.39,22.42,22.2,22.35,126600.0,12.2924,12.3089,12.1881,12.2705,126600.0
2008-10-15 14:10:00,22.35,22.35,22.14,22.22,131600.0,12.2705,12.2705,12.1552,12.1991,131600.0
2008-10-15 14:20:00,22.23,22.6,22.23,22.57,154800.0,12.2046,12.4077,12.2046,12.3913,154800.0
2008-10-15 14:30:00,22.56,22.64,22.49,22.52,117100.0,12.3858,12.4297,12.3473,12.3638,117100.0
2008-10-15 14:40:00,22.52,22.82,22.52,22.81,239300.0,12.3638,12.5285,12.3638,12.523,239300.0
2008-10-15 14:50:00,22.81,22.81,22.47,22.52,238700.0,12.523,12.523,12.3364,12.3638,238700.0
2008-10-15 15:00:00,22.51,22.68,22.33,22.65,200400.0,12.3583,12.4517,12.2595,12.4352,200400.0
2008-10-15 15:10:00,22.64,22.68,22.39,22.42,134700.0,12.4297,12.4517,12.2924,12.3089,134700.0
2008-10-15 15:20:00,22.42,22.47,22.18,22.2,206700.0,12.3089,12.3364,12.1771,12.1881,206700.0
2008-10-15 15:30:00,22.19,22.21,21.88,22.0,243200.0,12.1826,12.1936,12.0124,12.0783,243200.0
2008-10-15 15:40:00,21.99,22.11,21.9,21.9,261000.0,12.0728,12.1387,12.0234,12.0234,261000.0
2008-10-15 15:50:00,21.91,21.91,21.55,21.56,478500.0,12.0289,12.0289,11.8313,11.8368,478500.0
2008-10-16 09:30:00,21.84,21.99,21.45,21.73,402700.0,11.9905,12.0728,11.7764,11.9301,402700.0
2008-10-16 09:40:00,21.73,22.23,21.73,22.19,401700.0,11.9301,12.2046,11.9301,12.1826,401700.0
2008-10-16 09:50:00,22.2,22.27,21.86,22.0,193200.0,12.1881,12.2266,12.0015,12.0783,193200.0
2008-10-16 10:00:00,22.01,22.01,21.65,21.65,203100.0,12.0838,12.0838,11.8862,11.8862,203100.0
2008-10-16 10:10:00,21.66,21.66,21.05,21.3,213100.0,11.8917,11.8917,11.5568,11.694,213100.0
2008-10-16 10:20:00,21.3,21.57,21.25,21.27,98900.0,11.694,11.8423,11.6666,11.6775,98900.0
2008-10-16 10:30:00,21.25,21.32,21.01,21.16,120100.0,11.6666,11.705,11.5348,11.6172,120100.0
2008-10-16 10:40:00,21.19,21.53,21.13,21.48,141800.0,11.6336,11.8203,11.6007,11.7928,141800.0
2008-10-16 10:50:00,21.51,21.57,21.05,21.07,86500.0,11.8093,11.8423,11.5568,11.5677,86500.0
2008-10-16 11:00:00,21.08,21.12,20.85,20.87,122700.0,11.5732,11.5952,11.447,11.4579,122700.0
2008-10-16 11:10:00,20.85,20.96,20.67,20.92,137700.0,11.447,11.5074,11.3481,11.4854,137700.0
2008-10-16 11:20:00,20.92,21.17,20.9,21.03,119900.0,11.4854,11.6226,11.4744,11.5458,119900.0
2008-10-16 11:30:00,21.05,21.4,21.01,21.23,178100.0,11.5568,11.7489,11.5348,11.6556,178100.0
2008-10-16 11:40:00,21.23,21.51,21.19,21.28,124100.0,11.6556,11.8093,11.6336,11.683,124100.0
2008-10-16 11:50:00,21.29,21.44,21.12,21.29,182000.0,11.6885,11.7709,11.5952,11.6885,182000.0
2008-10-16 12:00:00,21.28,21.32,21.08,21.29,114500.0,11.683,11.705,11.5732,11.6885,114500.0
2008-10-16 12:10:00,21.3,21.89,21.29,21.68,195900.0,11.694,12.0179,11.6885,11.9026,195900.0
2008-10-16 12:20:00,21.69,21.83,21.48,21.49,190000.0,11.9081,11.985,11.7928,11.7983,190000.0
2008-10-16 12:30:00,21.48,21.77,21.42,21.75,100500.0,11.7928,11.9521,11.7599,11.9411,100500.0
2008-10-16 12:40:00,21.74,21.81,21.5,21.62,130600.0,11.9356,11.974,11.8038,11.8697,130600.0
2008-10-16 12:50:00,21.65,21.67,21.43,21.54,117700.0,11.8862,11.8972,11.7654,11.8258,117700.0
2008-10-16 13:00:00,21.53,21.74,21.39,21.42,160200.0,11.8203,11.9356,11.7434,11.7599,160200.0
2008-10-16 13:10:00,21.42,21.82,21.41,21.71,194600.0,11.7599,11.9795,11.7544,11.9191,194600.0
2008-10-16 13:20:00,21.7,21.85,21.56,21.63,134100.0,11.9136,11.996,11.8368,11.8752,134100.0
2008-10-16 13:30:00,21.62,21.7,21.35,21.44,67200.0,11.8697,11.9136,11.7215,11.7709,67200.0
2008-10-16 13:40:00,21.44,21.68,21.39,21.61,88500.0,11.7709,11.9026,11.7434,11.8642,88500.0
2008-10-16 13:50:00,21.61,21.86,21.56,21.81,98700.0,11.8642,12.0015,11.8368,11.974,98700.0
2008-10-16 14:00:00,21.82,21.88,21.64,21.71,82000.0,11.9795,12.0124,11.8807,11.9191,82000.0
2008-10-16 14:10:00,21.72,21.77,21.55,21.61,54000.0,11.9246,11.9521,11.8313,11.8642,54000.0
2008-10-16 14:20:00,21.6,21.64,21.42,21.54,74500.0,11.8587,11.8807,11.7599,11.8258,74500.0
2008-10-16 14:30:00,21.54,21.78,21.44,21.76,65000.0,11.8258,11.9575,11.7709,11.9466,65000.0
2008-10-16 14:40:00,21.76,22.07,21.7,22.0,139500.0,11.9466,12.1168,11.9136,12.0783,139500.0
2008-10-16 14:50:00,21.99,22.02,21.83,21.92,146700.0,12.0728,12.0893,11.985,12.0344,146700.0
2008-10-16 15:00:00,21.92,22.2,21.83,22.19,252800.0,12.0344,12.1881,11.985,12.1826,252800.0
2008-10-16 15:10:00,22.2,22.34,22.12,22.2,387000.0,12.1881,12.265,12.1442,12.1881,387000.0
2008-10-16 15:20:00,22.22,22.22,21.97,22.15,200500.0,12.1991,12.1991,12.0619,12.1607,200500.0
2008-10-16 15:30:00,22.15,22.18,21.88,22.08,305800.0,12.1607,12.1771,12.0124,12.1222,305800.0
2008-10-16 15:40:00,22.09,22.43,22.07,22.42,243200.0,12.1277,12.3144,12.1168,12.3089,243200.0
2008-10-16 15:50:00,22.43,22.52,22.38,22.45,341600.0,12.3144,12.3638,12.287,12.3254,341600.0
2008-10-17 09:30:00,22.5,22.51,21.8,21.97,573500.0,12.3528,12.3583,11.9685,12.0619,573500.0
2008-10-17 09:40:00,21.93,22.57,21.92,22.28,200700.0,12.0399,12.3913,12.0344,12.2321,200700.0
2008-10-17 09:50:00,22.27,22.7,22.25,22.59,244600.0,12.2266,12.4626,12.2156,12.4022,244600.0
2008-10-17 10:00:00,22.58,22.64,22.41,22.49,317200.0,12.3968,12.4297,12.3034,12.3473,317200.0
2008-10-17 10:10:00,22.49,22.65,22.44,22.46,201900.0,12.3473,12.4352,12.3199,12.3309,201900.0
2008-10-17 10:20:00,22.45,22.62,22.43,22.62,237800.0,12.3254,12.4187,12.3144,12.4187,237800.0
2008-10-17 10:30:00,22.62,22.62,22.43,22.49,79800.0,12.4187,12.4187,12.3144,12.3473,79800.0
2008-10-17 10:40:00,22.48,22.91,22.44,22.91,175100.0,12.3419,12.5779,12.3199,12.5779,175100.0
2008-10-17 10:50:00,22.9,22.97,22.73,22.81,128400.0,12.5724,12.6109,12.4791,12.523,128400.0
2008-10-17 11:00:00,22.83,23.06,22.78,23.04,93400.0,12.534,12.6603,12.5066,12.6493,93400.0
2008-10-17 11:10:00,23.02,23.04,22.8,22.81,123200.0,12.6383,12.6493,12.5175,12.523,123200.0
2008-10-17 11:20:00,22.81,22.84,22.61,22.62,181800.0,12.523,12.5395,12.4132,12.4187,181800.0
2008-10-17 11:30:00,22.61,22.68,22.47,22.52,63100.0,12.4132,12.4517,12.3364,12.3638,63100.0
2008-10-17 11:40:00,22.52,22.64,22.47,22.5,83000.0,12.3638,12.4297,12.3364,12.3528,83000.0
2008-10-17 11:50:00,22.52,22.62,22.49,22.5,146500.0,12.3638,12.4187,12.3473,12.3528,146500.0
2008-10-17 12:00:00,22.49,22.58,22.46,22.56,51400.0,12.3473,12.3968,12.3309,12.3858,51400.0
2008-10-17 12:10:00,22.57,22.65,22.48,22.51,116000.0,12.3913,12.4352,12.3419,12.3583,116000.0
2008-10-17 12:20:00,22.51,22.69,22.5,22.56,92200.0,12.3583,12.4571,12.3528,12.3858,92200.0
2008-10-17 12:30:00,22.55,22.58,22.42,22.49,51800.0,12.3803,12.3968,12.3089,12.3473,51800.0
2008-10-17 12:40:00,22.5,22.6,22.49,22.58,56500.0,12.3528,12.4077,12.3473,12.3968,56500.0
2008-10-17 12:50:00,22.58,22.58,22.47,22.51,163400.0,12.3968,12.3968,12.3364,12.3583,163400.0
2008-10-17 13:00:00,22.52,22.53,22.44,22.45,236700.0,12.3638,12.3693,12.3199,12.3254,236700.0
2008-10-17 13:10:00,22.46,22.51,22.43,22.49,93700.0,12.3309,12.3583,12.3144,12.3473,93700.0
2008-10-17 13:20:00,22.49,22.58,22.49,22.51,109900.0,12.3473,12.3968,12.3473,12.3583,109900.0
2008-10-17 13:30:00,22.51,22.53,22.46,22.51,156300.0,12.3583,12.3693,12.3309,12.3583,156300.0
2008-10-17 13:40:00,22.51,22.55,22.42,22.46,138000.0,12.3583,12.3803,12.3089,12.3309,138000.0
2008-10-17 13:50:00,22.45,22.5,22.34,22.39,220900.0,12.3254,12.3528,12.265,12.2924,220900.0
2008-10-17 14:00:00,22.4,22.49,22.23,22.26,145800.0,12.2979,12.3473,12.2046,12.2211,145800.0
2008-10-17 14:10:00,22.25,22.34,22.12,22.12,96500.0,12.2156,12.265,12.1442,12.1442,96500.0
2008-10-17 14:20:00,22.11,22.13,22.0,22.0,126700.0,12.1387,12.1497,12.0783,12.0783,126700.0
2008-10-17 14:30:00,22.0,22.04,21.7,21.7,218900.0,12.0783,12.1003,11.9136,11.9136,218900.0
2008-10-17 14:40:00,21.72,21.86,21.65,21.79,214700.0,11.9246,12.0015,11.8862,11.963,214700.0
2008-10-17 14:50:00,21.79,21.98,21.65,21.87,192000.0,11.963,12.0673,11.8862,12.007,192000.0
2008-10-17 15:00:00,21.87,22.03,21.85,21.94,217200.0,12.007,12.0948,11.996,12.0454,217200.0
2008-10-17 15:10:00,21.93,21.94,21.66,21.66,179400.0,12.0399,12.0454,11.8917,11.8917,179400.0
2008-10-17 15:20:00,21.66,21.66,21.47,21.63,226200.0,11.8917,11.8917,11.7873,11.8752,226200.0
2008-10-17 15:30:00,21.63,21.81,21.5,21.55,269500.0,11.8752,11.974,11.8038,11.8313,269500.0
2008-10-17 15:40:00,21.55,21.64,21.46,21.48,388200.0,11.8313,11.8807,11.7819,11.7928,388200.0
2008-10-17 15:50:00,21.48,21.52,21.34,21.44,404900.0,11.7928,11.8148,11.716,11.7709,404900.0
2008-10-20 09:30:00,21.69,21.92,21.52,21.82,142800.0,11.9081,12.0344,11.8148,11.9795,142800.0
2008-10-20 09:40:00,21.81,21.95,21.76,21.85,185100.0,11.974,12.0509,11.9466,11.996,185100.0
2008-10-20 09:50:00,21.85,21.94,21.78,21.84,181700.0,11.996,12.0454,11.9575,11.9905,181700.0
2008-10-20 10:00:00,21.84,21.86,21.64,21.83,499600.0,11.9905,12.0015,11.8807,11.985,499600.0
2008-10-20 10:10:00,21.83,21.86,21.75,21.82,115300.0,11.985,12.0015,11.9411,11.9795,115300.0
2008-10-20 10:20:00,21.83,21.84,21.58,21.62,108600.0,11.985,11.9905,11.8477,11.8697,108600.0
2008-10-20 10:30:00,21.62,21.87,21.62,21.68,143400.0,11.8697,12.007,11.8697,11.9026,143400.0
2008-10-20 10:40:00,21.67,21.68,21.29,21.46,118100.0,11.8972,11.9026,11.6885,11.7819,118100.0
2008-10-20 10:50:00,21.48,21.55,21.37,21.47,66700.0,11.7928,11.8313,11.7324,11.7873,66700.0
2008-10-20 11:00:00,21.47,21.49,21.32,21.44,55900.0,11.7873,11.7983,11.705,11.7709,55900.0
2008-10-20 11:10:00,21.44,21.45,21.26,21.36,80500.0,11.7709,11.7764,11.6721,11.727,80500.0
2008-10-20 11:20:00,21.35,21.45,21.28,21.41,48900.0,11.7215,11.7764,11.683,11.7544,48900.0
2008-10-20 11:30:00,21.41,21.43,21.3,21.33,29300.0,11.7544,11.7654,11.694,11.7105,29300.0
2008-10-20 11:40:00,21.35,21.47,21.33,21.44,75800.0,11.7215,11.7873,11.7105,11.7709,75800.0
2008-10-20 11:50:00,21.44,21.5,21.37,21.37,94300.0,11.7709,11.8038,11.7324,11.7324,94300.0
2008-10-20 12:00:00,21.37,21.43,21.33,21.43,57700.0,11.7324,11.7654,11.7105,11.7654,57700.0
2008-10-20 12:10:00,21.43,21.48,21.42,21.46,129500.0,11.7654,11.7928,11.7599,11.7819,129500.0
2008-10-20 12:20:00,21.45,21.46,21.33,21.42,70900.0,11.7764,11.7819,11.7105,11.7599,70900.0
2008-10-20 12:30:00,21.42,21.46,21.37,21.41,72400.0,11.7599,11.7819,11.7324,11.7544,72400.0
2008-10-20 12:40:00,21.41,21.47,21.36,21.46,67400.0,11.7544,11.7873,11.727,11.7819,67400.0
2008-10-20 12:50:00,21.46,21.46,21.39,21.43,94100.0,11.7819,11.7819,11.7434,11.7654,94100.0
2008-10-20 13:00:00,21.43,21.43,21.33,21.38,66200.0,11.7654,11.7654,11.7105,11.7379,66200.0
2008-10-20 13:10:00,21.39,21.42,21.36,21.4,71300.0,11.7434,11.7599,11.727,11.7489,71300.0
2008-10-20 13:20:00,21.4,21.42,21.36,21.38,84000.0,11.7489,11.7599,11.727,11.7379,84000.0
2008-10-20 13:30:00,21.39,21.43,21.35,21.41,153800.0,11.7434,11.7654,11.7215,11.7544,153800.0
2008-10-20 13:40:00,21.41,21.48,21.37,21.47,137000.0,11.7544,11.7928,11.7324,11.7873,137000.0
2008-10-20 13:50:00,21.47,21.49,21.4,21.43,108700.0,11.7873,11.7983,11.7489,11.7654,108700.0
2008-10-20 14:00:00,21.43,21.6,21.4,21.56,90300.0,11.7654,11.8587,11.7489,11.8368,90300.0
2008-10-20 14:10:00,21.57,21.7,21.55,21.55,116900.0,11.8423,11.9136,11.8313,11.8313,116900.0
2008-10-20 14:20:00,21.56,21.56,21.39,21.45,111300.0,11.8368,11.8368,11.7434,11.7764,111300.0
2008-10-20 14:30:00,21.44,21.47,21.36,21.45,78500.0,11.7709,11.7873,11.727,11.7764,78500.0
2008-10-20 14:40:00,21.45,21.46,21.37,21.38,133400.0,11.7764,11.7819,11.7324,11.7379,133400.0
2008-10-20 14:50:00,21.37,21.44,21.37,21.44,238400.0,11.7324,11.7709,11.7324,11.7709,238400.0
2008-10-20 15:00:00,21.44,21.46,21.3,21.45,208800.0,11.7709,11.7819,11.694,11.7764,208800.0
2008-10-20 15:10:00,21.44,21.48,21.36,21.44,104900.0,11.7709,11.7928,11.727,11.7709,104900.0
2008-10-20 15:20:00,21.44,21.46,21.35,21.39,136900.0,11.7709,11.7819,11.7215,11.7434,136900.0
2008-10-20 15:30:00,21.38,21.39,21.36,21.36,208500.0,11.7379,11.7434,11.727,11.727,208500.0
2008-10-20 15:40:00,21.36,21.38,21.3,21.34,189400.0,11.727,11.7379,11.694,11.716,189400.0
2008-10-20 15:50:00,21.34,21.42,21.33,21.4,446700.0,11.716,11.7599,11.7105,11.7489,446700.0
2008-10-21 09:30:00,21.22,21.3,21.06,21.26,99900.0,11.6501,11.694,11.5623,11.6721,99900.0
2008-10-21 09:40:00,21.24,21.26,21.04,21.19,110600.0,11.6611,11.6721,11.5513,11.6336,110600.0
2008-10-21 09:50:00,21.18,21.25,21.08,21.2,77900.0,11.6281,11.6666,11.5732,11.6391,77900.0
2008-10-21 10:00:00,21.2,21.27,21.14,21.26,92800.0,11.6391,11.6775,11.6062,11.6721,92800.0
2008-10-21 10:10:00,21.26,21.31,21.21,21.25,124000.0,11.6721,11.6995,11.6446,11.6666,124000.0
2008-10-21 10:20:00,21.25,21.28,21.2,21.22,162400.0,11.6666,11.683,11.6391,11.6501,162400.0
2008-10-21 10:30:00,21.21,21.21,21.06,21.1,101100.0,11.6446,11.6446,11.5623,11.5842,101100.0
2008-10-21 10:40:00,21.11,21.22,21.05,21.08,41600.0,11.5897,11.6501,11.5568,11.5732,41600.0
2008-10-21 10:50:00,21.08,21.15,21.01,21.15,41300.0,11.5732,11.6117,11.5348,11.6117,41300.0
2008-10-21 11:00:00,21.14,21.18,21.06,21.1,48700.0,11.6062,11.6281,11.5623,11.5842,48700.0
2008-10-21 11:10:00,21.1,21.1,21.04,21.05,26800.0,11.5842,11.5842,11.5513,11.5568,26800.0
2008-10-21 11:20:00,21.06,21.1,21.01,21.09,38100.0,11.5623,11.5842,11.5348,11.5787,38100.0
2008-10-21 11:30:00,21.1,21.1,21.02,21.06,35100.0,11.5842,11.5842,11.5403,11.5623,35100.0
2008-10-21 11:40:00,21.05,21.1,20.97,20.97,40000.0,11.5568,11.5842,11.5128,11.5128,40000.0
2008-10-21 11:50:00,20.97,20.97,20.68,20.68,77400.0,11.5128,11.5128,11.3536,11.3536,77400.0
2008-10-21 12:00:00,20.68,20.87,20.63,20.82,100200.0,11.3536,11.4579,11.3262,11.4305,100200.0
2008-10-21 12:10:00,20.83,20.89,20.65,20.65,109200.0,11.436,11.4689,11.3372,11.3372,109200.0
2008-10-21 12:20:00,20.65,20.75,20.6,20.75,76400.0,11.3372,11.3921,11.3097,11.3921,76400.0
2008-10-21 12:30:00,20.74,20.85,20.65,20.84,81600.0,11.3866,11.447,11.3372,11.4415,81600.0
2008-10-21 12:40:00,20.82,20.83,20.64,20.69,25700.0,11.4305,11.436,11.3317,11.3591,25700.0
2008-10-21 12:50:00,20.7,20.71,20.59,20.6,79000.0,11.3646,11.3701,11.3042,11.3097,79000.0
2008-10-21 13:00:00,20.6,20.85,20.59,20.8,52600.0,11.3097,11.447,11.3042,11.4195,52600.0
2008-10-21 13:10:00,20.79,20.86,20.78,20.82,31000.0,11.414,11.4525,11.4085,11.4305,31000.0
2008-10-21 13:20:00,20.83,21.03,20.83,20.84,53800.0,11.436,11.5458,11.436,11.4415,53800.0
2008-10-21 13:30:00,20.84,20.94,20.8,20.9,72800.0,11.4415,11.4964,11.4195,11.4744,72800.0
2008-10-21 13:40:00,20.9,20.97,20.87,20.9,43000.0,11.4744,11.5128,11.4579,11.4744,43000.0
2008-10-21 13:50:00,20.91,20.94,20.77,20.86,63200.0,11.4799,11.4964,11.403,11.4525,63200.0
2008-10-21 14:00:00,20.86,20.93,20.86,20.88,43200.0,11.4525,11.4909,11.4525,11.4634,43200.0
2008-10-21 14:10:00,20.89,21.07,20.88,21.06,69700.0,11.4689,11.5677,11.4634,11.5623,69700.0
2008-10-21 14:20:00,21.06,21.13,21.06,21.07,70000.0,11.5623,11.6007,11.5623,11.5677,70000.0
2008-10-21 14:30:00,21.08,21.12,21.08,21.1,63800.0,11.5732,11.5952,11.5732,11.5842,63800.0
2008-10-21 14:40:00,21.1,21.24,21.09,21.13,121200.0,11.5842,11.6611,11.5787,11.6007,121200.0
2008-10-21 14:50:00,21.12,21.13,20.95,21.03,136800.0,11.5952,11.6007,11.5019,11.5458,136800.0
2008-10-21 15:00:00,21.03,21.22,21.03,21.1,150700.0,11.5458,11.6501,11.5458,11.5842,150700.0
2008-10-21 15:10:00,21.1,21.14,20.93,20.93,71100.0,11.5842,11.6062,11.4909,11.4909,71100.0
2008-10-21 15:20:00,20.92,20.99,20.89,20.9,138000.0,11.4854,11.5238,11.4689,11.4744,138000.0
2008-10-21 15:30:00,20.89,20.96,20.81,20.91,251800.0,11.4689,11.5074,11.425,11.4799,251800.0
2008-10-21 15:40:00,20.9,20.95,20.69,20.72,244300.0,11.4744,11.5019,11.3591,11.3756,244300.0
2008-10-21 15:50:00,20.73,20.89,20.67,20.67,351000.0,11.3811,11.4689,11.3481,11.3481,351000.0
2008-10-22 09:30:00,20.67,20.88,20.4,20.72,129600.0,11.3481,11.4634,11.1999,11.3756,129600.0
2008-10-22 09:40:00,20.72,20.93,20.71,20.86,217200.0,11.3756,11.4909,11.3701,11.4525,217200.0
2008-10-22 09:50:00,20.86,20.88,20.39,20.42,164900.0,11.4525,11.4634,11.1944,11.2109,164900.0
2008-10-22 10:00:00,20.43,20.47,20.21,20.3,226400.0,11.2164,11.2383,11.0956,11.145,226400.0
2008-10-22 10:10:00,20.3,20.5,20.28,20.28,162200.0,11.145,11.2548,11.134,11.134,162200.0
2008-10-22 10:20:00,20.29,20.39,20.22,20.27,194800.0,11.1395,11.1944,11.1011,11.1285,194800.0
2008-10-22 10:30:00,20.27,20.33,20.2,20.27,232500.0,11.1285,11.1615,11.0901,11.1285,232500.0
2008-10-22 10:40:00,20.25,20.33,20.22,20.3,199400.0,11.1176,11.1615,11.1011,11.145,199400.0
2008-10-22 10:50:00,20.3,20.31,20.18,20.31,202400.0,11.145,11.1505,11.0791,11.1505,202400.0
2008-10-22 11:00:00,20.3,20.31,20.14,20.21,169400.0,11.145,11.1505,11.0572,11.0956,169400.0
2008-10-22 11:10:00,20.23,20.33,20.2,20.21,285900.0,11.1066,11.1615,11.0901,11.0956,285900.0
2008-10-22 11:20:00,20.21,20.29,20.2,20.24,111400.0,11.0956,11.1395,11.0901,11.1121,111400.0
2008-10-22 11:30:00,20.23,20.26,20.04,20.11,141700.0,11.1066,11.123,11.0023,11.0407,141700.0
2008-10-22 11:40:00,20.12,20.2,20.06,20.13,100600.0,11.0462,11.0901,11.0132,11.0517,100600.0
2008-10-22 11:50:00,20.13,20.19,20.08,20.16,42500.0,11.0517,11.0846,11.0242,11.0681,42500.0
2008-10-22 12:00:00,20.16,20.19,20.09,20.16,43000.0,11.0681,11.0846,11.0297,11.0681,43000.0
2008-10-22 12:10:00,20.17,20.17,20.04,20.1,81700.0,11.0736,11.0736,11.0023,11.0352,81700.0
2008-10-22 12:20:00,20.1,20.1,20.05,20.06,100400.0,11.0352,11.0352,11.0077,11.0132,100400.0
2008-10-22 12:30:00,20.06,20.09,20.02,20.04,67300.0,11.0132,11.0297,10.9913,11.0023,67300.0
2008-10-22 12:40:00,20.03,20.09,19.96,20.01,73500.0,10.9968,11.0297,10.9583,10.9858,73500.0
2008-10-22 12:50:00,20.03,20.1,20.01,20.02,74000.0,10.9968,11.0352,10.9858,10.9913,74000.0
2008-10-22 13:00:00,20.01,20.03,19.92,20.0,88800.0,10.9858,10.9968,10.9364,10.9803,88800.0
2008-10-22 13:10:00,20.0,20.0,19.82,19.87,110300.0,10.9803,10.9803,10.8815,10.9089,110300.0
2008-10-22 13:20:00,19.85,19.87,19.71,19.73,88500.0,10.8979,10.9089,10.8211,10.8321,88500.0
2008-10-22 13:30:00,19.73,19.76,19.58,19.59,112300.0,10.8321,10.8485,10.7497,10.7552,112300.0
2008-10-22 13:40:00,19.59,19.78,19.55,19.76,95500.0,10.7552,10.8595,10.7332,10.8485,95500.0
2008-10-22 13:50:00,19.76,19.76,19.68,19.7,113900.0,10.8485,10.8485,10.8046,10.8156,113900.0
2008-10-22 14:00:00,19.71,19.71,19.59,19.63,137000.0,10.8211,10.8211,10.7552,10.7772,137000.0
2008-10-22 14:10:00,19.63,19.68,19.61,19.66,125700.0,10.7772,10.8046,10.7662,10.7936,125700.0
2008-10-22 14:20:00,19.66,19.68,19.56,19.59,167100.0,10.7936,10.8046,10.7387,10.7552,167100.0
2008-10-22 14:30:00,19.6,19.6,19.4,19.43,164500.0,10.7607,10.7607,10.6509,10.6674,164500.0
2008-10-22 14:40:00,19.43,19.44,19.33,19.36,120100.0,10.6674,10.6728,10.6125,10.6289,120100.0
2008-10-22 14:50:00,19.39,19.42,19.31,19.41,166600.0,10.6454,10.6619,10.6015,10.6564,166600.0
2008-10-22 15:00:00,19.41,19.42,19.26,19.3,198600.0,10.6564,10.6619,10.574,10.596,198600.0
2008-10-22 15:10:00,19.3,19.31,19.1,19.11,312700.0,10.596,10.6015,10.4862,10.4917,312700.0
2008-10-22 15:20:00,19.11,19.2,19.06,19.09,376600.0,10.4917,10.5411,10.4642,10.4807,376600.0
2008-10-22 15:30:00,19.09,19.12,18.91,18.93,421100.0,10.4807,10.4972,10.3819,10.3929,421100.0
2008-10-22 15:40:00,18.93,19.17,18.78,19.09,621700.0,10.3929,10.5246,10.3105,10.4807,621700.0
2008-10-22 15:50:00,19.09,19.18,19.03,19.18,675400.0,10.4807,10.5301,10.4478,10.5301,675400.0
2008-10-23 09:30:00,18.87,19.43,18.67,18.68,134300.0,10.3599,10.6674,10.2501,10.2556,134300.0
2008-10-23 09:40:00,18.7,18.83,18.53,18.54,145200.0,10.2666,10.338,10.1732,10.1787,145200.0
2008-10-23 09:50:00,18.56,18.79,18.48,18.78,162100.0,10.1897,10.316,10.1458,10.3105,162100.0
2008-10-23 10:00:00,18.77,18.89,18.55,18.83,328200.0,10.305,10.3709,10.1842,10.338,328200.0
2008-10-23 10:10:00,18.83,19.2,18.8,18.88,312000.0,10.338,10.5411,10.3215,10.3654,312000.0
2008-10-23 10:20:00,18.9,19.05,18.88,18.94,105100.0,10.3764,10.4587,10.3654,10.3983,105100.0
2008-10-23 10:30:00,18.92,18.98,18.78,18.79,120700.0,10.3874,10.4203,10.3105,10.316,120700.0
2008-10-23 10:40:00,18.8,19.2,18.77,19.18,326900.0,10.3215,10.5411,10.305,10.5301,326900.0
2008-10-23 10:50:00,19.18,19.61,19.17,19.56,327100.0,10.5301,10.7662,10.5246,10.7387,327100.0
2008-10-23 11:00:00,19.56,19.76,19.39,19.5,225600.0,10.7387,10.8485,10.6454,10.7058,225600.0
2008-10-23 11:10:00,19.5,19.63,19.42,19.5,163000.0,10.7058,10.7772,10.6619,10.7058,163000.0
2008-10-23 11:20:00,19.48,19.48,19.19,19.24,91900.0,10.6948,10.6948,10.5356,10.563,91900.0
2008-10-23 11:30:00,19.25,19.48,19.22,19.46,89200.0,10.5685,10.6948,10.5521,10.6838,89200.0
2008-10-23 11:40:00,19.47,19.48,19.26,19.29,114100.0,10.6893,10.6948,10.574,10.5905,114100.0
2008-10-23 11:50:00,19.28,19.37,19.16,19.26,115300.0,10.585,10.6344,10.5191,10.574,115300.0
2008-10-23 12:00:00,19.26,19.27,19.11,19.15,102100.0,10.574,10.5795,10.4917,10.5136,102100.0
2008-10-23 12:10:00,19.13,19.21,19.06,19.06,91100.0,10.5027,10.5466,10.4642,10.4642,91100.0
2008-10-23 12:20:00,19.05,19.18,18.91,18.92,153200.0,10.4587,10.5301,10.3819,10.3874,153200.0
2008-10-23 12:30:00,18.93,19.05,18.9,18.94,95200.0,10.3929,10.4587,10.3764,10.3983,95200.0
2008-10-23 12:40:00,18.93,19.14,18.9,18.98,81000.0,10.3929,10.5081,10.3764,10.4203,81000.0
2008-10-23 12:50:00,18.99,19.07,18.82,18.87,79100.0,10.4258,10.4697,10.3325,10.3599,79100.0
2008-10-23 13:00:00,18.86,18.95,18.73,18.87,123000.0,10.3544,10.4038,10.283,10.3599,123000.0
2008-10-23 13:10:00,18.85,19.04,18.8,18.96,92400.0,10.3489,10.4532,10.3215,10.4093,92400.0
2008-10-23 13:20:00,18.96,18.97,18.83,18.84,72200.0,10.4093,10.4148,10.338,10.3434,72200.0
2008-10-23 13:30:00,18.83,18.87,18.64,18.73,178300.0,10.338,10.3599,10.2336,10.283,178300.0
2008-10-23 13:40:00,18.74,18.85,18.67,18.69,108700.0,10.2885,10.3489,10.2501,10.2611,108700.0
2008-10-23 13:50:00,18.7,18.71,18.58,18.64,153900.0,10.2666,10.2721,10.2007,10.2336,153900.0
2008-10-23 14:00:00,18.62,18.62,18.45,18.52,133400.0,10.2227,10.2227,10.1293,10.1678,133400.0
2008-10-23 14:10:00,18.54,18.54,18.28,18.28,99600.0,10.1787,10.1787,10.036,10.036,99600.0
2008-10-23 14:20:00,18.28,18.57,18.2,18.53,187900.0,10.036,10.1952,9.9921,10.1732,187900.0
2008-10-23 14:30:00,18.53,18.75,18.46,18.75,136100.0,10.1732,10.294,10.1348,10.294,136100.0
2008-10-23 14:40:00,18.73,18.77,18.45,18.46,127600.0,10.283,10.305,10.1293,10.1348,127600.0
2008-10-23 14:50:00,18.47,18.59,18.39,18.53,101800.0,10.1403,10.2062,10.0964,10.1732,101800.0
2008-10-23 15:00:00,18.54,19.01,18.43,19.01,264400.0,10.1787,10.4368,10.1183,10.4368,264400.0
2008-10-23 15:10:00,19.01,19.18,18.95,18.97,301700.0,10.4368,10.5301,10.4038,10.4148,301700.0
2008-10-23 15:20:00,19.0,19.17,18.92,19.02,319700.0,10.4313,10.5246,10.3874,10.4423,319700.0
2008-10-23 15:30:00,19.05,19.05,18.73,18.75,459900.0,10.4587,10.4587,10.283,10.294,459900.0
2008-10-23 15:40:00,18.76,19.34,18.71,19.25,516500.0,10.2995,10.6179,10.2721,10.5685,516500.0
2008-10-23 15:50:00,19.25,19.3,19.09,19.25,437100.0,10.5685,10.596,10.4807,10.5685,437100.0
2008-10-24 09:30:00,17.83,18.59,17.78,18.16,146800.0,9.7889,10.2062,9.7615,9.9701,146800.0
2008-10-24 09:40:00,18.16,18.23,17.95,18.22,187400.0,9.9701,10.0085,9.8548,10.0031,187400.0
2008-10-24 09:50:00,18.22,18.68,18.05,18.43,198700.0,10.0031,10.2556,9.9097,10.1183,198700.0
2008-10-24 10:00:00,18.43,18.74,18.17,18.26,219500.0,10.1183,10.2885,9.9756,10.025,219500.0
2008-10-24 10:10:00,18.26,18.45,18.1,18.25,137900.0,10.025,10.1293,9.9372,10.0195,137900.0
2008-10-24 10:20:00,18.25,18.43,17.98,18.14,115200.0,10.0195,10.1183,9.8713,9.9591,115200.0
2008-10-24 10:30:00,18.13,18.18,18.02,18.16,165200.0,9.9536,9.9811,9.8932,9.9701,165200.0
2008-10-24 10:40:00,18.16,18.35,18.11,18.31,253000.0,9.9701,10.0744,9.9427,10.0525,253000.0
2008-10-24 10:50:00,18.32,18.53,18.31,18.5,82100.0,10.058,10.1732,10.0525,10.1568,82100.0
2008-10-24 11:00:00,18.5,18.75,18.49,18.66,88000.0,10.1568,10.294,10.1513,10.2446,88000.0
2008-10-24 11:10:00,18.66,18.66,18.55,18.6,78500.0,10.2446,10.2446,10.1842,10.2117,78500.0
2008-10-24 11:20:00,18.6,18.82,18.58,18.74,182300.0,10.2117,10.3325,10.2007,10.2885,182300.0
2008-10-24 11:30:00,18.77,19.22,18.77,19.21,174900.0,10.305,10.5521,10.305,10.5466,174900.0
2008-10-24 11:40:00,19.21,19.45,19.18,19.31,154800.0,10.5466,10.6783,10.5301,10.6015,154800.0
2008-10-24 11:50:00,19.31,19.31,19.06,19.17,80000.0,10.6015,10.6015,10.4642,10.5246,80000.0
2008-10-24 12:00:00,19.16,19.19,19.0,19.16,71200.0,10.5191,10.5356,10.4313,10.5191,71200.0
2008-10-24 12:10:00,19.14,19.25,19.05,19.1,40800.0,10.5081,10.5685,10.4587,10.4862,40800.0
2008-10-24 12:20:00,19.12,19.15,18.82,18.84,61400.0,10.4972,10.5136,10.3325,10.3434,61400.0
2008-10-24 12:30:00,18.84,18.89,18.73,18.78,80000.0,10.3434,10.3709,10.283,10.3105,80000.0
2008-10-24 12:40:00,18.77,18.81,18.66,18.75,57000.0,10.305,10.327,10.2446,10.294,57000.0
2008-10-24 12:50:00,18.78,18.9,18.74,18.82,67200.0,10.3105,10.3764,10.2885,10.3325,67200.0
2008-10-24 13:00:00,18.82,18.97,18.82,18.9,64700.0,10.3325,10.4148,10.3325,10.3764,64700.0
2008-10-24 13:10:00,18.91,19.15,18.88,19.07,59500.0,10.3819,10.5136,10.3654,10.4697,59500.0
2008-10-24 13:20:00,19.07,19.11,18.95,18.98,54200.0,10.4697,10.4917,10.4038,10.4203,54200.0
2008-10-24 13:30:00,18.97,18.98,18.78,18.8,56100.0,10.4148,10.4203,10.3105,10.3215,56100.0
2008-10-24 13:40:00,18.8,18.89,18.68,18.7,57600.0,10.3215,10.3709,10.2556,10.2666,57600.0
2008-10-24 13:50:00,18.7,18.87,18.7,18.7,65800.0,10.2666,10.3599,10.2666,10.2666,65800.0
2008-10-24 14:00:00,18.7,18.8,18.66,18.78,93700.0,10.2666,10.3215,10.2446,10.3105,93700.0
2008-10-24 14:10:00,18.79,18.96,18.79,18.96,72300.0,10.316,10.4093,10.316,10.4093,72300.0
2008-10-24 14:20:00,18.96,18.96,18.75,18.83,87100.0,10.4093,10.4093,10.294,10.338,87100.0
2008-10-24 14:30:00,18.83,19.06,18.83,18.98,126000.0,10.338,10.4642,10.338,10.4203,126000.0
2008-10-24 14:40:00,18.97,19.04,18.72,18.75,159100.0,10.4148,10.4532,10.2776,10.294,159100.0
2008-10-24 14:50:00,18.76,19.1,18.75,19.04,176300.0,10.2995,10.4862,10.294,10.4532,176300.0
2008-10-24 15:00:00,19.04,19.24,18.99,19.1,187600.0,10.4532,10.563,10.4258,10.4862,187600.0
2008-10-24 15:10:00,19.1,19.25,18.97,18.99,151300.0,10.4862,10.5685,10.4148,10.4258,151300.0
2008-10-24 15:20:00,19.0,19.25,18.93,19.16,175400.0,10.4313,10.5685,10.3929,10.5191,175400.0
2008-10-24 15:30:00,19.16,19.18,18.85,18.87,228700.0,10.5191,10.5301,10.3489,10.3599,228700.0
2008-10-24 15:40:00,18.87,19.04,18.85,19.01,288800.0,10.3599,10.4532,10.3489,10.4368,288800.0
2008-10-24 15:50:00,19.01,19.06,18.71,18.73,322800.0,10.4368,10.4642,10.2721,10.283,322800.0
2008-10-27 09:30:00,18.44,18.64,18.21,18.53,95600.0,10.1238,10.2336,9.9976,10.1732,95600.0
2008-10-27 09:40:00,18.5,18.79,18.32,18.41,99500.0,10.1568,10.316,10.058,10.1074,99500.0
2008-10-27 09:50:00,18.4,18.6,18.4,18.5,132200.0,10.1019,10.2117,10.1019,10.1568,132200.0
2008-10-27 10:00:00,18.52,18.71,18.5,18.6,205000.0,10.1678,10.2721,10.1568,10.2117,205000.0
2008-10-27 10:10:00,18.6,18.71,18.5,18.5,115300.0,10.2117,10.2721,10.1568,10.1568,115300.0
2008-10-27 10:20:00,18.5,18.63,18.42,18.46,154100.0,10.1568,10.2281,10.1129,10.1348,154100.0
2008-10-27 10:30:00,18.45,18.5,18.26,18.34,135200.0,10.1293,10.1568,10.025,10.0689,135200.0
2008-10-27 10:40:00,18.35,18.51,18.24,18.46,141200.0,10.0744,10.1623,10.014,10.1348,141200.0
2008-10-27 10:50:00,18.48,18.72,18.43,18.72,66400.0,10.1458,10.2776,10.1183,10.2776,66400.0
2008-10-27 11:00:00,18.72,18.86,18.66,18.82,101800.0,10.2776,10.3544,10.2446,10.3325,101800.0
2008-10-27 11:10:00,18.82,19.03,18.76,18.99,155300.0,10.3325,10.4478,10.2995,10.4258,155300.0
2008-10-27 11:20:00,18.91,19.08,18.91,19.08,126100.0,10.3819,10.4752,10.3819,10.4752,126100.0
2008-10-27 11:30:00,19.07,19.11,18.98,19.02,212000.0,10.4697,10.4917,10.4203,10.4423,212000.0
2008-10-27 11:40:00,19.01,19.13,18.96,19.0,56900.0,10.4368,10.5027,10.4093,10.4313,56900.0
2008-10-27 11:50:00,18.99,19.15,18.97,19.11,180900.0,10.4258,10.5136,10.4148,10.4917,180900.0
2008-10-27 12:00:00,19.11,19.3,19.09,19.29,107900.0,10.4917,10.596,10.4807,10.5905,107900.0
2008-10-27 12:10:00,19.29,19.4,19.26,19.34,175100.0,10.5905,10.6509,10.574,10.6179,175100.0
2008-10-27 12:20:00,19.34,19.44,19.27,19.32,147000.0,10.6179,10.6728,10.5795,10.607,147000.0
2008-10-27 12:30:00,19.31,19.7,19.27,19.69,229100.0,10.6015,10.8156,10.5795,10.8101,229100.0
2008-10-27 12:40:00,19.69,19.83,19.61,19.75,181300.0,10.8101,10.887,10.7662,10.843,181300.0
2008-10-27 12:50:00,19.75,20.08,19.73,20.08,191700.0,10.843,11.0242,10.8321,11.0242,191700.0
2008-10-27 13:00:00,20.05,20.11,19.79,19.8,134000.0,11.0077,11.0407,10.865,10.8705,134000.0
2008-10-27 13:10:00,19.79,19.83,19.7,19.8,97000.0,10.865,10.887,10.8156,10.8705,97000.0
2008-10-27 13:20:00,19.8,20.14,19.8,20.14,180200.0,10.8705,11.0572,10.8705,11.0572,180200.0
2008-10-27 13:30:00,20.13,20.19,20.02,20.05,105800.0,11.0517,11.0846,10.9913,11.0077,105800.0
2008-10-27 13:40:00,20.05,20.07,19.97,20.01,346000.0,11.0077,11.0187,10.9638,10.9858,346000.0
2008-10-27 13:50:00,20.01,20.04,19.94,19.97,62300.0,10.9858,11.0023,10.9474,10.9638,62300.0
2008-10-27 14:00:00,19.96,20.0,19.9,19.99,153200.0,10.9583,10.9803,10.9254,10.9748,153200.0
2008-10-27 14:10:00,19.99,20.0,19.87,19.98,167900.0,10.9748,10.9803,10.9089,10.9693,167900.0
2008-10-27 14:20:00,19.98,20.03,19.84,19.86,152900.0,10.9693,10.9968,10.8925,10.9034,152900.0
2008-10-27 14:30:00,19.86,19.96,19.81,19.82,151800.0,10.9034,10.9583,10.876,10.8815,151800.0
2008-10-27 14:40:00,19.81,19.86,19.75,19.8,214200.0,10.876,10.9034,10.843,10.8705,214200.0
2008-10-27 14:50:00,19.79,19.97,19.76,19.88,254900.0,10.865,10.9638,10.8485,10.9144,254900.0
2008-10-27 15:00:00,19.88,20.01,19.87,20.0,272000.0,10.9144,10.9858,10.9089,10.9803,272000.0
2008-10-27 15:10:00,19.99,20.01,19.96,19.96,348000.0,10.9748,10.9858,10.9583,10.9583,348000.0
2008-10-27 15:20:00,19.97,20.01,19.91,20.0,280200.0,10.9638,10.9858,10.9309,10.9803,280200.0
2008-10-27 15:30:00,20.0,20.18,19.99,20.13,391900.0,10.9803,11.0791,10.9748,11.0517,391900.0
2008-10-27 15:40:00,20.13,20.14,19.94,20.02,274300.0,11.0517,11.0572,10.9474,10.9913,274300.0
2008-10-27 15:50:00,20.02,20.04,19.55,19.64,449300.0,10.9913,11.0023,10.7332,10.7827,449300.0
2008-10-28 09:30:00,19.85,20.36,19.76,20.04,126100.0,10.8979,11.1779,10.8485,11.0023,126100.0
2008-10-28 09:40:00,20.01,20.33,20.01,20.29,141200.0,10.9858,11.1615,10.9858,11.1395,141200.0
2008-10-28 09:50:00,20.29,20.4,20.04,20.09,168900.0,11.1395,11.1999,11.0023,11.0297,168900.0
2008-10-28 10:00:00,20.09,20.25,19.79,19.85,193900.0,11.0297,11.1176,10.865,10.8979,193900.0
2008-10-28 10:10:00,19.85,20.02,19.71,19.84,81400.0,10.8979,10.9913,10.8211,10.8925,81400.0
2008-10-28 10:20:00,19.82,19.85,19.7,19.83,74100.0,10.8815,10.8979,10.8156,10.887,74100.0
2008-10-28 10:30:00,19.83,19.95,19.79,19.83,121600.0,10.887,10.9528,10.865,10.887,121600.0
2008-10-28 10:40:00,19.83,19.92,19.71,19.87,124000.0,10.887,10.9364,10.8211,10.9089,124000.0
2008-10-28 10:50:00,19.87,19.95,19.46,19.55,135200.0,10.9089,10.9528,10.6838,10.7332,135200.0
2008-10-28 11:00:00,19.55,19.76,19.53,19.57,136400.0,10.7332,10.8485,10.7223,10.7442,136400.0
2008-10-28 11:10:00,19.58,19.68,19.5,19.57,118000.0,10.7497,10.8046,10.7058,10.7442,118000.0
2008-10-28 11:20:00,19.58,19.66,19.41,19.45,78000.0,10.7497,10.7936,10.6564,10.6783,78000.0
2008-10-28 11:30:00,19.44,19.66,19.43,19.62,62300.0,10.6728,10.7936,10.6674,10.7717,62300.0
2008-10-28 11:40:00,19.61,19.77,19.6,19.71,82000.0,10.7662,10.854,10.7607,10.8211,82000.0
2008-10-28 11:50:00,19.7,19.73,19.6,19.61,84200.0,10.8156,10.8321,10.7607,10.7662,84200.0
2008-10-28 12:00:00,19.61,19.68,19.52,19.65,90200.0,10.7662,10.8046,10.7168,10.7881,90200.0
2008-10-28 12:10:00,19.65,19.74,19.64,19.65,61300.0,10.7881,10.8376,10.7827,10.7881,61300.0
2008-10-28 12:20:00,19.65,19.65,19.54,19.55,59100.0,10.7881,10.7881,10.7278,10.7332,59100.0
2008-10-28 12:30:00,19.55,19.74,19.55,19.6,84600.0,10.7332,10.8376,10.7332,10.7607,84600.0
2008-10-28 12:40:00,19.6,19.68,19.6,19.61,62700.0,10.7607,10.8046,10.7607,10.7662,62700.0
2008-10-28 12:50:00,19.6,19.62,19.45,19.53,107100.0,10.7607,10.7717,10.6783,10.7223,107100.0
2008-10-28 13:00:00,19.54,19.64,19.51,19.6,65700.0,10.7278,10.7827,10.7113,10.7607,65700.0
2008-10-28 13:10:00,19.6,19.7,19.58,19.61,62100.0,10.7607,10.8156,10.7497,10.7662,62100.0
2008-10-28 13:20:00,19.61,19.62,19.52,19.56,52500.0,10.7662,10.7717,10.7168,10.7387,52500.0
2008-10-28 13:30:00,19.56,19.57,19.41,19.41,45700.0,10.7387,10.7442,10.6564,10.6564,45700.0
2008-10-28 13:40:00,19.42,19.49,19.4,19.46,61400.0,10.6619,10.7003,10.6509,10.6838,61400.0
2008-10-28 13:50:00,19.46,19.67,19.46,19.64,173500.0,10.6838,10.7991,10.6838,10.7827,173500.0
2008-10-28 14:00:00,19.63,19.64,19.51,19.54,86200.0,10.7772,10.7827,10.7113,10.7278,86200.0
2008-10-28 14:10:00,19.54,19.76,19.53,19.73,128100.0,10.7278,10.8485,10.7223,10.8321,128100.0
2008-10-28 14:20:00,19.74,19.94,19.66,19.89,124400.0,10.8376,10.9474,10.7936,10.9199,124400.0
2008-10-28 14:30:00,19.89,20.06,19.88,19.89,138700.0,10.9199,11.0132,10.9144,10.9199,138700.0
2008-10-28 14:40:00,19.9,20.14,19.88,20.11,144100.0,10.9254,11.0572,10.9144,11.0407,144100.0
2008-10-28 14:50:00,20.13,20.34,20.13,20.23,144500.0,11.0517,11.167,11.0517,11.1066,144500.0
2008-10-28 15:00:00,20.24,20.36,20.14,20.18,138300.0,11.1121,11.1779,11.0572,11.0791,138300.0
2008-10-28 15:10:00,20.18,20.3,20.09,20.3,192000.0,11.0791,11.145,11.0297,11.145,192000.0
2008-10-28 15:20:00,20.3,20.55,20.3,20.48,252000.0,11.145,11.2823,11.145,11.2438,252000.0
2008-10-28 15:30:00,20.48,20.58,20.28,20.43,290600.0,11.2438,11.2987,11.134,11.2164,290600.0
2008-10-28 15:40:00,20.45,20.62,20.38,20.6,244700.0,11.2274,11.3207,11.1889,11.3097,244700.0
2008-10-28 15:50:00,20.6,20.72,20.56,20.72,495100.0,11.3097,11.3756,11.2877,11.3756,495100.0
2008-10-29 09:30:00,20.83,20.92,20.17,20.6,113200.0,11.436,11.4854,11.0736,11.3097,113200.0
2008-10-29 09:40:00,20.59,20.9,20.58,20.77,149800.0,11.3042,11.4744,11.2987,11.403,149800.0
2008-10-29 09:50:00,20.76,20.76,20.51,20.54,114000.0,11.3975,11.3975,11.2603,11.2768,114000.0
2008-10-29 10:00:00,20.52,20.87,20.43,20.83,196700.0,11.2658,11.4579,11.2164,11.436,196700.0
2008-10-29 10:10:00,20.82,20.95,20.67,20.88,151200.0,11.4305,11.5019,11.3481,11.4634,151200.0
2008-10-29 10:20:00,20.87,20.98,20.83,20.91,56400.0,11.4579,11.5183,11.436,11.4799,56400.0
2008-10-29 10:30:00,20.89,20.93,20.69,20.73,81300.0,11.4689,11.4909,11.3591,11.3811,81300.0
2008-10-29 10:40:00,20.73,20.79,20.69,20.72,54200.0,11.3811,11.414,11.3591,11.3756,54200.0
2008-10-29 10:50:00,20.72,20.79,20.66,20.71,90200.0,11.3756,11.414,11.3426,11.3701,90200.0
2008-10-29 11:00:00,20.72,20.88,20.69,20.87,66400.0,11.3756,11.4634,11.3591,11.4579,66400.0
2008-10-29 11:10:00,20.88,20.92,20.78,20.86,76300.0,11.4634,11.4854,11.4085,11.4525,76300.0
2008-10-29 11:20:00,20.86,20.93,20.81,20.86,70400.0,11.4525,11.4909,11.425,11.4525,70400.0
2008-10-29 11:30:00,20.84,20.84,20.7,20.77,80100.0,11.4415,11.4415,11.3646,11.403,80100.0
2008-10-29 11:40:00,20.78,20.86,20.72,20.85,45500.0,11.4085,11.4525,11.3756,11.447,45500.0
2008-10-29 11:50:00,20.85,20.93,20.85,20.9,53000.0,11.447,11.4909,11.447,11.4744,53000.0
2008-10-29 12:00:00,20.89,20.94,20.88,20.91,50100.0,11.4689,11.4964,11.4634,11.4799,50100.0
2008-10-29 12:10:00,20.92,21.0,20.88,20.96,53000.0,11.4854,11.5293,11.4634,11.5074,53000.0
2008-10-29 12:20:00,20.96,21.08,20.94,21.04,67900.0,11.5074,11.5732,11.4964,11.5513,67900.0
2008-10-29 12:30:00,21.04,21.3,21.04,21.21,99700.0,11.5513,11.694,11.5513,11.6446,99700.0
2008-10-29 12:40:00,21.21,21.21,21.08,21.16,93100.0,11.6446,11.6446,11.5732,11.6172,93100.0
2008-10-29 12:50:00,21.16,21.23,21.02,21.05,49300.0,11.6172,11.6556,11.5403,11.5568,49300.0
2008-10-29 13:00:00,21.05,21.14,21.01,21.04,64800.0,11.5568,11.6062,11.5348,11.5513,64800.0
2008-10-29 13:10:00,21.04,21.05,20.91,20.94,50600.0,11.5513,11.5568,11.4799,11.4964,50600.0
2008-10-29 13:20:00,20.93,21.1,20.92,21.04,59700.0,11.4909,11.5842,11.4854,11.5513,59700.0
2008-10-29 13:30:00,21.04,21.18,21.03,21.1,110000.0,11.5513,11.6281,11.5458,11.5842,110000.0
2008-10-29 13:40:00,21.1,21.13,21.05,21.11,53000.0,11.5842,11.6007,11.5568,11.5897,53000.0
2008-10-29 13:50:00,21.1,21.18,20.96,20.96,61100.0,11.5842,11.6281,11.5074,11.5074,61100.0
2008-10-29 14:00:00,20.96,21.04,20.92,20.97,89800.0,11.5074,11.5513,11.4854,11.5128,89800.0
2008-10-29 14:10:00,20.92,21.12,20.73,20.87,99200.0,11.4854,11.5952,11.3811,11.4579,99200.0
2008-10-29 14:20:00,20.89,21.16,20.66,20.82,207200.0,11.4689,11.6172,11.3426,11.4305,207200.0
2008-10-29 14:30:00,20.84,20.91,20.53,20.83,159900.0,11.4415,11.4799,11.2713,11.436,159900.0
2008-10-29 14:40:00,20.82,21.2,20.81,21.09,196800.0,11.4305,11.6391,11.425,11.5787,196800.0
2008-10-29 14:50:00,21.09,21.1,20.84,21.0,164000.0,11.5787,11.5842,11.4415,11.5293,164000.0
2008-10-29 15:00:00,21.01,21.05,20.81,20.85,126800.0,11.5348,11.5568,11.425,11.447,126800.0
2008-10-29 15:10:00,20.84,21.24,20.75,21.24,172400.0,11.4415,11.6611,11.3921,11.6611,172400.0
2008-10-29 15:20:00,21.24,21.4,21.23,21.25,134300.0,11.6611,11.7489,11.6556,11.6666,134300.0
2008-10-29 15:30:00,21.25,21.37,21.03,21.07,241800.0,11.6666,11.7324,11.5458,11.5677,241800.0
2008-10-29 15:40:00,21.08,21.52,21.08,21.44,372600.0,11.5732,11.8148,11.5732,11.7709,372600.0
2008-10-29 15:50:00,21.44,21.54,20.77,20.83,571400.0,11.7709,11.8258,11.403,11.436,571400.0
2008-10-30 09:30:00,21.58,21.62,21.12,21.44,127200.0,11.8477,11.8697,11.5952,11.7709,127200.0
2008-10-30 09:40:00,21.41,21.5,21.28,21.28,122200.0,11.7544,11.8038,11.683,11.683,122200.0
2008-10-30 09:50:00,21.27,21.3,21.03,21.1,129500.0,11.6775,11.694,11.5458,11.5842,129500.0
2008-10-30 10:00:00,21.12,21.17,20.92,20.96,133200.0,11.5952,11.6226,11.4854,11.5074,133200.0
2008-10-30 10:10:00,20.96,21.07,20.72,20.74,115400.0,11.5074,11.5677,11.3756,11.3866,115400.0
2008-10-30 10:20:00,20.73,20.85,20.62,20.64,150700.0,11.3811,11.447,11.3207,11.3317,150700.0
2008-10-30 10:30:00,20.63,20.69,20.54,20.58,106600.0,11.3262,11.3591,11.2768,11.2987,106600.0
2008-10-30 10:40:00,20.6,20.63,20.43,20.5,68500.0,11.3097,11.3262,11.2164,11.2548,68500.0
2008-10-30 10:50:00,20.51,20.77,20.48,20.71,75800.0,11.2603,11.403,11.2438,11.3701,75800.0
2008-10-30 11:00:00,20.72,20.89,20.68,20.73,88200.0,11.3756,11.4689,11.3536,11.3811,88200.0
2008-10-30 11:10:00,20.73,20.77,20.49,20.51,90200.0,11.3811,11.403,11.2493,11.2603,90200.0
2008-10-30 11:20:00,20.52,20.62,20.46,20.53,94200.0,11.2658,11.3207,11.2328,11.2713,94200.0
2008-10-30 11:30:00,20.54,20.59,20.43,20.46,70700.0,11.2768,11.3042,11.2164,11.2328,70700.0
2008-10-30 11:40:00,20.47,20.5,20.36,20.44,97800.0,11.2383,11.2548,11.1779,11.2219,97800.0
2008-10-30 11:50:00,20.44,20.62,20.42,20.61,160000.0,11.2219,11.3207,11.2109,11.3152,160000.0
2008-10-30 12:00:00,20.62,20.7,20.54,20.6,73400.0,11.3207,11.3646,11.2768,11.3097,73400.0
2008-10-30 12:10:00,20.6,20.64,20.53,20.61,45200.0,11.3097,11.3317,11.2713,11.3152,45200.0
2008-10-30 12:20:00,20.62,20.68,20.58,20.67,34200.0,11.3207,11.3536,11.2987,11.3481,34200.0
2008-10-30 12:30:00,20.65,20.75,20.63,20.64,70400.0,11.3372,11.3921,11.3262,11.3317,70400.0
2008-10-30 12:40:00,20.65,20.71,20.56,20.71,43400.0,11.3372,11.3701,11.2877,11.3701,43400.0
2008-10-30 12:50:00,20.73,20.73,20.58,20.59,36200.0,11.3811,11.3811,11.2987,11.3042,36200.0
2008-10-30 13:00:00,20.6,20.78,20.56,20.78,49400.0,11.3097,11.4085,11.2877,11.4085,49400.0
2008-10-30 13:10:00,20.78,20.85,20.72,20.74,94300.0,11.4085,11.447,11.3756,11.3866,94300.0
2008-10-30 13:20:00,20.75,20.75,20.57,20.57,64200.0,11.3921,11.3921,11.2932,11.2932,64200.0
2008-10-30 13:30:00,20.56,20.76,20.56,20.74,41200.0,11.2877,11.3975,11.2877,11.3866,41200.0
2008-10-30 13:40:00,20.73,20.76,20.56,20.61,37700.0,11.3811,11.3975,11.2877,11.3152,37700.0
2008-10-30 13:50:00,20.62,20.79,20.62,20.75,54100.0,11.3207,11.414,11.3207,11.3921,54100.0
2008-10-30 14:00:00,20.75,20.85,20.73,20.84,78400.0,11.3921,11.447,11.3811,11.4415,78400.0
2008-10-30 14:10:00,20.85,20.9,20.74,20.76,89100.0,11.447,11.4744,11.3866,11.3975,89100.0
2008-10-30 14:20:00,20.76,20.9,20.74,20.88,92200.0,11.3975,11.4744,11.3866,11.4634,92200.0
2008-10-30 14:30:00,20.89,20.99,20.83,20.95,106700.0,11.4689,11.5238,11.436,11.5019,106700.0
2008-10-30 14:40:00,20.96,21.09,20.93,21.09,158900.0,11.5074,11.5787,11.4909,11.5787,158900.0
2008-10-30 14:50:00,21.1,21.17,21.02,21.07,125800.0,11.5842,11.6226,11.5403,11.5677,125800.0
2008-10-30 15:00:00,21.09,21.25,21.02,21.21,124800.0,11.5787,11.6666,11.5403,11.6446,124800.0
2008-10-30 15:10:00,21.2,21.2,20.92,20.99,224500.0,11.6391,11.6391,11.4854,11.5238,224500.0
2008-10-30 15:20:00,20.99,21.1,20.9,21.06,186800.0,11.5238,11.5842,11.4744,11.5623,186800.0
2008-10-30 15:30:00,21.06,21.08,20.93,21.02,200200.0,11.5623,11.5732,11.4909,11.5403,200200.0
2008-10-30 15:40:00,21.02,21.1,20.88,21.08,221100.0,11.5403,11.5842,11.4634,11.5732,221100.0
2008-10-30 15:50:00,21.09,21.51,21.04,21.35,477900.0,11.5787,11.8093,11.5513,11.7215,477900.0
2008-10-31 09:30:00,21.41,22.81,21.41,22.16,542200.0,11.7544,12.523,11.7544,12.1662,542200.0
2008-10-31 09:40:00,22.15,22.35,21.67,22.27,410700.0,12.1607,12.2705,11.8972,12.2266,410700.0
2008-10-31 09:50:00,22.27,22.65,22.08,22.57,376200.0,12.2266,12.4352,12.1222,12.3913,376200.0
2008-10-31 10:00:00,22.56,23.03,22.52,22.99,254800.0,12.3858,12.6438,12.3638,12.6219,254800.0
2008-10-31 10:10:00,22.99,23.13,22.67,22.99,321100.0,12.6219,12.6987,12.4462,12.6219,321100.0
2008-10-31 10:20:00,22.97,22.98,22.39,22.64,173700.0,12.6109,12.6164,12.2924,12.4297,173700.0
2008-10-31 10:30:00,22.64,23.0,22.62,22.67,132900.0,12.4297,12.6273,12.4187,12.4462,132900.0
2008-10-31 10:40:00,22.68,22.7,22.4,22.46,106100.0,12.4517,12.4626,12.2979,12.3309,106100.0
2008-10-31 10:50:00,22.47,22.65,22.35,22.65,97500.0,12.3364,12.4352,12.2705,12.4352,97500.0
2008-10-31 11:00:00,22.66,22.94,22.61,22.78,206400.0,12.4407,12.5944,12.4132,12.5066,206400.0
2008-10-31 11:10:00,22.75,22.93,22.65,22.85,127300.0,12.4901,12.5889,12.4352,12.545,127300.0
2008-10-31 11:20:00,22.84,22.91,22.7,22.8,80600.0,12.5395,12.5779,12.4626,12.5175,80600.0
2008-10-31 11:30:00,22.81,22.9,22.75,22.76,106500.0,12.523,12.5724,12.4901,12.4956,106500.0
2008-10-31 11:40:00,22.77,22.84,22.6,22.6,55900.0,12.5011,12.5395,12.4077,12.4077,55900.0
2008-10-31 11:50:00,22.62,22.91,22.6,22.85,52300.0,12.4187,12.5779,12.4077,12.545,52300.0
2008-10-31 12:00:00,22.84,22.98,22.75,22.79,91500.0,12.5395,12.6164,12.4901,12.512,91500.0
2008-10-31 12:10:00,22.77,22.77,22.49,22.66,66500.0,12.5011,12.5011,12.3473,12.4407,66500.0
2008-10-31 12:20:00,22.67,22.68,22.56,22.59,51900.0,12.4462,12.4517,12.3858,12.4022,51900.0
2008-10-31 12:30:00,22.6,22.62,22.47,22.48,68800.0,12.4077,12.4187,12.3364,12.3419,68800.0
2008-10-31 12:40:00,22.47,22.61,22.44,22.61,38100.0,12.3364,12.4132,12.3199,12.4132,38100.0
2008-10-31 12:50:00,22.61,22.79,22.61,22.76,66400.0,12.4132,12.512,12.4132,12.4956,66400.0
2008-10-31 13:00:00,22.76,22.82,22.68,22.68,136600.0,12.4956,12.5285,12.4517,12.4517,136600.0
2008-10-31 13:10:00,22.69,22.95,22.66,22.93,93600.0,12.4571,12.5999,12.4407,12.5889,93600.0
2008-10-31 13:20:00,22.92,23.24,22.91,23.17,126500.0,12.5834,12.7591,12.5779,12.7207,126500.0
2008-10-31 13:30:00,23.17,23.52,23.16,23.24,120200.0,12.7207,12.9128,12.7152,12.7591,120200.0
2008-10-31 13:40:00,23.26,23.27,23.05,23.07,59200.0,12.7701,12.7756,12.6548,12.6658,59200.0
2008-10-31 13:50:00,23.07,23.21,23.03,23.17,86500.0,12.6658,12.7426,12.6438,12.7207,86500.0
2008-10-31 14:00:00,23.15,23.57,23.15,23.52,135200.0,12.7097,12.9403,12.7097,12.9128,135200.0
2008-10-31 14:10:00,23.49,23.65,23.25,23.26,156300.0,12.8964,12.9842,12.7646,12.7701,156300.0
2008-10-31 14:20:00,23.24,23.42,23.2,23.38,83400.0,12.7591,12.8579,12.7371,12.836,83400.0
2008-10-31 14:30:00,23.39,23.56,23.25,23.47,94000.0,12.8415,12.9348,12.7646,12.8854,94000.0
2008-10-31 14:40:00,23.46,23.46,23.12,23.12,134300.0,12.8799,12.8799,12.6932,12.6932,134300.0
2008-10-31 14:50:00,23.14,23.29,23.12,23.22,167400.0,12.7042,12.7866,12.6932,12.7481,167400.0
2008-10-31 15:00:00,23.23,23.31,23.14,23.25,191500.0,12.7536,12.7975,12.7042,12.7646,191500.0
2008-10-31 15:10:00,23.25,23.28,22.92,22.96,186600.0,12.7646,12.7811,12.5834,12.6054,186600.0
2008-10-31 15:20:00,22.96,23.12,22.8,22.84,225000.0,12.6054,12.6932,12.5175,12.5395,225000.0
2008-10-31 15:30:00,22.84,23.17,22.76,23.15,340300.0,12.5395,12.7207,12.4956,12.7097,340300.0
2008-10-31 15:40:00,23.15,23.16,22.76,22.8,280200.0,12.7097,12.7152,12.4956,12.5175,280200.0
2008-10-31 15:50:00,22.79,23.2,22.79,23.2,432800.0,12.512,12.7371,12.512,12.7371,432800.0
2008-11-03 09:30:00,23.01,23.19,22.81,22.92,149000.0,12.6328,12.7317,12.523,12.5834,149000.0
2008-11-03 09:40:00,22.95,23.01,22.73,22.97,207400.0,12.5999,12.6328,12.4791,12.6109,207400.0
2008-11-03 09:50:00,22.98,23.12,22.83,22.86,177600.0,12.6164,12.6932,12.534,12.5505,177600.0
2008-11-03 10:00:00,22.87,22.89,22.73,22.79,159200.0,12.556,12.567,12.4791,12.512,159200.0
2008-11-03 10:10:00,22.8,22.93,22.76,22.83,209600.0,12.5175,12.5889,12.4956,12.534,209600.0
2008-11-03 10:20:00,22.83,22.85,22.6,22.61,132300.0,12.534,12.545,12.4077,12.4132,132300.0
2008-11-03 10:30:00,22.61,22.62,22.54,22.55,109600.0,12.4132,12.4187,12.3748,12.3803,109600.0
2008-11-03 10:40:00,22.55,22.7,22.51,22.66,82200.0,12.3803,12.4626,12.3583,12.4407,82200.0
2008-11-03 10:50:00,22.65,22.83,22.65,22.76,112900.0,12.4352,12.534,12.4352,12.4956,112900.0
2008-11-03 11:00:00,22.76,22.8,22.63,22.68,51800.0,12.4956,12.5175,12.4242,12.4517,51800.0
2008-11-03 11:10:00,22.68,22.71,22.53,22.57,64100.0,12.4517,12.4681,12.3693,12.3913,64100.0
2008-11-03 11:20:00,22.57,22.7,22.56,22.7,55900.0,12.3913,12.4626,12.3858,12.4626,55900.0
2008-11-03 11:30:00,22.69,22.73,22.66,22.7,36900.0,12.4571,12.4791,12.4407,12.4626,36900.0
2008-11-03 11:40:00,22.7,22.78,22.7,22.77,37000.0,12.4626,12.5066,12.4626,12.5011,37000.0
2008-11-03 11:50:00,22.77,22.91,22.77,22.88,49300.0,12.5011,12.5779,12.5011,12.5615,49300.0
2008-11-03 12:00:00,22.89,22.9,22.84,22.85,41500.0,12.567,12.5724,12.5395,12.545,41500.0
2008-11-03 12:10:00,22.85,22.93,22.82,22.91,47200.0,12.545,12.5889,12.5285,12.5779,47200.0
2008-11-03 12:20:00,22.91,22.99,22.91,22.98,42400.0,12.5779,12.6219,12.5779,12.6164,42400.0
2008-11-03 12:30:00,22.98,23.0,22.93,22.93,41600.0,12.6164,12.6273,12.5889,12.5889,41600.0
2008-11-03 12:40:00,22.94,22.99,22.92,22.92,37100.0,12.5944,12.6219,12.5834,12.5834,37100.0
2008-11-03 12:50:00,22.93,22.94,22.9,22.93,45000.0,12.5889,12.5944,12.5724,12.5889,45000.0
2008-11-03 13:00:00,22.93,23.03,22.93,23.03,66200.0,12.5889,12.6438,12.5889,12.6438,66200.0
2008-11-03 13:10:00,23.03,23.15,22.99,23.1,138700.0,12.6438,12.7097,12.6219,12.6822,138700.0
2008-11-03 13:20:00,23.09,23.12,23.05,23.09,46200.0,12.6768,12.6932,12.6548,12.6768,46200.0
2008-11-03 13:30:00,23.08,23.08,23.0,23.03,47000.0,12.6713,12.6713,12.6273,12.6438,47000.0
2008-11-03 13:40:00,23.04,23.05,22.99,23.02,37400.0,12.6493,12.6548,12.6219,12.6383,37400.0
2008-11-03 13:50:00,23.03,23.04,23.0,23.02,34700.0,12.6438,12.6493,12.6273,12.6383,34700.0
2008-11-03 14:00:00,23.02,23.02,22.87,22.91,67800.0,12.6383,12.6383,12.556,12.5779,67800.0
2008-11-03 14:10:00,22.91,22.92,22.79,22.8,80200.0,12.5779,12.5834,12.512,12.5175,80200.0
2008-11-03 14:20:00,22.8,22.91,22.79,22.91,77300.0,12.5175,12.5779,12.512,12.5779,77300.0
2008-11-03 14:30:00,22.9,22.9,22.78,22.82,69100.0,12.5724,12.5724,12.5066,12.5285,69100.0
2008-11-03 14:40:00,22.81,22.83,22.78,22.79,105300.0,12.523,12.534,12.5066,12.512,105300.0
2008-11-03 14:50:00,22.8,22.8,22.65,22.67,108200.0,12.5175,12.5175,12.4352,12.4462,108200.0
2008-11-03 15:00:00,22.68,22.71,22.53,22.58,127100.0,12.4517,12.4681,12.3693,12.3968,127100.0
2008-11-03 15:10:00,22.58,22.74,22.54,22.71,129200.0,12.3968,12.4846,12.3748,12.4681,129200.0
2008-11-03 15:20:00,22.72,23.0,22.61,22.71,138800.0,12.4736,12.6273,12.4132,12.4681,138800.0
2008-11-03 15:30:00,22.72,22.76,22.71,22.75,84400.0,12.4736,12.4956,12.4681,12.4901,84400.0
2008-11-03 15:40:00,22.75,22.91,22.74,22.88,133800.0,12.4901,12.5779,12.4846,12.5615,133800.0
2008-11-03 15:50:00,22.87,22.89,22.76,22.78,190600.0,12.556,12.567,12.4956,12.5066,190600.0
2008-11-04 09:30:00,23.4,23.6,23.26,23.49,152000.0,12.8469,12.9568,12.7701,12.8964,152000.0
2008-11-04 09:40:00,23.46,23.52,23.25,23.37,107200.0,12.8799,12.9128,12.7646,12.8305,107200.0
2008-11-04 09:50:00,23.37,23.42,23.25,23.29,143600.0,12.8305,12.8579,12.7646,12.7866,143600.0
2008-11-04 10:00:00,23.29,23.41,23.25,23.25,113100.0,12.7866,12.8524,12.7646,12.7646,113100.0
2008-11-04 10:10:00,23.25,23.45,23.25,23.44,105100.0,12.7646,12.8744,12.7646,12.8689,105100.0
2008-11-04 10:20:00,23.44,23.45,23.34,23.44,41300.0,12.8689,12.8744,12.814,12.8689,41300.0
2008-11-04 10:30:00,23.44,23.77,23.42,23.69,205900.0,12.8689,13.0501,12.8579,13.0062,205900.0
2008-11-04 10:40:00,23.69,24.13,23.67,24.05,200500.0,13.0062,13.2477,12.9952,13.2038,200500.0
2008-11-04 10:50:00,24.05,24.11,23.88,23.94,98500.0,13.2038,13.2367,13.1105,13.1434,98500.0
2008-11-04 11:00:00,23.92,24.17,23.92,24.0,76100.0,13.1324,13.2697,13.1324,13.1764,76100.0
2008-11-04 11:10:00,24.01,24.01,23.83,23.83,67100.0,13.1818,13.1818,13.083,13.083,67100.0
2008-11-04 11:20:00,23.83,23.83,23.71,23.8,98600.0,13.083,13.083,13.0171,13.0666,98600.0
2008-11-04 11:30:00,23.78,23.8,23.56,23.57,87100.0,13.0556,13.0666,12.9348,12.9403,87100.0
2008-11-04 11:40:00,23.57,23.74,23.56,23.74,108200.0,12.9403,13.0336,12.9348,13.0336,108200.0
2008-11-04 11:50:00,23.73,23.8,23.73,23.75,99600.0,13.0281,13.0666,13.0281,13.0391,99600.0
2008-11-04 12:00:00,23.76,23.78,23.6,23.66,112300.0,13.0446,13.0556,12.9568,12.9897,112300.0
2008-11-04 12:10:00,23.66,23.68,23.58,23.6,89200.0,12.9897,13.0007,12.9458,12.9568,89200.0
2008-11-04 12:20:00,23.6,23.67,23.59,23.59,92200.0,12.9568,12.9952,12.9513,12.9513,92200.0
2008-11-04 12:30:00,23.6,23.69,23.57,23.68,98500.0,12.9568,13.0062,12.9403,13.0007,98500.0
2008-11-04 12:40:00,23.67,23.73,23.63,23.73,47900.0,12.9952,13.0281,12.9732,13.0281,47900.0
2008-11-04 12:50:00,23.72,23.76,23.68,23.71,60600.0,13.0226,13.0446,13.0007,13.0171,60600.0
2008-11-04 13:00:00,23.71,23.74,23.63,23.65,66000.0,13.0171,13.0336,12.9732,12.9842,66000.0
2008-11-04 13:10:00,23.64,23.72,23.6,23.71,76700.0,12.9787,13.0226,12.9568,13.0171,76700.0
2008-11-04 13:20:00,23.7,23.75,23.7,23.71,62500.0,13.0117,13.0391,13.0117,13.0171,62500.0
2008-11-04 13:30:00,23.72,23.73,23.65,23.67,64400.0,13.0226,13.0281,12.9842,12.9952,64400.0
2008-11-04 13:40:00,23.68,23.72,23.65,23.66,87100.0,13.0007,13.0226,12.9842,12.9897,87100.0
2008-11-04 13:50:00,23.66,23.7,23.6,23.64,142100.0,12.9897,13.0117,12.9568,12.9787,142100.0
2008-11-04 14:00:00,23.63,23.64,23.59,23.63,170000.0,12.9732,12.9787,12.9513,12.9732,170000.0
2008-11-04 14:10:00,23.62,23.67,23.6,23.62,88900.0,12.9677,12.9952,12.9568,12.9677,88900.0
2008-11-04 14:20:00,23.61,23.72,23.55,23.72,186200.0,12.9622,13.0226,12.9293,13.0226,186200.0
2008-11-04 14:30:00,23.71,23.76,23.63,23.69,152500.0,13.0171,13.0446,12.9732,13.0062,152500.0
2008-11-04 14:40:00,23.69,23.72,23.6,23.62,93900.0,13.0062,13.0226,12.9568,12.9677,93900.0
2008-11-04 14:50:00,23.61,23.62,23.5,23.57,159300.0,12.9622,12.9677,12.9018,12.9403,159300.0
2008-11-04 15:00:00,23.58,23.58,23.47,23.49,118400.0,12.9458,12.9458,12.8854,12.8964,118400.0
2008-11-04 15:10:00,23.5,23.51,23.42,23.47,196100.0,12.9018,12.9073,12.8579,12.8854,196100.0
2008-11-04 15:20:00,23.48,23.58,23.41,23.56,81600.0,12.8909,12.9458,12.8524,12.9348,81600.0
2008-11-04 15:30:00,23.56,23.67,23.56,23.65,111300.0,12.9348,12.9952,12.9348,12.9842,111300.0
2008-11-04 15:40:00,23.65,23.84,23.64,23.81,280300.0,12.9842,13.0885,12.9787,13.072,280300.0
2008-11-04 15:50:00,23.81,23.85,23.71,23.79,494400.0,13.072,13.094,13.0171,13.0611,494400.0
2008-11-05 09:30:00,23.62,23.85,23.52,23.85,146300.0,12.9677,13.094,12.9128,13.094,146300.0
2008-11-05 09:40:00,23.86,23.99,23.62,23.68,131900.0,13.0995,13.1709,12.9677,13.0007,131900.0
2008-11-05 09:50:00,23.68,23.68,23.4,23.48,125800.0,13.0007,13.0007,12.8469,12.8909,125800.0
2008-11-05 10:00:00,23.48,23.63,23.42,23.53,98100.0,12.8909,12.9732,12.8579,12.9183,98100.0
2008-11-05 10:10:00,23.52,23.74,23.48,23.69,74600.0,12.9128,13.0336,12.8909,13.0062,74600.0
2008-11-05 10:20:00,23.68,23.79,23.67,23.78,76900.0,13.0007,13.0611,12.9952,13.0556,76900.0
2008-11-05 10:30:00,23.78,23.92,23.77,23.79,91100.0,13.0556,13.1324,13.0501,13.0611,91100.0
2008-11-05 10:40:00,23.8,23.91,23.76,23.91,51800.0,13.0666,13.1269,13.0446,13.1269,51800.0
2008-11-05 10:50:00,23.91,23.92,23.76,23.78,59600.0,13.1269,13.1324,13.0446,13.0556,59600.0
2008-11-05 11:00:00,23.79,23.8,23.76,23.79,69600.0,13.0611,13.0666,13.0446,13.0611,69600.0
2008-11-05 11:10:00,23.79,23.9,23.76,23.9,55800.0,13.0611,13.1215,13.0446,13.1215,55800.0
2008-11-05 11:20:00,23.91,23.91,23.8,23.82,45700.0,13.1269,13.1269,13.0666,13.0775,45700.0
2008-11-05 11:30:00,23.82,23.87,23.75,23.77,41200.0,13.0775,13.105,13.0391,13.0501,41200.0
2008-11-05 11:40:00,23.78,23.81,23.65,23.7,66700.0,13.0556,13.072,12.9842,13.0117,66700.0
2008-11-05 11:50:00,23.69,23.7,23.58,23.62,54100.0,13.0062,13.0117,12.9458,12.9677,54100.0
2008-11-05 12:00:00,23.64,23.7,23.58,23.63,66900.0,12.9787,13.0117,12.9458,12.9732,66900.0
2008-11-05 12:10:00,23.62,23.63,23.48,23.52,93200.0,12.9677,12.9732,12.8909,12.9128,93200.0
2008-11-05 12:20:00,23.52,23.56,23.31,23.33,80200.0,12.9128,12.9348,12.7975,12.8085,80200.0
2008-11-05 12:30:00,23.33,23.45,23.23,23.25,60700.0,12.8085,12.8744,12.7536,12.7646,60700.0
2008-11-05 12:40:00,23.26,23.43,23.23,23.41,65800.0,12.7701,12.8634,12.7536,12.8524,65800.0
2008-11-05 12:50:00,23.4,23.53,23.37,23.5,56600.0,12.8469,12.9183,12.8305,12.9018,56600.0
2008-11-05 13:00:00,23.51,23.52,23.44,23.48,48300.0,12.9073,12.9128,12.8689,12.8909,48300.0
2008-11-05 13:10:00,23.48,23.5,23.4,23.41,59100.0,12.8909,12.9018,12.8469,12.8524,59100.0
2008-11-05 13:20:00,23.4,23.42,23.32,23.41,155600.0,12.8469,12.8579,12.803,12.8524,155600.0
2008-11-05 13:30:00,23.42,23.43,23.32,23.39,134600.0,12.8579,12.8634,12.803,12.8415,134600.0
2008-11-05 13:40:00,23.39,23.49,23.35,23.41,74100.0,12.8415,12.8964,12.8195,12.8524,74100.0
2008-11-05 13:50:00,23.4,23.43,23.29,23.32,69400.0,12.8469,12.8634,12.7866,12.803,69400.0
2008-11-05 14:00:00,23.32,23.38,23.23,23.23,66500.0,12.803,12.836,12.7536,12.7536,66500.0
2008-11-05 14:10:00,23.23,23.33,23.22,23.29,59000.0,12.7536,12.8085,12.7481,12.7866,59000.0
2008-11-05 14:20:00,23.29,23.29,23.16,23.23,75500.0,12.7866,12.7866,12.7152,12.7536,75500.0
2008-11-05 14:30:00,23.23,23.42,23.2,23.32,91100.0,12.7536,12.8579,12.7371,12.803,91100.0
2008-11-05 14:40:00,23.35,23.37,23.3,23.31,59100.0,12.8195,12.8305,12.792,12.7975,59100.0
2008-11-05 14:50:00,23.31,23.36,23.25,23.27,91100.0,12.7975,12.825,12.7646,12.7756,91100.0
2008-11-05 15:00:00,23.26,23.39,23.22,23.27,83300.0,12.7701,12.8415,12.7481,12.7756,83300.0
2008-11-05 15:10:00,23.26,23.3,23.18,23.27,119400.0,12.7701,12.792,12.7262,12.7756,119400.0
2008-11-05 15:20:00,23.27,23.27,23.06,23.13,102500.0,12.7756,12.7756,12.6603,12.6987,102500.0
2008-11-05 15:30:00,23.12,23.14,22.92,22.93,150700.0,12.6932,12.7042,12.5834,12.5889,150700.0
2008-11-05 15:40:00,22.93,23.31,22.9,23.14,153000.0,12.5889,12.7975,12.5724,12.7042,153000.0
2008-11-05 15:50:00,23.15,23.16,22.74,22.77,287000.0,12.7097,12.7152,12.4846,12.5011,287000.0
2008-11-06 09:30:00,22.55,22.6,22.17,22.45,158400.0,12.3803,12.4077,12.1717,12.3254,158400.0
2008-11-06 09:40:00,22.45,22.5,22.22,22.24,135300.0,12.3254,12.3528,12.1991,12.2101,135300.0
2008-11-06 09:50:00,22.24,22.25,21.83,22.01,225400.0,12.2101,12.2156,11.985,12.0838,225400.0
2008-11-06 10:00:00,22.0,22.05,21.87,21.93,119400.0,12.0783,12.1058,12.007,12.0399,119400.0
2008-11-06 10:10:00,21.92,22.14,21.86,22.12,81800.0,12.0344,12.1552,12.0015,12.1442,81800.0
2008-11-06 10:20:00,22.13,22.17,21.79,21.8,65600.0,12.1497,12.1717,11.963,11.9685,65600.0
2008-11-06 10:30:00,21.8,21.8,21.43,21.44,192200.0,11.9685,11.9685,11.7654,11.7709,192200.0
2008-11-06 10:40:00,21.43,21.46,21.22,21.27,180400.0,11.7654,11.7819,11.6501,11.6775,180400.0
2008-11-06 10:50:00,21.28,21.3,21.12,21.15,208800.0,11.683,11.694,11.5952,11.6117,208800.0
2008-11-06 11:00:00,21.17,21.2,21.02,21.02,192700.0,11.6226,11.6391,11.5403,11.5403,192700.0
2008-11-06 11:10:00,21.03,21.25,20.97,21.11,150500.0,11.5458,11.6666,11.5128,11.5897,150500.0
2008-11-06 11:20:00,21.12,21.12,20.89,20.98,133300.0,11.5952,11.5952,11.4689,11.5183,133300.0
2008-11-06 11:30:00,20.98,21.05,20.76,20.84,172700.0,11.5183,11.5568,11.3975,11.4415,172700.0
2008-11-06 11:40:00,20.84,20.87,20.77,20.84,119300.0,11.4415,11.4579,11.403,11.4415,119300.0
2008-11-06 11:50:00,20.83,20.84,20.69,20.77,79200.0,11.436,11.4415,11.3591,11.403,79200.0
2008-11-06 12:00:00,20.77,20.88,20.64,20.78,123400.0,11.403,11.4634,11.3317,11.4085,123400.0
2008-11-06 12:10:00,20.78,20.89,20.73,20.75,122400.0,11.4085,11.4689,11.3811,11.3921,122400.0
2008-11-06 12:20:00,20.75,20.76,20.45,20.47,154600.0,11.3921,11.3975,11.2274,11.2383,154600.0
2008-11-06 12:30:00,20.46,20.54,20.36,20.51,116700.0,11.2328,11.2768,11.1779,11.2603,116700.0
2008-11-06 12:40:00,20.51,20.65,20.5,20.65,116300.0,11.2603,11.3372,11.2548,11.3372,116300.0
2008-11-06 12:50:00,20.65,20.69,20.55,20.61,47500.0,11.3372,11.3591,11.2823,11.3152,47500.0
2008-11-06 13:00:00,20.6,20.62,20.48,20.55,55600.0,11.3097,11.3207,11.2438,11.2823,55600.0
2008-11-06 13:10:00,20.52,20.56,20.42,20.42,61800.0,11.2658,11.2877,11.2109,11.2109,61800.0
2008-11-06 13:20:00,20.42,20.54,20.42,20.51,73000.0,11.2109,11.2768,11.2109,11.2603,73000.0
2008-11-06 13:30:00,20.52,20.52,20.3,20.33,79900.0,11.2658,11.2658,11.145,11.1615,79900.0
2008-11-06 13:40:00,20.32,20.33,20.2,20.3,107600.0,11.156,11.1615,11.0901,11.145,107600.0
2008-11-06 13:50:00,20.32,20.51,20.3,20.45,126900.0,11.156,11.2603,11.145,11.2274,126900.0
2008-11-06 14:00:00,20.44,20.65,20.43,20.58,102000.0,11.2219,11.3372,11.2164,11.2987,102000.0
2008-11-06 14:10:00,20.58,20.62,20.41,20.52,57200.0,11.2987,11.3207,11.2054,11.2658,57200.0
2008-11-06 14:20:00,20.51,20.56,20.45,20.47,39000.0,11.2603,11.2877,11.2274,11.2383,39000.0
2008-11-06 14:30:00,20.47,20.75,20.46,20.73,72900.0,11.2383,11.3921,11.2328,11.3811,72900.0
2008-11-06 14:40:00,20.73,20.83,20.69,20.73,97700.0,11.3811,11.436,11.3591,11.3811,97700.0
2008-11-06 14:50:00,20.73,20.78,20.58,20.65,85500.0,11.3811,11.4085,11.2987,11.3372,85500.0
2008-11-06 15:00:00,20.65,20.68,20.44,20.45,88600.0,11.3372,11.3536,11.2219,11.2274,88600.0
2008-11-06 15:10:00,20.46,20.52,20.36,20.49,85200.0,11.2328,11.2658,11.1779,11.2493,85200.0
2008-11-06 15:20:00,20.5,20.54,20.29,20.37,111200.0,11.2548,11.2768,11.1395,11.1834,111200.0
2008-11-06 15:30:00,20.36,20.44,20.19,20.21,135400.0,11.1779,11.2219,11.0846,11.0956,135400.0
2008-11-06 15:40:00,20.21,20.4,20.21,20.23,210700.0,11.0956,11.1999,11.0956,11.1066,210700.0
2008-11-06 15:50:00,20.23,20.24,20.12,20.2,345200.0,11.1066,11.1121,11.0462,11.0901,345200.0
2008-11-07 09:30:00,20.1,20.38,19.97,20.01,162800.0,11.0352,11.1889,10.9638,10.9858,162800.0
2008-11-07 09:40:00,20.03,20.11,19.83,20.09,172500.0,10.9968,11.0407,10.887,11.0297,172500.0
2008-11-07 09:50:00,20.09,20.2,19.95,20.12,117700.0,11.0297,11.0901,10.9528,11.0462,117700.0
2008-11-07 10:00:00,20.12,20.41,20.06,20.35,166500.0,11.0462,11.2054,11.0132,11.1725,166500.0
2008-11-07 10:10:00,20.36,20.41,20.2,20.32,121300.0,11.1779,11.2054,11.0901,11.156,121300.0
2008-11-07 10:20:00,20.33,20.46,20.33,20.36,103000.0,11.1615,11.2328,11.1615,11.1779,103000.0
2008-11-07 10:30:00,20.37,20.55,20.32,20.51,107800.0,11.1834,11.2823,11.156,11.2603,107800.0
2008-11-07 10:40:00,20.52,20.6,20.46,20.47,105600.0,11.2658,11.3097,11.2328,11.2383,105600.0
2008-11-07 10:50:00,20.45,20.48,20.32,20.34,53600.0,11.2274,11.2438,11.156,11.167,53600.0
2008-11-07 11:00:00,20.36,20.36,20.1,20.1,129000.0,11.1779,11.1779,11.0352,11.0352,129000.0
2008-11-07 11:10:00,20.11,20.28,20.1,20.25,61300.0,11.0407,11.134,11.0352,11.1176,61300.0
2008-11-07 11:20:00,20.26,20.28,20.1,20.15,119200.0,11.123,11.134,11.0352,11.0626,119200.0
2008-11-07 11:30:00,20.14,20.34,20.11,20.29,134900.0,11.0572,11.167,11.0407,11.1395,134900.0
2008-11-07 11:40:00,20.3,20.41,20.27,20.37,97800.0,11.145,11.2054,11.1285,11.1834,97800.0
2008-11-07 11:50:00,20.37,20.37,20.22,20.33,104900.0,11.1834,11.1834,11.1011,11.1615,104900.0
2008-11-07 12:00:00,20.34,20.42,20.27,20.31,130600.0,11.167,11.2109,11.1285,11.1505,130600.0
2008-11-07 12:10:00,20.33,20.37,20.3,20.33,61100.0,11.1615,11.1834,11.145,11.1615,61100.0
2008-11-07 12:20:00,20.34,20.43,20.31,20.31,70700.0,11.167,11.2164,11.1505,11.1505,70700.0
2008-11-07 12:30:00,20.31,20.31,20.19,20.22,120900.0,11.1505,11.1505,11.0846,11.1011,120900.0
2008-11-07 12:40:00,20.22,20.3,20.21,20.24,105800.0,11.1011,11.145,11.0956,11.1121,105800.0
2008-11-07 12:50:00,20.25,20.39,20.24,20.38,72300.0,11.1176,11.1944,11.1121,11.1889,72300.0
2008-11-07 13:00:00,20.38,20.39,20.3,20.3,51000.0,11.1889,11.1944,11.145,11.145,51000.0
2008-11-07 13:10:00,20.3,20.32,20.25,20.28,61000.0,11.145,11.156,11.1176,11.134,61000.0
2008-11-07 13:20:00,20.28,20.31,20.25,20.31,41100.0,11.134,11.1505,11.1176,11.1505,41100.0
2008-11-07 13:30:00,20.31,20.35,20.29,20.3,51400.0,11.1505,11.1725,11.1395,11.145,51400.0
2008-11-07 13:40:00,20.31,20.32,20.28,20.31,44200.0,11.1505,11.156,11.134,11.1505,44200.0
2008-11-07 13:50:00,20.32,20.37,20.31,20.36,55600.0,11.156,11.1834,11.1505,11.1779,55600.0
2008-11-07 14:00:00,20.36,20.36,20.32,20.33,63800.0,11.1779,11.1779,11.156,11.1615,63800.0
2008-11-07 14:10:00,20.34,20.36,20.34,20.35,75900.0,11.167,11.1779,11.167,11.1725,75900.0
2008-11-07 14:20:00,20.36,20.36,20.24,20.25,67400.0,11.1779,11.1779,11.1121,11.1176,67400.0
2008-11-07 14:30:00,20.26,20.35,20.25,20.35,45900.0,11.123,11.1725,11.1176,11.1725,45900.0
2008-11-07 14:40:00,20.34,20.41,20.33,20.38,65500.0,11.167,11.2054,11.1615,11.1889,65500.0
2008-11-07 14:50:00,20.38,20.41,20.06,20.06,97200.0,11.1889,11.2054,11.0132,11.0132,97200.0
2008-11-07 15:00:00,20.06,20.13,19.91,20.09,131600.0,11.0132,11.0517,10.9309,11.0297,131600.0
2008-11-07 15:10:00,20.1,20.16,20.02,20.03,133600.0,11.0352,11.0681,10.9913,10.9968,133600.0
2008-11-07 15:20:00,20.02,20.04,19.88,19.93,106500.0,10.9913,11.0023,10.9144,10.9419,106500.0
2008-11-07 15:30:00,19.94,20.06,19.89,19.97,130000.0,10.9474,11.0132,10.9199,10.9638,130000.0
2008-11-07 15:40:00,19.97,20.16,19.97,20.07,192700.0,10.9638,11.0681,10.9638,11.0187,192700.0
2008-11-07 15:50:00,20.08,20.32,20.05,20.31,321300.0,11.0242,11.156,11.0077,11.1505,321300.0
2008-11-10 09:30:00,20.57,20.76,20.2,20.2,110300.0,11.2932,11.3975,11.0901,11.0901,110300.0
2008-11-10 09:40:00,20.18,20.51,20.1,20.37,255400.0,11.0791,11.2603,11.0352,11.1834,255400.0
2008-11-10 09:50:00,20.37,20.37,20.17,20.19,109500.0,11.1834,11.1834,11.0736,11.0846,109500.0
2008-11-10 10:00:00,20.21,20.24,20.02,20.1,87300.0,11.0956,11.1121,10.9913,11.0352,87300.0
2008-11-10 10:10:00,20.1,20.12,20.02,20.05,117700.0,11.0352,11.0462,10.9913,11.0077,117700.0
2008-11-10 10:20:00,20.04,20.14,20.03,20.11,150300.0,11.0023,11.0572,10.9968,11.0407,150300.0
2008-11-10 10:30:00,20.1,20.18,20.1,20.13,79800.0,11.0352,11.0791,11.0352,11.0517,79800.0
2008-11-10 10:40:00,20.13,20.2,20.07,20.07,55000.0,11.0517,11.0901,11.0187,11.0187,55000.0
2008-11-10 10:50:00,20.08,20.09,19.91,19.97,136600.0,11.0242,11.0297,10.9309,10.9638,136600.0
2008-11-10 11:00:00,19.98,20.1,19.93,20.1,122900.0,10.9693,11.0352,10.9419,11.0352,122900.0
2008-11-10 11:10:00,20.1,20.11,19.99,19.99,73200.0,11.0352,11.0407,10.9748,10.9748,73200.0
2008-11-10 11:20:00,20.0,20.07,19.99,20.04,66800.0,10.9803,11.0187,10.9748,11.0023,66800.0
2008-11-10 11:30:00,20.04,20.05,19.97,20.0,63700.0,11.0023,11.0077,10.9638,10.9803,63700.0
2008-11-10 11:40:00,20.0,20.01,19.79,19.83,97600.0,10.9803,10.9858,10.865,10.887,97600.0
2008-11-10 11:50:00,19.83,19.86,19.7,19.76,283800.0,10.887,10.9034,10.8156,10.8485,283800.0
2008-11-10 12:00:00,19.75,19.84,19.7,19.83,74500.0,10.843,10.8925,10.8156,10.887,74500.0
2008-11-10 12:10:00,19.83,19.96,19.83,19.95,100500.0,10.887,10.9583,10.887,10.9528,100500.0
2008-11-10 12:20:00,19.95,19.97,19.77,19.77,62700.0,10.9528,10.9638,10.854,10.854,62700.0
2008-11-10 12:30:00,19.76,19.81,19.69,19.71,71000.0,10.8485,10.876,10.8101,10.8211,71000.0
2008-11-10 12:40:00,19.72,19.77,19.68,19.69,96700.0,10.8266,10.854,10.8046,10.8101,96700.0
2008-11-10 12:50:00,19.69,19.7,19.47,19.56,88300.0,10.8101,10.8156,10.6893,10.7387,88300.0
2008-11-10 13:00:00,19.56,19.61,19.49,19.6,40000.0,10.7387,10.7662,10.7003,10.7607,40000.0
2008-11-10 13:10:00,19.62,19.66,19.61,19.65,32400.0,10.7717,10.7936,10.7662,10.7881,32400.0
2008-11-10 13:20:00,19.64,19.66,19.57,19.66,64200.0,10.7827,10.7936,10.7442,10.7936,64200.0
2008-11-10 13:30:00,19.65,19.68,19.59,19.66,30700.0,10.7881,10.8046,10.7552,10.7936,30700.0
2008-11-10 13:40:00,19.66,19.66,19.49,19.52,46800.0,10.7936,10.7936,10.7003,10.7168,46800.0
2008-11-10 13:50:00,19.52,19.8,19.52,19.78,49500.0,10.7168,10.8705,10.7168,10.8595,49500.0
2008-11-10 14:00:00,19.77,19.82,19.73,19.81,22900.0,10.854,10.8815,10.8321,10.876,22900.0
2008-11-10 14:10:00,19.81,19.81,19.63,19.66,55200.0,10.876,10.876,10.7772,10.7936,55200.0
2008-11-10 14:20:00,19.66,19.68,19.57,19.57,60000.0,10.7936,10.8046,10.7442,10.7442,60000.0
2008-11-10 14:30:00,19.58,19.59,19.4,19.42,112000.0,10.7497,10.7552,10.6509,10.6619,112000.0
2008-11-10 14:40:00,19.43,19.55,19.38,19.38,129800.0,10.6674,10.7332,10.6399,10.6399,129800.0
2008-11-10 14:50:00,19.38,19.53,19.37,19.45,75900.0,10.6399,10.7223,10.6344,10.6783,75900.0
2008-11-10 15:00:00,19.44,19.45,19.3,19.36,114700.0,10.6728,10.6783,10.596,10.6289,114700.0
2008-11-10 15:10:00,19.35,19.53,19.32,19.35,120200.0,10.6234,10.7223,10.607,10.6234,120200.0
2008-11-10 15:20:00,19.35,19.36,19.27,19.28,100400.0,10.6234,10.6289,10.5795,10.585,100400.0
2008-11-10 15:30:00,19.27,19.41,19.22,19.23,164900.0,10.5795,10.6564,10.5521,10.5576,164900.0
2008-11-10 15:40:00,19.24,19.37,19.23,19.3,181100.0,10.563,10.6344,10.5576,10.596,181100.0
2008-11-10 15:50:00,19.31,19.5,19.29,19.32,519800.0,10.6015,10.7058,10.5905,10.607,519800.0
2008-11-11 09:30:00,19.21,19.37,19.05,19.26,116800.0,10.5466,10.6344,10.4587,10.574,116800.0
2008-11-11 09:40:00,19.24,19.26,18.85,19.09,102100.0,10.563,10.574,10.3489,10.4807,102100.0
2008-11-11 09:50:00,19.1,19.2,19.03,19.11,77500.0,10.4862,10.5411,10.4478,10.4917,77500.0
2008-11-11 10:00:00,19.11,19.19,19.06,19.09,81700.0,10.4917,10.5356,10.4642,10.4807,81700.0
2008-11-11 10:10:00,19.09,19.1,18.9,18.97,92400.0,10.4807,10.4862,10.3764,10.4148,92400.0
2008-11-11 10:20:00,18.98,19.12,18.96,19.04,56400.0,10.4203,10.4972,10.4093,10.4532,56400.0
2008-11-11 10:30:00,19.03,19.15,19.01,19.08,56200.0,10.4478,10.5136,10.4368,10.4752,56200.0
2008-11-11 10:40:00,19.08,19.09,19.04,19.05,79800.0,10.4752,10.4807,10.4532,10.4587,79800.0
2008-11-11 10:50:00,19.06,19.14,19.04,19.06,68900.0,10.4642,10.5081,10.4532,10.4642,68900.0
2008-11-11 11:00:00,19.07,19.08,18.98,18.99,96300.0,10.4697,10.4752,10.4203,10.4258,96300.0
2008-11-11 11:10:00,18.98,19.01,18.85,18.85,52800.0,10.4203,10.4368,10.3489,10.3489,52800.0
2008-11-11 11:20:00,18.86,18.94,18.83,18.83,53000.0,10.3544,10.3983,10.338,10.338,53000.0
2008-11-11 11:30:00,18.83,18.87,18.78,18.86,49500.0,10.338,10.3599,10.3105,10.3544,49500.0
2008-11-11 11:40:00,18.86,18.95,18.84,18.93,31100.0,10.3544,10.4038,10.3434,10.3929,31100.0
2008-11-11 11:50:00,18.93,19.02,18.93,19.0,56600.0,10.3929,10.4423,10.3929,10.4313,56600.0
2008-11-11 12:00:00,18.99,19.02,18.98,19.0,33600.0,10.4258,10.4423,10.4203,10.4313,33600.0
2008-11-11 12:10:00,18.99,19.04,18.98,19.02,71100.0,10.4258,10.4532,10.4203,10.4423,71100.0
2008-11-11 12:20:00,19.03,19.05,18.92,18.93,89500.0,10.4478,10.4587,10.3874,10.3929,89500.0
2008-11-11 12:30:00,18.93,19.03,18.93,19.03,84900.0,10.3929,10.4478,10.3929,10.4478,84900.0
2008-11-11 12:40:00,19.03,19.1,19.02,19.05,41300.0,10.4478,10.4862,10.4423,10.4587,41300.0
2008-11-11 12:50:00,19.04,19.12,19.03,19.11,57800.0,10.4532,10.4972,10.4478,10.4917,57800.0
2008-11-11 13:00:00,19.11,19.15,19.07,19.13,45600.0,10.4917,10.5136,10.4697,10.5027,45600.0
2008-11-11 13:10:00,19.13,19.16,19.13,19.15,32100.0,10.5027,10.5191,10.5027,10.5136,32100.0
2008-11-11 13:20:00,19.16,19.16,19.05,19.08,40100.0,10.5191,10.5191,10.4587,10.4752,40100.0
2008-11-11 13:30:00,19.08,19.09,18.97,18.98,31100.0,10.4752,10.4807,10.4148,10.4203,31100.0
2008-11-11 13:40:00,18.97,18.98,18.94,18.96,102300.0,10.4148,10.4203,10.3983,10.4093,102300.0
2008-11-11 13:50:00,18.96,19.16,18.94,19.15,117600.0,10.4093,10.5191,10.3983,10.5136,117600.0
2008-11-11 14:00:00,19.15,19.23,19.11,19.14,130300.0,10.5136,10.5576,10.4917,10.5081,130300.0
2008-11-11 14:10:00,19.15,19.22,19.04,19.22,106500.0,10.5136,10.5521,10.4532,10.5521,106500.0
2008-11-11 14:20:00,19.22,19.42,19.22,19.42,132800.0,10.5521,10.6619,10.5521,10.6619,132800.0
2008-11-11 14:30:00,19.42,19.57,19.37,19.4,113200.0,10.6619,10.7442,10.6344,10.6509,113200.0
2008-11-11 14:40:00,19.4,19.42,19.23,19.28,83900.0,10.6509,10.6619,10.5576,10.585,83900.0
2008-11-11 14:50:00,19.28,19.28,19.06,19.09,140200.0,10.585,10.585,10.4642,10.4807,140200.0
2008-11-11 15:00:00,19.1,19.25,19.07,19.11,116400.0,10.4862,10.5685,10.4697,10.4917,116400.0
2008-11-11 15:10:00,19.11,19.23,19.1,19.22,91100.0,10.4917,10.5576,10.4862,10.5521,91100.0
2008-11-11 15:20:00,19.23,19.29,19.09,19.16,87900.0,10.5576,10.5905,10.4807,10.5191,87900.0
2008-11-11 15:30:00,19.15,19.15,18.85,18.88,123300.0,10.5136,10.5136,10.3489,10.3654,123300.0
2008-11-11 15:40:00,18.86,19.1,18.86,19.1,157100.0,10.3544,10.4862,10.3544,10.4862,157100.0
2008-11-11 15:50:00,19.1,19.12,19.0,19.08,177500.0,10.4862,10.4972,10.4313,10.4752,177500.0
2008-11-12 09:30:00,18.76,18.97,18.76,18.92,53400.0,10.2995,10.4148,10.2995,10.3874,53400.0
2008-11-12 09:40:00,18.9,18.93,18.71,18.8,145300.0,10.3764,10.3929,10.2721,10.3215,145300.0
2008-11-12 09:50:00,18.81,19.07,18.81,18.81,113800.0,10.327,10.4697,10.327,10.327,113800.0
2008-11-12 10:00:00,18.82,18.88,18.77,18.83,98700.0,10.3325,10.3654,10.305,10.338,98700.0
2008-11-12 10:10:00,18.8,18.93,18.76,18.79,129100.0,10.3215,10.3929,10.2995,10.316,129100.0
2008-11-12 10:20:00,18.8,18.82,18.55,18.56,116200.0,10.3215,10.3325,10.1842,10.1897,116200.0
2008-11-12 10:30:00,18.55,18.58,18.36,18.4,89100.0,10.1842,10.2007,10.0799,10.1019,89100.0
2008-11-12 10:40:00,18.4,18.6,18.4,18.55,102100.0,10.1019,10.2117,10.1019,10.1842,102100.0
2008-11-12 10:50:00,18.55,18.68,18.51,18.55,76200.0,10.1842,10.2556,10.1623,10.1842,76200.0
2008-11-12 11:00:00,18.55,18.56,18.49,18.56,43100.0,10.1842,10.1897,10.1513,10.1897,43100.0
2008-11-12 11:10:00,18.56,18.66,18.49,18.65,56400.0,10.1897,10.2446,10.1513,10.2391,56400.0
2008-11-12 11:20:00,18.64,18.69,18.61,18.65,37800.0,10.2336,10.2611,10.2172,10.2391,37800.0
2008-11-12 11:30:00,18.65,18.68,18.56,18.6,40900.0,10.2391,10.2556,10.1897,10.2117,40900.0
2008-11-12 11:40:00,18.59,18.6,18.5,18.51,38400.0,10.2062,10.2117,10.1568,10.1623,38400.0
2008-11-12 11:50:00,18.5,18.52,18.46,18.51,36400.0,10.1568,10.1678,10.1348,10.1623,36400.0
2008-11-12 12:00:00,18.52,18.57,18.41,18.41,62600.0,10.1678,10.1952,10.1074,10.1074,62600.0
2008-11-12 12:10:00,18.41,18.42,18.34,18.36,64600.0,10.1074,10.1129,10.0689,10.0799,64600.0
2008-11-12 12:20:00,18.36,18.46,18.35,18.42,37500.0,10.0799,10.1348,10.0744,10.1129,37500.0
2008-11-12 12:30:00,18.42,18.45,18.36,18.41,44000.0,10.1129,10.1293,10.0799,10.1074,44000.0
2008-11-12 12:40:00,18.4,18.41,18.33,18.33,43400.0,10.1019,10.1074,10.0634,10.0634,43400.0
2008-11-12 12:50:00,18.34,18.39,18.33,18.38,52300.0,10.0689,10.0964,10.0634,10.0909,52300.0
2008-11-12 13:00:00,18.38,18.49,18.38,18.48,42800.0,10.0909,10.1513,10.0909,10.1458,42800.0
2008-11-12 13:10:00,18.48,18.5,18.38,18.4,62900.0,10.1458,10.1568,10.0909,10.1019,62900.0
2008-11-12 13:20:00,18.4,18.4,18.37,18.38,21900.0,10.1019,10.1019,10.0854,10.0909,21900.0
2008-11-12 13:30:00,18.39,18.39,18.29,18.29,39900.0,10.0964,10.0964,10.0415,10.0415,39900.0
2008-11-12 13:40:00,18.28,18.3,18.24,18.25,45500.0,10.036,10.047,10.014,10.0195,45500.0
2008-11-12 13:50:00,18.24,18.24,18.02,18.06,103500.0,10.014,10.014,9.8932,9.9152,103500.0
2008-11-12 14:00:00,18.07,18.07,17.98,18.0,66500.0,9.9207,9.9207,9.8713,9.8823,66500.0
2008-11-12 14:10:00,17.99,18.02,17.97,18.0,46400.0,9.8768,9.8932,9.8658,9.8823,46400.0
2008-11-12 14:20:00,18.0,18.12,18.0,18.08,65900.0,9.8823,9.9481,9.8823,9.9262,65900.0
2008-11-12 14:30:00,18.08,18.19,18.06,18.08,153100.0,9.9262,9.9866,9.9152,9.9262,153100.0
2008-11-12 14:40:00,18.09,18.16,18.04,18.04,80800.0,9.9317,9.9701,9.9042,9.9042,80800.0
2008-11-12 14:50:00,18.03,18.05,17.98,17.98,71300.0,9.8987,9.9097,9.8713,9.8713,71300.0
2008-11-12 15:00:00,17.98,17.99,17.91,17.91,81600.0,9.8713,9.8768,9.8329,9.8329,81600.0
2008-11-12 15:10:00,17.92,17.96,17.9,17.93,160300.0,9.8383,9.8603,9.8274,9.8438,160300.0
2008-11-12 15:20:00,17.93,17.95,17.87,17.91,73100.0,9.8438,9.8548,9.8109,9.8329,73100.0
2008-11-12 15:30:00,17.91,17.96,17.87,17.91,142200.0,9.8329,9.8603,9.8109,9.8329,142200.0
2008-11-12 15:40:00,17.91,18.01,17.84,17.87,189200.0,9.8329,9.8878,9.7944,9.8109,189200.0
2008-11-12 15:50:00,17.88,17.89,17.8,17.82,230800.0,9.8164,9.8219,9.7725,9.7834,230800.0
2008-11-13 09:30:00,18.04,18.35,17.9,18.15,196800.0,9.9042,10.0744,9.8274,9.9646,196800.0
2008-11-13 09:40:00,18.15,18.17,17.76,17.76,118700.0,9.9646,9.9756,9.7505,9.7505,118700.0
2008-11-13 09:50:00,17.75,17.87,17.7,17.77,143800.0,9.745,9.8109,9.7176,9.756,143800.0
2008-11-13 10:00:00,17.77,17.96,17.77,17.89,118600.0,9.756,9.8603,9.756,9.8219,118600.0
2008-11-13 10:10:00,17.89,18.15,17.89,18.03,205100.0,9.8219,9.9646,9.8219,9.8987,205100.0
2008-11-13 10:20:00,18.03,18.22,18.03,18.09,119900.0,9.8987,10.0031,9.8987,9.9317,119900.0
2008-11-13 10:30:00,18.08,18.11,18.02,18.09,54500.0,9.9262,9.9427,9.8932,9.9317,54500.0
2008-11-13 10:40:00,18.09,18.09,17.87,17.95,58100.0,9.9317,9.9317,9.8109,9.8548,58100.0
2008-11-13 10:50:00,17.95,18.04,17.91,17.91,45600.0,9.8548,9.9042,9.8329,9.8329,45600.0
2008-11-13 11:00:00,17.91,17.92,17.63,17.63,98900.0,9.8329,9.8383,9.6791,9.6791,98900.0
2008-11-13 11:10:00,17.63,17.66,17.53,17.53,69300.0,9.6791,9.6956,9.6242,9.6242,69300.0
2008-11-13 11:20:00,17.53,17.61,17.49,17.61,71300.0,9.6242,9.6682,9.6023,9.6682,71300.0
2008-11-13 11:30:00,17.61,17.68,17.6,17.6,81800.0,9.6682,9.7066,9.6627,9.6627,81800.0
2008-11-13 11:40:00,17.61,17.75,17.6,17.63,87000.0,9.6682,9.745,9.6627,9.6791,87000.0
2008-11-13 11:50:00,17.63,17.71,17.51,17.52,97100.0,9.6791,9.7231,9.6133,9.6187,97100.0
2008-11-13 12:00:00,17.53,17.54,17.45,17.49,54400.0,9.6242,9.6297,9.5803,9.6023,54400.0
2008-11-13 12:10:00,17.49,17.5,17.35,17.36,37300.0,9.6023,9.6078,9.5254,9.5309,37300.0
2008-11-13 12:20:00,17.35,17.36,17.17,17.21,94000.0,9.5254,9.5309,9.4266,9.4485,94000.0
2008-11-13 12:30:00,17.2,17.22,17.15,17.17,74600.0,9.4431,9.454,9.4156,9.4266,74600.0
2008-11-13 12:40:00,17.16,17.18,16.98,16.98,124000.0,9.4211,9.4321,9.3223,9.3223,124000.0
2008-11-13 12:50:00,16.98,16.98,16.67,16.68,239400.0,9.3223,9.3223,9.1521,9.1576,239400.0
2008-11-13 13:00:00,16.68,16.98,16.67,16.96,135200.0,9.1576,9.3223,9.1521,9.3113,135200.0
2008-11-13 13:10:00,16.97,17.24,16.91,17.23,135600.0,9.3168,9.465,9.2838,9.4595,135600.0
2008-11-13 13:20:00,17.23,17.25,17.06,17.24,82400.0,9.4595,9.4705,9.3662,9.465,82400.0
2008-11-13 13:30:00,17.24,17.43,17.2,17.36,117400.0,9.465,9.5693,9.4431,9.5309,117400.0
2008-11-13 13:40:00,17.36,17.62,17.32,17.37,139000.0,9.5309,9.6736,9.5089,9.5364,139000.0
2008-11-13 13:50:00,17.38,17.77,17.35,17.48,127100.0,9.5419,9.756,9.5254,9.5968,127100.0
2008-11-13 14:00:00,17.47,17.57,17.41,17.48,117800.0,9.5913,9.6462,9.5583,9.5968,117800.0
2008-11-13 14:10:00,17.48,17.74,17.48,17.65,105900.0,9.5968,9.7395,9.5968,9.6901,105900.0
2008-11-13 14:20:00,17.64,18.13,17.64,18.07,185200.0,9.6846,9.9536,9.6846,9.9207,185200.0
2008-11-13 14:30:00,18.08,18.35,17.96,18.32,272700.0,9.9262,10.0744,9.8603,10.058,272700.0
2008-11-13 14:40:00,18.33,18.42,18.19,18.3,195600.0,10.0634,10.1129,9.9866,10.047,195600.0
2008-11-13 14:50:00,18.3,18.44,18.17,18.17,168500.0,10.047,10.1238,9.9756,9.9756,168500.0
2008-11-13 15:00:00,18.16,18.27,17.82,17.88,129300.0,9.9701,10.0305,9.7834,9.8164,129300.0
2008-11-13 15:10:00,17.88,18.19,17.88,18.12,178600.0,9.8164,9.9866,9.8164,9.9481,178600.0
2008-11-13 15:20:00,18.11,18.43,18.03,18.43,359000.0,9.9427,10.1183,9.8987,10.1183,359000.0
2008-11-13 15:30:00,18.43,18.47,18.28,18.31,410600.0,10.1183,10.1403,10.036,10.0525,410600.0
2008-11-13 15:40:00,18.31,18.53,18.28,18.4,340800.0,10.0525,10.1732,10.036,10.1019,340800.0
2008-11-13 15:50:00,18.4,18.76,18.36,18.75,378200.0,10.1019,10.2995,10.0799,10.294,378200.0
2008-11-14 09:30:00,18.45,18.5,18.1,18.13,91200.0,10.1293,10.1568,9.9372,9.9536,91200.0
2008-11-14 09:40:00,18.13,18.32,18.06,18.1,99200.0,9.9536,10.058,9.9152,9.9372,99200.0
2008-11-14 09:50:00,18.09,18.22,17.97,17.99,91900.0,9.9317,10.0031,9.8658,9.8768,91900.0
2008-11-14 10:00:00,17.98,18.06,17.59,17.62,183300.0,9.8713,9.9152,9.6572,9.6736,183300.0
2008-11-14 10:10:00,17.63,17.69,17.51,17.53,145100.0,9.6791,9.7121,9.6133,9.6242,145100.0
2008-11-14 10:20:00,17.53,17.66,17.52,17.61,104100.0,9.6242,9.6956,9.6187,9.6682,104100.0
2008-11-14 10:30:00,17.61,17.61,17.42,17.43,136500.0,9.6682,9.6682,9.5638,9.5693,136500.0
2008-11-14 10:40:00,17.43,17.55,17.38,17.53,127200.0,9.5693,9.6352,9.5419,9.6242,127200.0
2008-11-14 10:50:00,17.54,17.58,17.41,17.46,87900.0,9.6297,9.6517,9.5583,9.5858,87900.0
2008-11-14 11:00:00,17.46,17.47,17.27,17.38,62800.0,9.5858,9.5913,9.4815,9.5419,62800.0
2008-11-14 11:10:00,17.38,17.57,17.35,17.56,94600.0,9.5419,9.6462,9.5254,9.6407,94600.0
2008-11-14 11:20:00,17.54,17.54,17.31,17.31,53100.0,9.6297,9.6297,9.5034,9.5034,53100.0
2008-11-14 11:30:00,17.3,17.31,17.17,17.18,118600.0,9.498,9.5034,9.4266,9.4321,118600.0
2008-11-14 11:40:00,17.18,17.32,17.09,17.26,118300.0,9.4321,9.5089,9.3827,9.476,118300.0
2008-11-14 11:50:00,17.27,17.33,17.18,17.18,88900.0,9.4815,9.5144,9.4321,9.4321,88900.0
2008-11-14 12:00:00,17.18,17.23,17.06,17.23,82600.0,9.4321,9.4595,9.3662,9.4595,82600.0
2008-11-14 12:10:00,17.24,17.31,17.19,17.26,86500.0,9.465,9.5034,9.4376,9.476,86500.0
2008-11-14 12:20:00,17.26,17.46,17.26,17.44,82100.0,9.476,9.5858,9.476,9.5748,82100.0
2008-11-14 12:30:00,17.45,17.6,17.44,17.6,69000.0,9.5803,9.6627,9.5748,9.6627,69000.0
2008-11-14 12:40:00,17.62,17.72,17.59,17.65,86900.0,9.6736,9.7285,9.6572,9.6901,86900.0
2008-11-14 12:50:00,17.65,17.84,17.65,17.77,97900.0,9.6901,9.7944,9.6901,9.756,97900.0
2008-11-14 13:00:00,17.77,17.77,17.59,17.7,78800.0,9.756,9.756,9.6572,9.7176,78800.0
2008-11-14 13:10:00,17.7,17.73,17.62,17.65,77600.0,9.7176,9.734,9.6736,9.6901,77600.0
2008-11-14 13:20:00,17.64,17.87,17.61,17.86,57800.0,9.6846,9.8109,9.6682,9.8054,57800.0
2008-11-14 13:30:00,17.87,17.97,17.83,17.91,126200.0,9.8109,9.8658,9.7889,9.8329,126200.0
2008-11-14 13:40:00,17.91,18.01,17.84,17.92,134600.0,9.8329,9.8878,9.7944,9.8383,134600.0
2008-11-14 13:50:00,17.92,18.06,17.88,17.99,141200.0,9.8383,9.9152,9.8164,9.8768,141200.0
2008-11-14 14:00:00,17.99,18.14,17.96,18.04,147700.0,9.8768,9.9591,9.8603,9.9042,147700.0
2008-11-14 14:10:00,18.04,18.26,17.98,18.25,135100.0,9.9042,10.025,9.8713,10.0195,135100.0
2008-11-14 14:20:00,18.27,18.3,18.07,18.1,153800.0,10.0305,10.047,9.9207,9.9372,153800.0
2008-11-14 14:30:00,18.1,18.24,17.99,18.16,128400.0,9.9372,10.014,9.8768,9.9701,128400.0
2008-11-14 14:40:00,18.16,18.5,18.16,18.26,160500.0,9.9701,10.1568,9.9701,10.025,160500.0
2008-11-14 14:50:00,18.26,18.58,18.2,18.54,131500.0,10.025,10.2007,9.9921,10.1787,131500.0
2008-11-14 15:00:00,18.55,18.62,18.29,18.51,154900.0,10.1842,10.2227,10.0415,10.1623,154900.0
2008-11-14 15:10:00,18.51,18.6,18.33,18.41,179600.0,10.1623,10.2117,10.0634,10.1074,179600.0
2008-11-14 15:20:00,18.41,18.51,18.26,18.35,141500.0,10.1074,10.1623,10.025,10.0744,141500.0
2008-11-14 15:30:00,18.34,18.4,18.14,18.27,281800.0,10.0689,10.1019,9.9591,10.0305,281800.0
2008-11-14 15:40:00,18.27,18.38,18.08,18.31,302900.0,10.0305,10.0909,9.9262,10.0525,302900.0
2008-11-14 15:50:00,18.31,18.4,18.04,18.15,563700.0,10.0525,10.1019,9.9042,9.9646,563700.0
2008-11-17 09:30:00,17.91,18.1,17.76,18.0,188800.0,9.8329,9.9372,9.7505,9.8823,188800.0
2008-11-17 09:40:00,18.02,18.12,17.87,17.92,173600.0,9.8932,9.9481,9.8109,9.8383,173600.0
2008-11-17 09:50:00,17.92,18.09,17.9,17.93,181700.0,9.8383,9.9317,9.8274,9.8438,181700.0
2008-11-17 10:00:00,17.94,17.95,17.82,17.92,139100.0,9.8493,9.8548,9.7834,9.8383,139100.0
2008-11-17 10:10:00,17.91,17.93,17.65,17.66,211300.0,9.8329,9.8438,9.6901,9.6956,211300.0
2008-11-17 10:20:00,17.68,17.71,17.53,17.61,98500.0,9.7066,9.7231,9.6242,9.6682,98500.0
2008-11-17 10:30:00,17.6,17.71,17.57,17.69,91200.0,9.6627,9.7231,9.6462,9.7121,91200.0
2008-11-17 10:40:00,17.69,17.69,17.58,17.61,83000.0,9.7121,9.7121,9.6517,9.6682,83000.0
2008-11-17 10:50:00,17.6,17.61,17.49,17.5,69300.0,9.6627,9.6682,9.6023,9.6078,69300.0
2008-11-17 11:00:00,17.5,17.74,17.5,17.69,67400.0,9.6078,9.7395,9.6078,9.7121,67400.0
2008-11-17 11:10:00,17.7,17.76,17.63,17.64,122400.0,9.7176,9.7505,9.6791,9.6846,122400.0
2008-11-17 11:20:00,17.63,17.7,17.56,17.57,37200.0,9.6791,9.7176,9.6407,9.6462,37200.0
2008-11-17 11:30:00,17.57,17.66,17.56,17.6,47500.0,9.6462,9.6956,9.6407,9.6627,47500.0
2008-11-17 11:40:00,17.6,17.68,17.5,17.67,74400.0,9.6627,9.7066,9.6078,9.7011,74400.0
2008-11-17 11:50:00,17.68,17.82,17.65,17.73,101100.0,9.7066,9.7834,9.6901,9.734,101100.0
2008-11-17 12:00:00,17.73,17.75,17.62,17.75,83600.0,9.734,9.745,9.6736,9.745,83600.0
2008-11-17 12:10:00,17.73,17.78,17.68,17.75,82800.0,9.734,9.7615,9.7066,9.745,82800.0
2008-11-17 12:20:00,17.75,17.9,17.75,17.83,116000.0,9.745,9.8274,9.745,9.7889,116000.0
2008-11-17 12:30:00,17.84,17.85,17.69,17.71,121900.0,9.7944,9.7999,9.7121,9.7231,121900.0
2008-11-17 12:40:00,17.7,17.89,17.68,17.88,57800.0,9.7176,9.8219,9.7066,9.8164,57800.0
2008-11-17 12:50:00,17.87,17.94,17.83,17.87,151100.0,9.8109,9.8493,9.7889,9.8109,151100.0
2008-11-17 13:00:00,17.87,17.87,17.81,17.84,93100.0,9.8109,9.8109,9.778,9.7944,93100.0
2008-11-17 13:10:00,17.84,17.85,17.76,17.8,67400.0,9.7944,9.7999,9.7505,9.7725,67400.0
2008-11-17 13:20:00,17.8,17.88,17.8,17.85,78100.0,9.7725,9.8164,9.7725,9.7999,78100.0
2008-11-17 13:30:00,17.83,17.86,17.72,17.76,61500.0,9.7889,9.8054,9.7285,9.7505,61500.0
2008-11-17 13:40:00,17.76,17.77,17.67,17.67,36500.0,9.7505,9.756,9.7011,9.7011,36500.0
2008-11-17 13:50:00,17.67,17.79,17.64,17.76,49500.0,9.7011,9.767,9.6846,9.7505,49500.0
2008-11-17 14:00:00,17.74,17.74,17.54,17.6,77500.0,9.7395,9.7395,9.6297,9.6627,77500.0
2008-11-17 14:10:00,17.6,17.72,17.58,17.68,51500.0,9.6627,9.7285,9.6517,9.7066,51500.0
2008-11-17 14:20:00,17.67,17.72,17.54,17.55,77100.0,9.7011,9.7285,9.6297,9.6352,77100.0
2008-11-17 14:30:00,17.55,17.69,17.52,17.67,83000.0,9.6352,9.7121,9.6187,9.7011,83000.0
2008-11-17 14:40:00,17.67,17.75,17.65,17.65,85400.0,9.7011,9.745,9.6901,9.6901,85400.0
2008-11-17 14:50:00,17.65,17.73,17.61,17.66,110700.0,9.6901,9.734,9.6682,9.6956,110700.0
2008-11-17 15:00:00,17.66,17.75,17.6,17.7,97400.0,9.6956,9.745,9.6627,9.7176,97400.0
2008-11-17 15:10:00,17.7,17.87,17.63,17.81,121900.0,9.7176,9.8109,9.6791,9.778,121900.0
2008-11-17 15:20:00,17.8,17.83,17.65,17.71,96100.0,9.7725,9.7889,9.6901,9.7231,96100.0
2008-11-17 15:30:00,17.7,17.75,17.48,17.49,113200.0,9.7176,9.745,9.5968,9.6023,113200.0
2008-11-17 15:40:00,17.49,17.55,17.43,17.43,180200.0,9.6023,9.6352,9.5693,9.5693,180200.0
2008-11-17 15:50:00,17.42,17.46,17.33,17.37,529300.0,9.5638,9.5858,9.5144,9.5364,529300.0
2008-11-18 09:30:00,17.29,17.52,17.16,17.3,105700.0,9.4925,9.6187,9.4211,9.498,105700.0
2008-11-18 09:40:00,17.3,17.65,17.3,17.65,136700.0,9.498,9.6901,9.498,9.6901,136700.0
2008-11-18 09:50:00,17.65,17.69,17.16,17.17,155300.0,9.6901,9.7121,9.4211,9.4266,155300.0
2008-11-18 10:00:00,17.16,17.19,16.85,16.86,242600.0,9.4211,9.4376,9.2509,9.2564,242600.0
2008-11-18 10:10:00,16.86,16.96,16.78,16.91,171700.0,9.2564,9.3113,9.2125,9.2838,171700.0
2008-11-18 10:20:00,16.91,17.02,16.77,16.97,142900.0,9.2838,9.3442,9.207,9.3168,142900.0
2008-11-18 10:30:00,16.98,17.01,16.87,16.96,123900.0,9.3223,9.3387,9.2619,9.3113,123900.0
2008-11-18 10:40:00,16.95,17.02,16.88,16.98,103700.0,9.3058,9.3442,9.2674,9.3223,103700.0
2008-11-18 10:50:00,16.98,17.09,16.94,17.01,98100.0,9.3223,9.3827,9.3003,9.3387,98100.0
2008-11-18 11:00:00,17.02,17.03,16.81,16.84,103500.0,9.3442,9.3497,9.2289,9.2454,103500.0
2008-11-18 11:10:00,16.84,16.88,16.78,16.82,67100.0,9.2454,9.2674,9.2125,9.2344,67100.0
2008-11-18 11:20:00,16.82,16.83,16.74,16.77,66100.0,9.2344,9.2399,9.1905,9.207,66100.0
2008-11-18 11:30:00,16.78,16.93,16.76,16.88,62200.0,9.2125,9.2948,9.2015,9.2674,62200.0
2008-11-18 11:40:00,16.87,16.92,16.82,16.89,33200.0,9.2619,9.2893,9.2344,9.2729,33200.0
2008-11-18 11:50:00,16.88,17.06,16.88,17.04,108600.0,9.2674,9.3662,9.2674,9.3552,108600.0
2008-11-18 12:00:00,17.04,17.04,16.9,16.92,36100.0,9.3552,9.3552,9.2784,9.2893,36100.0
2008-11-18 12:10:00,16.92,16.95,16.87,16.87,57700.0,9.2893,9.3058,9.2619,9.2619,57700.0
2008-11-18 12:20:00,16.86,16.87,16.79,16.8,53200.0,9.2564,9.2619,9.218,9.2234,53200.0
2008-11-18 12:30:00,16.79,16.8,16.68,16.69,70800.0,9.218,9.2234,9.1576,9.1631,70800.0
2008-11-18 12:40:00,16.69,16.7,16.58,16.63,70100.0,9.1631,9.1685,9.1027,9.1301,70100.0
2008-11-18 12:50:00,16.62,16.66,16.58,16.65,54000.0,9.1246,9.1466,9.1027,9.1411,54000.0
2008-11-18 13:00:00,16.64,16.65,16.57,16.63,103100.0,9.1356,9.1411,9.0972,9.1301,103100.0
2008-11-18 13:10:00,16.63,16.66,16.51,16.54,79800.0,9.1301,9.1466,9.0642,9.0807,79800.0
2008-11-18 13:20:00,16.54,16.62,16.54,16.59,50700.0,9.0807,9.1246,9.0807,9.1082,50700.0
2008-11-18 13:30:00,16.58,16.6,16.42,16.43,58200.0,9.1027,9.1136,9.0148,9.0203,58200.0
2008-11-18 13:40:00,16.43,16.46,16.28,16.3,118700.0,9.0203,9.0368,8.938,8.9489,118700.0
2008-11-18 13:50:00,16.3,16.38,16.29,16.38,96800.0,8.9489,8.9929,8.9435,8.9929,96800.0
2008-11-18 14:00:00,16.38,16.42,16.32,16.38,109400.0,8.9929,9.0148,8.9599,8.9929,109400.0
2008-11-18 14:10:00,16.38,16.54,16.36,16.5,308200.0,8.9929,9.0807,8.9819,9.0587,308200.0
2008-11-18 14:20:00,16.5,16.76,16.5,16.69,288900.0,9.0587,9.2015,9.0587,9.1631,288900.0
2008-11-18 14:30:00,16.7,16.7,16.55,16.65,134600.0,9.1685,9.1685,9.0862,9.1411,134600.0
2008-11-18 14:40:00,16.65,16.68,16.43,16.45,82800.0,9.1411,9.1576,9.0203,9.0313,82800.0
2008-11-18 14:50:00,16.44,16.46,16.38,16.41,75400.0,9.0258,9.0368,8.9929,9.0093,75400.0
2008-11-18 15:00:00,16.41,16.62,16.38,16.62,128700.0,9.0093,9.1246,8.9929,9.1246,128700.0
2008-11-18 15:10:00,16.62,16.67,16.48,16.58,115700.0,9.1246,9.1521,9.0478,9.1027,115700.0
2008-11-18 15:20:00,16.58,16.8,16.52,16.59,182900.0,9.1027,9.2234,9.0697,9.1082,182900.0
2008-11-18 15:30:00,16.58,16.67,16.46,16.6,134600.0,9.1027,9.1521,9.0368,9.1136,134600.0
2008-11-18 15:40:00,16.6,16.8,16.57,16.77,196300.0,9.1136,9.2234,9.0972,9.207,196300.0
2008-11-18 15:50:00,16.77,16.9,16.75,16.81,382900.0,9.207,9.2784,9.196,9.2289,382900.0
2008-11-19 09:30:00,16.56,16.85,16.52,16.68,258600.0,9.0917,9.2509,9.0697,9.1576,258600.0
2008-11-19 09:40:00,16.67,16.79,16.59,16.6,115800.0,9.1521,9.218,9.1082,9.1136,115800.0
2008-11-19 09:50:00,16.61,16.65,16.42,16.46,117800.0,9.1191,9.1411,9.0148,9.0368,117800.0
2008-11-19 10:00:00,16.45,16.59,16.4,16.59,154700.0,9.0313,9.1082,9.0038,9.1082,154700.0
2008-11-19 10:10:00,16.6,16.67,16.52,16.52,78500.0,9.1136,9.1521,9.0697,9.0697,78500.0
2008-11-19 10:20:00,16.52,16.55,16.4,16.43,82300.0,9.0697,9.0862,9.0038,9.0203,82300.0
2008-11-19 10:30:00,16.43,16.43,16.28,16.28,82500.0,9.0203,9.0203,8.938,8.938,82500.0
2008-11-19 10:40:00,16.28,16.32,16.12,16.13,61500.0,8.938,8.9599,8.8501,8.8556,61500.0
2008-11-19 10:50:00,16.13,16.19,15.95,15.96,112900.0,8.8556,8.8886,8.7568,8.7623,112900.0
2008-11-19 11:00:00,15.97,16.03,15.95,15.99,105700.0,8.7678,8.8007,8.7568,8.7787,105700.0
2008-11-19 11:10:00,15.99,16.02,15.9,15.93,76200.0,8.7787,8.7952,8.7293,8.7458,76200.0
2008-11-19 11:20:00,15.92,15.92,15.76,15.76,128400.0,8.7403,8.7403,8.6525,8.6525,128400.0
2008-11-19 11:30:00,15.76,15.82,15.7,15.81,124900.0,8.6525,8.6854,8.6195,8.6799,124900.0
2008-11-19 11:40:00,15.82,15.89,15.8,15.82,133600.0,8.6854,8.7238,8.6744,8.6854,133600.0
2008-11-19 11:50:00,15.83,15.96,15.83,15.93,156800.0,8.6909,8.7623,8.6909,8.7458,156800.0
2008-11-19 12:00:00,15.92,16.03,15.91,16.02,153500.0,8.7403,8.8007,8.7348,8.7952,153500.0
2008-11-19 12:10:00,16.02,16.02,15.9,15.9,160700.0,8.7952,8.7952,8.7293,8.7293,160700.0
2008-11-19 12:20:00,15.9,15.95,15.87,15.88,92200.0,8.7293,8.7568,8.7129,8.7184,92200.0
2008-11-19 12:30:00,15.88,15.89,15.82,15.88,72500.0,8.7184,8.7238,8.6854,8.7184,72500.0
2008-11-19 12:40:00,15.88,15.92,15.87,15.9,67900.0,8.7184,8.7403,8.7129,8.7293,67900.0
2008-11-19 12:50:00,15.9,15.94,15.87,15.91,99100.0,8.7293,8.7513,8.7129,8.7348,99100.0
2008-11-19 13:00:00,15.92,15.98,15.91,15.94,91900.0,8.7403,8.7733,8.7348,8.7513,91900.0
2008-11-19 13:10:00,15.94,15.97,15.85,15.88,36000.0,8.7513,8.7678,8.7019,8.7184,36000.0
2008-11-19 13:20:00,15.88,15.88,15.77,15.78,44400.0,8.7184,8.7184,8.658,8.6635,44400.0
2008-11-19 13:30:00,15.77,15.77,15.7,15.74,41000.0,8.658,8.658,8.6195,8.6415,41000.0
2008-11-19 13:40:00,15.74,15.83,15.73,15.81,37300.0,8.6415,8.6909,8.636,8.6799,37300.0
2008-11-19 13:50:00,15.82,15.92,15.8,15.9,124200.0,8.6854,8.7403,8.6744,8.7293,124200.0
2008-11-19 14:00:00,15.9,15.91,15.77,15.85,149300.0,8.7293,8.7348,8.658,8.7019,149300.0
2008-11-19 14:10:00,15.85,15.9,15.8,15.8,123900.0,8.7019,8.7293,8.6744,8.6744,123900.0
2008-11-19 14:20:00,15.8,15.89,15.79,15.83,172900.0,8.6744,8.7238,8.6689,8.6909,172900.0
2008-11-19 14:30:00,15.83,15.86,15.74,15.75,111500.0,8.6909,8.7074,8.6415,8.647,111500.0
2008-11-19 14:40:00,15.75,15.98,15.75,15.88,122600.0,8.647,8.7733,8.647,8.7184,122600.0
2008-11-19 14:50:00,15.88,15.92,15.8,15.85,107200.0,8.7184,8.7403,8.6744,8.7019,107200.0
2008-11-19 15:00:00,15.86,15.92,15.76,15.9,110100.0,8.7074,8.7403,8.6525,8.7293,110100.0
2008-11-19 15:10:00,15.89,15.93,15.73,15.73,182800.0,8.7238,8.7458,8.636,8.636,182800.0
2008-11-19 15:20:00,15.72,15.75,15.58,15.63,179000.0,8.6305,8.647,8.5537,8.5811,179000.0
2008-11-19 15:30:00,15.63,15.66,15.51,15.51,180900.0,8.5811,8.5976,8.5152,8.5152,180900.0
2008-11-19 15:40:00,15.51,15.55,15.35,15.4,222800.0,8.5152,8.5372,8.4274,8.4548,222800.0
2008-11-19 15:50:00,15.4,15.41,15.24,15.24,407200.0,8.4548,8.4603,8.367,8.367,407200.0
2008-11-20 09:30:00,14.85,15.42,14.81,15.41,220600.0,8.2334,8.5494,8.2112,8.5439,220600.0
2008-11-20 09:40:00,15.41,15.7,15.27,15.69,395700.0,8.5439,8.7047,8.4662,8.6991,395700.0
2008-11-20 09:50:00,15.69,16.16,15.62,16.05,497300.0,8.6991,8.9597,8.6603,8.8987,497300.0
2008-11-20 10:00:00,16.03,16.14,15.86,16.11,302300.0,8.8876,8.9486,8.7934,8.932,302300.0
2008-11-20 10:10:00,16.11,16.13,15.79,15.83,202900.0,8.932,8.9431,8.7545,8.7767,202900.0
2008-11-20 10:20:00,15.83,16.55,15.83,16.55,285800.0,8.7767,9.1759,8.7767,9.1759,285800.0
2008-11-20 10:30:00,16.54,16.7,16.41,16.44,327800.0,9.1704,9.2591,9.0983,9.1149,327800.0
2008-11-20 10:40:00,16.44,16.9,16.4,16.59,250900.0,9.1149,9.37,9.0928,9.1981,250900.0
2008-11-20 10:50:00,16.59,16.81,16.55,16.8,164200.0,9.1981,9.3201,9.1759,9.3145,164200.0
2008-11-20 11:00:00,16.83,17.1,16.79,16.8,260400.0,9.3312,9.4809,9.309,9.3145,260400.0
2008-11-20 11:10:00,16.78,16.95,16.66,16.75,175100.0,9.3034,9.3977,9.2369,9.2868,175100.0
2008-11-20 11:20:00,16.75,16.81,16.62,16.75,143300.0,9.2868,9.3201,9.2147,9.2868,143300.0
2008-11-20 11:30:00,16.74,16.81,16.62,16.75,63000.0,9.2813,9.3201,9.2147,9.2868,63000.0
2008-11-20 11:40:00,16.74,16.82,16.64,16.68,78600.0,9.2813,9.3256,9.2258,9.248,78600.0
2008-11-20 11:50:00,16.67,16.67,16.55,16.58,92600.0,9.2425,9.2425,9.1759,9.1926,92600.0
2008-11-20 12:00:00,16.57,16.62,16.42,16.48,121800.0,9.187,9.2147,9.1038,9.1371,121800.0
2008-11-20 12:10:00,16.47,16.54,16.43,16.48,105000.0,9.1316,9.1704,9.1094,9.1371,105000.0
2008-11-20 12:20:00,16.49,16.76,16.49,16.71,87300.0,9.1427,9.2924,9.1427,9.2646,87300.0
2008-11-20 12:30:00,16.7,16.89,16.56,16.58,117700.0,9.2591,9.3644,9.1815,9.1926,117700.0
2008-11-20 12:40:00,16.59,16.8,16.56,16.73,85200.0,9.1981,9.3145,9.1815,9.2757,85200.0
2008-11-20 12:50:00,16.74,16.77,16.5,16.51,91200.0,9.2813,9.2979,9.1482,9.1537,91200.0
2008-11-20 13:00:00,16.5,16.55,16.4,16.52,76800.0,9.1482,9.1759,9.0928,9.1593,76800.0
2008-11-20 13:10:00,16.52,16.6,16.42,16.42,85300.0,9.1593,9.2036,9.1038,9.1038,85300.0
2008-11-20 13:20:00,16.43,16.49,16.26,16.32,92500.0,9.1094,9.1427,9.0151,9.0484,92500.0
2008-11-20 13:30:00,16.31,16.39,16.2,16.29,81700.0,9.0429,9.0872,8.9819,9.0318,81700.0
2008-11-20 13:40:00,16.27,16.46,16.27,16.4,70700.0,9.0207,9.126,9.0207,9.0928,70700.0
2008-11-20 13:50:00,16.4,16.49,16.34,16.47,56300.0,9.0928,9.1427,9.0595,9.1316,56300.0
2008-11-20 14:00:00,16.45,16.5,16.25,16.29,81600.0,9.1205,9.1482,9.0096,9.0318,81600.0
2008-11-20 14:10:00,16.31,16.33,16.08,16.09,72100.0,9.0429,9.0539,8.9153,8.9209,72100.0
2008-11-20 14:20:00,16.09,16.17,16.01,16.01,107000.0,8.9209,8.9652,8.8765,8.8765,107000.0
2008-11-20 14:30:00,16.02,16.15,16.0,16.13,121500.0,8.8821,8.9541,8.871,8.9431,121500.0
2008-11-20 14:40:00,16.13,16.16,15.95,15.98,130200.0,8.9431,8.9597,8.8433,8.8599,130200.0
2008-11-20 14:50:00,15.98,16.08,15.83,15.92,111500.0,8.8599,8.9153,8.7767,8.8266,111500.0
2008-11-20 15:00:00,15.92,16.04,15.88,15.93,138300.0,8.8266,8.8932,8.8044,8.8322,138300.0
2008-11-20 15:10:00,15.93,16.04,15.73,15.79,183100.0,8.8322,8.8932,8.7213,8.7545,183100.0
2008-11-20 15:20:00,15.79,15.85,15.67,15.71,139800.0,8.7545,8.7878,8.688,8.7102,139800.0
2008-11-20 15:30:00,15.7,15.83,15.39,15.4,177500.0,8.7047,8.7767,8.5328,8.5383,177500.0
2008-11-20 15:40:00,15.4,15.51,15.26,15.4,297900.0,8.5383,8.5993,8.4607,8.5383,297900.0
2008-11-20 15:50:00,15.4,15.4,15.08,15.19,469400.0,8.5383,8.5383,8.3609,8.4219,469400.0
2008-11-21 09:30:00,15.33,15.47,14.86,15.26,540600.0,8.4995,8.5771,8.2389,8.4607,540600.0
2008-11-21 09:40:00,15.25,15.58,15.18,15.52,247800.0,8.4552,8.6381,8.4163,8.6049,247800.0
2008-11-21 09:50:00,15.52,15.61,15.42,15.61,237300.0,8.6049,8.6548,8.5494,8.6548,237300.0
2008-11-21 10:00:00,15.6,15.8,15.44,15.74,302800.0,8.6492,8.7601,8.5605,8.7268,302800.0
2008-11-21 10:10:00,15.74,15.74,15.51,15.6,138800.0,8.7268,8.7268,8.5993,8.6492,138800.0
2008-11-21 10:20:00,15.61,15.77,15.55,15.58,149100.0,8.6548,8.7435,8.6215,8.6381,149100.0
2008-11-21 10:30:00,15.58,15.7,15.48,15.65,114600.0,8.6381,8.7047,8.5827,8.6769,114600.0
2008-11-21 10:40:00,15.65,15.8,15.6,15.72,147000.0,8.6769,8.7601,8.6492,8.7157,147000.0
2008-11-21 10:50:00,15.71,15.72,15.39,15.42,132600.0,8.7102,8.7157,8.5328,8.5494,132600.0
2008-11-21 11:00:00,15.42,15.51,15.31,15.45,106100.0,8.5494,8.5993,8.4884,8.566,106100.0
2008-11-21 11:10:00,15.45,15.56,15.38,15.45,95600.0,8.566,8.627,8.5272,8.566,95600.0
2008-11-21 11:20:00,15.45,15.6,15.43,15.56,118900.0,8.566,8.6492,8.555,8.627,118900.0
2008-11-21 11:30:00,15.56,15.63,15.5,15.55,106400.0,8.627,8.6658,8.5938,8.6215,106400.0
2008-11-21 11:40:00,15.55,15.69,15.55,15.61,115900.0,8.6215,8.6991,8.6215,8.6548,115900.0
2008-11-21 11:50:00,15.61,15.67,15.58,15.63,101000.0,8.6548,8.688,8.6381,8.6658,101000.0
2008-11-21 12:00:00,15.64,15.75,15.57,15.7,127300.0,8.6714,8.7324,8.6326,8.7047,127300.0
2008-11-21 12:10:00,15.71,15.72,15.59,15.6,137200.0,8.7102,8.7157,8.6437,8.6492,137200.0
2008-11-21 12:20:00,15.6,15.68,15.59,15.65,106800.0,8.6492,8.6936,8.6437,8.6769,106800.0
2008-11-21 12:30:00,15.65,15.77,15.6,15.74,101500.0,8.6769,8.7435,8.6492,8.7268,101500.0
2008-11-21 12:40:00,15.74,15.84,15.74,15.74,103700.0,8.7268,8.7823,8.7268,8.7268,103700.0
2008-11-21 12:50:00,15.75,15.79,15.61,15.63,118000.0,8.7324,8.7545,8.6548,8.6658,118000.0
2008-11-21 13:00:00,15.64,15.64,15.56,15.58,71800.0,8.6714,8.6714,8.627,8.6381,71800.0
2008-11-21 13:10:00,15.58,15.65,15.58,15.6,94400.0,8.6381,8.6769,8.6381,8.6492,94400.0
2008-11-21 13:20:00,15.6,15.6,15.44,15.46,91100.0,8.6492,8.6492,8.5605,8.5716,91100.0
2008-11-21 13:30:00,15.46,15.52,15.45,15.48,146900.0,8.5716,8.6049,8.566,8.5827,146900.0
2008-11-21 13:40:00,15.48,15.59,15.46,15.55,87800.0,8.5827,8.6437,8.5716,8.6215,87800.0
2008-11-21 13:50:00,15.55,15.55,15.45,15.45,152000.0,8.6215,8.6215,8.566,8.566,152000.0
2008-11-21 14:00:00,15.44,15.63,15.39,15.54,156400.0,8.5605,8.6658,8.5328,8.6159,156400.0
2008-11-21 14:10:00,15.55,15.58,15.48,15.56,74800.0,8.6215,8.6381,8.5827,8.627,74800.0
2008-11-21 14:20:00,15.56,15.65,15.55,15.56,99200.0,8.627,8.6769,8.6215,8.627,99200.0
2008-11-21 14:30:00,15.56,15.56,15.48,15.53,137400.0,8.627,8.627,8.5827,8.6104,137400.0
2008-11-21 14:40:00,15.53,15.65,15.37,15.59,144900.0,8.6104,8.6769,8.5217,8.6437,144900.0
2008-11-21 14:50:00,15.58,15.59,15.37,15.45,190400.0,8.6381,8.6437,8.5217,8.566,190400.0
2008-11-21 15:00:00,15.44,15.77,15.44,15.74,162900.0,8.5605,8.7435,8.5605,8.7268,162900.0
2008-11-21 15:10:00,15.75,16.09,15.73,16.02,253900.0,8.7324,8.9209,8.7213,8.8821,253900.0
2008-11-21 15:20:00,16.02,16.15,15.92,16.13,220500.0,8.8821,8.9541,8.8266,8.9431,220500.0
2008-11-21 15:30:00,16.12,16.41,16.02,16.35,291000.0,8.9375,9.0983,8.8821,9.065,291000.0
2008-11-21 15:40:00,16.36,16.5,16.28,16.49,422400.0,9.0706,9.1482,9.0262,9.1427,422400.0
2008-11-21 15:50:00,16.49,16.57,16.34,16.57,504700.0,9.1427,9.187,9.0595,9.187,504700.0
2008-11-24 09:30:00,16.73,16.86,16.56,16.58,171400.0,9.2757,9.3478,9.1815,9.1926,171400.0
2008-11-24 09:40:00,16.56,16.67,16.42,16.67,76600.0,9.1815,9.2425,9.1038,9.2425,76600.0
2008-11-24 09:50:00,16.64,16.76,16.46,16.72,130500.0,9.2258,9.2924,9.126,9.2702,130500.0
2008-11-24 10:00:00,16.72,17.01,16.72,17.01,174700.0,9.2702,9.431,9.2702,9.431,174700.0
2008-11-24 10:10:00,17.01,17.12,16.76,16.77,236400.0,9.431,9.492,9.2924,9.2979,236400.0
2008-11-24 10:20:00,16.77,17.0,16.77,17.0,119500.0,9.2979,9.4254,9.2979,9.4254,119500.0
2008-11-24 10:30:00,17.0,17.01,16.83,16.94,156200.0,9.4254,9.431,9.3312,9.3922,156200.0
2008-11-24 10:40:00,16.95,17.02,16.88,16.89,172800.0,9.3977,9.4365,9.3589,9.3644,172800.0
2008-11-24 10:50:00,16.9,16.9,16.75,16.87,71900.0,9.37,9.37,9.2868,9.3533,71900.0
2008-11-24 11:00:00,16.88,16.94,16.73,16.75,69300.0,9.3589,9.3922,9.2757,9.2868,69300.0
2008-11-24 11:10:00,16.75,16.81,16.7,16.79,141200.0,9.2868,9.3201,9.2591,9.309,141200.0
2008-11-24 11:20:00,16.79,16.9,16.76,16.84,62400.0,9.309,9.37,9.2924,9.3367,62400.0
2008-11-24 11:30:00,16.84,16.87,16.76,16.76,84500.0,9.3367,9.3533,9.2924,9.2924,84500.0
2008-11-24 11:40:00,16.76,16.79,16.67,16.79,46200.0,9.2924,9.309,9.2425,9.309,46200.0
2008-11-24 11:50:00,16.78,16.9,16.75,16.86,41200.0,9.3034,9.37,9.2868,9.3478,41200.0
2008-11-24 12:00:00,16.87,16.94,16.86,16.88,44600.0,9.3533,9.3922,9.3478,9.3589,44600.0
2008-11-24 12:10:00,16.89,16.89,16.63,16.68,71700.0,9.3644,9.3644,9.2203,9.248,71700.0
2008-11-24 12:20:00,16.68,16.69,16.45,16.47,70200.0,9.248,9.2535,9.1205,9.1316,70200.0
2008-11-24 12:30:00,16.46,16.64,16.46,16.58,60200.0,9.126,9.2258,9.126,9.1926,60200.0
2008-11-24 12:40:00,16.56,16.67,16.52,16.55,124800.0,9.1815,9.2425,9.1593,9.1759,124800.0
2008-11-24 12:50:00,16.56,16.67,16.55,16.57,153300.0,9.1815,9.2425,9.1759,9.187,153300.0
2008-11-24 13:00:00,16.57,16.62,16.53,16.53,70200.0,9.187,9.2147,9.1648,9.1648,70200.0
2008-11-24 13:10:00,16.53,16.56,16.47,16.55,41400.0,9.1648,9.1815,9.1316,9.1759,41400.0
2008-11-24 13:20:00,16.55,16.58,16.52,16.57,79900.0,9.1759,9.1926,9.1593,9.187,79900.0
2008-11-24 13:30:00,16.57,16.7,16.55,16.68,57400.0,9.187,9.2591,9.1759,9.248,57400.0
2008-11-24 13:40:00,16.67,16.71,16.64,16.66,44200.0,9.2425,9.2646,9.2258,9.2369,44200.0
2008-11-24 13:50:00,16.65,16.85,16.65,16.83,45700.0,9.2314,9.3423,9.2314,9.3312,45700.0
2008-11-24 14:00:00,16.83,16.84,16.71,16.77,68900.0,9.3312,9.3367,9.2646,9.2979,68900.0
2008-11-24 14:10:00,16.78,16.83,16.73,16.79,76900.0,9.3034,9.3312,9.2757,9.309,76900.0
2008-11-24 14:20:00,16.79,16.94,16.78,16.91,81100.0,9.309,9.3922,9.3034,9.3755,81100.0
2008-11-24 14:30:00,16.93,16.99,16.89,16.94,73500.0,9.3866,9.4199,9.3644,9.3922,73500.0
2008-11-24 14:40:00,16.95,16.99,16.82,16.82,58200.0,9.3977,9.4199,9.3256,9.3256,58200.0
2008-11-24 14:50:00,16.83,16.95,16.82,16.95,73900.0,9.3312,9.3977,9.3256,9.3977,73900.0
2008-11-24 15:00:00,16.96,17.03,16.89,17.0,188700.0,9.4032,9.4421,9.3644,9.4254,188700.0
2008-11-24 15:10:00,17.0,17.06,16.98,17.0,149500.0,9.4254,9.4587,9.4143,9.4254,149500.0
2008-11-24 15:20:00,17.0,17.13,16.96,17.12,215800.0,9.4254,9.4975,9.4032,9.492,215800.0
2008-11-24 15:30:00,17.11,17.24,17.11,17.16,306800.0,9.4864,9.5585,9.4864,9.5141,306800.0
2008-11-24 15:40:00,17.15,17.25,17.0,17.01,331500.0,9.5086,9.564,9.4254,9.431,331500.0
2008-11-24 15:50:00,17.01,17.16,16.87,17.16,528200.0,9.431,9.5141,9.3533,9.5141,528200.0
2008-11-25 09:30:00,17.35,17.4,17.11,17.18,218200.0,9.6195,9.6472,9.4864,9.5252,218200.0
2008-11-25 09:40:00,17.18,17.3,17.11,17.24,99400.0,9.5252,9.5917,9.4864,9.5585,99400.0
2008-11-25 09:50:00,17.24,17.25,16.89,17.04,179700.0,9.5585,9.564,9.3644,9.4476,179700.0
2008-11-25 10:00:00,17.04,17.07,16.94,16.98,232400.0,9.4476,9.4642,9.3922,9.4143,232400.0
2008-11-25 10:10:00,17.0,17.2,16.84,16.99,163100.0,9.4254,9.5363,9.3367,9.4199,163100.0
2008-11-25 10:20:00,16.98,17.04,16.88,17.01,113300.0,9.4143,9.4476,9.3589,9.431,113300.0
2008-11-25 10:30:00,17.01,17.05,16.87,16.88,112000.0,9.431,9.4531,9.3533,9.3589,112000.0
2008-11-25 10:40:00,16.91,17.03,16.85,16.92,85000.0,9.3755,9.4421,9.3423,9.3811,85000.0
2008-11-25 10:50:00,16.91,16.95,16.84,16.88,94400.0,9.3755,9.3977,9.3367,9.3589,94400.0
2008-11-25 11:00:00,16.88,16.91,16.66,16.7,156900.0,9.3589,9.3755,9.2369,9.2591,156900.0
2008-11-25 11:10:00,16.71,16.77,16.67,16.73,82200.0,9.2646,9.2979,9.2425,9.2757,82200.0
2008-11-25 11:20:00,16.74,16.88,16.68,16.88,74800.0,9.2813,9.3589,9.248,9.3589,74800.0
2008-11-25 11:30:00,16.88,16.94,16.85,16.9,52700.0,9.3589,9.3922,9.3423,9.37,52700.0
2008-11-25 11:40:00,16.89,17.04,16.85,17.0,63800.0,9.3644,9.4476,9.3423,9.4254,63800.0
2008-11-25 11:50:00,17.01,17.02,16.92,16.95,79400.0,9.431,9.4365,9.3811,9.3977,79400.0
2008-11-25 12:00:00,16.95,17.0,16.92,16.99,94300.0,9.3977,9.4254,9.3811,9.4199,94300.0
2008-11-25 12:10:00,17.0,17.03,16.92,17.02,87700.0,9.4254,9.4421,9.3811,9.4365,87700.0
2008-11-25 12:20:00,17.02,17.03,16.86,16.91,87700.0,9.4365,9.4421,9.3478,9.3755,87700.0
2008-11-25 12:30:00,16.9,16.95,16.8,16.92,100600.0,9.37,9.3977,9.3145,9.3811,100600.0
2008-11-25 12:40:00,16.91,16.93,16.72,16.85,104000.0,9.3755,9.3866,9.2702,9.3423,104000.0
2008-11-25 12:50:00,16.85,16.85,16.68,16.85,92500.0,9.3423,9.3423,9.248,9.3423,92500.0
2008-11-25 13:00:00,16.85,16.85,16.77,16.82,48200.0,9.3423,9.3423,9.2979,9.3256,48200.0
2008-11-25 13:10:00,16.83,16.92,16.77,16.86,84400.0,9.3312,9.3811,9.2979,9.3478,84400.0
2008-11-25 13:20:00,16.86,16.93,16.81,16.92,53400.0,9.3478,9.3866,9.3201,9.3811,53400.0
2008-11-25 13:30:00,16.93,17.0,16.91,16.91,51000.0,9.3866,9.4254,9.3755,9.3755,51000.0
2008-11-25 13:40:00,16.91,16.92,16.81,16.9,46500.0,9.3755,9.3811,9.3201,9.37,46500.0
2008-11-25 13:50:00,16.9,16.91,16.79,16.81,63700.0,9.37,9.3755,9.309,9.3201,63700.0
2008-11-25 14:00:00,16.81,16.81,16.74,16.76,64800.0,9.3201,9.3201,9.2813,9.2924,64800.0
2008-11-25 14:10:00,16.76,16.76,16.6,16.72,150800.0,9.2924,9.2924,9.2036,9.2702,150800.0
2008-11-25 14:20:00,16.72,16.75,16.61,16.61,74600.0,9.2702,9.2868,9.2092,9.2092,74600.0
2008-11-25 14:30:00,16.62,16.75,16.59,16.74,62700.0,9.2147,9.2868,9.1981,9.2813,62700.0
2008-11-25 14:40:00,16.74,16.78,16.7,16.75,66900.0,9.2813,9.3034,9.2591,9.2868,66900.0
2008-11-25 14:50:00,16.75,16.97,16.7,16.94,91300.0,9.2868,9.4088,9.2591,9.3922,91300.0
2008-11-25 15:00:00,16.94,17.07,16.91,16.95,181200.0,9.3922,9.4642,9.3755,9.3977,181200.0
2008-11-25 15:10:00,16.94,17.07,16.92,16.99,102400.0,9.3922,9.4642,9.3811,9.4199,102400.0
2008-11-25 15:20:00,16.99,17.02,16.85,16.98,112800.0,9.4199,9.4365,9.3423,9.4143,112800.0
2008-11-25 15:30:00,16.97,17.05,16.89,16.97,207000.0,9.4088,9.4531,9.3644,9.4088,207000.0
2008-11-25 15:40:00,16.97,17.08,16.93,17.05,234200.0,9.4088,9.4698,9.3866,9.4531,234200.0
2008-11-25 15:50:00,17.05,17.13,16.95,17.01,324800.0,9.4531,9.4975,9.3977,9.431,324800.0
2008-11-26 09:30:00,16.8,17.01,16.79,16.9,56000.0,9.3145,9.431,9.309,9.37,56000.0
2008-11-26 09:40:00,16.92,17.2,16.89,17.11,96200.0,9.3811,9.5363,9.3644,9.4864,96200.0
2008-11-26 09:50:00,17.11,17.29,17.1,17.14,80900.0,9.4864,9.5862,9.4809,9.503,80900.0
2008-11-26 10:00:00,17.14,17.29,17.05,17.05,109000.0,9.503,9.5862,9.4531,9.4531,109000.0
2008-11-26 10:10:00,17.05,17.36,17.02,17.33,112800.0,9.4531,9.625,9.4365,9.6084,112800.0
2008-11-26 10:20:00,17.34,17.52,17.33,17.5,142400.0,9.6139,9.7137,9.6084,9.7026,142400.0
2008-11-26 10:30:00,17.49,17.59,17.47,17.56,147500.0,9.6971,9.7525,9.686,9.7359,147500.0
2008-11-26 10:40:00,17.55,17.67,17.54,17.57,158400.0,9.7304,9.7969,9.7248,9.7414,158400.0
2008-11-26 10:50:00,17.57,17.83,17.55,17.76,130800.0,9.7414,9.8856,9.7304,9.8468,130800.0
2008-11-26 11:00:00,17.76,17.79,17.66,17.73,98000.0,9.8468,9.8634,9.7913,9.8302,98000.0
2008-11-26 11:10:00,17.73,17.91,17.73,17.89,119000.0,9.8302,9.93,9.8302,9.9189,119000.0
2008-11-26 11:20:00,17.89,18.07,17.89,17.93,187000.0,9.9189,10.0187,9.9189,9.941,187000.0
2008-11-26 11:30:00,17.92,18.15,17.92,18.08,110700.0,9.9355,10.063,9.9355,10.0242,110700.0
2008-11-26 11:40:00,18.09,18.16,17.93,18.15,152300.0,10.0298,10.0686,9.941,10.063,152300.0
2008-11-26 11:50:00,18.15,18.15,18.0,18.01,68000.0,10.063,10.063,9.9799,9.9854,68000.0
2008-11-26 12:00:00,18.01,18.04,17.97,18.0,74000.0,9.9854,10.002,9.9632,9.9799,74000.0
2008-11-26 12:10:00,18.01,18.02,17.93,18.0,42000.0,9.9854,9.9909,9.941,9.9799,42000.0
2008-11-26 12:20:00,18.0,18.09,17.99,18.07,59800.0,9.9799,10.0298,9.9743,10.0187,59800.0
2008-11-26 12:30:00,18.07,18.14,18.01,18.13,99000.0,10.0187,10.0575,9.9854,10.0519,99000.0
2008-11-26 12:40:00,18.14,18.31,18.12,18.28,142700.0,10.0575,10.1517,10.0464,10.1351,142700.0
2008-11-26 12:50:00,18.27,18.3,18.22,18.26,130300.0,10.1296,10.1462,10.1018,10.124,130300.0
2008-11-26 13:00:00,18.26,18.42,18.26,18.38,125000.0,10.124,10.2127,10.124,10.1905,125000.0
2008-11-26 13:10:00,18.38,18.43,18.3,18.32,246000.0,10.1905,10.2183,10.1462,10.1573,246000.0
2008-11-26 13:20:00,18.32,18.35,18.18,18.31,110200.0,10.1573,10.1739,10.0797,10.1517,110200.0
2008-11-26 13:30:00,18.31,18.41,18.27,18.39,179400.0,10.1517,10.2072,10.1296,10.1961,179400.0
2008-11-26 13:40:00,18.4,18.43,18.35,18.37,68300.0,10.2016,10.2183,10.1739,10.185,68300.0
2008-11-26 13:50:00,18.37,18.39,18.35,18.35,59700.0,10.185,10.1961,10.1739,10.1739,59700.0
2008-11-26 14:00:00,18.35,18.41,18.32,18.41,93500.0,10.1739,10.2072,10.1573,10.2072,93500.0
2008-11-26 14:10:00,18.41,18.54,18.39,18.5,150600.0,10.2072,10.2792,10.1961,10.2571,150600.0
2008-11-26 14:20:00,18.5,18.65,18.5,18.65,133300.0,10.2571,10.3402,10.2571,10.3402,133300.0
2008-11-26 14:30:00,18.66,18.85,18.66,18.78,362900.0,10.3458,10.4511,10.3458,10.4123,362900.0
2008-11-26 14:40:00,18.78,18.85,18.73,18.76,120800.0,10.4123,10.4511,10.3846,10.4012,120800.0
2008-11-26 14:50:00,18.76,18.86,18.74,18.83,134600.0,10.4012,10.4567,10.3901,10.44,134600.0
2008-11-26 15:00:00,18.83,18.89,18.78,18.8,115400.0,10.44,10.4733,10.4123,10.4234,115400.0
2008-11-26 15:10:00,18.81,19.06,18.8,19.01,210400.0,10.4289,10.5676,10.4234,10.5398,210400.0
2008-11-26 15:20:00,19.01,19.13,18.95,19.09,175000.0,10.5398,10.6064,10.5066,10.5842,175000.0
2008-11-26 15:30:00,19.1,19.17,19.07,19.11,175600.0,10.5897,10.6285,10.5731,10.5953,175600.0
2008-11-26 15:40:00,19.11,19.12,18.95,19.0,214700.0,10.5953,10.6008,10.5066,10.5343,214700.0
2008-11-26 15:50:00,19.0,19.12,18.96,19.12,428500.0,10.5343,10.6008,10.5121,10.6008,428500.0
2008-11-28 09:30:00,18.82,19.09,18.73,19.08,80700.0,10.4345,10.5842,10.3846,10.5786,80700.0
2008-11-28 09:40:00,19.07,19.12,18.9,18.92,63200.0,10.5731,10.6008,10.4788,10.4899,63200.0
2008-11-28 09:50:00,18.91,18.92,18.77,18.84,86700.0,10.4844,10.4899,10.4068,10.4456,86700.0
2008-11-28 10:00:00,18.84,19.05,18.83,19.02,110300.0,10.4456,10.562,10.44,10.5454,110300.0
2008-11-28 10:10:00,19.01,19.04,18.99,19.04,65500.0,10.5398,10.5565,10.5287,10.5565,65500.0
2008-11-28 10:20:00,19.04,19.16,19.0,19.0,52300.0,10.5565,10.623,10.5343,10.5343,52300.0
2008-11-28 10:30:00,18.98,18.99,18.83,18.85,58100.0,10.5232,10.5287,10.44,10.4511,58100.0
2008-11-28 10:40:00,18.85,18.91,18.81,18.86,47700.0,10.4511,10.4844,10.4289,10.4567,47700.0
2008-11-28 10:50:00,18.86,18.86,18.82,18.86,37000.0,10.4567,10.4567,10.4345,10.4567,37000.0
2008-11-28 11:00:00,18.86,18.87,18.76,18.8,65900.0,10.4567,10.4622,10.4012,10.4234,65900.0
2008-11-28 11:10:00,18.78,18.83,18.62,18.62,100900.0,10.4123,10.44,10.3236,10.3236,100900.0
2008-11-28 11:20:00,18.62,18.75,18.61,18.73,63600.0,10.3236,10.3957,10.3181,10.3846,63600.0
2008-11-28 11:30:00,18.73,18.74,18.63,18.69,82600.0,10.3846,10.3901,10.3291,10.3624,82600.0
2008-11-28 11:40:00,18.69,18.76,18.68,18.74,41300.0,10.3624,10.4012,10.3569,10.3901,41300.0
2008-11-28 11:50:00,18.75,18.83,18.73,18.83,36500.0,10.3957,10.44,10.3846,10.44,36500.0
2008-11-28 12:00:00,18.82,18.83,18.72,18.72,48300.0,10.4345,10.44,10.379,10.379,48300.0
2008-11-28 12:10:00,18.73,18.76,18.67,18.67,31300.0,10.3846,10.4012,10.3513,10.3513,31300.0
2008-11-28 12:20:00,18.68,18.68,18.57,18.57,67600.0,10.3569,10.3569,10.2959,10.2959,67600.0
2008-11-28 12:30:00,18.57,18.61,18.54,18.59,24400.0,10.2959,10.3181,10.2792,10.307,24400.0
2008-11-28 12:40:00,18.59,18.71,18.59,18.71,67700.0,10.307,10.3735,10.307,10.3735,67700.0
2008-11-28 12:50:00,18.7,18.82,18.68,18.82,135600.0,10.368,10.4345,10.3569,10.4345,135600.0
2008-12-01 09:30:00,18.46,18.46,18.19,18.27,126100.0,10.2349,10.2349,10.0852,10.1296,126100.0
2008-12-01 09:40:00,18.27,18.47,18.24,18.43,151100.0,10.1296,10.2404,10.1129,10.2183,151100.0
2008-12-01 09:50:00,18.4,18.4,18.17,18.25,134000.0,10.2016,10.2016,10.0741,10.1185,134000.0
2008-12-01 10:00:00,18.25,18.39,18.24,18.34,107600.0,10.1185,10.1961,10.1129,10.1684,107600.0
2008-12-01 10:10:00,18.35,18.38,18.25,18.26,64900.0,10.1739,10.1905,10.1185,10.124,64900.0
2008-12-01 10:20:00,18.27,18.33,18.24,18.26,73600.0,10.1296,10.1628,10.1129,10.124,73600.0
2008-12-01 10:30:00,18.25,18.31,18.24,18.3,28000.0,10.1185,10.1517,10.1129,10.1462,28000.0
2008-12-01 10:40:00,18.3,18.37,18.26,18.35,61700.0,10.1462,10.185,10.124,10.1739,61700.0
2008-12-01 10:50:00,18.35,18.39,18.34,18.35,59500.0,10.1739,10.1961,10.1684,10.1739,59500.0
2008-12-01 11:00:00,18.35,18.36,18.16,18.16,82700.0,10.1739,10.1795,10.0686,10.0686,82700.0
2008-12-01 11:10:00,18.16,18.25,18.16,18.21,56300.0,10.0686,10.1185,10.0686,10.0963,56300.0
2008-12-01 11:20:00,18.22,18.22,18.19,18.19,57200.0,10.1018,10.1018,10.0852,10.0852,57200.0
2008-12-01 11:30:00,18.19,18.35,18.19,18.34,79600.0,10.0852,10.1739,10.0852,10.1684,79600.0
2008-12-01 11:40:00,18.33,18.42,18.33,18.41,46300.0,10.1628,10.2127,10.1628,10.2072,46300.0
2008-12-01 11:50:00,18.4,18.43,18.39,18.4,47200.0,10.2016,10.2183,10.1961,10.2016,47200.0
2008-12-01 12:00:00,18.4,18.41,18.27,18.29,114600.0,10.2016,10.2072,10.1296,10.1406,114600.0
2008-12-01 12:10:00,18.29,18.31,18.2,18.23,37300.0,10.1406,10.1517,10.0907,10.1074,37300.0
2008-12-01 12:20:00,18.23,18.23,18.07,18.1,51400.0,10.1074,10.1074,10.0187,10.0353,51400.0
2008-12-01 12:30:00,18.1,18.17,18.09,18.15,66600.0,10.0353,10.0741,10.0298,10.063,66600.0
2008-12-01 12:40:00,18.15,18.19,18.14,18.17,51800.0,10.063,10.0852,10.0575,10.0741,51800.0
2008-12-01 12:50:00,18.18,18.19,18.14,18.17,57200.0,10.0797,10.0852,10.0575,10.0741,57200.0
2008-12-01 13:00:00,18.16,18.19,18.15,18.15,28100.0,10.0686,10.0852,10.063,10.063,28100.0
2008-12-01 13:10:00,18.15,18.23,18.15,18.21,40700.0,10.063,10.1074,10.063,10.0963,40700.0
2008-12-01 13:20:00,18.21,18.27,18.21,18.23,63100.0,10.0963,10.1296,10.0963,10.1074,63100.0
2008-12-01 13:30:00,18.23,18.35,18.23,18.25,57400.0,10.1074,10.1739,10.1074,10.1185,57400.0
2008-12-01 13:40:00,18.25,18.29,18.22,18.23,119800.0,10.1185,10.1406,10.1018,10.1074,119800.0
2008-12-01 13:50:00,18.23,18.27,18.15,18.26,63000.0,10.1074,10.1296,10.063,10.124,63000.0
2008-12-01 14:00:00,18.27,18.32,18.2,18.29,96000.0,10.1296,10.1573,10.0907,10.1406,96000.0
2008-12-01 14:10:00,18.29,18.31,18.21,18.26,96300.0,10.1406,10.1517,10.0963,10.124,96300.0
2008-12-01 14:20:00,18.27,18.31,18.21,18.27,54300.0,10.1296,10.1517,10.0963,10.1296,54300.0
2008-12-01 14:30:00,18.27,18.39,18.25,18.37,73900.0,10.1296,10.1961,10.1185,10.185,73900.0
2008-12-01 14:40:00,18.36,18.45,18.35,18.42,69900.0,10.1795,10.2294,10.1739,10.2127,69900.0
2008-12-01 14:50:00,18.42,18.53,18.34,18.38,113500.0,10.2127,10.2737,10.1684,10.1905,113500.0
2008-12-01 15:00:00,18.36,18.4,18.34,18.35,114200.0,10.1795,10.2016,10.1684,10.1739,114200.0
2008-12-01 15:10:00,18.35,18.41,18.31,18.32,81200.0,10.1739,10.2072,10.1517,10.1573,81200.0
2008-12-01 15:20:00,18.32,18.32,18.17,18.21,81900.0,10.1573,10.1573,10.0741,10.0963,81900.0
2008-12-01 15:30:00,18.21,18.22,18.12,18.14,100000.0,10.0963,10.1018,10.0464,10.0575,100000.0
2008-12-01 15:40:00,18.13,18.18,17.97,18.08,192800.0,10.0519,10.0797,9.9632,10.0242,192800.0
2008-12-01 15:50:00,18.08,18.11,17.84,17.84,296400.0,10.0242,10.0408,9.8911,9.8911,296400.0
2008-12-02 09:30:00,17.96,18.08,17.65,17.68,150200.0,9.9577,10.0242,9.7858,9.8024,150200.0
2008-12-02 09:40:00,17.66,17.69,17.42,17.5,63000.0,9.7913,9.808,9.6583,9.7026,63000.0
2008-12-02 09:50:00,17.5,17.67,17.46,17.61,90900.0,9.7026,9.7969,9.6805,9.7636,90900.0
2008-12-02 10:00:00,17.63,17.93,17.61,17.88,117200.0,9.7747,9.941,9.7636,9.9133,117200.0
2008-12-02 10:10:00,17.9,18.05,17.83,17.84,95600.0,9.9244,10.0076,9.8856,9.8911,95600.0
2008-12-02 10:20:00,17.82,17.96,17.75,17.9,60000.0,9.8801,9.9577,9.8412,9.9244,60000.0
2008-12-02 10:30:00,17.91,18.2,17.91,18.15,121700.0,9.93,10.0907,9.93,10.063,121700.0
2008-12-02 10:40:00,18.13,18.24,18.1,18.12,62600.0,10.0519,10.1129,10.0353,10.0464,62600.0
2008-12-02 10:50:00,18.11,18.16,18.02,18.09,68300.0,10.0408,10.0686,9.9909,10.0298,68300.0
2008-12-02 11:00:00,18.09,18.12,17.94,18.01,35200.0,10.0298,10.0464,9.9466,9.9854,35200.0
2008-12-02 11:10:00,18.02,18.08,17.95,18.05,40400.0,9.9909,10.0242,9.9521,10.0076,40400.0
2008-12-02 11:20:00,18.05,18.26,18.05,18.21,65700.0,10.0076,10.124,10.0076,10.0963,65700.0
2008-12-02 11:30:00,18.22,18.29,18.09,18.12,97800.0,10.1018,10.1406,10.0298,10.0464,97800.0
2008-12-02 11:40:00,18.11,18.24,18.09,18.23,100200.0,10.0408,10.1129,10.0298,10.1074,100200.0
2008-12-02 11:50:00,18.22,18.27,18.2,18.24,55000.0,10.1018,10.1296,10.0907,10.1129,55000.0
2008-12-02 12:00:00,18.24,18.26,18.17,18.22,38000.0,10.1129,10.124,10.0741,10.1018,38000.0
2008-12-02 12:10:00,18.22,18.31,18.22,18.23,74500.0,10.1018,10.1517,10.1018,10.1074,74500.0
2008-12-02 12:20:00,18.23,18.43,18.23,18.41,73000.0,10.1074,10.2183,10.1074,10.2072,73000.0
2008-12-02 12:30:00,18.42,18.45,18.28,18.31,59000.0,10.2127,10.2294,10.1351,10.1517,59000.0
2008-12-02 12:40:00,18.31,18.31,18.2,18.23,48300.0,10.1517,10.1517,10.0907,10.1074,48300.0
2008-12-02 12:50:00,18.23,18.25,18.15,18.25,31200.0,10.1074,10.1185,10.063,10.1185,31200.0
2008-12-02 13:00:00,18.25,18.31,18.25,18.28,52700.0,10.1185,10.1517,10.1185,10.1351,52700.0
2008-12-02 13:10:00,18.29,18.36,18.28,18.33,39800.0,10.1406,10.1795,10.1351,10.1628,39800.0
2008-12-02 13:20:00,18.33,18.33,18.24,18.26,26000.0,10.1628,10.1628,10.1129,10.124,26000.0
2008-12-02 13:30:00,18.26,18.26,18.07,18.1,56500.0,10.124,10.124,10.0187,10.0353,56500.0
2008-12-02 13:40:00,18.1,18.12,18.05,18.05,27500.0,10.0353,10.0464,10.0076,10.0076,27500.0
2008-12-02 13:50:00,18.05,18.05,17.92,17.95,54700.0,10.0076,10.0076,9.9355,9.9521,54700.0
2008-12-02 14:00:00,17.94,17.97,17.68,17.69,69800.0,9.9466,9.9632,9.8024,9.808,69800.0
2008-12-02 14:10:00,17.69,17.79,17.69,17.75,80100.0,9.808,9.8634,9.808,9.8412,80100.0
2008-12-02 14:20:00,17.75,17.75,17.6,17.7,81800.0,9.8412,9.8412,9.7581,9.8135,81800.0
2008-12-02 14:30:00,17.7,17.8,17.64,17.76,76200.0,9.8135,9.869,9.7803,9.8468,76200.0
2008-12-02 14:40:00,17.77,17.82,17.72,17.72,63600.0,9.8523,9.8801,9.8246,9.8246,63600.0
2008-12-02 14:50:00,17.72,17.95,17.69,17.93,89600.0,9.8246,9.9521,9.808,9.941,89600.0
2008-12-02 15:00:00,17.94,17.95,17.67,17.74,68800.0,9.9466,9.9521,9.7969,9.8357,68800.0
2008-12-02 15:10:00,17.74,17.97,17.7,17.97,51400.0,9.8357,9.9632,9.8135,9.9632,51400.0
2008-12-02 15:20:00,17.97,18.17,17.93,18.06,65400.0,9.9632,10.0741,9.941,10.0131,65400.0
2008-12-02 15:30:00,18.06,18.18,18.05,18.07,57900.0,10.0131,10.0797,10.0076,10.0187,57900.0
2008-12-02 15:40:00,18.08,18.1,17.86,17.89,88900.0,10.0242,10.0353,9.9022,9.9189,88900.0
2008-12-02 15:50:00,17.89,18.16,17.83,18.13,226500.0,9.9189,10.0686,9.8856,10.0519,226500.0
2008-12-03 09:30:00,17.78,17.98,17.55,17.95,64800.0,9.8579,9.9688,9.7304,9.9521,64800.0
2008-12-03 09:40:00,17.96,17.97,17.82,17.91,55800.0,9.9577,9.9632,9.8801,9.93,55800.0
2008-12-03 09:50:00,17.89,18.13,17.85,17.85,95800.0,9.9189,10.0519,9.8967,9.8967,95800.0
2008-12-03 10:00:00,17.87,18.11,17.72,18.01,69700.0,9.9078,10.0408,9.8246,9.9854,69700.0
2008-12-03 10:10:00,17.98,18.14,17.88,17.95,35600.0,9.9688,10.0575,9.9133,9.9521,35600.0
2008-12-03 10:20:00,17.93,18.28,17.9,18.21,48400.0,9.941,10.1351,9.9244,10.0963,48400.0
2008-12-03 10:30:00,18.24,18.35,18.21,18.23,59400.0,10.1129,10.1739,10.0963,10.1074,59400.0
2008-12-03 10:40:00,18.25,18.68,18.25,18.66,71400.0,10.1185,10.3569,10.1185,10.3458,71400.0
2008-12-03 10:50:00,18.65,18.74,18.51,18.7,79100.0,10.3402,10.3901,10.2626,10.368,79100.0
2008-12-03 11:00:00,18.7,18.78,18.52,18.54,73400.0,10.368,10.4123,10.2682,10.2792,73400.0
2008-12-03 11:10:00,18.57,18.86,18.56,18.68,73600.0,10.2959,10.4567,10.2903,10.3569,73600.0
2008-12-03 11:20:00,18.69,18.84,18.66,18.7,37700.0,10.3624,10.4456,10.3458,10.368,37700.0
2008-12-03 11:30:00,18.71,18.82,18.68,18.8,43200.0,10.3735,10.4345,10.3569,10.4234,43200.0
2008-12-03 11:40:00,18.82,18.95,18.75,18.78,81600.0,10.4345,10.5066,10.3957,10.4123,81600.0
2008-12-03 11:50:00,18.82,19.08,18.76,19.02,87000.0,10.4345,10.5786,10.4012,10.5454,87000.0
2008-12-03 12:00:00,19.02,19.05,18.8,18.8,69700.0,10.5454,10.562,10.4234,10.4234,69700.0
2008-12-03 12:10:00,18.8,18.88,18.68,18.7,48000.0,10.4234,10.4678,10.3569,10.368,48000.0
2008-12-03 12:20:00,18.69,18.79,18.65,18.75,48700.0,10.3624,10.4179,10.3402,10.3957,48700.0
2008-12-03 12:30:00,18.75,18.86,18.75,18.83,31300.0,10.3957,10.4567,10.3957,10.44,31300.0
2008-12-03 12:40:00,18.83,18.84,18.69,18.78,39000.0,10.44,10.4456,10.3624,10.4123,39000.0
2008-12-03 12:50:00,18.78,18.89,18.72,18.77,25400.0,10.4123,10.4733,10.379,10.4068,25400.0
2008-12-03 13:00:00,18.78,18.81,18.76,18.79,30000.0,10.4123,10.4289,10.4012,10.4179,30000.0
2008-12-03 13:10:00,18.77,18.8,18.74,18.8,29900.0,10.4068,10.4234,10.3901,10.4234,29900.0
2008-12-03 13:20:00,18.8,18.85,18.58,18.58,44400.0,10.4234,10.4511,10.3014,10.3014,44400.0
2008-12-03 13:30:00,18.58,18.59,18.48,18.53,58800.0,10.3014,10.307,10.246,10.2737,58800.0
2008-12-03 13:40:00,18.52,18.52,18.37,18.48,41500.0,10.2682,10.2682,10.185,10.246,41500.0
2008-12-03 13:50:00,18.48,18.48,18.36,18.41,38900.0,10.246,10.246,10.1795,10.2072,38900.0
2008-12-03 14:00:00,18.42,18.5,18.27,18.43,82700.0,10.2127,10.2571,10.1296,10.2183,82700.0
2008-12-03 14:10:00,18.41,18.6,18.4,18.58,63900.0,10.2072,10.3125,10.2016,10.3014,63900.0
2008-12-03 14:20:00,18.59,18.8,18.53,18.72,80700.0,10.307,10.4234,10.2737,10.379,80700.0
2008-12-03 14:30:00,18.72,18.97,18.72,18.83,91600.0,10.379,10.5177,10.379,10.44,91600.0
2008-12-03 14:40:00,18.83,19.15,18.83,19.08,140200.0,10.44,10.6175,10.44,10.5786,140200.0
2008-12-03 14:50:00,19.08,19.24,19.06,19.17,180900.0,10.5786,10.6674,10.5676,10.6285,180900.0
2008-12-03 15:00:00,19.16,19.26,18.99,19.21,120000.0,10.623,10.6784,10.5287,10.6507,120000.0
2008-12-03 15:10:00,19.21,19.23,18.94,19.07,161700.0,10.6507,10.6618,10.501,10.5731,161700.0
2008-12-03 15:20:00,19.08,19.19,18.97,19.14,109300.0,10.5786,10.6396,10.5177,10.6119,109300.0
2008-12-03 15:30:00,19.15,19.38,19.03,19.35,180700.0,10.6175,10.745,10.5509,10.7283,180700.0
2008-12-03 15:40:00,19.35,19.55,19.3,19.45,265600.0,10.7283,10.8392,10.7006,10.7838,265600.0
2008-12-03 15:50:00,19.44,19.52,19.35,19.44,506200.0,10.7782,10.8226,10.7283,10.7782,506200.0
2008-12-04 09:30:00,18.75,18.99,18.62,18.78,218900.0,10.3957,10.5287,10.3236,10.4123,218900.0
2008-12-04 09:40:00,18.79,19.05,18.71,18.89,186400.0,10.4179,10.562,10.3735,10.4733,186400.0
2008-12-04 09:50:00,18.88,19.06,18.85,18.88,109700.0,10.4678,10.5676,10.4511,10.4678,109700.0
2008-12-04 10:00:00,18.87,19.12,18.81,18.86,107300.0,10.4622,10.6008,10.4289,10.4567,107300.0
2008-12-04 10:10:00,18.86,18.89,18.58,18.58,101700.0,10.4567,10.4733,10.3014,10.3014,101700.0
2008-12-04 10:20:00,18.57,18.78,18.51,18.58,138200.0,10.2959,10.4123,10.2626,10.3014,138200.0
2008-12-04 10:30:00,18.59,18.74,18.58,18.73,73200.0,10.307,10.3901,10.3014,10.3846,73200.0
2008-12-04 10:40:00,18.72,18.77,18.43,18.43,194300.0,10.379,10.4068,10.2183,10.2183,194300.0
2008-12-04 10:50:00,18.43,18.71,18.4,18.69,82800.0,10.2183,10.3735,10.2016,10.3624,82800.0
2008-12-04 11:00:00,18.7,18.7,18.49,18.51,102100.0,10.368,10.368,10.2515,10.2626,102100.0
2008-12-04 11:10:00,18.51,18.58,18.4,18.57,65400.0,10.2626,10.3014,10.2016,10.2959,65400.0
2008-12-04 11:20:00,18.56,18.66,18.5,18.61,74100.0,10.2903,10.3458,10.2571,10.3181,74100.0
2008-12-04 11:30:00,18.62,18.63,18.46,18.63,136000.0,10.3236,10.3291,10.2349,10.3291,136000.0
2008-12-04 11:40:00,18.61,18.69,18.57,18.68,108600.0,10.3181,10.3624,10.2959,10.3569,108600.0
2008-12-04 11:50:00,18.69,18.88,18.65,18.78,102300.0,10.3624,10.4678,10.3402,10.4123,102300.0
2008-12-04 12:00:00,18.78,18.81,18.6,18.63,77400.0,10.4123,10.4289,10.3125,10.3291,77400.0
2008-12-04 12:10:00,18.62,18.63,18.49,18.55,61200.0,10.3236,10.3291,10.2515,10.2848,61200.0
2008-12-04 12:20:00,18.55,18.67,18.53,18.63,68800.0,10.2848,10.3513,10.2737,10.3291,68800.0
2008-12-04 12:30:00,18.64,18.66,18.57,18.65,48600.0,10.3347,10.3458,10.2959,10.3402,48600.0
2008-12-04 12:40:00,18.63,18.73,18.62,18.66,32400.0,10.3291,10.3846,10.3236,10.3458,32400.0
2008-12-04 12:50:00,18.66,18.67,18.6,18.65,26400.0,10.3458,10.3513,10.3125,10.3402,26400.0
2008-12-04 13:00:00,18.63,18.68,18.59,18.59,39300.0,10.3291,10.3569,10.307,10.307,39300.0
2008-12-04 13:10:00,18.6,18.65,18.56,18.61,68100.0,10.3125,10.3402,10.2903,10.3181,68100.0
2008-12-04 13:20:00,18.61,18.68,18.6,18.6,61400.0,10.3181,10.3569,10.3125,10.3125,61400.0
2008-12-04 13:30:00,18.6,18.74,18.58,18.69,55800.0,10.3125,10.3901,10.3014,10.3624,55800.0
2008-12-04 13:40:00,18.68,18.78,18.67,18.74,73300.0,10.3569,10.4123,10.3513,10.3901,73300.0
2008-12-04 13:50:00,18.73,18.85,18.71,18.78,47300.0,10.3846,10.4511,10.3735,10.4123,47300.0
2008-12-04 14:00:00,18.76,18.85,18.76,18.8,41400.0,10.4012,10.4511,10.4012,10.4234,41400.0
2008-12-04 14:10:00,18.8,18.83,18.66,18.7,116700.0,10.4234,10.44,10.3458,10.368,116700.0
2008-12-04 14:20:00,18.7,18.77,18.66,18.68,51200.0,10.368,10.4068,10.3458,10.3569,51200.0
2008-12-04 14:30:00,18.68,18.87,18.67,18.82,69100.0,10.3569,10.4622,10.3513,10.4345,69100.0
2008-12-04 14:40:00,18.82,18.82,18.54,18.64,77800.0,10.4345,10.4345,10.2792,10.3347,77800.0
2008-12-04 14:50:00,18.63,18.7,18.59,18.6,53400.0,10.3291,10.368,10.307,10.3125,53400.0
2008-12-04 15:00:00,18.6,18.6,18.22,18.25,230600.0,10.3125,10.3125,10.1018,10.1185,230600.0
2008-12-04 15:10:00,18.26,18.38,18.06,18.11,169000.0,10.124,10.1905,10.0131,10.0408,169000.0
2008-12-04 15:20:00,18.14,18.15,17.87,17.89,233200.0,10.0575,10.063,9.9078,9.9189,233200.0
2008-12-04 15:30:00,17.9,18.04,17.87,17.92,159600.0,9.9244,10.002,9.9078,9.9355,159600.0
2008-12-04 15:40:00,17.92,18.29,17.89,18.25,315500.0,9.9355,10.1406,9.9189,10.1185,315500.0
2008-12-04 15:50:00,18.25,18.35,18.21,18.29,645500.0,10.1185,10.1739,10.0963,10.1406,645500.0
2008-12-05 09:30:00,18.0,18.19,17.79,18.04,74300.0,9.9799,10.0852,9.8634,10.002,74300.0
2008-12-05 09:40:00,18.05,18.16,17.59,17.61,142400.0,10.0076,10.0686,9.7525,9.7636,142400.0
2008-12-05 09:50:00,17.64,17.83,17.54,17.56,95700.0,9.7803,9.8856,9.7248,9.7359,95700.0
2008-12-05 10:00:00,17.54,17.67,17.49,17.56,92700.0,9.7248,9.7969,9.6971,9.7359,92700.0
2008-12-05 10:10:00,17.56,17.56,17.24,17.26,112700.0,9.7359,9.7359,9.5585,9.5696,112700.0
2008-12-05 10:20:00,17.26,17.38,17.16,17.38,65800.0,9.5696,9.6361,9.5141,9.6361,65800.0
2008-12-05 10:30:00,17.36,17.46,17.3,17.34,68800.0,9.625,9.6805,9.5917,9.6139,68800.0
2008-12-05 10:40:00,17.34,17.54,17.24,17.54,64300.0,9.6139,9.7248,9.5585,9.7248,64300.0
2008-12-05 10:50:00,17.54,17.73,17.47,17.67,79200.0,9.7248,9.8302,9.686,9.7969,79200.0
2008-12-05 11:00:00,17.68,17.74,17.64,17.74,67800.0,9.8024,9.8357,9.7803,9.8357,67800.0
2008-12-05 11:10:00,17.75,17.85,17.65,17.71,77800.0,9.8412,9.8967,9.7858,9.8191,77800.0
2008-12-05 11:20:00,17.7,17.72,17.55,17.56,30300.0,9.8135,9.8246,9.7304,9.7359,30300.0
2008-12-05 11:30:00,17.56,17.65,17.51,17.65,38400.0,9.7359,9.7858,9.7082,9.7858,38400.0
2008-12-05 11:40:00,17.66,17.73,17.62,17.62,30700.0,9.7913,9.8302,9.7692,9.7692,30700.0
2008-12-05 11:50:00,17.63,17.77,17.63,17.69,32600.0,9.7747,9.8523,9.7747,9.808,32600.0
2008-12-05 12:00:00,17.69,17.76,17.63,17.72,35000.0,9.808,9.8468,9.7747,9.8246,35000.0
2008-12-05 12:10:00,17.71,17.73,17.66,17.73,29800.0,9.8191,9.8302,9.7913,9.8302,29800.0
2008-12-05 12:20:00,17.74,17.8,17.68,17.74,30100.0,9.8357,9.869,9.8024,9.8357,30100.0
2008-12-05 12:30:00,17.73,17.74,17.58,17.62,33400.0,9.8302,9.8357,9.747,9.7692,33400.0
2008-12-05 12:40:00,17.61,17.65,17.56,17.63,32600.0,9.7636,9.7858,9.7359,9.7747,32600.0
2008-12-05 12:50:00,17.62,17.63,17.56,17.61,26100.0,9.7692,9.7747,9.7359,9.7636,26100.0
2008-12-05 13:00:00,17.61,17.78,17.6,17.74,44500.0,9.7636,9.8579,9.7581,9.8357,44500.0
2008-12-05 13:10:00,17.74,17.86,17.74,17.78,52500.0,9.8357,9.9022,9.8357,9.8579,52500.0
2008-12-05 13:20:00,17.79,17.87,17.77,17.78,42800.0,9.8634,9.9078,9.8523,9.8579,42800.0
2008-12-05 13:30:00,17.79,17.93,17.78,17.89,50400.0,9.8634,9.941,9.8579,9.9189,50400.0
2008-12-05 13:40:00,17.88,18.16,17.85,18.16,117100.0,9.9133,10.0686,9.8967,10.0686,117100.0
2008-12-05 13:50:00,18.16,18.56,18.16,18.41,209700.0,10.0686,10.2903,10.0686,10.2072,209700.0
2008-12-05 14:00:00,18.42,18.48,18.28,18.28,89600.0,10.2127,10.246,10.1351,10.1351,89600.0
2008-12-05 14:10:00,18.29,18.4,18.25,18.31,101000.0,10.1406,10.2016,10.1185,10.1517,101000.0
2008-12-05 14:20:00,18.32,18.47,18.26,18.3,102900.0,10.1573,10.2404,10.124,10.1462,102900.0
2008-12-05 14:30:00,18.3,18.58,18.28,18.57,94300.0,10.1462,10.3014,10.1351,10.2959,94300.0
2008-12-05 14:40:00,18.58,19.0,18.58,18.95,182000.0,10.3014,10.5343,10.3014,10.5066,182000.0
2008-12-05 14:50:00,18.96,19.02,18.81,18.91,215800.0,10.5121,10.5454,10.4289,10.4844,215800.0
2008-12-05 15:00:00,18.91,19.06,18.69,18.85,228000.0,10.4844,10.5676,10.3624,10.4511,228000.0
2008-12-05 15:10:00,18.83,19.1,18.78,18.99,138500.0,10.44,10.5897,10.4123,10.5287,138500.0
2008-12-05 15:20:00,19.0,19.06,18.81,19.03,139300.0,10.5343,10.5676,10.4289,10.5509,139300.0
2008-12-05 15:30:00,19.02,19.21,18.99,19.15,208200.0,10.5454,10.6507,10.5287,10.6175,208200.0
2008-12-05 15:40:00,19.16,19.27,19.09,19.16,275900.0,10.623,10.684,10.5842,10.623,275900.0
2008-12-05 15:50:00,19.16,19.29,19.16,19.2,357500.0,10.623,10.6951,10.623,10.6452,357500.0
2008-12-08 09:30:00,19.35,19.41,19.22,19.31,101800.0,10.7283,10.7616,10.6563,10.7062,101800.0
2008-12-08 09:40:00,19.31,19.77,19.28,19.51,135500.0,10.7062,10.9612,10.6895,10.8171,135500.0
2008-12-08 09:50:00,19.5,19.55,19.3,19.44,102800.0,10.8115,10.8392,10.7006,10.7782,102800.0
2008-12-08 10:00:00,19.47,19.64,19.4,19.57,141600.0,10.7949,10.8891,10.7561,10.8503,141600.0
2008-12-08 10:10:00,19.57,19.63,19.4,19.43,82000.0,10.8503,10.8836,10.7561,10.7727,82000.0
2008-12-08 10:20:00,19.42,19.52,19.36,19.52,161100.0,10.7672,10.8226,10.7339,10.8226,161100.0
2008-12-08 10:30:00,19.51,19.63,19.51,19.59,92900.0,10.8171,10.8836,10.8171,10.8614,92900.0
2008-12-08 10:40:00,19.6,19.77,19.57,19.7,103700.0,10.867,10.9612,10.8503,10.9224,103700.0
2008-12-08 10:50:00,19.7,19.77,19.55,19.62,127000.0,10.9224,10.9612,10.8392,10.878,127000.0
2008-12-08 11:00:00,19.62,19.68,19.39,19.42,80600.0,10.878,10.9113,10.7505,10.7672,80600.0
2008-12-08 11:10:00,19.41,19.44,19.38,19.43,76800.0,10.7616,10.7782,10.745,10.7727,76800.0
2008-12-08 11:20:00,19.41,19.43,19.38,19.43,47200.0,10.7616,10.7727,10.745,10.7727,47200.0
2008-12-08 11:30:00,19.41,19.53,19.37,19.44,139800.0,10.7616,10.8281,10.7394,10.7782,139800.0
2008-12-08 11:40:00,19.44,19.49,19.39,19.48,59100.0,10.7782,10.806,10.7505,10.8004,59100.0
2008-12-08 11:50:00,19.49,19.51,19.43,19.48,57200.0,10.806,10.8171,10.7727,10.8004,57200.0
2008-12-08 12:00:00,19.48,19.55,19.43,19.48,40600.0,10.8004,10.8392,10.7727,10.8004,40600.0
2008-12-08 12:10:00,19.48,19.63,19.4,19.63,97400.0,10.8004,10.8836,10.7561,10.8836,97400.0
2008-12-08 12:20:00,19.63,19.72,19.62,19.71,32500.0,10.8836,10.9335,10.878,10.9279,32500.0
2008-12-08 12:30:00,19.71,19.73,19.53,19.55,56000.0,10.9279,10.939,10.8281,10.8392,56000.0
2008-12-08 12:40:00,19.55,19.55,19.5,19.51,59700.0,10.8392,10.8392,10.8115,10.8171,59700.0
2008-12-08 12:50:00,19.5,19.52,19.43,19.45,93500.0,10.8115,10.8226,10.7727,10.7838,93500.0
2008-12-08 13:00:00,19.46,19.55,19.46,19.54,53900.0,10.7893,10.8392,10.7893,10.8337,53900.0
2008-12-08 13:10:00,19.54,19.58,19.41,19.43,77000.0,10.8337,10.8559,10.7616,10.7727,77000.0
2008-12-08 13:20:00,19.43,19.55,19.39,19.53,104000.0,10.7727,10.8392,10.7505,10.8281,104000.0
2008-12-08 13:30:00,19.52,19.52,19.23,19.28,111400.0,10.8226,10.8226,10.6618,10.6895,111400.0
2008-12-08 13:40:00,19.28,19.33,19.2,19.22,51000.0,10.6895,10.7173,10.6452,10.6563,51000.0
2008-12-08 13:50:00,19.22,19.23,19.14,19.16,104000.0,10.6563,10.6618,10.6119,10.623,104000.0
2008-12-08 14:00:00,19.17,19.28,19.12,19.28,109300.0,10.6285,10.6895,10.6008,10.6895,109300.0
2008-12-08 14:10:00,19.27,19.39,19.27,19.36,55300.0,10.684,10.7505,10.684,10.7339,55300.0
2008-12-08 14:20:00,19.36,19.53,19.36,19.43,109700.0,10.7339,10.8281,10.7339,10.7727,109700.0
2008-12-08 14:30:00,19.43,19.5,19.41,19.49,101800.0,10.7727,10.8115,10.7616,10.806,101800.0
2008-12-08 14:40:00,19.49,19.69,19.48,19.64,124800.0,10.806,10.9169,10.8004,10.8891,124800.0
2008-12-08 14:50:00,19.65,19.65,19.51,19.63,131400.0,10.8947,10.8947,10.8171,10.8836,131400.0
2008-12-08 15:00:00,19.63,19.65,19.55,19.61,112500.0,10.8836,10.8947,10.8392,10.8725,112500.0
2008-12-08 15:10:00,19.6,19.65,19.55,19.58,169100.0,10.867,10.8947,10.8392,10.8559,169100.0
2008-12-08 15:20:00,19.58,19.64,19.53,19.62,80600.0,10.8559,10.8891,10.8281,10.878,80600.0
2008-12-08 15:30:00,19.63,19.63,19.44,19.45,112000.0,10.8836,10.8836,10.7782,10.7838,112000.0
2008-12-08 15:40:00,19.43,19.52,19.21,19.27,211600.0,10.7727,10.8226,10.6507,10.684,211600.0
2008-12-08 15:50:00,19.27,19.49,19.27,19.41,343900.0,10.684,10.806,10.684,10.7616,343900.0
2008-12-09 09:30:00,19.1,19.75,18.95,19.71,236000.0,10.5897,10.9501,10.5066,10.9279,236000.0
2008-12-09 09:40:00,19.71,20.24,19.47,20.24,274900.0,10.9279,11.2218,10.7949,11.2218,274900.0
2008-12-09 09:50:00,20.22,20.32,19.91,20.08,249400.0,11.2107,11.2661,11.0388,11.1331,249400.0
2008-12-09 10:00:00,20.08,20.47,20.08,20.37,216100.0,11.1331,11.3493,11.1331,11.2939,216100.0
2008-12-09 10:10:00,20.37,20.83,20.37,20.77,203500.0,11.2939,11.5489,11.2939,11.5156,203500.0
2008-12-09 10:20:00,20.77,20.79,20.56,20.61,130800.0,11.5156,11.5267,11.3992,11.4269,130800.0
2008-12-09 10:30:00,20.63,20.83,20.63,20.72,88100.0,11.438,11.5489,11.438,11.4879,88100.0
2008-12-09 10:40:00,20.72,20.8,20.64,20.7,98900.0,11.4879,11.5323,11.4436,11.4768,98900.0
2008-12-09 10:50:00,20.7,20.98,20.69,20.94,153200.0,11.4768,11.6321,11.4713,11.6099,153200.0
2008-12-09 11:00:00,20.95,21.06,20.57,20.6,151700.0,11.6154,11.6764,11.4048,11.4214,151700.0
2008-12-09 11:10:00,20.61,20.67,20.52,20.57,77800.0,11.4269,11.4602,11.377,11.4048,77800.0
2008-12-09 11:20:00,20.56,20.61,20.44,20.48,33300.0,11.3992,11.4269,11.3327,11.3549,33300.0
2008-12-09 11:30:00,20.48,20.64,20.35,20.37,99300.0,11.3549,11.4436,11.2828,11.2939,99300.0
2008-12-09 11:40:00,20.39,20.7,20.39,20.59,93300.0,11.305,11.4768,11.305,11.4158,93300.0
2008-12-09 11:50:00,20.58,20.68,20.54,20.54,49800.0,11.4103,11.4657,11.3881,11.3881,49800.0
2008-12-09 12:00:00,20.55,20.72,20.48,20.69,68300.0,11.3937,11.4879,11.3549,11.4713,68300.0
2008-12-09 12:10:00,20.69,20.7,20.59,20.64,44500.0,11.4713,11.4768,11.4158,11.4436,44500.0
2008-12-09 12:20:00,20.64,20.64,20.5,20.62,53700.0,11.4436,11.4436,11.3659,11.4325,53700.0
2008-12-09 12:30:00,20.63,20.82,20.62,20.82,86400.0,11.438,11.5434,11.4325,11.5434,86400.0
2008-12-09 12:40:00,20.82,20.93,20.79,20.86,63500.0,11.5434,11.6044,11.5267,11.5655,63500.0
2008-12-09 12:50:00,20.88,20.9,20.6,20.66,122200.0,11.5766,11.5877,11.4214,11.4547,122200.0
2008-12-09 13:00:00,20.66,20.76,20.53,20.73,54400.0,11.4547,11.5101,11.3826,11.4935,54400.0
2008-12-09 13:10:00,20.73,20.75,20.38,20.39,58300.0,11.4935,11.5046,11.2994,11.305,58300.0
2008-12-09 13:20:00,20.39,20.46,20.29,20.29,64300.0,11.305,11.3438,11.2495,11.2495,64300.0
2008-12-09 13:30:00,20.3,20.31,20.13,20.24,91200.0,11.2551,11.2606,11.1608,11.2218,91200.0
2008-12-09 13:40:00,20.24,20.47,20.2,20.47,47100.0,11.2218,11.3493,11.1996,11.3493,47100.0
2008-12-09 13:50:00,20.46,20.5,20.29,20.31,82800.0,11.3438,11.3659,11.2495,11.2606,82800.0
2008-12-09 14:00:00,20.3,20.31,20.01,20.02,90700.0,11.2551,11.2606,11.0943,11.0998,90700.0
2008-12-09 14:10:00,20.03,20.23,20.02,20.22,46200.0,11.1054,11.2162,11.0998,11.2107,46200.0
2008-12-09 14:20:00,20.22,20.22,19.93,20.02,95500.0,11.2107,11.2107,11.0499,11.0998,95500.0
2008-12-09 14:30:00,20.01,20.1,19.81,20.07,85200.0,11.0943,11.1442,10.9834,11.1275,85200.0
2008-12-09 14:40:00,20.08,20.24,20.05,20.23,67500.0,11.1331,11.2218,11.1164,11.2162,67500.0
2008-12-09 14:50:00,20.22,20.44,20.15,20.41,71700.0,11.2107,11.3327,11.1719,11.316,71700.0
2008-12-09 15:00:00,20.41,20.64,20.38,20.62,142000.0,11.316,11.4436,11.2994,11.4325,142000.0
2008-12-09 15:10:00,20.63,20.63,20.4,20.5,142600.0,11.438,11.438,11.3105,11.3659,142600.0
2008-12-09 15:20:00,20.51,20.63,20.2,20.26,148000.0,11.3715,11.438,11.1996,11.2329,148000.0
2008-12-09 15:30:00,20.24,20.35,20.11,20.24,148800.0,11.2218,11.2828,11.1497,11.2218,148800.0
2008-12-09 15:40:00,20.24,20.49,20.2,20.24,162600.0,11.2218,11.3604,11.1996,11.2218,162600.0
2008-12-09 15:50:00,20.24,20.33,20.12,20.24,239300.0,11.2218,11.2717,11.1553,11.2218,239300.0
2008-12-10 09:30:00,20.47,20.79,20.02,20.24,109600.0,11.3493,11.5267,11.0998,11.2218,109600.0
2008-12-10 09:40:00,20.24,20.3,20.04,20.24,132200.0,11.2218,11.2551,11.1109,11.2218,132200.0
2008-12-10 09:50:00,20.22,20.5,20.17,20.47,95500.0,11.2107,11.3659,11.183,11.3493,95500.0
2008-12-10 10:00:00,20.49,20.95,20.48,20.87,177100.0,11.3604,11.6154,11.3549,11.5711,177100.0
2008-12-10 10:10:00,20.89,21.1,20.76,21.07,87500.0,11.5822,11.6986,11.5101,11.682,87500.0
2008-12-10 10:20:00,21.07,21.13,20.99,21.1,117300.0,11.682,11.7152,11.6376,11.6986,117300.0
2008-12-10 10:30:00,21.11,21.14,20.93,20.95,99500.0,11.7042,11.7208,11.6044,11.6154,99500.0
2008-12-10 10:40:00,20.97,21.01,20.84,20.86,78900.0,11.6265,11.6487,11.5545,11.5655,78900.0
2008-12-10 10:50:00,20.86,20.87,20.66,20.71,68200.0,11.5655,11.5711,11.4547,11.4824,68200.0
2008-12-10 11:00:00,20.73,20.98,20.73,20.94,67000.0,11.4935,11.6321,11.4935,11.6099,67000.0
2008-12-10 11:10:00,20.94,21.06,20.93,21.02,58000.0,11.6099,11.6764,11.6044,11.6543,58000.0
2008-12-10 11:20:00,21.03,21.05,20.88,20.9,97600.0,11.6598,11.6709,11.5766,11.5877,97600.0
2008-12-10 11:30:00,20.9,20.9,20.7,20.73,127400.0,11.5877,11.5877,11.4768,11.4935,127400.0
2008-12-10 11:40:00,20.74,20.85,20.69,20.85,67700.0,11.499,11.56,11.4713,11.56,67700.0
2008-12-10 11:50:00,20.85,20.94,20.8,20.9,89800.0,11.56,11.6099,11.5323,11.5877,89800.0
2008-12-10 12:00:00,20.89,21.09,20.86,21.0,54400.0,11.5822,11.6931,11.5655,11.6432,54400.0
2008-12-10 12:10:00,21.0,21.13,20.97,21.01,76200.0,11.6432,11.7152,11.6265,11.6487,76200.0
2008-12-10 12:20:00,21.03,21.04,20.76,20.79,68600.0,11.6598,11.6653,11.5101,11.5267,68600.0
2008-12-10 12:30:00,20.79,20.83,20.67,20.71,61100.0,11.5267,11.5489,11.4602,11.4824,61100.0
2008-12-10 12:40:00,20.72,20.85,20.71,20.72,59100.0,11.4879,11.56,11.4824,11.4879,59100.0
2008-12-10 12:50:00,20.72,20.79,20.64,20.66,52400.0,11.4879,11.5267,11.4436,11.4547,52400.0
2008-12-10 13:00:00,20.66,20.82,20.63,20.79,47300.0,11.4547,11.5434,11.438,11.5267,47300.0
2008-12-10 13:10:00,20.79,21.02,20.79,20.98,81200.0,11.5267,11.6543,11.5267,11.6321,81200.0
2008-12-10 13:20:00,20.99,21.0,20.85,20.86,38600.0,11.6376,11.6432,11.56,11.5655,38600.0
2008-12-10 13:30:00,20.85,20.93,20.71,20.73,46300.0,11.56,11.6044,11.4824,11.4935,46300.0
2008-12-10 13:40:00,20.73,20.81,20.66,20.79,57800.0,11.4935,11.5378,11.4547,11.5267,57800.0
2008-12-10 13:50:00,20.78,20.78,20.43,20.49,95100.0,11.5212,11.5212,11.3271,11.3604,95100.0
2008-12-10 14:00:00,20.49,20.53,20.42,20.5,131900.0,11.3604,11.3826,11.3216,11.3659,131900.0
2008-12-10 14:10:00,20.49,20.54,20.44,20.52,238400.0,11.3604,11.3881,11.3327,11.377,238400.0
2008-12-10 14:20:00,20.53,20.54,20.23,20.25,296600.0,11.3826,11.3881,11.2162,11.2273,296600.0
2008-12-10 14:30:00,20.26,20.52,20.15,20.5,287600.0,11.2329,11.377,11.1719,11.3659,287600.0
2008-12-10 14:40:00,20.5,20.69,20.45,20.45,108500.0,11.3659,11.4713,11.3382,11.3382,108500.0
2008-12-10 14:50:00,20.46,20.62,20.41,20.51,49000.0,11.3438,11.4325,11.316,11.3715,49000.0
2008-12-10 15:00:00,20.53,20.69,20.46,20.66,74500.0,11.3826,11.4713,11.3438,11.4547,74500.0
2008-12-10 15:10:00,20.67,20.73,20.58,20.63,80000.0,11.4602,11.4935,11.4103,11.438,80000.0
2008-12-10 15:20:00,20.64,20.77,20.54,20.77,117200.0,11.4436,11.5156,11.3881,11.5156,117200.0
2008-12-10 15:30:00,20.76,20.77,20.49,20.5,134900.0,11.5101,11.5156,11.3604,11.3659,134900.0
2008-12-10 15:40:00,20.51,20.74,20.51,20.69,206300.0,11.3715,11.499,11.3715,11.4713,206300.0
2008-12-10 15:50:00,20.69,20.72,20.56,20.58,234000.0,11.4713,11.4879,11.3992,11.4103,234000.0
2008-12-11 09:30:00,20.55,20.55,20.1,20.34,69000.0,11.3937,11.3937,11.1442,11.2772,69000.0
2008-12-11 09:40:00,20.35,20.54,20.31,20.51,69600.0,11.2828,11.3881,11.2606,11.3715,69600.0
2008-12-11 09:50:00,20.48,20.61,20.43,20.56,49600.0,11.3549,11.4269,11.3271,11.3992,49600.0
2008-12-11 10:00:00,20.59,20.62,20.41,20.47,57600.0,11.4158,11.4325,11.316,11.3493,57600.0
2008-12-11 10:10:00,20.44,20.59,20.4,20.5,57900.0,11.3327,11.4158,11.3105,11.3659,57900.0
2008-12-11 10:20:00,20.52,20.87,20.52,20.84,105000.0,11.377,11.5711,11.377,11.5545,105000.0
2008-12-11 10:30:00,20.84,21.06,20.8,20.95,70700.0,11.5545,11.6764,11.5323,11.6154,70700.0
2008-12-11 10:40:00,20.95,21.0,20.83,20.84,71800.0,11.6154,11.6432,11.5489,11.5545,71800.0
2008-12-11 10:50:00,20.84,20.96,20.8,20.94,27900.0,11.5545,11.621,11.5323,11.6099,27900.0
2008-12-11 11:00:00,20.93,20.94,20.78,20.87,42500.0,11.6044,11.6099,11.5212,11.5711,42500.0
2008-12-11 11:10:00,20.87,21.0,20.85,20.85,31300.0,11.5711,11.6432,11.56,11.56,31300.0
2008-12-11 11:20:00,20.86,20.88,20.69,20.71,42300.0,11.5655,11.5766,11.4713,11.4824,42300.0
2008-12-11 11:30:00,20.7,20.79,20.68,20.78,28000.0,11.4768,11.5267,11.4657,11.5212,28000.0
2008-12-11 11:40:00,20.79,20.91,20.77,20.91,21600.0,11.5267,11.5933,11.5156,11.5933,21600.0
2008-12-11 11:50:00,20.91,20.95,20.84,20.94,19000.0,11.5933,11.6154,11.5545,11.6099,19000.0
2008-12-11 12:00:00,20.92,21.0,20.89,20.94,34900.0,11.5988,11.6432,11.5822,11.6099,34900.0
2008-12-11 12:10:00,20.94,20.95,20.88,20.92,72900.0,11.6099,11.6154,11.5766,11.5988,72900.0
2008-12-11 12:20:00,20.93,20.95,20.78,20.79,111800.0,11.6044,11.6154,11.5212,11.5267,111800.0
2008-12-11 12:30:00,20.8,20.89,20.79,20.79,26000.0,11.5323,11.5822,11.5267,11.5267,26000.0
2008-12-11 12:40:00,20.78,20.8,20.75,20.78,25400.0,11.5212,11.5323,11.5046,11.5212,25400.0
2008-12-11 12:50:00,20.78,20.92,20.77,20.91,47500.0,11.5212,11.5988,11.5156,11.5933,47500.0
2008-12-11 13:00:00,20.9,20.91,20.79,20.8,37900.0,11.5877,11.5933,11.5267,11.5323,37900.0
2008-12-11 13:10:00,20.8,20.84,20.7,20.72,25500.0,11.5323,11.5545,11.4768,11.4879,25500.0
2008-12-11 13:20:00,20.72,20.72,20.59,20.67,30000.0,11.4879,11.4879,11.4158,11.4602,30000.0
2008-12-11 13:30:00,20.67,20.75,20.67,20.74,25900.0,11.4602,11.5046,11.4602,11.499,25900.0
2008-12-11 13:40:00,20.74,20.8,20.73,20.75,26800.0,11.499,11.5323,11.4935,11.5046,26800.0
2008-12-11 13:50:00,20.76,20.76,20.6,20.65,32200.0,11.5101,11.5101,11.4214,11.4491,32200.0
2008-12-11 14:00:00,20.64,20.72,20.61,20.61,58400.0,11.4436,11.4879,11.4269,11.4269,58400.0
2008-12-11 14:10:00,20.61,20.64,20.58,20.6,29500.0,11.4269,11.4436,11.4103,11.4214,29500.0
2008-12-11 14:20:00,20.6,20.6,20.41,20.5,70600.0,11.4214,11.4214,11.316,11.3659,70600.0
2008-12-11 14:30:00,20.49,20.6,20.47,20.51,78600.0,11.3604,11.4214,11.3493,11.3715,78600.0
2008-12-11 14:40:00,20.53,20.56,20.19,20.2,169700.0,11.3826,11.3992,11.1941,11.1996,169700.0
2008-12-11 14:50:00,20.21,20.26,19.98,20.0,217700.0,11.2052,11.2329,11.0776,11.0887,217700.0
2008-12-11 15:00:00,20.01,20.01,19.83,19.97,225500.0,11.0943,11.0943,10.9945,11.0721,225500.0
2008-12-11 15:10:00,19.96,20.0,19.84,19.97,110200.0,11.0665,11.0887,11.0,11.0721,110200.0
2008-12-11 15:20:00,19.98,20.2,19.96,20.11,98600.0,11.0776,11.1996,11.0665,11.1497,98600.0
2008-12-11 15:30:00,20.11,20.15,19.77,19.81,96600.0,11.1497,11.1719,10.9612,10.9834,96600.0
2008-12-11 15:40:00,19.8,20.03,19.79,19.96,136500.0,10.9778,11.1054,10.9723,11.0665,136500.0
2008-12-11 15:50:00,19.96,20.02,19.87,19.9,260100.0,11.0665,11.0998,11.0167,11.0333,260100.0
2008-12-12 09:30:00,19.7,19.96,19.57,19.82,76800.0,10.9224,11.0665,10.8503,10.9889,76800.0
2008-12-12 09:40:00,19.85,20.01,19.75,19.89,75900.0,11.0056,11.0943,10.9501,11.0277,75900.0
2008-12-12 09:50:00,19.91,20.22,19.91,20.11,131200.0,11.0388,11.2107,11.0388,11.1497,131200.0
2008-12-12 10:00:00,20.1,20.27,20.0,20.03,92200.0,11.1442,11.2384,11.0887,11.1054,92200.0
2008-12-12 10:10:00,20.05,20.07,19.91,19.98,80300.0,11.1164,11.1275,11.0388,11.0776,80300.0
2008-12-12 10:20:00,19.99,20.12,19.95,20.11,76600.0,11.0832,11.1553,11.061,11.1497,76600.0
2008-12-12 10:30:00,20.1,20.12,19.89,20.0,77000.0,11.1442,11.1553,11.0277,11.0887,77000.0
2008-12-12 10:40:00,19.99,20.24,19.96,20.2,79800.0,11.0832,11.2218,11.0665,11.1996,79800.0
2008-12-12 10:50:00,20.19,20.48,20.17,20.47,106800.0,11.1941,11.3549,11.183,11.3493,106800.0
2008-12-12 11:00:00,20.45,20.55,20.28,20.55,99900.0,11.3382,11.3937,11.244,11.3937,99900.0
2008-12-12 11:10:00,20.55,20.56,20.27,20.31,76200.0,11.3937,11.3992,11.2384,11.2606,76200.0
2008-12-12 11:20:00,20.32,20.35,20.19,20.21,99800.0,11.2661,11.2828,11.1941,11.2052,99800.0
2008-12-12 11:30:00,20.21,20.35,20.15,20.16,214400.0,11.2052,11.2828,11.1719,11.1774,214400.0
2008-12-12 11:40:00,20.16,20.28,20.09,20.25,76400.0,11.1774,11.244,11.1386,11.2273,76400.0
2008-12-12 11:50:00,20.25,20.32,20.15,20.18,106700.0,11.2273,11.2661,11.1719,11.1885,106700.0
2008-12-12 12:00:00,20.18,20.27,20.15,20.21,111400.0,11.1885,11.2384,11.1719,11.2052,111400.0
2008-12-12 12:10:00,20.22,20.26,20.17,20.23,111900.0,11.2107,11.2329,11.183,11.2162,111900.0
2008-12-12 12:20:00,20.23,20.3,20.17,20.25,57300.0,11.2162,11.2551,11.183,11.2273,57300.0
2008-12-12 12:30:00,20.25,20.37,20.19,20.37,37900.0,11.2273,11.2939,11.1941,11.2939,37900.0
2008-12-12 12:40:00,20.36,20.57,20.36,20.53,124100.0,11.2883,11.4048,11.2883,11.3826,124100.0
2008-12-12 12:50:00,20.54,20.83,20.52,20.76,143500.0,11.3881,11.5489,11.377,11.5101,143500.0
2008-12-12 13:00:00,20.75,20.8,20.6,20.64,99500.0,11.5046,11.5323,11.4214,11.4436,99500.0
2008-12-12 13:10:00,20.64,20.72,20.58,20.67,159000.0,11.4436,11.4879,11.4103,11.4602,159000.0
2008-12-12 13:20:00,20.66,20.7,20.52,20.58,57100.0,11.4547,11.4768,11.377,11.4103,57100.0
2008-12-12 13:30:00,20.6,20.62,20.44,20.54,161700.0,11.4214,11.4325,11.3327,11.3881,161700.0
2008-12-12 13:40:00,20.54,20.59,20.47,20.58,73600.0,11.3881,11.4158,11.3493,11.4103,73600.0
2008-12-12 13:50:00,20.56,20.72,20.51,20.69,118800.0,11.3992,11.4879,11.3715,11.4713,118800.0
2008-12-12 14:00:00,20.69,21.0,20.69,20.92,133000.0,11.4713,11.6432,11.4713,11.5988,133000.0
2008-12-12 14:10:00,20.92,21.0,20.76,20.79,176200.0,11.5988,11.6432,11.5101,11.5267,176200.0
2008-12-12 14:20:00,20.79,20.9,20.7,20.84,94800.0,11.5267,11.5877,11.4768,11.5545,94800.0
2008-12-12 14:30:00,20.86,20.99,20.67,20.94,125300.0,11.5655,11.6376,11.4602,11.6099,125300.0
2008-12-12 14:40:00,20.95,20.99,20.84,20.98,110200.0,11.6154,11.6376,11.5545,11.6321,110200.0
2008-12-12 14:50:00,20.97,21.22,20.97,21.19,226800.0,11.6265,11.7651,11.6265,11.7485,226800.0
2008-12-12 15:00:00,21.18,21.32,21.14,21.26,216300.0,11.743,11.8206,11.7208,11.7873,216300.0
2008-12-12 15:10:00,21.26,21.31,21.09,21.1,151100.0,11.7873,11.815,11.6931,11.6986,151100.0
2008-12-12 15:20:00,21.1,21.32,21.09,21.28,116500.0,11.6986,11.8206,11.6931,11.7984,116500.0
2008-12-12 15:30:00,21.29,21.35,21.09,21.3,153300.0,11.8039,11.8372,11.6931,11.8095,153300.0
2008-12-12 15:40:00,21.3,21.4,21.11,21.23,177500.0,11.8095,11.8649,11.7042,11.7707,177500.0
2008-12-12 15:50:00,21.24,21.25,21.04,21.24,303300.0,11.7762,11.7818,11.6653,11.7762,303300.0
2008-12-15 09:30:00,21.2,21.35,20.88,20.92,97800.0,11.7541,11.8372,11.5766,11.5988,97800.0
2008-12-15 09:40:00,20.92,21.05,20.72,20.96,93300.0,11.5988,11.6709,11.4879,11.621,93300.0
2008-12-15 09:50:00,20.95,20.95,20.68,20.8,122000.0,11.6154,11.6154,11.4657,11.5323,122000.0
2008-12-15 10:00:00,20.79,20.81,20.65,20.71,157300.0,11.5267,11.5378,11.4491,11.4824,157300.0
2008-12-15 10:10:00,20.71,20.74,20.52,20.53,151400.0,11.4824,11.499,11.377,11.3826,151400.0
2008-12-15 10:20:00,20.52,20.52,20.36,20.43,167500.0,11.377,11.377,11.2883,11.3271,167500.0
2008-12-15 10:30:00,20.43,20.47,20.27,20.31,116600.0,11.3271,11.3493,11.2384,11.2606,116600.0
2008-12-15 10:40:00,20.32,20.32,20.06,20.07,122300.0,11.2661,11.2661,11.122,11.1275,122300.0
2008-12-15 10:50:00,20.08,20.14,20.04,20.1,86300.0,11.1331,11.1663,11.1109,11.1442,86300.0
2008-12-15 11:00:00,20.09,20.26,20.01,20.22,123500.0,11.1386,11.2329,11.0943,11.2107,123500.0
2008-12-15 11:10:00,20.23,20.36,20.17,20.28,84100.0,11.2162,11.2883,11.183,11.244,84100.0
2008-12-15 11:20:00,20.28,20.4,20.27,20.36,48000.0,11.244,11.3105,11.2384,11.2883,48000.0
2008-12-15 11:30:00,20.36,20.45,20.23,20.24,70800.0,11.2883,11.3382,11.2162,11.2218,70800.0
2008-12-15 11:40:00,20.23,20.34,20.22,20.33,68100.0,11.2162,11.2772,11.2107,11.2717,68100.0
2008-12-15 11:50:00,20.36,20.39,20.25,20.29,173900.0,11.2883,11.305,11.2273,11.2495,173900.0
2008-12-15 12:00:00,20.28,20.41,20.18,20.41,224200.0,11.244,11.316,11.1885,11.316,224200.0
2008-12-15 12:10:00,20.41,20.54,20.41,20.51,71700.0,11.316,11.3881,11.316,11.3715,71700.0
2008-12-15 12:20:00,20.52,20.64,20.51,20.61,96600.0,11.377,11.4436,11.3715,11.4269,96600.0
2008-12-15 12:30:00,20.59,20.63,20.4,20.4,77200.0,11.4158,11.438,11.3105,11.3105,77200.0
2008-12-15 12:40:00,20.41,20.42,20.33,20.34,29400.0,11.316,11.3216,11.2717,11.2772,29400.0
2008-12-15 12:50:00,20.33,20.39,20.3,20.37,37100.0,11.2717,11.305,11.2551,11.2939,37100.0
2008-12-15 13:00:00,20.37,20.39,20.25,20.27,39000.0,11.2939,11.305,11.2273,11.2384,39000.0
2008-12-15 13:10:00,20.27,20.36,20.27,20.33,32400.0,11.2384,11.2883,11.2384,11.2717,32400.0
2008-12-15 13:20:00,20.35,20.47,20.34,20.45,34200.0,11.2828,11.3493,11.2772,11.3382,34200.0
2008-12-15 13:30:00,20.45,20.5,20.42,20.42,20000.0,11.3382,11.3659,11.3216,11.3216,20000.0
2008-12-15 13:40:00,20.42,20.49,20.42,20.46,26900.0,11.3216,11.3604,11.3216,11.3438,26900.0
2008-12-15 13:50:00,20.45,20.45,20.36,20.4,34800.0,11.3382,11.3382,11.2883,11.3105,34800.0
2008-12-15 14:00:00,20.4,20.52,20.39,20.47,49000.0,11.3105,11.377,11.305,11.3493,49000.0
2008-12-15 14:10:00,20.46,20.49,20.39,20.48,70200.0,11.3438,11.3604,11.305,11.3549,70200.0
2008-12-15 14:20:00,20.49,20.55,20.41,20.41,42900.0,11.3604,11.3937,11.316,11.316,42900.0
2008-12-15 14:30:00,20.42,20.52,20.39,20.48,46500.0,11.3216,11.377,11.305,11.3549,46500.0
2008-12-15 14:40:00,20.47,20.52,20.37,20.44,47600.0,11.3493,11.377,11.2939,11.3327,47600.0
2008-12-15 14:50:00,20.44,20.48,20.34,20.35,41200.0,11.3327,11.3549,11.2772,11.2828,41200.0
2008-12-15 15:00:00,20.34,20.42,20.32,20.34,84000.0,11.2772,11.3216,11.2661,11.2772,84000.0
2008-12-15 15:10:00,20.33,20.35,20.19,20.2,96600.0,11.2717,11.2828,11.1941,11.1996,96600.0
2008-12-15 15:20:00,20.19,20.26,20.17,20.26,118800.0,11.1941,11.2329,11.183,11.2329,118800.0
2008-12-15 15:30:00,20.26,20.59,20.16,20.47,312200.0,11.2329,11.4158,11.1774,11.3493,312200.0
2008-12-15 15:40:00,20.47,20.78,20.44,20.65,209500.0,11.3493,11.5212,11.3327,11.4491,209500.0
2008-12-15 15:50:00,20.64,20.64,20.45,20.49,252700.0,11.4436,11.4436,11.3382,11.3604,252700.0
2008-12-16 09:30:00,20.72,20.98,20.61,20.73,57300.0,11.4879,11.6321,11.4269,11.4935,57300.0
2008-12-16 09:40:00,20.77,21.01,20.76,20.93,65100.0,11.5156,11.6487,11.5101,11.6044,65100.0
2008-12-16 09:50:00,20.91,21.06,20.89,21.0,90500.0,11.5933,11.6764,11.5822,11.6432,90500.0
2008-12-16 10:00:00,21.01,21.23,20.98,21.23,171900.0,11.6487,11.7707,11.6321,11.7707,171900.0
2008-12-16 10:10:00,21.23,21.27,21.1,21.1,71900.0,11.7707,11.7929,11.6986,11.6986,71900.0
2008-12-16 10:20:00,21.1,21.1,20.99,21.06,66700.0,11.6986,11.6986,11.6376,11.6764,66700.0
2008-12-16 10:30:00,21.08,21.08,20.91,20.91,122300.0,11.6875,11.6875,11.5933,11.5933,122300.0
2008-12-16 10:40:00,20.93,20.99,20.92,20.95,116300.0,11.6044,11.6376,11.5988,11.6154,116300.0
2008-12-16 10:50:00,20.96,21.02,20.9,21.0,86800.0,11.621,11.6543,11.5877,11.6432,86800.0
2008-12-16 11:00:00,21.0,21.1,20.98,21.08,35500.0,11.6432,11.6986,11.6321,11.6875,35500.0
2008-12-16 11:10:00,21.08,21.12,20.97,21.01,169000.0,11.6875,11.7097,11.6265,11.6487,169000.0
2008-12-16 11:20:00,21.01,21.09,20.99,21.05,146800.0,11.6487,11.6931,11.6376,11.6709,146800.0
2008-12-16 11:30:00,21.06,21.09,21.05,21.08,48800.0,11.6764,11.6931,11.6709,11.6875,48800.0
2008-12-16 11:40:00,21.09,21.23,21.07,21.22,64100.0,11.6931,11.7707,11.682,11.7651,64100.0
2008-12-16 11:50:00,21.22,21.26,21.18,21.22,40600.0,11.7651,11.7873,11.743,11.7651,40600.0
2008-12-16 12:00:00,21.21,21.27,21.18,21.19,76200.0,11.7596,11.7929,11.743,11.7485,76200.0
2008-12-16 12:10:00,21.19,21.3,21.19,21.26,40600.0,11.7485,11.8095,11.7485,11.7873,40600.0
2008-12-16 12:20:00,21.26,21.29,21.25,21.26,19100.0,11.7873,11.8039,11.7818,11.7873,19100.0
2008-12-16 12:30:00,21.26,21.28,21.05,21.05,62000.0,11.7873,11.7984,11.6709,11.6709,62000.0
2008-12-16 12:40:00,21.05,21.18,21.05,21.17,28000.0,11.6709,11.743,11.6709,11.7374,28000.0
2008-12-16 12:50:00,21.17,21.22,21.12,21.19,120700.0,11.7374,11.7651,11.7097,11.7485,120700.0
2008-12-16 13:00:00,21.19,21.23,21.17,21.22,52800.0,11.7485,11.7707,11.7374,11.7651,52800.0
2008-12-16 13:10:00,21.21,21.25,21.2,21.25,48400.0,11.7596,11.7818,11.7541,11.7818,48400.0
2008-12-16 13:20:00,21.25,21.29,21.22,21.29,23000.0,11.7818,11.8039,11.7651,11.8039,23000.0
2008-12-16 13:30:00,21.29,21.3,21.2,21.23,61500.0,11.8039,11.8095,11.7541,11.7707,61500.0
2008-12-16 13:40:00,21.23,21.24,21.12,21.16,74100.0,11.7707,11.7762,11.7097,11.7319,74100.0
2008-12-16 13:50:00,21.17,21.21,21.14,21.17,55400.0,11.7374,11.7596,11.7208,11.7374,55400.0
2008-12-16 14:00:00,21.17,21.24,21.16,21.23,27800.0,11.7374,11.7762,11.7319,11.7707,27800.0
2008-12-16 14:10:00,21.22,21.31,21.22,21.29,35900.0,11.7651,11.815,11.7651,11.8039,35900.0
2008-12-16 14:20:00,21.29,21.58,21.28,21.48,292100.0,11.8039,11.9647,11.7984,11.9093,292100.0
2008-12-16 14:30:00,21.47,21.89,21.47,21.67,323200.0,11.9037,12.1366,11.9037,12.0146,323200.0
2008-12-16 14:40:00,21.66,21.73,21.26,21.31,184900.0,12.0091,12.0479,11.7873,11.815,184900.0
2008-12-16 14:50:00,21.3,21.63,21.3,21.6,110800.0,11.8095,11.9925,11.8095,11.9758,110800.0
2008-12-16 15:00:00,21.59,21.74,21.43,21.7,95700.0,11.9703,12.0534,11.8816,12.0313,95700.0
2008-12-16 15:10:00,21.66,22.0,21.65,21.9,155800.0,12.0091,12.1976,12.0035,12.1422,155800.0
2008-12-16 15:20:00,21.89,22.0,21.85,21.92,151700.0,12.1366,12.1976,12.1144,12.1532,151700.0
2008-12-16 15:30:00,21.9,21.94,21.74,21.85,114400.0,12.1422,12.1643,12.0534,12.1144,114400.0
2008-12-16 15:40:00,21.84,21.9,21.64,21.67,185100.0,12.1089,12.1422,11.998,12.0146,185100.0
2008-12-16 15:50:00,21.67,21.97,21.67,21.96,252100.0,12.0146,12.181,12.0146,12.1754,252100.0
2008-12-17 09:30:00,21.68,22.13,21.64,22.09,119300.0,12.0202,12.2697,11.998,12.2475,119300.0
2008-12-17 09:40:00,22.08,22.09,21.8,22.04,178300.0,12.242,12.2475,12.0867,12.2198,178300.0
2008-12-17 09:50:00,22.05,22.09,21.88,22.01,75900.0,12.2253,12.2475,12.1311,12.2031,75900.0
2008-12-17 10:00:00,22.02,22.06,21.57,21.65,128200.0,12.2087,12.2309,11.9592,12.0035,128200.0
2008-12-17 10:10:00,21.64,21.67,21.39,21.55,140100.0,11.998,12.0146,11.8594,11.9481,140100.0
2008-12-17 10:20:00,21.56,21.71,21.5,21.54,72000.0,11.9536,12.0368,11.9204,11.9426,72000.0
2008-12-17 10:30:00,21.54,21.67,21.54,21.67,53700.0,11.9426,12.0146,11.9426,12.0146,53700.0
2008-12-17 10:40:00,21.68,21.92,21.63,21.85,132900.0,12.0202,12.1532,11.9925,12.1144,132900.0
2008-12-17 10:50:00,21.84,22.1,21.82,22.08,127200.0,12.1089,12.253,12.0978,12.242,127200.0
2008-12-17 11:00:00,22.08,22.19,22.06,22.11,117700.0,12.242,12.3029,12.2309,12.2586,117700.0
2008-12-17 11:10:00,22.1,22.13,21.91,21.93,55500.0,12.253,12.2697,12.1477,12.1588,55500.0
2008-12-17 11:20:00,21.93,22.02,21.9,21.95,35600.0,12.1588,12.2087,12.1422,12.1699,35600.0
2008-12-17 11:30:00,21.93,21.99,21.83,21.97,161900.0,12.1588,12.1921,12.1033,12.181,161900.0
2008-12-17 11:40:00,21.97,22.08,21.97,22.01,67700.0,12.181,12.242,12.181,12.2031,67700.0
2008-12-17 11:50:00,22.02,22.1,21.98,22.07,47600.0,12.2087,12.253,12.1865,12.2364,47600.0
2008-12-17 12:00:00,22.05,22.29,22.0,22.28,74300.0,12.2253,12.3584,12.1976,12.3528,74300.0
2008-12-17 12:10:00,22.28,22.46,22.27,22.46,102300.0,12.3528,12.4526,12.3473,12.4526,102300.0
2008-12-17 12:20:00,22.45,22.5,22.41,22.45,95500.0,12.4471,12.4748,12.4249,12.4471,95500.0
2008-12-17 12:30:00,22.45,22.54,22.35,22.35,95000.0,12.4471,12.497,12.3917,12.3917,95000.0
2008-12-17 12:40:00,22.35,22.46,22.34,22.46,53000.0,12.3917,12.4526,12.3861,12.4526,53000.0
2008-12-17 12:50:00,22.46,22.58,22.44,22.53,120200.0,12.4526,12.5192,12.4416,12.4915,120200.0
2008-12-17 13:00:00,22.54,22.56,22.27,22.39,132500.0,12.497,12.5081,12.3473,12.4138,132500.0
2008-12-17 13:10:00,22.39,22.46,22.24,22.32,84600.0,12.4138,12.4526,12.3307,12.375,84600.0
2008-12-17 13:20:00,22.31,22.49,22.31,22.38,55400.0,12.3695,12.4693,12.3695,12.4083,55400.0
2008-12-17 13:30:00,22.38,22.54,22.37,22.52,40100.0,12.4083,12.497,12.4027,12.4859,40100.0
2008-12-17 13:40:00,22.53,22.67,22.49,22.61,79200.0,12.4915,12.5691,12.4693,12.5358,79200.0
2008-12-17 13:50:00,22.6,22.6,22.49,22.49,44100.0,12.5303,12.5303,12.4693,12.4693,44100.0
2008-12-17 14:00:00,22.49,22.57,22.44,22.57,65500.0,12.4693,12.5136,12.4416,12.5136,65500.0
2008-12-17 14:10:00,22.57,22.61,22.5,22.53,60600.0,12.5136,12.5358,12.4748,12.4915,60600.0
2008-12-17 14:20:00,22.53,22.56,22.28,22.28,85900.0,12.4915,12.5081,12.3528,12.3528,85900.0
2008-12-17 14:30:00,22.3,22.44,22.15,22.3,104700.0,12.3639,12.4416,12.2808,12.3639,104700.0
2008-12-17 14:40:00,22.29,22.5,22.19,22.47,89600.0,12.3584,12.4748,12.3029,12.4582,89600.0
2008-12-17 14:50:00,22.46,22.54,22.38,22.52,64800.0,12.4526,12.497,12.4083,12.4859,64800.0
2008-12-17 15:00:00,22.51,22.64,22.51,22.58,76200.0,12.4804,12.5524,12.4804,12.5192,76200.0
2008-12-17 15:10:00,22.57,22.75,22.5,22.72,224600.0,12.5136,12.6134,12.4748,12.5968,224600.0
2008-12-17 15:20:00,22.72,22.73,22.45,22.57,219100.0,12.5968,12.6023,12.4471,12.5136,219100.0
2008-12-17 15:30:00,22.58,22.58,22.42,22.44,177800.0,12.5192,12.5192,12.4305,12.4416,177800.0
2008-12-17 15:40:00,22.45,22.61,22.44,22.61,195000.0,12.4471,12.5358,12.4416,12.5358,195000.0
2008-12-17 15:50:00,22.61,22.61,22.33,22.33,267500.0,12.5358,12.5358,12.3806,12.3806,267500.0
2008-12-18 09:30:00,22.38,22.53,21.97,22.27,103000.0,12.4083,12.4915,12.181,12.3473,103000.0
2008-12-18 09:40:00,22.27,22.29,21.85,21.85,143200.0,12.3473,12.3584,12.1144,12.1144,143200.0
2008-12-18 09:50:00,21.85,21.89,21.65,21.7,222800.0,12.1144,12.1366,12.0035,12.0313,222800.0
2008-12-18 10:00:00,21.72,21.95,21.72,21.85,102600.0,12.0424,12.1699,12.0424,12.1144,102600.0
2008-12-18 10:10:00,21.86,21.91,21.62,21.62,78000.0,12.12,12.1477,11.9869,11.9869,78000.0
2008-12-18 10:20:00,21.62,21.77,21.56,21.76,111200.0,11.9869,12.0701,11.9536,12.0645,111200.0
2008-12-18 10:30:00,21.76,21.91,21.73,21.87,78800.0,12.0645,12.1477,12.0479,12.1255,78800.0
2008-12-18 10:40:00,21.87,21.89,21.75,21.76,151300.0,12.1255,12.1366,12.059,12.0645,151300.0
2008-12-18 10:50:00,21.78,21.8,21.7,21.7,212600.0,12.0756,12.0867,12.0313,12.0313,212600.0
2008-12-18 11:00:00,21.71,21.8,21.7,21.77,114400.0,12.0368,12.0867,12.0313,12.0701,114400.0
2008-12-18 11:10:00,21.76,21.77,21.6,21.63,67100.0,12.0645,12.0701,11.9758,11.9925,67100.0
2008-12-18 11:20:00,21.62,21.64,21.5,21.57,150600.0,11.9869,11.998,11.9204,11.9592,150600.0
2008-12-18 11:30:00,21.58,21.66,21.55,21.62,121700.0,11.9647,12.0091,11.9481,11.9869,121700.0
2008-12-18 11:40:00,21.62,21.7,21.6,21.69,69400.0,11.9869,12.0313,11.9758,12.0257,69400.0
2008-12-18 11:50:00,21.68,21.79,21.68,21.78,53400.0,12.0202,12.0812,12.0202,12.0756,53400.0
2008-12-18 12:00:00,21.78,21.79,21.65,21.68,39200.0,12.0756,12.0812,12.0035,12.0202,39200.0
2008-12-18 12:10:00,21.67,21.82,21.67,21.81,22000.0,12.0146,12.0978,12.0146,12.0923,22000.0
2008-12-18 12:20:00,21.82,21.83,21.51,21.51,229300.0,12.0978,12.1033,11.9259,11.9259,229300.0
2008-12-18 12:30:00,21.53,21.53,21.45,21.46,73000.0,11.937,11.937,11.8927,11.8982,73000.0
2008-12-18 12:40:00,21.45,21.52,21.45,21.52,84100.0,11.8927,11.9315,11.8927,11.9315,84100.0
2008-12-18 12:50:00,21.52,21.52,21.36,21.37,57900.0,11.9315,11.9315,11.8428,11.8483,57900.0
2008-12-18 13:00:00,21.38,21.41,21.34,21.35,95600.0,11.8538,11.8705,11.8317,11.8372,95600.0
2008-12-18 13:10:00,21.34,21.39,21.34,21.38,33100.0,11.8317,11.8594,11.8317,11.8538,33100.0
2008-12-18 13:20:00,21.38,21.39,21.34,21.38,85200.0,11.8538,11.8594,11.8317,11.8538,85200.0
2008-12-18 13:30:00,21.38,21.41,21.35,21.4,98900.0,11.8538,11.8705,11.8372,11.8649,98900.0
2008-12-18 13:40:00,21.4,21.4,21.18,21.24,146200.0,11.8649,11.8649,11.743,11.7762,146200.0
2008-12-18 13:50:00,21.25,21.28,21.23,21.26,129600.0,11.7818,11.7984,11.7707,11.7873,129600.0
2008-12-18 14:00:00,21.27,21.35,21.25,21.34,79600.0,11.7929,11.8372,11.7818,11.8317,79600.0
2008-12-18 14:10:00,21.35,21.36,21.23,21.24,52800.0,11.8372,11.8428,11.7707,11.7762,52800.0
2008-12-18 14:20:00,21.24,21.29,21.17,21.26,187300.0,11.7762,11.8039,11.7374,11.7873,187300.0
2008-12-18 14:30:00,21.26,21.28,21.19,21.28,73300.0,11.7873,11.7984,11.7485,11.7984,73300.0
2008-12-18 14:40:00,21.27,21.35,21.2,21.33,74200.0,11.7929,11.8372,11.7541,11.8261,74200.0
2008-12-18 14:50:00,21.33,21.39,21.27,21.28,62000.0,11.8261,11.8594,11.7929,11.7984,62000.0
2008-12-18 15:00:00,21.27,21.3,21.19,21.23,98200.0,11.7929,11.8095,11.7485,11.7707,98200.0
2008-12-18 15:10:00,21.23,21.23,21.07,21.08,119700.0,11.7707,11.7707,11.682,11.6875,119700.0
2008-12-18 15:20:00,21.08,21.09,20.81,20.92,216400.0,11.6875,11.6931,11.5378,11.5988,216400.0
2008-12-18 15:30:00,20.92,21.16,20.89,21.09,173100.0,11.5988,11.7319,11.5822,11.6931,173100.0
2008-12-18 15:40:00,21.09,21.16,21.0,21.12,168300.0,11.6931,11.7319,11.6432,11.7097,168300.0
2008-12-18 15:50:00,21.12,21.22,21.07,21.2,328300.0,11.7097,11.7651,11.682,11.7541,328300.0
2008-12-19 09:30:00,21.55,22.13,21.42,21.89,833000.0,11.9481,12.2697,11.876,12.1366,833000.0
2008-12-19 09:40:00,21.89,21.9,21.66,21.82,137800.0,12.1366,12.1422,12.0091,12.0978,137800.0
2008-12-19 09:50:00,21.84,21.85,21.55,21.59,111400.0,12.1089,12.1144,11.9481,11.9703,111400.0
2008-12-19 10:00:00,21.59,21.73,21.56,21.66,235900.0,11.9703,12.0479,11.9536,12.0091,235900.0
2008-12-19 10:10:00,21.66,21.84,21.59,21.77,139300.0,12.0091,12.1089,11.9703,12.0701,139300.0
2008-12-19 10:20:00,21.77,21.9,21.72,21.78,167300.0,12.0701,12.1422,12.0424,12.0756,167300.0
2008-12-19 10:30:00,21.79,21.85,21.72,21.81,79100.0,12.0812,12.1144,12.0424,12.0923,79100.0
2008-12-19 10:40:00,21.82,21.91,21.78,21.86,81200.0,12.0978,12.1477,12.0756,12.12,81200.0
2008-12-19 10:50:00,21.85,21.99,21.84,21.88,67700.0,12.1144,12.1921,12.1089,12.1311,67700.0
2008-12-19 11:00:00,21.9,21.92,21.62,21.62,82800.0,12.1422,12.1532,11.9869,11.9869,82800.0
2008-12-19 11:10:00,21.63,21.69,21.61,21.64,64600.0,11.9925,12.0257,11.9814,11.998,64600.0
2008-12-19 11:20:00,21.64,21.7,21.57,21.61,38100.0,11.998,12.0313,11.9592,11.9814,38100.0
2008-12-19 11:30:00,21.62,21.73,21.52,21.53,77200.0,11.9869,12.0479,11.9315,11.937,77200.0
2008-12-19 11:40:00,21.54,21.57,21.45,21.54,103200.0,11.9426,11.9592,11.8927,11.9426,103200.0
2008-12-19 11:50:00,21.53,21.55,21.37,21.39,98700.0,11.937,11.9481,11.8483,11.8594,98700.0
2008-12-19 12:00:00,21.4,21.43,21.26,21.29,89400.0,11.8649,11.8816,11.7873,11.8039,89400.0
2008-12-19 12:10:00,21.29,21.6,21.29,21.57,126600.0,11.8039,11.9758,11.8039,11.9592,126600.0
2008-12-19 12:20:00,21.57,21.62,21.51,21.62,51100.0,11.9592,11.9869,11.9259,11.9869,51100.0
2008-12-19 12:30:00,21.62,21.67,21.6,21.66,34900.0,11.9869,12.0146,11.9758,12.0091,34900.0
2008-12-19 12:40:00,21.67,21.67,21.6,21.63,34700.0,12.0146,12.0146,11.9758,11.9925,34700.0
2008-12-19 12:50:00,21.63,21.63,21.56,21.58,23800.0,11.9925,11.9925,11.9536,11.9647,23800.0
2008-12-19 13:00:00,21.59,21.63,21.58,21.63,35300.0,11.9703,11.9925,11.9647,11.9925,35300.0
2008-12-19 13:10:00,21.64,21.75,21.59,21.73,60400.0,11.998,12.059,11.9703,12.0479,60400.0
2008-12-19 13:20:00,21.73,21.76,21.64,21.68,75700.0,12.0479,12.0645,11.998,12.0202,75700.0
2008-12-19 13:30:00,21.7,21.75,21.62,21.65,180400.0,12.0313,12.059,11.9869,12.0035,180400.0
2008-12-19 13:40:00,21.66,21.68,21.61,21.61,70100.0,12.0091,12.0202,11.9814,11.9814,70100.0
2008-12-19 13:50:00,21.62,21.63,21.48,21.55,88700.0,11.9869,11.9925,11.9093,11.9481,88700.0
2008-12-19 14:00:00,21.55,21.68,21.55,21.62,30400.0,11.9481,12.0202,11.9481,11.9869,30400.0
2008-12-19 14:10:00,21.62,21.65,21.55,21.6,80700.0,11.9869,12.0035,11.9481,11.9758,80700.0
2008-12-19 14:20:00,21.6,21.61,21.19,21.56,63400.0,11.9758,11.9814,11.7485,11.9536,63400.0
2008-12-19 14:30:00,21.55,21.62,21.53,21.59,34400.0,11.9481,11.9869,11.937,11.9703,34400.0
2008-12-19 14:40:00,21.58,21.67,21.57,21.63,70300.0,11.9647,12.0146,11.9592,11.9925,70300.0
2008-12-19 14:50:00,21.63,21.66,21.47,21.53,46500.0,11.9925,12.0091,11.9037,11.937,46500.0
2008-12-19 15:00:00,21.55,21.57,21.48,21.5,93100.0,11.9481,11.9592,11.9093,11.9204,93100.0
2008-12-19 15:10:00,21.5,21.51,21.3,21.38,93400.0,11.9204,11.9259,11.8095,11.8538,93400.0
2008-12-19 15:20:00,21.37,21.55,21.34,21.53,68200.0,11.8483,11.9481,11.8317,11.937,68200.0
2008-12-19 15:30:00,21.52,21.55,21.39,21.44,106800.0,11.9315,11.9481,11.8594,11.8871,106800.0
2008-12-19 15:40:00,21.45,21.58,21.44,21.53,140900.0,11.8927,11.9647,11.8871,11.937,140900.0
2008-12-19 15:50:00,21.54,21.63,21.47,21.47,385400.0,11.9426,11.9925,11.9037,11.9037,385400.0
2008-12-22 09:30:00,21.12,21.36,20.61,20.67,192200.0,11.7097,11.8428,11.4269,11.4602,192200.0
2008-12-22 09:40:00,20.7,20.8,20.66,20.75,123000.0,11.4768,11.5323,11.4547,11.5046,123000.0
2008-12-22 09:50:00,20.75,20.85,20.67,20.81,114500.0,11.5046,11.56,11.4602,11.5378,114500.0
2008-12-22 10:00:00,20.8,20.85,20.54,20.69,111000.0,11.5323,11.56,11.3881,11.4713,111000.0
2008-12-22 10:10:00,20.68,20.77,20.6,20.75,115700.0,11.4657,11.5156,11.4214,11.5046,115700.0
2008-12-22 10:20:00,20.75,20.76,20.68,20.69,45500.0,11.5046,11.5101,11.4657,11.4713,45500.0
2008-12-22 10:30:00,20.69,20.88,20.69,20.86,50100.0,11.4713,11.5766,11.4713,11.5655,50100.0
2008-12-22 10:40:00,20.86,20.9,20.73,20.9,60200.0,11.5655,11.5877,11.4935,11.5877,60200.0
2008-12-22 10:50:00,20.9,20.99,20.88,20.94,24000.0,11.5877,11.6376,11.5766,11.6099,24000.0
2008-12-22 11:00:00,20.94,20.96,20.92,20.95,31600.0,11.6099,11.621,11.5988,11.6154,31600.0
2008-12-22 11:10:00,20.95,20.95,20.91,20.93,19600.0,11.6154,11.6154,11.5933,11.6044,19600.0
2008-12-22 11:20:00,20.93,20.93,20.82,20.82,23000.0,11.6044,11.6044,11.5434,11.5434,23000.0
2008-12-22 11:30:00,20.83,20.83,20.69,20.74,95900.0,11.5489,11.5489,11.4713,11.499,95900.0
2008-12-22 11:40:00,20.74,20.75,20.71,20.73,54300.0,11.499,11.5046,11.4824,11.4935,54300.0
2008-12-22 11:50:00,20.73,20.76,20.7,20.73,30600.0,11.4935,11.5101,11.4768,11.4935,30600.0
2008-12-22 12:00:00,20.73,20.74,20.68,20.69,60900.0,11.4935,11.499,11.4657,11.4713,60900.0
2008-12-22 12:10:00,20.69,20.74,20.68,20.7,34500.0,11.4713,11.499,11.4657,11.4768,34500.0
2008-12-22 12:20:00,20.69,20.7,20.68,20.69,32100.0,11.4713,11.4768,11.4657,11.4713,32100.0
2008-12-22 12:30:00,20.69,20.73,20.68,20.71,28300.0,11.4713,11.4935,11.4657,11.4824,28300.0
2008-12-22 12:40:00,20.71,20.75,20.7,20.71,31200.0,11.4824,11.5046,11.4768,11.4824,31200.0
2008-12-22 12:50:00,20.7,20.73,20.69,20.7,31200.0,11.4768,11.4935,11.4713,11.4768,31200.0
2008-12-22 13:00:00,20.7,20.71,20.68,20.69,23400.0,11.4768,11.4824,11.4657,11.4713,23400.0
2008-12-22 13:10:00,20.7,20.75,20.68,20.72,30800.0,11.4768,11.5046,11.4657,11.4879,30800.0
2008-12-22 13:20:00,20.72,20.75,20.7,20.73,31900.0,11.4879,11.5046,11.4768,11.4935,31900.0
2008-12-22 13:30:00,20.72,20.74,20.7,20.72,23600.0,11.4879,11.499,11.4768,11.4879,23600.0
2008-12-22 13:40:00,20.72,20.73,20.68,20.69,53100.0,11.4879,11.4935,11.4657,11.4713,53100.0
2008-12-22 13:50:00,20.7,20.71,20.68,20.69,71800.0,11.4768,11.4824,11.4657,11.4713,71800.0
2008-12-22 14:00:00,20.69,20.72,20.68,20.69,33500.0,11.4713,11.4879,11.4657,11.4713,33500.0
2008-12-22 14:10:00,20.7,20.7,20.61,20.61,42500.0,11.4768,11.4768,11.4269,11.4269,42500.0
2008-12-22 14:20:00,20.61,20.63,20.49,20.51,55500.0,11.4269,11.438,11.3604,11.3715,55500.0
2008-12-22 14:30:00,20.51,20.52,20.49,20.5,33600.0,11.3715,11.377,11.3604,11.3659,33600.0
2008-12-22 14:40:00,20.49,20.54,20.49,20.53,32600.0,11.3604,11.3881,11.3604,11.3826,32600.0
2008-12-22 14:50:00,20.53,20.55,20.43,20.46,63400.0,11.3826,11.3937,11.3271,11.3438,63400.0
2008-12-22 15:00:00,20.45,20.5,20.4,20.45,97300.0,11.3382,11.3659,11.3105,11.3382,97300.0
2008-12-22 15:10:00,20.46,20.48,20.41,20.44,81500.0,11.3438,11.3549,11.316,11.3327,81500.0
2008-12-22 15:20:00,20.43,20.45,20.31,20.37,145000.0,11.3271,11.3382,11.2606,11.2939,145000.0
2008-12-22 15:30:00,20.37,20.44,20.33,20.42,124200.0,11.2939,11.3327,11.2717,11.3216,124200.0
2008-12-22 15:40:00,20.42,20.52,20.42,20.52,191600.0,11.3216,11.377,11.3216,11.377,191600.0
2008-12-22 15:50:00,20.52,20.78,20.52,20.75,259500.0,11.377,11.5212,11.377,11.5046,259500.0
2008-12-23 09:30:00,20.79,20.8,20.54,20.55,44000.0,11.5267,11.5323,11.3881,11.3937,44000.0
2008-12-23 09:40:00,20.56,20.57,20.45,20.48,44700.0,11.3992,11.4048,11.3382,11.3549,44700.0
2008-12-23 09:50:00,20.48,20.6,20.48,20.59,41700.0,11.3549,11.4214,11.3549,11.4158,41700.0
2008-12-23 10:00:00,20.59,20.63,20.43,20.48,71600.0,11.4158,11.438,11.3271,11.3549,71600.0
2008-12-23 10:10:00,20.5,20.58,20.38,20.38,37700.0,11.3659,11.4103,11.2994,11.2994,37700.0
2008-12-23 10:20:00,20.37,20.46,20.3,20.46,41800.0,11.2939,11.3438,11.2551,11.3438,41800.0
2008-12-23 10:30:00,20.48,20.58,20.45,20.55,43400.0,11.3549,11.4103,11.3382,11.3937,43400.0
2008-12-23 10:40:00,20.56,20.6,20.55,20.6,31800.0,11.3992,11.4214,11.3937,11.4214,31800.0
2008-12-23 10:50:00,20.6,20.6,20.45,20.46,31700.0,11.4214,11.4214,11.3382,11.3438,31700.0
2008-12-23 11:00:00,20.45,20.5,20.43,20.44,26100.0,11.3382,11.3659,11.3271,11.3327,26100.0
2008-12-23 11:10:00,20.44,20.46,20.34,20.34,55700.0,11.3327,11.3438,11.2772,11.2772,55700.0
2008-12-23 11:20:00,20.32,20.35,20.25,20.25,27800.0,11.2661,11.2828,11.2273,11.2273,27800.0
2008-12-23 11:30:00,20.25,20.26,20.17,20.24,57200.0,11.2273,11.2329,11.183,11.2218,57200.0
2008-12-23 11:40:00,20.25,20.33,20.24,20.32,21200.0,11.2273,11.2717,11.2218,11.2661,21200.0
2008-12-23 11:50:00,20.31,20.31,20.09,20.09,29200.0,11.2606,11.2606,11.1386,11.1386,29200.0
2008-12-23 12:00:00,20.09,20.11,20.02,20.07,80000.0,11.1386,11.1497,11.0998,11.1275,80000.0
2008-12-23 12:10:00,20.08,20.09,20.06,20.08,26500.0,11.1331,11.1386,11.122,11.1331,26500.0
2008-12-23 12:20:00,20.08,20.08,20.01,20.03,20700.0,11.1331,11.1331,11.0943,11.1054,20700.0
2008-12-23 12:30:00,20.03,20.03,19.9,19.97,61600.0,11.1054,11.1054,11.0333,11.0721,61600.0
2008-12-23 12:40:00,19.97,20.01,19.95,19.98,19500.0,11.0721,11.0943,11.061,11.0776,19500.0
2008-12-23 12:50:00,19.98,20.12,19.98,20.11,44500.0,11.0776,11.1553,11.0776,11.1497,44500.0
2008-12-23 13:00:00,20.11,20.13,20.1,20.11,37200.0,11.1497,11.1608,11.1442,11.1497,37200.0
2008-12-23 13:10:00,20.1,20.11,20.06,20.06,17900.0,11.1442,11.1497,11.122,11.122,17900.0
2008-12-23 13:20:00,20.06,20.06,19.99,20.01,41100.0,11.122,11.122,11.0832,11.0943,41100.0
2008-12-23 13:30:00,20.01,20.01,19.96,19.96,18700.0,11.0943,11.0943,11.0665,11.0665,18700.0
2008-12-23 13:40:00,19.97,20.03,19.94,19.94,33200.0,11.0721,11.1054,11.0555,11.0555,33200.0
2008-12-23 13:50:00,19.95,20.07,19.95,20.04,37000.0,11.061,11.1275,11.061,11.1109,37000.0
2008-12-23 14:00:00,20.05,20.06,20.02,20.03,15100.0,11.1164,11.122,11.0998,11.1054,15100.0
2008-12-23 14:10:00,20.03,20.05,20.02,20.05,16700.0,11.1054,11.1164,11.0998,11.1164,16700.0
2008-12-23 14:20:00,20.05,20.05,20.03,20.04,17500.0,11.1164,11.1164,11.1054,11.1109,17500.0
2008-12-23 14:30:00,20.04,20.04,19.98,20.0,81200.0,11.1109,11.1109,11.0776,11.0887,81200.0
2008-12-23 14:40:00,20.0,20.01,19.86,19.9,148700.0,11.0887,11.0943,11.0111,11.0333,148700.0
2008-12-23 14:50:00,19.91,19.95,19.85,19.94,45700.0,11.0388,11.061,11.0056,11.0555,45700.0
2008-12-23 15:00:00,19.94,19.94,19.86,19.88,38800.0,11.0555,11.0555,11.0111,11.0222,38800.0
2008-12-23 15:10:00,19.88,20.13,19.88,20.08,132000.0,11.0222,11.1608,11.0222,11.1331,132000.0
2008-12-23 15:20:00,20.08,20.13,20.02,20.1,110900.0,11.1331,11.1608,11.0998,11.1442,110900.0
2008-12-23 15:30:00,20.11,20.16,20.03,20.06,139800.0,11.1497,11.1774,11.1054,11.122,139800.0
2008-12-23 15:40:00,20.06,20.11,20.06,20.11,120300.0,11.122,11.1497,11.122,11.1497,120300.0
2008-12-23 15:50:00,20.11,20.21,20.08,20.12,386900.0,11.1497,11.2052,11.1331,11.1553,386900.0
2008-12-24 09:30:00,20.23,20.3,20.03,20.3,86100.0,11.2162,11.2551,11.1054,11.2551,86100.0
2008-12-24 09:40:00,20.3,20.38,20.24,20.32,50200.0,11.2551,11.2994,11.2218,11.2661,50200.0
2008-12-24 09:50:00,20.31,20.41,20.31,20.41,43200.0,11.2606,11.316,11.2606,11.316,43200.0
2008-12-24 10:00:00,20.41,20.41,20.35,20.37,45500.0,11.316,11.316,11.2828,11.2939,45500.0
2008-12-24 10:10:00,20.37,20.37,20.35,20.37,20100.0,11.2939,11.2939,11.2828,11.2939,20100.0
2008-12-24 10:20:00,20.36,20.36,20.3,20.33,52700.0,11.2883,11.2883,11.2551,11.2717,52700.0
2008-12-24 10:30:00,20.32,20.39,20.32,20.37,38100.0,11.2661,11.305,11.2661,11.2939,38100.0
2008-12-24 10:40:00,20.38,20.4,20.37,20.39,31700.0,11.2994,11.3105,11.2939,11.305,31700.0
2008-12-24 10:50:00,20.39,20.39,20.36,20.36,18500.0,11.305,11.305,11.2883,11.2883,18500.0
2008-12-24 11:00:00,20.37,20.39,20.36,20.38,12500.0,11.2939,11.305,11.2883,11.2994,12500.0
2008-12-24 11:10:00,20.39,20.39,20.37,20.37,9100.0,11.305,11.305,11.2939,11.2939,9100.0
2008-12-24 11:20:00,20.36,20.37,20.33,20.35,27200.0,11.2883,11.2939,11.2717,11.2828,27200.0
2008-12-24 11:30:00,20.36,20.39,20.35,20.39,21300.0,11.2883,11.305,11.2828,11.305,21300.0
2008-12-24 11:40:00,20.39,20.45,20.38,20.43,44400.0,11.305,11.3382,11.2994,11.3271,44400.0
2008-12-24 11:50:00,20.44,20.48,20.43,20.46,24000.0,11.3327,11.3549,11.3271,11.3438,24000.0
2008-12-24 12:00:00,20.46,20.51,20.45,20.49,24900.0,11.3438,11.3715,11.3382,11.3604,24900.0
2008-12-24 12:10:00,20.49,20.55,20.49,20.55,35600.0,11.3604,11.3937,11.3604,11.3937,35600.0
2008-12-24 12:20:00,20.55,20.55,20.48,20.49,41900.0,11.3937,11.3937,11.3549,11.3604,41900.0
2008-12-24 12:30:00,20.5,20.55,20.49,20.52,43900.0,11.3659,11.3937,11.3604,11.377,43900.0
2008-12-24 12:40:00,20.53,20.58,20.52,20.56,44300.0,11.3826,11.4103,11.377,11.3992,44300.0
2008-12-24 12:50:00,20.57,20.62,20.56,20.58,91500.0,11.4048,11.4325,11.3992,11.4103,91500.0
2008-12-26 09:30:00,20.41,20.61,20.32,20.37,71100.0,11.316,11.4269,11.2661,11.2939,71100.0
2008-12-26 09:40:00,20.37,20.41,20.3,20.34,43800.0,11.2939,11.316,11.2551,11.2772,43800.0
2008-12-26 09:50:00,20.33,20.34,20.26,20.27,35700.0,11.2717,11.2772,11.2329,11.2384,35700.0
2008-12-26 10:00:00,20.27,20.28,20.25,20.25,21200.0,11.2384,11.244,11.2273,11.2273,21200.0
2008-12-26 10:10:00,20.25,20.36,20.25,20.35,20300.0,11.2273,11.2883,11.2273,11.2828,20300.0
2008-12-26 10:20:00,20.35,20.37,20.32,20.36,22400.0,11.2828,11.2939,11.2661,11.2883,22400.0
2008-12-26 10:30:00,20.36,20.37,20.34,20.36,10700.0,11.2883,11.2939,11.2772,11.2883,10700.0
2008-12-26 10:40:00,20.35,20.36,20.27,20.31,19600.0,11.2828,11.2883,11.2384,11.2606,19600.0
2008-12-26 10:50:00,20.3,20.31,20.26,20.26,14900.0,11.2551,11.2606,11.2329,11.2329,14900.0
2008-12-26 11:00:00,20.26,20.27,20.25,20.27,19500.0,11.2329,11.2384,11.2273,11.2384,19500.0
2008-12-26 11:10:00,20.27,20.27,20.21,20.22,26800.0,11.2384,11.2384,11.2052,11.2107,26800.0
2008-12-26 11:20:00,20.23,20.23,20.18,20.18,15400.0,11.2162,11.2162,11.1885,11.1885,15400.0
2008-12-26 11:30:00,20.18,20.19,20.13,20.15,14200.0,11.1885,11.1941,11.1608,11.1719,14200.0
2008-12-26 11:40:00,20.14,20.21,20.14,20.2,14300.0,11.1663,11.2052,11.1663,11.1996,14300.0
2008-12-26 11:50:00,20.21,20.24,20.2,20.23,7700.0,11.2052,11.2218,11.1996,11.2162,7700.0
2008-12-26 12:00:00,20.22,20.27,20.22,20.25,14000.0,11.2107,11.2384,11.2107,11.2273,14000.0
2008-12-26 12:10:00,20.25,20.26,20.25,20.25,7200.0,11.2273,11.2329,11.2273,11.2273,7200.0
2008-12-26 12:20:00,20.25,20.28,20.25,20.25,12900.0,11.2273,11.244,11.2273,11.2273,12900.0
2008-12-26 12:30:00,20.25,20.26,20.25,20.26,8100.0,11.2273,11.2329,11.2273,11.2329,8100.0
2008-12-26 12:40:00,20.25,20.25,20.22,20.22,62500.0,11.2273,11.2273,11.2107,11.2107,62500.0
2008-12-26 12:50:00,20.22,20.23,20.2,20.22,11300.0,11.2107,11.2162,11.1996,11.2107,11300.0
2008-12-26 13:00:00,20.22,20.23,20.22,20.22,7600.0,11.2107,11.2162,11.2107,11.2107,7600.0
2008-12-26 13:10:00,20.23,20.23,20.2,20.21,6000.0,11.2162,11.2162,11.1996,11.2052,6000.0
2008-12-26 13:20:00,20.2,20.21,20.2,20.2,12600.0,11.1996,11.2052,11.1996,11.1996,12600.0
2008-12-26 13:30:00,20.21,20.25,20.21,20.25,17300.0,11.2052,11.2273,11.2052,11.2273,17300.0
2008-12-26 13:40:00,20.25,20.26,20.25,20.25,20100.0,11.2273,11.2329,11.2273,11.2273,20100.0
2008-12-26 13:50:00,20.25,20.27,20.25,20.26,9500.0,11.2273,11.2384,11.2273,11.2329,9500.0
2008-12-26 14:00:00,20.26,20.28,20.26,20.27,11300.0,11.2329,11.244,11.2329,11.2384,11300.0
2008-12-26 14:10:00,20.27,20.3,20.27,20.29,9800.0,11.2384,11.2551,11.2384,11.2495,9800.0
2008-12-26 14:20:00,20.29,20.35,20.29,20.31,38800.0,11.2495,11.2828,11.2495,11.2606,38800.0
2008-12-26 14:30:00,20.3,20.34,20.3,20.33,24400.0,11.2551,11.2772,11.2551,11.2717,24400.0
2008-12-26 14:40:00,20.34,20.36,20.34,20.36,14500.0,11.2772,11.2883,11.2772,11.2883,14500.0
2008-12-26 14:50:00,20.36,20.4,20.34,20.4,27200.0,11.2883,11.3105,11.2772,11.3105,27200.0
2008-12-26 15:00:00,20.39,20.4,20.35,20.36,21900.0,11.305,11.3105,11.2828,11.2883,21900.0
2008-12-26 15:10:00,20.36,20.43,20.35,20.43,39100.0,11.2883,11.3271,11.2828,11.3271,39100.0
2008-12-26 15:20:00,20.42,20.45,20.41,20.45,24400.0,11.3216,11.3382,11.316,11.3382,24400.0
2008-12-26 15:30:00,20.45,20.45,20.39,20.41,45700.0,11.3382,11.3382,11.305,11.316,45700.0
2008-12-26 15:40:00,20.41,20.46,20.41,20.43,56200.0,11.316,11.3438,11.316,11.3271,56200.0
2008-12-26 15:50:00,20.42,20.45,20.4,20.41,121900.0,11.3216,11.3382,11.3105,11.316,121900.0
2008-12-29 09:30:00,20.58,20.66,20.51,20.6,83600.0,11.4103,11.4547,11.3715,11.4214,83600.0
2008-12-29 09:40:00,20.61,20.64,20.48,20.6,124300.0,11.4269,11.4436,11.3549,11.4214,124300.0
2008-12-29 09:50:00,20.6,20.63,20.45,20.46,24700.0,11.4214,11.438,11.3382,11.3438,24700.0
2008-12-29 10:00:00,20.45,20.47,20.41,20.42,60900.0,11.3382,11.3493,11.316,11.3216,60900.0
2008-12-29 10:10:00,20.43,20.44,20.33,20.35,82800.0,11.3271,11.3327,11.2717,11.2828,82800.0
2008-12-29 10:20:00,20.35,20.35,20.18,20.21,106300.0,11.2828,11.2828,11.1885,11.2052,106300.0
2008-12-29 10:30:00,20.2,20.21,20.17,20.19,31900.0,11.1996,11.2052,11.183,11.1941,31900.0
2008-12-29 10:40:00,20.19,20.23,20.13,20.14,63400.0,11.1941,11.2162,11.1608,11.1663,63400.0
2008-12-29 10:50:00,20.13,20.14,20.1,20.13,33700.0,11.1608,11.1663,11.1442,11.1608,33700.0
2008-12-29 11:00:00,20.13,20.17,20.11,20.12,42700.0,11.1608,11.183,11.1497,11.1553,42700.0
2008-12-29 11:10:00,20.13,20.16,20.1,20.15,19200.0,11.1608,11.1774,11.1442,11.1719,19200.0
2008-12-29 11:20:00,20.15,20.17,20.15,20.16,15900.0,11.1719,11.183,11.1719,11.1774,15900.0
2008-12-29 11:30:00,20.16,20.19,20.15,20.17,36500.0,11.1774,11.1941,11.1719,11.183,36500.0
2008-12-29 11:40:00,20.17,20.19,20.17,20.19,9200.0,11.183,11.1941,11.183,11.1941,9200.0
2008-12-29 11:50:00,20.18,20.19,20.13,20.15,43600.0,11.1885,11.1941,11.1608,11.1719,43600.0
2008-12-29 12:00:00,20.16,20.24,20.16,20.23,23000.0,11.1774,11.2218,11.1774,11.2162,23000.0
2008-12-29 12:10:00,20.23,20.25,20.21,20.25,8100.0,11.2162,11.2273,11.2052,11.2273,8100.0
2008-12-29 12:20:00,20.25,20.25,20.22,20.24,9500.0,11.2273,11.2273,11.2107,11.2218,9500.0
2008-12-29 12:30:00,20.23,20.24,20.22,20.22,11000.0,11.2162,11.2218,11.2107,11.2107,11000.0
2008-12-29 12:40:00,20.22,20.23,20.22,20.22,9500.0,11.2107,11.2162,11.2107,11.2107,9500.0
2008-12-29 12:50:00,20.23,20.24,20.2,20.2,12300.0,11.2162,11.2218,11.1996,11.1996,12300.0
2008-12-29 13:00:00,20.19,20.2,20.14,20.19,48600.0,11.1941,11.1996,11.1663,11.1941,48600.0
2008-12-29 13:10:00,20.2,20.2,20.18,20.19,8400.0,11.1996,11.1996,11.1885,11.1941,8400.0
2008-12-29 13:20:00,20.19,20.19,20.17,20.18,12200.0,11.1941,11.1941,11.183,11.1885,12200.0
2008-12-29 13:30:00,20.18,20.24,20.17,20.24,20100.0,11.1885,11.2218,11.183,11.2218,20100.0
2008-12-29 13:40:00,20.26,20.3,20.26,20.3,9800.0,11.2329,11.2551,11.2329,11.2551,9800.0
2008-12-29 13:50:00,20.31,20.36,20.29,20.36,16900.0,11.2606,11.2883,11.2495,11.2883,16900.0
2008-12-29 14:00:00,20.36,20.36,20.33,20.34,16000.0,11.2883,11.2883,11.2717,11.2772,16000.0
2008-12-29 14:10:00,20.34,20.35,20.3,20.34,29500.0,11.2772,11.2828,11.2551,11.2772,29500.0
2008-12-29 14:20:00,20.33,20.4,20.33,20.38,32500.0,11.2717,11.3105,11.2717,11.2994,32500.0
2008-12-29 14:30:00,20.38,20.39,20.35,20.35,31900.0,11.2994,11.305,11.2828,11.2828,31900.0
2008-12-29 14:40:00,20.35,20.38,20.34,20.35,23500.0,11.2828,11.2994,11.2772,11.2828,23500.0
2008-12-29 14:50:00,20.35,20.43,20.33,20.41,31000.0,11.2828,11.3271,11.2717,11.316,31000.0
2008-12-29 15:00:00,20.41,20.53,20.41,20.48,39100.0,11.316,11.3826,11.316,11.3549,39100.0
2008-12-29 15:10:00,20.48,20.5,20.41,20.43,42300.0,11.3549,11.3659,11.316,11.3271,42300.0
2008-12-29 15:20:00,20.42,20.47,20.42,20.42,29200.0,11.3216,11.3493,11.3216,11.3216,29200.0
2008-12-29 15:30:00,20.43,20.48,20.4,20.44,42000.0,11.3271,11.3549,11.3105,11.3327,42000.0
2008-12-29 15:40:00,20.45,20.55,20.45,20.51,120900.0,11.3382,11.3937,11.3382,11.3715,120900.0
2008-12-29 15:50:00,20.51,20.58,20.51,20.53,199300.0,11.3715,11.4103,11.3715,11.3826,199300.0
2008-12-30 09:30:00,20.53,21.1,20.45,21.0,127600.0,11.3826,11.6986,11.3382,11.6432,127600.0
2008-12-30 09:40:00,21.0,21.19,20.98,21.08,80300.0,11.6432,11.7485,11.6321,11.6875,80300.0
2008-12-30 09:50:00,21.1,21.31,21.07,21.27,168700.0,11.6986,11.815,11.682,11.7929,168700.0
2008-12-30 10:00:00,21.27,21.29,21.06,21.08,129400.0,11.7929,11.8039,11.6764,11.6875,129400.0
2008-12-30 10:10:00,21.08,21.29,21.02,21.28,89500.0,11.6875,11.8039,11.6543,11.7984,89500.0
2008-12-30 10:20:00,21.29,21.53,21.29,21.51,119500.0,11.8039,11.937,11.8039,11.9259,119500.0
2008-12-30 10:30:00,21.5,21.62,21.47,21.5,67500.0,11.9204,11.9869,11.9037,11.9204,67500.0
2008-12-30 10:40:00,21.49,21.53,21.43,21.53,53600.0,11.9148,11.937,11.8816,11.937,53600.0
2008-12-30 10:50:00,21.53,21.57,21.47,21.49,53100.0,11.937,11.9592,11.9037,11.9148,53100.0
2008-12-30 11:00:00,21.5,21.53,21.41,21.53,46300.0,11.9204,11.937,11.8705,11.937,46300.0
2008-12-30 11:10:00,21.53,21.57,21.53,21.54,45200.0,11.937,11.9592,11.937,11.9426,45200.0
2008-12-30 11:20:00,21.55,21.76,21.54,21.75,84000.0,11.9481,12.0645,11.9426,12.059,84000.0
2008-12-30 11:30:00,21.76,21.84,21.73,21.79,56300.0,12.0645,12.1089,12.0479,12.0812,56300.0
2008-12-30 11:40:00,21.79,22.05,21.79,21.96,88100.0,12.0812,12.2253,12.0812,12.1754,88100.0
2008-12-30 11:50:00,21.95,21.95,21.87,21.88,32400.0,12.1699,12.1699,12.1255,12.1311,32400.0
2008-12-30 12:00:00,21.87,21.93,21.81,21.81,49000.0,12.1255,12.1588,12.0923,12.0923,49000.0
2008-12-30 12:10:00,21.82,21.83,21.75,21.82,44600.0,12.0978,12.1033,12.059,12.0978,44600.0
2008-12-30 12:20:00,21.81,21.81,21.74,21.79,44700.0,12.0923,12.0923,12.0534,12.0812,44700.0
2008-12-30 12:30:00,21.79,21.83,21.65,21.66,79800.0,12.0812,12.1033,12.0035,12.0091,79800.0
2008-12-30 12:40:00,21.67,21.73,21.61,21.68,71500.0,12.0146,12.0479,11.9814,12.0202,71500.0
2008-12-30 12:50:00,21.67,21.71,21.63,21.68,92800.0,12.0146,12.0368,11.9925,12.0202,92800.0
2008-12-30 13:00:00,21.68,21.7,21.61,21.61,29300.0,12.0202,12.0313,11.9814,11.9814,29300.0
2008-12-30 13:10:00,21.61,21.61,21.51,21.52,31200.0,11.9814,11.9814,11.9259,11.9315,31200.0
2008-12-30 13:20:00,21.51,21.64,21.5,21.63,26300.0,11.9259,11.998,11.9204,11.9925,26300.0
2008-12-30 13:30:00,21.63,21.64,21.55,21.55,25000.0,11.9925,11.998,11.9481,11.9481,25000.0
2008-12-30 13:40:00,21.55,21.6,21.53,21.6,20200.0,11.9481,11.9758,11.937,11.9758,20200.0
2008-12-30 13:50:00,21.6,21.63,21.54,21.54,33900.0,11.9758,11.9925,11.9426,11.9426,33900.0
2008-12-30 14:00:00,21.54,21.68,21.52,21.67,49600.0,11.9426,12.0202,11.9315,12.0146,49600.0
2008-12-30 14:10:00,21.67,21.71,21.66,21.68,43100.0,12.0146,12.0368,12.0091,12.0202,43100.0
2008-12-30 14:20:00,21.68,21.83,21.68,21.81,48900.0,12.0202,12.1033,12.0202,12.0923,48900.0
2008-12-30 14:30:00,21.81,21.83,21.78,21.81,54900.0,12.0923,12.1033,12.0756,12.0923,54900.0
2008-12-30 14:40:00,21.8,21.81,21.77,21.78,60600.0,12.0867,12.0923,12.0701,12.0756,60600.0
2008-12-30 14:50:00,21.78,21.78,21.74,21.77,45600.0,12.0756,12.0756,12.0534,12.0701,45600.0
2008-12-30 15:00:00,21.77,21.8,21.74,21.74,47900.0,12.0701,12.0867,12.0534,12.0534,47900.0
2008-12-30 15:10:00,21.75,21.76,21.73,21.75,52400.0,12.059,12.0645,12.0479,12.059,52400.0
2008-12-30 15:20:00,21.75,21.8,21.71,21.78,63500.0,12.059,12.0867,12.0368,12.0756,63500.0
2008-12-30 15:30:00,21.78,21.79,21.77,21.79,55700.0,12.0756,12.0812,12.0701,12.0812,55700.0
2008-12-30 15:40:00,21.79,21.88,21.78,21.82,112900.0,12.0812,12.1311,12.0756,12.0978,112900.0
2008-12-30 15:50:00,21.82,21.94,21.82,21.9,279800.0,12.0978,12.1643,12.0978,12.1422,279800.0
2008-12-31 09:30:00,21.74,21.97,21.63,21.91,55100.0,12.0534,12.181,11.9925,12.1477,55100.0
2008-12-31 09:40:00,21.9,22.04,21.76,21.79,52600.0,12.1422,12.2198,12.0645,12.0812,52600.0
2008-12-31 09:50:00,21.79,21.79,21.72,21.73,27900.0,12.0812,12.0812,12.0424,12.0479,27900.0
2008-12-31 10:00:00,21.73,22.0,21.72,21.92,51600.0,12.0479,12.1976,12.0424,12.1532,51600.0
2008-12-31 10:10:00,21.92,21.97,21.92,21.96,10900.0,12.1532,12.181,12.1532,12.1754,10900.0
2008-12-31 10:20:00,21.97,22.05,21.96,22.02,31500.0,12.181,12.2253,12.1754,12.2087,31500.0
2008-12-31 10:30:00,22.01,22.13,22.0,22.03,34600.0,12.2031,12.2697,12.1976,12.2142,34600.0
2008-12-31 10:40:00,22.02,22.13,22.02,22.12,17600.0,12.2087,12.2697,12.2087,12.2641,17600.0
2008-12-31 10:50:00,22.13,22.19,22.1,22.18,26000.0,12.2697,12.3029,12.253,12.2974,26000.0
2008-12-31 11:00:00,22.18,22.19,22.1,22.11,42100.0,12.2974,12.3029,12.253,12.2586,42100.0
2008-12-31 11:10:00,22.11,22.11,22.05,22.05,28200.0,12.2586,12.2586,12.2253,12.2253,28200.0
2008-12-31 11:20:00,22.05,22.21,22.05,22.2,19100.0,12.2253,12.314,12.2253,12.3085,19100.0
2008-12-31 11:30:00,22.2,22.23,22.15,22.15,34500.0,12.3085,12.3251,12.2808,12.2808,34500.0
2008-12-31 11:40:00,22.15,22.16,22.06,22.1,33100.0,12.2808,12.2863,12.2309,12.253,33100.0
2008-12-31 11:50:00,22.1,22.15,22.1,22.13,14000.0,12.253,12.2808,12.253,12.2697,14000.0
2008-12-31 12:00:00,22.13,22.15,22.11,22.13,9700.0,12.2697,12.2808,12.2586,12.2697,9700.0
2008-12-31 12:10:00,22.13,22.13,22.01,22.01,38600.0,12.2697,12.2697,12.2031,12.2031,38600.0
2008-12-31 12:20:00,22.0,22.04,22.0,22.02,25400.0,12.1976,12.2198,12.1976,12.2087,25400.0
2008-12-31 12:30:00,22.03,22.04,22.01,22.03,25600.0,12.2142,12.2198,12.2031,12.2142,25600.0
2008-12-31 12:40:00,22.04,22.05,22.03,22.05,8500.0,12.2198,12.2253,12.2142,12.2253,8500.0
2008-12-31 12:50:00,22.06,22.06,22.01,22.01,22300.0,12.2309,12.2309,12.2031,12.2031,22300.0
2008-12-31 13:00:00,22.01,22.02,21.94,21.95,28400.0,12.2031,12.2087,12.1643,12.1699,28400.0
2008-12-31 13:10:00,21.94,21.97,21.92,21.97,18300.0,12.1643,12.181,12.1532,12.181,18300.0
2008-12-31 13:20:00,21.97,21.98,21.93,21.94,10800.0,12.181,12.1865,12.1588,12.1643,10800.0
2008-12-31 13:30:00,21.93,21.96,21.91,21.96,16300.0,12.1588,12.1754,12.1477,12.1754,16300.0
2008-12-31 13:40:00,21.96,21.97,21.95,21.95,12000.0,12.1754,12.181,12.1699,12.1699,12000.0
2008-12-31 13:50:00,21.95,22.04,21.92,22.01,28100.0,12.1699,12.2198,12.1532,12.2031,28100.0
2008-12-31 14:00:00,22.01,22.12,22.01,22.03,43400.0,12.2031,12.2641,12.2031,12.2142,43400.0
2008-12-31 14:10:00,22.03,22.05,22.01,22.04,25200.0,12.2142,12.2253,12.2031,12.2198,25200.0
2008-12-31 14:20:00,22.05,22.06,22.0,22.02,27500.0,12.2253,12.2309,12.1976,12.2087,27500.0
2008-12-31 14:30:00,22.03,22.09,21.97,21.97,45900.0,12.2142,12.2475,12.181,12.181,45900.0
2008-12-31 14:40:00,21.98,22.04,21.98,22.03,25500.0,12.1865,12.2198,12.1865,12.2142,25500.0
2008-12-31 14:50:00,22.03,22.07,22.01,22.07,19700.0,12.2142,12.2364,12.2031,12.2364,19700.0
2008-12-31 15:00:00,22.07,22.1,21.99,22.02,37700.0,12.2364,12.253,12.1921,12.2087,37700.0
2008-12-31 15:10:00,22.01,22.02,21.97,22.0,34400.0,12.2031,12.2087,12.181,12.1976,34400.0
2008-12-31 15:20:00,22.0,22.01,21.86,21.92,67000.0,12.1976,12.2031,12.12,12.1532,67000.0
2008-12-31 15:30:00,21.91,22.02,21.9,21.98,69200.0,12.1477,12.2087,12.1422,12.1865,69200.0
2008-12-31 15:40:00,21.98,21.98,21.71,21.79,156900.0,12.1865,12.1865,12.0368,12.0812,156900.0
2008-12-31 15:50:00,21.8,21.87,21.75,21.79,255100.0,12.0867,12.1255,12.059,12.0812,255100.0
2009-01-02 09:30:00,21.39,21.7,21.14,21.25,187100.0,11.8594,12.0313,11.7208,11.7818,187100.0
2009-01-02 09:40:00,21.26,21.41,21.24,21.24,63300.0,11.7873,11.8705,11.7762,11.7762,63300.0
2009-01-02 09:50:00,21.24,21.27,21.13,21.14,57200.0,11.7762,11.7929,11.7152,11.7208,57200.0
2009-01-02 10:00:00,21.13,21.28,21.1,21.28,94200.0,11.7152,11.7984,11.6986,11.7984,94200.0
2009-01-02 10:10:00,21.28,21.49,21.27,21.48,85700.0,11.7984,11.9148,11.7929,11.9093,85700.0
2009-01-02 10:20:00,21.49,21.59,21.44,21.55,46900.0,11.9148,11.9703,11.8871,11.9481,46900.0
2009-01-02 10:30:00,21.56,21.82,21.55,21.82,80300.0,11.9536,12.0978,11.9481,12.0978,80300.0
2009-01-02 10:40:00,21.81,21.94,21.8,21.9,105900.0,12.0923,12.1643,12.0867,12.1422,105900.0
2009-01-02 10:50:00,21.9,22.02,21.89,21.99,73700.0,12.1422,12.2087,12.1366,12.1921,73700.0
2009-01-02 11:00:00,22.0,22.06,21.86,22.03,59200.0,12.1976,12.2309,12.12,12.2142,59200.0
2009-01-02 11:10:00,22.04,22.05,21.91,21.94,37800.0,12.2198,12.2253,12.1477,12.1643,37800.0
2009-01-02 11:20:00,21.93,22.04,21.93,22.03,16300.0,12.1588,12.2198,12.1588,12.2142,16300.0
2009-01-02 11:30:00,22.04,22.17,22.02,22.08,63900.0,12.2198,12.2919,12.2087,12.242,63900.0
2009-01-02 11:40:00,22.08,22.12,22.06,22.09,20000.0,12.242,12.2641,12.2309,12.2475,20000.0
2009-01-02 11:50:00,22.1,22.12,22.01,22.04,31900.0,12.253,12.2641,12.2031,12.2198,31900.0
2009-01-02 12:00:00,22.03,22.03,21.96,21.97,24600.0,12.2142,12.2142,12.1754,12.181,24600.0
2009-01-02 12:10:00,21.97,21.99,21.95,21.96,16500.0,12.181,12.1921,12.1699,12.1754,16500.0
2009-01-02 12:20:00,21.97,22.0,21.94,21.99,12900.0,12.181,12.1976,12.1643,12.1921,12900.0
2009-01-02 12:30:00,21.99,22.13,21.98,22.12,29200.0,12.1921,12.2697,12.1865,12.2641,29200.0
2009-01-02 12:40:00,22.13,22.24,22.13,22.22,45600.0,12.2697,12.3307,12.2697,12.3196,45600.0
2009-01-02 12:50:00,22.2,22.22,22.09,22.11,27400.0,12.3085,12.3196,12.2475,12.2586,27400.0
2009-01-02 13:00:00,22.11,22.13,22.07,22.13,24000.0,12.2586,12.2697,12.2364,12.2697,24000.0
2009-01-02 13:10:00,22.12,22.18,22.12,22.13,13100.0,12.2641,12.2974,12.2641,12.2697,13100.0
2009-01-02 13:20:00,22.13,22.15,22.12,22.15,31900.0,12.2697,12.2808,12.2641,12.2808,31900.0
2009-01-02 13:30:00,22.14,22.15,22.13,22.15,29400.0,12.2752,12.2808,12.2697,12.2808,29400.0
2009-01-02 13:40:00,22.15,22.23,22.15,22.2,43800.0,12.2808,12.3251,12.2808,12.3085,43800.0
2009-01-02 13:50:00,22.2,22.2,22.15,22.18,21300.0,12.3085,12.3085,12.2808,12.2974,21300.0
2009-01-02 14:00:00,22.18,22.21,22.16,22.18,13300.0,12.2974,12.314,12.2863,12.2974,13300.0
2009-01-02 14:10:00,22.18,22.28,22.15,22.27,36400.0,12.2974,12.3528,12.2808,12.3473,36400.0
2009-01-02 14:20:00,22.29,22.38,22.28,22.35,48700.0,12.3584,12.4083,12.3528,12.3917,48700.0
2009-01-02 14:30:00,22.36,22.42,22.34,22.34,32100.0,12.3972,12.4305,12.3861,12.3861,32100.0
2009-01-02 14:40:00,22.33,22.46,22.28,22.28,44700.0,12.3806,12.4526,12.3528,12.3528,44700.0
2009-01-02 14:50:00,22.28,22.33,22.26,22.33,26900.0,12.3528,12.3806,12.3418,12.3806,26900.0
2009-01-02 15:00:00,22.33,22.43,22.33,22.37,49000.0,12.3806,12.436,12.3806,12.4027,49000.0
2009-01-02 15:10:00,22.38,22.44,22.35,22.44,67300.0,12.4083,12.4416,12.3917,12.4416,67300.0
2009-01-02 15:20:00,22.43,22.43,22.37,22.42,35000.0,12.436,12.436,12.4027,12.4305,35000.0
2009-01-02 15:30:00,22.42,22.47,22.41,22.47,47300.0,12.4305,12.4582,12.4249,12.4582,47300.0
2009-01-02 15:40:00,22.47,22.55,22.44,22.47,151500.0,12.4582,12.5025,12.4416,12.4582,151500.0
2009-01-02 15:50:00,22.48,22.59,22.43,22.48,224700.0,12.4637,12.5247,12.436,12.4637,224700.0
2009-01-05 09:30:00,22.15,22.38,22.01,22.28,102900.0,12.2808,12.4083,12.2031,12.3528,102900.0
2009-01-05 09:40:00,22.29,22.32,22.08,22.1,104700.0,12.3584,12.375,12.242,12.253,104700.0
2009-01-05 09:50:00,22.11,22.15,21.87,21.97,146200.0,12.2586,12.2808,12.1255,12.181,146200.0
2009-01-05 10:00:00,21.98,22.16,21.91,22.16,95900.0,12.1865,12.2863,12.1477,12.2863,95900.0
2009-01-05 10:10:00,22.18,22.29,22.16,22.21,45100.0,12.2974,12.3584,12.2863,12.314,45100.0
2009-01-05 10:20:00,22.23,22.37,22.17,22.33,41000.0,12.3251,12.4027,12.2919,12.3806,41000.0
2009-01-05 10:30:00,22.32,22.46,22.3,22.45,62800.0,12.375,12.4526,12.3639,12.4471,62800.0
2009-01-05 10:40:00,22.44,22.5,22.4,22.45,83800.0,12.4416,12.4748,12.4194,12.4471,83800.0
2009-01-05 10:50:00,22.45,22.48,22.31,22.32,44400.0,12.4471,12.4637,12.3695,12.375,44400.0
2009-01-05 11:00:00,22.32,22.42,22.32,22.41,21500.0,12.375,12.4305,12.375,12.4249,21500.0
2009-01-05 11:10:00,22.42,22.42,22.28,22.28,47100.0,12.4305,12.4305,12.3528,12.3528,47100.0
2009-01-05 11:20:00,22.28,22.28,22.17,22.22,74400.0,12.3528,12.3528,12.2919,12.3196,74400.0
2009-01-05 11:30:00,22.22,22.29,22.19,22.28,44600.0,12.3196,12.3584,12.3029,12.3528,44600.0
2009-01-05 11:40:00,22.29,22.32,22.27,22.32,11000.0,12.3584,12.375,12.3473,12.375,11000.0
2009-01-05 11:50:00,22.31,22.32,22.16,22.18,35900.0,12.3695,12.375,12.2863,12.2974,35900.0
2009-01-05 12:00:00,22.18,22.32,22.18,22.32,38900.0,12.2974,12.375,12.2974,12.375,38900.0
2009-01-05 12:10:00,22.32,22.44,22.32,22.43,47100.0,12.375,12.4416,12.375,12.436,47100.0
2009-01-05 12:20:00,22.43,22.49,22.36,22.39,91700.0,12.436,12.4693,12.3972,12.4138,91700.0
2009-01-05 12:30:00,22.39,22.45,22.39,22.39,87700.0,12.4138,12.4471,12.4138,12.4138,87700.0
2009-01-05 12:40:00,22.39,22.4,22.28,22.28,57400.0,12.4138,12.4194,12.3528,12.3528,57400.0
2009-01-05 12:50:00,22.28,22.32,22.22,22.29,23900.0,12.3528,12.375,12.3196,12.3584,23900.0
2009-01-05 13:00:00,22.3,22.34,22.3,22.33,77000.0,12.3639,12.3861,12.3639,12.3806,77000.0
2009-01-05 13:10:00,22.32,22.38,22.32,22.33,63700.0,12.375,12.4083,12.375,12.3806,63700.0
2009-01-05 13:20:00,22.33,22.47,22.33,22.43,95600.0,12.3806,12.4582,12.3806,12.436,95600.0
2009-01-05 13:30:00,22.43,22.5,22.37,22.37,74000.0,12.436,12.4748,12.4027,12.4027,74000.0
2009-01-05 13:40:00,22.37,22.44,22.36,22.43,51500.0,12.4027,12.4416,12.3972,12.436,51500.0
2009-01-05 13:50:00,22.44,22.58,22.41,22.56,73000.0,12.4416,12.5192,12.4249,12.5081,73000.0
2009-01-05 14:00:00,22.56,22.71,22.55,22.67,79600.0,12.5081,12.5912,12.5025,12.5691,79600.0
2009-01-05 14:10:00,22.67,22.69,22.48,22.48,74800.0,12.5691,12.5802,12.4637,12.4637,74800.0
2009-01-05 14:20:00,22.48,22.49,22.39,22.39,36900.0,12.4637,12.4693,12.4138,12.4138,36900.0
2009-01-05 14:30:00,22.39,22.49,22.34,22.46,68400.0,12.4138,12.4693,12.3861,12.4526,68400.0
2009-01-05 14:40:00,22.45,22.51,22.34,22.38,61300.0,12.4471,12.4804,12.3861,12.4083,61300.0
2009-01-05 14:50:00,22.38,22.38,22.25,22.37,51500.0,12.4083,12.4083,12.3362,12.4027,51500.0
2009-01-05 15:00:00,22.37,22.48,22.37,22.42,83800.0,12.4027,12.4637,12.4027,12.4305,83800.0
2009-01-05 15:10:00,22.42,22.47,22.27,22.34,109400.0,12.4305,12.4582,12.3473,12.3861,109400.0
2009-01-05 15:20:00,22.35,22.4,22.27,22.33,147300.0,12.3917,12.4194,12.3473,12.3806,147300.0
2009-01-05 15:30:00,22.32,22.38,22.32,22.37,87000.0,12.375,12.4083,12.375,12.4027,87000.0
2009-01-05 15:40:00,22.37,22.43,22.32,22.34,187100.0,12.4027,12.436,12.375,12.3861,187100.0
2009-01-05 15:50:00,22.34,22.43,22.31,22.41,243300.0,12.3861,12.436,12.3695,12.4249,243300.0
2009-01-06 09:30:00,22.64,22.86,22.42,22.86,102200.0,12.5524,12.6744,12.4305,12.6744,102200.0
2009-01-06 09:40:00,22.85,23.1,22.77,23.1,127000.0,12.6689,12.8075,12.6245,12.8075,127000.0
2009-01-06 09:50:00,23.11,23.56,23.07,23.5,241000.0,12.813,13.0625,12.7908,13.0293,241000.0
2009-01-06 10:00:00,23.51,23.87,23.49,23.76,342600.0,13.0348,13.2344,13.0237,13.1734,342600.0
2009-01-06 10:10:00,23.77,23.79,23.64,23.76,182300.0,13.179,13.19,13.1069,13.1734,182300.0
2009-01-06 10:20:00,23.76,24.09,23.73,23.82,236500.0,13.1734,13.3564,13.1568,13.2067,236500.0
2009-01-06 10:30:00,23.83,23.83,23.69,23.74,152200.0,13.2122,13.2122,13.1346,13.1623,152200.0
2009-01-06 10:40:00,23.75,23.86,23.56,23.6,76500.0,13.1679,13.2289,13.0625,13.0847,76500.0
2009-01-06 10:50:00,23.59,23.66,23.52,23.52,86400.0,13.0792,13.118,13.0403,13.0403,86400.0
2009-01-06 11:00:00,23.55,23.59,23.5,23.5,77500.0,13.057,13.0792,13.0293,13.0293,77500.0
2009-01-06 11:10:00,23.5,23.61,23.5,23.56,82800.0,13.0293,13.0902,13.0293,13.0625,82800.0
2009-01-06 11:20:00,23.58,23.69,23.56,23.68,40500.0,13.0736,13.1346,13.0625,13.1291,40500.0
2009-01-06 11:30:00,23.68,23.73,23.65,23.68,69500.0,13.1291,13.1568,13.1124,13.1291,69500.0
2009-01-06 11:40:00,23.67,23.72,23.59,23.6,143300.0,13.1235,13.1512,13.0792,13.0847,143300.0
2009-01-06 11:50:00,23.6,23.66,23.58,23.65,177300.0,13.0847,13.118,13.0736,13.1124,177300.0
2009-01-06 12:00:00,23.65,23.94,23.64,23.92,144700.0,13.1124,13.2732,13.1069,13.2621,144700.0
2009-01-06 12:10:00,23.92,23.93,23.78,23.79,64200.0,13.2621,13.2677,13.1845,13.19,64200.0
2009-01-06 12:20:00,23.78,23.79,23.73,23.75,180600.0,13.1845,13.19,13.1568,13.1679,180600.0
2009-01-06 12:30:00,23.76,23.92,23.74,23.92,117000.0,13.1734,13.2621,13.1623,13.2621,117000.0
2009-01-06 12:40:00,23.92,24.02,23.91,24.01,85400.0,13.2621,13.3176,13.2566,13.312,85400.0
2009-01-06 12:50:00,24.03,24.14,23.96,24.13,125900.0,13.3231,13.3841,13.2843,13.3785,125900.0
2009-01-06 13:00:00,24.13,24.16,23.99,24.02,122500.0,13.3785,13.3952,13.3009,13.3176,122500.0
2009-01-06 13:10:00,24.02,24.14,23.99,24.0,101000.0,13.3176,13.3841,13.3009,13.3065,101000.0
2009-01-06 13:20:00,24.0,24.11,23.93,24.05,131100.0,13.3065,13.3675,13.2677,13.3342,131100.0
2009-01-06 13:30:00,24.05,24.2,23.99,24.19,96500.0,13.3342,13.4174,13.3009,13.4118,96500.0
2009-01-06 13:40:00,24.19,24.3,24.14,24.28,165900.0,13.4118,13.4728,13.3841,13.4617,165900.0
2009-01-06 13:50:00,24.28,24.36,24.11,24.11,109600.0,13.4617,13.5061,13.3675,13.3675,109600.0
2009-01-06 14:00:00,24.12,24.13,23.95,24.13,177600.0,13.373,13.3785,13.2788,13.3785,177600.0
2009-01-06 14:10:00,24.13,24.3,24.11,24.24,126700.0,13.3785,13.4728,13.3675,13.4395,126700.0
2009-01-06 14:20:00,24.24,24.26,24.11,24.15,172700.0,13.4395,13.4506,13.3675,13.3896,172700.0
2009-01-06 14:30:00,24.15,24.18,24.11,24.13,202800.0,13.3896,13.4063,13.3675,13.3785,202800.0
2009-01-06 14:40:00,24.13,24.2,24.13,24.2,150200.0,13.3785,13.4174,13.3785,13.4174,150200.0
2009-01-06 14:50:00,24.19,24.27,24.13,24.27,131100.0,13.4118,13.4562,13.3785,13.4562,131100.0
2009-01-06 15:00:00,24.28,24.28,24.15,24.18,163100.0,13.4617,13.4617,13.3896,13.4063,163100.0
2009-01-06 15:10:00,24.17,24.18,24.08,24.08,150800.0,13.4007,13.4063,13.3508,13.3508,150800.0
2009-01-06 15:20:00,24.09,24.12,23.99,24.04,162700.0,13.3564,13.373,13.3009,13.3286,162700.0
2009-01-06 15:30:00,24.04,24.13,24.0,24.06,306000.0,13.3286,13.3785,13.3065,13.3397,306000.0
2009-01-06 15:40:00,24.05,24.19,24.01,24.14,392200.0,13.3342,13.4118,13.312,13.3841,392200.0
2009-01-06 15:50:00,24.14,24.18,24.06,24.07,406400.0,13.3841,13.4063,13.3397,13.3453,406400.0
2009-01-07 09:30:00,23.5,23.55,23.11,23.16,193300.0,13.0293,13.057,12.813,12.8407,193300.0
2009-01-07 09:40:00,23.16,23.36,23.1,23.36,241000.0,12.8407,12.9516,12.8075,12.9516,241000.0
2009-01-07 09:50:00,23.36,23.49,23.22,23.23,193900.0,12.9516,13.0237,12.874,12.8796,193900.0
2009-01-07 10:00:00,23.23,23.23,22.77,22.97,261500.0,12.8796,12.8796,12.6245,12.7354,261500.0
2009-01-07 10:10:00,22.99,23.07,22.78,22.85,102600.0,12.7465,12.7908,12.6301,12.6689,102600.0
2009-01-07 10:20:00,22.84,22.96,22.77,22.87,103500.0,12.6633,12.7299,12.6245,12.68,103500.0
2009-01-07 10:30:00,22.86,22.86,22.64,22.78,178300.0,12.6744,12.6744,12.5524,12.6301,178300.0
2009-01-07 10:40:00,22.78,22.81,22.58,22.67,196700.0,12.6301,12.6467,12.5192,12.5691,196700.0
2009-01-07 10:50:00,22.68,22.74,22.6,22.68,71100.0,12.5746,12.6079,12.5303,12.5746,71100.0
2009-01-07 11:00:00,22.68,22.92,22.58,22.83,199000.0,12.5746,12.7077,12.5192,12.6578,199000.0
2009-01-07 11:10:00,22.84,22.85,22.69,22.7,119900.0,12.6633,12.6689,12.5802,12.5857,119900.0
2009-01-07 11:20:00,22.69,22.8,22.67,22.79,54700.0,12.5802,12.6411,12.5691,12.6356,54700.0
2009-01-07 11:30:00,22.79,22.81,22.77,22.81,31900.0,12.6356,12.6467,12.6245,12.6467,31900.0
2009-01-07 11:40:00,22.8,22.9,22.8,22.86,115000.0,12.6411,12.6966,12.6411,12.6744,115000.0
2009-01-07 11:50:00,22.86,22.87,22.82,22.84,109900.0,12.6744,12.68,12.6522,12.6633,109900.0
2009-01-07 12:00:00,22.84,22.84,22.66,22.75,90900.0,12.6633,12.6633,12.5635,12.6134,90900.0
2009-01-07 12:10:00,22.76,22.77,22.71,22.74,52300.0,12.619,12.6245,12.5912,12.6079,52300.0
2009-01-07 12:20:00,22.75,22.81,22.71,22.81,56000.0,12.6134,12.6467,12.5912,12.6467,56000.0
2009-01-07 12:30:00,22.81,22.83,22.74,22.81,84100.0,12.6467,12.6578,12.6079,12.6467,84100.0
2009-01-07 12:40:00,22.82,22.84,22.74,22.77,49700.0,12.6522,12.6633,12.6079,12.6245,49700.0
2009-01-07 12:50:00,22.77,22.77,22.63,22.64,57500.0,12.6245,12.6245,12.5469,12.5524,57500.0
2009-01-07 13:00:00,22.64,22.65,22.6,22.64,88300.0,12.5524,12.558,12.5303,12.5524,88300.0
2009-01-07 13:10:00,22.65,22.74,22.64,22.73,46600.0,12.558,12.6079,12.5524,12.6023,46600.0
2009-01-07 13:20:00,22.72,22.73,22.69,22.73,54800.0,12.5968,12.6023,12.5802,12.6023,54800.0
2009-01-07 13:30:00,22.73,22.74,22.71,22.72,52200.0,12.6023,12.6079,12.5912,12.5968,52200.0
2009-01-07 13:40:00,22.72,22.73,22.57,22.61,61900.0,12.5968,12.6023,12.5136,12.5358,61900.0
2009-01-07 13:50:00,22.61,22.62,22.49,22.49,97800.0,12.5358,12.5414,12.4693,12.4693,97800.0
2009-01-07 14:00:00,22.48,22.55,22.46,22.5,95600.0,12.4637,12.5025,12.4526,12.4748,95600.0
2009-01-07 14:10:00,22.51,22.52,22.43,22.46,109500.0,12.4804,12.4859,12.436,12.4526,109500.0
2009-01-07 14:20:00,22.46,22.47,22.3,22.36,156800.0,12.4526,12.4582,12.3639,12.3972,156800.0
2009-01-07 14:30:00,22.36,22.41,22.31,22.41,94100.0,12.3972,12.4249,12.3695,12.4249,94100.0
2009-01-07 14:40:00,22.41,22.49,22.36,22.4,81900.0,12.4249,12.4693,12.3972,12.4194,81900.0
2009-01-07 14:50:00,22.39,22.46,22.34,22.39,92000.0,12.4138,12.4526,12.3861,12.4138,92000.0
2009-01-07 15:00:00,22.38,22.42,22.22,22.25,102500.0,12.4083,12.4305,12.3196,12.3362,102500.0
2009-01-07 15:10:00,22.26,22.43,22.26,22.43,70800.0,12.3418,12.436,12.3418,12.436,70800.0
2009-01-07 15:20:00,22.43,22.49,22.39,22.48,119500.0,12.436,12.4693,12.4138,12.4637,119500.0
2009-01-07 15:30:00,22.48,22.57,22.41,22.43,151500.0,12.4637,12.5136,12.4249,12.436,151500.0
2009-01-07 15:40:00,22.43,22.46,22.4,22.42,116300.0,12.436,12.4526,12.4194,12.4305,116300.0
2009-01-07 15:50:00,22.41,22.52,22.38,22.5,233200.0,12.4249,12.4859,12.4083,12.4748,233200.0
2009-01-08 09:30:00,22.2,22.41,21.99,22.08,139000.0,12.3085,12.4249,12.1921,12.242,139000.0
2009-01-08 09:40:00,22.07,22.1,21.92,21.94,182400.0,12.2364,12.253,12.1532,12.1643,182400.0
2009-01-08 09:50:00,21.94,22.0,21.81,21.97,105900.0,12.1643,12.1976,12.0923,12.181,105900.0
2009-01-08 10:00:00,21.98,22.08,21.97,22.02,118900.0,12.1865,12.242,12.181,12.2087,118900.0
2009-01-08 10:10:00,22.02,22.13,22.0,22.1,109500.0,12.2087,12.2697,12.1976,12.253,109500.0
2009-01-08 10:20:00,22.1,22.14,22.07,22.11,120100.0,12.253,12.2752,12.2364,12.2586,120100.0
2009-01-08 10:30:00,22.11,22.33,22.07,22.3,136900.0,12.2586,12.3806,12.2364,12.3639,136900.0
2009-01-08 10:40:00,22.31,22.47,22.31,22.35,107100.0,12.3695,12.4582,12.3695,12.3917,107100.0
2009-01-08 10:50:00,22.35,22.46,22.26,22.29,55800.0,12.3917,12.4526,12.3418,12.3584,55800.0
2009-01-08 11:00:00,22.29,22.43,22.28,22.32,78300.0,12.3584,12.436,12.3528,12.375,78300.0
2009-01-08 11:10:00,22.31,22.32,22.27,22.31,68600.0,12.3695,12.375,12.3473,12.3695,68600.0
2009-01-08 11:20:00,22.3,22.33,22.13,22.13,66600.0,12.3639,12.3806,12.2697,12.2697,66600.0
2009-01-08 11:30:00,22.13,22.19,22.1,22.19,76100.0,12.2697,12.3029,12.253,12.3029,76100.0
2009-01-08 11:40:00,22.19,22.27,22.17,22.23,57300.0,12.3029,12.3473,12.2919,12.3251,57300.0
2009-01-08 11:50:00,22.24,22.24,22.09,22.11,44300.0,12.3307,12.3307,12.2475,12.2586,44300.0
2009-01-08 12:00:00,22.11,22.24,22.1,22.23,61800.0,12.2586,12.3307,12.253,12.3251,61800.0
2009-01-08 12:10:00,22.23,22.38,22.23,22.28,53700.0,12.3251,12.4083,12.3251,12.3528,53700.0
2009-01-08 12:20:00,22.28,22.28,22.2,22.22,25500.0,12.3528,12.3528,12.3085,12.3196,25500.0
2009-01-08 12:30:00,22.22,22.29,22.21,22.22,42300.0,12.3196,12.3584,12.314,12.3196,42300.0
2009-01-08 12:40:00,22.23,22.33,22.21,22.32,35700.0,12.3251,12.3806,12.314,12.375,35700.0
2009-01-08 12:50:00,22.33,22.33,22.2,22.21,40900.0,12.3806,12.3806,12.3085,12.314,40900.0
2009-01-08 13:00:00,22.2,22.2,22.13,22.13,23100.0,12.3085,12.3085,12.2697,12.2697,23100.0
2009-01-08 13:10:00,22.13,22.13,22.05,22.06,32800.0,12.2697,12.2697,12.2253,12.2309,32800.0
2009-01-08 13:20:00,22.06,22.13,22.05,22.07,31800.0,12.2309,12.2697,12.2253,12.2364,31800.0
2009-01-08 13:30:00,22.08,22.14,22.05,22.13,36200.0,12.242,12.2752,12.2253,12.2697,36200.0
2009-01-08 13:40:00,22.12,22.23,22.12,22.2,80500.0,12.2641,12.3251,12.2641,12.3085,80500.0
2009-01-08 13:50:00,22.21,22.23,22.12,22.16,41200.0,12.314,12.3251,12.2641,12.2863,41200.0
2009-01-08 14:00:00,22.17,22.34,22.16,22.31,57300.0,12.2919,12.3861,12.2863,12.3695,57300.0
2009-01-08 14:10:00,22.32,22.4,22.27,22.4,93200.0,12.375,12.4194,12.3473,12.4194,93200.0
2009-01-08 14:20:00,22.4,22.45,22.3,22.31,82100.0,12.4194,12.4471,12.3639,12.3695,82100.0
2009-01-08 14:30:00,22.32,22.33,22.23,22.33,35700.0,12.375,12.3806,12.3251,12.3806,35700.0
2009-01-08 14:40:00,22.34,22.54,22.33,22.51,91500.0,12.3861,12.497,12.3806,12.4804,91500.0
2009-01-08 14:50:00,22.51,22.66,22.51,22.55,151600.0,12.4804,12.5635,12.4804,12.5025,151600.0
2009-01-08 15:00:00,22.55,22.63,22.53,22.58,98900.0,12.5025,12.5469,12.4915,12.5192,98900.0
2009-01-08 15:10:00,22.58,22.62,22.52,22.55,101500.0,12.5192,12.5414,12.4859,12.5025,101500.0
2009-01-08 15:20:00,22.54,22.54,22.46,22.53,58600.0,12.497,12.497,12.4526,12.4915,58600.0
2009-01-08 15:30:00,22.53,22.55,22.47,22.51,80900.0,12.4915,12.5025,12.4582,12.4804,80900.0
2009-01-08 15:40:00,22.51,22.64,22.51,22.64,138500.0,12.4804,12.5524,12.4804,12.5524,138500.0
2009-01-08 15:50:00,22.64,22.75,22.61,22.65,217300.0,12.5524,12.6134,12.5358,12.558,217300.0
2009-01-09 09:30:00,22.77,22.77,22.15,22.3,76600.0,12.6245,12.6245,12.2808,12.3639,76600.0
2009-01-09 09:40:00,22.31,22.33,22.02,22.02,80800.0,12.3695,12.3806,12.2087,12.2087,80800.0
2009-01-09 09:50:00,22.02,22.07,21.85,22.06,164200.0,12.2087,12.2364,12.1144,12.2309,164200.0
2009-01-09 10:00:00,22.06,22.16,22.02,22.08,61100.0,12.2309,12.2863,12.2087,12.242,61100.0
2009-01-09 10:10:00,22.06,22.17,21.98,21.98,91100.0,12.2309,12.2919,12.1865,12.1865,91100.0
2009-01-09 10:20:00,21.98,22.11,21.98,22.02,185600.0,12.1865,12.2586,12.1865,12.2087,185600.0
2009-01-09 10:30:00,22.02,22.02,21.9,21.99,96300.0,12.2087,12.2087,12.1422,12.1921,96300.0
2009-01-09 10:40:00,21.99,22.03,21.96,22.0,69000.0,12.1921,12.2142,12.1754,12.1976,69000.0
2009-01-09 10:50:00,22.0,22.06,21.95,21.99,39300.0,12.1976,12.2309,12.1699,12.1921,39300.0
2009-01-09 11:00:00,21.99,22.09,21.97,22.05,45400.0,12.1921,12.2475,12.181,12.2253,45400.0
2009-01-09 11:10:00,22.05,22.07,21.97,22.0,84200.0,12.2253,12.2364,12.181,12.1976,84200.0
2009-01-09 11:20:00,22.0,22.18,22.0,22.09,76200.0,12.1976,12.2974,12.1976,12.2475,76200.0
2009-01-09 11:30:00,22.09,22.13,22.07,22.1,28800.0,12.2475,12.2697,12.2364,12.253,28800.0
2009-01-09 11:40:00,22.09,22.09,21.98,21.99,39200.0,12.2475,12.2475,12.1865,12.1921,39200.0
2009-01-09 11:50:00,21.99,22.12,21.97,22.1,47200.0,12.1921,12.2641,12.181,12.253,47200.0
2009-01-09 12:00:00,22.1,22.27,22.06,22.25,54000.0,12.253,12.3473,12.2309,12.3362,54000.0
2009-01-09 12:10:00,22.25,22.26,22.01,22.02,67300.0,12.3362,12.3418,12.2031,12.2087,67300.0
2009-01-09 12:20:00,22.02,22.1,21.98,22.05,50300.0,12.2087,12.253,12.1865,12.2253,50300.0
2009-01-09 12:30:00,22.05,22.1,22.0,22.08,24900.0,12.2253,12.253,12.1976,12.242,24900.0
2009-01-09 12:40:00,22.09,22.1,22.03,22.03,28200.0,12.2475,12.253,12.2142,12.2142,28200.0
2009-01-09 12:50:00,22.03,22.1,22.03,22.1,14600.0,12.2142,12.253,12.2142,12.253,14600.0
2009-01-09 13:00:00,22.1,22.15,22.0,22.04,75900.0,12.253,12.2808,12.1976,12.2198,75900.0
2009-01-09 13:10:00,22.04,22.13,22.0,22.04,44900.0,12.2198,12.2697,12.1976,12.2198,44900.0
2009-01-09 13:20:00,22.05,22.06,21.99,22.04,33500.0,12.2253,12.2309,12.1921,12.2198,33500.0
2009-01-09 13:30:00,22.04,22.14,22.0,22.09,47200.0,12.2198,12.2752,12.1976,12.2475,47200.0
2009-01-09 13:40:00,22.08,22.12,22.06,22.12,41500.0,12.242,12.2641,12.2309,12.2641,41500.0
2009-01-09 13:50:00,22.11,22.12,22.02,22.05,24600.0,12.2586,12.2641,12.2087,12.2253,24600.0
2009-01-09 14:00:00,22.06,22.17,22.03,22.14,43100.0,12.2309,12.2919,12.2142,12.2752,43100.0
2009-01-09 14:10:00,22.13,22.23,22.09,22.2,27000.0,12.2697,12.3251,12.2475,12.3085,27000.0
2009-01-09 14:20:00,22.22,22.23,22.12,22.13,55600.0,12.3196,12.3251,12.2641,12.2697,55600.0
2009-01-09 14:30:00,22.13,22.27,22.12,22.24,66900.0,12.2697,12.3473,12.2641,12.3307,66900.0
2009-01-09 14:40:00,22.25,22.31,22.19,22.25,48000.0,12.3362,12.3695,12.3029,12.3362,48000.0
2009-01-09 14:50:00,22.24,22.26,22.21,22.26,76700.0,12.3307,12.3418,12.314,12.3418,76700.0
2009-01-09 15:00:00,22.25,22.27,22.14,22.15,140900.0,12.3362,12.3473,12.2752,12.2808,140900.0
2009-01-09 15:10:00,22.15,22.18,22.08,22.14,115300.0,12.2808,12.2974,12.242,12.2752,115300.0
2009-01-09 15:20:00,22.15,22.17,22.01,22.1,104400.0,12.2808,12.2919,12.2031,12.253,104400.0
2009-01-09 15:30:00,22.1,22.11,22.03,22.06,213100.0,12.253,12.2586,12.2142,12.2309,213100.0
2009-01-09 15:40:00,22.05,22.11,22.0,22.03,385800.0,12.2253,12.2586,12.1976,12.2142,385800.0
2009-01-09 15:50:00,22.03,22.05,21.96,22.05,499900.0,12.2142,12.2253,12.1754,12.2253,499900.0
2009-01-12 09:30:00,22.16,22.2,21.68,21.72,89000.0,12.2863,12.3085,12.0202,12.0424,89000.0
2009-01-12 09:40:00,21.69,21.69,21.52,21.67,82000.0,12.0257,12.0257,11.9315,12.0146,82000.0
2009-01-12 09:50:00,21.68,21.8,21.67,21.8,66200.0,12.0202,12.0867,12.0146,12.0867,66200.0
2009-01-12 10:00:00,21.81,21.97,21.81,21.92,138800.0,12.0923,12.181,12.0923,12.1532,138800.0
2009-01-12 10:10:00,21.92,21.92,21.8,21.8,47500.0,12.1532,12.1532,12.0867,12.0867,47500.0
2009-01-12 10:20:00,21.82,21.82,21.64,21.75,67900.0,12.0978,12.0978,11.998,12.059,67900.0
2009-01-12 10:30:00,21.76,21.86,21.73,21.85,42200.0,12.0645,12.12,12.0479,12.1144,42200.0
2009-01-12 10:40:00,21.86,21.91,21.83,21.84,54100.0,12.12,12.1477,12.1033,12.1089,54100.0
2009-01-12 10:50:00,21.83,21.85,21.71,21.72,42800.0,12.1033,12.1144,12.0368,12.0424,42800.0
2009-01-12 11:00:00,21.72,21.78,21.7,21.74,50200.0,12.0424,12.0756,12.0313,12.0534,50200.0
2009-01-12 11:10:00,21.74,21.75,21.69,21.71,60600.0,12.0534,12.059,12.0257,12.0368,60600.0
2009-01-12 11:20:00,21.72,21.74,21.63,21.72,66800.0,12.0424,12.0534,11.9925,12.0424,66800.0
2009-01-12 11:30:00,21.73,21.74,21.6,21.61,96300.0,12.0479,12.0534,11.9758,11.9814,96300.0
2009-01-12 11:40:00,21.6,21.65,21.58,21.59,44100.0,11.9758,12.0035,11.9647,11.9703,44100.0
2009-01-12 11:50:00,21.6,21.69,21.59,21.6,39400.0,11.9758,12.0257,11.9703,11.9758,39400.0
2009-01-12 12:00:00,21.6,21.63,21.58,21.62,76400.0,11.9758,11.9925,11.9647,11.9869,76400.0
2009-01-12 12:10:00,21.61,21.71,21.6,21.68,69700.0,11.9814,12.0368,11.9758,12.0202,69700.0
2009-01-12 12:20:00,21.68,21.69,21.65,21.65,10400.0,12.0202,12.0257,12.0035,12.0035,10400.0
2009-01-12 12:30:00,21.65,21.68,21.61,21.66,34200.0,12.0035,12.0202,11.9814,12.0091,34200.0
2009-01-12 12:40:00,21.65,21.68,21.56,21.59,30400.0,12.0035,12.0202,11.9536,11.9703,30400.0
2009-01-12 12:50:00,21.59,21.6,21.55,21.56,8700.0,11.9703,11.9758,11.9481,11.9536,8700.0
2009-01-12 13:00:00,21.56,21.61,21.55,21.61,10400.0,11.9536,11.9814,11.9481,11.9814,10400.0
2009-01-12 13:10:00,21.61,21.66,21.6,21.62,32500.0,11.9814,12.0091,11.9758,11.9869,32500.0
2009-01-12 13:20:00,21.62,21.64,21.6,21.6,39300.0,11.9869,11.998,11.9758,11.9758,39300.0
2009-01-12 13:30:00,21.6,21.63,21.5,21.52,91100.0,11.9758,11.9925,11.9204,11.9315,91100.0
2009-01-12 13:40:00,21.51,21.63,21.51,21.63,19400.0,11.9259,11.9925,11.9259,11.9925,19400.0
2009-01-12 13:50:00,21.63,21.67,21.61,21.63,56600.0,11.9925,12.0146,11.9814,11.9925,56600.0
2009-01-12 14:00:00,21.63,21.63,21.48,21.48,62100.0,11.9925,11.9925,11.9093,11.9093,62100.0
2009-01-12 14:10:00,21.48,21.56,21.48,21.53,23600.0,11.9093,11.9536,11.9093,11.937,23600.0
2009-01-12 14:20:00,21.53,21.54,21.48,21.5,26200.0,11.937,11.9426,11.9093,11.9204,26200.0
2009-01-12 14:30:00,21.5,21.5,21.34,21.39,66900.0,11.9204,11.9204,11.8317,11.8594,66900.0
2009-01-12 14:40:00,21.39,21.41,21.32,21.38,41100.0,11.8594,11.8705,11.8206,11.8538,41100.0
2009-01-12 14:50:00,21.38,21.51,21.38,21.49,106100.0,11.8538,11.9259,11.8538,11.9148,106100.0
2009-01-12 15:00:00,21.49,21.57,21.48,21.54,71800.0,11.9148,11.9592,11.9093,11.9426,71800.0
2009-01-12 15:10:00,21.53,21.55,21.42,21.42,99000.0,11.937,11.9481,11.876,11.876,99000.0
2009-01-12 15:20:00,21.41,21.46,21.41,21.44,220300.0,11.8705,11.8982,11.8705,11.8871,220300.0
2009-01-12 15:30:00,21.44,21.46,21.35,21.38,143100.0,11.8871,11.8982,11.8372,11.8538,143100.0
2009-01-12 15:40:00,21.38,21.38,21.31,21.36,430100.0,11.8538,11.8538,11.815,11.8428,430100.0
2009-01-12 15:50:00,21.37,21.52,21.37,21.43,410300.0,11.8483,11.9315,11.8483,11.8816,410300.0
2009-01-13 09:30:00,20.92,21.66,20.74,21.6,563200.0,11.5988,12.0091,11.499,11.9758,563200.0
2009-01-13 09:40:00,21.6,22.15,21.55,21.84,494400.0,11.9758,12.2808,11.9481,12.1089,494400.0
2009-01-13 09:50:00,21.85,21.96,21.66,21.77,331800.0,12.1144,12.1754,12.0091,12.0701,331800.0
2009-01-13 10:00:00,21.77,21.93,21.5,21.5,330900.0,12.0701,12.1588,11.9204,11.9204,330900.0
2009-01-13 10:10:00,21.49,21.57,21.27,21.39,269400.0,11.9148,11.9592,11.7929,11.8594,269400.0
2009-01-13 10:20:00,21.39,21.5,21.3,21.36,290400.0,11.8594,11.9204,11.8095,11.8428,290400.0
2009-01-13 10:30:00,21.35,21.36,21.14,21.23,167800.0,11.8372,11.8428,11.7208,11.7707,167800.0
2009-01-13 10:40:00,21.23,21.38,21.23,21.31,180300.0,11.7707,11.8538,11.7707,11.815,180300.0
2009-01-13 10:50:00,21.32,21.63,21.3,21.61,173300.0,11.8206,11.9925,11.8095,11.9814,173300.0
2009-01-13 11:00:00,21.6,21.64,21.4,21.62,121000.0,11.9758,11.998,11.8649,11.9869,121000.0
2009-01-13 11:10:00,21.62,21.62,21.28,21.29,92300.0,11.9869,11.9869,11.7984,11.8039,92300.0
2009-01-13 11:20:00,21.29,21.36,21.16,21.32,94000.0,11.8039,11.8428,11.7319,11.8206,94000.0
2009-01-13 11:30:00,21.32,21.58,21.27,21.56,174700.0,11.8206,11.9647,11.7929,11.9536,174700.0
2009-01-13 11:40:00,21.57,21.67,21.51,21.56,135900.0,11.9592,12.0146,11.9259,11.9536,135900.0
2009-01-13 11:50:00,21.55,21.69,21.54,21.65,77200.0,11.9481,12.0257,11.9426,12.0035,77200.0
2009-01-13 12:00:00,21.66,21.69,21.51,21.51,132300.0,12.0091,12.0257,11.9259,11.9259,132300.0
2009-01-13 12:10:00,21.5,21.62,21.47,21.47,76000.0,11.9204,11.9869,11.9037,11.9037,76000.0
2009-01-13 12:20:00,21.47,21.52,21.39,21.46,65400.0,11.9037,11.9315,11.8594,11.8982,65400.0
2009-01-13 12:30:00,21.46,21.56,21.44,21.52,49100.0,11.8982,11.9536,11.8871,11.9315,49100.0
2009-01-13 12:40:00,21.51,21.51,21.35,21.43,60900.0,11.9259,11.9259,11.8372,11.8816,60900.0
2009-01-13 12:50:00,21.43,21.47,21.32,21.32,33700.0,11.8816,11.9037,11.8206,11.8206,33700.0
2009-01-13 13:00:00,21.32,21.34,21.28,21.29,30900.0,11.8206,11.8317,11.7984,11.8039,30900.0
2009-01-13 13:10:00,21.29,21.3,21.22,21.23,28800.0,11.8039,11.8095,11.7651,11.7707,28800.0
2009-01-13 13:20:00,21.22,21.22,21.05,21.17,98100.0,11.7651,11.7651,11.6709,11.7374,98100.0
2009-01-13 13:30:00,21.16,21.16,21.05,21.05,61600.0,11.7319,11.7319,11.6709,11.6709,61600.0
2009-01-13 13:40:00,21.06,21.07,20.95,20.98,85600.0,11.6764,11.682,11.6154,11.6321,85600.0
2009-01-13 13:50:00,20.99,21.01,20.91,20.91,57800.0,11.6376,11.6487,11.5933,11.5933,57800.0
2009-01-13 14:00:00,20.91,21.02,20.91,20.99,57500.0,11.5933,11.6543,11.5933,11.6376,57500.0
2009-01-13 14:10:00,21.0,21.11,20.98,21.06,70800.0,11.6432,11.7042,11.6321,11.6764,70800.0
2009-01-13 14:20:00,21.06,21.07,20.89,20.95,80600.0,11.6764,11.682,11.5822,11.6154,80600.0
2009-01-13 14:30:00,20.95,21.23,20.93,21.2,101200.0,11.6154,11.7707,11.6044,11.7541,101200.0
2009-01-13 14:40:00,21.2,21.44,21.18,21.32,154500.0,11.7541,11.8871,11.743,11.8206,154500.0
2009-01-13 14:50:00,21.32,21.34,21.12,21.12,166700.0,11.8206,11.8317,11.7097,11.7097,166700.0
2009-01-13 15:00:00,21.11,21.2,21.0,21.01,153000.0,11.7042,11.7541,11.6432,11.6487,153000.0
2009-01-13 15:10:00,21.01,21.18,21.01,21.15,98900.0,11.6487,11.743,11.6487,11.7263,98900.0
2009-01-13 15:20:00,21.14,21.28,21.1,21.25,118700.0,11.7208,11.7984,11.6986,11.7818,118700.0
2009-01-13 15:30:00,21.26,21.36,21.1,21.34,200200.0,11.7873,11.8428,11.6986,11.8317,200200.0
2009-01-13 15:40:00,21.33,21.42,21.25,21.33,206600.0,11.8261,11.876,11.7818,11.8261,206600.0
2009-01-13 15:50:00,21.34,21.39,21.26,21.28,341900.0,11.8317,11.8594,11.7873,11.7984,341900.0
2009-01-14 09:30:00,20.76,21.06,20.76,21.02,112300.0,11.5101,11.6764,11.5101,11.6543,112300.0
2009-01-14 09:40:00,21.02,21.13,20.6,20.74,162400.0,11.6543,11.7152,11.4214,11.499,162400.0
2009-01-14 09:50:00,20.73,20.78,20.55,20.67,125600.0,11.4935,11.5212,11.3937,11.4602,125600.0
2009-01-14 10:00:00,20.65,20.74,20.56,20.71,69000.0,11.4491,11.499,11.3992,11.4824,69000.0
2009-01-14 10:10:00,20.72,20.72,20.49,20.55,99200.0,11.4879,11.4879,11.3604,11.3937,99200.0
2009-01-14 10:20:00,20.56,20.67,20.47,20.63,102500.0,11.3992,11.4602,11.3493,11.438,102500.0
2009-01-14 10:30:00,20.62,20.62,20.32,20.39,162400.0,11.4325,11.4325,11.2661,11.305,162400.0
2009-01-14 10:40:00,20.4,20.54,20.33,20.53,197400.0,11.3105,11.3881,11.2717,11.3826,197400.0
2009-01-14 10:50:00,20.53,20.6,20.44,20.53,128200.0,11.3826,11.4214,11.3327,11.3826,128200.0
2009-01-14 11:00:00,20.53,20.54,20.35,20.37,100600.0,11.3826,11.3881,11.2828,11.2939,100600.0
2009-01-14 11:10:00,20.37,20.51,20.33,20.49,108000.0,11.2939,11.3715,11.2717,11.3604,108000.0
2009-01-14 11:20:00,20.5,20.62,20.49,20.59,69500.0,11.3659,11.4325,11.3604,11.4158,69500.0
2009-01-14 11:30:00,20.58,20.6,20.47,20.48,39200.0,11.4103,11.4214,11.3493,11.3549,39200.0
2009-01-14 11:40:00,20.48,20.62,20.48,20.61,83600.0,11.3549,11.4325,11.3549,11.4269,83600.0
2009-01-14 11:50:00,20.62,20.74,20.62,20.73,76800.0,11.4325,11.499,11.4325,11.4935,76800.0
2009-01-14 12:00:00,20.72,20.74,20.63,20.74,54700.0,11.4879,11.499,11.438,11.499,54700.0
2009-01-14 12:10:00,20.75,20.75,20.65,20.7,173800.0,11.5046,11.5046,11.4491,11.4768,173800.0
2009-01-14 12:20:00,20.69,20.71,20.59,20.62,34400.0,11.4713,11.4824,11.4158,11.4325,34400.0
2009-01-14 12:30:00,20.64,20.65,20.53,20.56,40800.0,11.4436,11.4491,11.3826,11.3992,40800.0
2009-01-14 12:40:00,20.56,20.57,20.49,20.5,52300.0,11.3992,11.4048,11.3604,11.3659,52300.0
2009-01-14 12:50:00,20.5,20.65,20.5,20.65,53200.0,11.3659,11.4491,11.3659,11.4491,53200.0
2009-01-14 13:00:00,20.64,20.64,20.57,20.6,26900.0,11.4436,11.4436,11.4048,11.4214,26900.0
2009-01-14 13:10:00,20.59,20.64,20.55,20.63,48900.0,11.4158,11.4436,11.3937,11.438,48900.0
2009-01-14 13:20:00,20.64,20.66,20.5,20.5,21200.0,11.4436,11.4547,11.3659,11.3659,21200.0
2009-01-14 13:30:00,20.5,20.52,20.47,20.5,46500.0,11.3659,11.377,11.3493,11.3659,46500.0
2009-01-14 13:40:00,20.5,20.56,20.49,20.52,50400.0,11.3659,11.3992,11.3604,11.377,50400.0
2009-01-14 13:50:00,20.53,20.56,20.47,20.5,29000.0,11.3826,11.3992,11.3493,11.3659,29000.0
2009-01-14 14:00:00,20.5,20.57,20.44,20.57,48400.0,11.3659,11.4048,11.3327,11.4048,48400.0
2009-01-14 14:10:00,20.57,20.65,20.56,20.59,85800.0,11.4048,11.4491,11.3992,11.4158,85800.0
2009-01-14 14:20:00,20.59,20.6,20.49,20.56,101300.0,11.4158,11.4214,11.3604,11.3992,101300.0
2009-01-14 14:30:00,20.56,20.72,20.56,20.67,79400.0,11.3992,11.4879,11.3992,11.4602,79400.0
2009-01-14 14:40:00,20.67,20.7,20.62,20.63,83300.0,11.4602,11.4768,11.4325,11.438,83300.0
2009-01-14 14:50:00,20.62,20.65,20.59,20.63,160800.0,11.4325,11.4491,11.4158,11.438,160800.0
2009-01-14 15:00:00,20.63,20.63,20.42,20.45,77200.0,11.438,11.438,11.3216,11.3382,77200.0
2009-01-14 15:10:00,20.46,20.48,20.31,20.35,95600.0,11.3438,11.3549,11.2606,11.2828,95600.0
2009-01-14 15:20:00,20.37,20.45,20.34,20.35,86000.0,11.2939,11.3382,11.2772,11.2828,86000.0
2009-01-14 15:30:00,20.34,20.41,20.2,20.21,277400.0,11.2772,11.316,11.1996,11.2052,277400.0
2009-01-14 15:40:00,20.22,20.43,20.17,20.43,282300.0,11.2107,11.3271,11.183,11.3271,282300.0
2009-01-14 15:50:00,20.44,20.47,20.28,20.29,420300.0,11.3327,11.3493,11.244,11.2495,420300.0
2009-01-15 09:30:00,20.22,20.69,20.2,20.6,107400.0,11.2107,11.4713,11.1996,11.4214,107400.0
2009-01-15 09:40:00,20.6,20.6,19.95,19.98,143700.0,11.4214,11.4214,11.061,11.0776,143700.0
2009-01-15 09:50:00,19.99,20.18,19.98,20.0,219200.0,11.0832,11.1885,11.0776,11.0887,219200.0
2009-01-15 10:00:00,20.0,20.14,19.83,19.89,360200.0,11.0887,11.1663,10.9945,11.0277,360200.0
2009-01-15 10:10:00,19.88,19.89,19.5,19.56,186700.0,11.0222,11.0277,10.8115,10.8448,186700.0
2009-01-15 10:20:00,19.57,19.71,19.49,19.56,133800.0,10.8503,10.9279,10.806,10.8448,133800.0
2009-01-15 10:30:00,19.56,19.66,19.48,19.57,114300.0,10.8448,10.9002,10.8004,10.8503,114300.0
2009-01-15 10:40:00,19.56,19.71,19.56,19.68,82100.0,10.8448,10.9279,10.8448,10.9113,82100.0
2009-01-15 10:50:00,19.68,19.74,19.62,19.64,75800.0,10.9113,10.9446,10.878,10.8891,75800.0
2009-01-15 11:00:00,19.64,19.88,19.62,19.88,97900.0,10.8891,11.0222,10.878,11.0222,97900.0
2009-01-15 11:10:00,19.88,19.89,19.75,19.75,61500.0,11.0222,11.0277,10.9501,10.9501,61500.0
2009-01-15 11:20:00,19.75,19.87,19.74,19.78,71100.0,10.9501,11.0167,10.9446,10.9668,71100.0
2009-01-15 11:30:00,19.78,19.91,19.73,19.8,189200.0,10.9668,11.0388,10.939,10.9778,189200.0
2009-01-15 11:40:00,19.8,19.85,19.74,19.75,59600.0,10.9778,11.0056,10.9446,10.9501,59600.0
2009-01-15 11:50:00,19.75,19.87,19.74,19.85,54400.0,10.9501,11.0167,10.9446,11.0056,54400.0
2009-01-15 12:00:00,19.85,19.91,19.81,19.86,120600.0,11.0056,11.0388,10.9834,11.0111,120600.0
2009-01-15 12:10:00,19.85,19.94,19.81,19.91,123800.0,11.0056,11.0555,10.9834,11.0388,123800.0
2009-01-15 12:20:00,19.9,19.92,19.82,19.86,52200.0,11.0333,11.0444,10.9889,11.0111,52200.0
2009-01-15 12:30:00,19.85,19.89,19.75,19.75,106200.0,11.0056,11.0277,10.9501,10.9501,106200.0
2009-01-15 12:40:00,19.76,19.92,19.76,19.9,140000.0,10.9557,11.0444,10.9557,11.0333,140000.0
2009-01-15 12:50:00,19.9,19.94,19.83,19.87,86000.0,11.0333,11.0555,10.9945,11.0167,86000.0
2009-01-15 13:00:00,19.86,19.95,19.86,19.93,92100.0,11.0111,11.061,11.0111,11.0499,92100.0
2009-01-15 13:10:00,19.92,20.06,19.9,20.04,93400.0,11.0444,11.122,11.0333,11.1109,93400.0
2009-01-15 13:20:00,20.05,20.08,19.98,20.07,78600.0,11.1164,11.1331,11.0776,11.1275,78600.0
2009-01-15 13:30:00,20.08,20.21,20.05,20.2,142100.0,11.1331,11.2052,11.1164,11.1996,142100.0
2009-01-15 13:40:00,20.21,20.24,20.12,20.23,108100.0,11.2052,11.2218,11.1553,11.2162,108100.0
2009-01-15 13:50:00,20.24,20.6,20.22,20.5,164600.0,11.2218,11.4214,11.2107,11.3659,164600.0
2009-01-15 14:00:00,20.5,20.74,20.5,20.63,203400.0,11.3659,11.499,11.3659,11.438,203400.0
2009-01-15 14:10:00,20.63,20.73,20.53,20.69,152000.0,11.438,11.4935,11.3826,11.4713,152000.0
2009-01-15 14:20:00,20.69,20.78,20.5,20.65,230400.0,11.4713,11.5212,11.3659,11.4491,230400.0
2009-01-15 14:30:00,20.66,20.81,20.56,20.65,158000.0,11.4547,11.5378,11.3992,11.4491,158000.0
2009-01-15 14:40:00,20.67,20.8,20.64,20.73,99100.0,11.4602,11.5323,11.4436,11.4935,99100.0
2009-01-15 14:50:00,20.74,20.78,20.56,20.59,96500.0,11.499,11.5212,11.3992,11.4158,96500.0
2009-01-15 15:00:00,20.59,20.84,20.58,20.66,120800.0,11.4158,11.5545,11.4103,11.4547,120800.0
2009-01-15 15:10:00,20.67,20.85,20.63,20.85,118800.0,11.4602,11.56,11.438,11.56,118800.0
2009-01-15 15:20:00,20.84,20.85,20.5,20.57,114100.0,11.5545,11.56,11.3659,11.4048,114100.0
2009-01-15 15:30:00,20.57,20.58,20.4,20.58,198100.0,11.4048,11.4103,11.3105,11.4103,198100.0
2009-01-15 15:40:00,20.58,20.58,20.33,20.42,289000.0,11.4103,11.4103,11.2717,11.3216,289000.0
2009-01-15 15:50:00,20.42,20.65,20.42,20.56,300500.0,11.3216,11.4491,11.3216,11.3992,300500.0
2009-01-16 09:30:00,21.03,21.38,20.78,20.91,363200.0,11.6598,11.8538,11.5212,11.5933,363200.0
2009-01-16 09:40:00,20.89,21.65,20.89,21.58,194800.0,11.5822,12.0035,11.5822,11.9647,194800.0
2009-01-16 09:50:00,21.58,21.66,21.18,21.18,112200.0,11.9647,12.0091,11.743,11.743,112200.0
2009-01-16 10:00:00,21.18,21.46,21.03,21.3,144100.0,11.743,11.8982,11.6598,11.8095,144100.0
2009-01-16 10:10:00,21.32,21.32,21.01,21.09,105000.0,11.8206,11.8206,11.6487,11.6931,105000.0
2009-01-16 10:20:00,21.11,21.35,21.1,21.29,85900.0,11.7042,11.8372,11.6986,11.8039,85900.0
2009-01-16 10:30:00,21.28,21.41,21.23,21.3,112300.0,11.7984,11.8705,11.7707,11.8095,112300.0
2009-01-16 10:40:00,21.29,21.31,21.13,21.18,70900.0,11.8039,11.815,11.7152,11.743,70900.0
2009-01-16 10:50:00,21.17,21.23,21.06,21.15,60700.0,11.7374,11.7707,11.6764,11.7263,60700.0
2009-01-16 11:00:00,21.14,21.19,21.02,21.02,36800.0,11.7208,11.7485,11.6543,11.6543,36800.0
2009-01-16 11:10:00,21.03,21.13,20.93,21.0,87600.0,11.6598,11.7152,11.6044,11.6432,87600.0
2009-01-16 11:20:00,21.0,21.02,20.92,20.99,105900.0,11.6432,11.6543,11.5988,11.6376,105900.0
2009-01-16 11:30:00,20.98,21.04,20.71,20.79,112600.0,11.6321,11.6653,11.4824,11.5267,112600.0
2009-01-16 11:40:00,20.78,20.97,20.76,20.96,83800.0,11.5212,11.6265,11.5101,11.621,83800.0
2009-01-16 11:50:00,20.96,21.02,20.78,20.91,87000.0,11.621,11.6543,11.5212,11.5933,87000.0
2009-01-16 12:00:00,20.9,20.92,20.67,20.67,90900.0,11.5877,11.5988,11.4602,11.4602,90900.0
2009-01-16 12:10:00,20.68,20.71,20.45,20.47,156000.0,11.4657,11.4824,11.3382,11.3493,156000.0
2009-01-16 12:20:00,20.47,20.63,20.39,20.59,91800.0,11.3493,11.438,11.305,11.4158,91800.0
2009-01-16 12:30:00,20.58,20.75,20.55,20.75,79500.0,11.4103,11.5046,11.3937,11.5046,79500.0
2009-01-16 12:40:00,20.75,20.85,20.73,20.82,55200.0,11.5046,11.56,11.4935,11.5434,55200.0
2009-01-16 12:50:00,20.83,20.95,20.81,20.9,40400.0,11.5489,11.6154,11.5378,11.5877,40400.0
2009-01-16 13:00:00,20.9,20.99,20.82,20.86,50100.0,11.5877,11.6376,11.5434,11.5655,50100.0
2009-01-16 13:10:00,20.88,21.05,20.75,20.82,117600.0,11.5766,11.6709,11.5046,11.5434,117600.0
2009-01-16 13:20:00,20.82,20.97,20.79,20.97,58300.0,11.5434,11.6265,11.5267,11.6265,58300.0
2009-01-16 13:30:00,20.97,21.16,20.95,21.07,96800.0,11.6265,11.7319,11.6154,11.682,96800.0
2009-01-16 13:40:00,21.06,21.14,21.02,21.02,87400.0,11.6764,11.7208,11.6543,11.6543,87400.0
2009-01-16 13:50:00,21.01,21.15,20.97,21.15,61700.0,11.6487,11.7263,11.6265,11.7263,61700.0
2009-01-16 14:00:00,21.15,21.24,21.07,21.2,77800.0,11.7263,11.7762,11.682,11.7541,77800.0
2009-01-16 14:10:00,21.2,21.22,21.03,21.08,66000.0,11.7541,11.7651,11.6598,11.6875,66000.0
2009-01-16 14:20:00,21.05,21.2,20.96,21.13,121000.0,11.6709,11.7541,11.621,11.7152,121000.0
2009-01-16 14:30:00,21.13,21.22,20.98,21.03,105700.0,11.7152,11.7651,11.6321,11.6598,105700.0
2009-01-16 14:40:00,21.04,21.13,20.98,21.09,118500.0,11.6653,11.7152,11.6321,11.6931,118500.0
2009-01-16 14:50:00,21.08,21.27,21.08,21.26,77000.0,11.6875,11.7929,11.6875,11.7873,77000.0
2009-01-16 15:00:00,21.25,21.31,21.14,21.24,104400.0,11.7818,11.815,11.7208,11.7762,104400.0
2009-01-16 15:10:00,21.25,21.41,21.25,21.39,107300.0,11.7818,11.8705,11.7818,11.8594,107300.0
2009-01-16 15:20:00,21.39,21.46,21.18,21.19,97500.0,11.8594,11.8982,11.743,11.7485,97500.0
2009-01-16 15:30:00,21.2,21.42,21.16,21.31,136100.0,11.7541,11.876,11.7319,11.815,136100.0
2009-01-16 15:40:00,21.3,21.36,21.17,21.28,161100.0,11.8095,11.8428,11.7374,11.7984,161100.0
2009-01-16 15:50:00,21.29,21.4,21.28,21.32,260400.0,11.8039,11.8649,11.7984,11.8206,260400.0
2009-01-20 09:30:00,21.27,21.4,20.7,20.77,163200.0,11.7929,11.8649,11.4768,11.5156,163200.0
2009-01-20 09:40:00,20.76,20.99,20.57,20.57,172700.0,11.5101,11.6376,11.4048,11.4048,172700.0
2009-01-20 09:50:00,20.57,20.68,20.37,20.5,145700.0,11.4048,11.4657,11.2939,11.3659,145700.0
2009-01-20 10:00:00,20.5,20.52,20.27,20.5,130200.0,11.3659,11.377,11.2384,11.3659,130200.0
2009-01-20 10:10:00,20.51,20.8,20.43,20.67,142300.0,11.3715,11.5323,11.3271,11.4602,142300.0
2009-01-20 10:20:00,20.65,20.82,20.62,20.74,103600.0,11.4491,11.5434,11.4325,11.499,103600.0
2009-01-20 10:30:00,20.74,20.81,20.65,20.67,63800.0,11.499,11.5378,11.4491,11.4602,63800.0
2009-01-20 10:40:00,20.68,20.69,20.53,20.62,48200.0,11.4657,11.4713,11.3826,11.4325,48200.0
2009-01-20 10:50:00,20.6,20.68,20.46,20.5,50500.0,11.4214,11.4657,11.3438,11.3659,50500.0
2009-01-20 11:00:00,20.5,20.57,20.43,20.44,35200.0,11.3659,11.4048,11.3271,11.3327,35200.0
2009-01-20 11:10:00,20.44,20.46,20.36,20.41,45600.0,11.3327,11.3438,11.2883,11.316,45600.0
2009-01-20 11:20:00,20.4,20.4,20.21,20.35,73100.0,11.3105,11.3105,11.2052,11.2828,73100.0
2009-01-20 11:30:00,20.35,20.56,20.35,20.55,48600.0,11.2828,11.3992,11.2828,11.3937,48600.0
2009-01-20 11:40:00,20.56,20.6,20.49,20.53,23800.0,11.3992,11.4214,11.3604,11.3826,23800.0
2009-01-20 11:50:00,20.52,20.52,20.3,20.33,39800.0,11.377,11.377,11.2551,11.2717,39800.0
2009-01-20 12:00:00,20.33,20.5,20.31,20.41,42300.0,11.2717,11.3659,11.2606,11.316,42300.0
2009-01-20 12:10:00,20.4,20.58,20.37,20.46,61300.0,11.3105,11.4103,11.2939,11.3438,61300.0
2009-01-20 12:20:00,20.45,20.45,20.21,20.28,91800.0,11.3382,11.3382,11.2052,11.244,91800.0
2009-01-20 12:30:00,20.3,20.46,20.28,20.38,67600.0,11.2551,11.3438,11.244,11.2994,67600.0
2009-01-20 12:40:00,20.38,20.49,20.35,20.42,43400.0,11.2994,11.3604,11.2828,11.3216,43400.0
2009-01-20 12:50:00,20.43,20.49,20.42,20.44,70400.0,11.3271,11.3604,11.3216,11.3327,70400.0
2009-01-20 13:00:00,20.43,20.54,20.31,20.35,74700.0,11.3271,11.3881,11.2606,11.2828,74700.0
2009-01-20 13:10:00,20.35,20.39,20.22,20.29,62400.0,11.2828,11.305,11.2107,11.2495,62400.0
2009-01-20 13:20:00,20.27,20.38,20.21,20.34,59000.0,11.2384,11.2994,11.2052,11.2772,59000.0
2009-01-20 13:30:00,20.33,20.33,20.14,20.2,38800.0,11.2717,11.2717,11.1663,11.1996,38800.0
2009-01-20 13:40:00,20.21,20.29,20.08,20.11,33700.0,11.2052,11.2495,11.1331,11.1497,33700.0
2009-01-20 13:50:00,20.12,20.15,20.01,20.06,86600.0,11.1553,11.1719,11.0943,11.122,86600.0
2009-01-20 14:00:00,20.06,20.11,20.0,20.07,58300.0,11.122,11.1497,11.0887,11.1275,58300.0
2009-01-20 14:10:00,20.07,20.07,19.96,19.99,54500.0,11.1275,11.1275,11.0665,11.0832,54500.0
2009-01-20 14:20:00,19.98,20.02,19.82,19.99,125900.0,11.0776,11.0998,10.9889,11.0832,125900.0
2009-01-20 14:30:00,19.99,20.1,19.93,20.03,80900.0,11.0832,11.1442,11.0499,11.1054,80900.0
2009-01-20 14:40:00,20.03,20.1,19.97,20.04,80500.0,11.1054,11.1442,11.0721,11.1109,80500.0
2009-01-20 14:50:00,20.04,20.17,19.94,20.02,98900.0,11.1109,11.183,11.0555,11.0998,98900.0
2009-01-20 15:00:00,20.01,20.01,19.82,19.86,137600.0,11.0943,11.0943,10.9889,11.0111,137600.0
2009-01-20 15:10:00,19.86,19.91,19.68,19.81,160700.0,11.0111,11.0388,10.9113,10.9834,160700.0
2009-01-20 15:20:00,19.81,19.83,19.74,19.78,259900.0,10.9834,10.9945,10.9446,10.9668,259900.0
2009-01-20 15:30:00,19.79,20.01,19.78,19.81,320800.0,10.9723,11.0943,10.9668,10.9834,320800.0
2009-01-20 15:40:00,19.81,19.85,19.76,19.81,324600.0,10.9834,11.0056,10.9557,10.9834,324600.0
2009-01-20 15:50:00,19.8,19.8,19.53,19.54,558400.0,10.9778,10.9778,10.8281,10.8337,558400.0
2009-01-21 09:30:00,19.9,19.97,19.48,19.5,177600.0,11.0333,11.0721,10.8004,10.8115,177600.0
2009-01-21 09:40:00,19.5,19.53,19.3,19.5,150500.0,10.8115,10.8281,10.7006,10.8115,150500.0
2009-01-21 09:50:00,19.5,19.62,19.34,19.5,112400.0,10.8115,10.878,10.7228,10.8115,112400.0
2009-01-21 10:00:00,19.5,19.7,19.49,19.5,150200.0,10.8115,10.9224,10.806,10.8115,150200.0
2009-01-21 10:10:00,19.49,19.67,19.45,19.65,157200.0,10.806,10.9058,10.7838,10.8947,157200.0
2009-01-21 10:20:00,19.66,19.73,19.49,19.49,133200.0,10.9002,10.939,10.806,10.806,133200.0
2009-01-21 10:30:00,19.48,19.5,19.3,19.34,115900.0,10.8004,10.8115,10.7006,10.7228,115900.0
2009-01-21 10:40:00,19.34,19.34,19.16,19.17,135600.0,10.7228,10.7228,10.623,10.6285,135600.0
2009-01-21 10:50:00,19.16,19.23,19.0,19.03,89700.0,10.623,10.6618,10.5343,10.5509,89700.0
2009-01-21 11:00:00,19.02,19.17,19.02,19.08,102100.0,10.5454,10.6285,10.5454,10.5786,102100.0
2009-01-21 11:10:00,19.09,19.09,18.97,19.02,113000.0,10.5842,10.5842,10.5177,10.5454,113000.0
2009-01-21 11:20:00,19.02,19.07,18.92,18.96,132400.0,10.5454,10.5731,10.4899,10.5121,132400.0
2009-01-21 11:30:00,18.96,19.0,18.94,18.98,65900.0,10.5121,10.5343,10.501,10.5232,65900.0
2009-01-21 11:40:00,18.98,19.0,18.88,18.89,82000.0,10.5232,10.5343,10.4678,10.4733,82000.0
2009-01-21 11:50:00,18.9,19.01,18.85,18.86,98100.0,10.4788,10.5398,10.4511,10.4567,98100.0
2009-01-21 12:00:00,18.87,19.06,18.85,19.05,163100.0,10.4622,10.5676,10.4511,10.562,163100.0
2009-01-21 12:10:00,19.05,19.1,19.0,19.02,185800.0,10.562,10.5897,10.5343,10.5454,185800.0
2009-01-21 12:20:00,19.02,19.03,18.83,18.84,120300.0,10.5454,10.5509,10.44,10.4456,120300.0
2009-01-21 12:30:00,18.84,18.93,18.8,18.85,77400.0,10.4456,10.4955,10.4234,10.4511,77400.0
2009-01-21 12:40:00,18.85,18.89,18.74,18.74,67000.0,10.4511,10.4733,10.3901,10.3901,67000.0
2009-01-21 12:50:00,18.74,18.83,18.71,18.82,82900.0,10.3901,10.44,10.3735,10.4345,82900.0
2009-01-21 13:00:00,18.82,18.98,18.8,18.96,170200.0,10.4345,10.5232,10.4234,10.5121,170200.0
2009-01-21 13:10:00,18.96,18.98,18.89,18.89,91100.0,10.5121,10.5232,10.4733,10.4733,91100.0
2009-01-21 13:20:00,18.9,18.9,18.79,18.81,109900.0,10.4788,10.4788,10.4179,10.4289,109900.0
2009-01-21 13:30:00,18.81,18.99,18.79,18.96,120200.0,10.4289,10.5287,10.4179,10.5121,120200.0
2009-01-21 13:40:00,18.96,19.01,18.95,18.97,87900.0,10.5121,10.5398,10.5066,10.5177,87900.0
2009-01-21 13:50:00,18.97,19.04,18.93,19.02,106300.0,10.5177,10.5565,10.4955,10.5454,106300.0
2009-01-21 14:00:00,19.01,19.02,18.92,18.92,86900.0,10.5398,10.5454,10.4899,10.4899,86900.0
2009-01-21 14:10:00,18.92,19.02,18.91,18.98,77600.0,10.4899,10.5454,10.4844,10.5232,77600.0
2009-01-21 14:20:00,18.97,19.01,18.94,18.99,86000.0,10.5177,10.5398,10.501,10.5287,86000.0
2009-01-21 14:30:00,19.0,19.15,18.99,19.05,184000.0,10.5343,10.6175,10.5287,10.562,184000.0
2009-01-21 14:40:00,19.05,19.1,18.97,19.06,182400.0,10.562,10.5897,10.5177,10.5676,182400.0
2009-01-21 14:50:00,19.06,19.22,19.06,19.21,215000.0,10.5676,10.6563,10.5676,10.6507,215000.0
2009-01-21 15:00:00,19.21,19.39,19.18,19.38,175200.0,10.6507,10.7505,10.6341,10.745,175200.0
2009-01-21 15:10:00,19.39,19.42,19.3,19.37,179500.0,10.7505,10.7672,10.7006,10.7394,179500.0
2009-01-21 15:20:00,19.37,19.38,19.18,19.24,178900.0,10.7394,10.745,10.6341,10.6674,178900.0
2009-01-21 15:30:00,19.24,19.37,19.21,19.35,216100.0,10.6674,10.7394,10.6507,10.7283,216100.0
2009-01-21 15:40:00,19.33,19.43,19.32,19.34,404600.0,10.7173,10.7727,10.7117,10.7228,404600.0
2009-01-21 15:50:00,19.34,19.57,19.34,19.53,733400.0,10.7228,10.8503,10.7228,10.8281,733400.0
2009-01-22 09:30:00,19.44,19.49,18.76,19.01,197200.0,10.7782,10.806,10.4012,10.5398,197200.0
2009-01-22 09:40:00,19.01,19.03,18.6,18.6,215000.0,10.5398,10.5509,10.3125,10.3125,215000.0
2009-01-22 09:50:00,18.6,18.81,18.51,18.55,286800.0,10.3125,10.4289,10.2626,10.2848,286800.0
2009-01-22 10:00:00,18.55,18.64,18.41,18.62,434200.0,10.2848,10.3347,10.2072,10.3236,434200.0
2009-01-22 10:10:00,18.62,18.74,18.41,18.5,346700.0,10.3236,10.3901,10.2072,10.2571,346700.0
2009-01-22 10:20:00,18.5,18.5,18.4,18.45,270300.0,10.2571,10.2571,10.2016,10.2294,270300.0
2009-01-22 10:30:00,18.45,18.45,18.2,18.26,300000.0,10.2294,10.2294,10.0907,10.124,300000.0
2009-01-22 10:40:00,18.26,18.28,18.1,18.22,222500.0,10.124,10.1351,10.0353,10.1018,222500.0
2009-01-22 10:50:00,18.23,18.32,18.18,18.21,166000.0,10.1074,10.1573,10.0797,10.0963,166000.0
2009-01-22 11:00:00,18.19,18.25,18.07,18.12,250400.0,10.0852,10.1185,10.0187,10.0464,250400.0
2009-01-22 11:10:00,18.13,18.31,18.13,18.27,132000.0,10.0519,10.1517,10.0519,10.1296,132000.0
2009-01-22 11:20:00,18.27,18.41,18.21,18.25,157300.0,10.1296,10.2072,10.0963,10.1185,157300.0
2009-01-22 11:30:00,18.24,18.24,18.09,18.13,146200.0,10.1129,10.1129,10.0298,10.0519,146200.0
2009-01-22 11:40:00,18.12,18.17,18.06,18.12,122100.0,10.0464,10.0741,10.0131,10.0464,122100.0
2009-01-22 11:50:00,18.12,18.2,17.98,17.99,128800.0,10.0464,10.0907,9.9688,9.9743,128800.0
2009-01-22 12:00:00,17.99,18.08,17.97,18.05,194800.0,9.9743,10.0242,9.9632,10.0076,194800.0
2009-01-22 12:10:00,18.05,18.24,18.05,18.24,144300.0,10.0076,10.1129,10.0076,10.1129,144300.0
2009-01-22 12:20:00,18.24,18.35,18.21,18.33,194800.0,10.1129,10.1739,10.0963,10.1628,194800.0
2009-01-22 12:30:00,18.32,18.38,18.25,18.38,83000.0,10.1573,10.1905,10.1185,10.1905,83000.0
2009-01-22 12:40:00,18.37,18.46,18.33,18.45,98900.0,10.185,10.2349,10.1628,10.2294,98900.0
2009-01-22 12:50:00,18.45,18.54,18.43,18.43,101600.0,10.2294,10.2792,10.2183,10.2183,101600.0
2009-01-22 13:00:00,18.42,18.48,18.4,18.46,85000.0,10.2127,10.246,10.2016,10.2349,85000.0
2009-01-22 13:10:00,18.46,18.5,18.36,18.48,68800.0,10.2349,10.2571,10.1795,10.246,68800.0
2009-01-22 13:20:00,18.49,18.54,18.41,18.46,109800.0,10.2515,10.2792,10.2072,10.2349,109800.0
2009-01-22 13:30:00,18.45,18.52,18.38,18.48,122500.0,10.2294,10.2682,10.1905,10.246,122500.0
2009-01-22 13:40:00,18.48,18.61,18.45,18.56,233300.0,10.246,10.3181,10.2294,10.2903,233300.0
2009-01-22 13:50:00,18.57,18.78,18.55,18.77,230100.0,10.2959,10.4123,10.2848,10.4068,230100.0
2009-01-22 14:00:00,18.78,19.0,18.67,18.88,325200.0,10.4123,10.5343,10.3513,10.4678,325200.0
2009-01-22 14:10:00,18.88,19.06,18.84,19.03,314600.0,10.4678,10.5676,10.4456,10.5509,314600.0
2009-01-22 14:20:00,19.03,19.08,18.76,18.8,297600.0,10.5509,10.5786,10.4012,10.4234,297600.0
2009-01-22 14:30:00,18.8,18.93,18.69,18.88,198500.0,10.4234,10.4955,10.3624,10.4678,198500.0
2009-01-22 14:40:00,18.89,18.93,18.55,18.55,178600.0,10.4733,10.4955,10.2848,10.2848,178600.0
2009-01-22 14:50:00,18.55,18.72,18.54,18.71,212200.0,10.2848,10.379,10.2792,10.3735,212200.0
2009-01-22 15:00:00,18.71,18.71,18.41,18.43,198600.0,10.3735,10.3735,10.2072,10.2183,198600.0
2009-01-22 15:10:00,18.42,18.54,18.33,18.42,293200.0,10.2127,10.2792,10.1628,10.2127,293200.0
2009-01-22 15:20:00,18.41,18.53,18.34,18.5,224600.0,10.2072,10.2737,10.1684,10.2571,224600.0
2009-01-22 15:30:00,18.5,18.52,18.34,18.4,291200.0,10.2571,10.2682,10.1684,10.2016,291200.0
2009-01-22 15:40:00,18.4,18.67,18.38,18.63,537300.0,10.2016,10.3513,10.1905,10.3291,537300.0
2009-01-22 15:50:00,18.63,18.63,18.44,18.45,564900.0,10.3291,10.3291,10.2238,10.2294,564900.0
2009-01-23 09:30:00,18.12,18.61,18.07,18.33,187000.0,10.0464,10.3181,10.0187,10.1628,187000.0
2009-01-23 09:40:00,18.33,18.69,18.32,18.64,174100.0,10.1628,10.3624,10.1573,10.3347,174100.0
2009-01-23 09:50:00,18.64,18.86,18.5,18.6,208000.0,10.3347,10.4567,10.2571,10.3125,208000.0
2009-01-23 10:00:00,18.61,18.72,18.56,18.69,192900.0,10.3181,10.379,10.2903,10.3624,192900.0
2009-01-23 10:10:00,18.69,18.98,18.62,18.91,222800.0,10.3624,10.5232,10.3236,10.4844,222800.0
2009-01-23 10:20:00,18.91,18.96,18.75,18.79,153400.0,10.4844,10.5121,10.3957,10.4179,153400.0
2009-01-23 10:30:00,18.78,18.85,18.66,18.79,172300.0,10.4123,10.4511,10.3458,10.4179,172300.0
2009-01-23 10:40:00,18.78,18.86,18.69,18.84,163800.0,10.4123,10.4567,10.3624,10.4456,163800.0
2009-01-23 10:50:00,18.85,18.94,18.83,18.88,146000.0,10.4511,10.501,10.44,10.4678,146000.0
2009-01-23 11:00:00,18.89,19.15,18.89,19.09,194300.0,10.4733,10.6175,10.4733,10.5842,194300.0
2009-01-23 11:10:00,19.12,19.27,19.02,19.17,134700.0,10.6008,10.684,10.5454,10.6285,134700.0
2009-01-23 11:20:00,19.18,19.25,19.11,19.16,146700.0,10.6341,10.6729,10.5953,10.623,146700.0
2009-01-23 11:30:00,19.16,19.32,19.16,19.27,231400.0,10.623,10.7117,10.623,10.684,231400.0
2009-01-23 11:40:00,19.28,19.29,19.19,19.24,168200.0,10.6895,10.6951,10.6396,10.6674,168200.0
2009-01-23 11:50:00,19.23,19.29,19.11,19.17,127600.0,10.6618,10.6951,10.5953,10.6285,127600.0
2009-01-23 12:00:00,19.17,19.22,19.09,19.14,161300.0,10.6285,10.6563,10.5842,10.6119,161300.0
2009-01-23 12:10:00,19.13,19.28,19.13,19.23,101200.0,10.6064,10.6895,10.6064,10.6618,101200.0
2009-01-23 12:20:00,19.23,19.4,19.22,19.32,131800.0,10.6618,10.7561,10.6563,10.7117,131800.0
2009-01-23 12:30:00,19.32,19.32,19.09,19.12,146200.0,10.7117,10.7117,10.5842,10.6008,146200.0
2009-01-23 12:40:00,19.11,19.35,19.1,19.27,96800.0,10.5953,10.7283,10.5897,10.684,96800.0
2009-01-23 12:50:00,19.27,19.37,19.15,19.21,99900.0,10.684,10.7394,10.6175,10.6507,99900.0
2009-01-23 13:00:00,19.2,19.33,19.14,19.27,148100.0,10.6452,10.7173,10.6119,10.684,148100.0
2009-01-23 13:10:00,19.28,19.61,19.27,19.56,199900.0,10.6895,10.8725,10.684,10.8448,199900.0
2009-01-23 13:20:00,19.56,19.68,19.53,19.6,189500.0,10.8448,10.9113,10.8281,10.867,189500.0
2009-01-23 13:30:00,19.6,19.78,19.56,19.68,176900.0,10.867,10.9668,10.8448,10.9113,176900.0
2009-01-23 13:40:00,19.68,19.77,19.68,19.73,114200.0,10.9113,10.9612,10.9113,10.939,114200.0
2009-01-23 13:50:00,19.74,19.75,19.61,19.7,95700.0,10.9446,10.9501,10.8725,10.9224,95700.0
2009-01-23 14:00:00,19.71,19.77,19.64,19.67,110300.0,10.9279,10.9612,10.8891,10.9058,110300.0
2009-01-23 14:10:00,19.68,19.68,19.52,19.55,204400.0,10.9113,10.9113,10.8226,10.8392,204400.0
2009-01-23 14:20:00,19.55,19.72,19.52,19.66,144100.0,10.8392,10.9335,10.8226,10.9002,144100.0
2009-01-23 14:30:00,19.66,19.67,19.45,19.5,146100.0,10.9002,10.9058,10.7838,10.8115,146100.0
2009-01-23 14:40:00,19.5,19.51,19.29,19.31,219700.0,10.8115,10.8171,10.6951,10.7062,219700.0
2009-01-23 14:50:00,19.33,19.33,19.17,19.24,175600.0,10.7173,10.7173,10.6285,10.6674,175600.0
2009-01-23 15:00:00,19.26,19.36,19.16,19.23,191300.0,10.6784,10.7339,10.623,10.6618,191300.0
2009-01-23 15:10:00,19.23,19.38,19.2,19.3,243200.0,10.6618,10.745,10.6452,10.7006,243200.0
2009-01-23 15:20:00,19.31,19.42,19.27,19.27,200000.0,10.7062,10.7672,10.684,10.684,200000.0
2009-01-23 15:30:00,19.26,19.33,19.24,19.31,185200.0,10.6784,10.7173,10.6674,10.7062,185200.0
2009-01-23 15:40:00,19.31,19.35,19.24,19.34,243600.0,10.7062,10.7283,10.6674,10.7228,243600.0
2009-01-23 15:50:00,19.35,19.41,19.27,19.27,375100.0,10.7283,10.7616,10.684,10.684,375100.0
2009-01-26 09:30:00,19.4,19.41,18.74,18.87,147200.0,10.7561,10.7616,10.3901,10.4622,147200.0
2009-01-26 09:40:00,18.89,19.22,18.88,19.22,173600.0,10.4733,10.6563,10.4678,10.6563,173600.0
2009-01-26 09:50:00,19.21,19.28,18.96,19.14,107400.0,10.6507,10.6895,10.5121,10.6119,107400.0
2009-01-26 10:00:00,19.14,19.43,19.14,19.33,314400.0,10.6119,10.7727,10.6119,10.7173,314400.0
2009-01-26 10:10:00,19.33,19.54,19.33,19.4,183100.0,10.7173,10.8337,10.7173,10.7561,183100.0
2009-01-26 10:20:00,19.39,19.6,19.38,19.53,124500.0,10.7505,10.867,10.745,10.8281,124500.0
2009-01-26 10:30:00,19.52,19.57,19.36,19.37,76300.0,10.8226,10.8503,10.7339,10.7394,76300.0
2009-01-26 10:40:00,19.36,19.46,19.32,19.33,85400.0,10.7339,10.7893,10.7117,10.7173,85400.0
2009-01-26 10:50:00,19.32,19.35,19.24,19.32,54200.0,10.7117,10.7283,10.6674,10.7117,54200.0
2009-01-26 11:00:00,19.33,19.47,19.24,19.27,123100.0,10.7173,10.7949,10.6674,10.684,123100.0
2009-01-26 11:10:00,19.27,19.38,19.23,19.24,78200.0,10.684,10.745,10.6618,10.6674,78200.0
2009-01-26 11:20:00,19.24,19.37,19.21,19.37,59300.0,10.6674,10.7394,10.6507,10.7394,59300.0
2009-01-26 11:30:00,19.37,19.44,19.36,19.38,61500.0,10.7394,10.7782,10.7339,10.745,61500.0
2009-01-26 11:40:00,19.37,19.37,19.22,19.23,90000.0,10.7394,10.7394,10.6563,10.6618,90000.0
2009-01-26 11:50:00,19.23,19.39,19.22,19.37,44500.0,10.6618,10.7505,10.6563,10.7394,44500.0
2009-01-26 12:00:00,19.37,19.43,19.36,19.37,76300.0,10.7394,10.7727,10.7339,10.7394,76300.0
2009-01-26 12:10:00,19.37,19.43,19.31,19.4,59800.0,10.7394,10.7727,10.7062,10.7561,59800.0
2009-01-26 12:20:00,19.41,19.49,19.39,19.43,98500.0,10.7616,10.806,10.7505,10.7727,98500.0
2009-01-26 12:30:00,19.44,19.48,19.33,19.38,46500.0,10.7782,10.8004,10.7173,10.745,46500.0
2009-01-26 12:40:00,19.38,19.5,19.37,19.5,67300.0,10.745,10.8115,10.7394,10.8115,67300.0
2009-01-26 12:50:00,19.5,19.65,19.48,19.56,186200.0,10.8115,10.8947,10.8004,10.8448,186200.0
2009-01-26 13:00:00,19.55,19.66,19.54,19.61,179400.0,10.8392,10.9002,10.8337,10.8725,179400.0
2009-01-26 13:10:00,19.62,19.65,19.55,19.59,81900.0,10.878,10.8947,10.8392,10.8614,81900.0
2009-01-26 13:20:00,19.58,19.6,19.43,19.5,72800.0,10.8559,10.867,10.7727,10.8115,72800.0
2009-01-26 13:30:00,19.49,19.49,19.38,19.43,56100.0,10.806,10.806,10.745,10.7727,56100.0
2009-01-26 13:40:00,19.42,19.48,19.36,19.36,39400.0,10.7672,10.8004,10.7339,10.7339,39400.0
2009-01-26 13:50:00,19.36,19.37,19.23,19.31,59900.0,10.7339,10.7394,10.6618,10.7062,59900.0
2009-01-26 14:00:00,19.31,19.31,19.01,19.1,114000.0,10.7062,10.7062,10.5398,10.5897,114000.0
2009-01-26 14:10:00,19.1,19.13,18.98,19.09,79300.0,10.5897,10.6064,10.5232,10.5842,79300.0
2009-01-26 14:20:00,19.1,19.13,19.05,19.06,77200.0,10.5897,10.6064,10.562,10.5676,77200.0
2009-01-26 14:30:00,19.06,19.21,19.06,19.15,78500.0,10.5676,10.6507,10.5676,10.6175,78500.0
2009-01-26 14:40:00,19.14,19.19,19.04,19.18,77100.0,10.6119,10.6396,10.5565,10.6341,77100.0
2009-01-26 14:50:00,19.18,19.22,19.12,19.19,111800.0,10.6341,10.6563,10.6008,10.6396,111800.0
2009-01-26 15:00:00,19.2,19.32,19.16,19.28,110100.0,10.6452,10.7117,10.623,10.6895,110100.0
2009-01-26 15:10:00,19.29,19.32,19.14,19.22,90400.0,10.6951,10.7117,10.6119,10.6563,90400.0
2009-01-26 15:20:00,19.21,19.36,19.21,19.25,127500.0,10.6507,10.7339,10.6507,10.6729,127500.0
2009-01-26 15:30:00,19.25,19.3,19.13,19.13,168500.0,10.6729,10.7006,10.6064,10.6064,168500.0
2009-01-26 15:40:00,19.13,19.18,19.03,19.14,182400.0,10.6064,10.6341,10.5509,10.6119,182400.0
2009-01-26 15:50:00,19.14,19.23,19.11,19.14,185100.0,10.6119,10.6618,10.5953,10.6119,185100.0
2009-01-27 09:30:00,19.01,19.56,19.01,19.52,118400.0,10.5398,10.8448,10.5398,10.8226,118400.0
2009-01-27 09:40:00,19.5,19.71,19.48,19.55,130300.0,10.8115,10.9279,10.8004,10.8392,130300.0
2009-01-27 09:50:00,19.55,19.62,19.38,19.47,53900.0,10.8392,10.878,10.745,10.7949,53900.0
2009-01-27 10:00:00,19.47,19.49,19.18,19.3,82000.0,10.7949,10.806,10.6341,10.7006,82000.0
2009-01-27 10:10:00,19.3,19.38,19.12,19.19,91700.0,10.7006,10.745,10.6008,10.6396,91700.0
2009-01-27 10:20:00,19.2,19.42,19.2,19.24,65500.0,10.6452,10.7672,10.6452,10.6674,65500.0
2009-01-27 10:30:00,19.23,19.35,19.2,19.22,84000.0,10.6618,10.7283,10.6452,10.6563,84000.0
2009-01-27 10:40:00,19.24,19.28,19.15,19.16,54900.0,10.6674,10.6895,10.6175,10.623,54900.0
2009-01-27 10:50:00,19.16,19.37,19.16,19.37,56900.0,10.623,10.7394,10.623,10.7394,56900.0
2009-01-27 11:00:00,19.36,19.41,19.26,19.39,136400.0,10.7339,10.7616,10.6784,10.7505,136400.0
2009-01-27 11:10:00,19.38,19.5,19.34,19.48,79000.0,10.745,10.8115,10.7228,10.8004,79000.0
2009-01-27 11:20:00,19.47,19.63,19.47,19.63,76500.0,10.7949,10.8836,10.7949,10.8836,76500.0
2009-01-27 11:30:00,19.63,19.66,19.46,19.5,86000.0,10.8836,10.9002,10.7893,10.8115,86000.0
2009-01-27 11:40:00,19.5,19.53,19.45,19.51,37500.0,10.8115,10.8281,10.7838,10.8171,37500.0
2009-01-27 11:50:00,19.51,19.51,19.44,19.45,44100.0,10.8171,10.8171,10.7782,10.7838,44100.0
2009-01-27 12:00:00,19.45,19.53,19.4,19.53,48600.0,10.7838,10.8281,10.7561,10.8281,48600.0
2009-01-27 12:10:00,19.53,19.58,19.5,19.57,69100.0,10.8281,10.8559,10.8115,10.8503,69100.0
2009-01-27 12:20:00,19.56,19.7,19.55,19.69,153700.0,10.8448,10.9224,10.8392,10.9169,153700.0
2009-01-27 12:30:00,19.68,19.72,19.65,19.7,101600.0,10.9113,10.9335,10.8947,10.9224,101600.0
2009-01-27 12:40:00,19.71,19.74,19.59,19.63,131300.0,10.9279,10.9446,10.8614,10.8836,131300.0
2009-01-27 12:50:00,19.62,19.7,19.57,19.63,51100.0,10.878,10.9224,10.8503,10.8836,51100.0
2009-01-27 13:00:00,19.62,19.65,19.53,19.57,44900.0,10.878,10.8947,10.8281,10.8503,44900.0
2009-01-27 13:10:00,19.59,19.67,19.58,19.59,90200.0,10.8614,10.9058,10.8559,10.8614,90200.0
2009-01-27 13:20:00,19.59,19.64,19.52,19.57,90500.0,10.8614,10.8891,10.8226,10.8503,90500.0
2009-01-27 13:30:00,19.56,19.63,19.52,19.59,51500.0,10.8448,10.8836,10.8226,10.8614,51500.0
2009-01-27 13:40:00,19.58,19.68,19.56,19.63,70300.0,10.8559,10.9113,10.8448,10.8836,70300.0
2009-01-27 13:50:00,19.64,19.69,19.57,19.59,55500.0,10.8891,10.9169,10.8503,10.8614,55500.0
2009-01-27 14:00:00,19.59,19.63,19.5,19.54,50700.0,10.8614,10.8836,10.8115,10.8337,50700.0
2009-01-27 14:10:00,19.55,19.63,19.5,19.58,58000.0,10.8392,10.8836,10.8115,10.8559,58000.0
2009-01-27 14:20:00,19.59,19.62,19.53,19.56,69600.0,10.8614,10.878,10.8281,10.8448,69600.0
2009-01-27 14:30:00,19.55,19.67,19.5,19.59,87400.0,10.8392,10.9058,10.8115,10.8614,87400.0
2009-01-27 14:40:00,19.6,19.64,19.56,19.63,76200.0,10.867,10.8891,10.8448,10.8836,76200.0
2009-01-27 14:50:00,19.64,19.7,19.63,19.67,74100.0,10.8891,10.9224,10.8836,10.9058,74100.0
2009-01-27 15:00:00,19.68,19.73,19.62,19.68,251300.0,10.9113,10.939,10.878,10.9113,251300.0
2009-01-27 15:10:00,19.69,19.73,19.63,19.69,188900.0,10.9169,10.939,10.8836,10.9169,188900.0
2009-01-27 15:20:00,19.7,19.84,19.68,19.76,257000.0,10.9224,11.0,10.9113,10.9557,257000.0
2009-01-27 15:30:00,19.76,19.76,19.65,19.71,344100.0,10.9557,10.9557,10.8947,10.9279,344100.0
2009-01-27 15:40:00,19.71,19.73,19.63,19.68,197400.0,10.9279,10.939,10.8836,10.9113,197400.0
2009-01-27 15:50:00,19.68,19.73,19.65,19.68,352700.0,10.9113,10.939,10.8947,10.9113,352700.0
2009-01-28 09:30:00,19.95,20.24,19.91,19.97,161400.0,11.061,11.2218,11.0388,11.0721,161400.0
2009-01-28 09:40:00,19.97,20.07,19.94,20.07,160800.0,11.0721,11.1275,11.0555,11.1275,160800.0
2009-01-28 09:50:00,20.06,20.17,19.99,20.02,141200.0,11.122,11.183,11.0832,11.0998,141200.0
2009-01-28 10:00:00,20.02,20.13,20.01,20.09,98600.0,11.0998,11.1608,11.0943,11.1386,98600.0
2009-01-28 10:10:00,20.08,20.16,20.03,20.16,82800.0,11.1331,11.1774,11.1054,11.1774,82800.0
2009-01-28 10:20:00,20.16,20.2,20.08,20.2,38100.0,11.1774,11.1996,11.1331,11.1996,38100.0
2009-01-28 10:30:00,20.2,20.27,20.15,20.17,140000.0,11.1996,11.2384,11.1719,11.183,140000.0
2009-01-28 10:40:00,20.18,20.3,20.16,20.28,91400.0,11.1885,11.2551,11.1774,11.244,91400.0
2009-01-28 10:50:00,20.28,20.32,20.23,20.27,65200.0,11.244,11.2661,11.2162,11.2384,65200.0
2009-01-28 11:00:00,20.28,20.3,20.22,20.25,80800.0,11.244,11.2551,11.2107,11.2273,80800.0
2009-01-28 11:10:00,20.26,20.29,20.23,20.27,82000.0,11.2329,11.2495,11.2162,11.2384,82000.0
2009-01-28 11:20:00,20.28,20.34,20.21,20.24,47900.0,11.244,11.2772,11.2052,11.2218,47900.0
2009-01-28 11:30:00,20.25,20.28,20.23,20.26,47100.0,11.2273,11.244,11.2162,11.2329,47100.0
2009-01-28 11:40:00,20.27,20.31,20.22,20.24,89600.0,11.2384,11.2606,11.2107,11.2218,89600.0
2009-01-28 11:50:00,20.25,20.3,20.25,20.25,23700.0,11.2273,11.2551,11.2273,11.2273,23700.0
2009-01-28 12:00:00,20.25,20.28,20.2,20.26,116100.0,11.2273,11.244,11.1996,11.2329,116100.0
2009-01-28 12:10:00,20.25,20.31,20.24,20.27,39600.0,11.2273,11.2606,11.2218,11.2384,39600.0
2009-01-28 12:20:00,20.27,20.31,20.26,20.29,18700.0,11.2384,11.2606,11.2329,11.2495,18700.0
2009-01-28 12:30:00,20.29,20.29,20.24,20.25,34100.0,11.2495,11.2495,11.2218,11.2273,34100.0
2009-01-28 12:40:00,20.25,20.25,20.21,20.24,55300.0,11.2273,11.2273,11.2052,11.2218,55300.0
2009-01-28 12:50:00,20.23,20.24,20.23,20.23,18100.0,11.2162,11.2218,11.2162,11.2162,18100.0
2009-01-28 13:00:00,20.24,20.35,20.22,20.31,100800.0,11.2218,11.2828,11.2107,11.2606,100800.0
2009-01-28 13:10:00,20.32,20.32,20.25,20.25,62200.0,11.2661,11.2661,11.2273,11.2273,62200.0
2009-01-28 13:20:00,20.26,20.39,20.26,20.34,53000.0,11.2329,11.305,11.2329,11.2772,53000.0
2009-01-28 13:30:00,20.35,20.39,20.33,20.35,83900.0,11.2828,11.305,11.2717,11.2828,83900.0
2009-01-28 13:40:00,20.34,20.38,20.3,20.35,57300.0,11.2772,11.2994,11.2551,11.2828,57300.0
2009-01-28 13:50:00,20.37,20.4,20.29,20.32,42800.0,11.2939,11.3105,11.2495,11.2661,42800.0
2009-01-28 14:00:00,20.33,20.38,20.31,20.33,49900.0,11.2717,11.2994,11.2606,11.2717,49900.0
2009-01-28 14:10:00,20.33,20.46,20.27,20.44,113400.0,11.2717,11.3438,11.2384,11.3327,113400.0
2009-01-28 14:20:00,20.43,20.5,20.31,20.45,161000.0,11.3271,11.3659,11.2606,11.3382,161000.0
2009-01-28 14:30:00,20.45,20.49,20.25,20.36,142400.0,11.3382,11.3604,11.2273,11.2883,142400.0
2009-01-28 14:40:00,20.37,20.4,20.31,20.36,109800.0,11.2939,11.3105,11.2606,11.2883,109800.0
2009-01-28 14:50:00,20.36,20.4,20.25,20.38,184800.0,11.2883,11.3105,11.2273,11.2994,184800.0
2009-01-28 15:00:00,20.38,20.44,20.26,20.35,185800.0,11.2994,11.3327,11.2329,11.2828,185800.0
2009-01-28 15:10:00,20.34,20.38,20.25,20.27,141100.0,11.2772,11.2994,11.2273,11.2384,141100.0
2009-01-28 15:20:00,20.28,20.33,20.1,20.12,235400.0,11.244,11.2717,11.1442,11.1553,235400.0
2009-01-28 15:30:00,20.12,20.25,20.08,20.19,131200.0,11.1553,11.2273,11.1331,11.1941,131200.0
2009-01-28 15:40:00,20.19,20.33,20.15,20.33,130500.0,11.1941,11.2717,11.1719,11.2717,130500.0
2009-01-28 15:50:00,20.33,20.4,20.28,20.37,269600.0,11.2717,11.3105,11.244,11.2939,269600.0
2009-01-29 09:30:00,20.09,20.19,19.56,19.62,162500.0,11.1386,11.1941,10.8448,10.878,162500.0
2009-01-29 09:40:00,19.65,19.65,19.44,19.49,127600.0,10.8947,10.8947,10.7782,10.806,127600.0
2009-01-29 09:50:00,19.49,19.58,19.46,19.49,145100.0,10.806,10.8559,10.7893,10.806,145100.0
2009-01-29 10:00:00,19.49,19.5,19.37,19.4,221900.0,10.806,10.8115,10.7394,10.7561,221900.0
2009-01-29 10:10:00,19.39,19.51,19.37,19.5,200800.0,10.7505,10.8171,10.7394,10.8115,200800.0
2009-01-29 10:20:00,19.5,19.51,19.29,19.29,231400.0,10.8115,10.8171,10.6951,10.6951,231400.0
2009-01-29 10:30:00,19.29,19.3,19.02,19.27,274700.0,10.6951,10.7006,10.5454,10.684,274700.0
2009-01-29 10:40:00,19.28,19.38,19.27,19.33,111800.0,10.6895,10.745,10.684,10.7173,111800.0
2009-01-29 10:50:00,19.32,19.52,19.28,19.51,138800.0,10.7117,10.8226,10.6895,10.8171,138800.0
2009-01-29 11:00:00,19.52,19.52,19.27,19.32,138100.0,10.8226,10.8226,10.684,10.7117,138100.0
2009-01-29 11:10:00,19.32,19.36,19.25,19.29,104400.0,10.7117,10.7339,10.6729,10.6951,104400.0
2009-01-29 11:20:00,19.29,19.31,19.18,19.19,60200.0,10.6951,10.7062,10.6341,10.6396,60200.0
2009-01-29 11:30:00,19.19,19.23,19.13,19.17,105500.0,10.6396,10.6618,10.6064,10.6285,105500.0
2009-01-29 11:40:00,19.17,19.17,19.04,19.1,58400.0,10.6285,10.6285,10.5565,10.5897,58400.0
2009-01-29 11:50:00,19.09,19.14,19.0,19.12,89100.0,10.5842,10.6119,10.5343,10.6008,89100.0
2009-01-29 12:00:00,19.12,19.12,18.98,19.01,61100.0,10.6008,10.6008,10.5232,10.5398,61100.0
2009-01-29 12:10:00,19.01,19.1,19.0,19.09,44800.0,10.5398,10.5897,10.5343,10.5842,44800.0
2009-01-29 12:20:00,19.09,19.13,19.06,19.13,36300.0,10.5842,10.6064,10.5676,10.6064,36300.0
2009-01-29 12:30:00,19.12,19.12,19.04,19.04,47800.0,10.6008,10.6008,10.5565,10.5565,47800.0
2009-01-29 12:40:00,19.04,19.1,19.04,19.07,47300.0,10.5565,10.5897,10.5565,10.5731,47300.0
2009-01-29 12:50:00,19.06,19.06,18.87,18.91,62400.0,10.5676,10.5676,10.4622,10.4844,62400.0
2009-01-29 13:00:00,18.9,18.97,18.79,18.93,133200.0,10.4788,10.5177,10.4179,10.4955,133200.0
2009-01-29 13:10:00,18.93,19.01,18.92,18.94,63400.0,10.4955,10.5398,10.4899,10.501,63400.0
2009-01-29 13:20:00,18.96,19.04,18.94,19.0,46600.0,10.5121,10.5565,10.501,10.5343,46600.0
2009-01-29 13:30:00,19.0,19.01,18.92,18.94,45600.0,10.5343,10.5398,10.4899,10.501,45600.0
2009-01-29 13:40:00,18.94,19.09,18.94,19.02,130600.0,10.501,10.5842,10.501,10.5454,130600.0
2009-01-29 13:50:00,19.01,19.03,18.93,19.03,30200.0,10.5398,10.5509,10.4955,10.5509,30200.0
2009-01-29 14:00:00,19.04,19.06,18.99,19.01,53400.0,10.5565,10.5676,10.5287,10.5398,53400.0
2009-01-29 14:10:00,19.0,19.09,18.99,19.05,55000.0,10.5343,10.5842,10.5287,10.562,55000.0
2009-01-29 14:20:00,19.05,19.1,19.01,19.09,68700.0,10.562,10.5897,10.5398,10.5842,68700.0
2009-01-29 14:30:00,19.08,19.1,19.04,19.07,58200.0,10.5786,10.5897,10.5565,10.5731,58200.0
2009-01-29 14:40:00,19.06,19.15,19.06,19.15,69900.0,10.5676,10.6175,10.5676,10.6175,69900.0
2009-01-29 14:50:00,19.15,19.2,19.09,19.12,113000.0,10.6175,10.6452,10.5842,10.6008,113000.0
2009-01-29 15:00:00,19.13,19.26,19.11,19.23,237900.0,10.6064,10.6784,10.5953,10.6618,237900.0
2009-01-29 15:10:00,19.24,19.29,19.2,19.25,147100.0,10.6674,10.6951,10.6452,10.6729,147100.0
2009-01-29 15:20:00,19.25,19.26,19.08,19.14,107400.0,10.6729,10.6784,10.5786,10.6119,107400.0
2009-01-29 15:30:00,19.14,19.14,18.96,19.09,301900.0,10.6119,10.6119,10.5121,10.5842,301900.0
2009-01-29 15:40:00,19.09,19.26,19.02,19.07,221500.0,10.5842,10.6784,10.5454,10.5731,221500.0
2009-01-29 15:50:00,19.06,19.15,19.0,19.04,367300.0,10.5676,10.6175,10.5343,10.5565,367300.0
2009-01-30 09:30:00,19.8,20.69,19.65,20.55,547600.0,10.9778,11.4713,10.8947,11.3937,547600.0
2009-01-30 09:40:00,20.55,20.84,20.38,20.74,467800.0,11.3937,11.5545,11.2994,11.499,467800.0
2009-01-30 09:50:00,20.73,20.97,20.73,20.78,363100.0,11.4935,11.6265,11.4935,11.5212,363100.0
2009-01-30 10:00:00,20.78,21.22,20.72,20.78,533800.0,11.5212,11.7651,11.4879,11.5212,533800.0
2009-01-30 10:10:00,20.78,20.83,20.41,20.75,415100.0,11.5212,11.5489,11.316,11.5046,415100.0
2009-01-30 10:20:00,20.76,21.05,20.74,20.91,474800.0,11.5101,11.6709,11.499,11.5933,474800.0
2009-01-30 10:30:00,20.91,20.96,20.72,20.85,267100.0,11.5933,11.621,11.4879,11.56,267100.0
2009-01-30 10:40:00,20.85,20.93,20.84,20.85,123900.0,11.56,11.6044,11.5545,11.56,123900.0
2009-01-30 10:50:00,20.85,21.0,20.63,21.0,271300.0,11.56,11.6432,11.438,11.6432,271300.0
2009-01-30 11:00:00,20.99,21.08,20.88,20.88,163200.0,11.6376,11.6875,11.5766,11.5766,163200.0
2009-01-30 11:10:00,20.88,20.91,20.67,20.67,203600.0,11.5766,11.5933,11.4602,11.4602,203600.0
2009-01-30 11:20:00,20.67,20.68,20.37,20.41,281300.0,11.4602,11.4657,11.2939,11.316,281300.0
2009-01-30 11:30:00,20.41,20.51,20.38,20.38,171700.0,11.316,11.3715,11.2994,11.2994,171700.0
2009-01-30 11:40:00,20.38,20.45,20.33,20.41,127500.0,11.2994,11.3382,11.2717,11.316,127500.0
2009-01-30 11:50:00,20.41,20.43,20.22,20.22,111600.0,11.316,11.3271,11.2107,11.2107,111600.0
2009-01-30 12:00:00,20.22,20.32,20.11,20.32,149700.0,11.2107,11.2661,11.1497,11.2661,149700.0
2009-01-30 12:10:00,20.31,20.46,20.31,20.38,159500.0,11.2606,11.3438,11.2606,11.2994,159500.0
2009-01-30 12:20:00,20.39,20.51,20.38,20.48,83000.0,11.305,11.3715,11.2994,11.3549,83000.0
2009-01-30 12:30:00,20.48,20.48,20.37,20.38,65000.0,11.3549,11.3549,11.2939,11.2994,65000.0
2009-01-30 12:40:00,20.38,20.63,20.38,20.62,116600.0,11.2994,11.438,11.2994,11.4325,116600.0
2009-01-30 12:50:00,20.61,20.65,20.56,20.63,62800.0,11.4269,11.4491,11.3992,11.438,62800.0
2009-01-30 13:00:00,20.63,20.8,20.52,20.75,131000.0,11.438,11.5323,11.377,11.5046,131000.0
2009-01-30 13:10:00,20.76,20.77,20.52,20.68,62500.0,11.5101,11.5156,11.377,11.4657,62500.0
2009-01-30 13:20:00,20.68,20.71,20.58,20.64,95000.0,11.4657,11.4824,11.4103,11.4436,95000.0
2009-01-30 13:30:00,20.64,20.65,20.45,20.54,165200.0,11.4436,11.4491,11.3382,11.3881,165200.0
2009-01-30 13:40:00,20.54,20.59,20.43,20.49,66500.0,11.3881,11.4158,11.3271,11.3604,66500.0
2009-01-30 13:50:00,20.5,20.61,20.48,20.57,68000.0,11.3659,11.4269,11.3549,11.4048,68000.0
2009-01-30 14:00:00,20.56,20.76,20.55,20.6,155400.0,11.3992,11.5101,11.3937,11.4214,155400.0
2009-01-30 14:10:00,20.6,20.78,20.53,20.65,96200.0,11.4214,11.5212,11.3826,11.4491,96200.0
2009-01-30 14:20:00,20.66,20.91,20.58,20.81,117000.0,11.4547,11.5933,11.4103,11.5378,117000.0
2009-01-30 14:30:00,20.81,20.86,20.72,20.75,87100.0,11.5378,11.5655,11.4879,11.5046,87100.0
2009-01-30 14:40:00,20.74,20.75,20.53,20.53,86400.0,11.499,11.5046,11.3826,11.3826,86400.0
2009-01-30 14:50:00,20.53,20.54,20.34,20.34,116500.0,11.3826,11.3881,11.2772,11.2772,116500.0
2009-01-30 15:00:00,20.33,20.4,20.17,20.2,320200.0,11.2717,11.3105,11.183,11.1996,320200.0
2009-01-30 15:10:00,20.19,20.25,20.03,20.03,202900.0,11.1941,11.2273,11.1054,11.1054,202900.0
2009-01-30 15:20:00,20.03,20.15,19.96,20.0,305600.0,11.1054,11.1719,11.0665,11.0887,305600.0
2009-01-30 15:30:00,20.01,20.1,19.88,19.96,308500.0,11.0943,11.1442,11.0222,11.0665,308500.0
2009-01-30 15:40:00,19.96,20.13,19.95,20.07,327200.0,11.0665,11.1608,11.061,11.1275,327200.0
2009-01-30 15:50:00,20.08,20.15,19.96,20.05,422300.0,11.1331,11.1719,11.0665,11.1164,422300.0
2009-02-02 09:30:00,19.66,19.96,19.33,19.67,223500.0,10.9002,11.0665,10.7173,10.9058,223500.0
2009-02-02 09:40:00,19.66,20.04,19.54,19.78,235900.0,10.9002,11.1109,10.8337,10.9668,235900.0
2009-02-02 09:50:00,19.79,19.85,19.56,19.71,82200.0,10.9723,11.0056,10.8448,10.9279,82200.0
2009-02-02 10:00:00,19.75,20.24,19.75,20.18,216900.0,10.9501,11.2218,10.9501,11.1885,216900.0
2009-02-02 10:10:00,20.18,20.24,19.99,20.12,209700.0,11.1885,11.2218,11.0832,11.1553,209700.0
2009-02-02 10:20:00,20.12,20.46,20.1,20.3,395300.0,11.1553,11.3438,11.1442,11.2551,395300.0
2009-02-02 10:30:00,20.27,20.36,20.11,20.16,141000.0,11.2384,11.2883,11.1497,11.1774,141000.0
2009-02-02 10:40:00,20.15,20.16,19.97,19.99,71400.0,11.1719,11.1774,11.0721,11.0832,71400.0
2009-02-02 10:50:00,19.98,20.07,19.9,20.01,72200.0,11.0776,11.1275,11.0333,11.0943,72200.0
2009-02-02 11:00:00,20.01,20.01,19.86,19.88,73400.0,11.0943,11.0943,11.0111,11.0222,73400.0
2009-02-02 11:10:00,19.88,20.07,19.87,20.04,74500.0,11.0222,11.1275,11.0167,11.1109,74500.0
2009-02-02 11:20:00,20.05,20.05,19.86,19.89,51600.0,11.1164,11.1164,11.0111,11.0277,51600.0
2009-02-02 11:30:00,19.89,19.93,19.82,19.86,141000.0,11.0277,11.0499,10.9889,11.0111,141000.0
2009-02-02 11:40:00,19.84,19.87,19.75,19.84,59100.0,11.0,11.0167,10.9501,11.0,59100.0
2009-02-02 11:50:00,19.84,19.85,19.71,19.72,41900.0,11.0,11.0056,10.9279,10.9335,41900.0
2009-02-02 12:00:00,19.73,19.87,19.67,19.71,101500.0,10.939,11.0167,10.9058,10.9279,101500.0
2009-02-02 12:10:00,19.71,19.73,19.62,19.7,52900.0,10.9279,10.939,10.878,10.9224,52900.0
2009-02-02 12:20:00,19.71,19.76,19.66,19.75,46300.0,10.9279,10.9557,10.9002,10.9501,46300.0
2009-02-02 12:30:00,19.75,19.95,19.75,19.95,80700.0,10.9501,11.061,10.9501,11.061,80700.0
2009-02-02 12:40:00,19.95,19.98,19.82,19.82,59600.0,11.061,11.0776,10.9889,10.9889,59600.0
2009-02-02 12:50:00,19.83,19.89,19.81,19.88,46000.0,10.9945,11.0277,10.9834,11.0222,46000.0
2009-02-02 13:00:00,19.88,19.9,19.84,19.88,72600.0,11.0222,11.0333,11.0,11.0222,72600.0
2009-02-02 13:10:00,19.89,19.95,19.85,19.91,92200.0,11.0277,11.061,11.0056,11.0388,92200.0
2009-02-02 13:20:00,19.92,19.95,19.87,19.87,55400.0,11.0444,11.061,11.0167,11.0167,55400.0
2009-02-02 13:30:00,19.87,19.94,19.87,19.93,77000.0,11.0167,11.0555,11.0167,11.0499,77000.0
2009-02-02 13:40:00,19.94,19.95,19.87,19.88,48900.0,11.0555,11.061,11.0167,11.0222,48900.0
2009-02-02 13:50:00,19.89,19.89,19.61,19.64,143700.0,11.0277,11.0277,10.8725,10.8891,143700.0
2009-02-02 14:00:00,19.66,19.67,19.52,19.52,115500.0,10.9002,10.9058,10.8226,10.8226,115500.0
2009-02-02 14:10:00,19.52,19.62,19.49,19.6,86100.0,10.8226,10.878,10.806,10.867,86100.0
2009-02-02 14:20:00,19.59,19.59,19.41,19.48,133500.0,10.8614,10.8614,10.7616,10.8004,133500.0
2009-02-02 14:30:00,19.48,19.49,19.4,19.42,107200.0,10.8004,10.806,10.7561,10.7672,107200.0
2009-02-02 14:40:00,19.42,19.54,19.42,19.53,128900.0,10.7672,10.8337,10.7672,10.8281,128900.0
2009-02-02 14:50:00,19.54,19.6,19.5,19.54,244800.0,10.8337,10.867,10.8115,10.8337,244800.0
2009-02-02 15:00:00,19.53,19.65,19.5,19.65,117800.0,10.8281,10.8947,10.8115,10.8947,117800.0
2009-02-02 15:10:00,19.64,19.69,19.61,19.67,146200.0,10.8891,10.9169,10.8725,10.9058,146200.0
2009-02-02 15:20:00,19.66,19.75,19.61,19.75,276000.0,10.9002,10.9501,10.8725,10.9501,276000.0
2009-02-02 15:30:00,19.75,19.9,19.75,19.85,228700.0,10.9501,11.0333,10.9501,11.0056,228700.0
2009-02-02 15:40:00,19.85,19.95,19.76,19.78,231600.0,11.0056,11.061,10.9557,10.9668,231600.0
2009-02-02 15:50:00,19.79,19.85,19.76,19.76,291000.0,10.9723,11.0056,10.9557,10.9557,291000.0
2009-02-03 09:30:00,19.94,19.94,19.56,19.6,96600.0,11.0555,11.0555,10.8448,10.867,96600.0
2009-02-03 09:40:00,19.58,19.67,19.18,19.19,189600.0,10.8559,10.9058,10.6341,10.6396,189600.0
2009-02-03 09:50:00,19.19,19.29,19.05,19.26,233900.0,10.6396,10.6951,10.562,10.6784,233900.0
2009-02-03 10:00:00,19.26,19.49,19.19,19.34,134200.0,10.6784,10.806,10.6396,10.7228,134200.0
2009-02-03 10:10:00,19.35,19.43,19.14,19.16,79200.0,10.7283,10.7727,10.6119,10.623,79200.0
2009-02-03 10:20:00,19.16,19.43,19.16,19.35,102700.0,10.623,10.7727,10.623,10.7283,102700.0
2009-02-03 10:30:00,19.34,19.6,19.29,19.51,79800.0,10.7228,10.867,10.6951,10.8171,79800.0
2009-02-03 10:40:00,19.51,19.75,19.5,19.65,84500.0,10.8171,10.9501,10.8115,10.8947,84500.0
2009-02-03 10:50:00,19.66,19.79,19.51,19.56,128800.0,10.9002,10.9723,10.8171,10.8448,128800.0
2009-02-03 11:00:00,19.57,19.84,19.54,19.83,103600.0,10.8503,11.0,10.8337,10.9945,103600.0
2009-02-03 11:10:00,19.84,19.87,19.64,19.69,97700.0,11.0,11.0167,10.8891,10.9169,97700.0
2009-02-03 11:20:00,19.69,19.8,19.61,19.64,37700.0,10.9169,10.9778,10.8725,10.8891,37700.0
2009-02-03 11:30:00,19.65,19.65,19.51,19.51,35100.0,10.8947,10.8947,10.8171,10.8171,35100.0
2009-02-03 11:40:00,19.52,19.56,19.49,19.54,29500.0,10.8226,10.8448,10.806,10.8337,29500.0
2009-02-03 11:50:00,19.54,19.62,19.53,19.56,43400.0,10.8337,10.878,10.8281,10.8448,43400.0
2009-02-03 12:00:00,19.56,19.57,19.46,19.46,27900.0,10.8448,10.8503,10.7893,10.7893,27900.0
2009-02-03 12:10:00,19.46,19.49,19.4,19.41,73100.0,10.7893,10.806,10.7561,10.7616,73100.0
2009-02-03 12:20:00,19.41,19.44,19.38,19.42,24800.0,10.7616,10.7782,10.745,10.7672,24800.0
2009-02-03 12:30:00,19.43,19.47,19.41,19.43,19700.0,10.7727,10.7949,10.7616,10.7727,19700.0
2009-02-03 12:40:00,19.43,19.47,19.39,19.39,19200.0,10.7727,10.7949,10.7505,10.7505,19200.0
2009-02-03 12:50:00,19.39,19.4,19.28,19.29,34600.0,10.7505,10.7561,10.6895,10.6951,34600.0
2009-02-03 13:00:00,19.28,19.35,19.27,19.35,66900.0,10.6895,10.7283,10.684,10.7283,66900.0
2009-02-03 13:10:00,19.34,19.35,19.28,19.32,77500.0,10.7228,10.7283,10.6895,10.7117,77500.0
2009-02-03 13:20:00,19.32,19.32,19.16,19.17,105500.0,10.7117,10.7117,10.623,10.6285,105500.0
2009-02-03 13:30:00,19.17,19.25,19.16,19.24,113300.0,10.6285,10.6729,10.623,10.6674,113300.0
2009-02-03 13:40:00,19.24,19.28,19.2,19.23,154300.0,10.6674,10.6895,10.6452,10.6618,154300.0
2009-02-03 13:50:00,19.22,19.27,19.15,19.26,75000.0,10.6563,10.684,10.6175,10.6784,75000.0
2009-02-03 14:00:00,19.27,19.3,19.19,19.27,174900.0,10.684,10.7006,10.6396,10.684,174900.0
2009-02-03 14:10:00,19.27,19.39,19.26,19.34,206600.0,10.684,10.7505,10.6784,10.7228,206600.0
2009-02-03 14:20:00,19.34,19.35,19.24,19.25,122800.0,10.7228,10.7283,10.6674,10.6729,122800.0
2009-02-03 14:30:00,19.25,19.36,19.25,19.27,257200.0,10.6729,10.7339,10.6729,10.684,257200.0
2009-02-03 14:40:00,19.28,19.33,19.26,19.27,139400.0,10.6895,10.7173,10.6784,10.684,139400.0
2009-02-03 14:50:00,19.27,19.3,19.2,19.22,178700.0,10.684,10.7006,10.6452,10.6563,178700.0
2009-02-03 15:00:00,19.21,19.33,19.17,19.33,204400.0,10.6507,10.7173,10.6285,10.7173,204400.0
2009-02-03 15:10:00,19.32,19.44,19.32,19.41,191000.0,10.7117,10.7782,10.7117,10.7616,191000.0
2009-02-03 15:20:00,19.42,19.48,19.36,19.42,366600.0,10.7672,10.8004,10.7339,10.7672,366600.0
2009-02-03 15:30:00,19.42,19.44,19.29,19.33,237500.0,10.7672,10.7782,10.6951,10.7173,237500.0
2009-02-03 15:40:00,19.33,19.36,19.22,19.33,236900.0,10.7173,10.7339,10.6563,10.7173,236900.0
2009-02-03 15:50:00,19.33,19.44,19.32,19.34,354700.0,10.7173,10.7782,10.7117,10.7228,354700.0
2009-02-04 09:30:00,19.22,19.51,19.14,19.5,117900.0,10.6563,10.8171,10.6119,10.8115,117900.0
2009-02-04 09:40:00,19.51,19.84,19.5,19.66,128700.0,10.8171,11.0,10.8115,10.9002,128700.0
2009-02-04 09:50:00,19.66,19.94,19.58,19.92,104700.0,10.9002,11.0555,10.8559,11.0444,104700.0
2009-02-04 10:00:00,19.93,20.05,19.8,19.83,215300.0,11.0499,11.1164,10.9778,10.9945,215300.0
2009-02-04 10:10:00,19.82,20.04,19.78,19.82,202400.0,10.9889,11.1109,10.9668,10.9889,202400.0
2009-02-04 10:20:00,19.82,19.97,19.73,19.96,83000.0,10.9889,11.0721,10.939,11.0665,83000.0
2009-02-04 10:30:00,19.95,20.29,19.94,20.16,206200.0,11.061,11.2495,11.0555,11.1774,206200.0
2009-02-04 10:40:00,20.16,20.26,20.12,20.13,184300.0,11.1774,11.2329,11.1553,11.1608,184300.0
2009-02-04 10:50:00,20.14,20.29,20.12,20.2,132800.0,11.1663,11.2495,11.1553,11.1996,132800.0
2009-02-04 11:00:00,20.21,20.23,20.12,20.19,83700.0,11.2052,11.2162,11.1553,11.1941,83700.0
2009-02-04 11:10:00,20.2,20.21,20.0,20.01,186000.0,11.1996,11.2052,11.0887,11.0943,186000.0
2009-02-04 11:20:00,20.03,20.16,20.0,20.06,87800.0,11.1054,11.1774,11.0887,11.122,87800.0
2009-02-04 11:30:00,20.06,20.1,19.96,19.98,47300.0,11.122,11.1442,11.0665,11.0776,47300.0
2009-02-04 11:40:00,19.98,20.02,19.86,19.88,46100.0,11.0776,11.0998,11.0111,11.0222,46100.0
2009-02-04 11:50:00,19.9,19.97,19.89,19.92,22000.0,11.0333,11.0721,11.0277,11.0444,22000.0
2009-02-04 12:00:00,19.92,19.94,19.89,19.92,60600.0,11.0444,11.0555,11.0277,11.0444,60600.0
2009-02-04 12:10:00,19.92,19.93,19.86,19.88,27900.0,11.0444,11.0499,11.0111,11.0222,27900.0
2009-02-04 12:20:00,19.89,19.89,19.78,19.84,45300.0,11.0277,11.0277,10.9668,11.0,45300.0
2009-02-04 12:30:00,19.85,19.87,19.8,19.8,15100.0,11.0056,11.0167,10.9778,10.9778,15100.0
2009-02-04 12:40:00,19.81,19.86,19.79,19.86,27300.0,10.9834,11.0111,10.9723,11.0111,27300.0
2009-02-04 12:50:00,19.85,19.85,19.73,19.73,26400.0,11.0056,11.0056,10.939,10.939,26400.0
2009-02-04 13:00:00,19.73,19.73,19.7,19.73,29300.0,10.939,10.939,10.9224,10.939,29300.0
2009-02-04 13:10:00,19.74,19.74,19.66,19.68,31600.0,10.9446,10.9446,10.9002,10.9113,31600.0
2009-02-04 13:20:00,19.69,19.78,19.69,19.74,95900.0,10.9169,10.9668,10.9169,10.9446,95900.0
2009-02-04 13:30:00,19.74,19.78,19.56,19.56,102200.0,10.9446,10.9668,10.8448,10.8448,102200.0
2009-02-04 13:40:00,19.56,19.57,19.38,19.39,129000.0,10.8448,10.8503,10.745,10.7505,129000.0
2009-02-04 13:50:00,19.39,19.44,19.22,19.33,222700.0,10.7505,10.7782,10.6563,10.7173,222700.0
2009-02-04 14:00:00,19.32,19.42,19.28,19.28,142400.0,10.7117,10.7672,10.6895,10.6895,142400.0
2009-02-04 14:10:00,19.28,19.36,19.24,19.32,138900.0,10.6895,10.7339,10.6674,10.7117,138900.0
2009-02-04 14:20:00,19.32,19.35,19.17,19.21,106700.0,10.7117,10.7283,10.6285,10.6507,106700.0
2009-02-04 14:30:00,19.2,19.24,19.16,19.18,105100.0,10.6452,10.6674,10.623,10.6341,105100.0
2009-02-04 14:40:00,19.19,19.25,19.12,19.19,94700.0,10.6396,10.6729,10.6008,10.6396,94700.0
2009-02-04 14:50:00,19.18,19.35,19.14,19.33,181900.0,10.6341,10.7283,10.6119,10.7173,181900.0
2009-02-04 15:00:00,19.32,19.46,19.25,19.4,232100.0,10.7117,10.7893,10.6729,10.7561,232100.0
2009-02-04 15:10:00,19.41,19.45,19.33,19.43,90200.0,10.7616,10.7838,10.7173,10.7727,90200.0
2009-02-04 15:20:00,19.42,19.42,19.3,19.34,165500.0,10.7672,10.7672,10.7006,10.7228,165500.0
2009-02-04 15:30:00,19.33,19.37,19.23,19.26,194200.0,10.7173,10.7394,10.6618,10.6784,194200.0
2009-02-04 15:40:00,19.27,19.34,19.26,19.29,183100.0,10.684,10.7228,10.6784,10.6951,183100.0
2009-02-04 15:50:00,19.29,19.34,19.22,19.27,319800.0,10.6951,10.7228,10.6563,10.684,319800.0
2009-02-05 09:30:00,18.92,19.11,18.73,19.09,118700.0,10.4899,10.5953,10.3846,10.5842,118700.0
2009-02-05 09:40:00,19.07,19.23,19.07,19.15,120900.0,10.5731,10.6618,10.5731,10.6175,120900.0
2009-02-05 09:50:00,19.15,19.19,18.84,18.87,92100.0,10.6175,10.6396,10.4456,10.4622,92100.0
2009-02-05 10:00:00,18.87,19.08,18.85,19.04,107600.0,10.4622,10.5786,10.4511,10.5565,107600.0
2009-02-05 10:10:00,19.04,19.38,19.03,19.35,158800.0,10.5565,10.745,10.5509,10.7283,158800.0
2009-02-05 10:20:00,19.35,19.52,19.26,19.33,107900.0,10.7283,10.8226,10.6784,10.7173,107900.0
2009-02-05 10:30:00,19.35,19.62,19.25,19.59,102500.0,10.7283,10.878,10.6729,10.8614,102500.0
2009-02-05 10:40:00,19.59,19.83,19.58,19.64,147400.0,10.8614,10.9945,10.8559,10.8891,147400.0
2009-02-05 10:50:00,19.64,20.0,19.63,19.81,181500.0,10.8891,11.0887,10.8836,10.9834,181500.0
2009-02-05 11:00:00,19.83,19.96,19.73,19.88,94800.0,10.9945,11.0665,10.939,11.0222,94800.0
2009-02-05 11:10:00,19.87,19.92,19.64,19.7,121800.0,11.0167,11.0444,10.8891,10.9224,121800.0
2009-02-05 11:20:00,19.7,19.76,19.58,19.72,115800.0,10.9224,10.9557,10.8559,10.9335,115800.0
2009-02-05 11:30:00,19.71,19.92,19.71,19.77,91300.0,10.9279,11.0444,10.9279,10.9612,91300.0
2009-02-05 11:40:00,19.76,19.82,19.72,19.74,62400.0,10.9557,10.9889,10.9335,10.9446,62400.0
2009-02-05 11:50:00,19.75,19.93,19.75,19.93,64700.0,10.9501,11.0499,10.9501,11.0499,64700.0
2009-02-05 12:00:00,19.92,20.07,19.9,20.02,119700.0,11.0444,11.1275,11.0333,11.0998,119700.0
2009-02-05 12:10:00,20.04,20.15,19.94,19.98,88100.0,11.1109,11.1719,11.0555,11.0776,88100.0
2009-02-05 12:20:00,19.99,20.13,19.94,19.95,76300.0,11.0832,11.1608,11.0555,11.061,76300.0
2009-02-05 12:30:00,19.94,19.99,19.75,19.8,93800.0,11.0555,11.0832,10.9501,10.9778,93800.0
2009-02-05 12:40:00,19.79,19.91,19.79,19.87,47900.0,10.9723,11.0388,10.9723,11.0167,47900.0
2009-02-05 12:50:00,19.87,19.93,19.74,19.91,83200.0,11.0167,11.0499,10.9446,11.0388,83200.0
2009-02-05 13:00:00,19.93,19.96,19.83,19.93,88600.0,11.0499,11.0665,10.9945,11.0499,88600.0
2009-02-05 13:10:00,19.93,19.95,19.72,19.76,115000.0,11.0499,11.061,10.9335,10.9557,115000.0
2009-02-05 13:20:00,19.76,19.79,19.68,19.7,66300.0,10.9557,10.9723,10.9113,10.9224,66300.0
2009-02-05 13:30:00,19.7,19.79,19.68,19.72,72300.0,10.9224,10.9723,10.9113,10.9335,72300.0
2009-02-05 13:40:00,19.72,19.78,19.65,19.75,122300.0,10.9335,10.9668,10.8947,10.9501,122300.0
2009-02-05 13:50:00,19.74,19.79,19.64,19.68,79100.0,10.9446,10.9723,10.8891,10.9113,79100.0
2009-02-05 14:00:00,19.67,19.88,19.66,19.88,132300.0,10.9058,11.0222,10.9002,11.0222,132300.0
2009-02-05 14:10:00,19.88,19.88,19.77,19.85,118400.0,11.0222,11.0222,10.9612,11.0056,118400.0
2009-02-05 14:20:00,19.84,20.08,19.83,20.08,147600.0,11.0,11.1331,10.9945,11.1331,147600.0
2009-02-05 14:30:00,20.07,20.15,19.99,20.14,131100.0,11.1275,11.1719,11.0832,11.1663,131100.0
2009-02-05 14:40:00,20.14,20.16,19.98,19.98,106800.0,11.1663,11.1774,11.0776,11.0776,106800.0
2009-02-05 14:50:00,19.98,20.0,19.77,19.83,153900.0,11.0776,11.0887,10.9612,10.9945,153900.0
2009-02-05 15:00:00,19.84,19.92,19.63,19.67,167800.0,11.0,11.0444,10.8836,10.9058,167800.0
2009-02-05 15:10:00,19.67,19.85,19.67,19.69,116200.0,10.9058,11.0056,10.9058,10.9169,116200.0
2009-02-05 15:20:00,19.69,19.81,19.69,19.78,77200.0,10.9169,10.9834,10.9169,10.9668,77200.0
2009-02-05 15:30:00,19.79,19.84,19.69,19.69,99000.0,10.9723,11.0,10.9169,10.9169,99000.0
2009-02-05 15:40:00,19.7,19.8,19.7,19.73,140000.0,10.9224,10.9778,10.9224,10.939,140000.0
2009-02-05 15:50:00,19.74,19.86,19.71,19.81,341800.0,10.9446,11.0111,10.9279,10.9834,341800.0
2009-02-06 09:30:00,19.78,20.38,19.71,20.24,92600.0,10.9668,11.2994,10.9279,11.2218,92600.0
2009-02-06 09:40:00,20.26,20.42,20.16,20.18,139700.0,11.2329,11.3216,11.1774,11.1885,139700.0
2009-02-06 09:50:00,20.18,20.43,20.13,20.37,145300.0,11.1885,11.3271,11.1608,11.2939,145300.0
2009-02-06 10:00:00,20.37,20.42,20.21,20.26,111100.0,11.2939,11.3216,11.2052,11.2329,111100.0
2009-02-06 10:10:00,20.26,20.45,20.23,20.23,130600.0,11.2329,11.3382,11.2162,11.2162,130600.0
2009-02-06 10:20:00,20.24,20.33,20.18,20.3,88200.0,11.2218,11.2717,11.1885,11.2551,88200.0
2009-02-06 10:30:00,20.29,20.33,20.2,20.3,83800.0,11.2495,11.2717,11.1996,11.2551,83800.0
2009-02-06 10:40:00,20.3,20.33,20.17,20.31,51700.0,11.2551,11.2717,11.183,11.2606,51700.0
2009-02-06 10:50:00,20.32,20.4,20.3,20.32,44000.0,11.2661,11.3105,11.2551,11.2661,44000.0
2009-02-06 11:00:00,20.31,20.54,20.31,20.46,88800.0,11.2606,11.3881,11.2606,11.3438,88800.0
2009-02-06 11:10:00,20.46,20.53,20.46,20.5,93900.0,11.3438,11.3826,11.3438,11.3659,93900.0
2009-02-06 11:20:00,20.49,20.49,20.32,20.33,92000.0,11.3604,11.3604,11.2661,11.2717,92000.0
2009-02-06 11:30:00,20.34,20.35,20.3,20.33,50500.0,11.2772,11.2828,11.2551,11.2717,50500.0
2009-02-06 11:40:00,20.33,20.43,20.31,20.37,59200.0,11.2717,11.3271,11.2606,11.2939,59200.0
2009-02-06 11:50:00,20.37,20.45,20.36,20.4,154200.0,11.2939,11.3382,11.2883,11.3105,154200.0
2009-02-06 12:00:00,20.4,20.4,20.28,20.36,43900.0,11.3105,11.3105,11.244,11.2883,43900.0
2009-02-06 12:10:00,20.35,20.38,20.26,20.26,53800.0,11.2828,11.2994,11.2329,11.2329,53800.0
2009-02-06 12:20:00,20.27,20.38,20.26,20.26,48600.0,11.2384,11.2994,11.2329,11.2329,48600.0
2009-02-06 12:30:00,20.27,20.38,20.26,20.35,50900.0,11.2384,11.2994,11.2329,11.2828,50900.0
2009-02-06 12:40:00,20.36,20.4,20.33,20.35,42600.0,11.2883,11.3105,11.2717,11.2828,42600.0
2009-02-06 12:50:00,20.35,20.39,20.33,20.36,32500.0,11.2828,11.305,11.2717,11.2883,32500.0
2009-02-06 13:00:00,20.37,20.48,20.36,20.47,68400.0,11.2939,11.3549,11.2883,11.3493,68400.0
2009-02-06 13:10:00,20.47,20.59,20.46,20.59,84900.0,11.3493,11.4158,11.3438,11.4158,84900.0
2009-02-06 13:20:00,20.59,20.59,20.47,20.57,122100.0,11.4158,11.4158,11.3493,11.4048,122100.0
2009-02-06 13:30:00,20.58,20.71,20.58,20.69,69100.0,11.4103,11.4824,11.4103,11.4713,69100.0
2009-02-06 13:40:00,20.7,20.74,20.6,20.64,125000.0,11.4768,11.499,11.4214,11.4436,125000.0
2009-02-06 13:50:00,20.64,20.65,20.6,20.64,31100.0,11.4436,11.4491,11.4214,11.4436,31100.0
2009-02-06 14:00:00,20.64,20.65,20.51,20.51,102500.0,11.4436,11.4491,11.3715,11.3715,102500.0
2009-02-06 14:10:00,20.51,20.56,20.47,20.48,69100.0,11.3715,11.3992,11.3493,11.3549,69100.0
2009-02-06 14:20:00,20.48,20.54,20.46,20.53,61300.0,11.3549,11.3881,11.3438,11.3826,61300.0
2009-02-06 14:30:00,20.52,20.6,20.5,20.52,62400.0,11.377,11.4214,11.3659,11.377,62400.0
2009-02-06 14:40:00,20.53,20.56,20.46,20.47,73000.0,11.3826,11.3992,11.3438,11.3493,73000.0
2009-02-06 14:50:00,20.46,20.53,20.41,20.52,61800.0,11.3438,11.3826,11.316,11.377,61800.0
2009-02-06 15:00:00,20.52,20.53,20.34,20.36,195800.0,11.377,11.3826,11.2772,11.2883,195800.0
2009-02-06 15:10:00,20.36,20.46,20.33,20.42,151200.0,11.2883,11.3438,11.2717,11.3216,151200.0
2009-02-06 15:20:00,20.41,20.49,20.36,20.47,112800.0,11.316,11.3604,11.2883,11.3493,112800.0
2009-02-06 15:30:00,20.47,20.55,20.47,20.53,102900.0,11.3493,11.3937,11.3493,11.3826,102900.0
2009-02-06 15:40:00,20.53,20.63,20.5,20.51,198600.0,11.3826,11.438,11.3659,11.3715,198600.0
2009-02-06 15:50:00,20.51,20.59,20.45,20.51,361300.0,11.3715,11.4158,11.3382,11.3715,361300.0
2009-02-09 09:30:00,20.54,20.54,20.03,20.25,61300.0,11.3881,11.3881,11.1054,11.2273,61300.0
2009-02-09 09:40:00,20.23,20.44,20.18,20.4,116800.0,11.2162,11.3327,11.1885,11.3105,116800.0
2009-02-09 09:50:00,20.4,20.44,20.29,20.38,93800.0,11.3105,11.3327,11.2495,11.2994,93800.0
2009-02-09 10:00:00,20.37,20.37,20.17,20.3,161000.0,11.2939,11.2939,11.183,11.2551,161000.0
2009-02-09 10:10:00,20.3,20.33,20.17,20.19,83600.0,11.2551,11.2717,11.183,11.1941,83600.0
2009-02-09 10:20:00,20.19,20.32,20.17,20.24,133500.0,11.1941,11.2661,11.183,11.2218,133500.0
2009-02-09 10:30:00,20.25,20.45,20.22,20.44,164800.0,11.2273,11.3382,11.2107,11.3327,164800.0
2009-02-09 10:40:00,20.45,20.77,20.43,20.71,189100.0,11.3382,11.5156,11.3271,11.4824,189100.0
2009-02-09 10:50:00,20.7,20.79,20.55,20.79,183200.0,11.4768,11.5267,11.3937,11.5267,183200.0
2009-02-09 11:00:00,20.79,20.86,20.66,20.72,215800.0,11.5267,11.5655,11.4547,11.4879,215800.0
2009-02-09 11:10:00,20.73,20.73,20.62,20.67,126200.0,11.4935,11.4935,11.4325,11.4602,126200.0
2009-02-09 11:20:00,20.67,20.75,20.65,20.69,172200.0,11.4602,11.5046,11.4491,11.4713,172200.0
2009-02-09 11:30:00,20.69,20.7,20.57,20.62,95600.0,11.4713,11.4768,11.4048,11.4325,95600.0
2009-02-09 11:40:00,20.63,20.63,20.5,20.57,99600.0,11.438,11.438,11.3659,11.4048,99600.0
2009-02-09 11:50:00,20.57,20.76,20.57,20.76,112600.0,11.4048,11.5101,11.4048,11.5101,112600.0
2009-02-09 12:00:00,20.76,20.78,20.64,20.69,98700.0,11.5101,11.5212,11.4436,11.4713,98700.0
2009-02-09 12:10:00,20.68,20.81,20.66,20.77,97300.0,11.4657,11.5378,11.4547,11.5156,97300.0
2009-02-09 12:20:00,20.76,20.85,20.73,20.82,128200.0,11.5101,11.56,11.4935,11.5434,128200.0
2009-02-09 12:30:00,20.83,20.85,20.79,20.82,105400.0,11.5489,11.56,11.5267,11.5434,105400.0
2009-02-09 12:40:00,20.83,20.89,20.76,20.89,144200.0,11.5489,11.5822,11.5101,11.5822,144200.0
2009-02-09 12:50:00,20.88,21.02,20.87,20.95,124400.0,11.5766,11.6543,11.5711,11.6154,124400.0
2009-02-09 13:00:00,20.95,20.99,20.81,20.82,123600.0,11.6154,11.6376,11.5378,11.5434,123600.0
2009-02-09 13:10:00,20.82,20.83,20.71,20.71,119600.0,11.5434,11.5489,11.4824,11.4824,119600.0
2009-02-09 13:20:00,20.72,20.84,20.72,20.8,88100.0,11.4879,11.5545,11.4879,11.5323,88100.0
2009-02-09 13:30:00,20.8,20.81,20.67,20.78,132800.0,11.5323,11.5378,11.4602,11.5212,132800.0
2009-02-09 13:40:00,20.76,20.8,20.69,20.72,78000.0,11.5101,11.5323,11.4713,11.4879,78000.0
2009-02-09 13:50:00,20.72,20.81,20.69,20.8,75800.0,11.4879,11.5378,11.4713,11.5323,75800.0
2009-02-09 14:00:00,20.79,20.81,20.73,20.76,76600.0,11.5267,11.5378,11.4935,11.5101,76600.0
2009-02-09 14:10:00,20.75,20.76,20.65,20.7,193300.0,11.5046,11.5101,11.4491,11.4768,193300.0
2009-02-09 14:20:00,20.7,20.75,20.55,20.61,232800.0,11.4768,11.5046,11.3937,11.4269,232800.0
2009-02-09 14:30:00,20.61,20.66,20.58,20.64,125200.0,11.4269,11.4547,11.4103,11.4436,125200.0
2009-02-09 14:40:00,20.64,20.68,20.55,20.63,218800.0,11.4436,11.4657,11.3937,11.438,218800.0
2009-02-09 14:50:00,20.63,20.67,20.62,20.66,102900.0,11.438,11.4602,11.4325,11.4547,102900.0
2009-02-09 15:00:00,20.66,20.68,20.54,20.57,186200.0,11.4547,11.4657,11.3881,11.4048,186200.0
2009-02-09 15:10:00,20.57,20.68,20.49,20.66,157800.0,11.4048,11.4657,11.3604,11.4547,157800.0
2009-02-09 15:20:00,20.65,20.74,20.64,20.72,132700.0,11.4491,11.499,11.4436,11.4879,132700.0
2009-02-09 15:30:00,20.73,20.78,20.67,20.67,226200.0,11.4935,11.5212,11.4602,11.4602,226200.0
2009-02-09 15:40:00,20.67,20.76,20.67,20.76,216900.0,11.4602,11.5101,11.4602,11.5101,216900.0
2009-02-09 15:50:00,20.76,20.8,20.71,20.72,423300.0,11.5101,11.5323,11.4824,11.4879,423300.0
2009-02-10 09:30:00,20.7,20.86,19.61,20.64,200700.0,11.4768,11.5655,10.8725,11.4436,200700.0
2009-02-10 09:40:00,20.69,21.12,20.62,20.92,318400.0,11.4713,11.7097,11.4325,11.5988,318400.0
2009-02-10 09:50:00,20.91,21.37,20.91,21.07,257400.0,11.5933,11.8483,11.5933,11.682,257400.0
2009-02-10 10:00:00,21.08,21.25,21.03,21.14,161500.0,11.6875,11.7818,11.6598,11.7208,161500.0
2009-02-10 10:10:00,21.14,21.15,20.76,20.76,195300.0,11.7208,11.7263,11.5101,11.5101,195300.0
2009-02-10 10:20:00,20.78,20.82,20.51,20.52,245100.0,11.5212,11.5434,11.3715,11.377,245100.0
2009-02-10 10:30:00,20.54,20.61,20.45,20.53,118600.0,11.3881,11.4269,11.3382,11.3826,118600.0
2009-02-10 10:40:00,20.53,20.65,20.5,20.55,93700.0,11.3826,11.4491,11.3659,11.3937,93700.0
2009-02-10 10:50:00,20.55,20.56,20.41,20.49,112400.0,11.3937,11.3992,11.316,11.3604,112400.0
2009-02-10 11:00:00,20.49,20.56,19.99,20.12,254000.0,11.3604,11.3992,11.0832,11.1553,254000.0
2009-02-10 11:10:00,20.14,20.27,19.88,20.27,221300.0,11.1663,11.2384,11.0222,11.2384,221300.0
2009-02-10 11:20:00,20.27,20.4,20.16,20.22,220100.0,11.2384,11.3105,11.1774,11.2107,220100.0
2009-02-10 11:30:00,20.22,20.22,19.69,20.01,226100.0,11.2107,11.2107,10.9169,11.0943,226100.0
2009-02-10 11:40:00,20.0,20.25,19.98,20.14,181200.0,11.0887,11.2273,11.0776,11.1663,181200.0
2009-02-10 11:50:00,20.14,20.23,20.01,20.13,100400.0,11.1663,11.2162,11.0943,11.1608,100400.0
2009-02-10 12:00:00,20.14,20.18,20.03,20.09,82100.0,11.1663,11.1885,11.1054,11.1386,82100.0
2009-02-10 12:10:00,20.08,20.25,20.08,20.19,41800.0,11.1331,11.2273,11.1331,11.1941,41800.0
2009-02-10 12:20:00,20.19,20.19,19.97,20.03,59200.0,11.1941,11.1941,11.0721,11.1054,59200.0
2009-02-10 12:30:00,20.02,20.04,19.89,19.99,57700.0,11.0998,11.1109,11.0277,11.0832,57700.0
2009-02-10 12:40:00,20.0,20.07,19.99,20.06,30900.0,11.0887,11.1275,11.0832,11.122,30900.0
2009-02-10 12:50:00,20.06,20.13,20.06,20.09,78600.0,11.122,11.1608,11.122,11.1386,78600.0
2009-02-10 13:00:00,20.08,20.08,19.87,19.93,88500.0,11.1331,11.1331,11.0167,11.0499,88500.0
2009-02-10 13:10:00,19.94,20.02,19.89,19.89,99900.0,11.0555,11.0998,11.0277,11.0277,99900.0
2009-02-10 13:20:00,19.89,19.94,19.75,19.88,140700.0,11.0277,11.0555,10.9501,11.0222,140700.0
2009-02-10 13:30:00,19.88,20.02,19.83,19.98,98900.0,11.0222,11.0998,10.9945,11.0776,98900.0
2009-02-10 13:40:00,19.98,20.04,19.95,20.01,98000.0,11.0776,11.1109,11.061,11.0943,98000.0
2009-02-10 13:50:00,20.01,20.05,19.94,20.01,86000.0,11.0943,11.1164,11.0555,11.0943,86000.0
2009-02-10 14:00:00,20.01,20.06,19.95,19.96,106300.0,11.0943,11.122,11.061,11.0665,106300.0
2009-02-10 14:10:00,19.96,19.99,19.9,19.97,122900.0,11.0665,11.0832,11.0333,11.0721,122900.0
2009-02-10 14:20:00,19.97,19.97,19.75,19.77,118000.0,11.0721,11.0721,10.9501,10.9612,118000.0
2009-02-10 14:30:00,19.77,19.77,19.67,19.75,102000.0,10.9612,10.9612,10.9058,10.9501,102000.0
2009-02-10 14:40:00,19.74,19.82,19.72,19.78,95700.0,10.9446,10.9889,10.9335,10.9668,95700.0
2009-02-10 14:50:00,19.77,19.83,19.69,19.73,253900.0,10.9612,10.9945,10.9169,10.939,253900.0
2009-02-10 15:00:00,19.74,19.87,19.74,19.8,137100.0,10.9446,11.0167,10.9446,10.9778,137100.0
2009-02-10 15:10:00,19.8,19.83,19.6,19.64,202500.0,10.9778,10.9945,10.867,10.8891,202500.0
2009-02-10 15:20:00,19.64,19.74,19.58,19.67,254500.0,10.8891,10.9446,10.8559,10.9058,254500.0
2009-02-10 15:30:00,19.67,19.73,19.63,19.64,305000.0,10.9058,10.939,10.8836,10.8891,305000.0
2009-02-10 15:40:00,19.63,19.83,19.59,19.75,381700.0,10.8836,10.9945,10.8614,10.9501,381700.0
2009-02-10 15:50:00,19.75,19.78,19.66,19.68,554300.0,10.9501,10.9668,10.9002,10.9113,554300.0
2009-02-11 09:30:00,19.85,19.89,19.39,19.74,124200.0,11.0056,11.0277,10.7505,10.9446,124200.0
2009-02-11 09:40:00,19.73,19.74,19.47,19.62,145500.0,10.939,10.9446,10.7949,10.878,145500.0
2009-02-11 09:50:00,19.65,19.86,19.65,19.66,99200.0,10.8947,11.0111,10.8947,10.9002,99200.0
2009-02-11 10:00:00,19.65,19.72,19.4,19.45,173700.0,10.8947,10.9335,10.7561,10.7838,173700.0
2009-02-11 10:10:00,19.46,19.54,19.33,19.4,165600.0,10.7893,10.8337,10.7173,10.7561,165600.0
2009-02-11 10:20:00,19.39,19.48,19.2,19.21,96700.0,10.7505,10.8004,10.6452,10.6507,96700.0
2009-02-11 10:30:00,19.2,19.3,19.08,19.16,168300.0,10.6452,10.7006,10.5786,10.623,168300.0
2009-02-11 10:40:00,19.16,19.44,19.15,19.41,179000.0,10.623,10.7782,10.6175,10.7616,179000.0
2009-02-11 10:50:00,19.42,19.48,19.33,19.44,110400.0,10.7672,10.8004,10.7173,10.7782,110400.0
2009-02-11 11:00:00,19.44,19.47,19.32,19.36,85800.0,10.7782,10.7949,10.7117,10.7339,85800.0
2009-02-11 11:10:00,19.35,19.57,19.33,19.46,104400.0,10.7283,10.8503,10.7173,10.7893,104400.0
2009-02-11 11:20:00,19.46,19.51,19.42,19.49,46900.0,10.7893,10.8171,10.7672,10.806,46900.0
2009-02-11 11:30:00,19.48,19.63,19.47,19.47,104900.0,10.8004,10.8836,10.7949,10.7949,104900.0
2009-02-11 11:40:00,19.47,19.5,19.41,19.47,67200.0,10.7949,10.8115,10.7616,10.7949,67200.0
2009-02-11 11:50:00,19.47,19.57,19.46,19.55,78300.0,10.7949,10.8503,10.7893,10.8392,78300.0
2009-02-11 12:00:00,19.55,19.58,19.5,19.58,37900.0,10.8392,10.8559,10.8115,10.8559,37900.0
2009-02-11 12:10:00,19.58,19.58,19.45,19.49,58500.0,10.8559,10.8559,10.7838,10.806,58500.0
2009-02-11 12:20:00,19.49,19.59,19.48,19.56,52600.0,10.806,10.8614,10.8004,10.8448,52600.0
2009-02-11 12:30:00,19.55,19.57,19.45,19.57,56500.0,10.8392,10.8503,10.7838,10.8503,56500.0
2009-02-11 12:40:00,19.58,19.65,19.58,19.58,63100.0,10.8559,10.8947,10.8559,10.8559,63100.0
2009-02-11 12:50:00,19.59,19.62,19.45,19.48,45700.0,10.8614,10.878,10.7838,10.8004,45700.0
2009-02-11 13:00:00,19.47,19.57,19.41,19.42,62600.0,10.7949,10.8503,10.7616,10.7672,62600.0
2009-02-11 13:10:00,19.42,19.48,19.36,19.37,54500.0,10.7672,10.8004,10.7339,10.7394,54500.0
2009-02-11 13:20:00,19.38,19.44,19.33,19.38,48800.0,10.745,10.7782,10.7173,10.745,48800.0
2009-02-11 13:30:00,19.39,19.39,19.31,19.32,24700.0,10.7505,10.7505,10.7062,10.7117,24700.0
2009-02-11 13:40:00,19.32,19.32,19.13,19.15,89500.0,10.7117,10.7117,10.6064,10.6175,89500.0
2009-02-11 13:50:00,19.15,19.21,19.13,19.14,73700.0,10.6175,10.6507,10.6064,10.6119,73700.0
2009-02-11 14:00:00,19.15,19.18,19.13,19.18,26400.0,10.6175,10.6341,10.6064,10.6341,26400.0
2009-02-11 14:10:00,19.18,19.18,19.04,19.11,87100.0,10.6341,10.6341,10.5565,10.5953,87100.0
2009-02-11 14:20:00,19.09,19.27,19.08,19.24,56500.0,10.5842,10.684,10.5786,10.6674,56500.0
2009-02-11 14:30:00,19.23,19.34,19.21,19.32,71600.0,10.6618,10.7228,10.6507,10.7117,71600.0
2009-02-11 14:40:00,19.32,19.35,19.27,19.28,44500.0,10.7117,10.7283,10.684,10.6895,44500.0
2009-02-11 14:50:00,19.27,19.63,19.27,19.53,297200.0,10.684,10.8836,10.684,10.8281,297200.0
2009-02-11 15:00:00,19.54,19.57,19.4,19.4,202300.0,10.8337,10.8503,10.7561,10.7561,202300.0
2009-02-11 15:10:00,19.4,19.57,19.4,19.49,129100.0,10.7561,10.8503,10.7561,10.806,129100.0
2009-02-11 15:20:00,19.49,19.49,19.33,19.38,149700.0,10.806,10.806,10.7173,10.745,149700.0
2009-02-11 15:30:00,19.39,19.44,19.25,19.3,180500.0,10.7505,10.7782,10.6729,10.7006,180500.0
2009-02-11 15:40:00,19.31,19.41,19.29,19.34,146700.0,10.7062,10.7616,10.6951,10.7228,146700.0
2009-02-11 15:50:00,19.34,19.45,19.3,19.45,418900.0,10.7228,10.7838,10.7006,10.7838,418900.0
2009-02-12 09:30:00,19.09,19.22,18.81,19.11,152800.0,10.5842,10.6563,10.4289,10.5953,152800.0
2009-02-12 09:40:00,19.11,19.32,18.99,19.2,100000.0,10.5953,10.7117,10.5287,10.6452,100000.0
2009-02-12 09:50:00,19.21,19.23,18.91,19.07,127000.0,10.6507,10.6618,10.4844,10.5731,127000.0
2009-02-12 10:00:00,19.06,19.19,18.88,19.19,184300.0,10.5676,10.6396,10.4678,10.6396,184300.0
2009-02-12 10:10:00,19.18,19.23,19.04,19.09,180900.0,10.6341,10.6618,10.5565,10.5842,180900.0
2009-02-12 10:20:00,19.09,19.41,19.08,19.39,140600.0,10.5842,10.7616,10.5786,10.7505,140600.0
2009-02-12 10:30:00,19.39,19.48,19.32,19.38,236300.0,10.7505,10.8004,10.7117,10.745,236300.0
2009-02-12 10:40:00,19.37,19.64,19.31,19.6,219800.0,10.7394,10.8891,10.7062,10.867,219800.0
2009-02-12 10:50:00,19.6,19.68,19.47,19.53,194100.0,10.867,10.9113,10.7949,10.8281,194100.0
2009-02-12 11:00:00,19.52,19.66,19.44,19.63,101100.0,10.8226,10.9002,10.7782,10.8836,101100.0
2009-02-12 11:10:00,19.62,19.62,19.39,19.41,72300.0,10.878,10.878,10.7505,10.7616,72300.0
2009-02-12 11:20:00,19.4,19.55,19.36,19.47,83600.0,10.7561,10.8392,10.7339,10.7949,83600.0
2009-02-12 11:30:00,19.46,19.56,19.44,19.48,60400.0,10.7893,10.8448,10.7782,10.8004,60400.0
2009-02-12 11:40:00,19.48,19.78,19.48,19.75,119200.0,10.8004,10.9668,10.8004,10.9501,119200.0
2009-02-12 11:50:00,19.74,19.82,19.71,19.71,91800.0,10.9446,10.9889,10.9279,10.9279,91800.0
2009-02-12 12:00:00,19.7,19.8,19.69,19.71,110000.0,10.9224,10.9778,10.9169,10.9279,110000.0
2009-02-12 12:10:00,19.71,19.71,19.62,19.66,38100.0,10.9279,10.9279,10.878,10.9002,38100.0
2009-02-12 12:20:00,19.67,19.91,19.65,19.84,88000.0,10.9058,11.0388,10.8947,11.0,88000.0
2009-02-12 12:30:00,19.84,19.85,19.8,19.8,28900.0,11.0,11.0056,10.9778,10.9778,28900.0
2009-02-12 12:40:00,19.8,19.8,19.66,19.67,30400.0,10.9778,10.9778,10.9002,10.9058,30400.0
2009-02-12 12:50:00,19.66,19.67,19.56,19.56,24000.0,10.9002,10.9058,10.8448,10.8448,24000.0
2009-02-12 13:00:00,19.57,19.57,19.41,19.47,85600.0,10.8503,10.8503,10.7616,10.7949,85600.0
2009-02-12 13:10:00,19.48,19.56,19.32,19.33,104300.0,10.8004,10.8448,10.7117,10.7173,104300.0
2009-02-12 13:20:00,19.33,19.37,19.2,19.27,128000.0,10.7173,10.7394,10.6452,10.684,128000.0
2009-02-12 13:30:00,19.27,19.32,19.18,19.2,57300.0,10.684,10.7117,10.6341,10.6452,57300.0
2009-02-12 13:40:00,19.21,19.29,19.16,19.25,53600.0,10.6507,10.6951,10.623,10.6729,53600.0
2009-02-12 13:50:00,19.26,19.36,19.22,19.32,101100.0,10.6784,10.7339,10.6563,10.7117,101100.0
2009-02-12 14:00:00,19.31,19.35,19.19,19.29,51400.0,10.7062,10.7283,10.6396,10.6951,51400.0
2009-02-12 14:10:00,19.28,19.44,19.28,19.37,59300.0,10.6895,10.7782,10.6895,10.7394,59300.0
2009-02-12 14:20:00,19.37,19.43,19.31,19.33,52300.0,10.7394,10.7727,10.7062,10.7173,52300.0
2009-02-12 14:30:00,19.33,19.33,19.19,19.26,87000.0,10.7173,10.7173,10.6396,10.6784,87000.0
2009-02-12 14:40:00,19.24,19.25,19.08,19.16,85900.0,10.6674,10.6729,10.5786,10.623,85900.0
2009-02-12 14:50:00,19.15,19.23,19.11,19.2,86100.0,10.6175,10.6618,10.5953,10.6452,86100.0
2009-02-12 15:00:00,19.2,19.23,19.05,19.23,145100.0,10.6452,10.6618,10.562,10.6618,145100.0
2009-02-12 15:10:00,19.23,19.39,19.21,19.34,208800.0,10.6618,10.7505,10.6507,10.7228,208800.0
2009-02-12 15:20:00,19.34,19.55,19.25,19.55,309300.0,10.7228,10.8392,10.6729,10.8392,309300.0
2009-02-12 15:30:00,19.55,19.56,19.37,19.41,245900.0,10.8392,10.8448,10.7394,10.7616,245900.0
2009-02-12 15:40:00,19.41,19.65,19.41,19.56,251100.0,10.7616,10.8947,10.7616,10.8448,251100.0
2009-02-12 15:50:00,19.56,19.68,19.51,19.65,279700.0,10.8448,10.9113,10.8171,10.8947,279700.0
2009-02-13 09:30:00,19.63,19.82,19.58,19.7,57100.0,10.8836,10.9889,10.8559,10.9224,57100.0
2009-02-13 09:40:00,19.7,19.75,19.58,19.69,99800.0,10.9224,10.9501,10.8559,10.9169,99800.0
2009-02-13 09:50:00,19.72,19.96,19.66,19.94,112700.0,10.9335,11.0665,10.9002,11.0555,112700.0
2009-02-13 10:00:00,19.93,20.02,19.87,19.91,134100.0,11.0499,11.0998,11.0167,11.0388,134100.0
2009-02-13 10:10:00,19.91,20.05,19.84,19.87,170800.0,11.0388,11.1164,11.0,11.0167,170800.0
2009-02-13 10:20:00,19.88,20.05,19.87,20.04,102400.0,11.0222,11.1164,11.0167,11.1109,102400.0
2009-02-13 10:30:00,20.04,20.15,20.04,20.11,152000.0,11.1109,11.1719,11.1109,11.1497,152000.0
2009-02-13 10:40:00,20.11,20.11,19.94,20.0,81600.0,11.1497,11.1497,11.0555,11.0887,81600.0
2009-02-13 10:50:00,20.0,20.12,20.0,20.09,62000.0,11.0887,11.1553,11.0887,11.1386,62000.0
2009-02-13 11:00:00,20.08,20.08,19.89,19.92,67700.0,11.1331,11.1331,11.0277,11.0444,67700.0
2009-02-13 11:10:00,19.92,19.93,19.73,19.77,63900.0,11.0444,11.0499,10.939,10.9612,63900.0
2009-02-13 11:20:00,19.77,19.81,19.66,19.81,75500.0,10.9612,10.9834,10.9002,10.9834,75500.0
2009-02-13 11:30:00,19.8,19.9,19.78,19.88,60500.0,10.9778,11.0333,10.9668,11.0222,60500.0
2009-02-13 11:40:00,19.87,19.9,19.73,19.76,65700.0,11.0167,11.0333,10.939,10.9557,65700.0
2009-02-13 11:50:00,19.76,19.82,19.71,19.73,50700.0,10.9557,10.9889,10.9279,10.939,50700.0
2009-02-13 12:00:00,19.73,19.79,19.73,19.77,36200.0,10.939,10.9723,10.939,10.9612,36200.0
2009-02-13 12:10:00,19.78,19.89,19.78,19.84,81700.0,10.9668,11.0277,10.9668,11.0,81700.0
2009-02-13 12:20:00,19.83,19.93,19.78,19.91,36000.0,10.9945,11.0499,10.9668,11.0388,36000.0
2009-02-13 12:30:00,19.92,19.93,19.81,19.81,30100.0,11.0444,11.0499,10.9834,10.9834,30100.0
2009-02-13 12:40:00,19.81,19.83,19.7,19.76,49200.0,10.9834,10.9945,10.9224,10.9557,49200.0
2009-02-13 12:50:00,19.77,19.78,19.66,19.71,64800.0,10.9612,10.9668,10.9002,10.9279,64800.0
2009-02-13 13:00:00,19.7,19.78,19.7,19.77,35900.0,10.9224,10.9668,10.9224,10.9612,35900.0
2009-02-13 13:10:00,19.76,19.78,19.67,19.74,67000.0,10.9557,10.9668,10.9058,10.9446,67000.0
2009-02-13 13:20:00,19.74,19.84,19.74,19.83,39600.0,10.9446,11.0,10.9446,10.9945,39600.0
2009-02-13 13:30:00,19.82,19.87,19.79,19.81,34100.0,10.9889,11.0167,10.9723,10.9834,34100.0
2009-02-13 13:40:00,19.81,19.93,19.78,19.9,68200.0,10.9834,11.0499,10.9668,11.0333,68200.0
2009-02-13 13:50:00,19.91,19.97,19.89,19.89,96600.0,11.0388,11.0721,11.0277,11.0277,96600.0
2009-02-13 14:00:00,19.9,19.98,19.84,19.86,84700.0,11.0333,11.0776,11.0,11.0111,84700.0
2009-02-13 14:10:00,19.87,19.9,19.78,19.87,71100.0,11.0167,11.0333,10.9668,11.0167,71100.0
2009-02-13 14:20:00,19.88,19.91,19.82,19.85,72600.0,11.0222,11.0388,10.9889,11.0056,72600.0
2009-02-13 14:30:00,19.85,19.9,19.76,19.87,58700.0,11.0056,11.0333,10.9557,11.0167,58700.0
2009-02-13 14:40:00,19.87,19.92,19.81,19.86,48100.0,11.0167,11.0444,10.9834,11.0111,48100.0
2009-02-13 14:50:00,19.86,19.9,19.82,19.86,51600.0,11.0111,11.0333,10.9889,11.0111,51600.0
2009-02-13 15:00:00,19.87,19.92,19.75,19.78,83900.0,11.0167,11.0444,10.9501,10.9668,83900.0
2009-02-13 15:10:00,19.78,19.79,19.67,19.71,78000.0,10.9668,10.9723,10.9058,10.9279,78000.0
2009-02-13 15:20:00,19.7,19.87,19.7,19.83,89700.0,10.9224,11.0167,10.9224,10.9945,89700.0
2009-02-13 15:30:00,19.84,19.92,19.79,19.87,122400.0,11.0,11.0444,10.9723,11.0167,122400.0
2009-02-13 15:40:00,19.86,19.95,19.82,19.92,127500.0,11.0111,11.061,10.9889,11.0444,127500.0
2009-02-13 15:50:00,19.92,19.92,19.71,19.71,184200.0,11.0444,11.0444,10.9279,10.9279,184200.0
2009-02-17 09:30:00,19.0,19.2,18.63,18.63,152600.0,10.5343,10.6452,10.3291,10.3291,152600.0
2009-02-17 09:40:00,18.61,18.87,18.5,18.5,243500.0,10.3181,10.4622,10.2571,10.2571,243500.0
2009-02-17 09:50:00,18.48,18.65,18.36,18.61,219800.0,10.246,10.3402,10.1795,10.3181,219800.0
2009-02-17 10:00:00,18.6,18.7,18.54,18.6,223700.0,10.3125,10.368,10.2792,10.3125,223700.0
2009-02-17 10:10:00,18.6,18.6,18.37,18.37,149500.0,10.3125,10.3125,10.185,10.185,149500.0
2009-02-17 10:20:00,18.38,18.48,18.28,18.46,169000.0,10.1905,10.246,10.1351,10.2349,169000.0
2009-02-17 10:30:00,18.46,18.6,18.39,18.44,128900.0,10.2349,10.3125,10.1961,10.2238,128900.0
2009-02-17 10:40:00,18.43,18.52,18.38,18.41,105500.0,10.2183,10.2682,10.1905,10.2072,105500.0
2009-02-17 10:50:00,18.41,18.49,18.32,18.33,123600.0,10.2072,10.2515,10.1573,10.1628,123600.0
2009-02-17 11:00:00,18.31,18.34,18.23,18.25,172200.0,10.1517,10.1684,10.1074,10.1185,172200.0
2009-02-17 11:10:00,18.26,18.31,18.23,18.24,73800.0,10.124,10.1517,10.1074,10.1129,73800.0
2009-02-17 11:20:00,18.24,18.27,18.13,18.13,79600.0,10.1129,10.1296,10.0519,10.0519,79600.0
2009-02-17 11:30:00,18.13,18.14,18.05,18.14,145500.0,10.0519,10.0575,10.0076,10.0575,145500.0
2009-02-17 11:40:00,18.14,18.23,18.13,18.18,64900.0,10.0575,10.1074,10.0519,10.0797,64900.0
2009-02-17 11:50:00,18.17,18.17,18.06,18.1,71900.0,10.0741,10.0741,10.0131,10.0353,71900.0
2009-02-17 12:00:00,18.11,18.31,18.11,18.28,132400.0,10.0408,10.1517,10.0408,10.1351,132400.0
2009-02-17 12:10:00,18.27,18.36,18.27,18.31,150000.0,10.1296,10.1795,10.1296,10.1517,150000.0
2009-02-17 12:20:00,18.31,18.33,18.18,18.25,85300.0,10.1517,10.1628,10.0797,10.1185,85300.0
2009-02-17 12:30:00,18.26,18.28,18.22,18.26,39800.0,10.124,10.1351,10.1018,10.124,39800.0
2009-02-17 12:40:00,18.27,18.28,18.19,18.2,59000.0,10.1296,10.1351,10.0852,10.0907,59000.0
2009-02-17 12:50:00,18.2,18.26,18.16,18.26,66000.0,10.0907,10.124,10.0686,10.124,66000.0
2009-02-17 13:00:00,18.26,18.27,18.12,18.14,64500.0,10.124,10.1296,10.0464,10.0575,64500.0
2009-02-17 13:10:00,18.14,18.18,18.07,18.11,45300.0,10.0575,10.0797,10.0187,10.0408,45300.0
2009-02-17 13:20:00,18.1,18.18,18.08,18.15,116300.0,10.0353,10.0797,10.0242,10.063,116300.0
2009-02-17 13:30:00,18.16,18.25,18.12,18.17,75900.0,10.0686,10.1185,10.0464,10.0741,75900.0
2009-02-17 13:40:00,18.17,18.32,18.16,18.28,84300.0,10.0741,10.1573,10.0686,10.1351,84300.0
2009-02-17 13:50:00,18.28,18.29,18.14,18.18,89300.0,10.1351,10.1406,10.0575,10.0797,89300.0
2009-02-17 14:00:00,18.19,18.3,18.15,18.23,91300.0,10.0852,10.1462,10.063,10.1074,91300.0
2009-02-17 14:10:00,18.23,18.29,18.22,18.24,49300.0,10.1074,10.1406,10.1018,10.1129,49300.0
2009-02-17 14:20:00,18.25,18.26,18.14,18.18,79200.0,10.1185,10.124,10.0575,10.0797,79200.0
2009-02-17 14:30:00,18.19,18.33,18.17,18.25,98400.0,10.0852,10.1628,10.0741,10.1185,98400.0
2009-02-17 14:40:00,18.25,18.25,18.18,18.22,120000.0,10.1185,10.1185,10.0797,10.1018,120000.0
2009-02-17 14:50:00,18.23,18.29,18.15,18.22,135800.0,10.1074,10.1406,10.063,10.1018,135800.0
2009-02-17 15:00:00,18.22,18.25,18.11,18.17,160800.0,10.1018,10.1185,10.0408,10.0741,160800.0
2009-02-17 15:10:00,18.17,18.22,18.1,18.12,172900.0,10.0741,10.1018,10.0353,10.0464,172900.0
2009-02-17 15:20:00,18.12,18.19,18.05,18.12,161100.0,10.0464,10.0852,10.0076,10.0464,161100.0
2009-02-17 15:30:00,18.12,18.39,18.12,18.29,349800.0,10.0464,10.1961,10.0464,10.1406,349800.0
2009-02-17 15:40:00,18.28,18.3,18.12,18.13,227700.0,10.1351,10.1462,10.0464,10.0519,227700.0
2009-02-17 15:50:00,18.14,18.21,18.08,18.08,362900.0,10.0575,10.0963,10.0242,10.0242,362900.0
2009-02-18 09:30:00,18.31,18.34,18.09,18.12,76800.0,10.1517,10.1684,10.0298,10.0464,76800.0
2009-02-18 09:40:00,18.12,18.47,18.06,18.2,134700.0,10.0464,10.2404,10.0131,10.0907,134700.0
2009-02-18 09:50:00,18.19,18.2,17.88,17.88,214300.0,10.0852,10.0907,9.9133,9.9133,214300.0
2009-02-18 10:00:00,17.89,17.97,17.66,17.7,295500.0,9.9189,9.9632,9.7913,9.8135,295500.0
2009-02-18 10:10:00,17.7,17.89,17.61,17.86,324500.0,9.8135,9.9189,9.7636,9.9022,324500.0
2009-02-18 10:20:00,17.87,17.99,17.86,17.92,277700.0,9.9078,9.9743,9.9022,9.9355,277700.0
2009-02-18 10:30:00,17.92,18.1,17.91,18.01,145500.0,9.9355,10.0353,9.93,9.9854,145500.0
2009-02-18 10:40:00,18.01,18.19,18.0,18.14,263000.0,9.9854,10.0852,9.9799,10.0575,263000.0
2009-02-18 10:50:00,18.14,18.21,18.03,18.09,287600.0,10.0575,10.0963,9.9965,10.0298,287600.0
2009-02-18 11:00:00,18.1,18.15,18.05,18.15,146000.0,10.0353,10.063,10.0076,10.063,146000.0
2009-02-18 11:10:00,18.14,18.35,18.13,18.29,157700.0,10.0575,10.1739,10.0519,10.1406,157700.0
2009-02-18 11:20:00,18.29,18.44,18.28,18.36,126400.0,10.1406,10.2238,10.1351,10.1795,126400.0
2009-02-18 11:30:00,18.34,18.34,18.21,18.29,111300.0,10.1684,10.1684,10.0963,10.1406,111300.0
2009-02-18 11:40:00,18.28,18.48,18.25,18.36,124800.0,10.1351,10.246,10.1185,10.1795,124800.0
2009-02-18 11:50:00,18.35,18.43,18.29,18.36,99600.0,10.1739,10.2183,10.1406,10.1795,99600.0
2009-02-18 12:00:00,18.35,18.5,18.29,18.49,158200.0,10.1739,10.2571,10.1406,10.2515,158200.0
2009-02-18 12:10:00,18.49,18.58,18.44,18.44,123700.0,10.2515,10.3014,10.2238,10.2238,123700.0
2009-02-18 12:20:00,18.43,18.47,18.32,18.37,79700.0,10.2183,10.2404,10.1573,10.185,79700.0
2009-02-18 12:30:00,18.37,18.43,18.27,18.27,114100.0,10.185,10.2183,10.1296,10.1296,114100.0
2009-02-18 12:40:00,18.27,18.47,18.26,18.4,161600.0,10.1296,10.2404,10.124,10.2016,161600.0
2009-02-18 12:50:00,18.4,18.51,18.36,18.45,157100.0,10.2016,10.2626,10.1795,10.2294,157100.0
2009-02-18 13:00:00,18.45,18.49,18.26,18.28,249500.0,10.2294,10.2515,10.124,10.1351,249500.0
2009-02-18 13:10:00,18.27,18.32,18.18,18.18,63900.0,10.1296,10.1573,10.0797,10.0797,63900.0
2009-02-18 13:20:00,18.19,18.29,18.16,18.26,77300.0,10.0852,10.1406,10.0686,10.124,77300.0
2009-02-18 13:30:00,18.25,18.28,18.17,18.18,65900.0,10.1185,10.1351,10.0741,10.0797,65900.0
2009-02-18 13:40:00,18.17,18.17,18.09,18.1,86200.0,10.0741,10.0741,10.0298,10.0353,86200.0
2009-02-18 13:50:00,18.1,18.14,18.04,18.06,71200.0,10.0353,10.0575,10.002,10.0131,71200.0
2009-02-18 14:00:00,18.07,18.15,18.01,18.15,87500.0,10.0187,10.063,9.9854,10.063,87500.0
2009-02-18 14:10:00,18.15,18.16,17.94,17.98,148400.0,10.063,10.0686,9.9466,9.9688,148400.0
2009-02-18 14:20:00,17.98,18.14,17.98,18.1,119000.0,9.9688,10.0575,9.9688,10.0353,119000.0
2009-02-18 14:30:00,18.09,18.16,18.0,18.02,69300.0,10.0298,10.0686,9.9799,9.9909,69300.0
2009-02-18 14:40:00,18.02,18.04,17.91,17.92,147800.0,9.9909,10.002,9.93,9.9355,147800.0
2009-02-18 14:50:00,17.92,18.12,17.86,18.12,167400.0,9.9355,10.0464,9.9022,10.0464,167400.0
2009-02-18 15:00:00,18.12,18.13,17.97,17.97,136400.0,10.0464,10.0519,9.9632,9.9632,136400.0
2009-02-18 15:10:00,17.98,18.12,17.98,18.04,121100.0,9.9688,10.0464,9.9688,10.002,121100.0
2009-02-18 15:20:00,18.05,18.12,17.97,17.99,138000.0,10.0076,10.0464,9.9632,9.9743,138000.0
2009-02-18 15:30:00,17.99,18.06,17.97,18.05,132300.0,9.9743,10.0131,9.9632,10.0076,132300.0
2009-02-18 15:40:00,18.05,18.13,18.02,18.03,194200.0,10.0076,10.0519,9.9909,9.9965,194200.0
2009-02-18 15:50:00,18.03,18.1,18.02,18.04,349500.0,9.9965,10.0353,9.9909,10.002,349500.0
2009-02-19 09:30:00,18.15,18.21,17.91,17.93,75600.0,10.063,10.0963,9.93,9.941,75600.0
2009-02-19 09:40:00,17.94,18.06,17.79,17.79,75500.0,9.9466,10.0131,9.8634,9.8634,75500.0
2009-02-19 09:50:00,17.79,17.93,17.71,17.88,67500.0,9.8634,9.941,9.8191,9.9133,67500.0
2009-02-19 10:00:00,17.87,17.98,17.77,17.86,111600.0,9.9078,9.9688,9.8523,9.9022,111600.0
2009-02-19 10:10:00,17.85,17.85,17.56,17.57,98400.0,9.8967,9.8967,9.7359,9.7414,98400.0
2009-02-19 10:20:00,17.57,17.61,17.5,17.61,119000.0,9.7414,9.7636,9.7026,9.7636,119000.0
2009-02-19 10:30:00,17.6,17.61,17.34,17.43,192300.0,9.7581,9.7636,9.6139,9.6638,192300.0
2009-02-19 10:40:00,17.43,17.57,17.41,17.46,117300.0,9.6638,9.7414,9.6527,9.6805,117300.0
2009-02-19 10:50:00,17.45,17.45,17.35,17.39,59600.0,9.6749,9.6749,9.6195,9.6416,59600.0
2009-02-19 11:00:00,17.4,17.44,17.32,17.39,94800.0,9.6472,9.6694,9.6028,9.6416,94800.0
2009-02-19 11:10:00,17.4,17.4,17.36,17.37,46000.0,9.6472,9.6472,9.625,9.6306,46000.0
2009-02-19 11:20:00,17.37,17.38,17.29,17.33,54600.0,9.6306,9.6361,9.5862,9.6084,54600.0
2009-02-19 11:30:00,17.33,17.34,17.24,17.25,67800.0,9.6084,9.6139,9.5585,9.564,67800.0
2009-02-19 11:40:00,17.25,17.26,17.1,17.13,129000.0,9.564,9.5696,9.4809,9.4975,129000.0
2009-02-19 11:50:00,17.14,17.25,17.12,17.13,114800.0,9.503,9.564,9.492,9.4975,114800.0
2009-02-19 12:00:00,17.14,17.22,17.13,17.21,113200.0,9.503,9.5474,9.4975,9.5418,113200.0
2009-02-19 12:10:00,17.21,17.22,17.13,17.18,95600.0,9.5418,9.5474,9.4975,9.5252,95600.0
2009-02-19 12:20:00,17.18,17.24,17.16,17.21,65800.0,9.5252,9.5585,9.5141,9.5418,65800.0
2009-02-19 12:30:00,17.2,17.34,17.19,17.34,33900.0,9.5363,9.6139,9.5308,9.6139,33900.0
2009-02-19 12:40:00,17.35,17.36,17.27,17.28,31800.0,9.6195,9.625,9.5751,9.5807,31800.0
2009-02-19 12:50:00,17.28,17.35,17.28,17.29,37100.0,9.5807,9.6195,9.5807,9.5862,37100.0
2009-02-19 13:00:00,17.3,17.34,17.24,17.33,65000.0,9.5917,9.6139,9.5585,9.6084,65000.0
2009-02-19 13:10:00,17.33,17.43,17.32,17.42,69900.0,9.6084,9.6638,9.6028,9.6583,69900.0
2009-02-19 13:20:00,17.42,17.46,17.4,17.45,74600.0,9.6583,9.6805,9.6472,9.6749,74600.0
2009-02-19 13:30:00,17.44,17.46,17.33,17.34,78200.0,9.6694,9.6805,9.6084,9.6139,78200.0
2009-02-19 13:40:00,17.34,17.34,17.28,17.29,50700.0,9.6139,9.6139,9.5807,9.5862,50700.0
2009-02-19 13:50:00,17.28,17.3,17.2,17.21,63800.0,9.5807,9.5917,9.5363,9.5418,63800.0
2009-02-19 14:00:00,17.21,17.31,17.21,17.31,69400.0,9.5418,9.5973,9.5418,9.5973,69400.0
2009-02-19 14:10:00,17.31,17.32,17.17,17.18,64300.0,9.5973,9.6028,9.5197,9.5252,64300.0
2009-02-19 14:20:00,17.17,17.24,17.17,17.24,77500.0,9.5197,9.5585,9.5197,9.5585,77500.0
2009-02-19 14:30:00,17.24,17.24,17.17,17.21,95400.0,9.5585,9.5585,9.5197,9.5418,95400.0
2009-02-19 14:40:00,17.21,17.21,17.11,17.12,124700.0,9.5418,9.5418,9.4864,9.492,124700.0
2009-02-19 14:50:00,17.12,17.19,17.11,17.17,112800.0,9.492,9.5308,9.4864,9.5197,112800.0
2009-02-19 15:00:00,17.16,17.21,17.09,17.11,110900.0,9.5141,9.5418,9.4753,9.4864,110900.0
2009-02-19 15:10:00,17.11,17.11,16.98,17.06,142800.0,9.4864,9.4864,9.4143,9.4587,142800.0
2009-02-19 15:20:00,17.07,17.15,17.03,17.08,135100.0,9.4642,9.5086,9.4421,9.4698,135100.0
2009-02-19 15:30:00,17.08,17.09,16.91,16.92,212300.0,9.4698,9.4753,9.3755,9.3811,212300.0
2009-02-19 15:40:00,16.93,17.13,16.93,17.08,267300.0,9.3866,9.4975,9.3866,9.4698,267300.0
2009-02-19 15:50:00,17.08,17.1,16.96,16.96,454900.0,9.4698,9.4809,9.4032,9.4032,454900.0
2009-02-20 09:30:00,16.76,16.93,16.48,16.91,363500.0,9.2924,9.3866,9.1371,9.3755,363500.0
2009-02-20 09:40:00,16.92,17.25,16.89,17.2,178900.0,9.3811,9.564,9.3644,9.5363,178900.0
2009-02-20 09:50:00,17.2,17.37,17.12,17.25,128600.0,9.5363,9.6306,9.492,9.564,128600.0
2009-02-20 10:00:00,17.25,17.49,17.14,17.31,171600.0,9.564,9.6971,9.503,9.5973,171600.0
2009-02-20 10:10:00,17.31,17.35,17.14,17.14,110400.0,9.5973,9.6195,9.503,9.503,110400.0
2009-02-20 10:20:00,17.13,17.15,17.01,17.14,118700.0,9.4975,9.5086,9.431,9.503,118700.0
2009-02-20 10:30:00,17.12,17.21,17.02,17.19,106400.0,9.492,9.5418,9.4365,9.5308,106400.0
2009-02-20 10:40:00,17.18,17.26,17.15,17.19,94900.0,9.5252,9.5696,9.5086,9.5308,94900.0
2009-02-20 10:50:00,17.19,17.19,17.05,17.12,83600.0,9.5308,9.5308,9.4531,9.492,83600.0
2009-02-20 11:00:00,17.11,17.16,17.09,17.1,62800.0,9.4864,9.5141,9.4753,9.4809,62800.0
2009-02-20 11:10:00,17.11,17.13,17.01,17.09,96300.0,9.4864,9.4975,9.431,9.4753,96300.0
2009-02-20 11:20:00,17.1,17.2,17.07,17.19,88000.0,9.4809,9.5363,9.4642,9.5308,88000.0
2009-02-20 11:30:00,17.2,17.21,17.07,17.21,94400.0,9.5363,9.5418,9.4642,9.5418,94400.0
2009-02-20 11:40:00,17.2,17.22,17.11,17.2,74200.0,9.5363,9.5474,9.4864,9.5363,74200.0
2009-02-20 11:50:00,17.2,17.2,17.05,17.06,102300.0,9.5363,9.5363,9.4531,9.4587,102300.0
2009-02-20 12:00:00,17.06,17.12,17.03,17.12,64200.0,9.4587,9.492,9.4421,9.492,64200.0
2009-02-20 12:10:00,17.12,17.2,17.11,17.16,96500.0,9.492,9.5363,9.4864,9.5141,96500.0
2009-02-20 12:20:00,17.16,17.16,17.04,17.08,77000.0,9.5141,9.5141,9.4476,9.4698,77000.0
2009-02-20 12:30:00,17.08,17.12,17.04,17.11,59200.0,9.4698,9.492,9.4476,9.4864,59200.0
2009-02-20 12:40:00,17.11,17.11,16.94,16.95,130000.0,9.4864,9.4864,9.3922,9.3977,130000.0
2009-02-20 12:50:00,16.95,16.96,16.85,16.94,153900.0,9.3977,9.4032,9.3423,9.3922,153900.0
2009-02-20 13:00:00,16.94,16.98,16.88,16.9,154000.0,9.3922,9.4143,9.3589,9.37,154000.0
2009-02-20 13:10:00,16.9,16.93,16.83,16.83,140900.0,9.37,9.3866,9.3312,9.3312,140900.0
2009-02-20 13:20:00,16.83,17.0,16.82,16.89,211500.0,9.3312,9.4254,9.3256,9.3644,211500.0
2009-02-20 13:30:00,16.89,16.94,16.88,16.92,65300.0,9.3644,9.3922,9.3589,9.3811,65300.0
2009-02-20 13:40:00,16.92,16.99,16.9,16.94,54400.0,9.3811,9.4199,9.37,9.3922,54400.0
2009-02-20 13:50:00,16.95,17.03,16.93,16.97,92400.0,9.3977,9.4421,9.3866,9.4088,92400.0
2009-02-20 14:00:00,16.97,17.01,16.9,16.97,107100.0,9.4088,9.431,9.37,9.4088,107100.0
2009-02-20 14:10:00,16.98,17.2,16.92,17.12,205300.0,9.4143,9.5363,9.3811,9.492,205300.0
2009-02-20 14:20:00,17.12,17.38,17.07,17.27,277900.0,9.492,9.6361,9.4642,9.5751,277900.0
2009-02-20 14:30:00,17.27,17.41,17.22,17.38,255900.0,9.5751,9.6527,9.5474,9.6361,255900.0
2009-02-20 14:40:00,17.39,17.53,17.34,17.53,441100.0,9.6416,9.7193,9.6139,9.7193,441100.0
2009-02-20 14:50:00,17.53,17.56,17.35,17.4,235100.0,9.7193,9.7359,9.6195,9.6472,235100.0
2009-02-20 15:00:00,17.4,17.44,17.29,17.38,226500.0,9.6472,9.6694,9.5862,9.6361,226500.0
2009-02-20 15:10:00,17.38,17.48,17.3,17.43,223400.0,9.6361,9.6915,9.5917,9.6638,223400.0
2009-02-20 15:20:00,17.42,17.44,17.28,17.31,200300.0,9.6583,9.6694,9.5807,9.5973,200300.0
2009-02-20 15:30:00,17.31,17.39,17.23,17.31,331700.0,9.5973,9.6416,9.5529,9.5973,331700.0
2009-02-20 15:40:00,17.31,17.38,17.23,17.27,369300.0,9.5973,9.6361,9.5529,9.5751,369300.0
2009-02-20 15:50:00,17.27,17.38,17.23,17.34,390200.0,9.5751,9.6361,9.5529,9.6139,390200.0
2009-02-23 09:30:00,17.38,17.46,17.12,17.24,140300.0,9.6361,9.6805,9.492,9.5585,140300.0
2009-02-23 09:40:00,17.24,17.29,17.08,17.18,176900.0,9.5585,9.5862,9.4698,9.5252,176900.0
2009-02-23 09:50:00,17.19,17.25,17.09,17.18,131800.0,9.5308,9.564,9.4753,9.5252,131800.0
2009-02-23 10:00:00,17.19,17.28,17.02,17.08,250500.0,9.5308,9.5807,9.4365,9.4698,250500.0
2009-02-23 10:10:00,17.08,17.15,17.02,17.04,181900.0,9.4698,9.5086,9.4365,9.4476,181900.0
2009-02-23 10:20:00,17.03,17.18,17.03,17.1,162500.0,9.4421,9.5252,9.4421,9.4809,162500.0
2009-02-23 10:30:00,17.09,17.11,16.85,16.91,220800.0,9.4753,9.4864,9.3423,9.3755,220800.0
2009-02-23 10:40:00,16.9,17.07,16.9,17.05,106200.0,9.37,9.4642,9.37,9.4531,106200.0
2009-02-23 10:50:00,17.04,17.06,16.93,16.93,88200.0,9.4476,9.4587,9.3866,9.3866,88200.0
2009-02-23 11:00:00,16.92,16.93,16.8,16.83,163400.0,9.3811,9.3866,9.3145,9.3312,163400.0
2009-02-23 11:10:00,16.83,16.89,16.82,16.84,174700.0,9.3312,9.3644,9.3256,9.3367,174700.0
2009-02-23 11:20:00,16.83,16.85,16.75,16.8,78700.0,9.3312,9.3423,9.2868,9.3145,78700.0
2009-02-23 11:30:00,16.81,16.81,16.72,16.76,170100.0,9.3201,9.3201,9.2702,9.2924,170100.0
2009-02-23 11:40:00,16.75,16.77,16.71,16.77,88500.0,9.2868,9.2979,9.2646,9.2979,88500.0
2009-02-23 11:50:00,16.77,16.81,16.74,16.81,94000.0,9.2979,9.3201,9.2813,9.3201,94000.0
2009-02-23 12:00:00,16.81,16.82,16.75,16.75,35000.0,9.3201,9.3256,9.2868,9.2868,35000.0
2009-02-23 12:10:00,16.74,16.83,16.74,16.83,87600.0,9.2813,9.3312,9.2813,9.3312,87600.0
2009-02-23 12:20:00,16.83,16.89,16.83,16.83,55900.0,9.3312,9.3644,9.3312,9.3312,55900.0
2009-02-23 12:30:00,16.83,16.86,16.74,16.78,62600.0,9.3312,9.3478,9.2813,9.3034,62600.0
2009-02-23 12:40:00,16.77,16.78,16.69,16.71,49800.0,9.2979,9.3034,9.2535,9.2646,49800.0
2009-02-23 12:50:00,16.7,16.72,16.61,16.62,68300.0,9.2591,9.2702,9.2092,9.2147,68300.0
2009-02-23 13:00:00,16.61,16.77,16.61,16.77,100600.0,9.2092,9.2979,9.2092,9.2979,100600.0
2009-02-23 13:10:00,16.78,16.81,16.73,16.73,50200.0,9.3034,9.3201,9.2757,9.2757,50200.0
2009-02-23 13:20:00,16.73,16.78,16.7,16.75,62000.0,9.2757,9.3034,9.2591,9.2868,62000.0
2009-02-23 13:30:00,16.75,16.78,16.67,16.71,81900.0,9.2868,9.3034,9.2425,9.2646,81900.0
2009-02-23 13:40:00,16.72,16.74,16.69,16.71,67900.0,9.2702,9.2813,9.2535,9.2646,67900.0
2009-02-23 13:50:00,16.71,16.71,16.63,16.67,113200.0,9.2646,9.2646,9.2203,9.2425,113200.0
2009-02-23 14:00:00,16.66,16.73,16.63,16.65,104700.0,9.2369,9.2757,9.2203,9.2314,104700.0
2009-02-23 14:10:00,16.65,16.82,16.63,16.76,64100.0,9.2314,9.3256,9.2203,9.2924,64100.0
2009-02-23 14:20:00,16.76,16.86,16.75,16.86,186000.0,9.2924,9.3478,9.2868,9.3478,186000.0
2009-02-23 14:30:00,16.86,16.87,16.75,16.77,83900.0,9.3478,9.3533,9.2868,9.2979,83900.0
2009-02-23 14:40:00,16.77,16.79,16.68,16.73,116900.0,9.2979,9.309,9.248,9.2757,116900.0
2009-02-23 14:50:00,16.73,16.76,16.58,16.6,142300.0,9.2757,9.2924,9.1926,9.2036,142300.0
2009-02-23 15:00:00,16.6,16.7,16.59,16.63,121900.0,9.2036,9.2591,9.1981,9.2203,121900.0
2009-02-23 15:10:00,16.63,16.73,16.62,16.63,103300.0,9.2203,9.2757,9.2147,9.2203,103300.0
2009-02-23 15:20:00,16.63,16.66,16.5,16.61,236700.0,9.2203,9.2369,9.1482,9.2092,236700.0
2009-02-23 15:30:00,16.61,16.77,16.61,16.7,302700.0,9.2092,9.2979,9.2092,9.2591,302700.0
2009-02-23 15:40:00,16.7,16.73,16.63,16.63,268300.0,9.2591,9.2757,9.2203,9.2203,268300.0
2009-02-23 15:50:00,16.62,16.64,16.53,16.59,457200.0,9.2147,9.2258,9.1648,9.1981,457200.0
2009-02-24 09:30:00,16.69,16.94,16.66,16.86,119900.0,9.2535,9.3922,9.2369,9.3478,119900.0
2009-02-24 09:40:00,16.86,16.98,16.77,16.88,187000.0,9.3478,9.4143,9.2979,9.3589,187000.0
2009-02-24 09:50:00,16.93,16.99,16.79,16.84,159500.0,9.3866,9.4199,9.309,9.3367,159500.0
2009-02-24 10:00:00,16.84,16.9,16.65,16.87,267500.0,9.3367,9.37,9.2314,9.3533,267500.0
2009-02-24 10:10:00,16.87,16.91,16.77,16.86,83400.0,9.3533,9.3755,9.2979,9.3478,83400.0
2009-02-24 10:20:00,16.85,16.95,16.74,16.89,70100.0,9.3423,9.3977,9.2813,9.3644,70100.0
2009-02-24 10:30:00,16.91,16.96,16.83,16.87,126600.0,9.3755,9.4032,9.3312,9.3533,126600.0
2009-02-24 10:40:00,16.86,17.11,16.85,17.07,116100.0,9.3478,9.4864,9.3423,9.4642,116100.0
2009-02-24 10:50:00,17.07,17.11,16.9,16.93,80800.0,9.4642,9.4864,9.37,9.3866,80800.0
2009-02-24 11:00:00,16.92,16.99,16.87,16.87,53900.0,9.3811,9.4199,9.3533,9.3533,53900.0
2009-02-24 11:10:00,16.87,16.98,16.86,16.87,97500.0,9.3533,9.4143,9.3478,9.3533,97500.0
2009-02-24 11:20:00,16.86,16.9,16.76,16.85,126600.0,9.3478,9.37,9.2924,9.3423,126600.0
2009-02-24 11:30:00,16.85,16.86,16.78,16.81,69400.0,9.3423,9.3478,9.3034,9.3201,69400.0
2009-02-24 11:40:00,16.82,16.84,16.75,16.75,98000.0,9.3256,9.3367,9.2868,9.2868,98000.0
2009-02-24 11:50:00,16.75,16.78,16.72,16.73,74000.0,9.2868,9.3034,9.2702,9.2757,74000.0
2009-02-24 12:00:00,16.73,16.79,16.68,16.68,93800.0,9.2757,9.309,9.248,9.248,93800.0
2009-02-24 12:10:00,16.68,16.72,16.62,16.71,74700.0,9.248,9.2702,9.2147,9.2646,74700.0
2009-02-24 12:20:00,16.71,16.78,16.69,16.77,64600.0,9.2646,9.3034,9.2535,9.2979,64600.0
2009-02-24 12:30:00,16.78,16.89,16.77,16.8,76900.0,9.3034,9.3644,9.2979,9.3145,76900.0
2009-02-24 12:40:00,16.79,16.85,16.78,16.8,40900.0,9.309,9.3423,9.3034,9.3145,40900.0
2009-02-24 12:50:00,16.82,16.86,16.82,16.82,52900.0,9.3256,9.3478,9.3256,9.3256,52900.0
2009-02-24 13:00:00,16.82,16.9,16.82,16.83,35100.0,9.3256,9.37,9.3256,9.3312,35100.0
2009-02-24 13:10:00,16.83,16.83,16.74,16.79,79800.0,9.3312,9.3312,9.2813,9.309,79800.0
2009-02-24 13:20:00,16.79,17.01,16.79,16.99,76300.0,9.309,9.431,9.309,9.4199,76300.0
2009-02-24 13:30:00,17.01,17.07,16.96,17.03,113200.0,9.431,9.4642,9.4032,9.4421,113200.0
2009-02-24 13:40:00,17.03,17.06,16.95,16.97,57700.0,9.4421,9.4587,9.3977,9.4088,57700.0
2009-02-24 13:50:00,16.98,17.08,16.98,17.07,84800.0,9.4143,9.4698,9.4143,9.4642,84800.0
2009-02-24 14:00:00,17.07,17.13,17.03,17.06,83300.0,9.4642,9.4975,9.4421,9.4587,83300.0
2009-02-24 14:10:00,17.06,17.25,17.0,17.24,156500.0,9.4587,9.564,9.4254,9.5585,156500.0
2009-02-24 14:20:00,17.23,17.24,17.16,17.2,82600.0,9.5529,9.5585,9.5141,9.5363,82600.0
2009-02-24 14:30:00,17.19,17.24,17.15,17.18,105000.0,9.5308,9.5585,9.5086,9.5252,105000.0
2009-02-24 14:40:00,17.18,17.24,17.11,17.15,90100.0,9.5252,9.5585,9.4864,9.5086,90100.0
2009-02-24 14:50:00,17.15,17.25,17.08,17.2,147800.0,9.5086,9.564,9.4698,9.5363,147800.0
2009-02-24 15:00:00,17.23,17.34,17.21,17.31,132400.0,9.5529,9.6139,9.5418,9.5973,132400.0
2009-02-24 15:10:00,17.31,17.42,17.31,17.4,136400.0,9.5973,9.6583,9.5973,9.6472,136400.0
2009-02-24 15:20:00,17.41,17.42,17.3,17.31,157400.0,9.6527,9.6583,9.5917,9.5973,157400.0
2009-02-24 15:30:00,17.31,17.36,17.25,17.32,198400.0,9.5973,9.625,9.564,9.6028,198400.0
2009-02-24 15:40:00,17.33,17.38,17.27,17.38,202800.0,9.6084,9.6361,9.5751,9.6361,202800.0
2009-02-24 15:50:00,17.37,17.44,17.27,17.29,400700.0,9.6306,9.6694,9.5751,9.5862,400700.0
2009-02-25 09:30:00,17.44,17.44,17.0,17.42,165400.0,9.6694,9.6694,9.4254,9.6583,165400.0
2009-02-25 09:40:00,17.42,17.44,17.12,17.21,155800.0,9.6583,9.6694,9.492,9.5418,155800.0
2009-02-25 09:50:00,17.21,17.21,17.08,17.1,200000.0,9.5418,9.5418,9.4698,9.4809,200000.0
2009-02-25 10:00:00,17.1,17.11,16.85,16.93,363300.0,9.4809,9.4864,9.3423,9.3866,363300.0
2009-02-25 10:10:00,16.94,17.01,16.84,17.01,238100.0,9.3922,9.431,9.3367,9.431,238100.0
2009-02-25 10:20:00,17.01,17.2,16.96,17.18,203500.0,9.431,9.5363,9.4032,9.5252,203500.0
2009-02-25 10:30:00,17.17,17.2,17.1,17.11,96000.0,9.5197,9.5363,9.4809,9.4864,96000.0
2009-02-25 10:40:00,17.11,17.15,17.0,17.09,190800.0,9.4864,9.5086,9.4254,9.4753,190800.0
2009-02-25 10:50:00,17.09,17.17,17.09,17.16,62300.0,9.4753,9.5197,9.4753,9.5141,62300.0
2009-02-25 11:00:00,17.16,17.25,17.12,17.24,71600.0,9.5141,9.564,9.492,9.5585,71600.0
2009-02-25 11:10:00,17.23,17.28,17.19,17.22,66400.0,9.5529,9.5807,9.5308,9.5474,66400.0
2009-02-25 11:20:00,17.21,17.39,17.2,17.37,102300.0,9.5418,9.6416,9.5363,9.6306,102300.0
2009-02-25 11:30:00,17.37,17.48,17.37,17.43,125500.0,9.6306,9.6915,9.6306,9.6638,125500.0
2009-02-25 11:40:00,17.42,17.68,17.41,17.57,183500.0,9.6583,9.8024,9.6527,9.7414,183500.0
2009-02-25 11:50:00,17.57,17.58,17.38,17.43,227200.0,9.7414,9.747,9.6361,9.6638,227200.0
2009-02-25 12:00:00,17.43,17.51,17.42,17.46,111000.0,9.6638,9.7082,9.6583,9.6805,111000.0
2009-02-25 12:10:00,17.47,17.48,17.42,17.44,54800.0,9.686,9.6915,9.6583,9.6694,54800.0
2009-02-25 12:20:00,17.45,17.5,17.41,17.44,80500.0,9.6749,9.7026,9.6527,9.6694,80500.0
2009-02-25 12:30:00,17.44,17.55,17.43,17.54,83900.0,9.6694,9.7304,9.6638,9.7248,83900.0
2009-02-25 12:40:00,17.55,17.56,17.44,17.46,52700.0,9.7304,9.7359,9.6694,9.6805,52700.0
2009-02-25 12:50:00,17.46,17.56,17.46,17.55,50600.0,9.6805,9.7359,9.6805,9.7304,50600.0
2009-02-25 13:00:00,17.54,17.64,17.53,17.63,135800.0,9.7248,9.7803,9.7193,9.7747,135800.0
2009-02-25 13:10:00,17.62,17.64,17.5,17.56,92600.0,9.7692,9.7803,9.7026,9.7359,92600.0
2009-02-25 13:20:00,17.55,17.57,17.44,17.54,99000.0,9.7304,9.7414,9.6694,9.7248,99000.0
2009-02-25 13:30:00,17.54,17.67,17.54,17.67,86800.0,9.7248,9.7969,9.7248,9.7969,86800.0
2009-02-25 13:40:00,17.67,17.85,17.67,17.84,149800.0,9.7969,9.8967,9.7969,9.8911,149800.0
2009-02-25 13:50:00,17.85,17.89,17.77,17.82,131100.0,9.8967,9.9189,9.8523,9.8801,131100.0
2009-02-25 14:00:00,17.81,17.86,17.62,17.68,325300.0,9.8745,9.9022,9.7692,9.8024,325300.0
2009-02-25 14:10:00,17.69,17.8,17.63,17.72,298700.0,9.808,9.869,9.7747,9.8246,298700.0
2009-02-25 14:20:00,17.72,17.86,17.64,17.84,169400.0,9.8246,9.9022,9.7803,9.8911,169400.0
2009-02-25 14:30:00,17.84,17.86,17.73,17.79,117000.0,9.8911,9.9022,9.8302,9.8634,117000.0
2009-02-25 14:40:00,17.78,17.87,17.78,17.81,89400.0,9.8579,9.9078,9.8579,9.8745,89400.0
2009-02-25 14:50:00,17.82,17.93,17.8,17.83,123500.0,9.8801,9.941,9.869,9.8856,123500.0
2009-02-25 15:00:00,17.83,17.99,17.8,17.95,202600.0,9.8856,9.9743,9.869,9.9521,202600.0
2009-02-25 15:10:00,17.95,18.19,17.86,18.13,327600.0,9.9521,10.0852,9.9022,10.0519,327600.0
2009-02-25 15:20:00,18.12,18.26,18.06,18.2,277600.0,10.0464,10.124,10.0131,10.0907,277600.0
2009-02-25 15:30:00,18.2,18.48,18.19,18.38,334900.0,10.0907,10.246,10.0852,10.1905,334900.0
2009-02-25 15:40:00,18.38,18.44,18.16,18.19,394300.0,10.1905,10.2238,10.0686,10.0852,394300.0
2009-02-25 15:50:00,18.18,18.2,17.93,17.96,460200.0,10.0797,10.0907,9.941,9.9577,460200.0
2009-02-26 09:30:00,17.98,18.19,17.69,17.83,157900.0,10.0539,10.1713,9.8918,9.97,157900.0
2009-02-26 09:40:00,17.84,18.15,17.81,17.98,263900.0,9.9756,10.149,9.9589,10.0539,263900.0
2009-02-26 09:50:00,17.99,18.18,17.96,18.13,121900.0,10.0595,10.1658,10.0427,10.1378,121900.0
2009-02-26 10:00:00,18.13,18.34,18.1,18.25,222800.0,10.1378,10.2552,10.121,10.2049,222800.0
2009-02-26 10:10:00,18.26,18.29,18.13,18.27,164800.0,10.2105,10.2273,10.1378,10.2161,164800.0
2009-02-26 10:20:00,18.26,18.32,18.18,18.31,205400.0,10.2105,10.244,10.1658,10.2384,205400.0
2009-02-26 10:30:00,18.31,18.4,18.17,18.4,167700.0,10.2384,10.2888,10.1602,10.2888,167700.0
2009-02-26 10:40:00,18.4,18.55,18.39,18.42,509200.0,10.2888,10.3726,10.2832,10.3,509200.0
2009-02-26 10:50:00,18.41,18.45,18.36,18.42,121300.0,10.2944,10.3167,10.2664,10.3,121300.0
2009-02-26 11:00:00,18.42,18.45,18.22,18.23,136300.0,10.3,10.3167,10.1881,10.1937,136300.0
2009-02-26 11:10:00,18.24,18.33,18.19,18.3,144900.0,10.1993,10.2496,10.1713,10.2329,144900.0
2009-02-26 11:20:00,18.3,18.34,18.12,18.13,96900.0,10.2329,10.2552,10.1322,10.1378,96900.0
2009-02-26 11:30:00,18.13,18.25,18.12,18.24,80400.0,10.1378,10.2049,10.1322,10.1993,80400.0
2009-02-26 11:40:00,18.24,18.25,18.04,18.05,77600.0,10.1993,10.2049,10.0875,10.0931,77600.0
2009-02-26 11:50:00,18.06,18.15,18.06,18.12,64100.0,10.0987,10.149,10.0987,10.1322,64100.0
2009-02-26 12:00:00,18.12,18.17,18.11,18.17,44900.0,10.1322,10.1602,10.1266,10.1602,44900.0
2009-02-26 12:10:00,18.17,18.18,18.03,18.05,37000.0,10.1602,10.1658,10.0819,10.0931,37000.0
2009-02-26 12:20:00,18.05,18.05,17.88,17.97,105700.0,10.0931,10.0931,9.998,10.0483,105700.0
2009-02-26 12:30:00,17.97,18.06,17.95,18.01,55700.0,10.0483,10.0987,10.0371,10.0707,55700.0
2009-02-26 12:40:00,18.0,18.05,17.91,18.04,82500.0,10.0651,10.0931,10.0148,10.0875,82500.0
2009-02-26 12:50:00,18.04,18.11,17.95,17.98,72600.0,10.0875,10.1266,10.0371,10.0539,72600.0
2009-02-26 13:00:00,17.98,18.03,17.86,17.86,136500.0,10.0539,10.0819,9.9868,9.9868,136500.0
2009-02-26 13:10:00,17.87,17.91,17.8,17.87,206800.0,9.9924,10.0148,9.9533,9.9924,206800.0
2009-02-26 13:20:00,17.87,18.0,17.86,17.96,123600.0,9.9924,10.0651,9.9868,10.0427,123600.0
2009-02-26 13:30:00,17.95,17.99,17.87,17.87,71900.0,10.0371,10.0595,9.9924,9.9924,71900.0
2009-02-26 13:40:00,17.87,18.03,17.86,18.0,82300.0,9.9924,10.0819,9.9868,10.0651,82300.0
2009-02-26 13:50:00,18.0,18.04,17.91,17.96,98600.0,10.0651,10.0875,10.0148,10.0427,98600.0
2009-02-26 14:00:00,17.96,17.97,17.85,17.93,216900.0,10.0427,10.0483,9.9812,10.026,216900.0
2009-02-26 14:10:00,17.94,18.01,17.9,17.93,169400.0,10.0316,10.0707,10.0092,10.026,169400.0
2009-02-26 14:20:00,17.93,17.99,17.88,17.91,94400.0,10.026,10.0595,9.998,10.0148,94400.0
2009-02-26 14:30:00,17.9,17.92,17.8,17.85,101200.0,10.0092,10.0204,9.9533,9.9812,101200.0
2009-02-26 14:40:00,17.85,17.85,17.71,17.74,147200.0,9.9812,9.9812,9.9029,9.9197,147200.0
2009-02-26 14:50:00,17.74,17.78,17.59,17.68,298000.0,9.9197,9.9421,9.8358,9.8862,298000.0
2009-02-26 15:00:00,17.68,17.69,17.57,17.65,168300.0,9.8862,9.8918,9.8247,9.8694,168300.0
2009-02-26 15:10:00,17.64,17.67,17.5,17.53,301000.0,9.8638,9.8806,9.7855,9.8023,301000.0
2009-02-26 15:20:00,17.53,17.65,17.5,17.62,255300.0,9.8023,9.8694,9.7855,9.8526,255300.0
2009-02-26 15:30:00,17.62,17.77,17.54,17.68,298400.0,9.8526,9.9365,9.8079,9.8862,298400.0
2009-02-26 15:40:00,17.68,17.76,17.66,17.71,280800.0,9.8862,9.9309,9.875,9.9029,280800.0
2009-02-26 15:50:00,17.71,17.71,17.56,17.56,583300.0,9.9029,9.9029,9.8191,9.8191,583300.0
2009-02-27 09:30:00,17.26,17.5,17.12,17.29,157700.0,9.6513,9.7855,9.573,9.6681,157700.0
2009-02-27 09:40:00,17.26,17.71,17.17,17.48,195000.0,9.6513,9.9029,9.601,9.7743,195000.0
2009-02-27 09:50:00,17.47,17.63,17.28,17.46,126300.0,9.7687,9.8582,9.6625,9.7632,126300.0
2009-02-27 10:00:00,17.46,17.68,17.41,17.41,142200.0,9.7632,9.8862,9.7352,9.7352,142200.0
2009-02-27 10:10:00,17.42,17.63,17.38,17.56,88700.0,9.7408,9.8582,9.7184,9.8191,88700.0
2009-02-27 10:20:00,17.59,17.77,17.53,17.55,136600.0,9.8358,9.9365,9.8023,9.8135,136600.0
2009-02-27 10:30:00,17.54,17.61,17.42,17.46,100500.0,9.8079,9.847,9.7408,9.7632,100500.0
2009-02-27 10:40:00,17.47,17.62,17.42,17.57,92700.0,9.7687,9.8526,9.7408,9.8247,92700.0
2009-02-27 10:50:00,17.57,17.62,17.44,17.5,80800.0,9.8247,9.8526,9.752,9.7855,80800.0
2009-02-27 11:00:00,17.49,17.51,17.34,17.41,94300.0,9.7799,9.7911,9.696,9.7352,94300.0
2009-02-27 11:10:00,17.4,17.42,17.29,17.36,69600.0,9.7296,9.7408,9.6681,9.7072,69600.0
2009-02-27 11:20:00,17.35,17.4,17.26,17.37,93500.0,9.7016,9.7296,9.6513,9.7128,93500.0
2009-02-27 11:30:00,17.37,17.46,17.36,17.45,73000.0,9.7128,9.7632,9.7072,9.7576,73000.0
2009-02-27 11:40:00,17.45,17.61,17.44,17.49,100300.0,9.7576,9.847,9.752,9.7799,100300.0
2009-02-27 11:50:00,17.48,17.52,17.35,17.49,52200.0,9.7743,9.7967,9.7016,9.7799,52200.0
2009-02-27 12:00:00,17.49,17.6,17.48,17.52,67100.0,9.7799,9.8414,9.7743,9.7967,67100.0
2009-02-27 12:10:00,17.52,17.65,17.47,17.53,105900.0,9.7967,9.8694,9.7687,9.8023,105900.0
2009-02-27 12:20:00,17.52,17.62,17.51,17.6,69900.0,9.7967,9.8526,9.7911,9.8414,69900.0
2009-02-27 12:30:00,17.6,17.65,17.4,17.41,108700.0,9.8414,9.8694,9.7296,9.7352,108700.0
2009-02-27 12:40:00,17.41,17.48,17.35,17.48,64000.0,9.7352,9.7743,9.7016,9.7743,64000.0
2009-02-27 12:50:00,17.48,17.53,17.45,17.53,32300.0,9.7743,9.8023,9.7576,9.8023,32300.0
2009-02-27 13:00:00,17.53,17.6,17.53,17.58,48800.0,9.8023,9.8414,9.8023,9.8303,48800.0
2009-02-27 13:10:00,17.58,17.6,17.45,17.53,70700.0,9.8303,9.8414,9.7576,9.8023,70700.0
2009-02-27 13:20:00,17.54,17.57,17.5,17.55,36700.0,9.8079,9.8247,9.7855,9.8135,36700.0
2009-02-27 13:30:00,17.55,17.63,17.45,17.47,187500.0,9.8135,9.8582,9.7576,9.7687,187500.0
2009-02-27 13:40:00,17.47,17.59,17.45,17.59,98500.0,9.7687,9.8358,9.7576,9.8358,98500.0
2009-02-27 13:50:00,17.59,17.72,17.56,17.69,129100.0,9.8358,9.9085,9.8191,9.8918,129100.0
2009-02-27 14:00:00,17.69,17.76,17.62,17.62,95400.0,9.8918,9.9309,9.8526,9.8526,95400.0
2009-02-27 14:10:00,17.61,17.71,17.56,17.64,94100.0,9.847,9.9029,9.8191,9.8638,94100.0
2009-02-27 14:20:00,17.64,17.65,17.5,17.53,106000.0,9.8638,9.8694,9.7855,9.8023,106000.0
2009-02-27 14:30:00,17.53,17.54,17.45,17.47,142300.0,9.8023,9.8079,9.7576,9.7687,142300.0
2009-02-27 14:40:00,17.48,17.56,17.46,17.53,125900.0,9.7743,9.8191,9.7632,9.8023,125900.0
2009-02-27 14:50:00,17.53,17.57,17.48,17.52,98000.0,9.8023,9.8247,9.7743,9.7967,98000.0
2009-02-27 15:00:00,17.51,17.54,17.45,17.47,164500.0,9.7911,9.8079,9.7576,9.7687,164500.0
2009-02-27 15:10:00,17.47,17.47,17.32,17.33,189300.0,9.7687,9.7687,9.6849,9.6905,189300.0
2009-02-27 15:20:00,17.34,17.45,17.31,17.34,173900.0,9.696,9.7576,9.6793,9.696,173900.0
2009-02-27 15:30:00,17.33,17.45,17.31,17.33,246500.0,9.6905,9.7576,9.6793,9.6905,246500.0
2009-02-27 15:40:00,17.32,17.5,17.3,17.41,243500.0,9.6849,9.7855,9.6737,9.7352,243500.0
2009-02-27 15:50:00,17.4,17.44,17.23,17.25,394900.0,9.7296,9.752,9.6345,9.6457,394900.0
2009-03-02 09:30:00,16.94,16.98,16.73,16.92,117500.0,9.4724,9.4947,9.355,9.4612,117500.0
2009-03-02 09:40:00,16.94,17.08,16.85,17.06,208300.0,9.4724,9.5507,9.4221,9.5395,208300.0
2009-03-02 09:50:00,17.05,17.19,17.0,17.01,91800.0,9.5339,9.6122,9.5059,9.5115,91800.0
2009-03-02 10:00:00,17.02,17.13,16.87,16.95,203800.0,9.5171,9.5786,9.4332,9.478,203800.0
2009-03-02 10:10:00,16.95,17.04,16.86,17.02,162700.0,9.478,9.5283,9.4276,9.5171,162700.0
2009-03-02 10:20:00,17.02,17.09,16.92,17.05,124500.0,9.5171,9.5563,9.4612,9.5339,124500.0
2009-03-02 10:30:00,17.04,17.05,16.98,17.0,74300.0,9.5283,9.5339,9.4947,9.5059,74300.0
2009-03-02 10:40:00,17.0,17.03,16.92,16.93,74500.0,9.5059,9.5227,9.4612,9.4668,74500.0
2009-03-02 10:50:00,16.92,16.97,16.9,16.91,80500.0,9.4612,9.4892,9.45,9.4556,80500.0
2009-03-02 11:00:00,16.91,17.0,16.87,16.9,168500.0,9.4556,9.5059,9.4332,9.45,168500.0
2009-03-02 11:10:00,16.9,16.93,16.83,16.92,87300.0,9.45,9.4668,9.4109,9.4612,87300.0
2009-03-02 11:20:00,16.93,17.01,16.75,16.76,195400.0,9.4668,9.5115,9.3661,9.3717,195400.0
2009-03-02 11:30:00,16.77,16.83,16.67,16.72,157300.0,9.3773,9.4109,9.3214,9.3494,157300.0
2009-03-02 11:40:00,16.72,16.79,16.7,16.72,81600.0,9.3494,9.3885,9.3382,9.3494,81600.0
2009-03-02 11:50:00,16.72,16.73,16.59,16.72,147300.0,9.3494,9.355,9.2767,9.3494,147300.0
2009-03-02 12:00:00,16.73,16.82,16.68,16.81,106100.0,9.355,9.4053,9.327,9.3997,106100.0
2009-03-02 12:10:00,16.8,16.82,16.71,16.71,121100.0,9.3941,9.4053,9.3438,9.3438,121100.0
2009-03-02 12:20:00,16.72,16.85,16.71,16.76,109100.0,9.3494,9.4221,9.3438,9.3717,109100.0
2009-03-02 12:30:00,16.76,16.81,16.7,16.7,65400.0,9.3717,9.3997,9.3382,9.3382,65400.0
2009-03-02 12:40:00,16.7,16.74,16.64,16.71,101900.0,9.3382,9.3605,9.3046,9.3438,101900.0
2009-03-02 12:50:00,16.71,16.75,16.56,16.57,84100.0,9.3438,9.3661,9.2599,9.2655,84100.0
2009-03-02 13:00:00,16.57,16.66,16.57,16.65,59000.0,9.2655,9.3158,9.2655,9.3102,59000.0
2009-03-02 13:10:00,16.64,16.64,16.47,16.49,70300.0,9.3046,9.3046,9.2096,9.2208,70300.0
2009-03-02 13:20:00,16.49,16.53,16.44,16.51,61200.0,9.2208,9.2431,9.1928,9.2319,61200.0
2009-03-02 13:30:00,16.51,16.51,16.44,16.46,47400.0,9.2319,9.2319,9.1928,9.204,47400.0
2009-03-02 13:40:00,16.45,16.56,16.45,16.56,47600.0,9.1984,9.2599,9.1984,9.2599,47600.0
2009-03-02 13:50:00,16.55,16.62,16.51,16.6,50600.0,9.2543,9.2934,9.2319,9.2823,50600.0
2009-03-02 14:00:00,16.59,16.62,16.54,16.56,46600.0,9.2767,9.2934,9.2487,9.2599,46600.0
2009-03-02 14:10:00,16.56,16.64,16.53,16.56,78600.0,9.2599,9.3046,9.2431,9.2599,78600.0
2009-03-02 14:20:00,16.56,16.57,16.46,16.52,71500.0,9.2599,9.2655,9.204,9.2375,71500.0
2009-03-02 14:30:00,16.52,16.68,16.46,16.59,97800.0,9.2375,9.327,9.204,9.2767,97800.0
2009-03-02 14:40:00,16.58,16.67,16.51,16.51,125500.0,9.2711,9.3214,9.2319,9.2319,125500.0
2009-03-02 14:50:00,16.5,16.55,16.43,16.43,114600.0,9.2263,9.2543,9.1872,9.1872,114600.0
2009-03-02 15:00:00,16.42,16.44,16.34,16.38,96100.0,9.1816,9.1928,9.1369,9.1592,96100.0
2009-03-02 15:10:00,16.38,16.46,16.3,16.3,150900.0,9.1592,9.204,9.1145,9.1145,150900.0
2009-03-02 15:20:00,16.3,16.45,16.3,16.4,210000.0,9.1145,9.1984,9.1145,9.1704,210000.0
2009-03-02 15:30:00,16.41,16.46,16.31,16.34,149600.0,9.176,9.204,9.1201,9.1369,149600.0
2009-03-02 15:40:00,16.35,16.37,16.25,16.27,251000.0,9.1425,9.1537,9.0866,9.0977,251000.0
2009-03-02 15:50:00,16.28,16.33,16.23,16.31,428100.0,9.1033,9.1313,9.0754,9.1201,428100.0
2009-03-03 09:30:00,16.36,16.59,16.16,16.32,81700.0,9.1481,9.2767,9.0362,9.1257,81700.0
2009-03-03 09:40:00,16.31,16.31,16.02,16.13,144200.0,9.1201,9.1201,8.9579,9.0195,144200.0
2009-03-03 09:50:00,16.13,16.22,16.02,16.05,84800.0,9.0195,9.0698,8.9579,8.9747,84800.0
2009-03-03 10:00:00,16.06,16.18,16.0,16.11,99100.0,8.9803,9.0474,8.9468,9.0083,99100.0
2009-03-03 10:10:00,16.11,16.13,15.97,16.09,125000.0,9.0083,9.0195,8.93,8.9971,125000.0
2009-03-03 10:20:00,16.08,16.25,16.05,16.2,102400.0,8.9915,9.0866,8.9747,9.0586,102400.0
2009-03-03 10:30:00,16.19,16.25,16.1,16.21,75400.0,9.053,9.0866,9.0027,9.0642,75400.0
2009-03-03 10:40:00,16.21,16.29,16.19,16.22,111100.0,9.0642,9.1089,9.053,9.0698,111100.0
2009-03-03 10:50:00,16.22,16.29,16.16,16.18,105600.0,9.0698,9.1089,9.0362,9.0474,105600.0
2009-03-03 11:00:00,16.18,16.24,16.08,16.14,102400.0,9.0474,9.081,8.9915,9.025,102400.0
2009-03-03 11:10:00,16.14,16.14,15.92,15.99,100600.0,9.025,9.025,8.902,8.9412,100600.0
2009-03-03 11:20:00,15.99,16.14,15.99,16.07,95600.0,8.9412,9.025,8.9412,8.9859,95600.0
2009-03-03 11:30:00,16.07,16.08,15.91,15.91,46100.0,8.9859,8.9915,8.8964,8.8964,46100.0
2009-03-03 11:40:00,15.91,15.99,15.91,15.96,49600.0,8.8964,8.9412,8.8964,8.9244,49600.0
2009-03-03 11:50:00,15.97,15.98,15.89,15.95,75900.0,8.93,8.9356,8.8852,8.9188,75900.0
2009-03-03 12:00:00,15.94,16.15,15.94,16.11,97900.0,8.9132,9.0306,8.9132,9.0083,97900.0
2009-03-03 12:10:00,16.11,16.15,16.02,16.14,50300.0,9.0083,9.0306,8.9579,9.025,50300.0
2009-03-03 12:20:00,16.13,16.22,16.12,16.17,63100.0,9.0195,9.0698,9.0139,9.0418,63100.0
2009-03-03 12:30:00,16.17,16.23,16.13,16.18,79200.0,9.0418,9.0754,9.0195,9.0474,79200.0
2009-03-03 12:40:00,16.17,16.23,16.12,16.13,55900.0,9.0418,9.0754,9.0139,9.0195,55900.0
2009-03-03 12:50:00,16.13,16.14,16.04,16.05,54700.0,9.0195,9.025,8.9691,8.9747,54700.0
2009-03-03 13:00:00,16.05,16.1,15.97,16.06,87300.0,8.9747,9.0027,8.93,8.9803,87300.0
2009-03-03 13:10:00,16.06,16.09,16.02,16.09,93300.0,8.9803,8.9971,8.9579,8.9971,93300.0
2009-03-03 13:20:00,16.09,16.12,16.06,16.06,59200.0,8.9971,9.0139,8.9803,8.9803,59200.0
2009-03-03 13:30:00,16.06,16.1,15.99,16.03,33600.0,8.9803,9.0027,8.9412,8.9635,33600.0
2009-03-03 13:40:00,16.03,16.09,15.99,15.99,47300.0,8.9635,8.9971,8.9412,8.9412,47300.0
2009-03-03 13:50:00,16.0,16.22,15.99,16.17,117700.0,8.9468,9.0698,8.9412,9.0418,117700.0
2009-03-03 14:00:00,16.16,16.25,16.15,16.18,100800.0,9.0362,9.0866,9.0306,9.0474,100800.0
2009-03-03 14:10:00,16.18,16.3,16.17,16.24,58200.0,9.0474,9.1145,9.0418,9.081,58200.0
2009-03-03 14:20:00,16.24,16.36,16.22,16.29,103500.0,9.081,9.1481,9.0698,9.1089,103500.0
2009-03-03 14:30:00,16.29,16.43,16.29,16.38,102500.0,9.1089,9.1872,9.1089,9.1592,102500.0
2009-03-03 14:40:00,16.37,16.44,16.28,16.33,130700.0,9.1537,9.1928,9.1033,9.1313,130700.0
2009-03-03 14:50:00,16.33,16.4,16.25,16.35,132500.0,9.1313,9.1704,9.0866,9.1425,132500.0
2009-03-03 15:00:00,16.35,16.35,16.2,16.21,95100.0,9.1425,9.1425,9.0586,9.0642,95100.0
2009-03-03 15:10:00,16.22,16.29,16.18,16.25,123900.0,9.0698,9.1089,9.0474,9.0866,123900.0
2009-03-03 15:20:00,16.24,16.29,16.11,16.12,118800.0,9.081,9.1089,9.0083,9.0139,118800.0
2009-03-03 15:30:00,16.12,16.16,16.03,16.03,101000.0,9.0139,9.0362,8.9635,8.9635,101000.0
2009-03-03 15:40:00,16.03,16.1,16.02,16.06,115900.0,8.9635,9.0027,8.9579,8.9803,115900.0
2009-03-03 15:50:00,16.06,16.14,16.05,16.06,189500.0,8.9803,9.025,8.9747,8.9803,189500.0
2009-03-04 09:30:00,16.49,16.74,16.16,16.6,130000.0,9.2208,9.3605,9.0362,9.2823,130000.0
2009-03-04 09:40:00,16.59,16.67,16.48,16.54,94800.0,9.2767,9.3214,9.2152,9.2487,94800.0
2009-03-04 09:50:00,16.54,16.61,16.46,16.55,79500.0,9.2487,9.2879,9.204,9.2543,79500.0
2009-03-04 10:00:00,16.54,16.7,16.54,16.64,196100.0,9.2487,9.3382,9.2487,9.3046,196100.0
2009-03-04 10:10:00,16.64,16.67,16.53,16.62,156800.0,9.3046,9.3214,9.2431,9.2934,156800.0
2009-03-04 10:20:00,16.62,16.77,16.59,16.75,148700.0,9.2934,9.3773,9.2767,9.3661,148700.0
2009-03-04 10:30:00,16.75,16.81,16.71,16.76,211100.0,9.3661,9.3997,9.3438,9.3717,211100.0
2009-03-04 10:40:00,16.75,16.91,16.74,16.87,286000.0,9.3661,9.4556,9.3605,9.4332,286000.0
2009-03-04 10:50:00,16.86,16.91,16.76,16.76,127500.0,9.4276,9.4556,9.3717,9.3717,127500.0
2009-03-04 11:00:00,16.78,16.99,16.75,16.9,125400.0,9.3829,9.5003,9.3661,9.45,125400.0
2009-03-04 11:10:00,16.89,16.95,16.79,16.79,95700.0,9.4444,9.478,9.3885,9.3885,95700.0
2009-03-04 11:20:00,16.79,16.85,16.75,16.83,165500.0,9.3885,9.4221,9.3661,9.4109,165500.0
2009-03-04 11:30:00,16.83,16.94,16.81,16.88,87400.0,9.4109,9.4724,9.3997,9.4388,87400.0
2009-03-04 11:40:00,16.87,16.87,16.77,16.84,44600.0,9.4332,9.4332,9.3773,9.4165,44600.0
2009-03-04 11:50:00,16.83,16.84,16.75,16.75,200400.0,9.4109,9.4165,9.3661,9.3661,200400.0
2009-03-04 12:00:00,16.76,16.79,16.55,16.59,177000.0,9.3717,9.3885,9.2543,9.2767,177000.0
2009-03-04 12:10:00,16.59,16.66,16.51,16.51,104600.0,9.2767,9.3158,9.2319,9.2319,104600.0
2009-03-04 12:20:00,16.52,16.62,16.5,16.59,161200.0,9.2375,9.2934,9.2263,9.2767,161200.0
2009-03-04 12:30:00,16.59,16.66,16.56,16.66,48000.0,9.2767,9.3158,9.2599,9.3158,48000.0
2009-03-04 12:40:00,16.65,16.68,16.52,16.54,73700.0,9.3102,9.327,9.2375,9.2487,73700.0
2009-03-04 12:50:00,16.54,16.56,16.46,16.52,40900.0,9.2487,9.2599,9.204,9.2375,40900.0
2009-03-04 13:00:00,16.52,16.52,16.43,16.48,75700.0,9.2375,9.2375,9.1872,9.2152,75700.0
2009-03-04 13:10:00,16.49,16.56,16.48,16.56,44600.0,9.2208,9.2599,9.2152,9.2599,44600.0
2009-03-04 13:20:00,16.56,16.64,16.52,16.58,56500.0,9.2599,9.3046,9.2375,9.2711,56500.0
2009-03-04 13:30:00,16.58,16.66,16.53,16.55,63700.0,9.2711,9.3158,9.2431,9.2543,63700.0
2009-03-04 13:40:00,16.55,16.63,16.55,16.61,40400.0,9.2543,9.299,9.2543,9.2879,40400.0
2009-03-04 13:50:00,16.61,16.61,16.55,16.55,24400.0,9.2879,9.2879,9.2543,9.2543,24400.0
2009-03-04 14:00:00,16.55,16.69,16.53,16.68,113200.0,9.2543,9.3326,9.2431,9.327,113200.0
2009-03-04 14:10:00,16.68,16.74,16.65,16.71,41600.0,9.327,9.3605,9.3102,9.3438,41600.0
2009-03-04 14:20:00,16.72,16.74,16.67,16.7,151000.0,9.3494,9.3605,9.3214,9.3382,151000.0
2009-03-04 14:30:00,16.71,16.81,16.66,16.78,131100.0,9.3438,9.3997,9.3158,9.3829,131100.0
2009-03-04 14:40:00,16.78,16.89,16.75,16.84,131400.0,9.3829,9.4444,9.3661,9.4165,131400.0
2009-03-04 14:50:00,16.85,16.92,16.83,16.89,119000.0,9.4221,9.4612,9.4109,9.4444,119000.0
2009-03-04 15:00:00,16.88,16.92,16.85,16.9,92200.0,9.4388,9.4612,9.4221,9.45,92200.0
2009-03-04 15:10:00,16.9,17.03,16.89,17.02,132800.0,9.45,9.5227,9.4444,9.5171,132800.0
2009-03-04 15:20:00,17.01,17.03,16.94,17.01,142100.0,9.5115,9.5227,9.4724,9.5115,142100.0
2009-03-04 15:30:00,17.01,17.02,16.84,16.89,156500.0,9.5115,9.5171,9.4165,9.4444,156500.0
2009-03-04 15:40:00,16.89,16.91,16.8,16.81,193500.0,9.4444,9.4556,9.3941,9.3997,193500.0
2009-03-04 15:50:00,16.81,16.83,16.72,16.77,738800.0,9.3997,9.4109,9.3494,9.3773,738800.0
2009-03-05 09:30:00,16.43,16.86,16.3,16.84,104500.0,9.1872,9.4276,9.1145,9.4165,104500.0
2009-03-05 09:40:00,16.83,16.89,16.68,16.81,101800.0,9.4109,9.4444,9.327,9.3997,101800.0
2009-03-05 09:50:00,16.8,16.88,16.75,16.86,105900.0,9.3941,9.4388,9.3661,9.4276,105900.0
2009-03-05 10:00:00,16.85,16.98,16.82,16.89,350400.0,9.4221,9.4947,9.4053,9.4444,350400.0
2009-03-05 10:10:00,16.89,16.89,16.7,16.76,99900.0,9.4444,9.4444,9.3382,9.3717,99900.0
2009-03-05 10:20:00,16.76,16.77,16.62,16.69,78800.0,9.3717,9.3773,9.2934,9.3326,78800.0
2009-03-05 10:30:00,16.69,16.72,16.58,16.6,72800.0,9.3326,9.3494,9.2711,9.2823,72800.0
2009-03-05 10:40:00,16.59,16.69,16.49,16.53,79100.0,9.2767,9.3326,9.2208,9.2431,79100.0
2009-03-05 10:50:00,16.53,16.54,16.42,16.43,64000.0,9.2431,9.2487,9.1816,9.1872,64000.0
2009-03-05 11:00:00,16.43,16.49,16.37,16.43,70100.0,9.1872,9.2208,9.1537,9.1872,70100.0
2009-03-05 11:10:00,16.43,16.45,16.3,16.3,78100.0,9.1872,9.1984,9.1145,9.1145,78100.0
2009-03-05 11:20:00,16.3,16.3,16.23,16.29,73400.0,9.1145,9.1145,9.0754,9.1089,73400.0
2009-03-05 11:30:00,16.29,16.45,16.29,16.45,74400.0,9.1089,9.1984,9.1089,9.1984,74400.0
2009-03-05 11:40:00,16.46,16.52,16.42,16.44,61200.0,9.204,9.2375,9.1816,9.1928,61200.0
2009-03-05 11:50:00,16.44,16.44,16.32,16.38,35300.0,9.1928,9.1928,9.1257,9.1592,35300.0
2009-03-05 12:00:00,16.38,16.4,16.3,16.35,68900.0,9.1592,9.1704,9.1145,9.1425,68900.0
2009-03-05 12:10:00,16.35,16.43,16.3,16.43,136600.0,9.1425,9.1872,9.1145,9.1872,136600.0
2009-03-05 12:20:00,16.43,16.5,16.39,16.5,126900.0,9.1872,9.2263,9.1648,9.2263,126900.0
2009-03-05 12:30:00,16.5,16.55,16.47,16.55,41900.0,9.2263,9.2543,9.2096,9.2543,41900.0
2009-03-05 12:40:00,16.55,16.57,16.49,16.49,35600.0,9.2543,9.2655,9.2208,9.2208,35600.0
2009-03-05 12:50:00,16.5,16.51,16.41,16.42,31700.0,9.2263,9.2319,9.176,9.1816,31700.0
2009-03-05 13:00:00,16.42,16.51,16.41,16.49,39000.0,9.1816,9.2319,9.176,9.2208,39000.0
2009-03-05 13:10:00,16.49,16.54,16.48,16.54,51300.0,9.2208,9.2487,9.2152,9.2487,51300.0
2009-03-05 13:20:00,16.53,16.54,16.48,16.52,36500.0,9.2431,9.2487,9.2152,9.2375,36500.0
2009-03-05 13:30:00,16.52,16.53,16.46,16.47,26900.0,9.2375,9.2431,9.204,9.2096,26900.0
2009-03-05 13:40:00,16.48,16.51,16.4,16.41,48900.0,9.2152,9.2319,9.1704,9.176,48900.0
2009-03-05 13:50:00,16.41,16.45,16.38,16.43,45100.0,9.176,9.1984,9.1592,9.1872,45100.0
2009-03-05 14:00:00,16.42,16.42,16.37,16.41,59400.0,9.1816,9.1816,9.1537,9.176,59400.0
2009-03-05 14:10:00,16.42,16.43,16.34,16.41,48700.0,9.1816,9.1872,9.1369,9.176,48700.0
2009-03-05 14:20:00,16.41,16.41,16.33,16.33,64100.0,9.176,9.176,9.1313,9.1313,64100.0
2009-03-05 14:30:00,16.32,16.4,16.32,16.37,72600.0,9.1257,9.1704,9.1257,9.1537,72600.0
2009-03-05 14:40:00,16.37,16.37,16.29,16.32,58500.0,9.1537,9.1537,9.1089,9.1257,58500.0
2009-03-05 14:50:00,16.33,16.34,16.28,16.32,77800.0,9.1313,9.1369,9.1033,9.1257,77800.0
2009-03-05 15:00:00,16.32,16.42,16.3,16.39,92000.0,9.1257,9.1816,9.1145,9.1648,92000.0
2009-03-05 15:10:00,16.39,16.54,16.39,16.5,205600.0,9.1648,9.2487,9.1648,9.2263,205600.0
2009-03-05 15:20:00,16.5,16.56,16.41,16.42,147200.0,9.2263,9.2599,9.176,9.1816,147200.0
2009-03-05 15:30:00,16.43,16.45,16.28,16.31,134300.0,9.1872,9.1984,9.1033,9.1201,134300.0
2009-03-05 15:40:00,16.31,16.43,16.26,16.39,236300.0,9.1201,9.1872,9.0921,9.1648,236300.0
2009-03-05 15:50:00,16.38,16.39,16.3,16.3,313900.0,9.1592,9.1648,9.1145,9.1145,313900.0
2009-03-06 09:30:00,16.61,16.69,16.1,16.2,123100.0,9.2879,9.3326,9.0027,9.0586,123100.0
2009-03-06 09:40:00,16.21,16.6,16.18,16.39,192200.0,9.0642,9.2823,9.0474,9.1648,192200.0
2009-03-06 09:50:00,16.38,16.41,16.11,16.12,159200.0,9.1592,9.176,9.0083,9.0139,159200.0
2009-03-06 10:00:00,16.13,16.13,15.95,16.06,199900.0,9.0195,9.0195,8.9188,8.9803,199900.0
2009-03-06 10:10:00,16.05,16.1,15.82,15.89,157400.0,8.9747,9.0027,8.8461,8.8852,157400.0
2009-03-06 10:20:00,15.88,15.91,15.79,15.89,163500.0,8.8797,8.8964,8.8293,8.8852,163500.0
2009-03-06 10:30:00,15.89,15.94,15.6,15.64,145200.0,8.8852,8.9132,8.7231,8.7455,145200.0
2009-03-06 10:40:00,15.65,15.74,15.61,15.65,139500.0,8.751,8.8014,8.7287,8.751,139500.0
2009-03-06 10:50:00,15.65,15.66,15.52,15.57,235100.0,8.751,8.7566,8.6784,8.7063,235100.0
2009-03-06 11:00:00,15.57,15.59,15.46,15.52,107300.0,8.7063,8.7175,8.6448,8.6784,107300.0
2009-03-06 11:10:00,15.53,15.64,15.51,15.57,98600.0,8.6839,8.7455,8.6728,8.7063,98600.0
2009-03-06 11:20:00,15.57,15.6,15.51,15.54,64700.0,8.7063,8.7231,8.6728,8.6895,64700.0
2009-03-06 11:30:00,15.55,15.68,15.54,15.57,60400.0,8.6951,8.7678,8.6895,8.7063,60400.0
2009-03-06 11:40:00,15.57,15.6,15.5,15.53,45100.0,8.7063,8.7231,8.6672,8.6839,45100.0
2009-03-06 11:50:00,15.53,15.57,15.51,15.55,89700.0,8.6839,8.7063,8.6728,8.6951,89700.0
2009-03-06 12:00:00,15.55,15.62,15.54,15.61,71900.0,8.6951,8.7343,8.6895,8.7287,71900.0
2009-03-06 12:10:00,15.61,15.64,15.57,15.59,107100.0,8.7287,8.7455,8.7063,8.7175,107100.0
2009-03-06 12:20:00,15.59,15.64,15.55,15.6,77300.0,8.7175,8.7455,8.6951,8.7231,77300.0
2009-03-06 12:30:00,15.59,15.62,15.53,15.56,43400.0,8.7175,8.7343,8.6839,8.7007,43400.0
2009-03-06 12:40:00,15.57,15.58,15.45,15.49,113800.0,8.7063,8.7119,8.6392,8.6616,113800.0
2009-03-06 12:50:00,15.48,15.62,15.46,15.62,86600.0,8.656,8.7343,8.6448,8.7343,86600.0
2009-03-06 13:00:00,15.61,15.61,15.55,15.59,50600.0,8.7287,8.7287,8.6951,8.7175,50600.0
2009-03-06 13:10:00,15.6,15.63,15.49,15.51,50600.0,8.7231,8.7399,8.6616,8.6728,50600.0
2009-03-06 13:20:00,15.51,15.52,15.45,15.5,64500.0,8.6728,8.6784,8.6392,8.6672,64500.0
2009-03-06 13:30:00,15.5,15.53,15.44,15.44,57200.0,8.6672,8.6839,8.6336,8.6336,57200.0
2009-03-06 13:40:00,15.44,15.47,15.38,15.43,92800.0,8.6336,8.6504,8.6001,8.628,92800.0
2009-03-06 13:50:00,15.44,15.56,15.4,15.55,94000.0,8.6336,8.7007,8.6113,8.6951,94000.0
2009-03-06 14:00:00,15.55,15.66,15.54,15.65,108400.0,8.6951,8.7566,8.6895,8.751,108400.0
2009-03-06 14:10:00,15.65,15.65,15.49,15.52,97800.0,8.751,8.751,8.6616,8.6784,97800.0
2009-03-06 14:20:00,15.53,15.54,15.47,15.53,87400.0,8.6839,8.6895,8.6504,8.6839,87400.0
2009-03-06 14:30:00,15.52,15.53,15.46,15.5,114200.0,8.6784,8.6839,8.6448,8.6672,114200.0
2009-03-06 14:40:00,15.49,15.49,15.39,15.41,112600.0,8.6616,8.6616,8.6057,8.6168,112600.0
2009-03-06 14:50:00,15.41,15.42,15.33,15.35,108600.0,8.6168,8.6224,8.5721,8.5833,108600.0
2009-03-06 15:00:00,15.35,15.38,15.27,15.3,328600.0,8.5833,8.6001,8.5386,8.5553,328600.0
2009-03-06 15:10:00,15.3,15.44,15.29,15.43,172200.0,8.5553,8.6336,8.5497,8.628,172200.0
2009-03-06 15:20:00,15.42,15.42,15.34,15.36,155200.0,8.6224,8.6224,8.5777,8.5889,155200.0
2009-03-06 15:30:00,15.37,15.52,15.36,15.45,256600.0,8.5945,8.6784,8.5889,8.6392,256600.0
2009-03-06 15:40:00,15.45,15.62,15.45,15.6,453800.0,8.6392,8.7343,8.6392,8.7231,453800.0
2009-03-06 15:50:00,15.6,15.68,15.55,15.65,547900.0,8.7231,8.7678,8.6951,8.751,547900.0
2009-03-09 09:30:00,15.43,16.0,15.36,15.97,203200.0,8.628,8.9468,8.5889,8.93,203200.0
2009-03-09 09:40:00,15.96,16.21,15.9,16.21,138600.0,8.9244,9.0642,8.8908,9.0642,138600.0
2009-03-09 09:50:00,16.22,16.3,16.07,16.09,135900.0,9.0698,9.1145,8.9859,8.9971,135900.0
2009-03-09 10:00:00,16.08,16.31,16.07,16.22,110500.0,8.9915,9.1201,8.9859,9.0698,110500.0
2009-03-09 10:10:00,16.22,16.34,16.15,16.21,119700.0,9.0698,9.1369,9.0306,9.0642,119700.0
2009-03-09 10:20:00,16.2,16.2,16.01,16.01,92800.0,9.0586,9.0586,8.9524,8.9524,92800.0
2009-03-09 10:30:00,16.02,16.08,15.86,15.89,88300.0,8.9579,8.9915,8.8685,8.8852,88300.0
2009-03-09 10:40:00,15.88,15.88,15.78,15.79,70600.0,8.8797,8.8797,8.8237,8.8293,70600.0
2009-03-09 10:50:00,15.79,15.85,15.63,15.65,46900.0,8.8293,8.8629,8.7399,8.751,46900.0
2009-03-09 11:00:00,15.65,15.76,15.64,15.64,116100.0,8.751,8.8126,8.7455,8.7455,116100.0
2009-03-09 11:10:00,15.64,15.73,15.63,15.7,34900.0,8.7455,8.7958,8.7399,8.779,34900.0
2009-03-09 11:20:00,15.7,15.72,15.63,15.67,48800.0,8.779,8.7902,8.7399,8.7622,48800.0
2009-03-09 11:30:00,15.68,15.73,15.65,15.68,47700.0,8.7678,8.7958,8.751,8.7678,47700.0
2009-03-09 11:40:00,15.68,15.71,15.62,15.67,45200.0,8.7678,8.7846,8.7343,8.7622,45200.0
2009-03-09 11:50:00,15.68,15.7,15.58,15.63,64800.0,8.7678,8.779,8.7119,8.7399,64800.0
2009-03-09 12:00:00,15.63,15.66,15.61,15.65,29700.0,8.7399,8.7566,8.7287,8.751,29700.0
2009-03-09 12:10:00,15.65,15.8,15.65,15.78,54500.0,8.751,8.8349,8.751,8.8237,54500.0
2009-03-09 12:20:00,15.8,15.83,15.74,15.74,41300.0,8.8349,8.8517,8.8014,8.8014,41300.0
2009-03-09 12:30:00,15.73,15.76,15.59,15.59,80800.0,8.7958,8.8126,8.7175,8.7175,80800.0
2009-03-09 12:40:00,15.58,15.66,15.58,15.65,60400.0,8.7119,8.7566,8.7119,8.751,60400.0
2009-03-09 12:50:00,15.64,15.66,15.62,15.64,32900.0,8.7455,8.7566,8.7343,8.7455,32900.0
2009-03-09 13:00:00,15.64,15.64,15.51,15.53,65800.0,8.7455,8.7455,8.6728,8.6839,65800.0
2009-03-09 13:10:00,15.53,15.56,15.48,15.56,54500.0,8.6839,8.7007,8.656,8.7007,54500.0
2009-03-09 13:20:00,15.56,15.6,15.53,15.58,64700.0,8.7007,8.7231,8.6839,8.7119,64700.0
2009-03-09 13:30:00,15.57,15.66,15.57,15.57,62600.0,8.7063,8.7566,8.7063,8.7063,62600.0
2009-03-09 13:40:00,15.57,15.61,15.56,15.61,46700.0,8.7063,8.7287,8.7007,8.7287,46700.0
2009-03-09 13:50:00,15.61,15.62,15.51,15.52,33000.0,8.7287,8.7343,8.6728,8.6784,33000.0
2009-03-09 14:00:00,15.53,15.67,15.52,15.63,58700.0,8.6839,8.7622,8.6784,8.7399,58700.0
2009-03-09 14:10:00,15.63,15.64,15.56,15.59,38100.0,8.7399,8.7455,8.7007,8.7175,38100.0
2009-03-09 14:20:00,15.58,15.6,15.5,15.54,58400.0,8.7119,8.7231,8.6672,8.6895,58400.0
2009-03-09 14:30:00,15.53,15.54,15.48,15.54,126000.0,8.6839,8.6895,8.656,8.6895,126000.0
2009-03-09 14:40:00,15.54,15.62,15.49,15.61,69000.0,8.6895,8.7343,8.6616,8.7287,69000.0
2009-03-09 14:50:00,15.6,15.64,15.55,15.57,101800.0,8.7231,8.7455,8.6951,8.7063,101800.0
2009-03-09 15:00:00,15.57,15.64,15.55,15.59,98400.0,8.7063,8.7455,8.6951,8.7175,98400.0
2009-03-09 15:10:00,15.59,15.6,15.46,15.5,222300.0,8.7175,8.7231,8.6448,8.6672,222300.0
2009-03-09 15:20:00,15.5,15.55,15.45,15.52,140000.0,8.6672,8.6951,8.6392,8.6784,140000.0
2009-03-09 15:30:00,15.52,15.61,15.49,15.51,192800.0,8.6784,8.7287,8.6616,8.6728,192800.0
2009-03-09 15:40:00,15.5,15.55,15.44,15.45,216200.0,8.6672,8.6951,8.6336,8.6392,216200.0
2009-03-09 15:50:00,15.44,15.54,15.43,15.53,263200.0,8.6336,8.6895,8.628,8.6839,263200.0
2009-03-10 09:30:00,16.0,16.14,15.66,16.08,152000.0,8.9468,9.025,8.7566,8.9915,152000.0
2009-03-10 09:40:00,16.09,16.24,16.05,16.19,102700.0,8.9971,9.081,8.9747,9.053,102700.0
2009-03-10 09:50:00,16.19,16.34,16.13,16.16,114100.0,9.053,9.1369,9.0195,9.0362,114100.0
2009-03-10 10:00:00,16.15,16.33,16.15,16.3,90100.0,9.0306,9.1313,9.0306,9.1145,90100.0
2009-03-10 10:10:00,16.31,16.49,16.28,16.47,131900.0,9.1201,9.2208,9.1033,9.2096,131900.0
2009-03-10 10:20:00,16.48,16.5,16.42,16.5,92300.0,9.2152,9.2263,9.1816,9.2263,92300.0
2009-03-10 10:30:00,16.5,16.6,16.46,16.49,139200.0,9.2263,9.2823,9.204,9.2208,139200.0
2009-03-10 10:40:00,16.48,16.6,16.44,16.56,124200.0,9.2152,9.2823,9.1928,9.2599,124200.0
2009-03-10 10:50:00,16.55,16.59,16.48,16.51,72900.0,9.2543,9.2767,9.2152,9.2319,72900.0
2009-03-10 11:00:00,16.51,16.51,16.37,16.37,78700.0,9.2319,9.2319,9.1537,9.1537,78700.0
2009-03-10 11:10:00,16.37,16.37,16.27,16.28,227800.0,9.1537,9.1537,9.0977,9.1033,227800.0
2009-03-10 11:20:00,16.28,16.28,16.25,16.28,143300.0,9.1033,9.1033,9.0866,9.1033,143300.0
2009-03-10 11:30:00,16.28,16.29,16.27,16.29,71900.0,9.1033,9.1089,9.0977,9.1089,71900.0
2009-03-10 11:40:00,16.28,16.29,16.28,16.29,56300.0,9.1033,9.1089,9.1033,9.1089,56300.0
2009-03-10 11:50:00,16.29,16.37,16.28,16.37,126100.0,9.1089,9.1537,9.1033,9.1537,126100.0
2009-03-10 12:00:00,16.37,16.52,16.37,16.43,138900.0,9.1537,9.2375,9.1537,9.1872,138900.0
2009-03-10 12:10:00,16.43,16.47,16.43,16.44,33600.0,9.1872,9.2096,9.1872,9.1928,33600.0
2009-03-10 12:20:00,16.45,16.45,16.38,16.43,31300.0,9.1984,9.1984,9.1592,9.1872,31300.0
2009-03-10 12:30:00,16.42,16.51,16.41,16.5,95700.0,9.1816,9.2319,9.176,9.2263,95700.0
2009-03-10 12:40:00,16.5,16.53,16.5,16.51,36200.0,9.2263,9.2431,9.2263,9.2319,36200.0
2009-03-10 12:50:00,16.51,16.52,16.49,16.5,60500.0,9.2319,9.2375,9.2208,9.2263,60500.0
2009-03-10 13:00:00,16.5,16.52,16.49,16.51,42300.0,9.2263,9.2375,9.2208,9.2319,42300.0
2009-03-10 13:10:00,16.51,16.53,16.5,16.5,38400.0,9.2319,9.2431,9.2263,9.2263,38400.0
2009-03-10 13:20:00,16.5,16.52,16.49,16.51,60100.0,9.2263,9.2375,9.2208,9.2319,60100.0
2009-03-10 13:30:00,16.5,16.57,16.5,16.53,38500.0,9.2263,9.2655,9.2263,9.2431,38500.0
2009-03-10 13:40:00,16.54,16.66,16.54,16.6,151600.0,9.2487,9.3158,9.2487,9.2823,151600.0
2009-03-10 13:50:00,16.6,16.61,16.5,16.52,63300.0,9.2823,9.2879,9.2263,9.2375,63300.0
2009-03-10 14:00:00,16.53,16.54,16.45,16.47,86100.0,9.2431,9.2487,9.1984,9.2096,86100.0
2009-03-10 14:10:00,16.49,16.51,16.41,16.45,111500.0,9.2208,9.2319,9.176,9.1984,111500.0
2009-03-10 14:20:00,16.45,16.53,16.42,16.47,65600.0,9.1984,9.2431,9.1816,9.2096,65600.0
2009-03-10 14:30:00,16.48,16.55,16.45,16.46,40100.0,9.2152,9.2543,9.1984,9.204,40100.0
2009-03-10 14:40:00,16.46,16.47,16.38,16.38,72900.0,9.204,9.2096,9.1592,9.1592,72900.0
2009-03-10 14:50:00,16.38,16.49,16.38,16.49,61800.0,9.1592,9.2208,9.1592,9.2208,61800.0
2009-03-10 15:00:00,16.5,16.53,16.44,16.51,60600.0,9.2263,9.2431,9.1928,9.2319,60600.0
2009-03-10 15:10:00,16.51,16.52,16.43,16.48,92500.0,9.2319,9.2375,9.1872,9.2152,92500.0
2009-03-10 15:20:00,16.48,16.6,16.45,16.57,123300.0,9.2152,9.2823,9.1984,9.2655,123300.0
2009-03-10 15:30:00,16.57,16.59,16.51,16.54,126500.0,9.2655,9.2767,9.2319,9.2487,126500.0
2009-03-10 15:40:00,16.54,16.59,16.48,16.54,164500.0,9.2487,9.2767,9.2152,9.2487,164500.0
2009-03-10 15:50:00,16.54,16.64,16.54,16.63,309600.0,9.2487,9.3046,9.2487,9.299,309600.0
2009-03-11 09:30:00,16.72,16.85,16.45,16.8,108600.0,9.3494,9.4221,9.1984,9.3941,108600.0
2009-03-11 09:40:00,16.8,16.98,16.58,16.84,121400.0,9.3941,9.4947,9.2711,9.4165,121400.0
2009-03-11 09:50:00,16.84,16.99,16.82,16.87,71100.0,9.4165,9.5003,9.4053,9.4332,71100.0
2009-03-11 10:00:00,16.88,16.92,16.77,16.8,35100.0,9.4388,9.4612,9.3773,9.3941,35100.0
2009-03-11 10:10:00,16.81,16.81,16.71,16.78,42100.0,9.3997,9.3997,9.3438,9.3829,42100.0
2009-03-11 10:20:00,16.78,16.93,16.74,16.92,101900.0,9.3829,9.4668,9.3605,9.4612,101900.0
2009-03-11 10:30:00,16.92,16.96,16.76,16.81,77000.0,9.4612,9.4836,9.3717,9.3997,77000.0
2009-03-11 10:40:00,16.8,16.84,16.72,16.72,67900.0,9.3941,9.4165,9.3494,9.3494,67900.0
2009-03-11 10:50:00,16.73,16.94,16.7,16.91,142300.0,9.355,9.4724,9.3382,9.4556,142300.0
2009-03-11 11:00:00,16.9,17.02,16.88,17.01,167700.0,9.45,9.5171,9.4388,9.5115,167700.0
2009-03-11 11:10:00,17.02,17.07,16.93,16.98,151800.0,9.5171,9.5451,9.4668,9.4947,151800.0
2009-03-11 11:20:00,16.98,17.01,16.89,17.01,68300.0,9.4947,9.5115,9.4444,9.5115,68300.0
2009-03-11 11:30:00,17.01,17.05,16.96,17.0,105200.0,9.5115,9.5339,9.4836,9.5059,105200.0
2009-03-11 11:40:00,16.99,17.03,16.94,17.01,77300.0,9.5003,9.5227,9.4724,9.5115,77300.0
2009-03-11 11:50:00,17.02,17.13,17.02,17.1,83200.0,9.5171,9.5786,9.5171,9.5618,83200.0
2009-03-11 12:00:00,17.1,17.13,17.06,17.07,36200.0,9.5618,9.5786,9.5395,9.5451,36200.0
2009-03-11 12:10:00,17.08,17.1,17.04,17.04,42500.0,9.5507,9.5618,9.5283,9.5283,42500.0
2009-03-11 12:20:00,17.04,17.06,17.01,17.03,29000.0,9.5283,9.5395,9.5115,9.5227,29000.0
2009-03-11 12:30:00,17.04,17.04,16.93,16.93,36700.0,9.5283,9.5283,9.4668,9.4668,36700.0
2009-03-11 12:40:00,16.93,16.97,16.91,16.96,37000.0,9.4668,9.4892,9.4556,9.4836,37000.0
2009-03-11 12:50:00,16.95,16.96,16.84,16.84,37500.0,9.478,9.4836,9.4165,9.4165,37500.0
2009-03-11 13:00:00,16.85,16.89,16.8,16.83,45600.0,9.4221,9.4444,9.3941,9.4109,45600.0
2009-03-11 13:10:00,16.83,16.96,16.83,16.91,38100.0,9.4109,9.4836,9.4109,9.4556,38100.0
2009-03-11 13:20:00,16.92,16.94,16.83,16.83,37000.0,9.4612,9.4724,9.4109,9.4109,37000.0
2009-03-11 13:30:00,16.85,17.03,16.85,17.03,49200.0,9.4221,9.5227,9.4221,9.5227,49200.0
2009-03-11 13:40:00,17.03,17.04,16.93,16.93,47600.0,9.5227,9.5283,9.4668,9.4668,47600.0
2009-03-11 13:50:00,16.94,17.0,16.89,17.0,38200.0,9.4724,9.5059,9.4444,9.5059,38200.0
2009-03-11 14:00:00,17.0,17.01,16.85,16.86,60600.0,9.5059,9.5115,9.4221,9.4276,60600.0
2009-03-11 14:10:00,16.85,16.87,16.72,16.73,102700.0,9.4221,9.4332,9.3494,9.355,102700.0
2009-03-11 14:20:00,16.73,16.78,16.72,16.77,43200.0,9.355,9.3829,9.3494,9.3773,43200.0
2009-03-11 14:30:00,16.77,16.85,16.77,16.84,79300.0,9.3773,9.4221,9.3773,9.4165,79300.0
2009-03-11 14:40:00,16.85,16.95,16.82,16.88,50600.0,9.4221,9.478,9.4053,9.4388,50600.0
2009-03-11 14:50:00,16.89,16.93,16.87,16.87,38100.0,9.4444,9.4668,9.4332,9.4332,38100.0
2009-03-11 15:00:00,16.88,17.07,16.88,17.06,116000.0,9.4388,9.5451,9.4388,9.5395,116000.0
2009-03-11 15:10:00,17.06,17.1,17.04,17.09,106900.0,9.5395,9.5618,9.5283,9.5563,106900.0
2009-03-11 15:20:00,17.09,17.15,17.07,17.09,134900.0,9.5563,9.5898,9.5451,9.5563,134900.0
2009-03-11 15:30:00,17.09,17.17,17.02,17.16,107500.0,9.5563,9.601,9.5171,9.5954,107500.0
2009-03-11 15:40:00,17.16,17.17,17.08,17.11,135100.0,9.5954,9.601,9.5507,9.5674,135100.0
2009-03-11 15:50:00,17.12,17.15,17.03,17.08,310300.0,9.573,9.5898,9.5227,9.5507,310300.0
2009-03-12 09:30:00,16.93,17.35,16.91,17.05,134700.0,9.4668,9.7016,9.4556,9.5339,134700.0
2009-03-12 09:40:00,17.06,17.08,16.77,16.93,145900.0,9.5395,9.5507,9.3773,9.4668,145900.0
2009-03-12 09:50:00,16.92,17.04,16.86,17.04,62100.0,9.4612,9.5283,9.4276,9.5283,62100.0
2009-03-12 10:00:00,17.05,17.26,17.04,17.26,69600.0,9.5339,9.6513,9.5283,9.6513,69600.0
2009-03-12 10:10:00,17.26,17.41,17.22,17.4,81400.0,9.6513,9.7352,9.6289,9.7296,81400.0
2009-03-12 10:20:00,17.4,17.55,17.36,17.36,144700.0,9.7296,9.8135,9.7072,9.7072,144700.0
2009-03-12 10:30:00,17.38,17.44,17.27,17.3,125000.0,9.7184,9.752,9.6569,9.6737,125000.0
2009-03-12 10:40:00,17.3,17.56,17.29,17.45,179300.0,9.6737,9.8191,9.6681,9.7576,179300.0
2009-03-12 10:50:00,17.45,17.49,17.39,17.41,52900.0,9.7576,9.7799,9.724,9.7352,52900.0
2009-03-12 11:00:00,17.4,17.46,17.29,17.3,74700.0,9.7296,9.7632,9.6681,9.6737,74700.0
2009-03-12 11:10:00,17.3,17.37,17.26,17.34,57700.0,9.6737,9.7128,9.6513,9.696,57700.0
2009-03-12 11:20:00,17.35,17.35,17.21,17.25,43100.0,9.7016,9.7016,9.6234,9.6457,43100.0
2009-03-12 11:30:00,17.25,17.29,17.22,17.28,51800.0,9.6457,9.6681,9.6289,9.6625,51800.0
2009-03-12 11:40:00,17.29,17.49,17.29,17.39,80100.0,9.6681,9.7799,9.6681,9.724,80100.0
2009-03-12 11:50:00,17.38,17.5,17.38,17.5,46100.0,9.7184,9.7855,9.7184,9.7855,46100.0
2009-03-12 12:00:00,17.49,17.54,17.46,17.51,62400.0,9.7799,9.8079,9.7632,9.7911,62400.0
2009-03-12 12:10:00,17.51,17.54,17.45,17.45,57500.0,9.7911,9.8079,9.7576,9.7576,57500.0
2009-03-12 12:20:00,17.45,17.48,17.4,17.46,30500.0,9.7576,9.7743,9.7296,9.7632,30500.0
2009-03-12 12:30:00,17.46,17.53,17.45,17.53,70400.0,9.7632,9.8023,9.7576,9.8023,70400.0
2009-03-12 12:40:00,17.52,17.55,17.49,17.5,63900.0,9.7967,9.8135,9.7799,9.7855,63900.0
2009-03-12 12:50:00,17.5,17.6,17.47,17.55,61700.0,9.7855,9.8414,9.7687,9.8135,61700.0
2009-03-12 13:00:00,17.55,17.57,17.44,17.55,92000.0,9.8135,9.8247,9.752,9.8135,92000.0
2009-03-12 13:10:00,17.56,17.59,17.48,17.51,77700.0,9.8191,9.8358,9.7743,9.7911,77700.0
2009-03-12 13:20:00,17.51,17.57,17.46,17.5,48500.0,9.7911,9.8247,9.7632,9.7855,48500.0
2009-03-12 13:30:00,17.5,17.56,17.48,17.55,21200.0,9.7855,9.8191,9.7743,9.8135,21200.0
2009-03-12 13:40:00,17.55,17.63,17.55,17.61,37700.0,9.8135,9.8582,9.8135,9.847,37700.0
2009-03-12 13:50:00,17.61,17.63,17.55,17.55,31800.0,9.847,9.8582,9.8135,9.8135,31800.0
2009-03-12 14:00:00,17.56,17.62,17.54,17.58,34000.0,9.8191,9.8526,9.8079,9.8303,34000.0
2009-03-12 14:10:00,17.58,17.72,17.58,17.71,59500.0,9.8303,9.9085,9.8303,9.9029,59500.0
2009-03-12 14:20:00,17.71,17.73,17.64,17.69,88700.0,9.9029,9.9141,9.8638,9.8918,88700.0
2009-03-12 14:30:00,17.69,17.72,17.65,17.7,62700.0,9.8918,9.9085,9.8694,9.8974,62700.0
2009-03-12 14:40:00,17.7,17.77,17.7,17.77,65500.0,9.8974,9.9365,9.8974,9.9365,65500.0
2009-03-12 14:50:00,17.77,17.81,17.75,17.76,46300.0,9.9365,9.9589,9.9253,9.9309,46300.0
2009-03-12 15:00:00,17.76,17.76,17.64,17.66,63300.0,9.9309,9.9309,9.8638,9.875,63300.0
2009-03-12 15:10:00,17.67,17.75,17.65,17.72,103600.0,9.8806,9.9253,9.8694,9.9085,103600.0
2009-03-12 15:20:00,17.72,17.72,17.61,17.67,107800.0,9.9085,9.9085,9.847,9.8806,107800.0
2009-03-12 15:30:00,17.68,17.77,17.64,17.76,160600.0,9.8862,9.9365,9.8638,9.9309,160600.0
2009-03-12 15:40:00,17.76,17.85,17.76,17.84,171800.0,9.9309,9.9812,9.9309,9.9756,171800.0
2009-03-12 15:50:00,17.84,17.84,17.72,17.78,340100.0,9.9756,9.9756,9.9085,9.9421,340100.0
2009-03-13 09:30:00,17.79,17.89,17.53,17.8,71400.0,9.9477,10.0036,9.8023,9.9533,71400.0
2009-03-13 09:40:00,17.85,17.93,17.58,17.92,109000.0,9.9812,10.026,9.8303,10.0204,109000.0
2009-03-13 09:50:00,17.92,18.24,17.89,18.2,217300.0,10.0204,10.1993,10.0036,10.1769,217300.0
2009-03-13 10:00:00,18.2,18.48,18.16,18.48,256400.0,10.1769,10.3335,10.1546,10.3335,256400.0
2009-03-13 10:10:00,18.49,18.57,18.39,18.46,254100.0,10.3391,10.3838,10.2832,10.3223,254100.0
2009-03-13 10:20:00,18.46,18.51,18.33,18.33,130800.0,10.3223,10.3503,10.2496,10.2496,130800.0
2009-03-13 10:30:00,18.33,18.37,18.25,18.35,169000.0,10.2496,10.272,10.2049,10.2608,169000.0
2009-03-13 10:40:00,18.36,18.49,18.36,18.41,81700.0,10.2664,10.3391,10.2664,10.2944,81700.0
2009-03-13 10:50:00,18.42,18.46,18.35,18.43,152800.0,10.3,10.3223,10.2608,10.3055,152800.0
2009-03-13 11:00:00,18.42,18.47,18.29,18.34,368000.0,10.3,10.3279,10.2273,10.2552,368000.0
2009-03-13 11:10:00,18.35,18.39,18.25,18.25,122800.0,10.2608,10.2832,10.2049,10.2049,122800.0
2009-03-13 11:20:00,18.25,18.32,18.17,18.29,198700.0,10.2049,10.244,10.1602,10.2273,198700.0
2009-03-13 11:30:00,18.28,18.32,18.2,18.24,317800.0,10.2217,10.244,10.1769,10.1993,317800.0
2009-03-13 11:40:00,18.25,18.25,18.14,18.15,93000.0,10.2049,10.2049,10.1434,10.149,93000.0
2009-03-13 11:50:00,18.17,18.24,18.15,18.23,97400.0,10.1602,10.1993,10.149,10.1937,97400.0
2009-03-13 12:00:00,18.23,18.31,18.23,18.3,115200.0,10.1937,10.2384,10.1937,10.2329,115200.0
2009-03-13 12:10:00,18.3,18.3,18.23,18.25,106100.0,10.2329,10.2329,10.1937,10.2049,106100.0
2009-03-13 12:20:00,18.24,18.36,18.23,18.32,110800.0,10.1993,10.2664,10.1937,10.244,110800.0
2009-03-13 12:30:00,18.33,18.4,18.31,18.34,109300.0,10.2496,10.2888,10.2384,10.2552,109300.0
2009-03-13 12:40:00,18.35,18.52,18.35,18.52,96000.0,10.2608,10.3559,10.2608,10.3559,96000.0
2009-03-13 12:50:00,18.51,18.53,18.42,18.53,55600.0,10.3503,10.3615,10.3,10.3615,55600.0
2009-03-13 13:00:00,18.53,18.61,18.52,18.56,58100.0,10.3615,10.4062,10.3559,10.3782,58100.0
2009-03-13 13:10:00,18.55,18.71,18.55,18.69,61500.0,10.3726,10.4621,10.3726,10.4509,61500.0
2009-03-13 13:20:00,18.68,18.68,18.63,18.64,56500.0,10.4453,10.4453,10.4174,10.423,56500.0
2009-03-13 13:30:00,18.65,18.66,18.6,18.6,56000.0,10.4286,10.4342,10.4006,10.4006,56000.0
2009-03-13 13:40:00,18.6,18.61,18.55,18.58,22000.0,10.4006,10.4062,10.3726,10.3894,22000.0
2009-03-13 13:50:00,18.58,18.61,18.49,18.51,44200.0,10.3894,10.4062,10.3391,10.3503,44200.0
2009-03-13 14:00:00,18.51,18.54,18.46,18.51,52600.0,10.3503,10.3671,10.3223,10.3503,52600.0
2009-03-13 14:10:00,18.51,18.52,18.37,18.39,59400.0,10.3503,10.3559,10.272,10.2832,59400.0
2009-03-13 14:20:00,18.38,18.39,18.3,18.38,178400.0,10.2776,10.2832,10.2329,10.2776,178400.0
2009-03-13 14:30:00,18.37,18.47,18.36,18.44,81600.0,10.272,10.3279,10.2664,10.3111,81600.0
2009-03-13 14:40:00,18.44,18.53,18.41,18.46,60400.0,10.3111,10.3615,10.2944,10.3223,60400.0
2009-03-13 14:50:00,18.47,18.47,18.39,18.42,51600.0,10.3279,10.3279,10.2832,10.3,51600.0
2009-03-13 15:00:00,18.42,18.42,18.35,18.4,66400.0,10.3,10.3,10.2608,10.2888,66400.0
2009-03-13 15:10:00,18.41,18.48,18.36,18.47,64900.0,10.2944,10.3335,10.2664,10.3279,64900.0
2009-03-13 15:20:00,18.47,18.54,18.45,18.5,61600.0,10.3279,10.3671,10.3167,10.3447,61600.0
2009-03-13 15:30:00,18.5,18.51,18.44,18.5,80100.0,10.3447,10.3503,10.3111,10.3447,80100.0
2009-03-13 15:40:00,18.5,18.53,18.43,18.43,144000.0,10.3447,10.3615,10.3055,10.3055,144000.0
2009-03-13 15:50:00,18.44,18.55,18.44,18.55,420600.0,10.3111,10.3726,10.3111,10.3726,420600.0
2009-03-16 09:30:00,18.66,18.82,18.42,18.72,191400.0,10.4342,10.5236,10.3,10.4677,191400.0
2009-03-16 09:40:00,18.72,18.82,18.51,18.51,124000.0,10.4677,10.5236,10.3503,10.3503,124000.0
2009-03-16 09:50:00,18.52,18.55,18.37,18.5,203800.0,10.3559,10.3726,10.272,10.3447,203800.0
2009-03-16 10:00:00,18.5,18.67,18.46,18.52,135100.0,10.3447,10.4397,10.3223,10.3559,135100.0
2009-03-16 10:10:00,18.52,18.54,18.38,18.41,189000.0,10.3559,10.3671,10.2776,10.2944,189000.0
2009-03-16 10:20:00,18.42,18.51,18.37,18.45,142900.0,10.3,10.3503,10.272,10.3167,142900.0
2009-03-16 10:30:00,18.46,18.57,18.44,18.49,210100.0,10.3223,10.3838,10.3111,10.3391,210100.0
2009-03-16 10:40:00,18.49,18.55,18.47,18.5,114300.0,10.3391,10.3726,10.3279,10.3447,114300.0
2009-03-16 10:50:00,18.51,18.51,18.4,18.41,120600.0,10.3503,10.3503,10.2888,10.2944,120600.0
2009-03-16 11:00:00,18.42,18.46,18.39,18.41,123700.0,10.3,10.3223,10.2832,10.2944,123700.0
2009-03-16 11:10:00,18.41,18.56,18.41,18.56,87000.0,10.2944,10.3782,10.2944,10.3782,87000.0
2009-03-16 11:20:00,18.57,18.79,18.56,18.73,187000.0,10.3838,10.5068,10.3782,10.4733,187000.0
2009-03-16 11:30:00,18.73,18.73,18.62,18.67,49900.0,10.4733,10.4733,10.4118,10.4397,49900.0
2009-03-16 11:40:00,18.67,18.75,18.65,18.73,73800.0,10.4397,10.4845,10.4286,10.4733,73800.0
2009-03-16 11:50:00,18.73,18.79,18.72,18.75,71500.0,10.4733,10.5068,10.4677,10.4845,71500.0
2009-03-16 12:00:00,18.75,18.76,18.73,18.75,71200.0,10.4845,10.4901,10.4733,10.4845,71200.0
2009-03-16 12:10:00,18.75,18.77,18.7,18.7,113800.0,10.4845,10.4957,10.4565,10.4565,113800.0
2009-03-16 12:20:00,18.7,18.73,18.67,18.73,101800.0,10.4565,10.4733,10.4397,10.4733,101800.0
2009-03-16 12:30:00,18.73,19.02,18.73,18.99,278700.0,10.4733,10.6355,10.4733,10.6187,278700.0
2009-03-16 12:40:00,18.99,19.09,18.99,19.09,69200.0,10.6187,10.6746,10.6187,10.6746,69200.0
2009-03-16 12:50:00,19.09,19.17,18.99,19.17,189500.0,10.6746,10.7193,10.6187,10.7193,189500.0
2009-03-16 13:00:00,19.16,19.19,19.16,19.17,164300.0,10.7137,10.7305,10.7137,10.7193,164300.0
2009-03-16 13:10:00,19.17,19.17,19.07,19.07,54500.0,10.7193,10.7193,10.6634,10.6634,54500.0
2009-03-16 13:20:00,19.07,19.08,18.93,18.96,90700.0,10.6634,10.669,10.5851,10.6019,90700.0
2009-03-16 13:30:00,18.97,18.98,18.92,18.94,48900.0,10.6075,10.6131,10.5795,10.5907,48900.0
2009-03-16 13:40:00,18.94,18.98,18.92,18.95,79100.0,10.5907,10.6131,10.5795,10.5963,79100.0
2009-03-16 13:50:00,18.95,18.96,18.85,18.92,116800.0,10.5963,10.6019,10.5404,10.5795,116800.0
2009-03-16 14:00:00,18.92,18.96,18.87,18.9,230500.0,10.5795,10.6019,10.5516,10.5684,230500.0
2009-03-16 14:10:00,18.9,19.0,18.88,19.0,213000.0,10.5684,10.6243,10.5572,10.6243,213000.0
2009-03-16 14:20:00,18.99,19.0,18.85,18.9,215900.0,10.6187,10.6243,10.5404,10.5684,215900.0
2009-03-16 14:30:00,18.91,18.92,18.81,18.88,184100.0,10.574,10.5795,10.518,10.5572,184100.0
2009-03-16 14:40:00,18.88,19.04,18.87,18.99,182800.0,10.5572,10.6466,10.5516,10.6187,182800.0
2009-03-16 14:50:00,19.0,19.01,18.91,18.92,177100.0,10.6243,10.6299,10.574,10.5795,177100.0
2009-03-16 15:00:00,18.93,18.94,18.86,18.94,325500.0,10.5851,10.5907,10.546,10.5907,325500.0
2009-03-16 15:10:00,18.93,18.94,18.83,18.83,346100.0,10.5851,10.5907,10.5292,10.5292,346100.0
2009-03-16 15:20:00,18.82,18.83,18.64,18.7,169000.0,10.5236,10.5292,10.423,10.4565,169000.0
2009-03-16 15:30:00,18.7,18.76,18.63,18.63,224900.0,10.4565,10.4901,10.4174,10.4174,224900.0
2009-03-16 15:40:00,18.63,18.64,18.49,18.53,505100.0,10.4174,10.423,10.3391,10.3615,505100.0
2009-03-16 15:50:00,18.54,18.69,18.51,18.63,567700.0,10.3671,10.4509,10.3503,10.4174,567700.0
2009-03-17 09:30:00,18.82,18.82,18.43,18.54,126800.0,10.5236,10.5236,10.3055,10.3671,126800.0
2009-03-17 09:40:00,18.55,18.79,18.4,18.74,247800.0,10.3726,10.5068,10.2888,10.4789,247800.0
2009-03-17 09:50:00,18.75,19.16,18.74,18.98,242600.0,10.4845,10.7137,10.4789,10.6131,242600.0
2009-03-17 10:00:00,18.98,19.19,18.95,19.07,212600.0,10.6131,10.7305,10.5963,10.6634,212600.0
2009-03-17 10:10:00,19.07,19.17,18.97,19.05,204100.0,10.6634,10.7193,10.6075,10.6522,204100.0
2009-03-17 10:20:00,19.05,19.16,18.85,18.86,112600.0,10.6522,10.7137,10.5404,10.546,112600.0
2009-03-17 10:30:00,18.86,18.97,18.81,18.9,81900.0,10.546,10.6075,10.518,10.5684,81900.0
2009-03-17 10:40:00,18.9,19.14,18.79,19.09,147000.0,10.5684,10.7026,10.5068,10.6746,147000.0
2009-03-17 10:50:00,19.07,19.1,18.96,19.05,61100.0,10.6634,10.6802,10.6019,10.6522,61100.0
2009-03-17 11:00:00,19.05,19.09,18.97,19.07,78700.0,10.6522,10.6746,10.6075,10.6634,78700.0
2009-03-17 11:10:00,19.07,19.07,18.92,18.93,74200.0,10.6634,10.6634,10.5795,10.5851,74200.0
2009-03-17 11:20:00,18.92,18.95,18.83,18.93,74300.0,10.5795,10.5963,10.5292,10.5851,74300.0
2009-03-17 11:30:00,18.93,19.07,18.92,19.07,80900.0,10.5851,10.6634,10.5795,10.6634,80900.0
2009-03-17 11:40:00,19.07,19.16,19.06,19.15,110900.0,10.6634,10.7137,10.6578,10.7082,110900.0
2009-03-17 11:50:00,19.15,19.24,19.14,19.23,141200.0,10.7082,10.7585,10.7026,10.7529,141200.0
2009-03-17 12:00:00,19.24,19.26,19.15,19.19,191300.0,10.7585,10.7697,10.7082,10.7305,191300.0
2009-03-17 12:10:00,19.2,19.29,19.18,19.26,113700.0,10.7361,10.7864,10.7249,10.7697,113700.0
2009-03-17 12:20:00,19.25,19.37,19.25,19.35,106000.0,10.7641,10.8312,10.7641,10.82,106000.0
2009-03-17 12:30:00,19.35,19.35,19.23,19.26,61400.0,10.82,10.82,10.7529,10.7697,61400.0
2009-03-17 12:40:00,19.26,19.33,19.25,19.26,54400.0,10.7697,10.8088,10.7641,10.7697,54400.0
2009-03-17 12:50:00,19.26,19.43,19.25,19.41,141100.0,10.7697,10.8647,10.7641,10.8535,141100.0
2009-03-17 13:00:00,19.41,19.43,19.38,19.43,65200.0,10.8535,10.8647,10.8368,10.8647,65200.0
2009-03-17 13:10:00,19.43,19.61,19.42,19.52,233100.0,10.8647,10.9654,10.8591,10.915,233100.0
2009-03-17 13:20:00,19.52,19.6,19.47,19.48,65100.0,10.915,10.9598,10.8871,10.8927,65100.0
2009-03-17 13:30:00,19.48,19.52,19.4,19.44,126900.0,10.8927,10.915,10.8479,10.8703,126900.0
2009-03-17 13:40:00,19.45,19.48,19.38,19.42,44600.0,10.8759,10.8927,10.8368,10.8591,44600.0
2009-03-17 13:50:00,19.42,19.42,19.29,19.32,97400.0,10.8591,10.8591,10.7864,10.8032,97400.0
2009-03-17 14:00:00,19.32,19.34,19.26,19.3,84600.0,10.8032,10.8144,10.7697,10.792,84600.0
2009-03-17 14:10:00,19.3,19.45,19.29,19.37,141200.0,10.792,10.8759,10.7864,10.8312,141200.0
2009-03-17 14:20:00,19.37,19.42,19.3,19.33,162500.0,10.8312,10.8591,10.792,10.8088,162500.0
2009-03-17 14:30:00,19.33,19.37,19.26,19.36,106200.0,10.8088,10.8312,10.7697,10.8256,106200.0
2009-03-17 14:40:00,19.35,19.42,19.35,19.4,86700.0,10.82,10.8591,10.82,10.8479,86700.0
2009-03-17 14:50:00,19.41,19.43,19.35,19.39,124800.0,10.8535,10.8647,10.82,10.8424,124800.0
2009-03-17 15:00:00,19.39,19.57,19.33,19.56,218800.0,10.8424,10.943,10.8088,10.9374,218800.0
2009-03-17 15:10:00,19.57,19.61,19.49,19.58,130800.0,10.943,10.9654,10.8983,10.9486,130800.0
2009-03-17 15:20:00,19.58,19.61,19.48,19.52,139200.0,10.9486,10.9654,10.8927,10.915,139200.0
2009-03-17 15:30:00,19.52,19.53,19.43,19.52,340400.0,10.915,10.9206,10.8647,10.915,340400.0
2009-03-17 15:40:00,19.52,19.6,19.52,19.57,275900.0,10.915,10.9598,10.915,10.943,275900.0
2009-03-17 15:50:00,19.58,19.75,19.57,19.74,489300.0,10.9486,11.0437,10.943,11.0381,489300.0
2009-03-18 09:30:00,19.52,19.73,19.43,19.6,309000.0,10.915,11.0325,10.8647,10.9598,309000.0
2009-03-18 09:40:00,19.62,19.86,19.55,19.67,281600.0,10.971,11.1052,10.9318,10.9989,281600.0
2009-03-18 09:50:00,19.69,19.8,19.64,19.77,81600.0,11.0101,11.0716,10.9821,11.0548,81600.0
2009-03-18 10:00:00,19.78,19.82,19.56,19.56,176700.0,11.0604,11.0828,10.9374,10.9374,176700.0
2009-03-18 10:10:00,19.57,19.57,19.21,19.28,254600.0,10.943,10.943,10.7417,10.7808,254600.0
2009-03-18 10:20:00,19.27,19.42,19.25,19.4,145400.0,10.7753,10.8591,10.7641,10.8479,145400.0
2009-03-18 10:30:00,19.4,19.44,19.2,19.23,183300.0,10.8479,10.8703,10.7361,10.7529,183300.0
2009-03-18 10:40:00,19.23,19.43,19.21,19.42,138900.0,10.7529,10.8647,10.7417,10.8591,138900.0
2009-03-18 10:50:00,19.42,19.52,19.32,19.52,77400.0,10.8591,10.915,10.8032,10.915,77400.0
2009-03-18 11:00:00,19.51,19.59,19.48,19.5,84300.0,10.9095,10.9542,10.8927,10.9039,84300.0
2009-03-18 11:10:00,19.5,19.51,19.45,19.5,55400.0,10.9039,10.9095,10.8759,10.9039,55400.0
2009-03-18 11:20:00,19.5,19.56,19.43,19.55,54300.0,10.9039,10.9374,10.8647,10.9318,54300.0
2009-03-18 11:30:00,19.55,19.64,19.54,19.57,62500.0,10.9318,10.9821,10.9262,10.943,62500.0
2009-03-18 11:40:00,19.58,19.72,19.58,19.68,99900.0,10.9486,11.0269,10.9486,11.0045,99900.0
2009-03-18 11:50:00,19.69,19.9,19.69,19.88,173200.0,11.0101,11.1275,11.0101,11.1163,173200.0
2009-03-18 12:00:00,19.88,19.97,19.86,19.94,173700.0,11.1163,11.1667,11.1052,11.1499,173700.0
2009-03-18 12:10:00,19.94,20.06,19.93,20.02,116200.0,11.1499,11.217,11.1443,11.1946,116200.0
2009-03-18 12:20:00,20.02,20.05,19.89,19.94,77400.0,11.1946,11.2114,11.1219,11.1499,77400.0
2009-03-18 12:30:00,19.94,19.95,19.83,19.84,54800.0,11.1499,11.1555,11.0884,11.094,54800.0
2009-03-18 12:40:00,19.84,19.94,19.83,19.92,121900.0,11.094,11.1499,11.0884,11.1387,121900.0
2009-03-18 12:50:00,19.92,19.99,19.83,19.98,91500.0,11.1387,11.1779,11.0884,11.1723,91500.0
2009-03-18 13:00:00,19.98,19.98,19.85,19.87,98800.0,11.1723,11.1723,11.0996,11.1108,98800.0
2009-03-18 13:10:00,19.88,19.93,19.85,19.88,64200.0,11.1163,11.1443,11.0996,11.1163,64200.0
2009-03-18 13:20:00,19.88,19.89,19.81,19.82,69700.0,11.1163,11.1219,11.0772,11.0828,69700.0
2009-03-18 13:30:00,19.82,19.87,19.82,19.86,53900.0,11.0828,11.1108,11.0828,11.1052,53900.0
2009-03-18 13:40:00,19.87,20.14,19.86,20.11,222200.0,11.1108,11.2617,11.1052,11.245,222200.0
2009-03-18 13:50:00,20.1,20.15,20.07,20.12,86700.0,11.2394,11.2673,11.2226,11.2505,86700.0
2009-03-18 14:00:00,20.11,20.2,20.05,20.19,82100.0,11.245,11.2953,11.2114,11.2897,82100.0
2009-03-18 14:10:00,20.19,20.41,20.17,20.33,284100.0,11.2897,11.4127,11.2785,11.368,284100.0
2009-03-18 14:20:00,20.32,20.76,20.23,20.55,529800.0,11.3624,11.6084,11.3121,11.491,529800.0
2009-03-18 14:30:00,20.55,20.67,20.38,20.45,290900.0,11.491,11.5581,11.3959,11.4351,290900.0
2009-03-18 14:40:00,20.44,20.5,20.28,20.42,547900.0,11.4295,11.463,11.34,11.4183,547900.0
2009-03-18 14:50:00,20.42,20.55,20.33,20.53,290100.0,11.4183,11.491,11.368,11.4798,290100.0
2009-03-18 15:00:00,20.53,20.54,20.36,20.45,190500.0,11.4798,11.4854,11.3848,11.4351,190500.0
2009-03-18 15:10:00,20.45,20.54,20.36,20.39,151200.0,11.4351,11.4854,11.3848,11.4015,151200.0
2009-03-18 15:20:00,20.39,20.39,20.12,20.22,378300.0,11.4015,11.4015,11.2505,11.3065,378300.0
2009-03-18 15:30:00,20.23,20.28,20.12,20.17,270900.0,11.3121,11.34,11.2505,11.2785,270900.0
2009-03-18 15:40:00,20.16,20.36,20.16,20.32,361800.0,11.2729,11.3848,11.2729,11.3624,361800.0
2009-03-18 15:50:00,20.32,20.5,20.32,20.5,442800.0,11.3624,11.463,11.3624,11.463,442800.0
2009-03-19 09:30:00,20.89,21.35,20.73,21.16,482700.0,11.6811,11.9383,11.5916,11.8321,482700.0
2009-03-19 09:40:00,21.17,21.21,20.99,21.13,335400.0,11.8377,11.86,11.737,11.8153,335400.0
2009-03-19 09:50:00,21.14,21.14,20.81,20.91,472000.0,11.8209,11.8209,11.6364,11.6923,472000.0
2009-03-19 10:00:00,20.91,21.14,20.91,20.99,274200.0,11.6923,11.8209,11.6923,11.737,274200.0
2009-03-19 10:10:00,21.0,21.26,20.98,21.21,238300.0,11.7426,11.888,11.7314,11.86,238300.0
2009-03-19 10:20:00,21.2,21.22,20.97,20.98,218500.0,11.8545,11.8656,11.7258,11.7314,218500.0
2009-03-19 10:30:00,20.97,21.03,20.85,21.02,267000.0,11.7258,11.7594,11.6587,11.7538,267000.0
2009-03-19 10:40:00,21.03,21.13,20.98,20.98,111000.0,11.7594,11.8153,11.7314,11.7314,111000.0
2009-03-19 10:50:00,20.99,21.04,20.98,21.0,213300.0,11.737,11.765,11.7314,11.7426,213300.0
2009-03-19 11:00:00,21.01,21.17,21.01,21.06,149100.0,11.7482,11.8377,11.7482,11.7762,149100.0
2009-03-19 11:10:00,21.05,21.16,21.01,21.11,133000.0,11.7706,11.8321,11.7482,11.8041,133000.0
2009-03-19 11:20:00,21.11,21.17,20.94,20.94,203800.0,11.8041,11.8377,11.7091,11.7091,203800.0
2009-03-19 11:30:00,20.94,20.95,20.82,20.92,172100.0,11.7091,11.7147,11.642,11.6979,172100.0
2009-03-19 11:40:00,20.91,20.99,20.81,20.84,90100.0,11.6923,11.737,11.6364,11.6532,90100.0
2009-03-19 11:50:00,20.84,20.93,20.73,20.91,85100.0,11.6532,11.7035,11.5916,11.6923,85100.0
2009-03-19 12:00:00,20.92,20.98,20.87,20.89,64800.0,11.6979,11.7314,11.6699,11.6811,64800.0
2009-03-19 12:10:00,20.88,20.95,20.84,20.91,50800.0,11.6755,11.7147,11.6532,11.6923,50800.0
2009-03-19 12:20:00,20.89,20.94,20.86,20.9,35700.0,11.6811,11.7091,11.6643,11.6867,35700.0
2009-03-19 12:30:00,20.9,20.99,20.84,20.85,44900.0,11.6867,11.737,11.6532,11.6587,44900.0
2009-03-19 12:40:00,20.85,20.88,20.82,20.86,39500.0,11.6587,11.6755,11.642,11.6643,39500.0
2009-03-19 12:50:00,20.86,20.87,20.67,20.67,75900.0,11.6643,11.6699,11.5581,11.5581,75900.0
2009-03-19 13:00:00,20.67,20.69,20.56,20.59,88600.0,11.5581,11.5693,11.4966,11.5134,88600.0
2009-03-19 13:10:00,20.59,20.68,20.56,20.63,71600.0,11.5134,11.5637,11.4966,11.5357,71600.0
2009-03-19 13:20:00,20.62,20.78,20.62,20.72,70500.0,11.5301,11.6196,11.5301,11.5861,70500.0
2009-03-19 13:30:00,20.73,20.79,20.63,20.71,54700.0,11.5916,11.6252,11.5357,11.5805,54700.0
2009-03-19 13:40:00,20.71,20.84,20.71,20.83,44400.0,11.5805,11.6532,11.5805,11.6476,44400.0
2009-03-19 13:50:00,20.83,20.83,20.72,20.73,52300.0,11.6476,11.6476,11.5861,11.5916,52300.0
2009-03-19 14:00:00,20.73,20.85,20.72,20.8,69600.0,11.5916,11.6587,11.5861,11.6308,69600.0
2009-03-19 14:10:00,20.8,20.86,20.79,20.82,90900.0,11.6308,11.6643,11.6252,11.642,90900.0
2009-03-19 14:20:00,20.83,20.84,20.72,20.75,61200.0,11.6476,11.6532,11.5861,11.6028,61200.0
2009-03-19 14:30:00,20.76,20.79,20.67,20.72,79400.0,11.6084,11.6252,11.5581,11.5861,79400.0
2009-03-19 14:40:00,20.72,20.75,20.63,20.63,83500.0,11.5861,11.6028,11.5357,11.5357,83500.0
2009-03-19 14:50:00,20.63,20.7,20.6,20.68,82100.0,11.5357,11.5749,11.519,11.5637,82100.0
2009-03-19 15:00:00,20.68,20.76,20.65,20.67,102800.0,11.5637,11.6084,11.5469,11.5581,102800.0
2009-03-19 15:10:00,20.67,20.76,20.63,20.72,90300.0,11.5581,11.6084,11.5357,11.5861,90300.0
2009-03-19 15:20:00,20.72,20.72,20.64,20.7,104900.0,11.5861,11.5861,11.5413,11.5749,104900.0
2009-03-19 15:30:00,20.7,20.82,20.69,20.73,157600.0,11.5749,11.642,11.5693,11.5916,157600.0
2009-03-19 15:40:00,20.73,20.77,20.66,20.67,165300.0,11.5916,11.614,11.5525,11.5581,165300.0
2009-03-19 15:50:00,20.68,20.7,20.61,20.62,481100.0,11.5637,11.5749,11.5245,11.5301,481100.0
2009-03-20 09:30:00,20.75,20.85,20.42,20.51,862900.0,11.6028,11.6587,11.4183,11.4686,862900.0
2009-03-20 09:40:00,20.53,20.77,20.3,20.71,209400.0,11.4798,11.614,11.3512,11.5805,209400.0
2009-03-20 09:50:00,20.71,20.9,20.62,20.68,338700.0,11.5805,11.6867,11.5301,11.5637,338700.0
2009-03-20 10:00:00,20.67,20.68,20.37,20.5,128400.0,11.5581,11.5637,11.3903,11.463,128400.0
2009-03-20 10:10:00,20.51,20.71,20.5,20.55,128700.0,11.4686,11.5805,11.463,11.491,128700.0
2009-03-20 10:20:00,20.55,20.75,20.48,20.74,126100.0,11.491,11.6028,11.4519,11.5972,126100.0
2009-03-20 10:30:00,20.75,20.77,20.65,20.65,125600.0,11.6028,11.614,11.5469,11.5469,125600.0
2009-03-20 10:40:00,20.65,20.72,20.6,20.72,135900.0,11.5469,11.5861,11.519,11.5861,135900.0
2009-03-20 10:50:00,20.72,20.74,20.65,20.71,76600.0,11.5861,11.5972,11.5469,11.5805,76600.0
2009-03-20 11:00:00,20.71,20.73,20.51,20.6,121500.0,11.5805,11.5916,11.4686,11.519,121500.0
2009-03-20 11:10:00,20.59,20.61,20.57,20.6,184100.0,11.5134,11.5245,11.5022,11.519,184100.0
2009-03-20 11:20:00,20.6,20.6,20.33,20.35,141600.0,11.519,11.519,11.368,11.3792,141600.0
2009-03-20 11:30:00,20.35,20.36,20.29,20.3,158700.0,11.3792,11.3848,11.3456,11.3512,158700.0
2009-03-20 11:40:00,20.31,20.37,20.12,20.12,159600.0,11.3568,11.3903,11.2505,11.2505,159600.0
2009-03-20 11:50:00,20.12,20.19,20.05,20.11,121300.0,11.2505,11.2897,11.2114,11.245,121300.0
2009-03-20 12:00:00,20.11,20.17,20.07,20.08,83000.0,11.245,11.2785,11.2226,11.2282,83000.0
2009-03-20 12:10:00,20.08,20.15,20.06,20.15,97300.0,11.2282,11.2673,11.217,11.2673,97300.0
2009-03-20 12:20:00,20.14,20.23,20.12,20.19,63700.0,11.2617,11.3121,11.2505,11.2897,63700.0
2009-03-20 12:30:00,20.19,20.28,20.17,20.17,42500.0,11.2897,11.34,11.2785,11.2785,42500.0
2009-03-20 12:40:00,20.17,20.21,20.05,20.06,63400.0,11.2785,11.3009,11.2114,11.217,63400.0
2009-03-20 12:50:00,20.05,20.05,19.85,19.94,126900.0,11.2114,11.2114,11.0996,11.1499,126900.0
2009-03-20 13:00:00,19.94,19.98,19.93,19.94,90000.0,11.1499,11.1723,11.1443,11.1499,90000.0
2009-03-20 13:10:00,19.93,19.98,19.89,19.89,144900.0,11.1443,11.1723,11.1219,11.1219,144900.0
2009-03-20 13:20:00,19.89,19.9,19.71,19.73,131900.0,11.1219,11.1275,11.0213,11.0325,131900.0
2009-03-20 13:30:00,19.73,19.74,19.5,19.52,226500.0,11.0325,11.0381,10.9039,10.915,226500.0
2009-03-20 13:40:00,19.52,19.54,19.48,19.51,112600.0,10.915,10.9262,10.8927,10.9095,112600.0
2009-03-20 13:50:00,19.52,19.56,19.49,19.5,127400.0,10.915,10.9374,10.8983,10.9039,127400.0
2009-03-20 14:00:00,19.5,19.5,19.35,19.36,143000.0,10.9039,10.9039,10.82,10.8256,143000.0
2009-03-20 14:10:00,19.36,19.45,19.29,19.44,348000.0,10.8256,10.8759,10.7864,10.8703,348000.0
2009-03-20 14:20:00,19.44,19.53,19.44,19.5,115000.0,10.8703,10.9206,10.8703,10.9039,115000.0
2009-03-20 14:30:00,19.5,19.56,19.45,19.49,84100.0,10.9039,10.9374,10.8759,10.8983,84100.0
2009-03-20 14:40:00,19.49,19.51,19.38,19.41,110900.0,10.8983,10.9095,10.8368,10.8535,110900.0
2009-03-20 14:50:00,19.4,19.5,19.36,19.49,114400.0,10.8479,10.9039,10.8256,10.8983,114400.0
2009-03-20 15:00:00,19.49,19.57,19.47,19.57,162500.0,10.8983,10.943,10.8871,10.943,162500.0
2009-03-20 15:10:00,19.56,19.56,19.45,19.51,255000.0,10.9374,10.9374,10.8759,10.9095,255000.0
2009-03-20 15:20:00,19.5,19.58,19.49,19.53,202500.0,10.9039,10.9486,10.8983,10.9206,202500.0
2009-03-20 15:30:00,19.54,19.69,19.54,19.59,282600.0,10.9262,11.0101,10.9262,10.9542,282600.0
2009-03-20 15:40:00,19.59,19.62,19.48,19.49,226900.0,10.9542,10.971,10.8927,10.8983,226900.0
2009-03-20 15:50:00,19.49,19.54,19.48,19.5,393100.0,10.8983,10.9262,10.8927,10.9039,393100.0
2009-03-23 09:30:00,19.82,20.1,19.82,20.0,165600.0,11.0828,11.2394,11.0828,11.1834,165600.0
2009-03-23 09:40:00,20.0,20.19,19.93,20.0,290200.0,11.1834,11.2897,11.1443,11.1834,290200.0
2009-03-23 09:50:00,20.01,20.28,19.91,20.26,304700.0,11.189,11.34,11.1331,11.3288,304700.0
2009-03-23 10:00:00,20.26,20.52,20.26,20.49,251900.0,11.3288,11.4742,11.3288,11.4574,251900.0
2009-03-23 10:10:00,20.49,20.58,20.35,20.45,320400.0,11.4574,11.5078,11.3792,11.4351,320400.0
2009-03-23 10:20:00,20.45,20.63,20.42,20.6,238200.0,11.4351,11.5357,11.4183,11.519,238200.0
2009-03-23 10:30:00,20.6,20.78,20.59,20.67,229000.0,11.519,11.6196,11.5134,11.5581,229000.0
2009-03-23 10:40:00,20.67,20.78,20.64,20.64,98200.0,11.5581,11.6196,11.5413,11.5413,98200.0
2009-03-23 10:50:00,20.65,20.74,20.63,20.7,67600.0,11.5469,11.5972,11.5357,11.5749,67600.0
2009-03-23 11:00:00,20.72,20.76,20.68,20.68,66600.0,11.5861,11.6084,11.5637,11.5637,66600.0
2009-03-23 11:10:00,20.67,20.68,20.59,20.63,450700.0,11.5581,11.5637,11.5134,11.5357,450700.0
2009-03-23 11:20:00,20.63,20.69,20.54,20.56,111400.0,11.5357,11.5693,11.4854,11.4966,111400.0
2009-03-23 11:30:00,20.57,20.61,20.45,20.45,133200.0,11.5022,11.5245,11.4351,11.4351,133200.0
2009-03-23 11:40:00,20.45,20.6,20.41,20.58,161000.0,11.4351,11.519,11.4127,11.5078,161000.0
2009-03-23 11:50:00,20.59,20.72,20.58,20.65,128100.0,11.5134,11.5861,11.5078,11.5469,128100.0
2009-03-23 12:00:00,20.63,20.66,20.61,20.65,72200.0,11.5357,11.5525,11.5245,11.5469,72200.0
2009-03-23 12:10:00,20.66,20.67,20.61,20.61,79100.0,11.5525,11.5581,11.5245,11.5245,79100.0
2009-03-23 12:20:00,20.61,20.62,20.5,20.54,114200.0,11.5245,11.5301,11.463,11.4854,114200.0
2009-03-23 12:30:00,20.53,20.56,20.45,20.46,110200.0,11.4798,11.4966,11.4351,11.4407,110200.0
2009-03-23 12:40:00,20.46,20.53,20.44,20.46,62300.0,11.4407,11.4798,11.4295,11.4407,62300.0
2009-03-23 12:50:00,20.46,20.53,20.43,20.46,68700.0,11.4407,11.4798,11.4239,11.4407,68700.0
2009-03-23 13:00:00,20.47,20.5,20.44,20.49,58000.0,11.4463,11.463,11.4295,11.4574,58000.0
2009-03-23 13:10:00,20.49,20.57,20.49,20.53,123300.0,11.4574,11.5022,11.4574,11.4798,123300.0
2009-03-23 13:20:00,20.53,20.53,20.4,20.41,42200.0,11.4798,11.4798,11.4071,11.4127,42200.0
2009-03-23 13:30:00,20.41,20.44,20.3,20.34,114100.0,11.4127,11.4295,11.3512,11.3736,114100.0
2009-03-23 13:40:00,20.33,20.35,20.32,20.35,89000.0,11.368,11.3792,11.3624,11.3792,89000.0
2009-03-23 13:50:00,20.35,20.35,20.27,20.32,112400.0,11.3792,11.3792,11.3344,11.3624,112400.0
2009-03-23 14:00:00,20.32,20.36,20.32,20.35,60500.0,11.3624,11.3848,11.3624,11.3792,60500.0
2009-03-23 14:10:00,20.35,20.35,20.28,20.31,105800.0,11.3792,11.3792,11.34,11.3568,105800.0
2009-03-23 14:20:00,20.31,20.43,20.31,20.42,86100.0,11.3568,11.4239,11.3568,11.4183,86100.0
2009-03-23 14:30:00,20.42,20.51,20.42,20.44,106600.0,11.4183,11.4686,11.4183,11.4295,106600.0
2009-03-23 14:40:00,20.44,20.54,20.4,20.54,66300.0,11.4295,11.4854,11.4071,11.4854,66300.0
2009-03-23 14:50:00,20.53,20.6,20.51,20.55,212200.0,11.4798,11.519,11.4686,11.491,212200.0
2009-03-23 15:00:00,20.55,20.57,20.51,20.54,206200.0,11.491,11.5022,11.4686,11.4854,206200.0
2009-03-23 15:10:00,20.54,20.64,20.53,20.64,398000.0,11.4854,11.5413,11.4798,11.5413,398000.0
2009-03-23 15:20:00,20.65,20.68,20.58,20.59,268000.0,11.5469,11.5637,11.5078,11.5134,268000.0
2009-03-23 15:30:00,20.59,20.68,20.55,20.66,371300.0,11.5134,11.5637,11.491,11.5525,371300.0
2009-03-23 15:40:00,20.67,20.75,20.64,20.69,465900.0,11.5581,11.6028,11.5413,11.5693,465900.0
2009-03-23 15:50:00,20.69,20.87,20.63,20.85,973400.0,11.5693,11.6699,11.5357,11.6587,973400.0
2009-03-24 09:30:00,20.7,20.7,20.33,20.36,187600.0,11.5749,11.5749,11.368,11.3848,187600.0
2009-03-24 09:40:00,20.37,20.61,20.28,20.33,183700.0,11.3903,11.5245,11.34,11.368,183700.0
2009-03-24 09:50:00,20.33,20.37,20.27,20.35,115000.0,11.368,11.3903,11.3344,11.3792,115000.0
2009-03-24 10:00:00,20.35,20.51,20.3,20.5,92100.0,11.3792,11.4686,11.3512,11.463,92100.0
2009-03-24 10:10:00,20.5,20.62,20.47,20.5,117900.0,11.463,11.5301,11.4463,11.463,117900.0
2009-03-24 10:20:00,20.5,20.55,20.4,20.43,137300.0,11.463,11.491,11.4071,11.4239,137300.0
2009-03-24 10:30:00,20.42,20.45,20.29,20.32,115800.0,11.4183,11.4351,11.3456,11.3624,115800.0
2009-03-24 10:40:00,20.31,20.41,20.13,20.2,219600.0,11.3568,11.4127,11.2561,11.2953,219600.0
2009-03-24 10:50:00,20.2,20.22,20.15,20.18,64100.0,11.2953,11.3065,11.2673,11.2841,64100.0
2009-03-24 11:00:00,20.17,20.33,20.12,20.33,66200.0,11.2785,11.368,11.2505,11.368,66200.0
2009-03-24 11:10:00,20.32,20.38,20.27,20.27,53200.0,11.3624,11.3959,11.3344,11.3344,53200.0
2009-03-24 11:20:00,20.27,20.4,20.27,20.39,94500.0,11.3344,11.4071,11.3344,11.4015,94500.0
2009-03-24 11:30:00,20.39,20.48,20.33,20.48,101300.0,11.4015,11.4519,11.368,11.4519,101300.0
2009-03-24 11:40:00,20.48,20.5,20.34,20.39,114300.0,11.4519,11.463,11.3736,11.4015,114300.0
2009-03-24 11:50:00,20.4,20.42,20.3,20.37,58900.0,11.4071,11.4183,11.3512,11.3903,58900.0
2009-03-24 12:00:00,20.37,20.42,20.3,20.35,49100.0,11.3903,11.4183,11.3512,11.3792,49100.0
2009-03-24 12:10:00,20.34,20.42,20.34,20.39,39700.0,11.3736,11.4183,11.3736,11.4015,39700.0
2009-03-24 12:20:00,20.39,20.4,20.35,20.4,33900.0,11.4015,11.4071,11.3792,11.4071,33900.0
2009-03-24 12:30:00,20.4,20.42,20.36,20.38,41300.0,11.4071,11.4183,11.3848,11.3959,41300.0
2009-03-24 12:40:00,20.37,20.41,20.32,20.41,52400.0,11.3903,11.4127,11.3624,11.4127,52400.0
2009-03-24 12:50:00,20.41,20.54,20.39,20.53,130500.0,11.4127,11.4854,11.4015,11.4798,130500.0
2009-03-24 13:00:00,20.53,20.59,20.49,20.53,170500.0,11.4798,11.5134,11.4574,11.4798,170500.0
2009-03-24 13:10:00,20.52,20.57,20.49,20.53,56200.0,11.4742,11.5022,11.4574,11.4798,56200.0
2009-03-24 13:20:00,20.53,20.57,20.52,20.53,71000.0,11.4798,11.5022,11.4742,11.4798,71000.0
2009-03-24 13:30:00,20.53,20.54,20.38,20.39,71500.0,11.4798,11.4854,11.3959,11.4015,71500.0
2009-03-24 13:40:00,20.38,20.5,20.35,20.45,64400.0,11.3959,11.463,11.3792,11.4351,64400.0
2009-03-24 13:50:00,20.45,20.47,20.35,20.35,63600.0,11.4351,11.4463,11.3792,11.3792,63600.0
2009-03-24 14:00:00,20.36,20.47,20.33,20.44,54000.0,11.3848,11.4463,11.368,11.4295,54000.0
2009-03-24 14:10:00,20.45,20.46,20.39,20.4,58300.0,11.4351,11.4407,11.4015,11.4071,58300.0
2009-03-24 14:20:00,20.41,20.44,20.32,20.33,65500.0,11.4127,11.4295,11.3624,11.368,65500.0
2009-03-24 14:30:00,20.33,20.4,20.29,20.33,69000.0,11.368,11.4071,11.3456,11.368,69000.0
2009-03-24 14:40:00,20.33,20.37,20.29,20.33,71200.0,11.368,11.3903,11.3456,11.368,71200.0
2009-03-24 14:50:00,20.32,20.35,20.2,20.22,108000.0,11.3624,11.3792,11.2953,11.3065,108000.0
2009-03-24 15:00:00,20.22,20.3,20.18,20.19,100900.0,11.3065,11.3512,11.2841,11.2897,100900.0
2009-03-24 15:10:00,20.2,20.27,20.15,20.2,211300.0,11.2953,11.3344,11.2673,11.2953,211300.0
2009-03-24 15:20:00,20.2,20.27,20.19,20.27,116300.0,11.2953,11.3344,11.2897,11.3344,116300.0
2009-03-24 15:30:00,20.27,20.36,20.23,20.33,127000.0,11.3344,11.3848,11.3121,11.368,127000.0
2009-03-24 15:40:00,20.32,20.35,20.24,20.25,118700.0,11.3624,11.3792,11.3176,11.3232,118700.0
2009-03-24 15:50:00,20.25,20.28,20.1,20.15,404800.0,11.3232,11.34,11.2394,11.2673,404800.0
2009-03-25 09:30:00,20.16,21.02,20.16,21.0,218600.0,11.2729,11.7538,11.2729,11.7426,218600.0
2009-03-25 09:40:00,21.0,21.25,20.99,21.05,235600.0,11.7426,11.8824,11.737,11.7706,235600.0
2009-03-25 09:50:00,21.03,21.3,21.01,21.2,162400.0,11.7594,11.9104,11.7482,11.8545,162400.0
2009-03-25 10:00:00,21.2,21.49,21.2,21.49,267600.0,11.8545,12.0166,11.8545,12.0166,267600.0
2009-03-25 10:10:00,21.48,21.5,21.32,21.44,214300.0,12.011,12.0222,11.9216,11.9887,214300.0
2009-03-25 10:20:00,21.44,21.58,21.39,21.45,304100.0,11.9887,12.0669,11.9607,11.9942,304100.0
2009-03-25 10:30:00,21.45,21.64,21.38,21.58,155000.0,11.9942,12.1005,11.9551,12.0669,155000.0
2009-03-25 10:40:00,21.57,21.6,21.48,21.48,131000.0,12.0613,12.0781,12.011,12.011,131000.0
2009-03-25 10:50:00,21.49,21.51,21.37,21.42,170100.0,12.0166,12.0278,11.9495,11.9775,170100.0
2009-03-25 11:00:00,21.43,21.55,21.42,21.47,90100.0,11.9831,12.0502,11.9775,12.0054,90100.0
2009-03-25 11:10:00,21.47,21.56,21.36,21.4,181300.0,12.0054,12.0558,11.9439,11.9663,181300.0
2009-03-25 11:20:00,21.4,21.45,21.32,21.43,138700.0,11.9663,11.9942,11.9216,11.9831,138700.0
2009-03-25 11:30:00,21.44,21.5,21.35,21.4,114500.0,11.9887,12.0222,11.9383,11.9663,114500.0
2009-03-25 11:40:00,21.38,21.41,21.26,21.31,182100.0,11.9551,11.9719,11.888,11.916,182100.0
2009-03-25 11:50:00,21.31,21.38,21.3,21.32,79400.0,11.916,11.9551,11.9104,11.9216,79400.0
2009-03-25 12:00:00,21.31,21.54,21.31,21.51,138200.0,11.916,12.0446,11.916,12.0278,138200.0
2009-03-25 12:10:00,21.5,21.51,21.42,21.45,118800.0,12.0222,12.0278,11.9775,11.9942,118800.0
2009-03-25 12:20:00,21.45,21.48,21.34,21.38,115900.0,11.9942,12.011,11.9327,11.9551,115900.0
2009-03-25 12:30:00,21.39,21.42,21.23,21.27,124300.0,11.9607,11.9775,11.8712,11.8936,124300.0
2009-03-25 12:40:00,21.28,21.3,21.21,21.22,45700.0,11.8992,11.9104,11.86,11.8656,45700.0
2009-03-25 12:50:00,21.21,21.22,21.11,21.12,61300.0,11.86,11.8656,11.8041,11.8097,61300.0
2009-03-25 13:00:00,21.12,21.15,21.03,21.04,91600.0,11.8097,11.8265,11.7594,11.765,91600.0
2009-03-25 13:10:00,21.04,21.07,20.86,20.87,94400.0,11.765,11.7818,11.6643,11.6699,94400.0
2009-03-25 13:20:00,20.87,20.92,20.71,20.73,176600.0,11.6699,11.6979,11.5805,11.5916,176600.0
2009-03-25 13:30:00,20.72,20.8,20.64,20.65,127300.0,11.5861,11.6308,11.5413,11.5469,127300.0
2009-03-25 13:40:00,20.64,20.65,20.55,20.61,95800.0,11.5413,11.5469,11.491,11.5245,95800.0
2009-03-25 13:50:00,20.6,20.76,20.58,20.64,110100.0,11.519,11.6084,11.5078,11.5413,110100.0
2009-03-25 14:00:00,20.64,20.64,20.31,20.35,176600.0,11.5413,11.5413,11.3568,11.3792,176600.0
2009-03-25 14:10:00,20.36,20.42,20.32,20.4,126000.0,11.3848,11.4183,11.3624,11.4071,126000.0
2009-03-25 14:20:00,20.39,20.52,20.37,20.4,119900.0,11.4015,11.4742,11.3903,11.4071,119900.0
2009-03-25 14:30:00,20.41,20.49,20.33,20.33,207100.0,11.4127,11.4574,11.368,11.368,207100.0
2009-03-25 14:40:00,20.33,20.36,20.21,20.3,227000.0,11.368,11.3848,11.3009,11.3512,227000.0
2009-03-25 14:50:00,20.3,20.37,20.23,20.27,150300.0,11.3512,11.3903,11.3121,11.3344,150300.0
2009-03-25 15:00:00,20.28,20.3,20.19,20.22,152000.0,11.34,11.3512,11.2897,11.3065,152000.0
2009-03-25 15:10:00,20.21,20.38,20.2,20.38,145400.0,11.3009,11.3959,11.2953,11.3959,145400.0
2009-03-25 15:20:00,20.38,20.61,20.37,20.61,169300.0,11.3959,11.5245,11.3903,11.5245,169300.0
2009-03-25 15:30:00,20.61,20.7,20.61,20.67,231600.0,11.5245,11.5749,11.5245,11.5581,231600.0
2009-03-25 15:40:00,20.66,20.74,20.52,20.68,362400.0,11.5525,11.5972,11.4742,11.5637,362400.0
2009-03-25 15:50:00,20.68,20.88,20.62,20.88,370600.0,11.5637,11.6755,11.5301,11.6755,370600.0
2009-03-26 09:30:00,21.16,21.64,20.97,21.54,141600.0,11.8321,12.1005,11.7258,12.0446,141600.0
2009-03-26 09:40:00,21.54,21.6,21.39,21.45,135700.0,12.0446,12.0781,11.9607,11.9942,135700.0
2009-03-26 09:50:00,21.46,21.46,21.09,21.14,155600.0,11.9998,11.9998,11.7929,11.8209,155600.0
2009-03-26 10:00:00,21.14,21.35,21.14,21.25,72200.0,11.8209,11.9383,11.8209,11.8824,72200.0
2009-03-26 10:10:00,21.23,21.24,20.98,21.12,109300.0,11.8712,11.8768,11.7314,11.8097,109300.0
2009-03-26 10:20:00,21.13,21.18,21.06,21.09,90000.0,11.8153,11.8433,11.7762,11.7929,90000.0
2009-03-26 10:30:00,21.07,21.31,21.05,21.31,79600.0,11.7818,11.916,11.7706,11.916,79600.0
2009-03-26 10:40:00,21.32,21.37,21.24,21.27,70600.0,11.9216,11.9495,11.8768,11.8936,70600.0
2009-03-26 10:50:00,21.27,21.3,21.18,21.26,84000.0,11.8936,11.9104,11.8433,11.888,84000.0
2009-03-26 11:00:00,21.25,21.45,21.22,21.39,43800.0,11.8824,11.9942,11.8656,11.9607,43800.0
2009-03-26 11:10:00,21.37,21.51,21.33,21.42,73300.0,11.9495,12.0278,11.9271,11.9775,73300.0
2009-03-26 11:20:00,21.43,21.51,21.36,21.37,52200.0,11.9831,12.0278,11.9439,11.9495,52200.0
2009-03-26 11:30:00,21.36,21.51,21.33,21.5,69000.0,11.9439,12.0278,11.9271,12.0222,69000.0
2009-03-26 11:40:00,21.49,21.58,21.44,21.56,61700.0,12.0166,12.0669,11.9887,12.0558,61700.0
2009-03-26 11:50:00,21.56,21.58,21.49,21.55,47400.0,12.0558,12.0669,12.0166,12.0502,47400.0
2009-03-26 12:00:00,21.56,21.7,21.55,21.68,68600.0,12.0558,12.134,12.0502,12.1229,68600.0
2009-03-26 12:10:00,21.67,21.76,21.64,21.76,127100.0,12.1173,12.1676,12.1005,12.1676,127100.0
2009-03-26 12:20:00,21.76,21.88,21.73,21.88,168300.0,12.1676,12.2347,12.1508,12.2347,168300.0
2009-03-26 12:30:00,21.88,21.89,21.73,21.81,198300.0,12.2347,12.2403,12.1508,12.1956,198300.0
2009-03-26 12:40:00,21.82,21.84,21.63,21.72,93000.0,12.2011,12.2123,12.0949,12.1452,93000.0
2009-03-26 12:50:00,21.73,21.74,21.68,21.72,52600.0,12.1508,12.1564,12.1229,12.1452,52600.0
2009-03-26 13:00:00,21.71,21.93,21.71,21.93,123700.0,12.1396,12.2627,12.1396,12.2627,123700.0
2009-03-26 13:10:00,21.93,21.96,21.82,21.87,79100.0,12.2627,12.2794,12.2011,12.2291,79100.0
2009-03-26 13:20:00,21.86,21.96,21.85,21.88,100300.0,12.2235,12.2794,12.2179,12.2347,100300.0
2009-03-26 13:30:00,21.88,21.91,21.78,21.79,88600.0,12.2347,12.2515,12.1788,12.1844,88600.0
2009-03-26 13:40:00,21.8,21.8,21.71,21.74,99600.0,12.19,12.19,12.1396,12.1564,99600.0
2009-03-26 13:50:00,21.75,21.83,21.74,21.78,65200.0,12.162,12.2067,12.1564,12.1788,65200.0
2009-03-26 14:00:00,21.78,21.89,21.78,21.82,58200.0,12.1788,12.2403,12.1788,12.2011,58200.0
2009-03-26 14:10:00,21.81,21.83,21.77,21.79,48300.0,12.1956,12.2067,12.1732,12.1844,48300.0
2009-03-26 14:20:00,21.79,21.87,21.73,21.74,77400.0,12.1844,12.2291,12.1508,12.1564,77400.0
2009-03-26 14:30:00,21.74,21.82,21.69,21.75,109200.0,12.1564,12.2011,12.1284,12.162,109200.0
2009-03-26 14:40:00,21.76,21.84,21.74,21.8,93000.0,12.1676,12.2123,12.1564,12.19,93000.0
2009-03-26 14:50:00,21.8,21.87,21.75,21.77,256200.0,12.19,12.2291,12.162,12.1732,256200.0
2009-03-26 15:00:00,21.78,21.93,21.75,21.89,223300.0,12.1788,12.2627,12.162,12.2403,223300.0
2009-03-26 15:10:00,21.88,21.94,21.81,21.83,122900.0,12.2347,12.2682,12.1956,12.2067,122900.0
2009-03-26 15:20:00,21.83,22.03,21.82,21.99,167400.0,12.2067,12.3186,12.2011,12.2962,167400.0
2009-03-26 15:30:00,21.99,22.04,21.89,21.95,235900.0,12.2962,12.3242,12.2403,12.2738,235900.0
2009-03-26 15:40:00,21.96,22.06,21.95,22.04,251200.0,12.2794,12.3353,12.2738,12.3242,251200.0
2009-03-26 15:50:00,22.04,22.14,22.0,22.13,323600.0,12.3242,12.3801,12.3018,12.3745,323600.0
2009-03-27 09:30:00,21.6,21.95,21.51,21.84,162800.0,12.0781,12.2738,12.0278,12.2123,162800.0
2009-03-27 09:40:00,21.84,22.07,21.8,21.99,195700.0,12.2123,12.3409,12.19,12.2962,195700.0
2009-03-27 09:50:00,21.99,22.03,21.88,21.97,106400.0,12.2962,12.3186,12.2347,12.285,106400.0
2009-03-27 10:00:00,21.97,22.03,21.66,21.66,150200.0,12.285,12.3186,12.1117,12.1117,150200.0
2009-03-27 10:10:00,21.66,21.75,21.6,21.66,128500.0,12.1117,12.162,12.0781,12.1117,128500.0
2009-03-27 10:20:00,21.65,21.83,21.63,21.79,90300.0,12.1061,12.2067,12.0949,12.1844,90300.0
2009-03-27 10:30:00,21.8,21.83,21.69,21.75,106600.0,12.19,12.2067,12.1284,12.162,106600.0
2009-03-27 10:40:00,21.75,21.89,21.71,21.79,83300.0,12.162,12.2403,12.1396,12.1844,83300.0
2009-03-27 10:50:00,21.78,21.86,21.78,21.79,27100.0,12.1788,12.2235,12.1788,12.1844,27100.0
2009-03-27 11:00:00,21.82,21.82,21.65,21.76,75200.0,12.2011,12.2011,12.1061,12.1676,75200.0
2009-03-27 11:10:00,21.76,21.83,21.68,21.75,43700.0,12.1676,12.2067,12.1229,12.162,43700.0
2009-03-27 11:20:00,21.75,21.86,21.74,21.78,35200.0,12.162,12.2235,12.1564,12.1788,35200.0
2009-03-27 11:30:00,21.79,21.81,21.75,21.77,76800.0,12.1844,12.1956,12.162,12.1732,76800.0
2009-03-27 11:40:00,21.77,21.94,21.75,21.92,81400.0,12.1732,12.2682,12.162,12.2571,81400.0
2009-03-27 11:50:00,21.92,21.98,21.89,21.95,68400.0,12.2571,12.2906,12.2403,12.2738,68400.0
2009-03-27 12:00:00,21.95,21.99,21.83,21.84,117100.0,12.2738,12.2962,12.2067,12.2123,117100.0
2009-03-27 12:10:00,21.84,21.84,21.6,21.64,120700.0,12.2123,12.2123,12.0781,12.1005,120700.0
2009-03-27 12:20:00,21.64,21.66,21.54,21.59,99700.0,12.1005,12.1117,12.0446,12.0725,99700.0
2009-03-27 12:30:00,21.59,21.67,21.58,21.58,88300.0,12.0725,12.1173,12.0669,12.0669,88300.0
2009-03-27 12:40:00,21.59,21.67,21.54,21.62,65900.0,12.0725,12.1173,12.0446,12.0893,65900.0
2009-03-27 12:50:00,21.63,21.64,21.5,21.51,49900.0,12.0949,12.1005,12.0222,12.0278,49900.0
2009-03-27 13:00:00,21.52,21.52,21.41,21.42,83600.0,12.0334,12.0334,11.9719,11.9775,83600.0
2009-03-27 13:10:00,21.42,21.47,21.37,21.46,38900.0,11.9775,12.0054,11.9495,11.9998,38900.0
2009-03-27 13:20:00,21.46,21.52,21.45,21.5,39100.0,11.9998,12.0334,11.9942,12.0222,39100.0
2009-03-27 13:30:00,21.5,21.54,21.4,21.41,89600.0,12.0222,12.0446,11.9663,11.9719,89600.0
2009-03-27 13:40:00,21.41,21.43,21.37,21.41,68800.0,11.9719,11.9831,11.9495,11.9719,68800.0
2009-03-27 13:50:00,21.4,21.41,21.31,21.35,60000.0,11.9663,11.9719,11.916,11.9383,60000.0
2009-03-27 14:00:00,21.34,21.43,21.34,21.38,48600.0,11.9327,11.9831,11.9327,11.9551,48600.0
2009-03-27 14:10:00,21.38,21.44,21.36,21.43,39400.0,11.9551,11.9887,11.9439,11.9831,39400.0
2009-03-27 14:20:00,21.42,21.55,21.4,21.51,40700.0,11.9775,12.0502,11.9663,12.0278,40700.0
2009-03-27 14:30:00,21.51,21.53,21.44,21.47,45300.0,12.0278,12.039,11.9887,12.0054,45300.0
2009-03-27 14:40:00,21.46,21.52,21.4,21.47,52500.0,11.9998,12.0334,11.9663,12.0054,52500.0
2009-03-27 14:50:00,21.47,21.54,21.43,21.54,48100.0,12.0054,12.0446,11.9831,12.0446,48100.0
2009-03-27 15:00:00,21.54,21.65,21.54,21.58,105100.0,12.0446,12.1061,12.0446,12.0669,105100.0
2009-03-27 15:10:00,21.57,21.61,21.5,21.59,80200.0,12.0613,12.0837,12.0222,12.0725,80200.0
2009-03-27 15:20:00,21.59,21.59,21.51,21.53,60400.0,12.0725,12.0725,12.0278,12.039,60400.0
2009-03-27 15:30:00,21.52,21.57,21.45,21.46,93600.0,12.0334,12.0613,11.9942,11.9998,93600.0
2009-03-27 15:40:00,21.46,21.59,21.43,21.57,111200.0,11.9998,12.0725,11.9831,12.0613,111200.0
2009-03-27 15:50:00,21.57,21.6,21.34,21.49,338100.0,12.0613,12.0781,11.9327,12.0166,338100.0
2009-03-30 09:30:00,21.06,21.16,20.57,20.64,237500.0,11.7762,11.8321,11.5022,11.5413,237500.0
2009-03-30 09:40:00,20.65,20.69,20.48,20.55,151100.0,11.5469,11.5693,11.4519,11.491,151100.0
2009-03-30 09:50:00,20.55,20.65,20.46,20.63,178700.0,11.491,11.5469,11.4407,11.5357,178700.0
2009-03-30 10:00:00,20.62,20.68,20.51,20.59,225900.0,11.5301,11.5637,11.4686,11.5134,225900.0
2009-03-30 10:10:00,20.59,20.65,20.32,20.33,127800.0,11.5134,11.5469,11.3624,11.368,127800.0
2009-03-30 10:20:00,20.33,20.4,20.24,20.39,154700.0,11.368,11.4071,11.3176,11.4015,154700.0
2009-03-30 10:30:00,20.39,20.39,20.18,20.18,156800.0,11.4015,11.4015,11.2841,11.2841,156800.0
2009-03-30 10:40:00,20.19,20.24,20.1,20.17,104200.0,11.2897,11.3176,11.2394,11.2785,104200.0
2009-03-30 10:50:00,20.18,20.25,20.13,20.24,105900.0,11.2841,11.3232,11.2561,11.3176,105900.0
2009-03-30 11:00:00,20.24,20.25,20.09,20.17,178700.0,11.3176,11.3232,11.2338,11.2785,178700.0
2009-03-30 11:10:00,20.18,20.31,20.17,20.29,143800.0,11.2841,11.3568,11.2785,11.3456,143800.0
2009-03-30 11:20:00,20.29,20.33,20.2,20.21,179000.0,11.3456,11.368,11.2953,11.3009,179000.0
2009-03-30 11:30:00,20.21,20.31,20.18,20.31,156200.0,11.3009,11.3568,11.2841,11.3568,156200.0
2009-03-30 11:40:00,20.31,20.36,20.27,20.28,90900.0,11.3568,11.3848,11.3344,11.34,90900.0
2009-03-30 11:50:00,20.28,20.31,20.24,20.28,85100.0,11.34,11.3568,11.3176,11.34,85100.0
2009-03-30 12:00:00,20.28,20.3,20.2,20.2,111200.0,11.34,11.3512,11.2953,11.2953,111200.0
2009-03-30 12:10:00,20.2,20.24,20.14,20.24,182100.0,11.2953,11.3176,11.2617,11.3176,182100.0
2009-03-30 12:20:00,20.24,20.29,20.23,20.24,112000.0,11.3176,11.3456,11.3121,11.3176,112000.0
2009-03-30 12:30:00,20.25,20.26,20.18,20.23,109800.0,11.3232,11.3288,11.2841,11.3121,109800.0
2009-03-30 12:40:00,20.23,20.24,20.17,20.17,58900.0,11.3121,11.3176,11.2785,11.2785,58900.0
2009-03-30 12:50:00,20.17,20.18,20.08,20.1,191600.0,11.2785,11.2841,11.2282,11.2394,191600.0
2009-03-30 13:00:00,20.1,20.13,20.07,20.08,85900.0,11.2394,11.2561,11.2226,11.2282,85900.0
2009-03-30 13:10:00,20.08,20.08,20.04,20.05,68100.0,11.2282,11.2282,11.2058,11.2114,68100.0
2009-03-30 13:20:00,20.05,20.16,20.03,20.11,87200.0,11.2114,11.2729,11.2002,11.245,87200.0
2009-03-30 13:30:00,20.11,20.13,19.96,20.05,135700.0,11.245,11.2561,11.1611,11.2114,135700.0
2009-03-30 13:40:00,20.06,20.08,19.92,19.97,92800.0,11.217,11.2282,11.1387,11.1667,92800.0
2009-03-30 13:50:00,19.96,20.02,19.96,19.99,82900.0,11.1611,11.1946,11.1611,11.1779,82900.0
2009-03-30 14:00:00,19.99,20.07,19.96,20.06,147200.0,11.1779,11.2226,11.1611,11.217,147200.0
2009-03-30 14:10:00,20.06,20.1,20.03,20.04,62000.0,11.217,11.2394,11.2002,11.2058,62000.0
2009-03-30 14:20:00,20.04,20.08,19.97,19.97,100800.0,11.2058,11.2282,11.1667,11.1667,100800.0
2009-03-30 14:30:00,19.98,20.01,19.92,19.96,82800.0,11.1723,11.189,11.1387,11.1611,82800.0
2009-03-30 14:40:00,19.97,19.97,19.88,19.93,143700.0,11.1667,11.1667,11.1163,11.1443,143700.0
2009-03-30 14:50:00,19.93,19.96,19.85,19.85,107300.0,11.1443,11.1611,11.0996,11.0996,107300.0
2009-03-30 15:00:00,19.85,19.94,19.84,19.94,96000.0,11.0996,11.1499,11.094,11.1499,96000.0
2009-03-30 15:10:00,19.95,20.01,19.93,19.95,128700.0,11.1555,11.189,11.1443,11.1555,128700.0
2009-03-30 15:20:00,19.95,20.04,19.95,19.98,188100.0,11.1555,11.2058,11.1555,11.1723,188100.0
2009-03-30 15:30:00,19.98,20.1,19.97,20.03,117000.0,11.1723,11.2394,11.1667,11.2002,117000.0
2009-03-30 15:40:00,20.03,20.08,19.97,20.01,268800.0,11.2002,11.2282,11.1667,11.189,268800.0
2009-03-30 15:50:00,20.01,20.16,20.01,20.1,487000.0,11.189,11.2729,11.189,11.2394,487000.0
2009-03-31 09:30:00,20.11,20.42,20.1,20.27,153100.0,11.245,11.4183,11.2394,11.3344,153100.0
2009-03-31 09:40:00,20.25,20.28,20.09,20.17,82700.0,11.3232,11.34,11.2338,11.2785,82700.0
2009-03-31 09:50:00,20.16,20.19,19.95,20.01,152300.0,11.2729,11.2897,11.1555,11.189,152300.0
2009-03-31 10:00:00,19.99,20.32,19.9,20.18,237000.0,11.1779,11.3624,11.1275,11.2841,237000.0
2009-03-31 10:10:00,20.19,20.22,20.12,20.18,102500.0,11.2897,11.3065,11.2505,11.2841,102500.0
2009-03-31 10:20:00,20.17,20.26,20.13,20.25,87800.0,11.2785,11.3288,11.2561,11.3232,87800.0
2009-03-31 10:30:00,20.25,20.3,20.22,20.24,90600.0,11.3232,11.3512,11.3065,11.3176,90600.0
2009-03-31 10:40:00,20.24,20.27,20.17,20.23,125600.0,11.3176,11.3344,11.2785,11.3121,125600.0
2009-03-31 10:50:00,20.24,20.25,19.99,20.0,101300.0,11.3176,11.3232,11.1779,11.1834,101300.0
2009-03-31 11:00:00,20.0,20.06,19.96,20.06,132500.0,11.1834,11.217,11.1611,11.217,132500.0
2009-03-31 11:10:00,20.05,20.13,20.05,20.1,72000.0,11.2114,11.2561,11.2114,11.2394,72000.0
2009-03-31 11:20:00,20.1,20.1,20.02,20.03,41300.0,11.2394,11.2394,11.1946,11.2002,41300.0
2009-03-31 11:30:00,20.03,20.03,19.98,19.98,48000.0,11.2002,11.2002,11.1723,11.1723,48000.0
2009-03-31 11:40:00,19.98,20.03,19.93,20.03,60600.0,11.1723,11.2002,11.1443,11.2002,60600.0
2009-03-31 11:50:00,20.03,20.08,19.97,19.98,44000.0,11.2002,11.2282,11.1667,11.1723,44000.0
2009-03-31 12:00:00,19.97,19.99,19.88,19.88,66400.0,11.1667,11.1779,11.1163,11.1163,66400.0
2009-03-31 12:10:00,19.87,19.93,19.86,19.9,68800.0,11.1108,11.1443,11.1052,11.1275,68800.0
2009-03-31 12:20:00,19.88,19.88,19.78,19.84,119700.0,11.1163,11.1163,11.0604,11.094,119700.0
2009-03-31 12:30:00,19.84,19.89,19.84,19.86,93200.0,11.094,11.1219,11.094,11.1052,93200.0
2009-03-31 12:40:00,19.86,19.95,19.85,19.94,106500.0,11.1052,11.1555,11.0996,11.1499,106500.0
2009-03-31 12:50:00,19.93,20.1,19.93,20.06,130400.0,11.1443,11.2394,11.1443,11.217,130400.0
2009-03-31 13:00:00,20.07,20.2,20.06,20.2,79400.0,11.2226,11.2953,11.217,11.2953,79400.0
2009-03-31 13:10:00,20.2,20.25,20.2,20.24,94100.0,11.2953,11.3232,11.2953,11.3176,94100.0
2009-03-31 13:20:00,20.24,20.24,20.16,20.16,49900.0,11.3176,11.3176,11.2729,11.2729,49900.0
2009-03-31 13:30:00,20.17,20.17,20.16,20.17,33600.0,11.2785,11.2785,11.2729,11.2785,33600.0
2009-03-31 13:40:00,20.16,20.17,20.11,20.11,37100.0,11.2729,11.2785,11.245,11.245,37100.0
2009-03-31 13:50:00,20.11,20.12,20.06,20.12,90600.0,11.245,11.2505,11.217,11.2505,90600.0
2009-03-31 14:00:00,20.13,20.19,20.11,20.18,78100.0,11.2561,11.2897,11.245,11.2841,78100.0
2009-03-31 14:10:00,20.18,20.26,20.17,20.25,70200.0,11.2841,11.3288,11.2785,11.3232,70200.0
2009-03-31 14:20:00,20.25,20.26,20.2,20.23,82000.0,11.3232,11.3288,11.2953,11.3121,82000.0
2009-03-31 14:30:00,20.24,20.33,20.23,20.32,96900.0,11.3176,11.368,11.3121,11.3624,96900.0
2009-03-31 14:40:00,20.32,20.39,20.31,20.33,104600.0,11.3624,11.4015,11.3568,11.368,104600.0
2009-03-31 14:50:00,20.34,20.36,20.27,20.28,118200.0,11.3736,11.3848,11.3344,11.34,118200.0
2009-03-31 15:00:00,20.28,20.28,20.22,20.23,118500.0,11.34,11.34,11.3065,11.3121,118500.0
2009-03-31 15:10:00,20.22,20.25,20.15,20.23,144100.0,11.3065,11.3232,11.2673,11.3121,144100.0
2009-03-31 15:20:00,20.23,20.26,20.17,20.25,127000.0,11.3121,11.3288,11.2785,11.3232,127000.0
2009-03-31 15:30:00,20.25,20.25,19.99,20.04,304300.0,11.3232,11.3232,11.1779,11.2058,304300.0
2009-03-31 15:40:00,20.03,20.06,19.92,19.94,281700.0,11.2002,11.217,11.1387,11.1499,281700.0
2009-03-31 15:50:00,19.94,20.03,19.92,19.96,562200.0,11.1499,11.2002,11.1387,11.1611,562200.0
2009-04-01 09:30:00,19.64,19.75,19.45,19.7,133000.0,10.9821,11.0437,10.8759,11.0157,133000.0
2009-04-01 09:40:00,19.72,19.83,19.61,19.63,107400.0,11.0269,11.0884,10.9654,10.9766,107400.0
2009-04-01 09:50:00,19.62,19.89,19.54,19.85,115400.0,10.971,11.1219,10.9262,11.0996,115400.0
2009-04-01 10:00:00,19.85,19.97,19.8,19.89,95800.0,11.0996,11.1667,11.0716,11.1219,95800.0
2009-04-01 10:10:00,19.9,20.18,19.9,20.16,119300.0,11.1275,11.2841,11.1275,11.2729,119300.0
2009-04-01 10:20:00,20.15,20.26,20.09,20.16,93000.0,11.2673,11.3288,11.2338,11.2729,93000.0
2009-04-01 10:30:00,20.16,20.16,20.01,20.09,115900.0,11.2729,11.2729,11.189,11.2338,115900.0
2009-04-01 10:40:00,20.12,20.38,20.12,20.24,147100.0,11.2505,11.3959,11.2505,11.3176,147100.0
2009-04-01 10:50:00,20.25,20.4,20.22,20.23,185600.0,11.3232,11.4071,11.3065,11.3121,185600.0
2009-04-01 11:00:00,20.23,20.25,20.06,20.09,72600.0,11.3121,11.3232,11.217,11.2338,72600.0
2009-04-01 11:10:00,20.09,20.22,20.04,20.19,80200.0,11.2338,11.3065,11.2058,11.2897,80200.0
2009-04-01 11:20:00,20.17,20.25,20.13,20.22,49700.0,11.2785,11.3232,11.2561,11.3065,49700.0
2009-04-01 11:30:00,20.22,20.37,20.21,20.37,90100.0,11.3065,11.3903,11.3009,11.3903,90100.0
2009-04-01 11:40:00,20.37,20.49,20.36,20.41,92600.0,11.3903,11.4574,11.3848,11.4127,92600.0
2009-04-01 11:50:00,20.41,20.48,20.35,20.45,45100.0,11.4127,11.4519,11.3792,11.4351,45100.0
2009-04-01 12:00:00,20.45,20.53,20.43,20.52,51600.0,11.4351,11.4798,11.4239,11.4742,51600.0
2009-04-01 12:10:00,20.52,20.56,20.49,20.49,82900.0,11.4742,11.4966,11.4574,11.4574,82900.0
2009-04-01 12:20:00,20.48,20.51,20.4,20.42,51800.0,11.4519,11.4686,11.4071,11.4183,51800.0
2009-04-01 12:30:00,20.43,20.48,20.29,20.3,75500.0,11.4239,11.4519,11.3456,11.3512,75500.0
2009-04-01 12:40:00,20.29,20.38,20.28,20.37,48900.0,11.3456,11.3959,11.34,11.3903,48900.0
2009-04-01 12:50:00,20.37,20.39,20.17,20.18,79500.0,11.3903,11.4015,11.2785,11.2841,79500.0
2009-04-01 13:00:00,20.17,20.21,20.04,20.05,147700.0,11.2785,11.3009,11.2058,11.2114,147700.0
2009-04-01 13:10:00,20.04,20.05,19.98,20.04,98500.0,11.2058,11.2114,11.1723,11.2058,98500.0
2009-04-01 13:20:00,20.04,20.09,20.04,20.09,43400.0,11.2058,11.2338,11.2058,11.2338,43400.0
2009-04-01 13:30:00,20.08,20.2,20.05,20.2,124500.0,11.2282,11.2953,11.2114,11.2953,124500.0
2009-04-01 13:40:00,20.2,20.24,20.16,20.19,45800.0,11.2953,11.3176,11.2729,11.2897,45800.0
2009-04-01 13:50:00,20.19,20.28,20.19,20.28,53400.0,11.2897,11.34,11.2897,11.34,53400.0
2009-04-01 14:00:00,20.28,20.29,20.22,20.27,75600.0,11.34,11.3456,11.3065,11.3344,75600.0
2009-04-01 14:10:00,20.27,20.31,20.22,20.27,79600.0,11.3344,11.3568,11.3065,11.3344,79600.0
2009-04-01 14:20:00,20.27,20.27,20.2,20.22,63400.0,11.3344,11.3344,11.2953,11.3065,63400.0
2009-04-01 14:30:00,20.22,20.27,20.21,20.26,67400.0,11.3065,11.3344,11.3009,11.3288,67400.0
2009-04-01 14:40:00,20.26,20.26,20.16,20.21,53900.0,11.3288,11.3288,11.2729,11.3009,53900.0
2009-04-01 14:50:00,20.21,20.33,20.21,20.29,103200.0,11.3009,11.368,11.3009,11.3456,103200.0
2009-04-01 15:00:00,20.3,20.32,20.16,20.18,123900.0,11.3512,11.3624,11.2729,11.2841,123900.0
2009-04-01 15:10:00,20.17,20.18,20.02,20.13,107700.0,11.2785,11.2841,11.1946,11.2561,107700.0
2009-04-01 15:20:00,20.13,20.21,20.11,20.19,84300.0,11.2561,11.3009,11.245,11.2897,84300.0
2009-04-01 15:30:00,20.2,20.37,20.12,20.34,126900.0,11.2953,11.3903,11.2505,11.3736,126900.0
2009-04-01 15:40:00,20.34,20.42,20.31,20.36,215700.0,11.3736,11.4183,11.3568,11.3848,215700.0
2009-04-01 15:50:00,20.36,20.41,20.28,20.34,275300.0,11.3848,11.4127,11.34,11.3736,275300.0
2009-04-02 09:30:00,20.77,20.99,20.73,20.79,169200.0,11.614,11.737,11.5916,11.6252,169200.0
2009-04-02 09:40:00,20.8,21.05,20.73,21.02,163900.0,11.6308,11.7706,11.5916,11.7538,163900.0
2009-04-02 09:50:00,21.02,21.3,20.98,21.2,198000.0,11.7538,11.9104,11.7314,11.8545,198000.0
2009-04-02 10:00:00,21.2,21.26,21.11,21.16,203500.0,11.8545,11.888,11.8041,11.8321,203500.0
2009-04-02 10:10:00,21.15,21.2,20.92,21.05,257500.0,11.8265,11.8545,11.6979,11.7706,257500.0
2009-04-02 10:20:00,21.04,21.15,20.99,21.06,122700.0,11.765,11.8265,11.737,11.7762,122700.0
2009-04-02 10:30:00,21.06,21.18,21.03,21.14,128200.0,11.7762,11.8433,11.7594,11.8209,128200.0
2009-04-02 10:40:00,21.13,21.22,21.06,21.2,173500.0,11.8153,11.8656,11.7762,11.8545,173500.0
2009-04-02 10:50:00,21.2,21.26,21.19,21.23,184300.0,11.8545,11.888,11.8489,11.8712,184300.0
2009-04-02 11:00:00,21.24,21.49,21.22,21.43,186000.0,11.8768,12.0166,11.8656,11.9831,186000.0
2009-04-02 11:10:00,21.43,21.66,21.42,21.57,248400.0,11.9831,12.1117,11.9775,12.0613,248400.0
2009-04-02 11:20:00,21.57,21.64,21.54,21.57,144500.0,12.0613,12.1005,12.0446,12.0613,144500.0
2009-04-02 11:30:00,21.56,21.57,21.48,21.5,72100.0,12.0558,12.0613,12.011,12.0222,72100.0
2009-04-02 11:40:00,21.5,21.54,21.44,21.46,87800.0,12.0222,12.0446,11.9887,11.9998,87800.0
2009-04-02 11:50:00,21.45,21.52,21.43,21.5,73400.0,11.9942,12.0334,11.9831,12.0222,73400.0
2009-04-02 12:00:00,21.51,21.57,21.47,21.55,88200.0,12.0278,12.0613,12.0054,12.0502,88200.0
2009-04-02 12:10:00,21.55,21.66,21.5,21.65,79100.0,12.0502,12.1117,12.0222,12.1061,79100.0
2009-04-02 12:20:00,21.65,21.85,21.65,21.84,127200.0,12.1061,12.2179,12.1061,12.2123,127200.0
2009-04-02 12:30:00,21.83,21.84,21.71,21.73,68900.0,12.2067,12.2123,12.1396,12.1508,68900.0
2009-04-02 12:40:00,21.73,21.76,21.7,21.7,62200.0,12.1508,12.1676,12.134,12.134,62200.0
2009-04-02 12:50:00,21.7,21.8,21.69,21.72,92900.0,12.134,12.19,12.1284,12.1452,92900.0
2009-04-02 13:00:00,21.72,21.72,21.56,21.61,71700.0,12.1452,12.1452,12.0558,12.0837,71700.0
2009-04-02 13:10:00,21.61,21.64,21.57,21.62,68500.0,12.0837,12.1005,12.0613,12.0893,68500.0
2009-04-02 13:20:00,21.62,21.62,21.49,21.51,53700.0,12.0893,12.0893,12.0166,12.0278,53700.0
2009-04-02 13:30:00,21.51,21.57,21.41,21.42,129400.0,12.0278,12.0613,11.9719,11.9775,129400.0
2009-04-02 13:40:00,21.42,21.55,21.4,21.5,78600.0,11.9775,12.0502,11.9663,12.0222,78600.0
2009-04-02 13:50:00,21.5,21.56,21.4,21.49,84900.0,12.0222,12.0558,11.9663,12.0166,84900.0
2009-04-02 14:00:00,21.49,21.6,21.47,21.49,62300.0,12.0166,12.0781,12.0054,12.0166,62300.0
2009-04-02 14:10:00,21.49,21.56,21.48,21.55,48400.0,12.0166,12.0558,12.011,12.0502,48400.0
2009-04-02 14:20:00,21.54,21.66,21.53,21.66,59100.0,12.0446,12.1117,12.039,12.1117,59100.0
2009-04-02 14:30:00,21.67,21.75,21.63,21.73,81900.0,12.1173,12.162,12.0949,12.1508,81900.0
2009-04-02 14:40:00,21.73,21.83,21.72,21.8,82600.0,12.1508,12.2067,12.1452,12.19,82600.0
2009-04-02 14:50:00,21.79,21.79,21.65,21.72,83200.0,12.1844,12.1844,12.1061,12.1452,83200.0
2009-04-02 15:00:00,21.71,21.76,21.59,21.64,93500.0,12.1396,12.1676,12.0725,12.1005,93500.0
2009-04-02 15:10:00,21.64,21.71,21.57,21.58,118300.0,12.1005,12.1396,12.0613,12.0669,118300.0
2009-04-02 15:20:00,21.58,21.67,21.54,21.62,110400.0,12.0669,12.1173,12.0446,12.0893,110400.0
2009-04-02 15:30:00,21.62,21.68,21.52,21.58,230100.0,12.0893,12.1229,12.0334,12.0669,230100.0
2009-04-02 15:40:00,21.58,21.68,21.52,21.58,277700.0,12.0669,12.1229,12.0334,12.0669,277700.0
2009-04-02 15:50:00,21.58,21.61,21.46,21.56,343700.0,12.0669,12.0837,11.9998,12.0558,343700.0
2009-04-03 09:30:00,21.5,21.78,21.39,21.76,149800.0,12.0222,12.1788,11.9607,12.1676,149800.0
2009-04-03 09:40:00,21.77,21.84,21.65,21.68,182600.0,12.1732,12.2123,12.1061,12.1229,182600.0
2009-04-03 09:50:00,21.67,21.77,21.61,21.75,116600.0,12.1173,12.1732,12.0837,12.162,116600.0
2009-04-03 10:00:00,21.7,21.74,21.35,21.43,180900.0,12.134,12.1564,11.9383,11.9831,180900.0
2009-04-03 10:10:00,21.43,21.48,21.37,21.39,73200.0,11.9831,12.011,11.9495,11.9607,73200.0
2009-04-03 10:20:00,21.39,21.59,21.37,21.59,89000.0,11.9607,12.0725,11.9495,12.0725,89000.0
2009-04-03 10:30:00,21.59,21.71,21.59,21.71,98800.0,12.0725,12.1396,12.0725,12.1396,98800.0
2009-04-03 10:40:00,21.7,21.73,21.6,21.68,173700.0,12.134,12.1508,12.0781,12.1229,173700.0
2009-04-03 10:50:00,21.68,21.79,21.67,21.73,118000.0,12.1229,12.1844,12.1173,12.1508,118000.0
2009-04-03 11:00:00,21.74,21.78,21.68,21.76,92000.0,12.1564,12.1788,12.1229,12.1676,92000.0
2009-04-03 11:10:00,21.76,21.8,21.64,21.69,78100.0,12.1676,12.19,12.1005,12.1284,78100.0
2009-04-03 11:20:00,21.69,21.72,21.64,21.67,91700.0,12.1284,12.1452,12.1005,12.1173,91700.0
2009-04-03 11:30:00,21.68,21.72,21.64,21.69,105600.0,12.1229,12.1452,12.1005,12.1284,105600.0
2009-04-03 11:40:00,21.69,21.76,21.69,21.72,55500.0,12.1284,12.1676,12.1284,12.1452,55500.0
2009-04-03 11:50:00,21.72,21.82,21.72,21.81,60700.0,12.1452,12.2011,12.1452,12.1956,60700.0
2009-04-03 12:00:00,21.81,22.04,21.76,22.0,223700.0,12.1956,12.3242,12.1676,12.3018,223700.0
2009-04-03 12:10:00,22.01,22.22,22.01,22.19,149500.0,12.3074,12.4248,12.3074,12.408,149500.0
2009-04-03 12:20:00,22.19,22.43,22.17,22.43,321900.0,12.408,12.5422,12.3969,12.5422,321900.0
2009-04-03 12:30:00,22.43,22.55,22.38,22.5,190100.0,12.5422,12.6093,12.5143,12.5814,190100.0
2009-04-03 12:40:00,22.5,22.55,22.48,22.48,130000.0,12.5814,12.6093,12.5702,12.5702,130000.0
2009-04-03 12:50:00,22.48,22.49,22.38,22.42,130600.0,12.5702,12.5758,12.5143,12.5366,130600.0
2009-04-03 13:00:00,22.42,22.63,22.42,22.56,252700.0,12.5366,12.6541,12.5366,12.6149,252700.0
2009-04-03 13:10:00,22.56,22.56,22.5,22.51,61500.0,12.6149,12.6149,12.5814,12.587,61500.0
2009-04-03 13:20:00,22.5,22.6,22.46,22.6,145900.0,12.5814,12.6373,12.559,12.6373,145900.0
2009-04-03 13:30:00,22.61,22.69,22.59,22.62,210900.0,12.6429,12.6876,12.6317,12.6485,210900.0
2009-04-03 13:40:00,22.62,22.74,22.55,22.74,163000.0,12.6485,12.7156,12.6093,12.7156,163000.0
2009-04-03 13:50:00,22.74,22.93,22.72,22.93,255300.0,12.7156,12.8218,12.7044,12.8218,255300.0
2009-04-03 14:00:00,22.93,23.05,22.86,23.0,387700.0,12.8218,12.8889,12.7827,12.861,387700.0
2009-04-03 14:10:00,23.0,23.09,22.99,23.03,122400.0,12.861,12.9113,12.8554,12.8777,122400.0
2009-04-03 14:20:00,23.04,23.22,23.02,23.2,230200.0,12.8833,12.984,12.8721,12.9728,230200.0
2009-04-03 14:30:00,23.2,23.25,23.12,23.2,237200.0,12.9728,13.0008,12.9281,12.9728,237200.0
2009-04-03 14:40:00,23.2,23.39,23.19,23.22,294100.0,12.9728,13.079,12.9672,12.984,294100.0
2009-04-03 14:50:00,23.22,23.22,23.08,23.2,205600.0,12.984,12.984,12.9057,12.9728,205600.0
2009-04-03 15:00:00,23.19,23.24,22.99,23.0,282100.0,12.9672,12.9952,12.8554,12.861,282100.0
2009-04-03 15:10:00,23.0,23.04,22.88,22.97,175200.0,12.861,12.8833,12.7939,12.8442,175200.0
2009-04-03 15:20:00,22.97,23.04,22.92,23.02,175800.0,12.8442,12.8833,12.8162,12.8721,175800.0
2009-04-03 15:30:00,23.03,23.07,22.9,22.92,339800.0,12.8777,12.9001,12.805,12.8162,339800.0
2009-04-03 15:40:00,22.92,23.03,22.9,23.02,434200.0,12.8162,12.8777,12.805,12.8721,434200.0
2009-04-03 15:50:00,23.01,23.12,22.98,23.09,510400.0,12.8666,12.9281,12.8498,12.9113,510400.0
2009-04-06 09:30:00,22.68,22.96,22.31,22.31,207300.0,12.682,12.8386,12.4751,12.4751,207300.0
2009-04-06 09:40:00,22.32,22.36,22.16,22.26,181600.0,12.4807,12.5031,12.3913,12.4472,181600.0
2009-04-06 09:50:00,22.26,22.34,22.01,22.09,219300.0,12.4472,12.4919,12.3074,12.3521,219300.0
2009-04-06 10:00:00,22.09,22.32,22.03,22.32,260200.0,12.3521,12.4807,12.3186,12.4807,260200.0
2009-04-06 10:10:00,22.32,22.33,22.02,22.12,202400.0,12.4807,12.4863,12.313,12.3689,202400.0
2009-04-06 10:20:00,22.12,22.25,22.01,22.02,153200.0,12.3689,12.4416,12.3074,12.313,153200.0
2009-04-06 10:30:00,22.02,22.07,21.94,22.06,129700.0,12.313,12.3409,12.2682,12.3353,129700.0
2009-04-06 10:40:00,22.05,22.12,21.99,22.03,97500.0,12.3298,12.3689,12.2962,12.3186,97500.0
2009-04-06 10:50:00,22.03,22.08,22.0,22.03,63000.0,12.3186,12.3465,12.3018,12.3186,63000.0
2009-04-06 11:00:00,22.04,22.07,21.9,22.01,90900.0,12.3242,12.3409,12.2459,12.3074,90900.0
2009-04-06 11:10:00,22.01,22.09,21.97,22.07,77500.0,12.3074,12.3521,12.285,12.3409,77500.0
2009-04-06 11:20:00,22.06,22.15,22.04,22.11,68300.0,12.3353,12.3857,12.3242,12.3633,68300.0
2009-04-06 11:30:00,22.11,22.14,22.05,22.07,61500.0,12.3633,12.3801,12.3298,12.3409,61500.0
2009-04-06 11:40:00,22.06,22.12,22.04,22.11,69000.0,12.3353,12.3689,12.3242,12.3633,69000.0
2009-04-06 11:50:00,22.11,22.11,22.05,22.09,60600.0,12.3633,12.3633,12.3298,12.3521,60600.0
2009-04-06 12:00:00,22.09,22.13,22.04,22.11,89400.0,12.3521,12.3745,12.3242,12.3633,89400.0
2009-04-06 12:10:00,22.13,22.13,22.01,22.01,35900.0,12.3745,12.3745,12.3074,12.3074,35900.0
2009-04-06 12:20:00,22.01,22.01,21.96,22.0,97800.0,12.3074,12.3074,12.2794,12.3018,97800.0
2009-04-06 12:30:00,22.0,22.02,21.99,22.0,38100.0,12.3018,12.313,12.2962,12.3018,38100.0
2009-04-06 12:40:00,22.01,22.05,22.0,22.02,76300.0,12.3074,12.3298,12.3018,12.313,76300.0
2009-04-06 12:50:00,22.02,22.11,21.99,22.11,111700.0,12.313,12.3633,12.2962,12.3633,111700.0
2009-04-06 13:00:00,22.12,22.18,22.09,22.18,137300.0,12.3689,12.4024,12.3521,12.4024,137300.0
2009-04-06 13:10:00,22.18,22.25,22.1,22.11,75800.0,12.4024,12.4416,12.3577,12.3633,75800.0
2009-04-06 13:20:00,22.1,22.2,22.07,22.07,54100.0,12.3577,12.4136,12.3409,12.3409,54100.0
2009-04-06 13:30:00,22.06,22.06,22.0,22.02,74500.0,12.3353,12.3353,12.3018,12.313,74500.0
2009-04-06 13:40:00,22.03,22.21,22.01,22.21,59700.0,12.3186,12.4192,12.3074,12.4192,59700.0
2009-04-06 13:50:00,22.2,22.23,22.09,22.1,71800.0,12.4136,12.4304,12.3521,12.3577,71800.0
2009-04-06 14:00:00,22.1,22.16,22.08,22.14,76500.0,12.3577,12.3913,12.3465,12.3801,76500.0
2009-04-06 14:10:00,22.14,22.17,22.04,22.09,61900.0,12.3801,12.3969,12.3242,12.3521,61900.0
2009-04-06 14:20:00,22.08,22.17,22.07,22.13,65600.0,12.3465,12.3969,12.3409,12.3745,65600.0
2009-04-06 14:30:00,22.14,22.14,22.06,22.07,115700.0,12.3801,12.3801,12.3353,12.3409,115700.0
2009-04-06 14:40:00,22.07,22.12,22.03,22.11,97900.0,12.3409,12.3689,12.3186,12.3633,97900.0
2009-04-06 14:50:00,22.1,22.33,22.1,22.26,147700.0,12.3577,12.4863,12.3577,12.4472,147700.0
2009-04-06 15:00:00,22.26,22.28,22.15,22.17,128100.0,12.4472,12.4584,12.3857,12.3969,128100.0
2009-04-06 15:10:00,22.16,22.3,22.12,22.28,154900.0,12.3913,12.4695,12.3689,12.4584,154900.0
2009-04-06 15:20:00,22.28,22.33,22.24,22.31,206700.0,12.4584,12.4863,12.436,12.4751,206700.0
2009-04-06 15:30:00,22.3,22.4,22.24,22.24,236800.0,12.4695,12.5255,12.436,12.436,236800.0
2009-04-06 15:40:00,22.25,22.41,22.25,22.39,198400.0,12.4416,12.5311,12.4416,12.5199,198400.0
2009-04-06 15:50:00,22.4,22.54,22.4,22.43,454800.0,12.5255,12.6037,12.5255,12.5422,454800.0
2009-04-07 09:30:00,22.07,22.07,21.64,21.69,93600.0,12.3409,12.3409,12.1005,12.1284,93600.0
2009-04-07 09:40:00,21.72,21.76,21.52,21.7,131100.0,12.1452,12.1676,12.0334,12.134,131100.0
2009-04-07 09:50:00,21.7,21.81,21.63,21.76,114600.0,12.134,12.1956,12.0949,12.1676,114600.0
2009-04-07 10:00:00,21.74,21.78,21.65,21.68,75900.0,12.1564,12.1788,12.1061,12.1229,75900.0
2009-04-07 10:10:00,21.68,21.83,21.64,21.76,108500.0,12.1229,12.2067,12.1005,12.1676,108500.0
2009-04-07 10:20:00,21.75,21.99,21.74,21.98,126300.0,12.162,12.2962,12.1564,12.2906,126300.0
2009-04-07 10:30:00,21.99,22.07,21.94,22.01,80600.0,12.2962,12.3409,12.2682,12.3074,80600.0
2009-04-07 10:40:00,22.0,22.02,21.85,21.99,60100.0,12.3018,12.313,12.2179,12.2962,60100.0
2009-04-07 10:50:00,21.99,21.99,21.86,21.86,26100.0,12.2962,12.2962,12.2235,12.2235,26100.0
2009-04-07 11:00:00,21.86,21.98,21.78,21.85,68500.0,12.2235,12.2906,12.1788,12.2179,68500.0
2009-04-07 11:10:00,21.86,21.9,21.76,21.79,44600.0,12.2235,12.2459,12.1676,12.1844,44600.0
2009-04-07 11:20:00,21.78,21.85,21.73,21.84,42400.0,12.1788,12.2179,12.1508,12.2123,42400.0
2009-04-07 11:30:00,21.82,21.97,21.8,21.85,170500.0,12.2011,12.285,12.19,12.2179,170500.0
2009-04-07 11:40:00,21.85,21.85,21.73,21.77,85200.0,12.2179,12.2179,12.1508,12.1732,85200.0
2009-04-07 11:50:00,21.76,21.87,21.75,21.85,90500.0,12.1676,12.2291,12.162,12.2179,90500.0
2009-04-07 12:00:00,21.85,21.87,21.79,21.85,86700.0,12.2179,12.2291,12.1844,12.2179,86700.0
2009-04-07 12:10:00,21.86,21.96,21.85,21.89,83200.0,12.2235,12.2794,12.2179,12.2403,83200.0
2009-04-07 12:20:00,21.87,21.89,21.76,21.76,35700.0,12.2291,12.2403,12.1676,12.1676,35700.0
2009-04-07 12:30:00,21.76,21.8,21.67,21.67,78500.0,12.1676,12.19,12.1173,12.1173,78500.0
2009-04-07 12:40:00,21.68,21.71,21.67,21.71,28400.0,12.1229,12.1396,12.1173,12.1396,28400.0
2009-04-07 12:50:00,21.7,21.73,21.63,21.63,62600.0,12.134,12.1508,12.0949,12.0949,62600.0
2009-04-07 13:00:00,21.64,21.64,21.51,21.52,78800.0,12.1005,12.1005,12.0278,12.0334,78800.0
2009-04-07 13:10:00,21.52,21.53,21.38,21.41,138300.0,12.0334,12.039,11.9551,11.9719,138300.0
2009-04-07 13:20:00,21.41,21.43,21.32,21.38,86500.0,11.9719,11.9831,11.9216,11.9551,86500.0
2009-04-07 13:30:00,21.37,21.37,21.27,21.31,84500.0,11.9495,11.9495,11.8936,11.916,84500.0
2009-04-07 13:40:00,21.32,21.34,21.27,21.29,106100.0,11.9216,11.9327,11.8936,11.9048,106100.0
2009-04-07 13:50:00,21.28,21.37,21.24,21.34,82600.0,11.8992,11.9495,11.8768,11.9327,82600.0
2009-04-07 14:00:00,21.33,21.36,21.32,21.32,103800.0,11.9271,11.9439,11.9216,11.9216,103800.0
2009-04-07 14:10:00,21.32,21.39,21.28,21.32,97300.0,11.9216,11.9607,11.8992,11.9216,97300.0
2009-04-07 14:20:00,21.32,21.35,21.29,21.34,40300.0,11.9216,11.9383,11.9048,11.9327,40300.0
2009-04-07 14:30:00,21.34,21.34,21.26,21.26,58900.0,11.9327,11.9327,11.888,11.888,58900.0
2009-04-07 14:40:00,21.27,21.33,21.27,21.31,64600.0,11.8936,11.9271,11.8936,11.916,64600.0
2009-04-07 14:50:00,21.31,21.4,21.3,21.39,94300.0,11.916,11.9663,11.9104,11.9607,94300.0
2009-04-07 15:00:00,21.4,21.4,21.31,21.38,67200.0,11.9663,11.9663,11.916,11.9551,67200.0
2009-04-07 15:10:00,21.38,21.54,21.38,21.51,133500.0,11.9551,12.0446,11.9551,12.0278,133500.0
2009-04-07 15:20:00,21.51,21.53,21.42,21.43,80700.0,12.0278,12.039,11.9775,11.9831,80700.0
2009-04-07 15:30:00,21.43,21.53,21.39,21.48,172400.0,11.9831,12.039,11.9607,12.011,172400.0
2009-04-07 15:40:00,21.47,21.57,21.43,21.47,207500.0,12.0054,12.0613,11.9831,12.0054,207500.0
2009-04-07 15:50:00,21.47,21.56,21.35,21.35,331400.0,12.0054,12.0558,11.9383,11.9383,331400.0
2009-04-08 09:30:00,21.5,21.94,21.49,21.83,74800.0,12.0222,12.2682,12.0166,12.2067,74800.0
2009-04-08 09:40:00,21.87,21.96,21.76,21.91,85800.0,12.2291,12.2794,12.1676,12.2515,85800.0
2009-04-08 09:50:00,21.89,22.03,21.86,21.96,78900.0,12.2403,12.3186,12.2235,12.2794,78900.0
2009-04-08 10:00:00,21.97,21.97,21.8,21.8,52000.0,12.285,12.285,12.19,12.19,52000.0
2009-04-08 10:10:00,21.81,21.87,21.66,21.67,78700.0,12.1956,12.2291,12.1117,12.1173,78700.0
2009-04-08 10:20:00,21.65,21.67,21.42,21.45,122700.0,12.1061,12.1173,11.9775,11.9942,122700.0
2009-04-08 10:30:00,21.45,21.59,21.45,21.5,55000.0,11.9942,12.0725,11.9942,12.0222,55000.0
2009-04-08 10:40:00,21.52,21.61,21.47,21.55,43200.0,12.0334,12.0837,12.0054,12.0502,43200.0
2009-04-08 10:50:00,21.55,21.65,21.51,21.64,60000.0,12.0502,12.1061,12.0278,12.1005,60000.0
2009-04-08 11:00:00,21.64,21.75,21.63,21.67,64000.0,12.1005,12.162,12.0949,12.1173,64000.0
2009-04-08 11:10:00,21.67,21.76,21.65,21.7,44200.0,12.1173,12.1676,12.1061,12.134,44200.0
2009-04-08 11:20:00,21.7,21.84,21.7,21.8,45300.0,12.134,12.2123,12.134,12.19,45300.0
2009-04-08 11:30:00,21.79,21.96,21.76,21.94,79900.0,12.1844,12.2794,12.1676,12.2682,79900.0
2009-04-08 11:40:00,21.95,22.01,21.86,21.98,112700.0,12.2738,12.3074,12.2235,12.2906,112700.0
2009-04-08 11:50:00,21.99,22.01,21.95,21.95,59800.0,12.2962,12.3074,12.2738,12.2738,59800.0
2009-04-08 12:00:00,21.96,21.99,21.93,21.95,58500.0,12.2794,12.2962,12.2627,12.2738,58500.0
2009-04-08 12:10:00,21.96,22.0,21.91,21.98,89200.0,12.2794,12.3018,12.2515,12.2906,89200.0
2009-04-08 12:20:00,21.99,22.0,21.96,21.96,45900.0,12.2962,12.3018,12.2794,12.2794,45900.0
2009-04-08 12:30:00,21.96,21.97,21.91,21.92,37400.0,12.2794,12.285,12.2515,12.2571,37400.0
2009-04-08 12:40:00,21.92,22.0,21.92,21.98,65200.0,12.2571,12.3018,12.2571,12.2906,65200.0
2009-04-08 12:50:00,21.98,22.07,21.97,22.02,71300.0,12.2906,12.3409,12.285,12.313,71300.0
2009-04-08 13:00:00,22.02,22.06,21.97,22.03,78400.0,12.313,12.3353,12.285,12.3186,78400.0
2009-04-08 13:10:00,22.03,22.1,22.02,22.02,94100.0,12.3186,12.3577,12.313,12.313,94100.0
2009-04-08 13:20:00,22.03,22.1,22.02,22.07,27600.0,12.3186,12.3577,12.313,12.3409,27600.0
2009-04-08 13:30:00,22.08,22.1,22.02,22.03,37100.0,12.3465,12.3577,12.313,12.3186,37100.0
2009-04-08 13:40:00,22.03,22.08,22.02,22.06,53200.0,12.3186,12.3465,12.313,12.3353,53200.0
2009-04-08 13:50:00,22.07,22.1,22.06,22.06,29300.0,12.3409,12.3577,12.3353,12.3353,29300.0
2009-04-08 14:00:00,22.07,22.07,21.9,21.9,72600.0,12.3409,12.3409,12.2459,12.2459,72600.0
2009-04-08 14:10:00,21.9,21.98,21.9,21.92,40600.0,12.2459,12.2906,12.2459,12.2571,40600.0
2009-04-08 14:20:00,21.93,21.98,21.85,21.95,158900.0,12.2627,12.2906,12.2179,12.2738,158900.0
2009-04-08 14:30:00,21.95,21.97,21.9,21.91,59600.0,12.2738,12.285,12.2459,12.2515,59600.0
2009-04-08 14:40:00,21.9,22.0,21.86,21.96,58000.0,12.2459,12.3018,12.2235,12.2794,58000.0
2009-04-08 14:50:00,21.95,21.97,21.88,21.94,72000.0,12.2738,12.285,12.2347,12.2682,72000.0
2009-04-08 15:00:00,21.94,21.94,21.81,21.84,74000.0,12.2682,12.2682,12.1956,12.2123,74000.0
2009-04-08 15:10:00,21.84,21.93,21.82,21.92,103300.0,12.2123,12.2627,12.2011,12.2571,103300.0
2009-04-08 15:20:00,21.92,21.98,21.89,21.93,89900.0,12.2571,12.2906,12.2403,12.2627,89900.0
2009-04-08 15:30:00,21.93,22.08,21.92,22.08,108400.0,12.2627,12.3465,12.2571,12.3465,108400.0
2009-04-08 15:40:00,22.08,22.1,22.01,22.08,287200.0,12.3465,12.3577,12.3074,12.3465,287200.0
2009-04-08 15:50:00,22.07,22.17,22.02,22.16,501900.0,12.3409,12.3969,12.313,12.3913,501900.0
2009-04-09 09:30:00,22.59,22.86,22.46,22.67,112400.0,12.6317,12.7827,12.559,12.6764,112400.0
2009-04-09 09:40:00,22.69,23.15,22.68,23.11,220500.0,12.6876,12.9448,12.682,12.9225,220500.0
2009-04-09 09:50:00,23.12,23.41,23.11,23.39,250800.0,12.9281,13.0902,12.9225,13.079,250800.0
2009-04-09 10:00:00,23.4,23.74,23.4,23.65,269300.0,13.0846,13.2748,13.0846,13.2244,269300.0
2009-04-09 10:10:00,23.67,23.68,23.51,23.55,204900.0,13.2356,13.2412,13.1461,13.1685,204900.0
2009-04-09 10:20:00,23.55,23.6,23.47,23.52,118200.0,13.1685,13.1965,13.1238,13.1517,118200.0
2009-04-09 10:30:00,23.53,23.61,23.47,23.56,99500.0,13.1573,13.2021,13.1238,13.1741,99500.0
2009-04-09 10:40:00,23.56,23.56,23.37,23.47,167100.0,13.1741,13.1741,13.0679,13.1238,167100.0
2009-04-09 10:50:00,23.47,23.5,23.29,23.3,110200.0,13.1238,13.1406,13.0231,13.0287,110200.0
2009-04-09 11:00:00,23.31,23.39,23.26,23.31,121100.0,13.0343,13.079,13.0064,13.0343,121100.0
2009-04-09 11:10:00,23.32,23.44,23.3,23.37,181400.0,13.0399,13.107,13.0287,13.0679,181400.0
2009-04-09 11:20:00,23.37,23.39,23.16,23.2,105600.0,13.0679,13.079,12.9504,12.9728,105600.0
2009-04-09 11:30:00,23.21,23.29,23.14,23.18,156800.0,12.9784,13.0231,12.9392,12.9616,156800.0
2009-04-09 11:40:00,23.19,23.32,23.16,23.32,115500.0,12.9672,13.0399,12.9504,13.0399,115500.0
2009-04-09 11:50:00,23.33,23.49,23.29,23.48,57600.0,13.0455,13.135,13.0231,13.1294,57600.0
2009-04-09 12:00:00,23.49,23.54,23.42,23.52,88300.0,13.135,13.1629,13.0958,13.1517,88300.0
2009-04-09 12:10:00,23.51,23.54,23.42,23.43,66100.0,13.1461,13.1629,13.0958,13.1014,66100.0
2009-04-09 12:20:00,23.42,23.5,23.42,23.5,50700.0,13.0958,13.1406,13.0958,13.1406,50700.0
2009-04-09 12:30:00,23.5,23.55,23.48,23.51,103000.0,13.1406,13.1685,13.1294,13.1461,103000.0
2009-04-09 12:40:00,23.5,23.53,23.48,23.52,80900.0,13.1406,13.1573,13.1294,13.1517,80900.0
2009-04-09 12:50:00,23.52,23.56,23.5,23.54,58500.0,13.1517,13.1741,13.1406,13.1629,58500.0
2009-04-09 13:00:00,23.55,23.63,23.53,23.62,101500.0,13.1685,13.2132,13.1573,13.2077,101500.0
2009-04-09 13:10:00,23.61,23.61,23.54,23.6,47300.0,13.2021,13.2021,13.1629,13.1965,47300.0
2009-04-09 13:20:00,23.6,23.67,23.55,23.6,87300.0,13.1965,13.2356,13.1685,13.1965,87300.0
2009-04-09 13:30:00,23.61,23.64,23.52,23.52,97900.0,13.2021,13.2188,13.1517,13.1517,97900.0
2009-04-09 13:40:00,23.52,23.62,23.49,23.6,82900.0,13.1517,13.2077,13.135,13.1965,82900.0
2009-04-09 13:50:00,23.6,23.6,23.5,23.53,100900.0,13.1965,13.1965,13.1406,13.1573,100900.0
2009-04-09 14:00:00,23.54,23.58,23.51,23.58,78300.0,13.1629,13.1853,13.1461,13.1853,78300.0
2009-04-09 14:10:00,23.58,23.63,23.5,23.59,130300.0,13.1853,13.2132,13.1406,13.1909,130300.0
2009-04-09 14:20:00,23.59,23.65,23.56,23.61,134900.0,13.1909,13.2244,13.1741,13.2021,134900.0
2009-04-09 14:30:00,23.61,23.74,23.61,23.71,215000.0,13.2021,13.2748,13.2021,13.258,215000.0
2009-04-09 14:40:00,23.71,23.78,23.64,23.77,160900.0,13.258,13.2971,13.2188,13.2915,160900.0
2009-04-09 14:50:00,23.78,23.8,23.66,23.71,124200.0,13.2971,13.3083,13.23,13.258,124200.0
2009-04-09 15:00:00,23.71,23.73,23.61,23.68,188700.0,13.258,13.2692,13.2021,13.2412,188700.0
2009-04-09 15:10:00,23.68,23.7,23.54,23.69,166000.0,13.2412,13.2524,13.1629,13.2468,166000.0
2009-04-09 15:20:00,23.69,23.69,23.6,23.65,112300.0,13.2468,13.2468,13.1965,13.2244,112300.0
2009-04-09 15:30:00,23.65,23.67,23.59,23.63,186300.0,13.2244,13.2356,13.1909,13.2132,186300.0
2009-04-09 15:40:00,23.63,23.65,23.52,23.63,281600.0,13.2132,13.2244,13.1517,13.2132,281600.0
2009-04-09 15:50:00,23.63,23.71,23.56,23.69,414700.0,13.2132,13.258,13.1741,13.2468,414700.0
2009-04-13 09:30:00,23.46,23.68,23.07,23.26,129800.0,13.1182,13.2412,12.9001,13.0064,129800.0
2009-04-13 09:40:00,23.24,23.32,23.08,23.15,129000.0,12.9952,13.0399,12.9057,12.9448,129000.0
2009-04-13 09:50:00,23.15,23.22,23.0,23.15,97800.0,12.9448,12.984,12.861,12.9448,97800.0
2009-04-13 10:00:00,23.13,23.2,23.03,23.1,62900.0,12.9337,12.9728,12.8777,12.9169,62900.0
2009-04-13 10:10:00,23.09,23.25,23.09,23.17,59200.0,12.9113,13.0008,12.9113,12.956,59200.0
2009-04-13 10:20:00,23.16,23.26,23.16,23.19,43400.0,12.9504,13.0064,12.9504,12.9672,43400.0
2009-04-13 10:30:00,23.2,23.27,23.13,23.21,83100.0,12.9728,13.0119,12.9337,12.9784,83100.0
2009-04-13 10:40:00,23.19,23.31,23.17,23.31,74000.0,12.9672,13.0343,12.956,13.0343,74000.0
2009-04-13 10:50:00,23.32,23.39,23.28,23.32,79500.0,13.0399,13.079,13.0175,13.0399,79500.0
2009-04-13 11:00:00,23.32,23.32,23.16,23.19,77100.0,13.0399,13.0399,12.9504,12.9672,77100.0
2009-04-13 11:10:00,23.2,23.31,23.08,23.08,95000.0,12.9728,13.0343,12.9057,12.9057,95000.0
2009-04-13 11:20:00,23.08,23.19,23.05,23.15,100800.0,12.9057,12.9672,12.8889,12.9448,100800.0
2009-04-13 11:30:00,23.16,23.16,23.06,23.07,44300.0,12.9504,12.9504,12.8945,12.9001,44300.0
2009-04-13 11:40:00,23.07,23.12,23.05,23.09,52200.0,12.9001,12.9281,12.8889,12.9113,52200.0
2009-04-13 11:50:00,23.1,23.12,23.01,23.06,48200.0,12.9169,12.9281,12.8666,12.8945,48200.0
2009-04-13 12:00:00,23.06,23.12,23.05,23.09,26500.0,12.8945,12.9281,12.8889,12.9113,26500.0
2009-04-13 12:10:00,23.09,23.15,23.07,23.08,39100.0,12.9113,12.9448,12.9001,12.9057,39100.0
2009-04-13 12:20:00,23.08,23.13,23.04,23.09,49400.0,12.9057,12.9337,12.8833,12.9113,49400.0
2009-04-13 12:30:00,23.1,23.22,23.1,23.16,57300.0,12.9169,12.984,12.9169,12.9504,57300.0
2009-04-13 12:40:00,23.15,23.18,23.14,23.16,23700.0,12.9448,12.9616,12.9392,12.9504,23700.0
2009-04-13 12:50:00,23.16,23.25,23.16,23.22,25400.0,12.9504,13.0008,12.9504,12.984,25400.0
2009-04-13 13:00:00,23.22,23.22,23.14,23.2,37200.0,12.984,12.984,12.9392,12.9728,37200.0
2009-04-13 13:10:00,23.2,23.2,23.12,23.19,51900.0,12.9728,12.9728,12.9281,12.9672,51900.0
2009-04-13 13:20:00,23.19,23.29,23.18,23.25,64900.0,12.9672,13.0231,12.9616,13.0008,64900.0
2009-04-13 13:30:00,23.25,23.37,23.25,23.35,74400.0,13.0008,13.0679,13.0008,13.0567,74400.0
2009-04-13 13:40:00,23.35,23.47,23.34,23.44,89100.0,13.0567,13.1238,13.0511,13.107,89100.0
2009-04-13 13:50:00,23.43,23.48,23.42,23.45,44200.0,13.1014,13.1294,13.0958,13.1126,44200.0
2009-04-13 14:00:00,23.46,23.5,23.42,23.47,100800.0,13.1182,13.1406,13.0958,13.1238,100800.0
2009-04-13 14:10:00,23.46,23.46,23.35,23.41,143200.0,13.1182,13.1182,13.0567,13.0902,143200.0
2009-04-13 14:20:00,23.41,23.46,23.4,23.43,92000.0,13.0902,13.1182,13.0846,13.1014,92000.0
2009-04-13 14:30:00,23.44,23.52,23.43,23.46,92000.0,13.107,13.1517,13.1014,13.1182,92000.0
2009-04-13 14:40:00,23.46,23.52,23.42,23.44,130000.0,13.1182,13.1517,13.0958,13.107,130000.0
2009-04-13 14:50:00,23.44,23.5,23.42,23.43,53200.0,13.107,13.1406,13.0958,13.1014,53200.0
2009-04-13 15:00:00,23.43,23.62,23.39,23.62,193000.0,13.1014,13.2077,13.079,13.2077,193000.0
2009-04-13 15:10:00,23.61,23.74,23.58,23.72,224000.0,13.2021,13.2748,13.1853,13.2636,224000.0
2009-04-13 15:20:00,23.71,23.76,23.7,23.75,173000.0,13.258,13.2859,13.2524,13.2803,173000.0
2009-04-13 15:30:00,23.75,23.79,23.71,23.79,147700.0,13.2803,13.3027,13.258,13.3027,147700.0
2009-04-13 15:40:00,23.78,23.85,23.73,23.78,290700.0,13.2971,13.3363,13.2692,13.2971,290700.0
2009-04-13 15:50:00,23.77,23.81,23.66,23.67,304500.0,13.2915,13.3139,13.23,13.2356,304500.0
2009-04-14 09:30:00,23.71,24.23,23.65,24.22,160100.0,13.258,13.5487,13.2244,13.5432,160100.0
2009-04-14 09:40:00,24.22,24.4,24.15,24.35,288800.0,13.5432,13.6438,13.504,13.6158,288800.0
2009-04-14 09:50:00,24.36,24.59,24.36,24.53,267700.0,13.6214,13.75,13.6214,13.7165,267700.0
2009-04-14 10:00:00,24.51,24.72,24.26,24.27,450200.0,13.7053,13.8227,13.5655,13.5711,450200.0
2009-04-14 10:10:00,24.27,24.34,24.14,24.24,185800.0,13.5711,13.6103,13.4984,13.5543,185800.0
2009-04-14 10:20:00,24.24,24.34,24.18,24.22,144500.0,13.5543,13.6103,13.5208,13.5432,144500.0
2009-04-14 10:30:00,24.23,24.44,24.23,24.28,124400.0,13.5487,13.6662,13.5487,13.5767,124400.0
2009-04-14 10:40:00,24.28,24.35,24.21,24.21,73000.0,13.5767,13.6158,13.5376,13.5376,73000.0
2009-04-14 10:50:00,24.21,24.21,24.0,24.0,116800.0,13.5376,13.5376,13.4201,13.4201,116800.0
2009-04-14 11:00:00,24.0,24.04,23.82,23.85,179800.0,13.4201,13.4425,13.3195,13.3363,179800.0
2009-04-14 11:10:00,23.85,23.86,23.61,23.61,170600.0,13.3363,13.3419,13.2021,13.2021,170600.0
2009-04-14 11:20:00,23.61,23.67,23.52,23.59,220800.0,13.2021,13.2356,13.1517,13.1909,220800.0
2009-04-14 11:30:00,23.59,23.79,23.56,23.75,196100.0,13.1909,13.3027,13.1741,13.2803,196100.0
2009-04-14 11:40:00,23.76,23.95,23.72,23.93,141100.0,13.2859,13.3922,13.2636,13.381,141100.0
2009-04-14 11:50:00,23.93,23.97,23.89,23.93,63000.0,13.381,13.4034,13.3586,13.381,63000.0
2009-04-14 12:00:00,23.92,23.94,23.87,23.87,37000.0,13.3754,13.3866,13.3474,13.3474,37000.0
2009-04-14 12:10:00,23.87,23.87,23.67,23.76,90900.0,13.3474,13.3474,13.2356,13.2859,90900.0
2009-04-14 12:20:00,23.76,23.84,23.68,23.81,56300.0,13.2859,13.3307,13.2412,13.3139,56300.0
2009-04-14 12:30:00,23.8,23.91,23.79,23.81,42600.0,13.3083,13.3698,13.3027,13.3139,42600.0
2009-04-14 12:40:00,23.82,23.82,23.48,23.54,93600.0,13.3195,13.3195,13.1294,13.1629,93600.0
2009-04-14 12:50:00,23.55,23.64,23.55,23.6,35400.0,13.1685,13.2188,13.1685,13.1965,35400.0
2009-04-14 13:00:00,23.6,23.6,23.48,23.5,39000.0,13.1965,13.1965,13.1294,13.1406,39000.0
2009-04-14 13:10:00,23.5,23.58,23.45,23.56,78900.0,13.1406,13.1853,13.1126,13.1741,78900.0
2009-04-14 13:20:00,23.57,23.65,23.51,23.63,49300.0,13.1797,13.2244,13.1461,13.2132,49300.0
2009-04-14 13:30:00,23.63,23.72,23.61,23.62,70000.0,13.2132,13.2636,13.2021,13.2077,70000.0
2009-04-14 13:40:00,23.62,23.67,23.54,23.55,45300.0,13.2077,13.2356,13.1629,13.1685,45300.0
2009-04-14 13:50:00,23.56,23.67,23.52,23.66,56100.0,13.1741,13.2356,13.1517,13.23,56100.0
2009-04-14 14:00:00,23.66,23.68,23.54,23.59,89000.0,13.23,13.2412,13.1629,13.1909,89000.0
2009-04-14 14:10:00,23.59,23.64,23.52,23.64,113000.0,13.1909,13.2188,13.1517,13.2188,113000.0
2009-04-14 14:20:00,23.64,23.8,23.61,23.79,108600.0,13.2188,13.3083,13.2021,13.3027,108600.0
2009-04-14 14:30:00,23.79,23.85,23.75,23.85,87900.0,13.3027,13.3363,13.2803,13.3363,87900.0
2009-04-14 14:40:00,23.84,23.92,23.8,23.91,137100.0,13.3307,13.3754,13.3083,13.3698,137100.0
2009-04-14 14:50:00,23.91,24.0,23.81,23.97,144800.0,13.3698,13.4201,13.3139,13.4034,144800.0
2009-04-14 15:00:00,23.97,24.05,23.95,23.99,194700.0,13.4034,13.4481,13.3922,13.4145,194700.0
2009-04-14 15:10:00,23.99,24.23,23.97,24.23,152800.0,13.4145,13.5487,13.4034,13.5487,152800.0
2009-04-14 15:20:00,24.22,24.22,24.0,24.08,191500.0,13.5432,13.5432,13.4201,13.4649,191500.0
2009-04-14 15:30:00,24.08,24.14,24.03,24.06,178500.0,13.4649,13.4984,13.4369,13.4537,178500.0
2009-04-14 15:40:00,24.06,24.16,24.03,24.08,277800.0,13.4537,13.5096,13.4369,13.4649,277800.0
2009-04-14 15:50:00,24.08,24.13,23.92,23.92,365300.0,13.4649,13.4928,13.3754,13.3754,365300.0
2009-04-15 09:30:00,23.39,23.53,23.07,23.12,197600.0,13.079,13.1573,12.9001,12.9281,197600.0
2009-04-15 09:40:00,23.12,23.25,23.03,23.13,133200.0,12.9281,13.0008,12.8777,12.9337,133200.0
2009-04-15 09:50:00,23.12,23.22,23.05,23.17,76700.0,12.9281,12.984,12.8889,12.956,76700.0
2009-04-15 10:00:00,23.16,23.49,23.16,23.49,136000.0,12.9504,13.135,12.9504,13.135,136000.0
2009-04-15 10:10:00,23.49,23.56,23.28,23.3,147200.0,13.135,13.1741,13.0175,13.0287,147200.0
2009-04-15 10:20:00,23.3,23.53,23.29,23.43,88900.0,13.0287,13.1573,13.0231,13.1014,88900.0
2009-04-15 10:30:00,23.42,23.51,23.37,23.46,106500.0,13.0958,13.1461,13.0679,13.1182,106500.0
2009-04-15 10:40:00,23.46,23.55,23.4,23.49,122800.0,13.1182,13.1685,13.0846,13.135,122800.0
2009-04-15 10:50:00,23.48,23.48,23.29,23.29,56600.0,13.1294,13.1294,13.0231,13.0231,56600.0
2009-04-15 11:00:00,23.29,23.32,23.12,23.15,85300.0,13.0231,13.0399,12.9281,12.9448,85300.0
2009-04-15 11:10:00,23.16,23.18,23.06,23.09,70500.0,12.9504,12.9616,12.8945,12.9113,70500.0
2009-04-15 11:20:00,23.09,23.2,23.09,23.14,61700.0,12.9113,12.9728,12.9113,12.9392,61700.0
2009-04-15 11:30:00,23.14,23.28,23.14,23.23,45100.0,12.9392,13.0175,12.9392,12.9896,45100.0
2009-04-15 11:40:00,23.24,23.26,23.16,23.18,24500.0,12.9952,13.0064,12.9504,12.9616,24500.0
2009-04-15 11:50:00,23.19,23.21,23.12,23.16,93300.0,12.9672,12.9784,12.9281,12.9504,93300.0
2009-04-15 12:00:00,23.16,23.27,23.16,23.23,55600.0,12.9504,13.0119,12.9504,12.9896,55600.0
2009-04-15 12:10:00,23.22,23.27,23.17,23.22,39000.0,12.984,13.0119,12.956,12.984,39000.0
2009-04-15 12:20:00,23.23,23.31,23.21,23.22,29900.0,12.9896,13.0343,12.9784,12.984,29900.0
2009-04-15 12:30:00,23.21,23.27,23.21,23.25,14900.0,12.9784,13.0119,12.9784,13.0008,14900.0
2009-04-15 12:40:00,23.24,23.29,23.21,23.26,27200.0,12.9952,13.0231,12.9784,13.0064,27200.0
2009-04-15 12:50:00,23.27,23.36,23.26,23.32,31900.0,13.0119,13.0623,13.0064,13.0399,31900.0
2009-04-15 13:00:00,23.32,23.42,23.27,23.38,114100.0,13.0399,13.0958,13.0119,13.0735,114100.0
2009-04-15 13:10:00,23.38,23.4,23.33,23.33,44400.0,13.0735,13.0846,13.0455,13.0455,44400.0
2009-04-15 13:20:00,23.34,23.4,23.31,23.38,89700.0,13.0511,13.0846,13.0343,13.0735,89700.0
2009-04-15 13:30:00,23.36,23.43,23.33,23.35,64100.0,13.0623,13.1014,13.0455,13.0567,64100.0
2009-04-15 13:40:00,23.33,23.34,23.27,23.27,48100.0,13.0455,13.0511,13.0119,13.0119,48100.0
2009-04-15 13:50:00,23.26,23.32,23.2,23.31,71000.0,13.0064,13.0399,12.9728,13.0343,71000.0
2009-04-15 14:00:00,23.31,23.38,23.24,23.34,75800.0,13.0343,13.0735,12.9952,13.0511,75800.0
2009-04-15 14:10:00,23.35,23.37,23.14,23.15,108300.0,13.0567,13.0679,12.9392,12.9448,108300.0
2009-04-15 14:20:00,23.15,23.18,23.06,23.08,87100.0,12.9448,12.9616,12.8945,12.9057,87100.0
2009-04-15 14:30:00,23.07,23.13,23.05,23.09,146200.0,12.9001,12.9337,12.8889,12.9113,146200.0
2009-04-15 14:40:00,23.09,23.1,23.0,23.08,106700.0,12.9113,12.9169,12.861,12.9057,106700.0
2009-04-15 14:50:00,23.09,23.11,23.01,23.06,73800.0,12.9113,12.9225,12.8666,12.8945,73800.0
2009-04-15 15:00:00,23.06,23.24,23.04,23.14,96700.0,12.8945,12.9952,12.8833,12.9392,96700.0
2009-04-15 15:10:00,23.14,23.3,23.12,23.25,130500.0,12.9392,13.0287,12.9281,13.0008,130500.0
2009-04-15 15:20:00,23.26,23.31,23.23,23.26,112500.0,13.0064,13.0343,12.9896,13.0064,112500.0
2009-04-15 15:30:00,23.27,23.33,23.21,23.27,208500.0,13.0119,13.0455,12.9784,13.0119,208500.0
2009-04-15 15:40:00,23.27,23.45,23.27,23.45,228000.0,13.0119,13.1126,13.0119,13.1126,228000.0
2009-04-15 15:50:00,23.45,23.5,23.38,23.5,292800.0,13.1126,13.1406,13.0735,13.1406,292800.0
2009-04-16 09:30:00,23.86,24.09,23.82,24.09,133600.0,13.3419,13.4705,13.3195,13.4705,133600.0
2009-04-16 09:40:00,24.08,24.12,23.55,23.62,114700.0,13.4649,13.4872,13.1685,13.2077,114700.0
2009-04-16 09:50:00,23.64,23.94,23.56,23.89,84600.0,13.2188,13.3866,13.1741,13.3586,84600.0
2009-04-16 10:00:00,23.9,23.97,23.72,23.79,79600.0,13.3642,13.4034,13.2636,13.3027,79600.0
2009-04-16 10:10:00,23.81,23.97,23.8,23.94,97600.0,13.3139,13.4034,13.3083,13.3866,97600.0
2009-04-16 10:20:00,23.94,23.97,23.86,23.92,77400.0,13.3866,13.4034,13.3419,13.3754,77400.0
2009-04-16 10:30:00,23.92,23.95,23.67,23.69,81900.0,13.3754,13.3922,13.2356,13.2468,81900.0
2009-04-16 10:40:00,23.69,23.7,23.53,23.63,101400.0,13.2468,13.2524,13.1573,13.2132,101400.0
2009-04-16 10:50:00,23.64,23.66,23.44,23.55,104800.0,13.2188,13.23,13.107,13.1685,104800.0
2009-04-16 11:00:00,23.55,23.62,23.52,23.6,51900.0,13.1685,13.2077,13.1517,13.1965,51900.0
2009-04-16 11:10:00,23.62,23.69,23.56,23.64,61100.0,13.2077,13.2468,13.1741,13.2188,61100.0
2009-04-16 11:20:00,23.64,23.7,23.63,23.69,34000.0,13.2188,13.2524,13.2132,13.2468,34000.0
2009-04-16 11:30:00,23.69,23.82,23.68,23.8,66900.0,13.2468,13.3195,13.2412,13.3083,66900.0
2009-04-16 11:40:00,23.8,23.91,23.77,23.87,55200.0,13.3083,13.3698,13.2915,13.3474,55200.0
2009-04-16 11:50:00,23.87,23.98,23.85,23.96,74300.0,13.3474,13.409,13.3363,13.3978,74300.0
2009-04-16 12:00:00,23.95,23.96,23.89,23.89,44200.0,13.3922,13.3978,13.3586,13.3586,44200.0
2009-04-16 12:10:00,23.88,23.97,23.88,23.88,38800.0,13.353,13.4034,13.353,13.353,38800.0
2009-04-16 12:20:00,23.89,23.9,23.76,23.79,40300.0,13.3586,13.3642,13.2859,13.3027,40300.0
2009-04-16 12:30:00,23.79,23.88,23.79,23.83,33800.0,13.3027,13.353,13.3027,13.3251,33800.0
2009-04-16 12:40:00,23.83,24.05,23.83,24.02,53000.0,13.3251,13.4481,13.3251,13.4313,53000.0
2009-04-16 12:50:00,24.02,24.13,24.02,24.06,64200.0,13.4313,13.4928,13.4313,13.4537,64200.0
2009-04-16 13:00:00,24.06,24.12,24.04,24.1,97300.0,13.4537,13.4872,13.4425,13.4761,97300.0
2009-04-16 13:10:00,24.1,24.1,24.01,24.09,57100.0,13.4761,13.4761,13.4257,13.4705,57100.0
2009-04-16 13:20:00,24.09,24.15,24.06,24.15,85300.0,13.4705,13.504,13.4537,13.504,85300.0
2009-04-16 13:30:00,24.15,24.19,24.07,24.1,117800.0,13.504,13.5264,13.4593,13.4761,117800.0
2009-04-16 13:40:00,24.1,24.18,24.1,24.15,53300.0,13.4761,13.5208,13.4761,13.504,53300.0
2009-04-16 13:50:00,24.15,24.18,24.08,24.16,64300.0,13.504,13.5208,13.4649,13.5096,64300.0
2009-04-16 14:00:00,24.15,24.23,24.15,24.21,73100.0,13.504,13.5487,13.504,13.5376,73100.0
2009-04-16 14:10:00,24.21,24.31,24.21,24.26,98400.0,13.5376,13.5935,13.5376,13.5655,98400.0
2009-04-16 14:20:00,24.26,24.38,24.25,24.36,100900.0,13.5655,13.6326,13.5599,13.6214,100900.0
2009-04-16 14:30:00,24.37,24.44,24.33,24.4,117500.0,13.627,13.6662,13.6047,13.6438,117500.0
2009-04-16 14:40:00,24.39,24.45,24.35,24.38,120900.0,13.6382,13.6718,13.6158,13.6326,120900.0
2009-04-16 14:50:00,24.38,24.5,24.37,24.45,135600.0,13.6326,13.6997,13.627,13.6718,135600.0
2009-04-16 15:00:00,24.46,24.55,24.39,24.53,191000.0,13.6774,13.7277,13.6382,13.7165,191000.0
2009-04-16 15:10:00,24.53,24.6,24.46,24.55,149600.0,13.7165,13.7556,13.6774,13.7277,149600.0
2009-04-16 15:20:00,24.53,24.61,24.45,24.46,130200.0,13.7165,13.7612,13.6718,13.6774,130200.0
2009-04-16 15:30:00,24.46,24.56,24.42,24.56,118200.0,13.6774,13.7333,13.655,13.7333,118200.0
2009-04-16 15:40:00,24.56,24.61,24.39,24.4,258700.0,13.7333,13.7612,13.6382,13.6438,258700.0
2009-04-16 15:50:00,24.4,24.57,24.4,24.47,322800.0,13.6438,13.7389,13.6438,13.6829,322800.0
2009-04-17 09:30:00,24.32,24.55,24.16,24.21,343500.0,13.5991,13.7277,13.5096,13.5376,343500.0
2009-04-17 09:40:00,24.21,24.32,24.01,24.32,109800.0,13.5376,13.5991,13.4257,13.5991,109800.0
2009-04-17 09:50:00,24.32,24.39,24.22,24.28,153200.0,13.5991,13.6382,13.5432,13.5767,153200.0
2009-04-17 10:00:00,24.29,24.41,24.2,24.37,89700.0,13.5823,13.6494,13.532,13.627,89700.0
2009-04-17 10:10:00,24.36,24.39,24.22,24.33,85700.0,13.6214,13.6382,13.5432,13.6047,85700.0
2009-04-17 10:20:00,24.34,24.35,24.17,24.22,119000.0,13.6103,13.6158,13.5152,13.5432,119000.0
2009-04-17 10:30:00,24.23,24.24,24.03,24.11,112800.0,13.5487,13.5543,13.4369,13.4816,112800.0
2009-04-17 10:40:00,24.1,24.14,24.06,24.08,85500.0,13.4761,13.4984,13.4537,13.4649,85500.0
2009-04-17 10:50:00,24.07,24.17,24.07,24.14,55000.0,13.4593,13.5152,13.4593,13.4984,55000.0
2009-04-17 11:00:00,24.14,24.22,24.07,24.22,56100.0,13.4984,13.5432,13.4593,13.5432,56100.0
2009-04-17 11:10:00,24.22,24.25,24.11,24.11,47800.0,13.5432,13.5599,13.4816,13.4816,47800.0
2009-04-17 11:20:00,24.12,24.27,24.11,24.22,64100.0,13.4872,13.5711,13.4816,13.5432,64100.0
2009-04-17 11:30:00,24.21,24.36,24.17,24.34,60700.0,13.5376,13.6214,13.5152,13.6103,60700.0
2009-04-17 11:40:00,24.34,24.38,24.31,24.36,36000.0,13.6103,13.6326,13.5935,13.6214,36000.0
2009-04-17 11:50:00,24.35,24.4,24.32,24.34,36900.0,13.6158,13.6438,13.5991,13.6103,36900.0
2009-04-17 12:00:00,24.35,24.36,24.29,24.33,33300.0,13.6158,13.6214,13.5823,13.6047,33300.0
2009-04-17 12:10:00,24.34,24.37,24.26,24.29,31400.0,13.6103,13.627,13.5655,13.5823,31400.0
2009-04-17 12:20:00,24.29,24.44,24.28,24.44,26100.0,13.5823,13.6662,13.5767,13.6662,26100.0
2009-04-17 12:30:00,24.44,24.44,24.29,24.3,24400.0,13.6662,13.6662,13.5823,13.5879,24400.0
2009-04-17 12:40:00,24.29,24.44,24.29,24.41,39200.0,13.5823,13.6662,13.5823,13.6494,39200.0
2009-04-17 12:50:00,24.42,24.42,24.34,24.38,43200.0,13.655,13.655,13.6103,13.6326,43200.0
2009-04-17 13:00:00,24.38,24.43,24.36,24.41,45400.0,13.6326,13.6606,13.6214,13.6494,45400.0
2009-04-17 13:10:00,24.41,24.43,24.38,24.43,32500.0,13.6494,13.6606,13.6326,13.6606,32500.0
2009-04-17 13:20:00,24.44,24.48,24.42,24.42,33300.0,13.6662,13.6885,13.655,13.655,33300.0
2009-04-17 13:30:00,24.42,24.48,24.38,24.48,56400.0,13.655,13.6885,13.6326,13.6885,56400.0
2009-04-17 13:40:00,24.48,24.6,24.48,24.56,59600.0,13.6885,13.7556,13.6885,13.7333,59600.0
2009-04-17 13:50:00,24.56,24.59,24.53,24.57,64500.0,13.7333,13.75,13.7165,13.7389,64500.0
2009-04-17 14:00:00,24.58,24.59,24.5,24.51,32300.0,13.7445,13.75,13.6997,13.7053,32300.0
2009-04-17 14:10:00,24.52,24.56,24.5,24.56,40200.0,13.7109,13.7333,13.6997,13.7333,40200.0
2009-04-17 14:20:00,24.56,24.64,24.54,24.64,53700.0,13.7333,13.778,13.7221,13.778,53700.0
2009-04-17 14:30:00,24.65,24.77,24.65,24.77,65700.0,13.7836,13.8507,13.7836,13.8507,65700.0
2009-04-17 14:40:00,24.77,24.85,24.77,24.78,86100.0,13.8507,13.8954,13.8507,13.8563,86100.0
2009-04-17 14:50:00,24.78,24.78,24.58,24.65,121900.0,13.8563,13.8563,13.7445,13.7836,121900.0
2009-04-17 15:00:00,24.66,24.83,24.64,24.83,99700.0,13.7892,13.8843,13.778,13.8843,99700.0
2009-04-17 15:10:00,24.83,24.92,24.82,24.85,118400.0,13.8843,13.9346,13.8787,13.8954,118400.0
2009-04-17 15:20:00,24.84,24.93,24.78,24.89,109600.0,13.8898,13.9402,13.8563,13.9178,109600.0
2009-04-17 15:30:00,24.9,24.92,24.79,24.86,141700.0,13.9234,13.9346,13.8619,13.901,141700.0
2009-04-17 15:40:00,24.86,24.97,24.83,24.95,224000.0,13.901,13.9625,13.8843,13.9514,224000.0
2009-04-17 15:50:00,24.95,25.0,24.72,24.83,519500.0,13.9514,13.9793,13.8227,13.8843,519500.0
2009-04-20 09:30:00,24.34,24.4,24.2,24.33,98100.0,13.6103,13.6438,13.532,13.6047,98100.0
2009-04-20 09:40:00,24.32,24.34,24.0,24.1,170100.0,13.5991,13.6103,13.4201,13.4761,170100.0
2009-04-20 09:50:00,24.1,24.16,24.02,24.05,132700.0,13.4761,13.5096,13.4313,13.4481,132700.0
2009-04-20 10:00:00,24.04,24.05,23.85,23.89,183000.0,13.4425,13.4481,13.3363,13.3586,183000.0
2009-04-20 10:10:00,23.89,23.96,23.53,23.56,195900.0,13.3586,13.3978,13.1573,13.1741,195900.0
2009-04-20 10:20:00,23.56,23.64,23.48,23.59,105300.0,13.1741,13.2188,13.1294,13.1909,105300.0
2009-04-20 10:30:00,23.59,23.61,23.5,23.56,117500.0,13.1909,13.2021,13.1406,13.1741,117500.0
2009-04-20 10:40:00,23.55,23.56,23.39,23.42,86800.0,13.1685,13.1741,13.079,13.0958,86800.0
2009-04-20 10:50:00,23.43,23.5,23.4,23.49,94400.0,13.1014,13.1406,13.0846,13.135,94400.0
2009-04-20 11:00:00,23.49,23.52,23.39,23.5,54000.0,13.135,13.1517,13.079,13.1406,54000.0
2009-04-20 11:10:00,23.51,23.54,23.35,23.43,86500.0,13.1461,13.1629,13.0567,13.1014,86500.0
2009-04-20 11:20:00,23.42,23.61,23.42,23.56,83300.0,13.0958,13.2021,13.0958,13.1741,83300.0
2009-04-20 11:30:00,23.56,23.6,23.52,23.56,60900.0,13.1741,13.1965,13.1517,13.1741,60900.0
2009-04-20 11:40:00,23.56,23.62,23.53,23.6,90200.0,13.1741,13.2077,13.1573,13.1965,90200.0
2009-04-20 11:50:00,23.61,23.7,23.56,23.56,87700.0,13.2021,13.2524,13.1741,13.1741,87700.0
2009-04-20 12:00:00,23.57,23.65,23.5,23.65,74500.0,13.1797,13.2244,13.1406,13.2244,74500.0
2009-04-20 12:10:00,23.65,23.77,23.62,23.72,133200.0,13.2244,13.2915,13.2077,13.2636,133200.0
2009-04-20 12:20:00,23.72,23.79,23.69,23.79,74700.0,13.2636,13.3027,13.2468,13.3027,74700.0
2009-04-20 12:30:00,23.78,23.8,23.72,23.73,97400.0,13.2971,13.3083,13.2636,13.2692,97400.0
2009-04-20 12:40:00,23.73,23.9,23.73,23.9,102100.0,13.2692,13.3642,13.2692,13.3642,102100.0
2009-04-20 12:50:00,23.9,24.0,23.86,24.0,123500.0,13.3642,13.4201,13.3419,13.4201,123500.0
2009-04-20 13:00:00,24.0,24.0,23.78,23.78,113000.0,13.4201,13.4201,13.2971,13.2971,113000.0
2009-04-20 13:10:00,23.77,23.81,23.75,23.76,73400.0,13.2915,13.3139,13.2803,13.2859,73400.0
2009-04-20 13:20:00,23.76,23.81,23.72,23.76,51400.0,13.2859,13.3139,13.2636,13.2859,51400.0
2009-04-20 13:30:00,23.75,23.89,23.75,23.82,76600.0,13.2803,13.3586,13.2803,13.3195,76600.0
2009-04-20 13:40:00,23.82,23.91,23.82,23.85,82500.0,13.3195,13.3698,13.3195,13.3363,82500.0
2009-04-20 13:50:00,23.85,23.94,23.81,23.89,64800.0,13.3363,13.3866,13.3139,13.3586,64800.0
2009-04-20 14:00:00,23.89,23.89,23.78,23.79,100900.0,13.3586,13.3586,13.2971,13.3027,100900.0
2009-04-20 14:10:00,23.78,23.89,23.75,23.88,69600.0,13.2971,13.3586,13.2803,13.353,69600.0
2009-04-20 14:20:00,23.87,23.9,23.74,23.75,135500.0,13.3474,13.3642,13.2748,13.2803,135500.0
2009-04-20 14:30:00,23.74,23.81,23.66,23.68,72100.0,13.2748,13.3139,13.23,13.2412,72100.0
2009-04-20 14:40:00,23.68,23.77,23.67,23.74,128800.0,13.2412,13.2915,13.2356,13.2748,128800.0
2009-04-20 14:50:00,23.75,23.76,23.59,23.6,126900.0,13.2803,13.2859,13.1909,13.1965,126900.0
2009-04-20 15:00:00,23.6,23.68,23.59,23.64,153400.0,13.1965,13.2412,13.1909,13.2188,153400.0
2009-04-20 15:10:00,23.64,23.7,23.57,23.58,127700.0,13.2188,13.2524,13.1797,13.1853,127700.0
2009-04-20 15:20:00,23.59,23.6,23.42,23.45,299100.0,13.1909,13.1965,13.0958,13.1126,299100.0
2009-04-20 15:30:00,23.45,23.59,23.43,23.43,318800.0,13.1126,13.1909,13.1014,13.1014,318800.0
2009-04-20 15:40:00,23.42,23.54,23.4,23.47,394600.0,13.0958,13.1629,13.0846,13.1238,394600.0
2009-04-20 15:50:00,23.46,23.5,23.4,23.43,677700.0,13.1182,13.1406,13.0846,13.1014,677700.0
2009-04-21 09:30:00,23.34,23.78,23.34,23.64,107300.0,13.0511,13.2971,13.0511,13.2188,107300.0
2009-04-21 09:40:00,23.7,23.96,23.49,23.86,220500.0,13.2524,13.3978,13.135,13.3419,220500.0
2009-04-21 09:50:00,23.86,24.24,23.86,23.92,282000.0,13.3419,13.5543,13.3419,13.3754,282000.0
2009-04-21 10:00:00,23.92,23.95,23.66,23.78,203700.0,13.3754,13.3922,13.23,13.2971,203700.0
2009-04-21 10:10:00,23.79,23.86,23.63,23.64,295500.0,13.3027,13.3419,13.2132,13.2188,295500.0
2009-04-21 10:20:00,23.63,23.7,23.53,23.61,223200.0,13.2132,13.2524,13.1573,13.2021,223200.0
2009-04-21 10:30:00,23.6,23.63,23.38,23.49,158600.0,13.1965,13.2132,13.0735,13.135,158600.0
2009-04-21 10:40:00,23.48,23.66,23.37,23.57,143300.0,13.1294,13.23,13.0679,13.1797,143300.0
2009-04-21 10:50:00,23.57,23.57,23.36,23.53,153600.0,13.1797,13.1797,13.0623,13.1573,153600.0
2009-04-21 11:00:00,23.52,23.73,23.52,23.69,126500.0,13.1517,13.2692,13.1517,13.2468,126500.0
2009-04-21 11:10:00,23.69,23.92,23.68,23.89,75100.0,13.2468,13.3754,13.2412,13.3586,75100.0
2009-04-21 11:20:00,23.89,23.97,23.82,23.82,90800.0,13.3586,13.4034,13.3195,13.3195,90800.0
2009-04-21 11:30:00,23.82,23.83,23.65,23.65,83600.0,13.3195,13.3251,13.2244,13.2244,83600.0
2009-04-21 11:40:00,23.65,23.7,23.57,23.67,123500.0,13.2244,13.2524,13.1797,13.2356,123500.0
2009-04-21 11:50:00,23.67,23.77,23.56,23.67,105600.0,13.2356,13.2915,13.1741,13.2356,105600.0
2009-04-21 12:00:00,23.68,23.95,23.67,23.94,185600.0,13.2412,13.3922,13.2356,13.3866,185600.0
2009-04-21 12:10:00,23.94,24.01,23.89,23.96,143000.0,13.3866,13.4257,13.3586,13.3978,143000.0
2009-04-21 12:20:00,23.96,24.13,23.95,24.02,148200.0,13.3978,13.4928,13.3922,13.4313,148200.0
2009-04-21 12:30:00,24.01,24.01,23.89,23.9,95300.0,13.4257,13.4257,13.3586,13.3642,95300.0
2009-04-21 12:40:00,23.9,23.95,23.82,23.87,88800.0,13.3642,13.3922,13.3195,13.3474,88800.0
2009-04-21 12:50:00,23.87,23.9,23.69,23.71,87700.0,13.3474,13.3642,13.2468,13.258,87700.0
2009-04-21 13:00:00,23.71,23.72,23.58,23.61,79900.0,13.258,13.2636,13.1853,13.2021,79900.0
2009-04-21 13:10:00,23.59,23.61,23.45,23.48,104500.0,13.1909,13.2021,13.1126,13.1294,104500.0
2009-04-21 13:20:00,23.47,23.52,23.42,23.44,127000.0,13.1238,13.1517,13.0958,13.107,127000.0
2009-04-21 13:30:00,23.44,23.47,23.33,23.33,156100.0,13.107,13.1238,13.0455,13.0455,156100.0
2009-04-21 13:40:00,23.33,23.43,23.27,23.27,147700.0,13.0455,13.1014,13.0119,13.0119,147700.0
2009-04-21 13:50:00,23.27,23.29,23.14,23.17,172500.0,13.0119,13.0231,12.9392,12.956,172500.0
2009-04-21 14:00:00,23.17,23.23,23.12,23.22,189400.0,12.956,12.9896,12.9281,12.984,189400.0
2009-04-21 14:10:00,23.22,23.22,23.0,23.01,155100.0,12.984,12.984,12.861,12.8666,155100.0
2009-04-21 14:20:00,23.01,23.09,22.95,23.08,163400.0,12.8666,12.9113,12.833,12.9057,163400.0
2009-04-21 14:30:00,23.08,23.16,23.05,23.1,135700.0,12.9057,12.9504,12.8889,12.9169,135700.0
2009-04-21 14:40:00,23.1,23.18,23.05,23.11,128000.0,12.9169,12.9616,12.8889,12.9225,128000.0
2009-04-21 14:50:00,23.11,23.19,23.02,23.13,151900.0,12.9225,12.9672,12.8721,12.9337,151900.0
2009-04-21 15:00:00,23.13,23.41,23.12,23.37,142600.0,12.9337,13.0902,12.9281,13.0679,142600.0
2009-04-21 15:10:00,23.38,23.58,23.38,23.56,209300.0,13.0735,13.1853,13.0735,13.1741,209300.0
2009-04-21 15:20:00,23.55,23.57,23.45,23.48,113300.0,13.1685,13.1797,13.1126,13.1294,113300.0
2009-04-21 15:30:00,23.48,23.56,23.45,23.56,185500.0,13.1294,13.1741,13.1126,13.1741,185500.0
2009-04-21 15:40:00,23.56,23.62,23.45,23.53,257900.0,13.1741,13.2077,13.1126,13.1573,257900.0
2009-04-21 15:50:00,23.53,23.73,23.5,23.72,275700.0,13.1573,13.2692,13.1406,13.2636,275700.0
2009-04-22 09:30:00,23.41,23.99,23.23,23.82,174700.0,13.0902,13.4145,12.9896,13.3195,174700.0
2009-04-22 09:40:00,23.89,23.99,23.74,23.87,94000.0,13.3586,13.4145,13.2748,13.3474,94000.0
2009-04-22 09:50:00,23.86,24.45,23.8,24.43,174200.0,13.3419,13.6718,13.3083,13.6606,174200.0
2009-04-22 10:00:00,24.41,24.78,24.4,24.6,245300.0,13.6494,13.8563,13.6438,13.7556,245300.0
2009-04-22 10:10:00,24.6,24.87,24.55,24.77,159300.0,13.7556,13.9066,13.7277,13.8507,159300.0
2009-04-22 10:20:00,24.76,24.93,24.68,24.82,133200.0,13.8451,13.9402,13.8004,13.8787,133200.0
2009-04-22 10:30:00,24.83,24.87,24.66,24.84,157600.0,13.8843,13.9066,13.7892,13.8898,157600.0
2009-04-22 10:40:00,24.83,25.0,24.8,24.97,161600.0,13.8843,13.9793,13.8675,13.9625,161600.0
2009-04-22 10:50:00,24.98,25.09,24.87,24.9,220600.0,13.9681,14.0296,13.9066,13.9234,220600.0
2009-04-22 11:00:00,24.88,25.08,24.86,25.06,133500.0,13.9122,14.024,13.901,14.0129,133500.0
2009-04-22 11:10:00,25.05,25.25,24.98,25.2,176200.0,14.0073,14.1191,13.9681,14.0911,176200.0
2009-04-22 11:20:00,25.19,25.33,25.15,25.29,115200.0,14.0856,14.1638,14.0632,14.1415,115200.0
2009-04-22 11:30:00,25.29,25.44,25.25,25.38,157100.0,14.1415,14.2253,14.1191,14.1918,157100.0
2009-04-22 11:40:00,25.39,25.56,25.38,25.47,257400.0,14.1974,14.2924,14.1918,14.2421,257400.0
2009-04-22 11:50:00,25.48,25.59,25.41,25.57,140500.0,14.2477,14.3092,14.2086,14.298,140500.0
2009-04-22 12:00:00,25.56,25.63,25.44,25.63,187300.0,14.2924,14.3316,14.2253,14.3316,187300.0
2009-04-22 12:10:00,25.61,25.64,25.49,25.49,92600.0,14.3204,14.3372,14.2533,14.2533,92600.0
2009-04-22 12:20:00,25.49,25.5,25.29,25.33,155000.0,14.2533,14.2589,14.1415,14.1638,155000.0
2009-04-22 12:30:00,25.31,25.32,25.16,25.32,128200.0,14.1527,14.1582,14.0688,14.1582,128200.0
2009-04-22 12:40:00,25.32,25.36,25.01,25.13,241600.0,14.1582,14.1806,13.9849,14.052,241600.0
2009-04-22 12:50:00,25.11,25.3,25.06,25.28,122500.0,14.0408,14.1471,14.0129,14.1359,122500.0
2009-04-22 13:00:00,25.27,25.35,25.21,25.31,104200.0,14.1303,14.175,14.0967,14.1527,104200.0
2009-04-22 13:10:00,25.31,25.49,25.2,25.47,194600.0,14.1527,14.2533,14.0911,14.2421,194600.0
2009-04-22 13:20:00,25.47,25.64,25.45,25.6,181300.0,14.2421,14.3372,14.2309,14.3148,181300.0
2009-04-22 13:30:00,25.59,25.7,25.51,25.59,144500.0,14.3092,14.3707,14.2645,14.3092,144500.0
2009-04-22 13:40:00,25.59,25.68,25.55,25.66,151600.0,14.3092,14.3595,14.2869,14.3484,151600.0
2009-04-22 13:50:00,25.66,25.72,25.31,25.51,216900.0,14.3484,14.3819,14.1527,14.2645,216900.0
2009-04-22 14:00:00,25.51,25.62,25.41,25.47,284500.0,14.2645,14.326,14.2086,14.2421,284500.0
2009-04-22 14:10:00,25.47,25.86,25.47,25.8,313200.0,14.2421,14.4602,14.2421,14.4266,313200.0
2009-04-22 14:20:00,25.81,25.95,25.81,25.95,183600.0,14.4322,14.5105,14.4322,14.5105,183600.0
2009-04-22 14:30:00,25.95,26.09,25.92,26.07,292800.0,14.5105,14.5888,14.4937,14.5776,292800.0
2009-04-22 14:40:00,26.07,26.12,25.98,26.11,200900.0,14.5776,14.6056,14.5273,14.6,200900.0
2009-04-22 14:50:00,26.09,26.17,25.91,25.98,278900.0,14.5888,14.6335,14.4882,14.5273,278900.0
2009-04-22 15:00:00,25.97,26.06,25.92,26.04,348700.0,14.5217,14.572,14.4937,14.5608,348700.0
2009-04-22 15:10:00,26.05,26.35,26.05,26.12,396700.0,14.5664,14.7342,14.5664,14.6056,396700.0
2009-04-22 15:20:00,26.12,26.18,25.86,25.93,527600.0,14.6056,14.6391,14.4602,14.4993,527600.0
2009-04-22 15:30:00,25.92,25.99,25.79,25.95,417200.0,14.4937,14.5329,14.4211,14.5105,417200.0
2009-04-22 15:40:00,25.95,26.0,25.49,25.74,845300.0,14.5105,14.5385,14.2533,14.3931,845300.0
2009-04-22 15:50:00,25.74,25.87,25.65,25.77,940200.0,14.3931,14.4658,14.3428,14.4099,940200.0
2009-04-23 09:30:00,25.82,25.87,25.25,25.52,228300.0,14.4378,14.4658,14.1191,14.2701,228300.0
2009-04-23 09:40:00,25.52,25.8,25.36,25.64,292300.0,14.2701,14.4266,14.1806,14.3372,292300.0
2009-04-23 09:50:00,25.63,25.66,25.09,25.1,273800.0,14.3316,14.3484,14.0296,14.0352,273800.0
2009-04-23 10:00:00,25.09,25.29,24.79,25.24,425400.0,14.0296,14.1415,13.8619,14.1135,425400.0
2009-04-23 10:10:00,25.27,25.35,25.14,25.3,263300.0,14.1303,14.175,14.0576,14.1471,263300.0
2009-04-23 10:20:00,25.3,25.55,25.22,25.45,189600.0,14.1471,14.2869,14.1023,14.2309,189600.0
2009-04-23 10:30:00,25.44,25.46,25.25,25.34,166900.0,14.2253,14.2365,14.1191,14.1694,166900.0
2009-04-23 10:40:00,25.32,25.38,25.07,25.18,148800.0,14.1582,14.1918,14.0185,14.08,148800.0
2009-04-23 10:50:00,25.18,25.19,24.87,24.9,135700.0,14.08,14.0856,13.9066,13.9234,135700.0
2009-04-23 11:00:00,24.88,24.98,24.77,24.77,156200.0,13.9122,13.9681,13.8507,13.8507,156200.0
2009-04-23 11:10:00,24.77,24.82,24.5,24.53,163300.0,13.8507,13.8787,13.6997,13.7165,163300.0
2009-04-23 11:20:00,24.54,24.75,24.48,24.73,174800.0,13.7221,13.8395,13.6885,13.8283,174800.0
2009-04-23 11:30:00,24.73,24.79,24.61,24.65,207300.0,13.8283,13.8619,13.7612,13.7836,207300.0
2009-04-23 11:40:00,24.65,24.81,24.6,24.78,183600.0,13.7836,13.8731,13.7556,13.8563,183600.0
2009-04-23 11:50:00,24.78,24.85,24.65,24.68,208500.0,13.8563,13.8954,13.7836,13.8004,208500.0
2009-04-23 12:00:00,24.67,24.73,24.6,24.67,88300.0,13.7948,13.8283,13.7556,13.7948,88300.0
2009-04-23 12:10:00,24.67,24.92,24.66,24.85,93200.0,13.7948,13.9346,13.7892,13.8954,93200.0
2009-04-23 12:20:00,24.85,24.89,24.64,24.66,58600.0,13.8954,13.9178,13.778,13.7892,58600.0
2009-04-23 12:30:00,24.65,24.75,24.55,24.75,75600.0,13.7836,13.8395,13.7277,13.8395,75600.0
2009-04-23 12:40:00,24.75,24.85,24.73,24.75,64300.0,13.8395,13.8954,13.8283,13.8395,64300.0
2009-04-23 12:50:00,24.75,24.91,24.68,24.86,109000.0,13.8395,13.929,13.8004,13.901,109000.0
2009-04-23 13:00:00,24.86,25.01,24.86,25.01,75100.0,13.901,13.9849,13.901,13.9849,75100.0
2009-04-23 13:10:00,25.02,25.2,24.95,25.16,214600.0,13.9905,14.0911,13.9514,14.0688,214600.0
2009-04-23 13:20:00,25.17,25.39,25.17,25.29,252600.0,14.0744,14.1974,14.0744,14.1415,252600.0
2009-04-23 13:30:00,25.28,25.34,25.16,25.22,109700.0,14.1359,14.1694,14.0688,14.1023,109700.0
2009-04-23 13:40:00,25.23,25.23,25.12,25.19,87600.0,14.1079,14.1079,14.0464,14.0856,87600.0
2009-04-23 13:50:00,25.18,25.25,25.14,25.23,114500.0,14.08,14.1191,14.0576,14.1079,114500.0
2009-04-23 14:00:00,25.22,25.22,25.03,25.05,146900.0,14.1023,14.1023,13.9961,14.0073,146900.0
2009-04-23 14:10:00,25.06,25.11,24.99,25.06,121500.0,14.0129,14.0408,13.9737,14.0129,121500.0
2009-04-23 14:20:00,25.04,25.18,25.01,25.17,113900.0,14.0017,14.08,13.9849,14.0744,113900.0
2009-04-23 14:30:00,25.18,25.33,25.16,25.32,99600.0,14.08,14.1638,14.0688,14.1582,99600.0
2009-04-23 14:40:00,25.33,25.42,25.28,25.41,112000.0,14.1638,14.2142,14.1359,14.2086,112000.0
2009-04-23 14:50:00,25.41,25.43,25.13,25.22,368700.0,14.2086,14.2198,14.052,14.1023,368700.0
2009-04-23 15:00:00,25.21,25.27,25.1,25.26,229900.0,14.0967,14.1303,14.0352,14.1247,229900.0
2009-04-23 15:10:00,25.26,25.27,25.04,25.12,213600.0,14.1247,14.1303,14.0017,14.0464,213600.0
2009-04-23 15:20:00,25.11,25.28,25.02,25.27,280000.0,14.0408,14.1359,13.9905,14.1303,280000.0
2009-04-23 15:30:00,25.26,25.45,25.14,25.44,427600.0,14.1247,14.2309,14.0576,14.2253,427600.0
2009-04-23 15:40:00,25.44,25.68,25.4,25.6,386100.0,14.2253,14.3595,14.203,14.3148,386100.0
2009-04-23 15:50:00,25.61,25.79,25.51,25.68,513000.0,14.3204,14.4211,14.2645,14.3595,513000.0
2009-04-24 09:30:00,25.14,25.39,25.01,25.12,310800.0,14.0576,14.1974,13.9849,14.0464,310800.0
2009-04-24 09:40:00,25.11,25.24,24.68,24.72,303400.0,14.0408,14.1135,13.8004,13.8227,303400.0
2009-04-24 09:50:00,24.72,25.07,24.71,25.07,184100.0,13.8227,14.0185,13.8172,14.0185,184100.0
2009-04-24 10:00:00,25.08,25.2,24.97,25.01,171600.0,14.024,14.0911,13.9625,13.9849,171600.0
2009-04-24 10:10:00,25.0,25.05,24.91,24.92,130000.0,13.9793,14.0073,13.929,13.9346,130000.0
2009-04-24 10:20:00,24.93,25.04,24.78,24.92,147400.0,13.9402,14.0017,13.8563,13.9346,147400.0
2009-04-24 10:30:00,24.9,25.09,24.89,24.94,118300.0,13.9234,14.0296,13.9178,13.9458,118300.0
2009-04-24 10:40:00,24.94,25.07,24.8,25.01,99000.0,13.9458,14.0185,13.8675,13.9849,99000.0
2009-04-24 10:50:00,25.02,25.22,25.01,25.1,84800.0,13.9905,14.1023,13.9849,14.0352,84800.0
2009-04-24 11:00:00,25.12,25.16,25.0,25.13,93900.0,14.0464,14.0688,13.9793,14.052,93900.0
2009-04-24 11:10:00,25.14,25.26,25.13,25.19,63300.0,14.0576,14.1247,14.052,14.0856,63300.0
2009-04-24 11:20:00,25.18,25.3,25.12,25.28,53900.0,14.08,14.1471,14.0464,14.1359,53900.0
2009-04-24 11:30:00,25.28,25.56,25.28,25.55,150500.0,14.1359,14.2924,14.1359,14.2869,150500.0
2009-04-24 11:40:00,25.54,25.65,25.45,25.48,128400.0,14.2813,14.3428,14.2309,14.2477,128400.0
2009-04-24 11:50:00,25.47,25.5,25.35,25.38,107400.0,14.2421,14.2589,14.175,14.1918,107400.0
2009-04-24 12:00:00,25.38,25.39,25.2,25.31,134000.0,14.1918,14.1974,14.0911,14.1527,134000.0
2009-04-24 12:10:00,25.31,25.34,25.25,25.27,97900.0,14.1527,14.1694,14.1191,14.1303,97900.0
2009-04-24 12:20:00,25.28,25.31,25.17,25.19,72400.0,14.1359,14.1527,14.0744,14.0856,72400.0
2009-04-24 12:30:00,25.18,25.4,25.18,25.39,94000.0,14.08,14.203,14.08,14.1974,94000.0
2009-04-24 12:40:00,25.4,25.4,25.27,25.29,100600.0,14.203,14.203,14.1303,14.1415,100600.0
2009-04-24 12:50:00,25.29,25.52,25.26,25.48,159400.0,14.1415,14.2701,14.1247,14.2477,159400.0
2009-04-24 13:00:00,25.48,25.58,25.46,25.55,85500.0,14.2477,14.3036,14.2365,14.2869,85500.0
2009-04-24 13:10:00,25.54,25.72,25.54,25.7,110700.0,14.2813,14.3819,14.2813,14.3707,110700.0
2009-04-24 13:20:00,25.69,25.79,25.65,25.74,111900.0,14.3651,14.4211,14.3428,14.3931,111900.0
2009-04-24 13:30:00,25.73,25.74,25.46,25.5,123300.0,14.3875,14.3931,14.2365,14.2589,123300.0
2009-04-24 13:40:00,25.49,25.55,25.42,25.44,77000.0,14.2533,14.2869,14.2142,14.2253,77000.0
2009-04-24 13:50:00,25.43,25.47,25.26,25.27,191000.0,14.2198,14.2421,14.1247,14.1303,191000.0
2009-04-24 14:00:00,25.28,25.48,25.2,25.4,556200.0,14.1359,14.2477,14.0911,14.203,556200.0
2009-04-24 14:10:00,25.39,25.45,25.22,25.39,274400.0,14.1974,14.2309,14.1023,14.1974,274400.0
2009-04-24 14:20:00,25.39,25.45,25.28,25.38,167400.0,14.1974,14.2309,14.1359,14.1918,167400.0
2009-04-24 14:30:00,25.38,25.62,25.38,25.57,142800.0,14.1918,14.326,14.1918,14.298,142800.0
2009-04-24 14:40:00,25.56,25.76,25.5,25.72,179000.0,14.2924,14.4043,14.2589,14.3819,179000.0
2009-04-24 14:50:00,25.74,25.86,25.72,25.84,206700.0,14.3931,14.4602,14.3819,14.449,206700.0
2009-04-24 15:00:00,25.84,25.87,25.73,25.76,176200.0,14.449,14.4658,14.3875,14.4043,176200.0
2009-04-24 15:10:00,25.76,25.82,25.71,25.73,130600.0,14.4043,14.4378,14.3763,14.3875,130600.0
2009-04-24 15:20:00,25.73,25.8,25.64,25.73,125000.0,14.3875,14.4266,14.3372,14.3875,125000.0
2009-04-24 15:30:00,25.73,25.87,25.68,25.78,188400.0,14.3875,14.4658,14.3595,14.4155,188400.0
2009-04-24 15:40:00,25.78,25.88,25.71,25.83,189900.0,14.4155,14.4714,14.3763,14.4434,189900.0
2009-04-24 15:50:00,25.83,25.97,25.63,25.77,456400.0,14.4434,14.5217,14.3316,14.4099,456400.0
2009-04-27 09:30:00,25.46,25.75,25.34,25.61,177200.0,14.2365,14.3987,14.1694,14.3204,177200.0
2009-04-27 09:40:00,25.61,25.82,25.46,25.81,236600.0,14.3204,14.4378,14.2365,14.4322,236600.0
2009-04-27 09:50:00,25.8,25.88,25.54,25.56,177700.0,14.4266,14.4714,14.2813,14.2924,177700.0
2009-04-27 10:00:00,25.57,25.63,25.29,25.31,91300.0,14.298,14.3316,14.1415,14.1527,91300.0
2009-04-27 10:10:00,25.32,25.67,25.18,25.66,198900.0,14.1582,14.354,14.08,14.3484,198900.0
2009-04-27 10:20:00,25.67,25.92,25.61,25.75,173300.0,14.354,14.4937,14.3204,14.3987,173300.0
2009-04-27 10:30:00,25.75,25.77,25.55,25.75,119200.0,14.3987,14.4099,14.2869,14.3987,119200.0
2009-04-27 10:40:00,25.76,25.78,25.66,25.72,80200.0,14.4043,14.4155,14.3484,14.3819,80200.0
2009-04-27 10:50:00,25.71,25.76,25.63,25.75,77900.0,14.3763,14.4043,14.3316,14.3987,77900.0
2009-04-27 11:00:00,25.76,25.9,25.74,25.89,133200.0,14.4043,14.4826,14.3931,14.477,133200.0
2009-04-27 11:10:00,25.89,25.95,25.83,25.87,391800.0,14.477,14.5105,14.4434,14.4658,391800.0
2009-04-27 11:20:00,25.87,26.12,25.84,26.1,145200.0,14.4658,14.6056,14.449,14.5944,145200.0
2009-04-27 11:30:00,26.1,26.16,25.93,26.01,75400.0,14.5944,14.628,14.4993,14.5441,75400.0
2009-04-27 11:40:00,26.04,26.05,25.91,26.03,99900.0,14.5608,14.5664,14.4882,14.5553,99900.0
2009-04-27 11:50:00,26.03,26.06,26.0,26.05,37300.0,14.5553,14.572,14.5385,14.5664,37300.0
2009-04-27 12:00:00,26.05,26.17,26.05,26.09,70400.0,14.5664,14.6335,14.5664,14.5888,70400.0
2009-04-27 12:10:00,26.09,26.13,26.04,26.11,106800.0,14.5888,14.6112,14.5608,14.6,106800.0
2009-04-27 12:20:00,26.1,26.14,26.06,26.12,146900.0,14.5944,14.6168,14.572,14.6056,146900.0
2009-04-27 12:30:00,26.13,26.16,26.04,26.14,107800.0,14.6112,14.628,14.5608,14.6168,107800.0
2009-04-27 12:40:00,26.14,26.26,26.12,26.24,243300.0,14.6168,14.6839,14.6056,14.6727,243300.0
2009-04-27 12:50:00,26.25,26.29,26.2,26.23,125400.0,14.6783,14.7006,14.6503,14.6671,125400.0
2009-04-27 13:00:00,26.22,26.27,26.16,26.16,92600.0,14.6615,14.6895,14.628,14.628,92600.0
2009-04-27 13:10:00,26.17,26.2,26.08,26.09,101900.0,14.6335,14.6503,14.5832,14.5888,101900.0
2009-04-27 13:20:00,26.08,26.15,26.02,26.03,75100.0,14.5832,14.6224,14.5497,14.5553,75100.0
2009-04-27 13:30:00,26.02,26.06,25.95,26.05,140600.0,14.5497,14.572,14.5105,14.5664,140600.0
2009-04-27 13:40:00,26.05,26.11,25.89,25.9,120800.0,14.5664,14.6,14.477,14.4826,120800.0
2009-04-27 13:50:00,25.9,25.98,25.8,25.97,241800.0,14.4826,14.5273,14.4266,14.5217,241800.0
2009-04-27 14:00:00,25.96,26.07,25.94,26.05,203500.0,14.5161,14.5776,14.5049,14.5664,203500.0
2009-04-27 14:10:00,26.03,26.13,26.01,26.04,220100.0,14.5553,14.6112,14.5441,14.5608,220100.0
2009-04-27 14:20:00,26.04,26.05,25.84,25.93,220100.0,14.5608,14.5664,14.449,14.4993,220100.0
2009-04-27 14:30:00,25.93,26.07,25.93,26.03,105100.0,14.4993,14.5776,14.4993,14.5553,105100.0
2009-04-27 14:40:00,26.02,26.06,25.93,25.97,99900.0,14.5497,14.572,14.4993,14.5217,99900.0
2009-04-27 14:50:00,25.96,26.06,25.94,26.02,162700.0,14.5161,14.572,14.5049,14.5497,162700.0
2009-04-27 15:00:00,26.01,26.04,25.98,26.01,240500.0,14.5441,14.5608,14.5273,14.5441,240500.0
2009-04-27 15:10:00,26.02,26.16,25.99,26.15,242400.0,14.5497,14.628,14.5329,14.6224,242400.0
2009-04-27 15:20:00,26.15,26.17,26.0,26.05,233100.0,14.6224,14.6335,14.5385,14.5664,233100.0
2009-04-27 15:30:00,26.05,26.14,26.0,26.04,217300.0,14.5664,14.6168,14.5385,14.5608,217300.0
2009-04-27 15:40:00,26.03,26.19,26.0,26.14,319000.0,14.5553,14.6447,14.5385,14.6168,319000.0
2009-04-27 15:50:00,26.13,26.14,26.0,26.03,391000.0,14.6112,14.6168,14.5385,14.5553,391000.0
2009-04-28 09:30:00,25.86,26.0,25.5,25.5,222400.0,14.4602,14.5385,14.2589,14.2589,222400.0
2009-04-28 09:40:00,25.5,25.66,25.3,25.52,93800.0,14.2589,14.3484,14.1471,14.2701,93800.0
2009-04-28 09:50:00,25.53,25.86,25.53,25.79,102200.0,14.2757,14.4602,14.2757,14.4211,102200.0
2009-04-28 10:00:00,25.79,26.14,25.79,26.1,181700.0,14.4211,14.6168,14.4211,14.5944,181700.0
2009-04-28 10:10:00,26.1,26.13,25.9,26.05,139900.0,14.5944,14.6112,14.4826,14.5664,139900.0
2009-04-28 10:20:00,26.04,26.06,25.9,25.97,214700.0,14.5608,14.572,14.4826,14.5217,214700.0
2009-04-28 10:30:00,25.97,26.01,25.88,25.97,123700.0,14.5217,14.5441,14.4714,14.5217,123700.0
2009-04-28 10:40:00,25.97,26.29,25.95,26.21,183900.0,14.5217,14.7006,14.5105,14.6559,183900.0
2009-04-28 10:50:00,26.24,26.3,26.11,26.28,96000.0,14.6727,14.7062,14.6,14.6951,96000.0
2009-04-28 11:00:00,26.28,26.41,26.25,26.4,189700.0,14.6951,14.7677,14.6783,14.7622,189700.0
2009-04-28 11:10:00,26.4,26.47,26.34,26.39,128100.0,14.7622,14.8013,14.7286,14.7566,128100.0
2009-04-28 11:20:00,26.38,26.46,26.32,26.32,193200.0,14.751,14.7957,14.7174,14.7174,193200.0
2009-04-28 11:30:00,26.32,26.35,26.26,26.32,147600.0,14.7174,14.7342,14.6839,14.7174,147600.0
2009-04-28 11:40:00,26.32,26.34,26.15,26.15,142100.0,14.7174,14.7286,14.6224,14.6224,142100.0
2009-04-28 11:50:00,26.15,26.21,26.08,26.21,140500.0,14.6224,14.6559,14.5832,14.6559,140500.0
2009-04-28 12:00:00,26.2,26.32,26.19,26.25,148900.0,14.6503,14.7174,14.6447,14.6783,148900.0
2009-04-28 12:10:00,26.25,26.37,26.25,26.36,189300.0,14.6783,14.7454,14.6783,14.7398,189300.0
2009-04-28 12:20:00,26.38,26.54,26.37,26.39,128300.0,14.751,14.8404,14.7454,14.7566,128300.0
2009-04-28 12:30:00,26.39,26.41,26.3,26.31,53100.0,14.7566,14.7677,14.7062,14.7118,53100.0
2009-04-28 12:40:00,26.31,26.41,26.29,26.39,82100.0,14.7118,14.7677,14.7006,14.7566,82100.0
2009-04-28 12:50:00,26.4,26.41,26.31,26.32,71500.0,14.7622,14.7677,14.7118,14.7174,71500.0
2009-04-28 13:00:00,26.33,26.36,26.24,26.28,69100.0,14.723,14.7398,14.6727,14.6951,69100.0
2009-04-28 13:10:00,26.27,26.33,26.24,26.26,127600.0,14.6895,14.723,14.6727,14.6839,127600.0
2009-04-28 13:20:00,26.28,26.29,26.14,26.18,75800.0,14.6951,14.7006,14.6168,14.6391,75800.0
2009-04-28 13:30:00,26.17,26.25,26.14,26.25,140000.0,14.6335,14.6783,14.6168,14.6783,140000.0
2009-04-28 13:40:00,26.25,26.28,26.2,26.23,131100.0,14.6783,14.6951,14.6503,14.6671,131100.0
2009-04-28 13:50:00,26.23,26.25,26.15,26.16,130800.0,14.6671,14.6783,14.6224,14.628,130800.0
2009-04-28 14:00:00,26.16,26.34,26.16,26.33,233300.0,14.628,14.7286,14.628,14.723,233300.0
2009-04-28 14:10:00,26.33,26.4,26.32,26.34,168700.0,14.723,14.7622,14.7174,14.7286,168700.0
2009-04-28 14:20:00,26.34,26.51,26.33,26.45,133100.0,14.7286,14.8237,14.723,14.7901,133100.0
2009-04-28 14:30:00,26.45,26.54,26.45,26.49,66400.0,14.7901,14.8404,14.7901,14.8125,66400.0
2009-04-28 14:40:00,26.49,26.49,26.34,26.36,50400.0,14.8125,14.8125,14.7286,14.7398,50400.0
2009-04-28 14:50:00,26.37,26.44,26.33,26.33,57200.0,14.7454,14.7845,14.723,14.723,57200.0
2009-04-28 15:00:00,26.33,26.48,26.33,26.47,170000.0,14.723,14.8069,14.723,14.8013,170000.0
2009-04-28 15:10:00,26.47,26.54,26.41,26.41,224400.0,14.8013,14.8404,14.7677,14.7677,224400.0
2009-04-28 15:20:00,26.4,26.47,26.31,26.31,216600.0,14.7622,14.8013,14.7118,14.7118,216600.0
2009-04-28 15:30:00,26.32,26.36,26.27,26.33,393600.0,14.7174,14.7398,14.6895,14.723,393600.0
2009-04-28 15:40:00,26.32,26.33,26.18,26.27,274600.0,14.7174,14.723,14.6391,14.6895,274600.0
2009-04-28 15:50:00,26.25,26.34,26.25,26.3,364400.0,14.6783,14.7286,14.6783,14.7062,364400.0
2009-04-29 09:30:00,26.57,26.6,25.96,26.2,183000.0,14.8572,14.874,14.5161,14.6503,183000.0
2009-04-29 09:40:00,26.18,26.39,25.91,26.3,163100.0,14.6391,14.7566,14.4882,14.7062,163100.0
2009-04-29 09:50:00,26.33,26.51,26.33,26.5,169600.0,14.723,14.8237,14.723,14.8181,169600.0
2009-04-29 10:00:00,26.51,26.62,26.41,26.59,157100.0,14.8237,14.8852,14.7677,14.8684,157100.0
2009-04-29 10:10:00,26.6,26.69,26.49,26.67,171700.0,14.874,14.9243,14.8125,14.9131,171700.0
2009-04-29 10:20:00,26.69,26.81,26.64,26.77,159000.0,14.9243,14.9914,14.8964,14.969,159000.0
2009-04-29 10:30:00,26.76,26.82,26.63,26.66,243600.0,14.9635,14.997,14.8908,14.9075,243600.0
2009-04-29 10:40:00,26.67,26.81,26.66,26.77,207900.0,14.9131,14.9914,14.9075,14.969,207900.0
2009-04-29 10:50:00,26.77,26.81,26.75,26.78,170400.0,14.969,14.9914,14.9579,14.9746,170400.0
2009-04-29 11:00:00,26.78,26.78,26.61,26.66,91000.0,14.9746,14.9746,14.8796,14.9075,91000.0
2009-04-29 11:10:00,26.66,26.77,26.62,26.77,174100.0,14.9075,14.969,14.8852,14.969,174100.0
2009-04-29 11:20:00,26.78,26.92,26.76,26.88,194700.0,14.9746,15.0529,14.9635,15.0306,194700.0
2009-04-29 11:30:00,26.89,27.0,26.88,26.98,116300.0,15.0361,15.0977,15.0306,15.0865,116300.0
2009-04-29 11:40:00,26.97,27.04,26.91,27.02,209700.0,15.0809,15.12,15.0473,15.1088,209700.0
2009-04-29 11:50:00,27.01,27.03,26.93,26.93,109000.0,15.1032,15.1144,15.0585,15.0585,109000.0
2009-04-29 12:00:00,26.93,27.0,26.91,26.92,107700.0,15.0585,15.0977,15.0473,15.0529,107700.0
2009-04-29 12:10:00,26.93,27.08,26.88,26.99,141500.0,15.0585,15.1424,15.0306,15.0921,141500.0
2009-04-29 12:20:00,27.0,27.01,26.8,26.82,240200.0,15.0977,15.1032,14.9858,14.997,240200.0
2009-04-29 12:30:00,26.82,26.86,26.78,26.85,77800.0,14.997,15.0194,14.9746,15.0138,77800.0
2009-04-29 12:40:00,26.85,26.86,26.78,26.85,89000.0,15.0138,15.0194,14.9746,15.0138,89000.0
2009-04-29 12:50:00,26.85,26.85,26.69,26.79,171900.0,15.0138,15.0138,14.9243,14.9802,171900.0
2009-04-29 13:00:00,26.79,26.9,26.77,26.77,149000.0,14.9802,15.0417,14.969,14.969,149000.0
2009-04-29 13:10:00,26.77,26.81,26.74,26.79,169500.0,14.969,14.9914,14.9523,14.9802,169500.0
2009-04-29 13:20:00,26.79,26.92,26.78,26.91,112000.0,14.9802,15.0529,14.9746,15.0473,112000.0
2009-04-29 13:30:00,26.91,26.97,26.89,26.91,54200.0,15.0473,15.0809,15.0361,15.0473,54200.0
2009-04-29 13:40:00,26.91,26.99,26.9,26.98,59100.0,15.0473,15.0921,15.0417,15.0865,59100.0
2009-04-29 13:50:00,26.97,26.98,26.95,26.97,68000.0,15.0809,15.0865,15.0697,15.0809,68000.0
2009-04-29 14:00:00,26.97,27.01,26.91,26.98,93500.0,15.0809,15.1032,15.0473,15.0865,93500.0
2009-04-29 14:10:00,26.97,27.08,26.82,26.96,190500.0,15.0809,15.1424,14.997,15.0753,190500.0
2009-04-29 14:20:00,26.96,27.04,26.82,27.02,172600.0,15.0753,15.12,14.997,15.1088,172600.0
2009-04-29 14:30:00,27.01,27.21,27.0,27.17,170900.0,15.1032,15.2151,15.0977,15.1927,170900.0
2009-04-29 14:40:00,27.18,27.21,26.99,27.04,198000.0,15.1983,15.2151,15.0921,15.12,198000.0
2009-04-29 14:50:00,27.03,27.09,26.98,27.09,180000.0,15.1144,15.148,15.0865,15.148,180000.0
2009-04-29 15:00:00,27.09,27.16,26.99,27.09,208400.0,15.148,15.1871,15.0921,15.148,208400.0
2009-04-29 15:10:00,27.09,27.16,26.98,27.01,213300.0,15.148,15.1871,15.0865,15.1032,213300.0
2009-04-29 15:20:00,27.0,27.03,26.77,26.86,336900.0,15.0977,15.1144,14.969,15.0194,336900.0
2009-04-29 15:30:00,26.85,26.93,26.75,26.92,320000.0,15.0138,15.0585,14.9579,15.0529,320000.0
2009-04-29 15:40:00,26.92,26.98,26.67,26.75,440900.0,15.0529,15.0865,14.9131,14.9579,440900.0
2009-04-29 15:50:00,26.75,26.89,26.73,26.89,445000.0,14.9579,15.0361,14.9467,15.0361,445000.0
2009-04-30 09:30:00,27.2,27.26,26.85,27.19,126300.0,15.2095,15.243,15.0138,15.2039,126300.0
2009-04-30 09:40:00,27.21,27.7,27.2,27.61,177200.0,15.2151,15.4891,15.2095,15.4388,177200.0
2009-04-30 09:50:00,27.6,27.77,27.58,27.65,205000.0,15.4332,15.5282,15.422,15.4611,205000.0
2009-04-30 10:00:00,27.66,27.84,27.6,27.83,199600.0,15.4667,15.5674,15.4332,15.5618,199600.0
2009-04-30 10:10:00,27.83,28.0,27.82,27.91,188900.0,15.5618,15.6568,15.5562,15.6065,188900.0
2009-04-30 10:20:00,27.9,27.92,27.79,27.87,121700.0,15.6009,15.6121,15.5394,15.5841,121700.0
2009-04-30 10:30:00,27.88,27.91,27.72,27.77,99400.0,15.5897,15.6065,15.5003,15.5282,99400.0
2009-04-30 10:40:00,27.76,27.9,27.73,27.88,104400.0,15.5226,15.6009,15.5059,15.5897,104400.0
2009-04-30 10:50:00,27.88,28.0,27.85,27.96,115300.0,15.5897,15.6568,15.573,15.6345,115300.0
2009-04-30 11:00:00,27.95,28.08,27.93,28.08,97100.0,15.6289,15.7016,15.6177,15.7016,97100.0
2009-04-30 11:10:00,28.08,28.24,28.08,28.19,139200.0,15.7016,15.791,15.7016,15.7631,139200.0
2009-04-30 11:20:00,28.19,28.3,28.09,28.29,195300.0,15.7631,15.8246,15.7072,15.819,195300.0
2009-04-30 11:30:00,28.29,28.39,28.23,28.29,199200.0,15.819,15.8749,15.7854,15.819,199200.0
2009-04-30 11:40:00,28.28,28.41,28.27,28.36,134300.0,15.8134,15.8861,15.8078,15.8581,134300.0
2009-04-30 11:50:00,28.36,28.38,28.13,28.15,158000.0,15.8581,15.8693,15.7295,15.7407,158000.0
2009-04-30 12:00:00,28.15,28.16,28.03,28.16,149000.0,15.7407,15.7463,15.6736,15.7463,149000.0
2009-04-30 12:10:00,28.16,28.2,28.08,28.2,120600.0,15.7463,15.7687,15.7016,15.7687,120600.0
2009-04-30 12:20:00,28.21,28.28,28.14,28.27,101300.0,15.7743,15.8134,15.7351,15.8078,101300.0
2009-04-30 12:30:00,28.27,28.29,28.04,28.09,144000.0,15.8078,15.819,15.6792,15.7072,144000.0
2009-04-30 12:40:00,28.09,28.09,27.85,27.85,141300.0,15.7072,15.7072,15.573,15.573,141300.0
2009-04-30 12:50:00,27.85,28.05,27.83,28.05,121100.0,15.573,15.6848,15.5618,15.6848,121100.0
2009-04-30 13:00:00,28.05,28.14,27.99,28.09,131800.0,15.6848,15.7351,15.6512,15.7072,131800.0
2009-04-30 13:10:00,28.08,28.09,27.85,27.85,123100.0,15.7016,15.7072,15.573,15.573,123100.0
2009-04-30 13:20:00,27.84,27.87,27.63,27.71,190200.0,15.5674,15.5841,15.4499,15.4947,190200.0
2009-04-30 13:30:00,27.71,27.75,27.65,27.68,123900.0,15.4947,15.517,15.4611,15.4779,123900.0
2009-04-30 13:40:00,27.67,27.77,27.63,27.76,141200.0,15.4723,15.5282,15.4499,15.5226,141200.0
2009-04-30 13:50:00,27.77,27.88,27.68,27.87,110300.0,15.5282,15.5897,15.4779,15.5841,110300.0
2009-04-30 14:00:00,27.87,27.95,27.85,27.92,97200.0,15.5841,15.6289,15.573,15.6121,97200.0
2009-04-30 14:10:00,27.91,27.96,27.78,27.95,115400.0,15.6065,15.6345,15.5338,15.6289,115400.0
2009-04-30 14:20:00,27.95,28.05,27.94,28.04,104500.0,15.6289,15.6848,15.6233,15.6792,104500.0
2009-04-30 14:30:00,28.04,28.05,27.96,28.05,144500.0,15.6792,15.6848,15.6345,15.6848,144500.0
2009-04-30 14:40:00,28.05,28.05,27.91,27.99,136600.0,15.6848,15.6848,15.6065,15.6512,136600.0
2009-04-30 14:50:00,27.99,28.07,27.95,27.98,140200.0,15.6512,15.696,15.6289,15.6456,140200.0
2009-04-30 15:00:00,27.99,28.0,27.63,27.7,265800.0,15.6512,15.6568,15.4499,15.4891,265800.0
2009-04-30 15:10:00,27.69,27.76,27.51,27.62,222600.0,15.4835,15.5226,15.3828,15.4443,222600.0
2009-04-30 15:20:00,27.61,27.7,27.58,27.67,191300.0,15.4388,15.4891,15.422,15.4723,191300.0
2009-04-30 15:30:00,27.66,27.91,27.65,27.87,235800.0,15.4667,15.6065,15.4611,15.5841,235800.0
2009-04-30 15:40:00,27.87,27.99,27.78,27.92,363200.0,15.5841,15.6512,15.5338,15.6121,363200.0
2009-04-30 15:50:00,27.92,27.96,27.74,27.74,554600.0,15.6121,15.6345,15.5114,15.5114,554600.0
2009-05-01 09:30:00,27.73,27.84,27.35,27.35,147000.0,15.5059,15.5674,15.2934,15.2934,147000.0
2009-05-01 09:40:00,27.37,27.39,27.0,27.02,220700.0,15.3045,15.3157,15.0977,15.1088,220700.0
2009-05-01 09:50:00,27.02,27.19,26.94,27.08,171400.0,15.1088,15.2039,15.0641,15.1424,171400.0
2009-05-01 10:00:00,27.09,27.27,27.04,27.12,151900.0,15.148,15.2486,15.12,15.1648,151900.0
2009-05-01 10:10:00,27.1,27.17,26.95,26.97,78200.0,15.1536,15.1927,15.0697,15.0809,78200.0
2009-05-01 10:20:00,26.96,27.07,26.95,27.06,102300.0,15.0753,15.1368,15.0697,15.1312,102300.0
2009-05-01 10:30:00,27.05,27.05,26.9,26.94,117300.0,15.1256,15.1256,15.0417,15.0641,117300.0
2009-05-01 10:40:00,26.94,27.12,26.89,27.1,63900.0,15.0641,15.1648,15.0361,15.1536,63900.0
2009-05-01 10:50:00,27.09,27.1,26.94,27.0,93800.0,15.148,15.1536,15.0641,15.0977,93800.0
2009-05-01 11:00:00,26.99,27.17,26.98,27.13,64300.0,15.0921,15.1927,15.0865,15.1703,64300.0
2009-05-01 11:10:00,27.14,27.27,27.14,27.14,80700.0,15.1759,15.2486,15.1759,15.1759,80700.0
2009-05-01 11:20:00,27.14,27.2,27.1,27.13,49000.0,15.1759,15.2095,15.1536,15.1703,49000.0
2009-05-01 11:30:00,27.13,27.17,27.1,27.15,43800.0,15.1703,15.1927,15.1536,15.1815,43800.0
2009-05-01 11:40:00,27.16,27.17,27.04,27.05,68100.0,15.1871,15.1927,15.12,15.1256,68100.0
2009-05-01 11:50:00,27.05,27.06,26.91,26.92,86800.0,15.1256,15.1312,15.0473,15.0529,86800.0
2009-05-01 12:00:00,26.92,27.07,26.9,27.07,48700.0,15.0529,15.1368,15.0417,15.1368,48700.0
2009-05-01 12:10:00,27.06,27.23,27.04,27.21,60400.0,15.1312,15.2263,15.12,15.2151,60400.0
2009-05-01 12:20:00,27.21,27.22,27.08,27.09,38200.0,15.2151,15.2207,15.1424,15.148,38200.0
2009-05-01 12:30:00,27.08,27.25,27.04,27.22,57300.0,15.1424,15.2374,15.12,15.2207,57300.0
2009-05-01 12:40:00,27.22,27.26,27.12,27.16,40400.0,15.2207,15.243,15.1648,15.1871,40400.0
2009-05-01 12:50:00,27.16,27.26,27.14,27.2,42900.0,15.1871,15.243,15.1759,15.2095,42900.0
2009-05-01 13:00:00,27.21,27.3,27.18,27.28,38100.0,15.2151,15.2654,15.1983,15.2542,38100.0
2009-05-01 13:10:00,27.28,27.37,27.25,27.36,92200.0,15.2542,15.3045,15.2374,15.299,92200.0
2009-05-01 13:20:00,27.37,27.38,27.34,27.36,43200.0,15.3045,15.3101,15.2878,15.299,43200.0
2009-05-01 13:30:00,27.36,27.48,27.35,27.45,75000.0,15.299,15.3661,15.2934,15.3493,75000.0
2009-05-01 13:40:00,27.46,27.5,27.42,27.42,80200.0,15.3549,15.3772,15.3325,15.3325,80200.0
2009-05-01 13:50:00,27.43,27.44,27.34,27.37,98900.0,15.3381,15.3437,15.2878,15.3045,98900.0
2009-05-01 14:00:00,27.38,27.45,27.34,27.42,116200.0,15.3101,15.3493,15.2878,15.3325,116200.0
2009-05-01 14:10:00,27.41,27.47,27.34,27.38,63000.0,15.3269,15.3605,15.2878,15.3101,63000.0
2009-05-01 14:20:00,27.38,27.45,27.37,27.37,63500.0,15.3101,15.3493,15.3045,15.3045,63500.0
2009-05-01 14:30:00,27.38,27.41,27.3,27.3,59100.0,15.3101,15.3269,15.2654,15.2654,59100.0
2009-05-01 14:40:00,27.29,27.34,27.25,27.3,69700.0,15.2598,15.2878,15.2374,15.2654,69700.0
2009-05-01 14:50:00,27.28,27.3,27.22,27.26,67200.0,15.2542,15.2654,15.2207,15.243,67200.0
2009-05-01 15:00:00,27.25,27.35,27.18,27.19,75500.0,15.2374,15.2934,15.1983,15.2039,75500.0
2009-05-01 15:10:00,27.19,27.2,27.05,27.06,102300.0,15.2039,15.2095,15.1256,15.1312,102300.0
2009-05-01 15:20:00,27.07,27.12,27.04,27.09,124100.0,15.1368,15.1648,15.12,15.148,124100.0
2009-05-01 15:30:00,27.08,27.12,27.02,27.04,168600.0,15.1424,15.1648,15.1088,15.12,168600.0
2009-05-01 15:40:00,27.05,27.17,27.04,27.12,192700.0,15.1256,15.1927,15.12,15.1648,192700.0
2009-05-01 15:50:00,27.12,27.3,27.12,27.28,432500.0,15.1648,15.2654,15.1648,15.2542,432500.0
2009-05-04 09:30:00,27.51,27.81,27.15,27.7,216600.0,15.3828,15.5506,15.1815,15.4891,216600.0
2009-05-04 09:40:00,27.7,28.03,27.7,27.87,252500.0,15.4891,15.6736,15.4891,15.5841,252500.0
2009-05-04 09:50:00,27.87,27.97,27.69,27.97,150800.0,15.5841,15.6401,15.4835,15.6401,150800.0
2009-05-04 10:00:00,27.97,28.34,27.96,28.25,178300.0,15.6401,15.8469,15.6345,15.7966,178300.0
2009-05-04 10:10:00,28.25,28.58,28.22,28.58,208900.0,15.7966,15.9811,15.7798,15.9811,208900.0
2009-05-04 10:20:00,28.58,28.67,28.51,28.54,154600.0,15.9811,16.0315,15.942,15.9588,154600.0
2009-05-04 10:30:00,28.54,28.54,28.41,28.45,58600.0,15.9588,15.9588,15.8861,15.9085,58600.0
2009-05-04 10:40:00,28.44,28.46,28.21,28.46,112600.0,15.9029,15.914,15.7743,15.914,112600.0
2009-05-04 10:50:00,28.46,28.54,28.45,28.47,95900.0,15.914,15.9588,15.9085,15.9196,95900.0
2009-05-04 11:00:00,28.5,28.8,28.5,28.71,193500.0,15.9364,16.1042,15.9364,16.0538,193500.0
2009-05-04 11:10:00,28.7,28.78,28.6,28.64,78400.0,16.0482,16.093,15.9923,16.0147,78400.0
2009-05-04 11:20:00,28.63,28.67,28.46,28.59,158800.0,16.0091,16.0315,15.914,15.9867,158800.0
2009-05-04 11:30:00,28.6,28.73,28.59,28.66,76000.0,15.9923,16.065,15.9867,16.0259,76000.0
2009-05-04 11:40:00,28.66,28.78,28.6,28.75,87800.0,16.0259,16.093,15.9923,16.0762,87800.0
2009-05-04 11:50:00,28.75,28.77,28.61,28.72,107300.0,16.0762,16.0874,15.9979,16.0594,107300.0
2009-05-04 12:00:00,28.73,28.88,28.7,28.74,120700.0,16.065,16.1489,16.0482,16.0706,120700.0
2009-05-04 12:10:00,28.74,28.79,28.65,28.71,120900.0,16.0706,16.0986,16.0203,16.0538,120900.0
2009-05-04 12:20:00,28.72,28.81,28.69,28.8,101600.0,16.0594,16.1098,16.0427,16.1042,101600.0
2009-05-04 12:30:00,28.79,28.86,28.79,28.84,105200.0,16.0986,16.1377,16.0986,16.1265,105200.0
2009-05-04 12:40:00,28.84,28.88,28.8,28.87,94400.0,16.1265,16.1489,16.1042,16.1433,94400.0
2009-05-04 12:50:00,28.87,28.87,28.75,28.78,95000.0,16.1433,16.1433,16.0762,16.093,95000.0
2009-05-04 13:00:00,28.78,28.86,28.75,28.84,72700.0,16.093,16.1377,16.0762,16.1265,72700.0
2009-05-04 13:10:00,28.84,28.9,28.83,28.89,68300.0,16.1265,16.1601,16.1209,16.1545,68300.0
2009-05-04 13:20:00,28.87,29.03,28.87,29.02,138200.0,16.1433,16.2328,16.1433,16.2272,138200.0
2009-05-04 13:30:00,29.01,29.08,29.0,29.01,84200.0,16.2216,16.2607,16.216,16.2216,84200.0
2009-05-04 13:40:00,29.01,29.03,28.94,28.97,94400.0,16.2216,16.2328,16.1824,16.1992,94400.0
2009-05-04 13:50:00,28.98,29.03,28.91,28.97,85200.0,16.2048,16.2328,16.1657,16.1992,85200.0
2009-05-04 14:00:00,28.98,29.0,28.82,28.83,110700.0,16.2048,16.216,16.1153,16.1209,110700.0
2009-05-04 14:10:00,28.83,28.94,28.81,28.93,109100.0,16.1209,16.1824,16.1098,16.1769,109100.0
2009-05-04 14:20:00,28.93,28.98,28.88,28.97,111400.0,16.1769,16.2048,16.1489,16.1992,111400.0
2009-05-04 14:30:00,28.97,29.0,28.89,28.93,96700.0,16.1992,16.216,16.1545,16.1769,96700.0
2009-05-04 14:40:00,28.94,28.97,28.86,28.87,137600.0,16.1824,16.1992,16.1377,16.1433,137600.0
2009-05-04 14:50:00,28.86,28.88,28.76,28.8,181500.0,16.1377,16.1489,16.0818,16.1042,181500.0
2009-05-04 15:00:00,28.81,28.89,28.81,28.85,171800.0,16.1098,16.1545,16.1098,16.1321,171800.0
2009-05-04 15:10:00,28.86,28.92,28.82,28.9,171900.0,16.1377,16.1713,16.1153,16.1601,171900.0
2009-05-04 15:20:00,28.9,28.94,28.83,28.92,191900.0,16.1601,16.1824,16.1209,16.1713,191900.0
2009-05-04 15:30:00,28.92,28.99,28.88,28.92,203900.0,16.1713,16.2104,16.1489,16.1713,203900.0
2009-05-04 15:40:00,28.93,29.07,28.9,28.96,322600.0,16.1769,16.2551,16.1601,16.1936,322600.0
2009-05-04 15:50:00,28.97,29.12,28.96,29.07,498100.0,16.1992,16.2831,16.1936,16.2551,498100.0
2009-05-05 09:30:00,29.16,29.17,28.84,28.95,194900.0,16.3055,16.3111,16.1265,16.188,194900.0
2009-05-05 09:40:00,28.91,28.94,28.39,28.4,172900.0,16.1657,16.1824,15.8749,15.8805,172900.0
2009-05-05 09:50:00,28.39,28.6,28.28,28.55,219800.0,15.8749,15.9923,15.8134,15.9644,219800.0
2009-05-05 10:00:00,28.57,28.83,28.38,28.68,161900.0,15.9756,16.1209,15.8693,16.0371,161900.0
2009-05-05 10:10:00,28.7,29.0,28.65,28.92,116400.0,16.0482,16.216,16.0203,16.1713,116400.0
2009-05-05 10:20:00,28.92,28.94,28.68,28.81,82600.0,16.1713,16.1824,16.0371,16.1098,82600.0
2009-05-05 10:30:00,28.85,28.85,28.36,28.38,140400.0,16.1321,16.1321,15.8581,15.8693,140400.0
2009-05-05 10:40:00,28.38,28.39,28.18,28.19,166900.0,15.8693,15.8749,15.7575,15.7631,166900.0
2009-05-05 10:50:00,28.18,28.21,28.03,28.12,152900.0,15.7575,15.7743,15.6736,15.7239,152900.0
2009-05-05 11:00:00,28.12,28.25,27.96,28.03,190500.0,15.7239,15.7966,15.6345,15.6736,190500.0
2009-05-05 11:10:00,28.04,28.22,28.02,28.13,303200.0,15.6792,15.7798,15.668,15.7295,303200.0
2009-05-05 11:20:00,28.12,28.17,28.07,28.13,87800.0,15.7239,15.7519,15.696,15.7295,87800.0
2009-05-05 11:30:00,28.13,28.36,28.12,28.36,119700.0,15.7295,15.8581,15.7239,15.8581,119700.0
2009-05-05 11:40:00,28.36,28.55,28.36,28.4,120500.0,15.8581,15.9644,15.8581,15.8805,120500.0
2009-05-05 11:50:00,28.39,28.42,28.28,28.36,87900.0,15.8749,15.8917,15.8134,15.8581,87900.0
2009-05-05 12:00:00,28.36,28.42,28.3,28.4,95200.0,15.8581,15.8917,15.8246,15.8805,95200.0
2009-05-05 12:10:00,28.4,28.4,28.32,28.37,31900.0,15.8805,15.8805,15.8358,15.8637,31900.0
2009-05-05 12:20:00,28.37,28.42,28.33,28.41,24700.0,15.8637,15.8917,15.8414,15.8861,24700.0
2009-05-05 12:30:00,28.42,28.43,28.26,28.28,28800.0,15.8917,15.8973,15.8022,15.8134,28800.0
2009-05-05 12:40:00,28.27,28.35,28.26,28.34,31600.0,15.8078,15.8525,15.8022,15.8469,31600.0
2009-05-05 12:50:00,28.34,28.39,28.28,28.33,25700.0,15.8469,15.8749,15.8134,15.8414,25700.0
2009-05-05 13:00:00,28.33,28.48,28.27,28.45,35200.0,15.8414,15.9252,15.8078,15.9085,35200.0
2009-05-05 13:10:00,28.45,28.48,28.28,28.37,48200.0,15.9085,15.9252,15.8134,15.8637,48200.0
2009-05-05 13:20:00,28.38,28.4,28.2,28.26,78000.0,15.8693,15.8805,15.7687,15.8022,78000.0
2009-05-05 13:30:00,28.26,28.36,28.25,28.31,70700.0,15.8022,15.8581,15.7966,15.8302,70700.0
2009-05-05 13:40:00,28.32,28.37,28.17,28.27,123500.0,15.8358,15.8637,15.7519,15.8078,123500.0
2009-05-05 13:50:00,28.26,28.33,28.26,28.31,60300.0,15.8022,15.8414,15.8022,15.8302,60300.0
2009-05-05 14:00:00,28.3,28.3,28.2,28.3,74300.0,15.8246,15.8246,15.7687,15.8246,74300.0
2009-05-05 14:10:00,28.3,28.35,28.25,28.28,146200.0,15.8246,15.8525,15.7966,15.8134,146200.0
2009-05-05 14:20:00,28.29,28.29,28.05,28.07,236600.0,15.819,15.819,15.6848,15.696,236600.0
2009-05-05 14:30:00,28.07,28.17,28.06,28.09,108400.0,15.696,15.7519,15.6904,15.7072,108400.0
2009-05-05 14:40:00,28.09,28.17,28.07,28.16,111300.0,15.7072,15.7519,15.696,15.7463,111300.0
2009-05-05 14:50:00,28.16,28.23,28.13,28.13,90500.0,15.7463,15.7854,15.7295,15.7295,90500.0
2009-05-05 15:00:00,28.13,28.35,28.11,28.31,159000.0,15.7295,15.8525,15.7183,15.8302,159000.0
2009-05-05 15:10:00,28.31,28.34,28.22,28.3,151000.0,15.8302,15.8469,15.7798,15.8246,151000.0
2009-05-05 15:20:00,28.3,28.36,28.23,28.3,145400.0,15.8246,15.8581,15.7854,15.8246,145400.0
2009-05-05 15:30:00,28.3,28.48,28.3,28.41,115900.0,15.8246,15.9252,15.8246,15.8861,115900.0
2009-05-05 15:40:00,28.4,28.57,28.38,28.5,141700.0,15.8805,15.9756,15.8693,15.9364,141700.0
2009-05-05 15:50:00,28.51,28.55,28.35,28.44,315200.0,15.942,15.9644,15.8525,15.9029,315200.0
2009-05-06 09:30:00,28.44,28.6,28.25,28.53,169300.0,15.9029,15.9923,15.7966,15.9532,169300.0
2009-05-06 09:40:00,28.53,28.7,28.37,28.57,137100.0,15.9532,16.0482,15.8637,15.9756,137100.0
2009-05-06 09:50:00,28.57,28.91,28.5,28.9,299500.0,15.9756,16.1657,15.9364,16.1601,299500.0
2009-05-06 10:00:00,28.9,28.9,28.43,28.45,393300.0,16.1601,16.1601,15.8973,15.9085,393300.0
2009-05-06 10:10:00,28.46,28.69,28.37,28.46,227600.0,15.914,16.0427,15.8637,15.914,227600.0
2009-05-06 10:20:00,28.45,28.5,28.07,28.07,135900.0,15.9085,15.9364,15.696,15.696,135900.0
2009-05-06 10:30:00,28.06,28.25,28.0,28.25,119700.0,15.6904,15.7966,15.6568,15.7966,119700.0
2009-05-06 10:40:00,28.25,28.29,28.1,28.12,66600.0,15.7966,15.819,15.7127,15.7239,66600.0
2009-05-06 10:50:00,28.12,28.37,28.12,28.33,68300.0,15.7239,15.8637,15.7239,15.8414,68300.0
2009-05-06 11:00:00,28.32,28.43,28.26,28.38,92000.0,15.8358,15.8973,15.8022,15.8693,92000.0
2009-05-06 11:10:00,28.38,28.43,28.21,28.22,66400.0,15.8693,15.8973,15.7743,15.7798,66400.0
2009-05-06 11:20:00,28.22,28.35,28.16,28.33,79700.0,15.7798,15.8525,15.7463,15.8414,79700.0
2009-05-06 11:30:00,28.32,28.45,28.26,28.41,58000.0,15.8358,15.9085,15.8022,15.8861,58000.0
2009-05-06 11:40:00,28.39,28.41,28.28,28.29,23400.0,15.8749,15.8861,15.8134,15.819,23400.0
2009-05-06 11:50:00,28.28,28.5,28.27,28.5,42800.0,15.8134,15.9364,15.8078,15.9364,42800.0
2009-05-06 12:00:00,28.49,28.55,28.43,28.54,59000.0,15.9308,15.9644,15.8973,15.9588,59000.0
2009-05-06 12:10:00,28.53,28.68,28.53,28.64,61400.0,15.9532,16.0371,15.9532,16.0147,61400.0
2009-05-06 12:20:00,28.65,28.76,28.58,28.76,68400.0,16.0203,16.0818,15.9811,16.0818,68400.0
2009-05-06 12:30:00,28.77,28.77,28.5,28.5,48000.0,16.0874,16.0874,15.9364,15.9364,48000.0
2009-05-06 12:40:00,28.51,28.54,28.49,28.52,31600.0,15.942,15.9588,15.9308,15.9476,31600.0
2009-05-06 12:50:00,28.53,28.55,28.39,28.41,34600.0,15.9532,15.9644,15.8749,15.8861,34600.0
2009-05-06 13:00:00,28.4,28.42,28.31,28.34,56800.0,15.8805,15.8917,15.8302,15.8469,56800.0
2009-05-06 13:10:00,28.33,28.46,28.31,28.44,45400.0,15.8414,15.914,15.8302,15.9029,45400.0
2009-05-06 13:20:00,28.45,28.55,28.32,28.32,69300.0,15.9085,15.9644,15.8358,15.8358,69300.0
2009-05-06 13:30:00,28.31,28.46,28.29,28.4,51400.0,15.8302,15.914,15.819,15.8805,51400.0
2009-05-06 13:40:00,28.41,28.45,28.36,28.38,40000.0,15.8861,15.9085,15.8581,15.8693,40000.0
2009-05-06 13:50:00,28.39,28.53,28.36,28.5,70900.0,15.8749,15.9532,15.8581,15.9364,70900.0
2009-05-06 14:00:00,28.51,28.57,28.51,28.55,78800.0,15.942,15.9756,15.942,15.9644,78800.0
2009-05-06 14:10:00,28.55,28.55,28.48,28.5,50600.0,15.9644,15.9644,15.9252,15.9364,50600.0
2009-05-06 14:20:00,28.5,28.8,28.5,28.77,107000.0,15.9364,16.1042,15.9364,16.0874,107000.0
2009-05-06 14:30:00,28.77,28.88,28.77,28.79,72000.0,16.0874,16.1489,16.0874,16.0986,72000.0
2009-05-06 14:40:00,28.8,28.81,28.63,28.77,101900.0,16.1042,16.1098,16.0091,16.0874,101900.0
2009-05-06 14:50:00,28.77,28.81,28.67,28.68,83500.0,16.0874,16.1098,16.0315,16.0371,83500.0
2009-05-06 15:00:00,28.69,28.77,28.63,28.72,85700.0,16.0427,16.0874,16.0091,16.0594,85700.0
2009-05-06 15:10:00,28.72,28.72,28.53,28.54,87400.0,16.0594,16.0594,15.9532,15.9588,87400.0
2009-05-06 15:20:00,28.54,28.58,28.37,28.46,177900.0,15.9588,15.9811,15.8637,15.914,177900.0
2009-05-06 15:30:00,28.46,28.55,28.37,28.42,164900.0,15.914,15.9644,15.8637,15.8917,164900.0
2009-05-06 15:40:00,28.42,28.62,28.42,28.62,183900.0,15.8917,16.0035,15.8917,16.0035,183900.0
2009-05-06 15:50:00,28.62,28.71,28.23,28.63,259400.0,16.0035,16.0538,15.7854,16.0091,259400.0
2009-05-07 09:30:00,28.71,29.0,28.42,28.55,78000.0,16.0538,16.216,15.8917,15.9644,78000.0
2009-05-07 09:40:00,28.57,28.6,27.8,27.81,219600.0,15.9756,15.9923,15.545,15.5506,219600.0
2009-05-07 09:50:00,27.8,27.89,27.33,27.35,277800.0,15.545,15.5953,15.2822,15.2934,277800.0
2009-05-07 10:00:00,27.36,27.54,27.09,27.39,242800.0,15.299,15.3996,15.148,15.3157,242800.0
2009-05-07 10:10:00,27.38,27.59,27.25,27.48,167600.0,15.3101,15.4276,15.2374,15.3661,167600.0
2009-05-07 10:20:00,27.48,27.51,27.04,27.12,151600.0,15.3661,15.3828,15.12,15.1648,151600.0
2009-05-07 10:30:00,27.12,27.12,26.85,27.09,145500.0,15.1648,15.1648,15.0138,15.148,145500.0
2009-05-07 10:40:00,27.07,27.09,26.93,27.03,93600.0,15.1368,15.148,15.0585,15.1144,93600.0
2009-05-07 10:50:00,27.04,27.07,26.91,26.97,141100.0,15.12,15.1368,15.0473,15.0809,141100.0
2009-05-07 11:00:00,26.98,27.03,26.62,26.62,273000.0,15.0865,15.1144,14.8852,14.8852,273000.0
2009-05-07 11:10:00,26.62,26.68,26.45,26.46,119200.0,14.8852,14.9187,14.7901,14.7957,119200.0
2009-05-07 11:20:00,26.46,26.63,26.45,26.6,68900.0,14.7957,14.8908,14.7901,14.874,68900.0
2009-05-07 11:30:00,26.6,26.78,26.56,26.68,92000.0,14.874,14.9746,14.8516,14.9187,92000.0
2009-05-07 11:40:00,26.67,26.77,26.66,26.75,60100.0,14.9131,14.969,14.9075,14.9579,60100.0
2009-05-07 11:50:00,26.76,27.0,26.75,27.0,107400.0,14.9635,15.0977,14.9579,15.0977,107400.0
2009-05-07 12:00:00,27.0,27.03,26.88,26.88,83600.0,15.0977,15.1144,15.0306,15.0306,83600.0
2009-05-07 12:10:00,26.88,26.92,26.82,26.87,63300.0,15.0306,15.0529,14.997,15.025,63300.0
2009-05-07 12:20:00,26.87,26.99,26.86,26.96,52400.0,15.025,15.0921,15.0194,15.0753,52400.0
2009-05-07 12:30:00,26.96,27.03,26.92,27.02,45500.0,15.0753,15.1144,15.0529,15.1088,45500.0
2009-05-07 12:40:00,27.03,27.2,27.02,27.14,77600.0,15.1144,15.2095,15.1088,15.1759,77600.0
2009-05-07 12:50:00,27.13,27.2,27.07,27.18,38500.0,15.1703,15.2095,15.1368,15.1983,38500.0
2009-05-07 13:00:00,27.19,27.2,27.04,27.13,73500.0,15.2039,15.2095,15.12,15.1703,73500.0
2009-05-07 13:10:00,27.13,27.17,26.96,27.0,60900.0,15.1703,15.1927,15.0753,15.0977,60900.0
2009-05-07 13:20:00,26.99,27.05,26.78,26.79,360700.0,15.0921,15.1256,14.9746,14.9802,360700.0
2009-05-07 13:30:00,26.79,26.81,26.62,26.64,63700.0,14.9802,14.9914,14.8852,14.8964,63700.0
2009-05-07 13:40:00,26.63,26.63,26.46,26.52,112300.0,14.8908,14.8908,14.7957,14.8293,112300.0
2009-05-07 13:50:00,26.52,26.64,26.49,26.62,65800.0,14.8293,14.8964,14.8125,14.8852,65800.0
2009-05-07 14:00:00,26.61,26.71,26.55,26.56,151800.0,14.8796,14.9355,14.846,14.8516,151800.0
2009-05-07 14:10:00,26.57,26.57,26.38,26.39,192600.0,14.8572,14.8572,14.751,14.7566,192600.0
2009-05-07 14:20:00,26.4,26.51,26.33,26.51,113100.0,14.7622,14.8237,14.723,14.8237,113100.0
2009-05-07 14:30:00,26.5,26.57,26.44,26.48,158300.0,14.8181,14.8572,14.7845,14.8069,158300.0
2009-05-07 14:40:00,26.47,26.63,26.42,26.63,100300.0,14.8013,14.8908,14.7733,14.8908,100300.0
2009-05-07 14:50:00,26.63,26.74,26.57,26.67,111900.0,14.8908,14.9523,14.8572,14.9131,111900.0
2009-05-07 15:00:00,26.67,26.81,26.62,26.69,132600.0,14.9131,14.9914,14.8852,14.9243,132600.0
2009-05-07 15:10:00,26.69,26.8,26.61,26.78,138200.0,14.9243,14.9858,14.8796,14.9746,138200.0
2009-05-07 15:20:00,26.78,26.91,26.77,26.83,185200.0,14.9746,15.0473,14.969,15.0026,185200.0
2009-05-07 15:30:00,26.83,26.83,26.61,26.76,210000.0,15.0026,15.0026,14.8796,14.9635,210000.0
2009-05-07 15:40:00,26.76,26.89,26.71,26.87,261100.0,14.9635,15.0361,14.9355,15.025,261100.0
2009-05-07 15:50:00,26.87,27.01,26.17,26.89,358600.0,15.025,15.1032,14.6335,15.0361,358600.0
2009-05-08 09:30:00,27.3,27.39,26.51,26.54,128200.0,15.2654,15.3157,14.8237,14.8404,128200.0
2009-05-08 09:40:00,26.57,27.19,26.56,27.01,154800.0,14.8572,15.2039,14.8516,15.1032,154800.0
2009-05-08 09:50:00,27.0,27.03,26.56,26.58,218700.0,15.0977,15.1144,14.8516,14.8628,218700.0
2009-05-08 10:00:00,26.58,26.64,26.39,26.57,198600.0,14.8628,14.8964,14.7566,14.8572,198600.0
2009-05-08 10:10:00,26.58,26.58,26.21,26.37,268800.0,14.8628,14.8628,14.6559,14.7454,268800.0
2009-05-08 10:20:00,26.38,26.4,26.02,26.19,289000.0,14.751,14.7622,14.5497,14.6447,289000.0
2009-05-08 10:30:00,26.18,26.28,26.1,26.2,294100.0,14.6391,14.6951,14.5944,14.6503,294100.0
2009-05-08 10:40:00,26.19,26.21,25.92,26.16,260700.0,14.6447,14.6559,14.4937,14.628,260700.0
2009-05-08 10:50:00,26.15,26.16,25.98,25.98,179700.0,14.6224,14.628,14.5273,14.5273,179700.0
2009-05-08 11:00:00,25.99,26.42,25.99,26.4,160200.0,14.5329,14.7733,14.5329,14.7622,160200.0
2009-05-08 11:10:00,26.41,26.44,26.32,26.35,149100.0,14.7677,14.7845,14.7174,14.7342,149100.0
2009-05-08 11:20:00,26.36,26.39,26.2,26.21,68900.0,14.7398,14.7566,14.6503,14.6559,68900.0
2009-05-08 11:30:00,26.21,26.27,26.14,26.15,75700.0,14.6559,14.6895,14.6168,14.6224,75700.0
2009-05-08 11:40:00,26.16,26.29,26.15,26.25,65500.0,14.628,14.7006,14.6224,14.6783,65500.0
2009-05-08 11:50:00,26.25,26.4,26.24,26.4,50900.0,14.6783,14.7622,14.6727,14.7622,50900.0
2009-05-08 12:00:00,26.4,26.42,26.35,26.36,94700.0,14.7622,14.7733,14.7342,14.7398,94700.0
2009-05-08 12:10:00,26.37,26.5,26.35,26.48,289200.0,14.7454,14.8181,14.7342,14.8069,289200.0
2009-05-08 12:20:00,26.48,26.48,26.37,26.37,93200.0,14.8069,14.8069,14.7454,14.7454,93200.0
2009-05-08 12:30:00,26.37,26.39,26.31,26.35,136300.0,14.7454,14.7566,14.7118,14.7342,136300.0
2009-05-08 12:40:00,26.36,26.39,26.34,26.37,165500.0,14.7398,14.7566,14.7286,14.7454,165500.0
2009-05-08 12:50:00,26.37,26.52,26.36,26.49,102100.0,14.7454,14.8293,14.7398,14.8125,102100.0
2009-05-08 13:00:00,26.5,26.57,26.42,26.45,122000.0,14.8181,14.8572,14.7733,14.7901,122000.0
2009-05-08 13:10:00,26.46,26.46,26.33,26.37,84300.0,14.7957,14.7957,14.723,14.7454,84300.0
2009-05-08 13:20:00,26.38,26.38,26.23,26.23,93700.0,14.751,14.751,14.6671,14.6671,93700.0
2009-05-08 13:30:00,26.23,26.24,26.12,26.2,141400.0,14.6671,14.6727,14.6056,14.6503,141400.0
2009-05-08 13:40:00,26.2,26.2,25.99,26.05,121700.0,14.6503,14.6503,14.5329,14.5664,121700.0
2009-05-08 13:50:00,26.05,26.06,25.97,25.99,66600.0,14.5664,14.572,14.5217,14.5329,66600.0
2009-05-08 14:00:00,25.99,26.14,25.99,26.14,130600.0,14.5329,14.6168,14.5329,14.6168,130600.0
2009-05-08 14:10:00,26.14,26.25,26.12,26.24,144800.0,14.6168,14.6783,14.6056,14.6727,144800.0
2009-05-08 14:20:00,26.23,26.27,26.18,26.19,115200.0,14.6671,14.6895,14.6391,14.6447,115200.0
2009-05-08 14:30:00,26.19,26.27,26.18,26.26,128000.0,14.6447,14.6895,14.6391,14.6839,128000.0
2009-05-08 14:40:00,26.25,26.33,26.21,26.31,274000.0,14.6783,14.723,14.6559,14.7118,274000.0
2009-05-08 14:50:00,26.31,26.32,26.24,26.28,185700.0,14.7118,14.7174,14.6727,14.6951,185700.0
2009-05-08 15:00:00,26.29,26.31,26.2,26.23,198300.0,14.7006,14.7118,14.6503,14.6671,198300.0
2009-05-08 15:10:00,26.22,26.23,26.08,26.15,271000.0,14.6615,14.6671,14.5832,14.6224,271000.0
2009-05-08 15:20:00,26.16,26.26,26.16,26.21,213700.0,14.628,14.6839,14.628,14.6559,213700.0
2009-05-08 15:30:00,26.21,26.25,26.15,26.19,226300.0,14.6559,14.6783,14.6224,14.6447,226300.0
2009-05-08 15:40:00,26.19,26.24,26.17,26.18,349200.0,14.6447,14.6727,14.6335,14.6391,349200.0
2009-05-08 15:50:00,26.18,26.22,26.06,26.1,785500.0,14.6391,14.6615,14.572,14.5944,785500.0
2009-05-11 09:30:00,25.67,25.92,25.34,25.35,182600.0,14.354,14.4937,14.1694,14.175,182600.0
2009-05-11 09:40:00,25.36,25.52,25.01,25.03,264400.0,14.1806,14.2701,13.9849,13.9961,264400.0
2009-05-11 09:50:00,25.02,25.74,25.02,25.7,220400.0,13.9905,14.3931,13.9905,14.3707,220400.0
2009-05-11 10:00:00,25.7,25.82,25.66,25.73,213600.0,14.3707,14.4378,14.3484,14.3875,213600.0
2009-05-11 10:10:00,25.73,25.81,25.64,25.78,221500.0,14.3875,14.4322,14.3372,14.4155,221500.0
2009-05-11 10:20:00,25.77,25.87,25.7,25.71,210400.0,14.4099,14.4658,14.3707,14.3763,210400.0
2009-05-11 10:30:00,25.71,26.16,25.6,26.05,247300.0,14.3763,14.628,14.3148,14.5664,247300.0
2009-05-11 10:40:00,26.04,26.22,26.01,26.15,148700.0,14.5608,14.6615,14.5441,14.6224,148700.0
2009-05-11 10:50:00,26.14,26.14,25.86,25.88,89600.0,14.6168,14.6168,14.4602,14.4714,89600.0
2009-05-11 11:00:00,25.88,26.03,25.8,26.02,108700.0,14.4714,14.5553,14.4266,14.5497,108700.0
2009-05-11 11:10:00,26.02,26.22,26.01,26.16,138000.0,14.5497,14.6615,14.5441,14.628,138000.0
2009-05-11 11:20:00,26.16,26.19,26.03,26.13,82300.0,14.628,14.6447,14.5553,14.6112,82300.0
2009-05-11 11:30:00,26.13,26.18,25.84,25.84,79600.0,14.6112,14.6391,14.449,14.449,79600.0
2009-05-11 11:40:00,25.85,26.04,25.8,26.03,82100.0,14.4546,14.5608,14.4266,14.5553,82100.0
2009-05-11 11:50:00,26.02,26.04,25.93,25.94,49900.0,14.5497,14.5608,14.4993,14.5049,49900.0
2009-05-11 12:00:00,25.93,26.12,25.81,26.06,74400.0,14.4993,14.6056,14.4322,14.572,74400.0
2009-05-11 12:10:00,26.05,26.11,25.96,26.1,47500.0,14.5664,14.6,14.5161,14.5944,47500.0
2009-05-11 12:20:00,26.11,26.14,26.0,26.02,42500.0,14.6,14.6168,14.5385,14.5497,42500.0
2009-05-11 12:30:00,26.02,26.02,25.95,25.98,36700.0,14.5497,14.5497,14.5105,14.5273,36700.0
2009-05-11 12:40:00,25.97,26.05,25.97,26.0,46800.0,14.5217,14.5664,14.5217,14.5385,46800.0
2009-05-11 12:50:00,26.0,26.0,25.92,25.93,114400.0,14.5385,14.5385,14.4937,14.4993,114400.0
2009-05-11 13:00:00,25.93,25.93,25.84,25.88,94700.0,14.4993,14.4993,14.449,14.4714,94700.0
2009-05-11 13:10:00,25.88,26.01,25.88,26.0,72400.0,14.4714,14.5441,14.4714,14.5385,72400.0
2009-05-11 13:20:00,26.0,26.02,25.94,25.96,78100.0,14.5385,14.5497,14.5049,14.5161,78100.0
2009-05-11 13:30:00,25.96,26.09,25.9,26.09,87600.0,14.5161,14.5888,14.4826,14.5888,87600.0
2009-05-11 13:40:00,26.09,26.11,26.05,26.09,132700.0,14.5888,14.6,14.5664,14.5888,132700.0
2009-05-11 13:50:00,26.09,26.1,26.0,26.01,60000.0,14.5888,14.5944,14.5385,14.5441,60000.0
2009-05-11 14:00:00,26.01,26.02,25.92,25.97,90400.0,14.5441,14.5497,14.4937,14.5217,90400.0
2009-05-11 14:10:00,25.97,26.03,25.93,26.03,110900.0,14.5217,14.5553,14.4993,14.5553,110900.0
2009-05-11 14:20:00,26.03,26.12,26.01,26.11,162700.0,14.5553,14.6056,14.5441,14.6,162700.0
2009-05-11 14:30:00,26.12,26.18,26.08,26.09,136700.0,14.6056,14.6391,14.5832,14.5888,136700.0
2009-05-11 14:40:00,26.09,26.17,26.04,26.15,118300.0,14.5888,14.6335,14.5608,14.6224,118300.0
2009-05-11 14:50:00,26.16,26.18,26.13,26.17,69100.0,14.628,14.6391,14.6112,14.6335,69100.0
2009-05-11 15:00:00,26.18,26.2,26.12,26.18,163600.0,14.6391,14.6503,14.6056,14.6391,163600.0
2009-05-11 15:10:00,26.19,26.25,26.16,26.2,139800.0,14.6447,14.6783,14.628,14.6503,139800.0
2009-05-11 15:20:00,26.21,26.23,26.09,26.17,149900.0,14.6559,14.6671,14.5888,14.6335,149900.0
2009-05-11 15:30:00,26.16,26.16,26.0,26.05,171300.0,14.628,14.628,14.5385,14.5664,171300.0
2009-05-11 15:40:00,26.05,26.15,26.01,26.08,159400.0,14.5664,14.6224,14.5441,14.5832,159400.0
2009-05-11 15:50:00,26.08,26.17,25.9,25.9,405200.0,14.5832,14.6335,14.4826,14.4826,405200.0
2009-05-12 09:30:00,26.1,26.32,25.7,25.78,120400.0,14.5944,14.7174,14.3707,14.4155,120400.0
2009-05-12 09:40:00,25.75,25.87,25.44,25.5,97000.0,14.3987,14.4658,14.2253,14.2589,97000.0
2009-05-12 09:50:00,25.5,25.5,25.22,25.38,142900.0,14.2589,14.2589,14.1023,14.1918,142900.0
2009-05-12 10:00:00,25.41,25.52,25.29,25.37,81700.0,14.2086,14.2701,14.1415,14.1862,81700.0
2009-05-12 10:10:00,25.36,25.36,25.18,25.23,69100.0,14.1806,14.1806,14.08,14.1079,69100.0
2009-05-12 10:20:00,25.24,25.35,25.21,25.3,83500.0,14.1135,14.175,14.0967,14.1471,83500.0
2009-05-12 10:30:00,25.3,25.32,25.01,25.03,70300.0,14.1471,14.1582,13.9849,13.9961,70300.0
2009-05-12 10:40:00,25.02,25.17,24.99,25.16,164200.0,13.9905,14.0744,13.9737,14.0688,164200.0
2009-05-12 10:50:00,25.17,25.18,25.06,25.15,84800.0,14.0744,14.08,14.0129,14.0632,84800.0
2009-05-12 11:00:00,25.15,25.23,25.1,25.2,54800.0,14.0632,14.1079,14.0352,14.0911,54800.0
2009-05-12 11:10:00,25.2,25.36,25.17,25.21,75000.0,14.0911,14.1806,14.0744,14.0967,75000.0
2009-05-12 11:20:00,25.2,25.28,25.1,25.11,111600.0,14.0911,14.1359,14.0352,14.0408,111600.0
2009-05-12 11:30:00,25.11,25.11,25.02,25.04,78500.0,14.0408,14.0408,13.9905,14.0017,78500.0
2009-05-12 11:40:00,25.03,25.07,24.84,24.85,138100.0,13.9961,14.0185,13.8898,13.8954,138100.0
2009-05-12 11:50:00,24.84,24.91,24.8,24.89,110500.0,13.8898,13.929,13.8675,13.9178,110500.0
2009-05-12 12:00:00,24.9,24.96,24.82,24.82,83600.0,13.9234,13.9569,13.8787,13.8787,83600.0
2009-05-12 12:10:00,24.83,24.85,24.69,24.74,117000.0,13.8843,13.8954,13.806,13.8339,117000.0
2009-05-12 12:20:00,24.73,24.8,24.69,24.79,54100.0,13.8283,13.8675,13.806,13.8619,54100.0
2009-05-12 12:30:00,24.79,24.88,24.74,24.77,61700.0,13.8619,13.9122,13.8339,13.8507,61700.0
2009-05-12 12:40:00,24.79,24.82,24.72,24.81,83100.0,13.8619,13.8787,13.8227,13.8731,83100.0
2009-05-12 12:50:00,24.8,24.8,24.65,24.7,95400.0,13.8675,13.8675,13.7836,13.8116,95400.0
2009-05-12 13:00:00,24.7,24.79,24.69,24.74,77600.0,13.8116,13.8619,13.806,13.8339,77600.0
2009-05-12 13:10:00,24.74,24.75,24.69,24.7,43000.0,13.8339,13.8395,13.806,13.8116,43000.0
2009-05-12 13:20:00,24.7,24.8,24.69,24.76,131400.0,13.8116,13.8675,13.806,13.8451,131400.0
2009-05-12 13:30:00,24.76,24.93,24.74,24.92,107400.0,13.8451,13.9402,13.8339,13.9346,107400.0
2009-05-12 13:40:00,24.93,24.93,24.83,24.85,42800.0,13.9402,13.9402,13.8843,13.8954,42800.0
2009-05-12 13:50:00,24.86,24.9,24.79,24.82,35500.0,13.901,13.9234,13.8619,13.8787,35500.0
2009-05-12 14:00:00,24.82,24.91,24.77,24.89,58900.0,13.8787,13.929,13.8507,13.9178,58900.0
2009-05-12 14:10:00,24.9,24.9,24.78,24.86,74400.0,13.9234,13.9234,13.8563,13.901,74400.0
2009-05-12 14:20:00,24.86,24.92,24.86,24.89,226000.0,13.901,13.9346,13.901,13.9178,226000.0
2009-05-12 14:30:00,24.88,25.09,24.86,25.08,134200.0,13.9122,14.0296,13.901,14.024,134200.0
2009-05-12 14:40:00,25.08,25.15,25.01,25.06,203700.0,14.024,14.0632,13.9849,14.0129,203700.0
2009-05-12 14:50:00,25.06,25.24,25.06,25.2,218200.0,14.0129,14.1135,14.0129,14.0911,218200.0
2009-05-12 15:00:00,25.21,25.33,25.2,25.29,189900.0,14.0967,14.1638,14.0911,14.1415,189900.0
2009-05-12 15:10:00,25.29,25.36,25.2,25.33,149700.0,14.1415,14.1806,14.0911,14.1638,149700.0
2009-05-12 15:20:00,25.33,25.53,25.3,25.49,148100.0,14.1638,14.2757,14.1471,14.2533,148100.0
2009-05-12 15:30:00,25.49,25.49,25.29,25.33,203400.0,14.2533,14.2533,14.1415,14.1638,203400.0
2009-05-12 15:40:00,25.32,25.32,25.21,25.23,185200.0,14.1582,14.1582,14.0967,14.1079,185200.0
2009-05-12 15:50:00,25.23,25.31,25.2,25.31,400500.0,14.1079,14.1527,14.0911,14.1527,400500.0
2009-05-13 09:30:00,24.99,25.19,24.67,24.85,262700.0,14.0581,14.1706,13.8781,13.9793,262700.0
2009-05-13 09:40:00,24.85,25.0,24.72,24.93,260600.0,13.9793,14.0637,13.9062,14.0243,260600.0
2009-05-13 09:50:00,24.93,25.02,24.85,24.88,199000.0,14.0243,14.075,13.9793,13.9962,199000.0
2009-05-13 10:00:00,24.87,24.89,24.78,24.84,242500.0,13.9906,14.0018,13.94,13.9737,242500.0
2009-05-13 10:10:00,24.84,25.17,24.84,25.05,192200.0,13.9737,14.1594,13.9737,14.0919,192200.0
2009-05-13 10:20:00,25.06,25.13,24.89,25.02,148000.0,14.0975,14.1369,14.0018,14.075,148000.0
2009-05-13 10:30:00,25.02,25.02,24.78,24.84,173400.0,14.075,14.075,13.94,13.9737,173400.0
2009-05-13 10:40:00,24.83,24.88,24.72,24.8,393900.0,13.9681,13.9962,13.9062,13.9512,393900.0
2009-05-13 10:50:00,24.79,24.91,24.68,24.7,155800.0,13.9456,14.0131,13.8837,13.895,155800.0
2009-05-13 11:00:00,24.69,24.78,24.63,24.67,102100.0,13.8893,13.94,13.8556,13.8781,102100.0
2009-05-13 11:10:00,24.67,24.79,24.63,24.79,52500.0,13.8781,13.9456,13.8556,13.9456,52500.0
2009-05-13 11:20:00,24.8,24.9,24.79,24.89,34900.0,13.9512,14.0075,13.9456,14.0018,34900.0
2009-05-13 11:30:00,24.87,24.89,24.74,24.75,61200.0,13.9906,14.0018,13.9175,13.9231,61200.0
2009-05-13 11:40:00,24.75,24.81,24.74,24.76,78000.0,13.9231,13.9568,13.9175,13.9287,78000.0
2009-05-13 11:50:00,24.76,24.8,24.75,24.76,30800.0,13.9287,13.9512,13.9231,13.9287,30800.0
2009-05-13 12:00:00,24.76,24.82,24.72,24.75,64200.0,13.9287,13.9625,13.9062,13.9231,64200.0
2009-05-13 12:10:00,24.75,24.99,24.73,24.95,72400.0,13.9231,14.0581,13.9118,14.0356,72400.0
2009-05-13 12:20:00,24.96,25.01,24.91,24.92,56200.0,14.0412,14.0694,14.0131,14.0187,56200.0
2009-05-13 12:30:00,24.92,24.92,24.83,24.89,52200.0,14.0187,14.0187,13.9681,14.0018,52200.0
2009-05-13 12:40:00,24.88,24.92,24.88,24.91,75300.0,13.9962,14.0187,13.9962,14.0131,75300.0
2009-05-13 12:50:00,24.9,24.92,24.8,24.82,58500.0,14.0075,14.0187,13.9512,13.9625,58500.0
2009-05-13 13:00:00,24.8,24.82,24.76,24.81,95600.0,13.9512,13.9625,13.9287,13.9568,95600.0
2009-05-13 13:10:00,24.8,24.92,24.8,24.84,94900.0,13.9512,14.0187,13.9512,13.9737,94900.0
2009-05-13 13:20:00,24.84,24.86,24.8,24.8,72600.0,13.9737,13.985,13.9512,13.9512,72600.0
2009-05-13 13:30:00,24.81,24.91,24.8,24.89,89200.0,13.9568,14.0131,13.9512,14.0018,89200.0
2009-05-13 13:40:00,24.89,24.94,24.83,24.84,43600.0,14.0018,14.03,13.9681,13.9737,43600.0
2009-05-13 13:50:00,24.85,24.99,24.84,24.95,74300.0,13.9793,14.0581,13.9737,14.0356,74300.0
2009-05-13 14:00:00,24.94,24.99,24.84,24.9,107900.0,14.03,14.0581,13.9737,14.0075,107900.0
2009-05-13 14:10:00,24.9,24.99,24.85,24.86,158800.0,14.0075,14.0581,13.9793,13.985,158800.0
2009-05-13 14:20:00,24.85,24.91,24.78,24.85,204100.0,13.9793,14.0131,13.94,13.9793,204100.0
2009-05-13 14:30:00,24.85,24.85,24.76,24.81,177800.0,13.9793,13.9793,13.9287,13.9568,177800.0
2009-05-13 14:40:00,24.8,24.83,24.77,24.78,82400.0,13.9512,13.9681,13.9343,13.94,82400.0
2009-05-13 14:50:00,24.79,24.97,24.77,24.97,67700.0,13.9456,14.0469,13.9343,14.0469,67700.0
2009-05-13 15:00:00,24.97,24.98,24.82,24.87,92700.0,14.0469,14.0525,13.9625,13.9906,92700.0
2009-05-13 15:10:00,24.86,24.89,24.79,24.87,94100.0,13.985,14.0018,13.9456,13.9906,94100.0
2009-05-13 15:20:00,24.89,24.94,24.79,24.82,140500.0,14.0018,14.03,13.9456,13.9625,140500.0
2009-05-13 15:30:00,24.82,24.97,24.82,24.94,165100.0,13.9625,14.0469,13.9625,14.03,165100.0
2009-05-13 15:40:00,24.94,25.08,24.9,25.01,284300.0,14.03,14.1087,14.0075,14.0694,284300.0
2009-05-13 15:50:00,25.01,25.03,24.84,24.84,555300.0,14.0694,14.0806,13.9737,13.9737,555300.0
2009-05-14 09:30:00,25.0,25.58,24.84,25.32,162800.0,14.0637,14.39,13.9737,14.2437,162800.0
2009-05-14 09:40:00,25.3,25.6,25.19,25.19,102900.0,14.2325,14.4013,14.1706,14.1706,102900.0
2009-05-14 09:50:00,25.19,25.23,24.95,25.07,268200.0,14.1706,14.1931,14.0356,14.1031,268200.0
2009-05-14 10:00:00,25.09,25.48,25.09,25.37,237800.0,14.1144,14.3338,14.1144,14.2719,237800.0
2009-05-14 10:10:00,25.38,25.53,25.19,25.25,126000.0,14.2775,14.3619,14.1706,14.2044,126000.0
2009-05-14 10:20:00,25.25,25.35,25.06,25.11,129200.0,14.2044,14.2606,14.0975,14.1256,129200.0
2009-05-14 10:30:00,25.12,25.46,25.12,25.35,101500.0,14.1312,14.3225,14.1312,14.2606,101500.0
2009-05-14 10:40:00,25.35,25.45,25.31,25.33,96500.0,14.2606,14.3169,14.2381,14.2494,96500.0
2009-05-14 10:50:00,25.34,25.49,25.34,25.42,71600.0,14.255,14.3394,14.255,14.3,71600.0
2009-05-14 11:00:00,25.42,25.56,25.4,25.51,66500.0,14.3,14.3788,14.2887,14.3506,66500.0
2009-05-14 11:10:00,25.52,25.74,25.51,25.74,423300.0,14.3563,14.48,14.3506,14.48,423300.0
2009-05-14 11:20:00,25.73,25.78,25.67,25.7,110300.0,14.4744,14.5025,14.4406,14.4575,110300.0
2009-05-14 11:30:00,25.69,25.74,25.65,25.72,58400.0,14.4519,14.48,14.4294,14.4688,58400.0
2009-05-14 11:40:00,25.72,25.73,25.54,25.62,83800.0,14.4688,14.4744,14.3675,14.4125,83800.0
2009-05-14 11:50:00,25.62,25.69,25.61,25.68,40000.0,14.4125,14.4519,14.4069,14.4463,40000.0
2009-05-14 12:00:00,25.68,25.77,25.67,25.7,58200.0,14.4463,14.4969,14.4406,14.4575,58200.0
2009-05-14 12:10:00,25.7,25.77,25.69,25.71,56900.0,14.4575,14.4969,14.4519,14.4631,56900.0
2009-05-14 12:20:00,25.72,25.76,25.68,25.75,54100.0,14.4688,14.4913,14.4463,14.4856,54100.0
2009-05-14 12:30:00,25.74,25.82,25.74,25.81,44600.0,14.48,14.525,14.48,14.5194,44600.0
2009-05-14 12:40:00,25.8,25.8,25.67,25.7,37400.0,14.5138,14.5138,14.4406,14.4575,37400.0
2009-05-14 12:50:00,25.71,25.78,25.67,25.67,33000.0,14.4631,14.5025,14.4406,14.4406,33000.0
2009-05-14 13:00:00,25.67,25.7,25.63,25.64,61900.0,14.4406,14.4575,14.4181,14.4238,61900.0
2009-05-14 13:10:00,25.64,25.68,25.51,25.53,75400.0,14.4238,14.4463,14.3506,14.3619,75400.0
2009-05-14 13:20:00,25.52,25.52,25.45,25.49,61200.0,14.3563,14.3563,14.3169,14.3394,61200.0
2009-05-14 13:30:00,25.48,25.58,25.47,25.57,29200.0,14.3338,14.39,14.3281,14.3844,29200.0
2009-05-14 13:40:00,25.57,25.61,25.57,25.6,23300.0,14.3844,14.4069,14.3844,14.4013,23300.0
2009-05-14 13:50:00,25.6,25.68,25.52,25.52,42900.0,14.4013,14.4463,14.3563,14.3563,42900.0
2009-05-14 14:00:00,25.52,25.64,25.52,25.59,44400.0,14.3563,14.4238,14.3563,14.3956,44400.0
2009-05-14 14:10:00,25.59,25.66,25.58,25.66,40900.0,14.3956,14.435,14.39,14.435,40900.0
2009-05-14 14:20:00,25.65,25.71,25.64,25.66,98200.0,14.4294,14.4631,14.4238,14.435,98200.0
2009-05-14 14:30:00,25.66,25.77,25.63,25.76,96500.0,14.435,14.4969,14.4181,14.4913,96500.0
2009-05-14 14:40:00,25.76,25.78,25.69,25.71,72600.0,14.4913,14.5025,14.4519,14.4631,72600.0
2009-05-14 14:50:00,25.71,25.74,25.65,25.7,59800.0,14.4631,14.48,14.4294,14.4575,59800.0
2009-05-14 15:00:00,25.71,25.76,25.61,25.71,118100.0,14.4631,14.4913,14.4069,14.4631,118100.0
2009-05-14 15:10:00,25.7,25.75,25.66,25.73,122900.0,14.4575,14.4856,14.435,14.4744,122900.0
2009-05-14 15:20:00,25.73,25.76,25.68,25.7,123000.0,14.4744,14.4913,14.4463,14.4575,123000.0
2009-05-14 15:30:00,25.7,25.7,25.46,25.49,192400.0,14.4575,14.4575,14.3225,14.3394,192400.0
2009-05-14 15:40:00,25.49,25.64,25.49,25.63,217400.0,14.3394,14.4238,14.3394,14.4181,217400.0
2009-05-14 15:50:00,25.63,25.68,25.45,25.47,473800.0,14.4181,14.4463,14.3169,14.3281,473800.0
2009-05-15 09:30:00,25.51,25.91,25.34,25.63,364200.0,14.3506,14.5756,14.255,14.4181,364200.0
2009-05-15 09:40:00,25.67,25.71,25.32,25.69,129300.0,14.4406,14.4631,14.2437,14.4519,129300.0
2009-05-15 09:50:00,25.67,25.85,25.58,25.66,109600.0,14.4406,14.5419,14.39,14.435,109600.0
2009-05-15 10:00:00,25.64,25.81,25.52,25.78,133400.0,14.4238,14.5194,14.3563,14.5025,133400.0
2009-05-15 10:10:00,25.76,25.81,25.49,25.6,105700.0,14.4913,14.5194,14.3394,14.4013,105700.0
2009-05-15 10:20:00,25.6,25.85,25.56,25.78,73900.0,14.4013,14.5419,14.3788,14.5025,73900.0
2009-05-15 10:30:00,25.78,25.95,25.73,25.94,90200.0,14.5025,14.5981,14.4744,14.5925,90200.0
2009-05-15 10:40:00,25.94,25.97,25.72,25.76,67500.0,14.5925,14.6094,14.4688,14.4913,67500.0
2009-05-15 10:50:00,25.77,25.78,25.64,25.71,65800.0,14.4969,14.5025,14.4238,14.4631,65800.0
2009-05-15 11:00:00,25.71,25.72,25.57,25.63,104800.0,14.4631,14.4688,14.3844,14.4181,104800.0
2009-05-15 11:10:00,25.63,25.67,25.57,25.62,60200.0,14.4181,14.4406,14.3844,14.4125,60200.0
2009-05-15 11:20:00,25.62,25.62,25.49,25.54,45500.0,14.4125,14.4125,14.3394,14.3675,45500.0
2009-05-15 11:30:00,25.54,25.65,25.51,25.55,63500.0,14.3675,14.4294,14.3506,14.3731,63500.0
2009-05-15 11:40:00,25.54,25.55,25.44,25.44,64500.0,14.3675,14.3731,14.3112,14.3112,64500.0
2009-05-15 11:50:00,25.44,25.47,25.28,25.29,74400.0,14.3112,14.3281,14.2212,14.2269,74400.0
2009-05-15 12:00:00,25.28,25.41,25.27,25.38,66300.0,14.2212,14.2944,14.2156,14.2775,66300.0
2009-05-15 12:10:00,25.39,25.45,25.28,25.28,70200.0,14.2831,14.3169,14.2212,14.2212,70200.0
2009-05-15 12:20:00,25.29,25.41,25.29,25.39,43400.0,14.2269,14.2944,14.2269,14.2831,43400.0
2009-05-15 12:30:00,25.39,25.41,25.35,25.39,37900.0,14.2831,14.2944,14.2606,14.2831,37900.0
2009-05-15 12:40:00,25.38,25.41,25.35,25.38,20000.0,14.2775,14.2944,14.2606,14.2775,20000.0
2009-05-15 12:50:00,25.38,25.39,25.3,25.37,38500.0,14.2775,14.2831,14.2325,14.2719,38500.0
2009-05-15 13:00:00,25.35,25.45,25.35,25.43,40200.0,14.2606,14.3169,14.2606,14.3056,40200.0
2009-05-15 13:10:00,25.43,25.51,25.37,25.46,45000.0,14.3056,14.3506,14.2719,14.3225,45000.0
2009-05-15 13:20:00,25.46,25.46,25.32,25.32,38500.0,14.3225,14.3225,14.2437,14.2437,38500.0
2009-05-15 13:30:00,25.32,25.35,25.27,25.3,34100.0,14.2437,14.2606,14.2156,14.2325,34100.0
2009-05-15 13:40:00,25.29,25.33,25.24,25.33,48500.0,14.2269,14.2494,14.1987,14.2494,48500.0
2009-05-15 13:50:00,25.33,25.37,25.3,25.3,35600.0,14.2494,14.2719,14.2325,14.2325,35600.0
2009-05-15 14:00:00,25.3,25.3,25.2,25.27,53600.0,14.2325,14.2325,14.1762,14.2156,53600.0
2009-05-15 14:10:00,25.27,25.34,25.26,25.33,45900.0,14.2156,14.255,14.21,14.2494,45900.0
2009-05-15 14:20:00,25.33,25.43,25.33,25.42,59600.0,14.2494,14.3056,14.2494,14.3,59600.0
2009-05-15 14:30:00,25.41,25.42,25.34,25.38,56500.0,14.2944,14.3,14.255,14.2775,56500.0
2009-05-15 14:40:00,25.38,25.39,25.21,25.25,98600.0,14.2775,14.2831,14.1819,14.2044,98600.0
2009-05-15 14:50:00,25.25,25.32,25.21,25.25,111800.0,14.2044,14.2437,14.1819,14.2044,111800.0
2009-05-15 15:00:00,25.25,25.26,25.14,25.18,91900.0,14.2044,14.21,14.1425,14.165,91900.0
2009-05-15 15:10:00,25.19,25.33,25.18,25.22,79800.0,14.1706,14.2494,14.165,14.1875,79800.0
2009-05-15 15:20:00,25.23,25.41,25.23,25.37,147900.0,14.1931,14.2944,14.1931,14.2719,147900.0
2009-05-15 15:30:00,25.37,25.39,25.28,25.33,102600.0,14.2719,14.2831,14.2212,14.2494,102600.0
2009-05-15 15:40:00,25.33,25.41,25.29,25.4,162900.0,14.2494,14.2944,14.2269,14.2887,162900.0
2009-05-15 15:50:00,25.4,25.41,25.21,25.25,259300.0,14.2887,14.2944,14.1819,14.2044,259300.0
2009-05-18 09:30:00,25.45,25.94,25.38,25.84,105800.0,14.3169,14.5925,14.2775,14.5363,105800.0
2009-05-18 09:40:00,25.81,25.93,25.58,25.89,108300.0,14.5194,14.5869,14.39,14.5644,108300.0
2009-05-18 09:50:00,25.9,25.93,25.71,25.78,97100.0,14.57,14.5869,14.4631,14.5025,97100.0
2009-05-18 10:00:00,25.79,25.83,25.62,25.66,76200.0,14.5081,14.5306,14.4125,14.435,76200.0
2009-05-18 10:10:00,25.66,25.74,25.58,25.68,91600.0,14.435,14.48,14.39,14.4463,91600.0
2009-05-18 10:20:00,25.69,25.79,25.66,25.67,39800.0,14.4519,14.5081,14.435,14.4406,39800.0
2009-05-18 10:30:00,25.67,25.76,25.64,25.69,50900.0,14.4406,14.4913,14.4238,14.4519,50900.0
2009-05-18 10:40:00,25.68,25.97,25.6,25.96,114200.0,14.4463,14.6094,14.4013,14.6038,114200.0
2009-05-18 10:50:00,25.97,26.0,25.89,25.91,101600.0,14.6094,14.6263,14.5644,14.5756,101600.0
2009-05-18 11:00:00,25.9,25.95,25.82,25.88,48200.0,14.57,14.5981,14.525,14.5588,48200.0
2009-05-18 11:10:00,25.88,25.95,25.87,25.88,55300.0,14.5588,14.5981,14.5531,14.5588,55300.0
2009-05-18 11:20:00,25.88,25.95,25.81,25.92,61400.0,14.5588,14.5981,14.5194,14.5813,61400.0
2009-05-18 11:30:00,25.92,26.0,25.92,25.97,33900.0,14.5813,14.6263,14.5813,14.6094,33900.0
2009-05-18 11:40:00,25.98,26.01,25.92,25.92,44500.0,14.615,14.6319,14.5813,14.5813,44500.0
2009-05-18 11:50:00,25.93,25.99,25.89,25.89,36500.0,14.5869,14.6207,14.5644,14.5644,36500.0
2009-05-18 12:00:00,25.89,25.95,25.88,25.92,47700.0,14.5644,14.5981,14.5588,14.5813,47700.0
2009-05-18 12:10:00,25.91,25.97,25.9,25.93,20000.0,14.5756,14.6094,14.57,14.5869,20000.0
2009-05-18 12:20:00,25.93,26.06,25.89,26.05,41400.0,14.5869,14.66,14.5644,14.6544,41400.0
2009-05-18 12:30:00,26.05,26.06,26.01,26.01,29400.0,14.6544,14.66,14.6319,14.6319,29400.0
2009-05-18 12:40:00,26.02,26.16,26.02,26.12,65100.0,14.6375,14.7163,14.6375,14.6938,65100.0
2009-05-18 12:50:00,26.12,26.13,26.06,26.08,26600.0,14.6938,14.6994,14.66,14.6713,26600.0
2009-05-18 13:00:00,26.08,26.08,25.94,25.95,45300.0,14.6713,14.6713,14.5925,14.5981,45300.0
2009-05-18 13:10:00,25.96,26.02,25.95,25.99,62400.0,14.6038,14.6375,14.5981,14.6207,62400.0
2009-05-18 13:20:00,25.98,26.06,25.94,26.04,59000.0,14.615,14.66,14.5925,14.6488,59000.0
2009-05-18 13:30:00,26.05,26.07,26.03,26.06,19200.0,14.6544,14.6657,14.6432,14.66,19200.0
2009-05-18 13:40:00,26.05,26.05,25.97,25.98,24700.0,14.6544,14.6544,14.6094,14.615,24700.0
2009-05-18 13:50:00,25.97,26.01,25.92,25.92,82200.0,14.6094,14.6319,14.5813,14.5813,82200.0
2009-05-18 14:00:00,25.92,25.96,25.92,25.95,43400.0,14.5813,14.6038,14.5813,14.5981,43400.0
2009-05-18 14:10:00,25.95,26.02,25.95,25.97,52000.0,14.5981,14.6375,14.5981,14.6094,52000.0
2009-05-18 14:20:00,25.98,25.99,25.89,25.94,27700.0,14.615,14.6207,14.5644,14.5925,27700.0
2009-05-18 14:30:00,25.94,26.04,25.94,26.04,36100.0,14.5925,14.6488,14.5925,14.6488,36100.0
2009-05-18 14:40:00,26.04,26.24,26.01,26.21,92200.0,14.6488,14.7613,14.6319,14.7444,92200.0
2009-05-18 14:50:00,26.21,26.25,26.2,26.23,60900.0,14.7444,14.7669,14.7388,14.7557,60900.0
2009-05-18 15:00:00,26.23,26.25,26.17,26.24,72900.0,14.7557,14.7669,14.7219,14.7613,72900.0
2009-05-18 15:10:00,26.25,26.25,26.15,26.23,106700.0,14.7669,14.7669,14.7107,14.7557,106700.0
2009-05-18 15:20:00,26.22,26.24,26.14,26.15,115300.0,14.75,14.7613,14.705,14.7107,115300.0
2009-05-18 15:30:00,26.16,26.23,26.12,26.22,139500.0,14.7163,14.7557,14.6938,14.75,139500.0
2009-05-18 15:40:00,26.22,26.26,26.16,26.26,231000.0,14.75,14.7725,14.7163,14.7725,231000.0
2009-05-18 15:50:00,26.25,26.28,26.21,26.23,448300.0,14.7669,14.7838,14.7444,14.7557,448300.0
2009-05-19 09:30:00,26.26,26.65,25.88,26.65,137100.0,14.7725,14.9919,14.5588,14.9919,137100.0
2009-05-19 09:40:00,26.65,26.66,26.37,26.57,234300.0,14.9919,14.9976,14.8344,14.9469,234300.0
2009-05-19 09:50:00,26.58,26.58,26.09,26.19,130400.0,14.9526,14.9526,14.6769,14.7332,130400.0
2009-05-19 10:00:00,26.2,26.38,26.11,26.34,155400.0,14.7388,14.84,14.6882,14.8175,155400.0
2009-05-19 10:10:00,26.34,26.46,26.26,26.46,101500.0,14.8175,14.885,14.7725,14.885,101500.0
2009-05-19 10:20:00,26.46,26.65,26.34,26.6,110100.0,14.885,14.9919,14.8175,14.9638,110100.0
2009-05-19 10:30:00,26.61,26.84,26.54,26.82,110100.0,14.9694,15.0988,14.9301,15.0876,110100.0
2009-05-19 10:40:00,26.81,26.83,26.71,26.76,103600.0,15.0819,15.0932,15.0257,15.0538,103600.0
2009-05-19 10:50:00,26.76,26.79,26.68,26.7,48700.0,15.0538,15.0707,15.0088,15.0201,48700.0
2009-05-19 11:00:00,26.7,26.81,26.55,26.6,51500.0,15.0201,15.0819,14.9357,14.9638,51500.0
2009-05-19 11:10:00,26.6,26.68,26.53,26.65,61400.0,14.9638,15.0088,14.9244,14.9919,61400.0
2009-05-19 11:20:00,26.65,26.68,26.57,26.66,73500.0,14.9919,15.0088,14.9469,14.9976,73500.0
2009-05-19 11:30:00,26.66,26.8,26.66,26.78,73200.0,14.9976,15.0763,14.9976,15.0651,73200.0
2009-05-19 11:40:00,26.78,26.89,26.77,26.87,42000.0,15.0651,15.1269,15.0594,15.1157,42000.0
2009-05-19 11:50:00,26.86,26.88,26.79,26.87,41700.0,15.1101,15.1213,15.0707,15.1157,41700.0
2009-05-19 12:00:00,26.86,26.87,26.78,26.82,36500.0,15.1101,15.1157,15.0651,15.0876,36500.0
2009-05-19 12:10:00,26.82,26.94,26.79,26.94,32200.0,15.0876,15.1551,15.0707,15.1551,32200.0
2009-05-19 12:20:00,26.93,26.98,26.89,26.97,35100.0,15.1494,15.1776,15.1269,15.1719,35100.0
2009-05-19 12:30:00,26.96,26.97,26.88,26.91,51600.0,15.1663,15.1719,15.1213,15.1382,51600.0
2009-05-19 12:40:00,26.9,26.97,26.9,26.92,28400.0,15.1326,15.1719,15.1326,15.1438,28400.0
2009-05-19 12:50:00,26.93,26.93,26.81,26.81,53400.0,15.1494,15.1494,15.0819,15.0819,53400.0
2009-05-19 13:00:00,26.81,26.89,26.81,26.89,43000.0,15.0819,15.1269,15.0819,15.1269,43000.0
2009-05-19 13:10:00,26.9,26.95,26.83,26.94,51200.0,15.1326,15.1607,15.0932,15.1551,51200.0
2009-05-19 13:20:00,26.95,27.08,26.95,27.04,117000.0,15.1607,15.2338,15.1607,15.2113,117000.0
2009-05-19 13:30:00,27.04,27.11,27.0,27.1,80600.0,15.2113,15.2507,15.1888,15.2451,80600.0
2009-05-19 13:40:00,27.11,27.14,27.04,27.06,65200.0,15.2507,15.2676,15.2113,15.2226,65200.0
2009-05-19 13:50:00,27.05,27.11,26.99,27.11,97700.0,15.217,15.2507,15.1832,15.2507,97700.0
2009-05-19 14:00:00,27.11,27.14,27.01,27.13,79100.0,15.2507,15.2676,15.1945,15.262,79100.0
2009-05-19 14:10:00,27.13,27.14,27.08,27.13,42100.0,15.262,15.2676,15.2338,15.262,42100.0
2009-05-19 14:20:00,27.13,27.22,27.13,27.2,54100.0,15.262,15.3126,15.262,15.3013,54100.0
2009-05-19 14:30:00,27.2,27.24,27.16,27.2,63700.0,15.3013,15.3238,15.2788,15.3013,63700.0
2009-05-19 14:40:00,27.19,27.4,27.19,27.34,121000.0,15.2957,15.4138,15.2957,15.3801,121000.0
2009-05-19 14:50:00,27.34,27.35,27.25,27.27,86100.0,15.3801,15.3857,15.3295,15.3407,86100.0
2009-05-19 15:00:00,27.27,27.32,27.26,27.28,105200.0,15.3407,15.3688,15.3351,15.3463,105200.0
2009-05-19 15:10:00,27.28,27.28,27.17,27.2,98200.0,15.3463,15.3463,15.2845,15.3013,98200.0
2009-05-19 15:20:00,27.2,27.26,27.17,27.24,103000.0,15.3013,15.3351,15.2845,15.3238,103000.0
2009-05-19 15:30:00,27.24,27.25,27.04,27.08,190100.0,15.3238,15.3295,15.2113,15.2338,190100.0
2009-05-19 15:40:00,27.07,27.14,26.92,26.92,257000.0,15.2282,15.2676,15.1438,15.1438,257000.0
2009-05-19 15:50:00,26.92,26.98,26.82,26.86,389100.0,15.1438,15.1776,15.0876,15.1101,389100.0
2009-05-20 09:30:00,27.14,27.63,26.87,27.41,153000.0,15.2676,15.5432,15.1157,15.4195,153000.0
2009-05-20 09:40:00,27.45,27.81,27.42,27.73,277300.0,15.442,15.6445,15.4251,15.5995,277300.0
2009-05-20 09:50:00,27.74,27.8,27.63,27.65,106400.0,15.6051,15.6389,15.5432,15.5545,106400.0
2009-05-20 10:00:00,27.65,27.83,27.61,27.78,124300.0,15.5545,15.6557,15.532,15.6276,124300.0
2009-05-20 10:10:00,27.79,27.82,27.66,27.79,73300.0,15.6332,15.6501,15.5601,15.6332,73300.0
2009-05-20 10:20:00,27.79,27.87,27.69,27.76,142900.0,15.6332,15.6782,15.577,15.6164,142900.0
2009-05-20 10:30:00,27.76,27.79,27.64,27.66,121700.0,15.6164,15.6332,15.5489,15.5601,121700.0
2009-05-20 10:40:00,27.67,27.82,27.67,27.78,125700.0,15.5657,15.6501,15.5657,15.6276,125700.0
2009-05-20 10:50:00,27.79,27.84,27.72,27.79,293500.0,15.6332,15.6614,15.5939,15.6332,293500.0
2009-05-20 11:00:00,27.78,27.87,27.58,27.58,139000.0,15.6276,15.6782,15.5151,15.5151,139000.0
2009-05-20 11:10:00,27.57,27.6,27.39,27.4,187900.0,15.5095,15.5264,15.4082,15.4138,187900.0
2009-05-20 11:20:00,27.41,27.49,27.32,27.48,77900.0,15.4195,15.4645,15.3688,15.4588,77900.0
2009-05-20 11:30:00,27.48,27.55,27.45,27.5,37000.0,15.4588,15.4982,15.442,15.4701,37000.0
2009-05-20 11:40:00,27.49,27.64,27.48,27.48,35400.0,15.4645,15.5489,15.4588,15.4588,35400.0
2009-05-20 11:50:00,27.48,27.53,27.13,27.17,150200.0,15.4588,15.487,15.262,15.2845,150200.0
2009-05-20 12:00:00,27.16,27.19,27.01,27.01,70600.0,15.2788,15.2957,15.1945,15.1945,70600.0
2009-05-20 12:10:00,27.01,27.1,26.99,27.01,49100.0,15.1945,15.2451,15.1832,15.1945,49100.0
2009-05-20 12:20:00,27.02,27.05,26.95,27.03,61300.0,15.2001,15.217,15.1607,15.2057,61300.0
2009-05-20 12:30:00,27.03,27.03,26.76,26.82,76400.0,15.2057,15.2057,15.0538,15.0876,76400.0
2009-05-20 12:40:00,26.81,26.95,26.8,26.94,82200.0,15.0819,15.1607,15.0763,15.1551,82200.0
2009-05-20 12:50:00,26.94,26.96,26.7,26.71,80800.0,15.1551,15.1663,15.0201,15.0257,80800.0
2009-05-20 13:00:00,26.71,26.85,26.67,26.74,99200.0,15.0257,15.1044,15.0032,15.0426,99200.0
2009-05-20 13:10:00,26.74,26.86,26.74,26.79,34700.0,15.0426,15.1101,15.0426,15.0707,34700.0
2009-05-20 13:20:00,26.78,26.95,26.7,26.94,53600.0,15.0651,15.1607,15.0201,15.1551,53600.0
2009-05-20 13:30:00,26.95,27.04,26.89,27.02,38700.0,15.1607,15.2113,15.1269,15.2001,38700.0
2009-05-20 13:40:00,27.02,27.09,26.93,26.98,56000.0,15.2001,15.2395,15.1494,15.1776,56000.0
2009-05-20 13:50:00,26.98,27.03,26.97,27.01,31100.0,15.1776,15.2057,15.1719,15.1945,31100.0
2009-05-20 14:00:00,27.02,27.04,26.81,26.96,142400.0,15.2001,15.2113,15.0819,15.1663,142400.0
2009-05-20 14:10:00,26.95,27.14,26.92,27.14,69200.0,15.1607,15.2676,15.1438,15.2676,69200.0
2009-05-20 14:20:00,27.14,27.15,27.04,27.05,36900.0,15.2676,15.2732,15.2113,15.217,36900.0
2009-05-20 14:30:00,27.04,27.05,26.87,26.99,123900.0,15.2113,15.217,15.1157,15.1832,123900.0
2009-05-20 14:40:00,26.98,27.12,26.97,27.1,95800.0,15.1776,15.2563,15.1719,15.2451,95800.0
2009-05-20 14:50:00,27.09,27.17,27.0,27.03,117900.0,15.2395,15.2845,15.1888,15.2057,117900.0
2009-05-20 15:00:00,27.03,27.03,26.84,26.85,95300.0,15.2057,15.2057,15.0988,15.1044,95300.0
2009-05-20 15:10:00,26.84,26.89,26.75,26.82,102200.0,15.0988,15.1269,15.0482,15.0876,102200.0
2009-05-20 15:20:00,26.81,26.82,26.6,26.65,247100.0,15.0819,15.0876,14.9638,14.9919,247100.0
2009-05-20 15:30:00,26.65,26.71,26.55,26.64,182700.0,14.9919,15.0257,14.9357,14.9863,182700.0
2009-05-20 15:40:00,26.65,26.66,26.41,26.51,201100.0,14.9919,14.9976,14.8569,14.9132,201100.0
2009-05-20 15:50:00,26.5,26.6,26.49,26.55,250000.0,14.9076,14.9638,14.9019,14.9357,250000.0
2009-05-21 09:30:00,26.15,26.25,25.77,25.78,212400.0,14.7107,14.7669,14.4969,14.5025,212400.0
2009-05-21 09:40:00,25.76,26.22,25.6,26.09,287200.0,14.4913,14.75,14.4013,14.6769,287200.0
2009-05-21 09:50:00,26.11,26.39,25.98,26.0,174600.0,14.6882,14.8457,14.615,14.6263,174600.0
2009-05-21 10:00:00,26.0,26.27,25.9,26.21,152400.0,14.6263,14.7782,14.57,14.7444,152400.0
2009-05-21 10:10:00,26.19,26.21,25.91,25.94,107300.0,14.7332,14.7444,14.5756,14.5925,107300.0
2009-05-21 10:20:00,25.96,26.06,25.75,25.82,97300.0,14.6038,14.66,14.4856,14.525,97300.0
2009-05-21 10:30:00,25.82,25.86,25.75,25.78,48100.0,14.525,14.5475,14.4856,14.5025,48100.0
2009-05-21 10:40:00,25.79,25.92,25.78,25.8,52600.0,14.5081,14.5813,14.5025,14.5138,52600.0
2009-05-21 10:50:00,25.79,25.8,25.59,25.64,88700.0,14.5081,14.5138,14.3956,14.4238,88700.0
2009-05-21 11:00:00,25.63,25.68,25.56,25.58,130700.0,14.4181,14.4463,14.3788,14.39,130700.0
2009-05-21 11:10:00,25.58,25.87,25.58,25.85,146400.0,14.39,14.5531,14.39,14.5419,146400.0
2009-05-21 11:20:00,25.84,25.85,25.76,25.78,101200.0,14.5363,14.5419,14.4913,14.5025,101200.0
2009-05-21 11:30:00,25.78,25.92,25.78,25.89,113100.0,14.5025,14.5813,14.5025,14.5644,113100.0
2009-05-21 11:40:00,25.91,25.94,25.82,25.84,55300.0,14.5756,14.5925,14.525,14.5363,55300.0
2009-05-21 11:50:00,25.84,25.89,25.78,25.85,77500.0,14.5363,14.5644,14.5025,14.5419,77500.0
2009-05-21 12:00:00,25.85,25.89,25.74,25.77,61800.0,14.5419,14.5644,14.48,14.4969,61800.0
2009-05-21 12:10:00,25.76,25.76,25.62,25.65,73100.0,14.4913,14.4913,14.4125,14.4294,73100.0
2009-05-21 12:20:00,25.65,25.67,25.6,25.63,52100.0,14.4294,14.4406,14.4013,14.4181,52100.0
2009-05-21 12:30:00,25.62,25.73,25.6,25.72,58900.0,14.4125,14.4744,14.4013,14.4688,58900.0
2009-05-21 12:40:00,25.73,25.73,25.59,25.67,80700.0,14.4744,14.4744,14.3956,14.4406,80700.0
2009-05-21 12:50:00,25.68,25.69,25.59,25.66,104000.0,14.4463,14.4519,14.3956,14.435,104000.0
2009-05-21 13:00:00,25.65,25.74,25.58,25.59,127600.0,14.4294,14.48,14.39,14.3956,127600.0
2009-05-21 13:10:00,25.6,25.61,25.56,25.57,133700.0,14.4013,14.4069,14.3788,14.3844,133700.0
2009-05-21 13:20:00,25.56,25.65,25.5,25.58,182100.0,14.3788,14.4294,14.345,14.39,182100.0
2009-05-21 13:30:00,25.57,25.64,25.57,25.61,71300.0,14.3844,14.4238,14.3844,14.4069,71300.0
2009-05-21 13:40:00,25.61,25.76,25.6,25.74,70600.0,14.4069,14.4913,14.4013,14.48,70600.0
2009-05-21 13:50:00,25.73,25.75,25.62,25.63,87700.0,14.4744,14.4856,14.4125,14.4181,87700.0
2009-05-21 14:00:00,25.63,25.71,25.51,25.58,118000.0,14.4181,14.4631,14.3506,14.39,118000.0
2009-05-21 14:10:00,25.57,25.58,25.5,25.52,129200.0,14.3844,14.39,14.345,14.3563,129200.0
2009-05-21 14:20:00,25.53,25.55,25.52,25.52,108700.0,14.3619,14.3731,14.3563,14.3563,108700.0
2009-05-21 14:30:00,25.52,25.6,25.49,25.51,149900.0,14.3563,14.4013,14.3394,14.3506,149900.0
2009-05-21 14:40:00,25.5,25.52,25.43,25.48,152400.0,14.345,14.3563,14.3056,14.3338,152400.0
2009-05-21 14:50:00,25.48,25.53,25.42,25.53,86800.0,14.3338,14.3619,14.3,14.3619,86800.0
2009-05-21 15:00:00,25.53,25.63,25.5,25.55,145400.0,14.3619,14.4181,14.345,14.3731,145400.0
2009-05-21 15:10:00,25.55,25.68,25.54,25.65,91400.0,14.3731,14.4463,14.3675,14.4294,91400.0
2009-05-21 15:20:00,25.65,25.65,25.55,25.61,119900.0,14.4294,14.4294,14.3731,14.4069,119900.0
2009-05-21 15:30:00,25.63,25.79,25.62,25.72,218000.0,14.4181,14.5081,14.4125,14.4688,218000.0
2009-05-21 15:40:00,25.71,25.81,25.66,25.76,200500.0,14.4631,14.5194,14.435,14.4913,200500.0
2009-05-21 15:50:00,25.75,25.83,25.72,25.81,305600.0,14.4856,14.5306,14.4688,14.5194,305600.0
2009-05-22 09:30:00,25.79,25.99,25.49,25.62,122700.0,14.5081,14.6207,14.3394,14.4125,122700.0
2009-05-22 09:40:00,25.6,25.72,25.36,25.45,91000.0,14.4013,14.4688,14.2662,14.3169,91000.0
2009-05-22 09:50:00,25.45,25.64,25.27,25.56,144300.0,14.3169,14.4238,14.2156,14.3788,144300.0
2009-05-22 10:00:00,25.56,25.78,25.44,25.66,160000.0,14.3788,14.5025,14.3112,14.435,160000.0
2009-05-22 10:10:00,25.66,25.92,25.56,25.9,215500.0,14.435,14.5813,14.3788,14.57,215500.0
2009-05-22 10:20:00,25.9,25.99,25.78,25.85,186100.0,14.57,14.6207,14.5025,14.5419,186100.0
2009-05-22 10:30:00,25.84,25.87,25.67,25.68,121500.0,14.5363,14.5531,14.4406,14.4463,121500.0
2009-05-22 10:40:00,25.68,25.94,25.67,25.89,66400.0,14.4463,14.5925,14.4406,14.5644,66400.0
2009-05-22 10:50:00,25.88,25.95,25.79,25.83,47600.0,14.5588,14.5981,14.5081,14.5306,47600.0
2009-05-22 11:00:00,25.83,25.98,25.79,25.95,45500.0,14.5306,14.615,14.5081,14.5981,45500.0
2009-05-22 11:10:00,25.95,26.06,25.95,26.03,59500.0,14.5981,14.66,14.5981,14.6432,59500.0
2009-05-22 11:20:00,26.04,26.04,25.92,25.96,35500.0,14.6488,14.6488,14.5813,14.6038,35500.0
2009-05-22 11:30:00,25.97,26.0,25.86,25.86,26300.0,14.6094,14.6263,14.5475,14.5475,26300.0
2009-05-22 11:40:00,25.87,25.9,25.85,25.9,27500.0,14.5531,14.57,14.5419,14.57,27500.0
2009-05-22 11:50:00,25.9,25.91,25.72,25.75,68500.0,14.57,14.5756,14.4688,14.4856,68500.0
2009-05-22 12:00:00,25.76,25.84,25.75,25.83,40600.0,14.4913,14.5363,14.4856,14.5306,40600.0
2009-05-22 12:10:00,25.83,25.86,25.72,25.77,50100.0,14.5306,14.5475,14.4688,14.4969,50100.0
2009-05-22 12:20:00,25.78,25.78,25.69,25.7,53100.0,14.5025,14.5025,14.4519,14.4575,53100.0
2009-05-22 12:30:00,25.71,25.73,25.7,25.73,24700.0,14.4631,14.4744,14.4575,14.4744,24700.0
2009-05-22 12:40:00,25.74,25.79,25.74,25.76,42400.0,14.48,14.5081,14.48,14.4913,42400.0
2009-05-22 12:50:00,25.75,25.84,25.75,25.83,38500.0,14.4856,14.5363,14.4856,14.5306,38500.0
2009-05-22 13:00:00,25.83,25.87,25.75,25.76,71000.0,14.5306,14.5531,14.4856,14.4913,71000.0
2009-05-22 13:10:00,25.75,25.76,25.72,25.73,52600.0,14.4856,14.4913,14.4688,14.4744,52600.0
2009-05-22 13:20:00,25.73,25.74,25.66,25.67,50800.0,14.4744,14.48,14.435,14.4406,50800.0
2009-05-22 13:30:00,25.67,25.68,25.6,25.67,63000.0,14.4406,14.4463,14.4013,14.4406,63000.0
2009-05-22 13:40:00,25.67,25.82,25.67,25.75,59300.0,14.4406,14.525,14.4406,14.4856,59300.0
2009-05-22 13:50:00,25.76,25.78,25.64,25.76,62100.0,14.4913,14.5025,14.4238,14.4913,62100.0
2009-05-22 14:00:00,25.77,25.82,25.74,25.76,50800.0,14.4969,14.525,14.48,14.4913,50800.0
2009-05-22 14:10:00,25.75,25.78,25.74,25.78,21300.0,14.4856,14.5025,14.48,14.5025,21300.0
2009-05-22 14:20:00,25.77,25.83,25.76,25.81,46400.0,14.4969,14.5306,14.4913,14.5194,46400.0
2009-05-22 14:30:00,25.81,25.82,25.77,25.8,37500.0,14.5194,14.525,14.4969,14.5138,37500.0
2009-05-22 14:40:00,25.8,25.86,25.8,25.81,39900.0,14.5138,14.5475,14.5138,14.5194,39900.0
2009-05-22 14:50:00,25.81,25.87,25.77,25.86,85900.0,14.5194,14.5531,14.4969,14.5475,85900.0
2009-05-22 15:00:00,25.87,25.89,25.81,25.89,62100.0,14.5531,14.5644,14.5194,14.5644,62100.0
2009-05-22 15:10:00,25.89,25.94,25.73,25.79,109400.0,14.5644,14.5925,14.4744,14.5081,109400.0
2009-05-22 15:20:00,25.79,25.82,25.69,25.69,140400.0,14.5081,14.525,14.4519,14.4519,140400.0
2009-05-22 15:30:00,25.69,25.85,25.67,25.81,129400.0,14.4519,14.5419,14.4406,14.5194,129400.0
2009-05-22 15:40:00,25.8,25.8,25.59,25.61,147300.0,14.5138,14.5138,14.3956,14.4069,147300.0
2009-05-22 15:50:00,25.6,25.61,25.5,25.52,264800.0,14.4013,14.4069,14.345,14.3563,264800.0
2009-05-26 09:30:00,24.97,25.96,24.97,25.9,211500.0,14.0469,14.6038,14.0469,14.57,211500.0
2009-05-26 09:40:00,25.9,26.23,25.79,26.16,257100.0,14.57,14.7557,14.5081,14.7163,257100.0
2009-05-26 09:50:00,26.16,26.19,25.98,26.08,187900.0,14.7163,14.7332,14.615,14.6713,187900.0
2009-05-26 10:00:00,26.08,26.68,26.07,26.6,439900.0,14.6713,15.0088,14.6657,14.9638,439900.0
2009-05-26 10:10:00,26.6,26.92,26.58,26.84,237900.0,14.9638,15.1438,14.9526,15.0988,237900.0
2009-05-26 10:20:00,26.82,26.82,26.56,26.67,166300.0,15.0876,15.0876,14.9413,15.0032,166300.0
2009-05-26 10:30:00,26.7,26.79,26.63,26.68,156800.0,15.0201,15.0707,14.9807,15.0088,156800.0
2009-05-26 10:40:00,26.71,26.77,26.62,26.74,91000.0,15.0257,15.0594,14.9751,15.0426,91000.0
2009-05-26 10:50:00,26.74,26.86,26.7,26.78,79800.0,15.0426,15.1101,15.0201,15.0651,79800.0
2009-05-26 11:00:00,26.78,26.87,26.78,26.78,87600.0,15.0651,15.1157,15.0651,15.0651,87600.0
2009-05-26 11:10:00,26.77,26.86,26.76,26.84,64900.0,15.0594,15.1101,15.0538,15.0988,64900.0
2009-05-26 11:20:00,26.85,26.86,26.78,26.78,60900.0,15.1044,15.1101,15.0651,15.0651,60900.0
2009-05-26 11:30:00,26.78,26.81,26.63,26.68,64000.0,15.0651,15.0819,14.9807,15.0088,64000.0
2009-05-26 11:40:00,26.69,26.8,26.69,26.76,70400.0,15.0144,15.0763,15.0144,15.0538,70400.0
2009-05-26 11:50:00,26.75,26.83,26.71,26.8,50600.0,15.0482,15.0932,15.0257,15.0763,50600.0
2009-05-26 12:00:00,26.81,26.81,26.68,26.68,37200.0,15.0819,15.0819,15.0088,15.0088,37200.0
2009-05-26 12:10:00,26.7,26.75,26.67,26.71,34200.0,15.0201,15.0482,15.0032,15.0257,34200.0
2009-05-26 12:20:00,26.71,26.78,26.7,26.75,34500.0,15.0257,15.0651,15.0201,15.0482,34500.0
2009-05-26 12:30:00,26.74,26.74,26.69,26.7,22700.0,15.0426,15.0426,15.0144,15.0201,22700.0
2009-05-26 12:40:00,26.7,26.76,26.64,26.75,52300.0,15.0201,15.0538,14.9863,15.0482,52300.0
2009-05-26 12:50:00,26.76,26.87,26.75,26.78,67600.0,15.0538,15.1157,15.0482,15.0651,67600.0
2009-05-26 13:00:00,26.78,26.86,26.75,26.76,47300.0,15.0651,15.1101,15.0482,15.0538,47300.0
2009-05-26 13:10:00,26.75,26.75,26.66,26.73,57500.0,15.0482,15.0482,14.9976,15.0369,57500.0
2009-05-26 13:20:00,26.72,26.72,26.65,26.71,22000.0,15.0313,15.0313,14.9919,15.0257,22000.0
2009-05-26 13:30:00,26.71,26.72,26.65,26.69,31200.0,15.0257,15.0313,14.9919,15.0144,31200.0
2009-05-26 13:40:00,26.69,26.76,26.66,26.7,39900.0,15.0144,15.0538,14.9976,15.0201,39900.0
2009-05-26 13:50:00,26.73,26.74,26.64,26.71,33600.0,15.0369,15.0426,14.9863,15.0257,33600.0
2009-05-26 14:00:00,26.73,26.8,26.7,26.78,85600.0,15.0369,15.0763,15.0201,15.0651,85600.0
2009-05-26 14:10:00,26.78,26.8,26.71,26.76,42100.0,15.0651,15.0763,15.0257,15.0538,42100.0
2009-05-26 14:20:00,26.75,26.75,26.64,26.68,87400.0,15.0482,15.0482,14.9863,15.0088,87400.0
2009-05-26 14:30:00,26.68,26.75,26.68,26.72,61900.0,15.0088,15.0482,15.0088,15.0313,61900.0
2009-05-26 14:40:00,26.72,26.77,26.69,26.69,64100.0,15.0313,15.0594,15.0144,15.0144,64100.0
2009-05-26 14:50:00,26.69,26.69,26.62,26.64,52000.0,15.0144,15.0144,14.9751,14.9863,52000.0
2009-05-26 15:00:00,26.64,26.73,26.61,26.7,100500.0,14.9863,15.0369,14.9694,15.0201,100500.0
2009-05-26 15:10:00,26.71,26.76,26.53,26.61,120800.0,15.0257,15.0538,14.9244,14.9694,120800.0
2009-05-26 15:20:00,26.61,26.68,26.55,26.6,128600.0,14.9694,15.0088,14.9357,14.9638,128600.0
2009-05-26 15:30:00,26.59,26.71,26.57,26.68,139200.0,14.9582,15.0257,14.9469,15.0088,139200.0
2009-05-26 15:40:00,26.68,26.71,26.57,26.7,238600.0,15.0088,15.0257,14.9469,15.0201,238600.0
2009-05-26 15:50:00,26.7,26.84,26.64,26.77,459200.0,15.0201,15.0988,14.9863,15.0594,459200.0
2009-05-27 09:30:00,26.75,26.75,26.32,26.55,147500.0,15.0482,15.0482,14.8063,14.9357,147500.0
2009-05-27 09:40:00,26.56,26.81,26.44,26.81,138900.0,14.9413,15.0819,14.8738,15.0819,138900.0
2009-05-27 09:50:00,26.81,27.19,26.81,27.18,110300.0,15.0819,15.2957,15.0819,15.2901,110300.0
2009-05-27 10:00:00,27.19,27.3,26.98,27.04,223500.0,15.2957,15.3576,15.1776,15.2113,223500.0
2009-05-27 10:10:00,27.04,27.26,27.0,27.25,205500.0,15.2113,15.3351,15.1888,15.3295,205500.0
2009-05-27 10:20:00,27.27,27.49,27.27,27.31,119400.0,15.3407,15.4645,15.3407,15.3632,119400.0
2009-05-27 10:30:00,27.32,27.45,27.2,27.44,142600.0,15.3688,15.442,15.3013,15.4363,142600.0
2009-05-27 10:40:00,27.45,27.47,27.13,27.24,192300.0,15.442,15.4532,15.262,15.3238,192300.0
2009-05-27 10:50:00,27.25,27.3,27.16,27.25,474800.0,15.3295,15.3576,15.2788,15.3295,474800.0
2009-05-27 11:00:00,27.24,27.25,27.08,27.22,172700.0,15.3238,15.3295,15.2338,15.3126,172700.0
2009-05-27 11:10:00,27.24,27.28,27.16,27.2,159400.0,15.3238,15.3463,15.2788,15.3013,159400.0
2009-05-27 11:20:00,27.21,27.23,27.14,27.17,136600.0,15.307,15.3182,15.2676,15.2845,136600.0
2009-05-27 11:30:00,27.17,27.23,27.12,27.22,78000.0,15.2845,15.3182,15.2563,15.3126,78000.0
2009-05-27 11:40:00,27.21,27.22,27.14,27.21,65800.0,15.307,15.3126,15.2676,15.307,65800.0
2009-05-27 11:50:00,27.21,27.24,27.13,27.21,51000.0,15.307,15.3238,15.262,15.307,51000.0
2009-05-27 12:00:00,27.22,27.26,27.16,27.21,60600.0,15.3126,15.3351,15.2788,15.307,60600.0
2009-05-27 12:10:00,27.21,27.37,27.18,27.35,80300.0,15.307,15.397,15.2901,15.3857,80300.0
2009-05-27 12:20:00,27.35,27.36,27.23,27.23,76400.0,15.3857,15.3913,15.3182,15.3182,76400.0
2009-05-27 12:30:00,27.23,27.24,27.15,27.17,57400.0,15.3182,15.3238,15.2732,15.2845,57400.0
2009-05-27 12:40:00,27.18,27.27,27.16,27.26,112100.0,15.2901,15.3407,15.2788,15.3351,112100.0
2009-05-27 12:50:00,27.27,27.3,27.13,27.14,102900.0,15.3407,15.3576,15.262,15.2676,102900.0
2009-05-27 13:00:00,27.14,27.2,27.13,27.14,131100.0,15.2676,15.3013,15.262,15.2676,131100.0
2009-05-27 13:10:00,27.14,27.23,27.12,27.2,84500.0,15.2676,15.3182,15.2563,15.3013,84500.0
2009-05-27 13:20:00,27.2,27.22,27.17,27.18,73600.0,15.3013,15.3126,15.2845,15.2901,73600.0
2009-05-27 13:30:00,27.19,27.19,27.02,27.02,118700.0,15.2957,15.2957,15.2001,15.2001,118700.0
2009-05-27 13:40:00,27.02,27.09,26.91,26.93,121500.0,15.2001,15.2395,15.1382,15.1494,121500.0
2009-05-27 13:50:00,26.93,26.99,26.8,26.92,136600.0,15.1494,15.1832,15.0763,15.1438,136600.0
2009-05-27 14:00:00,26.92,26.92,26.66,26.71,190000.0,15.1438,15.1438,14.9976,15.0257,190000.0
2009-05-27 14:10:00,26.71,26.83,26.7,26.81,157500.0,15.0257,15.0932,15.0201,15.0819,157500.0
2009-05-27 14:20:00,26.81,26.81,26.65,26.75,135500.0,15.0819,15.0819,14.9919,15.0482,135500.0
2009-05-27 14:30:00,26.75,26.88,26.69,26.88,86500.0,15.0482,15.1213,15.0144,15.1213,86500.0
2009-05-27 14:40:00,26.88,27.01,26.88,26.98,103200.0,15.1213,15.1945,15.1213,15.1776,103200.0
2009-05-27 14:50:00,26.98,26.98,26.83,26.84,135600.0,15.1776,15.1776,15.0932,15.0988,135600.0
2009-05-27 15:00:00,26.84,26.97,26.81,26.9,161600.0,15.0988,15.1719,15.0819,15.1326,161600.0
2009-05-27 15:10:00,26.9,26.9,26.76,26.8,235900.0,15.1326,15.1326,15.0538,15.0763,235900.0
2009-05-27 15:20:00,26.8,26.81,26.6,26.64,357500.0,15.0763,15.0819,14.9638,14.9863,357500.0
2009-05-27 15:30:00,26.65,26.74,26.55,26.6,214300.0,14.9919,15.0426,14.9357,14.9638,214300.0
2009-05-27 15:40:00,26.61,26.77,26.61,26.72,198300.0,14.9694,15.0594,14.9694,15.0313,198300.0
2009-05-27 15:50:00,26.71,26.72,26.58,26.63,466700.0,15.0257,15.0313,14.9526,14.9807,466700.0
2009-05-28 09:30:00,26.84,27.22,26.71,26.81,149200.0,15.0988,15.3126,15.0257,15.0819,149200.0
2009-05-28 09:40:00,26.82,26.97,26.78,26.91,124900.0,15.0876,15.1719,15.0651,15.1382,124900.0
2009-05-28 09:50:00,26.91,26.93,26.46,26.48,187200.0,15.1382,15.1494,14.885,14.8963,187200.0
2009-05-28 10:00:00,26.49,26.49,25.98,26.09,282200.0,14.9019,14.9019,14.615,14.6769,282200.0
2009-05-28 10:10:00,26.08,26.32,25.9,26.28,199500.0,14.6713,14.8063,14.57,14.7838,199500.0
2009-05-28 10:20:00,26.27,26.37,26.03,26.18,131000.0,14.7782,14.8344,14.6432,14.7275,131000.0
2009-05-28 10:30:00,26.19,26.25,26.01,26.01,113400.0,14.7332,14.7669,14.6319,14.6319,113400.0
2009-05-28 10:40:00,26.0,26.06,25.85,26.03,230100.0,14.6263,14.66,14.5419,14.6432,230100.0
2009-05-28 10:50:00,26.04,26.18,25.95,26.14,76100.0,14.6488,14.7275,14.5981,14.705,76100.0
2009-05-28 11:00:00,26.13,26.27,26.11,26.27,139300.0,14.6994,14.7782,14.6882,14.7782,139300.0
2009-05-28 11:10:00,26.27,26.27,25.99,25.99,124700.0,14.7782,14.7782,14.6207,14.6207,124700.0
2009-05-28 11:20:00,26.0,26.14,25.95,26.03,90300.0,14.6263,14.705,14.5981,14.6432,90300.0
2009-05-28 11:30:00,26.04,26.11,26.0,26.07,72000.0,14.6488,14.6882,14.6263,14.6657,72000.0
2009-05-28 11:40:00,26.08,26.22,26.02,26.17,93100.0,14.6713,14.75,14.6375,14.7219,93100.0
2009-05-28 11:50:00,26.17,26.22,26.12,26.19,91300.0,14.7219,14.75,14.6938,14.7332,91300.0
2009-05-28 12:00:00,26.2,26.23,25.93,25.95,85700.0,14.7388,14.7557,14.5869,14.5981,85700.0
2009-05-28 12:10:00,25.95,26.02,25.94,25.95,60800.0,14.5981,14.6375,14.5925,14.5981,60800.0
2009-05-28 12:20:00,25.93,26.0,25.89,25.94,72300.0,14.5869,14.6263,14.5644,14.5925,72300.0
2009-05-28 12:30:00,25.94,25.94,25.83,25.84,53200.0,14.5925,14.5925,14.5306,14.5363,53200.0
2009-05-28 12:40:00,25.84,25.86,25.75,25.83,99600.0,14.5363,14.5475,14.4856,14.5306,99600.0
2009-05-28 12:50:00,25.83,25.91,25.8,25.91,38300.0,14.5306,14.5756,14.5138,14.5756,38300.0
2009-05-28 13:00:00,25.92,26.1,25.92,26.04,115400.0,14.5813,14.6825,14.5813,14.6488,115400.0
2009-05-28 13:10:00,26.05,26.35,26.05,26.31,137700.0,14.6544,14.8232,14.6544,14.8007,137700.0
2009-05-28 13:20:00,26.32,26.4,26.31,26.32,87000.0,14.8063,14.8513,14.8007,14.8063,87000.0
2009-05-28 13:30:00,26.32,26.46,26.27,26.41,108700.0,14.8063,14.885,14.7782,14.8569,108700.0
2009-05-28 13:40:00,26.4,26.45,26.28,26.34,70200.0,14.8513,14.8794,14.7838,14.8175,70200.0
2009-05-28 13:50:00,26.34,26.41,26.24,26.37,49100.0,14.8175,14.8569,14.7613,14.8344,49100.0
2009-05-28 14:00:00,26.37,26.48,26.34,26.43,60800.0,14.8344,14.8963,14.8175,14.8682,60800.0
2009-05-28 14:10:00,26.44,26.46,26.31,26.4,49300.0,14.8738,14.885,14.8007,14.8513,49300.0
2009-05-28 14:20:00,26.4,26.57,26.4,26.48,76200.0,14.8513,14.9469,14.8513,14.8963,76200.0
2009-05-28 14:30:00,26.48,26.6,26.46,26.54,59300.0,14.8963,14.9638,14.885,14.9301,59300.0
2009-05-28 14:40:00,26.54,26.55,26.44,26.54,68000.0,14.9301,14.9357,14.8738,14.9301,68000.0
2009-05-28 14:50:00,26.53,26.59,26.48,26.57,94600.0,14.9244,14.9582,14.8963,14.9469,94600.0
2009-05-28 15:00:00,26.57,26.67,26.55,26.64,135300.0,14.9469,15.0032,14.9357,14.9863,135300.0
2009-05-28 15:10:00,26.63,26.65,26.57,26.62,140400.0,14.9807,14.9919,14.9469,14.9751,140400.0
2009-05-28 15:20:00,26.62,26.67,26.56,26.66,110300.0,14.9751,15.0032,14.9413,14.9976,110300.0
2009-05-28 15:30:00,26.66,26.75,26.6,26.66,155200.0,14.9976,15.0482,14.9638,14.9976,155200.0
2009-05-28 15:40:00,26.66,26.82,26.62,26.81,222200.0,14.9976,15.0876,14.9751,15.0819,222200.0
2009-05-28 15:50:00,26.82,26.89,26.71,26.76,358200.0,15.0876,15.1269,15.0257,15.0538,358200.0
2009-05-29 09:30:00,26.76,26.94,26.47,26.85,114800.0,15.0538,15.1551,14.8907,15.1044,114800.0
2009-05-29 09:40:00,26.81,27.0,26.6,26.88,261100.0,15.0819,15.1888,14.9638,15.1213,261100.0
2009-05-29 09:50:00,26.86,26.99,26.77,26.96,121900.0,15.1101,15.1832,15.0594,15.1663,121900.0
2009-05-29 10:00:00,26.98,27.1,26.8,27.0,191000.0,15.1776,15.2451,15.0763,15.1888,191000.0
2009-05-29 10:10:00,26.98,27.07,26.85,27.0,141600.0,15.1776,15.2282,15.1044,15.1888,141600.0
2009-05-29 10:20:00,26.99,27.18,26.98,27.11,87800.0,15.1832,15.2901,15.1776,15.2507,87800.0
2009-05-29 10:30:00,27.13,27.15,26.91,26.97,90500.0,15.262,15.2732,15.1382,15.1719,90500.0
2009-05-29 10:40:00,26.96,27.0,26.81,26.91,102600.0,15.1663,15.1888,15.0819,15.1382,102600.0
2009-05-29 10:50:00,26.9,27.0,26.87,26.95,60700.0,15.1326,15.1888,15.1157,15.1607,60700.0
2009-05-29 11:00:00,26.96,27.0,26.82,26.86,93700.0,15.1663,15.1888,15.0876,15.1101,93700.0
2009-05-29 11:10:00,26.86,26.87,26.68,26.69,85500.0,15.1101,15.1157,15.0088,15.0144,85500.0
2009-05-29 11:20:00,26.69,26.69,26.45,26.45,174200.0,15.0144,15.0144,14.8794,14.8794,174200.0
2009-05-29 11:30:00,26.47,26.56,26.43,26.45,117400.0,14.8907,14.9413,14.8682,14.8794,117400.0
2009-05-29 11:40:00,26.43,26.5,26.37,26.48,168400.0,14.8682,14.9076,14.8344,14.8963,168400.0
2009-05-29 11:50:00,26.5,26.5,26.36,26.37,113600.0,14.9076,14.9076,14.8288,14.8344,113600.0
2009-05-29 12:00:00,26.37,26.45,26.37,26.44,51200.0,14.8344,14.8794,14.8344,14.8738,51200.0
2009-05-29 12:10:00,26.43,26.58,26.43,26.56,139100.0,14.8682,14.9526,14.8682,14.9413,139100.0
2009-05-29 12:20:00,26.56,26.61,26.49,26.5,135100.0,14.9413,14.9694,14.9019,14.9076,135100.0
2009-05-29 12:30:00,26.49,26.51,26.42,26.42,89800.0,14.9019,14.9132,14.8625,14.8625,89800.0
2009-05-29 12:40:00,26.43,26.48,26.38,26.42,64400.0,14.8682,14.8963,14.84,14.8625,64400.0
2009-05-29 12:50:00,26.42,26.44,26.39,26.42,37400.0,14.8625,14.8738,14.8457,14.8625,37400.0
2009-05-29 13:00:00,26.43,26.55,26.42,26.49,52200.0,14.8682,14.9357,14.8625,14.9019,52200.0
2009-05-29 13:10:00,26.49,26.53,26.48,26.53,49000.0,14.9019,14.9244,14.8963,14.9244,49000.0
2009-05-29 13:20:00,26.52,26.6,26.51,26.59,60900.0,14.9188,14.9638,14.9132,14.9582,60900.0
2009-05-29 13:30:00,26.59,26.7,26.58,26.64,135800.0,14.9582,15.0201,14.9526,14.9863,135800.0
2009-05-29 13:40:00,26.64,26.7,26.64,26.68,74700.0,14.9863,15.0201,14.9863,15.0088,74700.0
2009-05-29 13:50:00,26.69,26.7,26.66,26.7,80400.0,15.0144,15.0201,14.9976,15.0201,80400.0
2009-05-29 14:00:00,26.7,26.75,26.67,26.73,87400.0,15.0201,15.0482,15.0032,15.0369,87400.0
2009-05-29 14:10:00,26.73,26.8,26.71,26.72,56100.0,15.0369,15.0763,15.0257,15.0313,56100.0
2009-05-29 14:20:00,26.72,26.73,26.64,26.65,71200.0,15.0313,15.0369,14.9863,14.9919,71200.0
2009-05-29 14:30:00,26.65,26.65,26.56,26.61,83400.0,14.9919,14.9919,14.9413,14.9694,83400.0
2009-05-29 14:40:00,26.61,26.63,26.52,26.52,62100.0,14.9694,14.9807,14.9188,14.9188,62100.0
2009-05-29 14:50:00,26.53,26.53,26.44,26.53,121100.0,14.9244,14.9244,14.8738,14.9244,121100.0
2009-05-29 15:00:00,26.53,26.67,26.51,26.64,124900.0,14.9244,15.0032,14.9132,14.9863,124900.0
2009-05-29 15:10:00,26.65,26.67,26.57,26.63,117200.0,14.9919,15.0032,14.9469,14.9807,117200.0
2009-05-29 15:20:00,26.63,26.64,26.46,26.6,163100.0,14.9807,14.9863,14.885,14.9638,163100.0
2009-05-29 15:30:00,26.6,26.7,26.59,26.63,177800.0,14.9638,15.0201,14.9582,14.9807,177800.0
2009-05-29 15:40:00,26.63,26.77,26.62,26.76,199100.0,14.9807,15.0594,14.9751,15.0538,199100.0
2009-05-29 15:50:00,26.76,26.98,26.76,26.98,421300.0,15.0538,15.1776,15.0538,15.1776,421300.0
2009-06-01 09:30:00,27.49,28.05,27.4,27.91,210900.0,15.4645,15.7795,15.4138,15.7007,210900.0
2009-06-01 09:40:00,27.94,28.17,27.87,28.1,167200.0,15.7176,15.847,15.6782,15.8076,167200.0
2009-06-01 09:50:00,28.08,28.35,28.04,28.18,187000.0,15.7964,15.9483,15.7739,15.8526,187000.0
2009-06-01 10:00:00,28.2,28.49,28.2,28.49,276100.0,15.8639,16.027,15.8639,16.027,276100.0
2009-06-01 10:10:00,28.49,28.71,28.46,28.66,232300.0,16.027,16.1508,16.0101,16.1227,232300.0
2009-06-01 10:20:00,28.66,28.8,28.63,28.68,117200.0,16.1227,16.2014,16.1058,16.1339,117200.0
2009-06-01 10:30:00,28.67,28.79,28.63,28.77,275800.0,16.1283,16.1958,16.1058,16.1845,275800.0
2009-06-01 10:40:00,28.77,28.93,28.73,28.88,270400.0,16.1845,16.2745,16.162,16.2464,270400.0
2009-06-01 10:50:00,28.88,28.9,28.7,28.73,247300.0,16.2464,16.2577,16.1452,16.162,247300.0
2009-06-01 11:00:00,28.74,28.92,28.74,28.88,123000.0,16.1677,16.2689,16.1677,16.2464,123000.0
2009-06-01 11:10:00,28.87,28.91,28.77,28.78,124200.0,16.2408,16.2633,16.1845,16.1902,124200.0
2009-06-01 11:20:00,28.79,28.86,28.75,28.84,145300.0,16.1958,16.2352,16.1733,16.2239,145300.0
2009-06-01 11:30:00,28.84,28.84,28.79,28.83,58600.0,16.2239,16.2239,16.1958,16.2183,58600.0
2009-06-01 11:40:00,28.83,28.91,28.79,28.91,82000.0,16.2183,16.2633,16.1958,16.2633,82000.0
2009-06-01 11:50:00,28.91,28.94,28.8,28.88,85500.0,16.2633,16.2802,16.2014,16.2464,85500.0
2009-06-01 12:00:00,28.88,28.96,28.86,28.94,61800.0,16.2464,16.2914,16.2352,16.2802,61800.0
2009-06-01 12:10:00,28.94,28.99,28.93,28.95,39800.0,16.2802,16.3083,16.2745,16.2858,39800.0
2009-06-01 12:20:00,28.96,29.16,28.95,29.12,119600.0,16.2914,16.4039,16.2858,16.3814,119600.0
2009-06-01 12:30:00,29.15,29.43,29.13,29.37,339400.0,16.3983,16.5558,16.3871,16.5221,339400.0
2009-06-01 12:40:00,29.37,29.5,29.37,29.49,135800.0,16.5221,16.5952,16.5221,16.5896,135800.0
2009-06-01 12:50:00,29.5,29.63,29.45,29.45,431200.0,16.5952,16.6683,16.5671,16.5671,431200.0
2009-06-01 13:00:00,29.46,29.53,29.44,29.53,191600.0,16.5727,16.6121,16.5614,16.6121,191600.0
2009-06-01 13:10:00,29.52,29.59,29.46,29.5,370600.0,16.6064,16.6458,16.5727,16.5952,370600.0
2009-06-01 13:20:00,29.5,29.63,29.5,29.6,203800.0,16.5952,16.6683,16.5952,16.6515,203800.0
2009-06-01 13:30:00,29.61,29.67,29.55,29.58,249400.0,16.6571,16.6908,16.6233,16.6402,249400.0
2009-06-01 13:40:00,29.58,29.65,29.54,29.61,305500.0,16.6402,16.6796,16.6177,16.6571,305500.0
2009-06-01 13:50:00,29.6,29.65,29.54,29.62,101800.0,16.6515,16.6796,16.6177,16.6627,101800.0
2009-06-01 14:00:00,29.63,29.64,29.53,29.54,100400.0,16.6683,16.674,16.6121,16.6177,100400.0
2009-06-01 14:10:00,29.54,29.57,29.46,29.48,140200.0,16.6177,16.6346,16.5727,16.5839,140200.0
2009-06-01 14:20:00,29.48,29.54,29.42,29.46,101000.0,16.5839,16.6177,16.5502,16.5727,101000.0
2009-06-01 14:30:00,29.46,29.5,29.37,29.46,164500.0,16.5727,16.5952,16.5221,16.5727,164500.0
2009-06-01 14:40:00,29.46,29.54,29.43,29.46,148200.0,16.5727,16.6177,16.5558,16.5727,148200.0
2009-06-01 14:50:00,29.46,29.53,29.38,29.51,129000.0,16.5727,16.6121,16.5277,16.6008,129000.0
2009-06-01 15:00:00,29.51,29.55,29.35,29.37,127900.0,16.6008,16.6233,16.5108,16.5221,127900.0
2009-06-01 15:10:00,29.37,29.39,29.19,29.3,249200.0,16.5221,16.5333,16.4208,16.4827,249200.0
2009-06-01 15:20:00,29.28,29.46,29.23,29.45,199600.0,16.4714,16.5727,16.4433,16.5671,199600.0
2009-06-01 15:30:00,29.46,29.59,29.4,29.51,258100.0,16.5727,16.6458,16.5389,16.6008,258100.0
2009-06-01 15:40:00,29.5,29.58,29.38,29.44,309400.0,16.5952,16.6402,16.5277,16.5614,309400.0
2009-06-01 15:50:00,29.45,29.6,29.38,29.46,697400.0,16.5671,16.6515,16.5277,16.5727,697400.0
2009-06-02 09:30:00,29.14,29.4,28.6,28.67,361300.0,16.3927,16.5389,16.0889,16.1283,361300.0
2009-06-02 09:40:00,28.66,28.83,28.52,28.66,412900.0,16.1227,16.2183,16.0439,16.1227,412900.0
2009-06-02 09:50:00,28.66,28.77,28.61,28.68,304200.0,16.1227,16.1845,16.0945,16.1339,304200.0
2009-06-02 10:00:00,28.68,29.1,28.64,28.7,542700.0,16.1339,16.3702,16.1114,16.1452,542700.0
2009-06-02 10:10:00,28.7,28.72,28.38,28.48,267300.0,16.1452,16.1564,15.9651,16.0214,267300.0
2009-06-02 10:20:00,28.47,28.56,28.26,28.46,164000.0,16.0158,16.0664,15.8976,16.0101,164000.0
2009-06-02 10:30:00,28.47,28.55,28.19,28.32,307500.0,16.0158,16.0608,15.8583,15.9314,307500.0
2009-06-02 10:40:00,28.34,28.39,28.2,28.24,215700.0,15.9426,15.9708,15.8639,15.8864,215700.0
2009-06-02 10:50:00,28.24,28.25,27.91,28.01,286600.0,15.8864,15.892,15.7007,15.757,286600.0
2009-06-02 11:00:00,28.01,28.05,27.8,27.84,305200.0,15.757,15.7795,15.6389,15.6614,305200.0
2009-06-02 11:10:00,27.85,28.01,27.8,27.99,239500.0,15.667,15.757,15.6389,15.7457,239500.0
2009-06-02 11:20:00,27.99,28.17,27.98,28.03,126200.0,15.7457,15.847,15.7401,15.7683,126200.0
2009-06-02 11:30:00,28.02,28.06,27.75,27.76,164700.0,15.7626,15.7851,15.6107,15.6164,164700.0
2009-06-02 11:40:00,27.77,27.79,27.69,27.75,117200.0,15.622,15.6332,15.577,15.6107,117200.0
2009-06-02 11:50:00,27.74,27.88,27.72,27.85,113400.0,15.6051,15.6839,15.5939,15.667,113400.0
2009-06-02 12:00:00,27.84,27.92,27.8,27.82,135500.0,15.6614,15.7064,15.6389,15.6501,135500.0
2009-06-02 12:10:00,27.82,27.83,27.76,27.77,80800.0,15.6501,15.6557,15.6164,15.622,80800.0
2009-06-02 12:20:00,27.78,27.85,27.74,27.74,79700.0,15.6276,15.667,15.6051,15.6051,79700.0
2009-06-02 12:30:00,27.74,27.78,27.67,27.76,87800.0,15.6051,15.6276,15.5657,15.6164,87800.0
2009-06-02 12:40:00,27.76,27.87,27.75,27.85,58500.0,15.6164,15.6782,15.6107,15.667,58500.0
2009-06-02 12:50:00,27.85,28.03,27.83,28.0,112500.0,15.667,15.7683,15.6557,15.7514,112500.0
2009-06-02 13:00:00,27.99,28.01,27.91,27.97,80600.0,15.7457,15.757,15.7007,15.7345,80600.0
2009-06-02 13:10:00,27.98,27.99,27.86,27.89,80300.0,15.7401,15.7457,15.6726,15.6895,80300.0
2009-06-02 13:20:00,27.89,28.06,27.86,27.99,97800.0,15.6895,15.7851,15.6726,15.7457,97800.0
2009-06-02 13:30:00,28.0,28.08,27.99,28.0,85200.0,15.7514,15.7964,15.7457,15.7514,85200.0
2009-06-02 13:40:00,27.99,28.03,27.99,27.99,73300.0,15.7457,15.7683,15.7457,15.7457,73300.0
2009-06-02 13:50:00,27.99,28.02,27.95,28.01,49300.0,15.7457,15.7626,15.7232,15.757,49300.0
2009-06-02 14:00:00,28.0,28.01,27.9,27.95,73400.0,15.7514,15.757,15.6951,15.7232,73400.0
2009-06-02 14:10:00,27.95,28.0,27.93,28.0,107900.0,15.7232,15.7514,15.712,15.7514,107900.0
2009-06-02 14:20:00,27.99,28.03,27.93,27.97,246900.0,15.7457,15.7683,15.712,15.7345,246900.0
2009-06-02 14:30:00,27.97,28.01,27.92,27.99,113100.0,15.7345,15.757,15.7064,15.7457,113100.0
2009-06-02 14:40:00,27.98,28.08,27.96,27.97,82100.0,15.7401,15.7964,15.7289,15.7345,82100.0
2009-06-02 14:50:00,27.96,28.0,27.93,27.94,84700.0,15.7289,15.7514,15.712,15.7176,84700.0
2009-06-02 15:00:00,27.94,28.03,27.94,28.0,140000.0,15.7176,15.7683,15.7176,15.7514,140000.0
2009-06-02 15:10:00,28.0,28.0,27.9,27.93,95600.0,15.7514,15.7514,15.6951,15.712,95600.0
2009-06-02 15:20:00,27.93,27.97,27.85,27.9,123800.0,15.712,15.7345,15.667,15.6951,123800.0
2009-06-02 15:30:00,27.9,27.98,27.83,27.98,168900.0,15.6951,15.7401,15.6557,15.7401,168900.0
2009-06-02 15:40:00,27.98,27.99,27.89,27.96,231600.0,15.7401,15.7457,15.6895,15.7289,231600.0
2009-06-02 15:50:00,27.96,28.0,27.81,27.92,567800.0,15.7289,15.7514,15.6445,15.7064,567800.0
2009-06-03 09:30:00,27.34,27.8,27.16,27.32,225900.0,15.3801,15.6389,15.2788,15.3688,225900.0
2009-06-03 09:40:00,27.33,27.46,27.18,27.34,186600.0,15.3745,15.4476,15.2901,15.3801,186600.0
2009-06-03 09:50:00,27.34,27.38,27.06,27.17,185500.0,15.3801,15.4026,15.2226,15.2845,185500.0
2009-06-03 10:00:00,27.17,27.18,26.91,26.97,193100.0,15.2845,15.2901,15.1382,15.1719,193100.0
2009-06-03 10:10:00,26.99,27.13,26.97,26.99,111700.0,15.1832,15.262,15.1719,15.1832,111700.0
2009-06-03 10:20:00,27.0,27.2,26.96,27.18,122300.0,15.1888,15.3013,15.1663,15.2901,122300.0
2009-06-03 10:30:00,27.19,27.25,27.1,27.1,196500.0,15.2957,15.3295,15.2451,15.2451,196500.0
2009-06-03 10:40:00,27.1,27.17,27.02,27.1,109900.0,15.2451,15.2845,15.2001,15.2451,109900.0
2009-06-03 10:50:00,27.1,27.13,27.07,27.13,83800.0,15.2451,15.262,15.2282,15.262,83800.0
2009-06-03 11:00:00,27.13,27.13,27.04,27.07,56800.0,15.262,15.262,15.2113,15.2282,56800.0
2009-06-03 11:10:00,27.07,27.07,26.96,26.99,55700.0,15.2282,15.2282,15.1663,15.1832,55700.0
2009-06-03 11:20:00,27.0,27.15,27.0,27.1,105300.0,15.1888,15.2732,15.1888,15.2451,105300.0
2009-06-03 11:30:00,27.1,27.2,27.09,27.18,105300.0,15.2451,15.3013,15.2395,15.2901,105300.0
2009-06-03 11:40:00,27.19,27.23,27.04,27.11,80500.0,15.2957,15.3182,15.2113,15.2507,80500.0
2009-06-03 11:50:00,27.1,27.12,27.03,27.05,66000.0,15.2451,15.2563,15.2057,15.217,66000.0
2009-06-03 12:00:00,27.05,27.06,27.01,27.05,68100.0,15.217,15.2226,15.1945,15.217,68100.0
2009-06-03 12:10:00,27.04,27.1,27.0,27.09,65400.0,15.2113,15.2451,15.1888,15.2395,65400.0
2009-06-03 12:20:00,27.09,27.1,26.89,26.89,74300.0,15.2395,15.2451,15.1269,15.1269,74300.0
2009-06-03 12:30:00,26.88,26.99,26.88,26.99,37900.0,15.1213,15.1832,15.1213,15.1832,37900.0
2009-06-03 12:40:00,26.99,27.02,26.97,26.98,55900.0,15.1832,15.2001,15.1719,15.1776,55900.0
2009-06-03 12:50:00,26.98,26.99,26.9,26.93,53400.0,15.1776,15.1832,15.1326,15.1494,53400.0
2009-06-03 13:00:00,26.93,26.97,26.9,26.95,62000.0,15.1494,15.1719,15.1326,15.1607,62000.0
2009-06-03 13:10:00,26.95,26.96,26.89,26.91,62500.0,15.1607,15.1663,15.1269,15.1382,62500.0
2009-06-03 13:20:00,26.9,26.95,26.9,26.94,37200.0,15.1326,15.1607,15.1326,15.1551,37200.0
2009-06-03 13:30:00,26.94,27.0,26.94,26.99,49300.0,15.1551,15.1888,15.1551,15.1832,49300.0
2009-06-03 13:40:00,27.0,27.0,26.89,26.9,78900.0,15.1888,15.1888,15.1269,15.1326,78900.0
2009-06-03 13:50:00,26.89,27.0,26.88,26.99,64400.0,15.1269,15.1888,15.1213,15.1832,64400.0
2009-06-03 14:00:00,26.99,27.0,26.89,26.93,91600.0,15.1832,15.1888,15.1269,15.1494,91600.0
2009-06-03 14:10:00,26.93,27.02,26.89,26.98,100900.0,15.1494,15.2001,15.1269,15.1776,100900.0
2009-06-03 14:20:00,26.98,27.04,26.92,27.0,108900.0,15.1776,15.2113,15.1438,15.1888,108900.0
2009-06-03 14:30:00,26.99,27.01,26.92,26.97,76900.0,15.1832,15.1945,15.1438,15.1719,76900.0
2009-06-03 14:40:00,26.97,27.03,26.97,26.99,84400.0,15.1719,15.2057,15.1719,15.1832,84400.0
2009-06-03 14:50:00,27.0,27.07,26.99,27.04,217100.0,15.1888,15.2282,15.1832,15.2113,217100.0
2009-06-03 15:00:00,27.04,27.07,26.97,27.04,148400.0,15.2113,15.2282,15.1719,15.2113,148400.0
2009-06-03 15:10:00,27.04,27.13,27.01,27.08,73100.0,15.2113,15.262,15.1945,15.2338,73100.0
2009-06-03 15:20:00,27.07,27.09,26.98,26.98,100800.0,15.2282,15.2395,15.1776,15.1776,100800.0
2009-06-03 15:30:00,26.97,27.06,26.97,27.01,197500.0,15.1719,15.2226,15.1719,15.1945,197500.0
2009-06-03 15:40:00,27.01,27.14,27.0,27.13,293400.0,15.1945,15.2676,15.1888,15.262,293400.0
2009-06-03 15:50:00,27.13,27.23,27.09,27.17,574700.0,15.262,15.3182,15.2395,15.2845,574700.0
2009-06-04 09:30:00,27.16,27.91,26.93,27.68,286300.0,15.2788,15.7007,15.1494,15.5714,286300.0
2009-06-04 09:40:00,27.68,27.88,27.44,27.44,193600.0,15.5714,15.6839,15.4363,15.4363,193600.0
2009-06-04 09:50:00,27.46,27.74,27.33,27.74,186000.0,15.4476,15.6051,15.3745,15.6051,186000.0
2009-06-04 10:00:00,27.74,27.74,27.22,27.27,236200.0,15.6051,15.6051,15.3126,15.3407,236200.0
2009-06-04 10:10:00,27.29,27.37,27.08,27.09,195600.0,15.352,15.397,15.2338,15.2395,195600.0
2009-06-04 10:20:00,27.09,27.23,27.03,27.14,255300.0,15.2395,15.3182,15.2057,15.2676,255300.0
2009-06-04 10:30:00,27.14,27.4,27.13,27.38,64400.0,15.2676,15.4138,15.262,15.4026,64400.0
2009-06-04 10:40:00,27.38,27.45,27.29,27.42,121500.0,15.4026,15.442,15.352,15.4251,121500.0
2009-06-04 10:50:00,27.44,27.56,27.4,27.52,90300.0,15.4363,15.5039,15.4138,15.4814,90300.0
2009-06-04 11:00:00,27.51,27.65,27.5,27.65,114600.0,15.4757,15.5545,15.4701,15.5545,114600.0
2009-06-04 11:10:00,27.64,27.74,27.55,27.68,227300.0,15.5489,15.6051,15.4982,15.5714,227300.0
2009-06-04 11:20:00,27.69,27.69,27.41,27.46,134400.0,15.577,15.577,15.4195,15.4476,134400.0
2009-06-04 11:30:00,27.46,27.52,27.42,27.5,60400.0,15.4476,15.4814,15.4251,15.4701,60400.0
2009-06-04 11:40:00,27.49,27.5,27.38,27.45,63400.0,15.4645,15.4701,15.4026,15.442,63400.0
2009-06-04 11:50:00,27.45,27.51,27.39,27.39,45400.0,15.442,15.4757,15.4082,15.4082,45400.0
2009-06-04 12:00:00,27.39,27.39,27.2,27.27,102500.0,15.4082,15.4082,15.3013,15.3407,102500.0
2009-06-04 12:10:00,27.27,27.41,27.26,27.41,56200.0,15.3407,15.4195,15.3351,15.4195,56200.0
2009-06-04 12:20:00,27.41,27.52,27.4,27.5,36300.0,15.4195,15.4814,15.4138,15.4701,36300.0
2009-06-04 12:30:00,27.52,27.56,27.51,27.55,31000.0,15.4814,15.5039,15.4757,15.4982,31000.0
2009-06-04 12:40:00,27.53,27.62,27.53,27.57,49800.0,15.487,15.5376,15.487,15.5095,49800.0
2009-06-04 12:50:00,27.57,27.59,27.52,27.58,34400.0,15.5095,15.5207,15.4814,15.5151,34400.0
2009-06-04 13:00:00,27.59,27.64,27.54,27.61,75500.0,15.5207,15.5489,15.4926,15.532,75500.0
2009-06-04 13:10:00,27.61,27.68,27.6,27.68,82900.0,15.532,15.5714,15.5264,15.5714,82900.0
2009-06-04 13:20:00,27.68,27.7,27.63,27.69,43000.0,15.5714,15.5826,15.5432,15.577,43000.0
2009-06-04 13:30:00,27.69,27.77,27.63,27.76,79300.0,15.577,15.622,15.5432,15.6164,79300.0
2009-06-04 13:40:00,27.77,27.79,27.62,27.7,100800.0,15.622,15.6332,15.5376,15.5826,100800.0
2009-06-04 13:50:00,27.69,27.7,27.6,27.68,96900.0,15.577,15.5826,15.5264,15.5714,96900.0
2009-06-04 14:00:00,27.7,27.74,27.63,27.69,158500.0,15.5826,15.6051,15.5432,15.577,158500.0
2009-06-04 14:10:00,27.69,27.72,27.59,27.64,71000.0,15.577,15.5939,15.5207,15.5489,71000.0
2009-06-04 14:20:00,27.63,27.72,27.63,27.7,47600.0,15.5432,15.5939,15.5432,15.5826,47600.0
2009-06-04 14:30:00,27.7,27.73,27.54,27.59,81200.0,15.5826,15.5995,15.4926,15.5207,81200.0
2009-06-04 14:40:00,27.6,27.69,27.6,27.63,126700.0,15.5264,15.577,15.5264,15.5432,126700.0
2009-06-04 14:50:00,27.62,27.68,27.58,27.6,77700.0,15.5376,15.5714,15.5151,15.5264,77700.0
2009-06-04 15:00:00,27.6,27.6,27.51,27.53,162500.0,15.5264,15.5264,15.4757,15.487,162500.0
2009-06-04 15:10:00,27.53,27.56,27.45,27.52,164200.0,15.487,15.5039,15.442,15.4814,164200.0
2009-06-04 15:20:00,27.52,27.62,27.52,27.58,142300.0,15.4814,15.5376,15.4814,15.5151,142300.0
2009-06-04 15:30:00,27.58,27.68,27.54,27.62,162500.0,15.5151,15.5714,15.4926,15.5376,162500.0
2009-06-04 15:40:00,27.62,27.62,27.49,27.51,274300.0,15.5376,15.5376,15.4645,15.4757,274300.0
2009-06-04 15:50:00,27.51,27.71,27.51,27.66,552600.0,15.4757,15.5882,15.4757,15.5601,552600.0
2009-06-05 09:30:00,27.68,28.0,27.24,27.41,295800.0,15.5714,15.7514,15.3238,15.4195,295800.0
2009-06-05 09:40:00,27.4,27.51,26.83,26.9,187400.0,15.4138,15.4757,15.0932,15.1326,187400.0
2009-06-05 09:50:00,26.87,27.04,26.78,26.83,312100.0,15.1157,15.2113,15.0651,15.0932,312100.0
2009-06-05 10:00:00,26.83,26.89,26.62,26.68,245700.0,15.0932,15.1269,14.9751,15.0088,245700.0
2009-06-05 10:10:00,26.68,26.92,26.62,26.76,224100.0,15.0088,15.1438,14.9751,15.0538,224100.0
2009-06-05 10:20:00,26.77,26.92,26.74,26.87,185700.0,15.0594,15.1438,15.0426,15.1157,185700.0
2009-06-05 10:30:00,26.88,27.02,26.73,26.93,175500.0,15.1213,15.2001,15.0369,15.1494,175500.0
2009-06-05 10:40:00,26.92,26.96,26.83,26.93,165300.0,15.1438,15.1663,15.0932,15.1494,165300.0
2009-06-05 10:50:00,26.92,27.0,26.85,26.96,107700.0,15.1438,15.1888,15.1044,15.1663,107700.0
2009-06-05 11:00:00,26.94,27.05,26.92,27.03,147100.0,15.1551,15.217,15.1438,15.2057,147100.0
2009-06-05 11:10:00,27.02,27.02,26.93,26.96,60100.0,15.2001,15.2001,15.1494,15.1663,60100.0
2009-06-05 11:20:00,26.97,27.03,26.91,26.92,35700.0,15.1719,15.2057,15.1382,15.1438,35700.0
2009-06-05 11:30:00,26.92,26.94,26.8,26.84,59600.0,15.1438,15.1551,15.0763,15.0988,59600.0
2009-06-05 11:40:00,26.84,26.94,26.81,26.91,36300.0,15.0988,15.1551,15.0819,15.1382,36300.0
2009-06-05 11:50:00,26.9,26.9,26.81,26.86,49900.0,15.1326,15.1326,15.0819,15.1101,49900.0
2009-06-05 12:00:00,26.86,26.89,26.81,26.86,76200.0,15.1101,15.1269,15.0819,15.1101,76200.0
2009-06-05 12:10:00,26.86,26.86,26.75,26.84,78600.0,15.1101,15.1101,15.0482,15.0988,78600.0
2009-06-05 12:20:00,26.85,27.02,26.85,26.99,58400.0,15.1044,15.2001,15.1044,15.1832,58400.0
2009-06-05 12:30:00,26.99,27.0,26.93,27.0,76400.0,15.1832,15.1888,15.1494,15.1888,76400.0
2009-06-05 12:40:00,27.0,27.0,26.95,27.0,34900.0,15.1888,15.1888,15.1607,15.1888,34900.0
2009-06-05 12:50:00,26.99,27.02,26.96,27.01,34200.0,15.1832,15.2001,15.1663,15.1945,34200.0
2009-06-05 13:00:00,27.01,27.02,26.97,26.97,21600.0,15.1945,15.2001,15.1719,15.1719,21600.0
2009-06-05 13:10:00,26.97,26.99,26.91,26.93,74200.0,15.1719,15.1832,15.1382,15.1494,74200.0
2009-06-05 13:20:00,26.94,26.96,26.88,26.9,28400.0,15.1551,15.1663,15.1213,15.1326,28400.0
2009-06-05 13:30:00,26.91,26.96,26.9,26.94,16400.0,15.1382,15.1663,15.1326,15.1551,16400.0
2009-06-05 13:40:00,26.94,26.99,26.94,26.97,23200.0,15.1551,15.1832,15.1551,15.1719,23200.0
2009-06-05 13:50:00,26.97,27.0,26.83,26.84,68500.0,15.1719,15.1888,15.0932,15.0988,68500.0
2009-06-05 14:00:00,26.84,26.88,26.72,26.72,75700.0,15.0988,15.1213,15.0313,15.0313,75700.0
2009-06-05 14:10:00,26.72,26.74,26.63,26.65,74000.0,15.0313,15.0426,14.9807,14.9919,74000.0
2009-06-05 14:20:00,26.64,26.69,26.57,26.65,82000.0,14.9863,15.0144,14.9469,14.9919,82000.0
2009-06-05 14:30:00,26.64,26.64,26.53,26.54,196700.0,14.9863,14.9863,14.9244,14.9301,196700.0
2009-06-05 14:40:00,26.53,26.73,26.53,26.67,113500.0,14.9244,15.0369,14.9244,15.0032,113500.0
2009-06-05 14:50:00,26.67,26.69,26.44,26.47,412200.0,15.0032,15.0144,14.8738,14.8907,412200.0
2009-06-05 15:00:00,26.48,26.56,26.4,26.46,379800.0,14.8963,14.9413,14.8513,14.885,379800.0
2009-06-05 15:10:00,26.46,26.5,26.44,26.49,212600.0,14.885,14.9076,14.8738,14.9019,212600.0
2009-06-05 15:20:00,26.48,26.48,26.38,26.4,414400.0,14.8963,14.8963,14.84,14.8513,414400.0
2009-06-05 15:30:00,26.4,26.57,26.36,26.56,272700.0,14.8513,14.9469,14.8288,14.9413,272700.0
2009-06-05 15:40:00,26.55,26.59,26.45,26.48,335700.0,14.9357,14.9582,14.8794,14.8963,335700.0
2009-06-05 15:50:00,26.48,26.57,26.41,26.49,452500.0,14.8963,14.9469,14.8569,14.9019,452500.0
2009-06-08 09:30:00,26.53,26.63,26.2,26.22,119900.0,14.9244,14.9807,14.7388,14.75,119900.0
2009-06-08 09:40:00,26.22,26.41,26.2,26.28,137000.0,14.75,14.8569,14.7388,14.7838,137000.0
2009-06-08 09:50:00,26.28,26.38,26.15,26.2,161900.0,14.7838,14.84,14.7107,14.7388,161900.0
2009-06-08 10:00:00,26.19,26.22,26.12,26.21,95100.0,14.7332,14.75,14.6938,14.7444,95100.0
2009-06-08 10:10:00,26.2,26.25,26.02,26.12,110700.0,14.7388,14.7669,14.6375,14.6938,110700.0
2009-06-08 10:20:00,26.12,26.22,26.04,26.22,148500.0,14.6938,14.75,14.6488,14.75,148500.0
2009-06-08 10:30:00,26.22,26.42,26.21,26.4,173500.0,14.75,14.8625,14.7444,14.8513,173500.0
2009-06-08 10:40:00,26.41,26.48,26.36,26.39,55500.0,14.8569,14.8963,14.8288,14.8457,55500.0
2009-06-08 10:50:00,26.38,26.45,26.29,26.3,73100.0,14.84,14.8794,14.7894,14.795,73100.0
2009-06-08 11:00:00,26.29,26.33,26.18,26.18,142700.0,14.7894,14.8119,14.7275,14.7275,142700.0
2009-06-08 11:10:00,26.17,26.31,26.16,26.28,110500.0,14.7219,14.8007,14.7163,14.7838,110500.0
2009-06-08 11:20:00,26.28,26.3,26.06,26.07,79700.0,14.7838,14.795,14.66,14.6657,79700.0
2009-06-08 11:30:00,26.08,26.12,26.04,26.11,83400.0,14.6713,14.6938,14.6488,14.6882,83400.0
2009-06-08 11:40:00,26.11,26.15,26.07,26.13,43700.0,14.6882,14.7107,14.6657,14.6994,43700.0
2009-06-08 11:50:00,26.11,26.14,26.05,26.09,31800.0,14.6882,14.705,14.6544,14.6769,31800.0
2009-06-08 12:00:00,26.1,26.12,26.05,26.1,46100.0,14.6825,14.6938,14.6544,14.6825,46100.0
2009-06-08 12:10:00,26.11,26.11,26.0,26.02,61300.0,14.6882,14.6882,14.6263,14.6375,61300.0
2009-06-08 12:20:00,26.03,26.03,25.97,25.98,113600.0,14.6432,14.6432,14.6094,14.615,113600.0
2009-06-08 12:30:00,25.98,26.06,25.93,26.04,66600.0,14.615,14.66,14.5869,14.6488,66600.0
2009-06-08 12:40:00,26.04,26.08,26.03,26.04,57100.0,14.6488,14.6713,14.6432,14.6488,57100.0
2009-06-08 12:50:00,26.04,26.05,25.93,25.97,93800.0,14.6488,14.6544,14.5869,14.6094,93800.0
2009-06-08 13:00:00,25.96,26.14,25.96,26.13,136800.0,14.6038,14.705,14.6038,14.6994,136800.0
2009-06-08 13:10:00,26.13,26.18,26.09,26.16,36600.0,14.6994,14.7275,14.6769,14.7163,36600.0
2009-06-08 13:20:00,26.17,26.19,26.13,26.16,29300.0,14.7219,14.7332,14.6994,14.7163,29300.0
2009-06-08 13:30:00,26.16,26.18,26.14,26.14,33800.0,14.7163,14.7275,14.705,14.705,33800.0
2009-06-08 13:40:00,26.15,26.27,26.12,26.26,93600.0,14.7107,14.7782,14.6938,14.7725,93600.0
2009-06-08 13:50:00,26.26,26.27,26.19,26.2,34500.0,14.7725,14.7782,14.7332,14.7388,34500.0
2009-06-08 14:00:00,26.2,26.21,26.14,26.14,39200.0,14.7388,14.7444,14.705,14.705,39200.0
2009-06-08 14:10:00,26.15,26.21,26.14,26.2,38700.0,14.7107,14.7444,14.705,14.7388,38700.0
2009-06-08 14:20:00,26.19,26.21,26.15,26.2,39300.0,14.7332,14.7444,14.7107,14.7388,39300.0
2009-06-08 14:30:00,26.21,26.29,26.21,26.28,121300.0,14.7444,14.7894,14.7444,14.7838,121300.0
2009-06-08 14:40:00,26.27,26.3,26.21,26.29,160000.0,14.7782,14.795,14.7444,14.7894,160000.0
2009-06-08 14:50:00,26.29,26.33,26.25,26.32,123300.0,14.7894,14.8119,14.7669,14.8063,123300.0
2009-06-08 15:00:00,26.32,26.39,26.29,26.35,116700.0,14.8063,14.8457,14.7894,14.8232,116700.0
2009-06-08 15:10:00,26.36,26.5,26.31,26.48,194400.0,14.8288,14.9076,14.8007,14.8963,194400.0
2009-06-08 15:20:00,26.48,26.66,26.48,26.6,225000.0,14.8963,14.9976,14.8963,14.9638,225000.0
2009-06-08 15:30:00,26.61,26.8,26.56,26.57,360900.0,14.9694,15.0763,14.9413,14.9469,360900.0
2009-06-08 15:40:00,26.57,26.61,26.5,26.54,254800.0,14.9469,14.9694,14.9076,14.9301,254800.0
2009-06-08 15:50:00,26.54,26.59,26.41,26.43,344100.0,14.9301,14.9582,14.8569,14.8682,344100.0
2009-06-09 09:30:00,26.76,27.17,26.71,26.91,236800.0,15.0538,15.2845,15.0257,15.1382,236800.0
2009-06-09 09:40:00,26.95,27.16,26.81,26.9,320600.0,15.1607,15.2788,15.0819,15.1326,320600.0
2009-06-09 09:50:00,26.9,26.97,26.63,26.66,216800.0,15.1326,15.1719,14.9807,14.9976,216800.0
2009-06-09 10:00:00,26.67,26.78,26.51,26.74,284000.0,15.0032,15.0651,14.9132,15.0426,284000.0
2009-06-09 10:10:00,26.73,26.81,26.62,26.71,183700.0,15.0369,15.0819,14.9751,15.0257,183700.0
2009-06-09 10:20:00,26.71,26.74,26.57,26.65,153700.0,15.0257,15.0426,14.9469,14.9919,153700.0
2009-06-09 10:30:00,26.66,26.69,26.61,26.68,72300.0,14.9976,15.0144,14.9694,15.0088,72300.0
2009-06-09 10:40:00,26.68,26.74,26.47,26.47,93900.0,15.0088,15.0426,14.8907,14.8907,93900.0
2009-06-09 10:50:00,26.47,26.52,26.38,26.5,89200.0,14.8907,14.9188,14.84,14.9076,89200.0
2009-06-09 11:00:00,26.5,26.58,26.42,26.54,88000.0,14.9076,14.9526,14.8625,14.9301,88000.0
2009-06-09 11:10:00,26.53,26.68,26.53,26.67,66900.0,14.9244,15.0088,14.9244,15.0032,66900.0
2009-06-09 11:20:00,26.67,26.82,26.63,26.76,98300.0,15.0032,15.0876,14.9807,15.0538,98300.0
2009-06-09 11:30:00,26.75,26.83,26.75,26.8,71900.0,15.0482,15.0932,15.0482,15.0763,71900.0
2009-06-09 11:40:00,26.79,26.85,26.78,26.81,46600.0,15.0707,15.1044,15.0651,15.0819,46600.0
2009-06-09 11:50:00,26.81,26.81,26.7,26.74,71400.0,15.0819,15.0819,15.0201,15.0426,71400.0
2009-06-09 12:00:00,26.73,26.8,26.73,26.76,68300.0,15.0369,15.0763,15.0369,15.0538,68300.0
2009-06-09 12:10:00,26.76,26.78,26.74,26.78,52100.0,15.0538,15.0651,15.0426,15.0651,52100.0
2009-06-09 12:20:00,26.77,26.95,26.76,26.94,153200.0,15.0594,15.1607,15.0538,15.1551,153200.0
2009-06-09 12:30:00,26.95,27.0,26.93,26.98,111500.0,15.1607,15.1888,15.1494,15.1776,111500.0
2009-06-09 12:40:00,26.99,27.0,26.89,26.93,147500.0,15.1832,15.1888,15.1269,15.1494,147500.0
2009-06-09 12:50:00,26.94,26.99,26.92,26.96,135200.0,15.1551,15.1832,15.1438,15.1663,135200.0
2009-06-09 13:00:00,26.96,27.01,26.93,26.97,281700.0,15.1663,15.1945,15.1494,15.1719,281700.0
2009-06-09 13:10:00,26.97,27.0,26.88,26.95,92400.0,15.1719,15.1888,15.1213,15.1607,92400.0
2009-06-09 13:20:00,26.95,26.98,26.93,26.95,85600.0,15.1607,15.1776,15.1494,15.1607,85600.0
2009-06-09 13:30:00,26.95,27.0,26.9,27.0,79500.0,15.1607,15.1888,15.1326,15.1888,79500.0
2009-06-09 13:40:00,27.0,27.04,26.95,26.97,50900.0,15.1888,15.2113,15.1607,15.1719,50900.0
2009-06-09 13:50:00,26.97,27.04,26.97,27.04,241200.0,15.1719,15.2113,15.1719,15.2113,241200.0
2009-06-09 14:00:00,27.04,27.06,26.97,26.99,115000.0,15.2113,15.2226,15.1719,15.1832,115000.0
2009-06-09 14:10:00,26.99,27.07,26.94,27.07,142100.0,15.1832,15.2282,15.1551,15.2282,142100.0
2009-06-09 14:20:00,27.07,27.09,27.01,27.07,111700.0,15.2282,15.2395,15.1945,15.2282,111700.0
2009-06-09 14:30:00,27.06,27.14,27.04,27.1,306900.0,15.2226,15.2676,15.2113,15.2451,306900.0
2009-06-09 14:40:00,27.09,27.15,26.99,27.02,173300.0,15.2395,15.2732,15.1832,15.2001,173300.0
2009-06-09 14:50:00,27.02,27.02,26.93,27.0,143900.0,15.2001,15.2001,15.1494,15.1888,143900.0
2009-06-09 15:00:00,27.0,27.03,26.94,26.99,137900.0,15.1888,15.2057,15.1551,15.1832,137900.0
2009-06-09 15:10:00,26.99,27.02,26.94,27.0,128500.0,15.1832,15.2001,15.1551,15.1888,128500.0
2009-06-09 15:20:00,27.0,27.01,26.94,26.98,116400.0,15.1888,15.1945,15.1551,15.1776,116400.0
2009-06-09 15:30:00,26.98,27.04,26.94,27.0,229100.0,15.1776,15.2113,15.1551,15.1888,229100.0
2009-06-09 15:40:00,27.0,27.0,26.9,26.94,164200.0,15.1888,15.1888,15.1326,15.1551,164200.0
2009-06-09 15:50:00,26.94,27.0,26.89,26.9,279000.0,15.1551,15.1888,15.1269,15.1326,279000.0
2009-06-10 09:30:00,27.33,27.37,26.82,26.9,572000.0,15.3745,15.397,15.0876,15.1326,572000.0
2009-06-10 09:40:00,26.9,27.01,26.66,26.7,208700.0,15.1326,15.1945,14.9976,15.0201,208700.0
2009-06-10 09:50:00,26.71,26.82,26.69,26.76,109700.0,15.0257,15.0876,15.0144,15.0538,109700.0
2009-06-10 10:00:00,26.78,26.83,26.43,26.63,214400.0,15.0651,15.0932,14.8682,14.9807,214400.0
2009-06-10 10:10:00,26.64,26.76,26.57,26.73,141800.0,14.9863,15.0538,14.9469,15.0369,141800.0
2009-06-10 10:20:00,26.72,26.8,26.61,26.77,89700.0,15.0313,15.0763,14.9694,15.0594,89700.0
2009-06-10 10:30:00,26.79,26.92,26.66,26.81,118400.0,15.0707,15.1438,14.9976,15.0819,118400.0
2009-06-10 10:40:00,26.83,26.84,26.54,26.57,92800.0,15.0932,15.0988,14.9301,14.9469,92800.0
2009-06-10 10:50:00,26.57,26.72,26.56,26.69,60500.0,14.9469,15.0313,14.9413,15.0144,60500.0
2009-06-10 11:00:00,26.69,26.72,26.57,26.59,79000.0,15.0144,15.0313,14.9469,14.9582,79000.0
2009-06-10 11:10:00,26.58,26.63,26.45,26.52,114000.0,14.9526,14.9807,14.8794,14.9188,114000.0
2009-06-10 11:20:00,26.52,26.67,26.5,26.65,66100.0,14.9188,15.0032,14.9076,14.9919,66100.0
2009-06-10 11:30:00,26.67,26.78,26.65,26.78,81800.0,15.0032,15.0651,14.9919,15.0651,81800.0
2009-06-10 11:40:00,26.78,26.85,26.78,26.83,89500.0,15.0651,15.1044,15.0651,15.0932,89500.0
2009-06-10 11:50:00,26.83,26.91,26.83,26.85,81600.0,15.0932,15.1382,15.0932,15.1044,81600.0
2009-06-10 12:00:00,26.85,26.95,26.82,26.93,65400.0,15.1044,15.1607,15.0876,15.1494,65400.0
2009-06-10 12:10:00,26.94,27.05,26.93,27.02,134700.0,15.1551,15.217,15.1494,15.2001,134700.0
2009-06-10 12:20:00,27.02,27.03,26.91,26.96,103000.0,15.2001,15.2057,15.1382,15.1663,103000.0
2009-06-10 12:30:00,26.96,26.97,26.86,26.89,45100.0,15.1663,15.1719,15.1101,15.1269,45100.0
2009-06-10 12:40:00,26.9,26.9,26.74,26.75,57000.0,15.1326,15.1326,15.0426,15.0482,57000.0
2009-06-10 12:50:00,26.75,26.83,26.75,26.79,31300.0,15.0482,15.0932,15.0482,15.0707,31300.0
2009-06-10 13:00:00,26.78,26.79,26.56,26.63,98500.0,15.0651,15.0707,14.9413,14.9807,98500.0
2009-06-10 13:10:00,26.63,26.68,26.63,26.65,36500.0,14.9807,15.0088,14.9807,14.9919,36500.0
2009-06-10 13:20:00,26.64,26.65,26.6,26.63,32400.0,14.9863,14.9919,14.9638,14.9807,32400.0
2009-06-10 13:30:00,26.62,26.64,26.52,26.56,52100.0,14.9751,14.9863,14.9188,14.9413,52100.0
2009-06-10 13:40:00,26.53,26.55,26.48,26.52,87900.0,14.9244,14.9357,14.8963,14.9188,87900.0
2009-06-10 13:50:00,26.53,26.69,26.53,26.69,93500.0,14.9244,15.0144,14.9244,15.0144,93500.0
2009-06-10 14:00:00,26.69,26.69,26.57,26.64,93500.0,15.0144,15.0144,14.9469,14.9863,93500.0
2009-06-10 14:10:00,26.65,26.75,26.65,26.7,57000.0,14.9919,15.0482,14.9919,15.0201,57000.0
2009-06-10 14:20:00,26.71,26.79,26.67,26.76,84300.0,15.0257,15.0707,15.0032,15.0538,84300.0
2009-06-10 14:30:00,26.76,26.87,26.68,26.79,91400.0,15.0538,15.1157,15.0088,15.0707,91400.0
2009-06-10 14:40:00,26.79,26.81,26.75,26.81,51500.0,15.0707,15.0819,15.0482,15.0819,51500.0
2009-06-10 14:50:00,26.81,26.86,26.75,26.77,101600.0,15.0819,15.1101,15.0482,15.0594,101600.0
2009-06-10 15:00:00,26.78,26.79,26.69,26.72,82300.0,15.0651,15.0707,15.0144,15.0313,82300.0
2009-06-10 15:10:00,26.72,26.8,26.71,26.76,113600.0,15.0313,15.0763,15.0257,15.0538,113600.0
2009-06-10 15:20:00,26.76,26.8,26.7,26.74,148100.0,15.0538,15.0763,15.0201,15.0426,148100.0
2009-06-10 15:30:00,26.74,26.89,26.73,26.81,387700.0,15.0426,15.1269,15.0369,15.0819,387700.0
2009-06-10 15:40:00,26.82,26.88,26.77,26.85,228900.0,15.0876,15.1213,15.0594,15.1044,228900.0
2009-06-10 15:50:00,26.85,26.89,26.77,26.78,434400.0,15.1044,15.1269,15.0594,15.0651,434400.0
2009-06-11 09:30:00,26.85,26.95,26.68,26.83,95500.0,15.1044,15.1607,15.0088,15.0932,95500.0
2009-06-11 09:40:00,26.83,27.04,26.64,27.03,298900.0,15.0932,15.2113,14.9863,15.2057,298900.0
2009-06-11 09:50:00,27.04,27.06,26.89,26.9,168800.0,15.2113,15.2226,15.1269,15.1326,168800.0
2009-06-11 10:00:00,26.92,26.95,26.78,26.92,104100.0,15.1438,15.1607,15.0651,15.1438,104100.0
2009-06-11 10:10:00,26.92,27.0,26.9,26.93,87700.0,15.1438,15.1888,15.1326,15.1494,87700.0
2009-06-11 10:20:00,26.94,27.01,26.93,27.0,96300.0,15.1551,15.1945,15.1494,15.1888,96300.0
2009-06-11 10:30:00,27.0,27.04,26.9,26.96,119900.0,15.1888,15.2113,15.1326,15.1663,119900.0
2009-06-11 10:40:00,26.95,27.0,26.9,26.98,53600.0,15.1607,15.1888,15.1326,15.1776,53600.0
2009-06-11 10:50:00,26.98,27.0,26.89,26.92,61700.0,15.1776,15.1888,15.1269,15.1438,61700.0
2009-06-11 11:00:00,26.92,26.92,26.66,26.69,113700.0,15.1438,15.1438,14.9976,15.0144,113700.0
2009-06-11 11:10:00,26.69,26.88,26.68,26.86,82500.0,15.0144,15.1213,15.0088,15.1101,82500.0
2009-06-11 11:20:00,26.86,26.97,26.86,26.95,89400.0,15.1101,15.1719,15.1101,15.1607,89400.0
2009-06-11 11:30:00,26.95,26.96,26.71,26.74,74800.0,15.1607,15.1663,15.0257,15.0426,74800.0
2009-06-11 11:40:00,26.75,26.77,26.69,26.74,61100.0,15.0482,15.0594,15.0144,15.0426,61100.0
2009-06-11 11:50:00,26.73,26.78,26.68,26.7,41300.0,15.0369,15.0651,15.0088,15.0201,41300.0
2009-06-11 12:00:00,26.7,26.71,26.55,26.55,93800.0,15.0201,15.0257,14.9357,14.9357,93800.0
2009-06-11 12:10:00,26.56,26.59,26.42,26.49,94500.0,14.9413,14.9582,14.8625,14.9019,94500.0
2009-06-11 12:20:00,26.49,26.56,26.44,26.44,72800.0,14.9019,14.9413,14.8738,14.8738,72800.0
2009-06-11 12:30:00,26.45,26.5,26.4,26.43,97500.0,14.8794,14.9076,14.8513,14.8682,97500.0
2009-06-11 12:40:00,26.44,26.52,26.42,26.47,65000.0,14.8738,14.9188,14.8625,14.8907,65000.0
2009-06-11 12:50:00,26.46,26.63,26.45,26.62,114000.0,14.885,14.9807,14.8794,14.9751,114000.0
2009-06-11 13:00:00,26.61,26.75,26.6,26.66,92900.0,14.9694,15.0482,14.9638,14.9976,92900.0
2009-06-11 13:10:00,26.67,26.79,26.63,26.78,105000.0,15.0032,15.0707,14.9807,15.0651,105000.0
2009-06-11 13:20:00,26.78,26.95,26.77,26.95,123200.0,15.0651,15.1607,15.0594,15.1607,123200.0
2009-06-11 13:30:00,26.95,26.98,26.87,26.88,94800.0,15.1607,15.1776,15.1157,15.1213,94800.0
2009-06-11 13:40:00,26.87,26.9,26.82,26.85,80800.0,15.1157,15.1326,15.0876,15.1044,80800.0
2009-06-11 13:50:00,26.84,26.9,26.8,26.85,74500.0,15.0988,15.1326,15.0763,15.1044,74500.0
2009-06-11 14:00:00,26.85,26.88,26.74,26.76,107700.0,15.1044,15.1213,15.0426,15.0538,107700.0
2009-06-11 14:10:00,26.76,26.84,26.69,26.83,202900.0,15.0538,15.0988,15.0144,15.0932,202900.0
2009-06-11 14:20:00,26.83,26.84,26.72,26.74,159300.0,15.0932,15.0988,15.0313,15.0426,159300.0
2009-06-11 14:30:00,26.74,26.76,26.49,26.52,203300.0,15.0426,15.0538,14.9019,14.9188,203300.0
2009-06-11 14:40:00,26.52,26.63,26.51,26.55,103800.0,14.9188,14.9807,14.9132,14.9357,103800.0
2009-06-11 14:50:00,26.55,26.6,26.47,26.53,377400.0,14.9357,14.9638,14.8907,14.9244,377400.0
2009-06-11 15:00:00,26.52,26.54,26.43,26.48,366100.0,14.9188,14.9301,14.8682,14.8963,366100.0
2009-06-11 15:10:00,26.48,26.58,26.44,26.55,137300.0,14.8963,14.9526,14.8738,14.9357,137300.0
2009-06-11 15:20:00,26.55,26.57,26.45,26.47,161700.0,14.9357,14.9469,14.8794,14.8907,161700.0
2009-06-11 15:30:00,26.47,26.49,26.39,26.42,341500.0,14.8907,14.9019,14.8457,14.8625,341500.0
2009-06-11 15:40:00,26.42,26.5,26.39,26.43,465400.0,14.8625,14.9076,14.8457,14.8682,465400.0
2009-06-11 15:50:00,26.43,26.49,26.33,26.35,601300.0,14.8682,14.9019,14.8119,14.8232,601300.0
2009-06-12 09:30:00,26.5,26.57,25.9,26.03,107500.0,14.9076,14.9469,14.57,14.6432,107500.0
2009-06-12 09:40:00,26.05,26.19,26.0,26.02,232800.0,14.6544,14.7332,14.6263,14.6375,232800.0
2009-06-12 09:50:00,26.03,26.03,25.85,25.9,239500.0,14.6432,14.6432,14.5419,14.57,239500.0
2009-06-12 10:00:00,25.87,25.88,25.67,25.77,158700.0,14.5531,14.5588,14.4406,14.4969,158700.0
2009-06-12 10:10:00,25.78,25.91,25.73,25.81,174900.0,14.5025,14.5756,14.4744,14.5194,174900.0
2009-06-12 10:20:00,25.81,25.98,25.75,25.82,121300.0,14.5194,14.615,14.4856,14.525,121300.0
2009-06-12 10:30:00,25.81,25.89,25.73,25.89,84000.0,14.5194,14.5644,14.4744,14.5644,84000.0
2009-06-12 10:40:00,25.87,26.1,25.87,25.94,129800.0,14.5531,14.6825,14.5531,14.5925,129800.0
2009-06-12 10:50:00,25.94,25.97,25.82,25.84,85200.0,14.5925,14.6094,14.525,14.5363,85200.0
2009-06-12 11:00:00,25.84,25.85,25.72,25.74,78300.0,14.5363,14.5419,14.4688,14.48,78300.0
2009-06-12 11:10:00,25.76,25.79,25.73,25.74,38100.0,14.4913,14.5081,14.4744,14.48,38100.0
2009-06-12 11:20:00,25.75,25.76,25.65,25.65,74600.0,14.4856,14.4913,14.4294,14.4294,74600.0
2009-06-12 11:30:00,25.65,25.68,25.62,25.64,78300.0,14.4294,14.4463,14.4125,14.4238,78300.0
2009-06-12 11:40:00,25.63,25.66,25.44,25.44,185300.0,14.4181,14.435,14.3112,14.3112,185300.0
2009-06-12 11:50:00,25.43,25.81,25.41,25.45,126900.0,14.3056,14.5194,14.2944,14.3169,126900.0
2009-06-12 12:00:00,25.46,25.58,25.44,25.56,108100.0,14.3225,14.39,14.3112,14.3788,108100.0
2009-06-12 12:10:00,25.57,25.68,25.57,25.68,78900.0,14.3844,14.4463,14.3844,14.4463,78900.0
2009-06-12 12:20:00,25.68,25.68,25.61,25.66,53100.0,14.4463,14.4463,14.4069,14.435,53100.0
2009-06-12 12:30:00,25.66,25.67,25.55,25.6,56000.0,14.435,14.4406,14.3731,14.4013,56000.0
2009-06-12 12:40:00,25.6,25.62,25.55,25.59,46100.0,14.4013,14.4125,14.3731,14.3956,46100.0
2009-06-12 12:50:00,25.58,25.58,25.53,25.57,74800.0,14.39,14.39,14.3619,14.3844,74800.0
2009-06-12 13:00:00,25.58,25.59,25.47,25.48,98400.0,14.39,14.3956,14.3281,14.3338,98400.0
2009-06-12 13:10:00,25.48,25.52,25.45,25.48,98000.0,14.3338,14.3563,14.3169,14.3338,98000.0
2009-06-12 13:20:00,25.48,25.49,25.44,25.49,83500.0,14.3338,14.3394,14.3112,14.3394,83500.0
2009-06-12 13:30:00,25.49,25.56,25.45,25.54,53100.0,14.3394,14.3788,14.3169,14.3675,53100.0
2009-06-12 13:40:00,25.54,25.63,25.54,25.63,53000.0,14.3675,14.4181,14.3675,14.4181,53000.0
2009-06-12 13:50:00,25.63,25.72,25.63,25.7,101400.0,14.4181,14.4688,14.4181,14.4575,101400.0
2009-06-12 14:00:00,25.71,25.76,25.63,25.69,81200.0,14.4631,14.4913,14.4181,14.4519,81200.0
2009-06-12 14:10:00,25.68,25.73,25.67,25.7,71800.0,14.4463,14.4744,14.4406,14.4575,71800.0
2009-06-12 14:20:00,25.7,25.74,25.66,25.7,103000.0,14.4575,14.48,14.435,14.4575,103000.0
2009-06-12 14:30:00,25.69,25.74,25.69,25.7,69100.0,14.4519,14.48,14.4519,14.4575,69100.0
2009-06-12 14:40:00,25.71,25.9,25.7,25.7,197700.0,14.4631,14.57,14.4575,14.4575,197700.0
2009-06-12 14:50:00,25.7,25.73,25.64,25.72,130000.0,14.4575,14.4744,14.4238,14.4688,130000.0
2009-06-12 15:00:00,25.73,25.79,25.71,25.74,129900.0,14.4744,14.5081,14.4631,14.48,129900.0
2009-06-12 15:10:00,25.75,25.83,25.72,25.83,214500.0,14.4856,14.5306,14.4688,14.5306,214500.0
2009-06-12 15:20:00,25.83,25.83,25.73,25.81,108800.0,14.5306,14.5306,14.4744,14.5194,108800.0
2009-06-12 15:30:00,25.81,25.84,25.74,25.74,154100.0,14.5194,14.5363,14.48,14.48,154100.0
2009-06-12 15:40:00,25.74,25.78,25.7,25.73,134500.0,14.48,14.5025,14.4575,14.4744,134500.0
2009-06-12 15:50:00,25.73,25.9,25.73,25.88,584200.0,14.4744,14.57,14.4744,14.5588,584200.0
2009-06-15 09:30:00,25.73,25.75,25.27,25.61,105500.0,14.4744,14.4856,14.2156,14.4069,105500.0
2009-06-15 09:40:00,25.57,25.57,25.12,25.14,99100.0,14.3844,14.3844,14.1312,14.1425,99100.0
2009-06-15 09:50:00,25.13,25.21,25.05,25.19,204600.0,14.1369,14.1819,14.0919,14.1706,204600.0
2009-06-15 10:00:00,25.17,25.21,25.05,25.19,103900.0,14.1594,14.1819,14.0919,14.1706,103900.0
2009-06-15 10:10:00,25.19,25.27,25.15,25.24,101200.0,14.1706,14.2156,14.1481,14.1987,101200.0
2009-06-15 10:20:00,25.23,25.33,25.18,25.29,61000.0,14.1931,14.2494,14.165,14.2269,61000.0
2009-06-15 10:30:00,25.28,25.28,24.91,24.91,177600.0,14.2212,14.2212,14.0131,14.0131,177600.0
2009-06-15 10:40:00,24.9,24.93,24.73,24.89,128200.0,14.0075,14.0243,13.9118,14.0018,128200.0
2009-06-15 10:50:00,24.88,25.07,24.88,25.0,50700.0,13.9962,14.1031,13.9962,14.0637,50700.0
2009-06-15 11:00:00,25.01,25.03,24.93,24.93,63000.0,14.0694,14.0806,14.0243,14.0243,63000.0
2009-06-15 11:10:00,24.93,24.97,24.89,24.92,71900.0,14.0243,14.0469,14.0018,14.0187,71900.0
2009-06-15 11:20:00,24.91,24.95,24.82,24.93,105500.0,14.0131,14.0356,13.9625,14.0243,105500.0
2009-06-15 11:30:00,24.92,25.02,24.92,25.0,70900.0,14.0187,14.075,14.0187,14.0637,70900.0
2009-06-15 11:40:00,25.01,25.14,24.99,25.13,119900.0,14.0694,14.1425,14.0581,14.1369,119900.0
2009-06-15 11:50:00,25.13,25.17,25.02,25.1,69500.0,14.1369,14.1594,14.075,14.12,69500.0
2009-06-15 12:00:00,25.1,25.12,25.06,25.12,48900.0,14.12,14.1312,14.0975,14.1312,48900.0
2009-06-15 12:10:00,25.1,25.12,25.04,25.11,45800.0,14.12,14.1312,14.0862,14.1256,45800.0
2009-06-15 12:20:00,25.11,25.14,25.03,25.06,42200.0,14.1256,14.1425,14.0806,14.0975,42200.0
2009-06-15 12:30:00,25.06,25.19,25.06,25.19,51200.0,14.0975,14.1706,14.0975,14.1706,51200.0
2009-06-15 12:40:00,25.2,25.25,25.15,25.17,51000.0,14.1762,14.2044,14.1481,14.1594,51000.0
2009-06-15 12:50:00,25.18,25.32,25.17,25.3,106400.0,14.165,14.2437,14.1594,14.2325,106400.0
2009-06-15 13:00:00,25.29,25.29,25.17,25.23,106000.0,14.2269,14.2269,14.1594,14.1931,106000.0
2009-06-15 13:10:00,25.24,25.35,25.23,25.31,124800.0,14.1987,14.2606,14.1931,14.2381,124800.0
2009-06-15 13:20:00,25.32,25.33,25.28,25.28,78000.0,14.2437,14.2494,14.2212,14.2212,78000.0
2009-06-15 13:30:00,25.29,25.3,25.18,25.28,63100.0,14.2269,14.2325,14.165,14.2212,63100.0
2009-06-15 13:40:00,25.27,25.36,25.26,25.33,60200.0,14.2156,14.2662,14.21,14.2494,60200.0
2009-06-15 13:50:00,25.34,25.39,25.33,25.35,96200.0,14.255,14.2831,14.2494,14.2606,96200.0
2009-06-15 14:00:00,25.35,25.42,25.32,25.36,70400.0,14.2606,14.3,14.2437,14.2662,70400.0
2009-06-15 14:10:00,25.36,25.37,25.29,25.35,88000.0,14.2662,14.2719,14.2269,14.2606,88000.0
2009-06-15 14:20:00,25.34,25.47,25.33,25.45,90500.0,14.255,14.3281,14.2494,14.3169,90500.0
2009-06-15 14:30:00,25.45,25.45,25.38,25.39,43700.0,14.3169,14.3169,14.2775,14.2831,43700.0
2009-06-15 14:40:00,25.38,25.38,25.27,25.35,128100.0,14.2775,14.2775,14.2156,14.2606,128100.0
2009-06-15 14:50:00,25.34,25.34,25.25,25.31,75000.0,14.255,14.255,14.2044,14.2381,75000.0
2009-06-15 15:00:00,25.31,25.39,25.28,25.39,101600.0,14.2381,14.2831,14.2212,14.2831,101600.0
2009-06-15 15:10:00,25.39,25.48,25.38,25.39,128200.0,14.2831,14.3338,14.2775,14.2831,128200.0
2009-06-15 15:20:00,25.4,25.47,25.39,25.43,124100.0,14.2887,14.3281,14.2831,14.3056,124100.0
2009-06-15 15:30:00,25.44,25.54,25.42,25.53,132000.0,14.3112,14.3675,14.3,14.3619,132000.0
2009-06-15 15:40:00,25.52,25.57,25.47,25.51,179200.0,14.3563,14.3844,14.3281,14.3506,179200.0
2009-06-15 15:50:00,25.52,25.56,25.44,25.5,399000.0,14.3563,14.3788,14.3112,14.345,399000.0
2009-06-16 09:30:00,25.57,25.77,25.24,25.26,132300.0,14.3844,14.4969,14.1987,14.21,132300.0
2009-06-16 09:40:00,25.24,25.48,25.21,25.46,98200.0,14.1987,14.3338,14.1819,14.3225,98200.0
2009-06-16 09:50:00,25.47,25.53,25.31,25.37,204300.0,14.3281,14.3619,14.2381,14.2719,204300.0
2009-06-16 10:00:00,25.37,25.58,25.3,25.48,102800.0,14.2719,14.39,14.2325,14.3338,102800.0
2009-06-16 10:10:00,25.49,25.59,25.25,25.27,129500.0,14.3394,14.3956,14.2044,14.2156,129500.0
2009-06-16 10:20:00,25.26,25.51,25.25,25.46,71100.0,14.21,14.3506,14.2044,14.3225,71100.0
2009-06-16 10:30:00,25.45,25.56,25.33,25.56,80500.0,14.3169,14.3788,14.2494,14.3788,80500.0
2009-06-16 10:40:00,25.56,25.61,25.53,25.55,64200.0,14.3788,14.4069,14.3619,14.3731,64200.0
2009-06-16 10:50:00,25.55,25.64,25.54,25.55,52700.0,14.3731,14.4238,14.3675,14.3731,52700.0
2009-06-16 11:00:00,25.55,25.67,25.54,25.54,52900.0,14.3731,14.4406,14.3675,14.3675,52900.0
2009-06-16 11:10:00,25.53,25.57,25.44,25.44,52000.0,14.3619,14.3844,14.3112,14.3112,52000.0
2009-06-16 11:20:00,25.44,25.46,25.34,25.39,43500.0,14.3112,14.3225,14.255,14.2831,43500.0
2009-06-16 11:30:00,25.39,25.42,25.28,25.37,105800.0,14.2831,14.3,14.2212,14.2719,105800.0
2009-06-16 11:40:00,25.37,25.38,25.2,25.2,64400.0,14.2719,14.2775,14.1762,14.1762,64400.0
2009-06-16 11:50:00,25.2,25.22,25.16,25.16,100800.0,14.1762,14.1875,14.1537,14.1537,100800.0
2009-06-16 12:00:00,25.16,25.2,25.13,25.15,25700.0,14.1537,14.1762,14.1369,14.1481,25700.0
2009-06-16 12:10:00,25.15,25.25,25.15,25.17,29400.0,14.1481,14.2044,14.1481,14.1594,29400.0
2009-06-16 12:20:00,25.16,25.2,25.13,25.2,16000.0,14.1537,14.1762,14.1369,14.1762,16000.0
2009-06-16 12:30:00,25.19,25.2,25.01,25.01,56400.0,14.1706,14.1762,14.0694,14.0694,56400.0
2009-06-16 12:40:00,25.0,25.01,24.85,24.88,114600.0,14.0637,14.0694,13.9793,13.9962,114600.0
2009-06-16 12:50:00,24.88,25.03,24.88,24.94,115800.0,13.9962,14.0806,13.9962,14.03,115800.0
2009-06-16 13:00:00,24.94,24.95,24.85,24.94,41200.0,14.03,14.0356,13.9793,14.03,41200.0
2009-06-16 13:10:00,24.94,25.0,24.88,24.96,84200.0,14.03,14.0637,13.9962,14.0412,84200.0
2009-06-16 13:20:00,24.97,25.0,24.91,25.0,75300.0,14.0469,14.0637,14.0131,14.0637,75300.0
2009-06-16 13:30:00,25.0,25.07,25.0,25.02,56600.0,14.0637,14.1031,14.0637,14.075,56600.0
2009-06-16 13:40:00,25.02,25.15,25.01,25.1,66500.0,14.075,14.1481,14.0694,14.12,66500.0
2009-06-16 13:50:00,25.13,25.14,25.0,25.05,40000.0,14.1369,14.1425,14.0637,14.0919,40000.0
2009-06-16 14:00:00,25.04,25.05,24.91,24.99,68100.0,14.0862,14.0919,14.0131,14.0581,68100.0
2009-06-16 14:10:00,24.99,25.01,24.91,25.0,91100.0,14.0581,14.0694,14.0131,14.0637,91100.0
2009-06-16 14:20:00,25.01,25.02,24.9,24.94,86200.0,14.0694,14.075,14.0075,14.03,86200.0
2009-06-16 14:30:00,24.93,25.1,24.9,25.07,118800.0,14.0243,14.12,14.0075,14.1031,118800.0
2009-06-16 14:40:00,25.09,25.11,25.01,25.02,106000.0,14.1144,14.1256,14.0694,14.075,106000.0
2009-06-16 14:50:00,25.01,25.13,25.0,25.09,109300.0,14.0694,14.1369,14.0637,14.1144,109300.0
2009-06-16 15:00:00,25.11,25.15,25.02,25.06,110600.0,14.1256,14.1481,14.075,14.0975,110600.0
2009-06-16 15:10:00,25.06,25.18,25.01,25.17,80000.0,14.0975,14.165,14.0694,14.1594,80000.0
2009-06-16 15:20:00,25.17,25.17,25.04,25.11,91100.0,14.1594,14.1594,14.0862,14.1256,91100.0
2009-06-16 15:30:00,25.12,25.2,25.1,25.14,154300.0,14.1312,14.1762,14.12,14.1425,154300.0
2009-06-16 15:40:00,25.14,25.17,25.1,25.12,216200.0,14.1425,14.1594,14.12,14.1312,216200.0
2009-06-16 15:50:00,25.11,25.11,24.97,24.99,357400.0,14.1256,14.1256,14.0469,14.0581,357400.0
2009-06-17 09:30:00,25.18,25.35,25.04,25.19,91000.0,14.165,14.2606,14.0862,14.1706,91000.0
2009-06-17 09:40:00,25.17,25.17,24.69,24.71,277300.0,14.1594,14.1594,13.8893,13.9006,277300.0
2009-06-17 09:50:00,24.7,24.77,24.47,24.53,210400.0,13.895,13.9343,13.7656,13.7993,210400.0
2009-06-17 10:00:00,24.53,24.86,24.41,24.79,181900.0,13.7993,13.985,13.7318,13.9456,181900.0
2009-06-17 10:10:00,24.8,24.83,24.63,24.64,130900.0,13.9512,13.9681,13.8556,13.8612,130900.0
2009-06-17 10:20:00,24.64,24.67,24.41,24.5,122300.0,13.8612,13.8781,13.7318,13.7825,122300.0
2009-06-17 10:30:00,24.5,24.57,24.42,24.53,167000.0,13.7825,13.8218,13.7374,13.7993,167000.0
2009-06-17 10:40:00,24.53,24.67,24.51,24.67,87100.0,13.7993,13.8781,13.7881,13.8781,87100.0
2009-06-17 10:50:00,24.67,24.88,24.66,24.79,139400.0,13.8781,13.9962,13.8725,13.9456,139400.0
2009-06-17 11:00:00,24.79,24.97,24.77,24.92,122900.0,13.9456,14.0469,13.9343,14.0187,122900.0
2009-06-17 11:10:00,24.91,25.08,24.82,25.08,115900.0,14.0131,14.1087,13.9625,14.1087,115900.0
2009-06-17 11:20:00,25.08,25.18,25.01,25.1,139700.0,14.1087,14.165,14.0694,14.12,139700.0
2009-06-17 11:30:00,25.1,25.2,25.04,25.05,63300.0,14.12,14.1762,14.0862,14.0919,63300.0
2009-06-17 11:40:00,25.06,25.1,24.98,25.0,44000.0,14.0975,14.12,14.0525,14.0637,44000.0
2009-06-17 11:50:00,24.99,25.06,24.88,25.06,87600.0,14.0581,14.0975,13.9962,14.0975,87600.0
2009-06-17 12:00:00,25.06,25.32,25.06,25.26,109200.0,14.0975,14.2437,14.0975,14.21,109200.0
2009-06-17 12:10:00,25.26,25.28,25.19,25.23,60600.0,14.21,14.2212,14.1706,14.1931,60600.0
2009-06-17 12:20:00,25.24,25.43,25.24,25.27,105700.0,14.1987,14.3056,14.1987,14.2156,105700.0
2009-06-17 12:30:00,25.26,25.28,25.1,25.16,50800.0,14.21,14.2212,14.12,14.1537,50800.0
2009-06-17 12:40:00,25.17,25.24,25.1,25.11,53100.0,14.1594,14.1987,14.12,14.1256,53100.0
2009-06-17 12:50:00,25.12,25.12,25.04,25.08,32400.0,14.1312,14.1312,14.0862,14.1087,32400.0
2009-06-17 13:00:00,25.07,25.12,25.03,25.05,24700.0,14.1031,14.1312,14.0806,14.0919,24700.0
2009-06-17 13:10:00,25.05,25.16,25.05,25.14,27400.0,14.0919,14.1537,14.0919,14.1425,27400.0
2009-06-17 13:20:00,25.14,25.32,25.14,25.32,31100.0,14.1425,14.2437,14.1425,14.2437,31100.0
2009-06-17 13:30:00,25.32,25.45,25.31,25.43,60300.0,14.2437,14.3169,14.2381,14.3056,60300.0
2009-06-17 13:40:00,25.42,25.49,25.42,25.44,73200.0,14.3,14.3394,14.3,14.3112,73200.0
2009-06-17 13:50:00,25.44,25.47,25.4,25.4,44900.0,14.3112,14.3281,14.2887,14.2887,44900.0
2009-06-17 14:00:00,25.41,25.51,25.36,25.36,36400.0,14.2944,14.3506,14.2662,14.2662,36400.0
2009-06-17 14:10:00,25.36,25.46,25.35,25.44,33100.0,14.2662,14.3225,14.2606,14.3112,33100.0
2009-06-17 14:20:00,25.42,25.45,25.37,25.45,38900.0,14.3,14.3169,14.2719,14.3169,38900.0
2009-06-17 14:30:00,25.46,25.47,25.33,25.34,58700.0,14.3225,14.3281,14.2494,14.255,58700.0
2009-06-17 14:40:00,25.34,25.34,25.23,25.26,48300.0,14.255,14.255,14.1931,14.21,48300.0
2009-06-17 14:50:00,25.26,25.29,25.19,25.28,50600.0,14.21,14.2269,14.1706,14.2212,50600.0
2009-06-17 15:00:00,25.28,25.36,25.21,25.25,70500.0,14.2212,14.2662,14.1819,14.2044,70500.0
2009-06-17 15:10:00,25.26,25.29,25.21,25.25,67000.0,14.21,14.2269,14.1819,14.2044,67000.0
2009-06-17 15:20:00,25.26,25.32,25.1,25.12,157900.0,14.21,14.2437,14.12,14.1312,157900.0
2009-06-17 15:30:00,25.11,25.14,25.05,25.11,148900.0,14.1256,14.1425,14.0919,14.1256,148900.0
2009-06-17 15:40:00,25.1,25.26,25.07,25.26,163100.0,14.12,14.21,14.1031,14.21,163100.0
2009-06-17 15:50:00,25.26,25.26,25.16,25.18,275300.0,14.21,14.21,14.1537,14.165,275300.0
2009-06-18 09:30:00,25.18,25.32,25.1,25.12,235100.0,14.165,14.2437,14.12,14.1312,235100.0
2009-06-18 09:40:00,25.11,25.27,25.07,25.26,81300.0,14.1256,14.2156,14.1031,14.21,81300.0
2009-06-18 09:50:00,25.25,25.44,25.06,25.38,107000.0,14.2044,14.3112,14.0975,14.2775,107000.0
2009-06-18 10:00:00,25.4,25.51,25.29,25.31,171600.0,14.2887,14.3506,14.2269,14.2381,171600.0
2009-06-18 10:10:00,25.31,25.51,25.29,25.3,125200.0,14.2381,14.3506,14.2269,14.2325,125200.0
2009-06-18 10:20:00,25.31,25.32,25.14,25.2,86900.0,14.2381,14.2437,14.1425,14.1762,86900.0
2009-06-18 10:30:00,25.19,25.24,25.14,25.19,94800.0,14.1706,14.1987,14.1425,14.1706,94800.0
2009-06-18 10:40:00,25.19,25.2,25.04,25.05,90500.0,14.1706,14.1762,14.0862,14.0919,90500.0
2009-06-18 10:50:00,25.05,25.07,24.94,25.06,106600.0,14.0919,14.1031,14.03,14.0975,106600.0
2009-06-18 11:00:00,25.07,25.16,25.02,25.02,67800.0,14.1031,14.1537,14.075,14.075,67800.0
2009-06-18 11:10:00,25.02,25.06,24.99,25.06,36900.0,14.075,14.0975,14.0581,14.0975,36900.0
2009-06-18 11:20:00,25.05,25.13,25.04,25.08,28400.0,14.0919,14.1369,14.0862,14.1087,28400.0
2009-06-18 11:30:00,25.07,25.08,25.02,25.03,17500.0,14.1031,14.1087,14.075,14.0806,17500.0
2009-06-18 11:40:00,25.03,25.08,24.99,25.02,36800.0,14.0806,14.1087,14.0581,14.075,36800.0
2009-06-18 11:50:00,25.02,25.16,25.02,25.16,31800.0,14.075,14.1537,14.075,14.1537,31800.0
2009-06-18 12:00:00,25.17,25.2,25.17,25.18,29800.0,14.1594,14.1762,14.1594,14.165,29800.0
2009-06-18 12:10:00,25.18,25.24,25.18,25.2,31900.0,14.165,14.1987,14.165,14.1762,31900.0
2009-06-18 12:20:00,25.2,25.2,25.12,25.16,43500.0,14.1762,14.1762,14.1312,14.1537,43500.0
2009-06-18 12:30:00,25.16,25.19,25.13,25.16,24500.0,14.1537,14.1706,14.1369,14.1537,24500.0
2009-06-18 12:40:00,25.16,25.32,25.16,25.32,56100.0,14.1537,14.2437,14.1537,14.2437,56100.0
2009-06-18 12:50:00,25.32,25.34,25.27,25.33,94400.0,14.2437,14.255,14.2156,14.2494,94400.0
2009-06-18 13:00:00,25.34,25.41,25.31,25.38,63600.0,14.255,14.2944,14.2381,14.2775,63600.0
2009-06-18 13:10:00,25.39,25.39,25.22,25.25,84100.0,14.2831,14.2831,14.1875,14.2044,84100.0
2009-06-18 13:20:00,25.25,25.36,25.25,25.36,58200.0,14.2044,14.2662,14.2044,14.2662,58200.0
2009-06-18 13:30:00,25.36,25.36,25.29,25.29,34400.0,14.2662,14.2662,14.2269,14.2269,34400.0
2009-06-18 13:40:00,25.28,25.33,25.28,25.32,39000.0,14.2212,14.2494,14.2212,14.2437,39000.0
2009-06-18 13:50:00,25.31,25.35,25.27,25.27,20300.0,14.2381,14.2606,14.2156,14.2156,20300.0
2009-06-18 14:00:00,25.27,25.28,25.2,25.23,33500.0,14.2156,14.2212,14.1762,14.1931,33500.0
2009-06-18 14:10:00,25.22,25.23,25.13,25.22,33900.0,14.1875,14.1931,14.1369,14.1875,33900.0
2009-06-18 14:20:00,25.22,25.23,25.14,25.2,41400.0,14.1875,14.1931,14.1425,14.1762,41400.0
2009-06-18 14:30:00,25.21,25.24,25.1,25.1,126800.0,14.1819,14.1987,14.12,14.12,126800.0
2009-06-18 14:40:00,25.1,25.19,25.09,25.12,131000.0,14.12,14.1706,14.1144,14.1312,131000.0
2009-06-18 14:50:00,25.13,25.19,25.11,25.16,91500.0,14.1369,14.1706,14.1256,14.1537,91500.0
2009-06-18 15:00:00,25.16,25.22,25.12,25.22,60100.0,14.1537,14.1875,14.1312,14.1875,60100.0
2009-06-18 15:10:00,25.22,25.23,25.15,25.17,86700.0,14.1875,14.1931,14.1481,14.1594,86700.0
2009-06-18 15:20:00,25.17,25.17,25.07,25.07,121900.0,14.1594,14.1594,14.1031,14.1031,121900.0
2009-06-18 15:30:00,25.08,25.16,25.05,25.06,79100.0,14.1087,14.1537,14.0919,14.0975,79100.0
2009-06-18 15:40:00,25.06,25.14,25.03,25.06,188200.0,14.0975,14.1425,14.0806,14.0975,188200.0
2009-06-18 15:50:00,25.05,25.14,25.03,25.07,222100.0,14.0919,14.1425,14.0806,14.1031,222100.0
2009-06-19 09:30:00,25.41,25.43,25.1,25.12,740300.0,14.2944,14.3056,14.12,14.1312,740300.0
2009-06-19 09:40:00,25.14,25.34,25.14,25.27,71400.0,14.1425,14.255,14.1425,14.2156,71400.0
2009-06-19 09:50:00,25.26,25.45,25.25,25.43,84200.0,14.21,14.3169,14.2044,14.3056,84200.0
2009-06-19 10:00:00,25.44,25.52,25.38,25.48,166200.0,14.3112,14.3563,14.2775,14.3338,166200.0
2009-06-19 10:10:00,25.48,25.48,25.3,25.37,153100.0,14.3338,14.3338,14.2325,14.2719,153100.0
2009-06-19 10:20:00,25.37,25.49,25.32,25.39,60900.0,14.2719,14.3394,14.2437,14.2831,60900.0
2009-06-19 10:30:00,25.39,25.53,25.38,25.49,92500.0,14.2831,14.3619,14.2775,14.3394,92500.0
2009-06-19 10:40:00,25.5,25.53,25.42,25.51,66000.0,14.345,14.3619,14.3,14.3506,66000.0
2009-06-19 10:50:00,25.52,25.63,25.5,25.53,70300.0,14.3563,14.4181,14.345,14.3619,70300.0
2009-06-19 11:00:00,25.53,25.6,25.52,25.58,37600.0,14.3619,14.4013,14.3563,14.39,37600.0
2009-06-19 11:10:00,25.58,25.58,25.48,25.5,35900.0,14.39,14.39,14.3338,14.345,35900.0
2009-06-19 11:20:00,25.49,25.5,25.44,25.44,29300.0,14.3394,14.345,14.3112,14.3112,29300.0
2009-06-19 11:30:00,25.44,25.45,25.38,25.45,27700.0,14.3112,14.3169,14.2775,14.3169,27700.0
2009-06-19 11:40:00,25.44,25.47,25.4,25.41,32400.0,14.3112,14.3281,14.2887,14.2944,32400.0
2009-06-19 11:50:00,25.4,25.45,25.39,25.45,29800.0,14.2887,14.3169,14.2831,14.3169,29800.0
2009-06-19 12:00:00,25.46,25.48,25.45,25.45,26000.0,14.3225,14.3338,14.3169,14.3169,26000.0
2009-06-19 12:10:00,25.45,25.45,25.34,25.36,68900.0,14.3169,14.3169,14.255,14.2662,68900.0
2009-06-19 12:20:00,25.36,25.36,25.26,25.28,57600.0,14.2662,14.2662,14.21,14.2212,57600.0
2009-06-19 12:30:00,25.29,25.32,25.26,25.32,50300.0,14.2269,14.2437,14.21,14.2437,50300.0
2009-06-19 12:40:00,25.32,25.41,25.32,25.39,25400.0,14.2437,14.2944,14.2437,14.2831,25400.0
2009-06-19 12:50:00,25.38,25.41,25.31,25.31,37800.0,14.2775,14.2944,14.2381,14.2381,37800.0
2009-06-19 13:00:00,25.31,25.31,25.26,25.27,23200.0,14.2381,14.2381,14.21,14.2156,23200.0
2009-06-19 13:10:00,25.27,25.33,25.27,25.33,23800.0,14.2156,14.2494,14.2156,14.2494,23800.0
2009-06-19 13:20:00,25.34,25.34,25.29,25.33,30700.0,14.255,14.255,14.2269,14.2494,30700.0
2009-06-19 13:30:00,25.33,25.43,25.32,25.39,46500.0,14.2494,14.3056,14.2437,14.2831,46500.0
2009-06-19 13:40:00,25.39,25.45,25.39,25.44,60300.0,14.2831,14.3169,14.2831,14.3112,60300.0
2009-06-19 13:50:00,25.44,25.46,25.38,25.4,67300.0,14.3112,14.3225,14.2775,14.2887,67300.0
2009-06-19 14:00:00,25.4,25.42,25.32,25.32,53500.0,14.2887,14.3,14.2437,14.2437,53500.0
2009-06-19 14:10:00,25.32,25.33,25.2,25.24,74300.0,14.2437,14.2494,14.1762,14.1987,74300.0
2009-06-19 14:20:00,25.24,25.31,25.2,25.3,53900.0,14.1987,14.2381,14.1762,14.2325,53900.0
2009-06-19 14:30:00,25.31,25.36,25.27,25.3,96900.0,14.2381,14.2662,14.2156,14.2325,96900.0
2009-06-19 14:40:00,25.3,25.32,25.27,25.27,58300.0,14.2325,14.2437,14.2156,14.2156,58300.0
2009-06-19 14:50:00,25.27,25.31,25.26,25.28,73900.0,14.2156,14.2381,14.21,14.2212,73900.0
2009-06-19 15:00:00,25.29,25.32,25.18,25.2,102500.0,14.2269,14.2437,14.165,14.1762,102500.0
2009-06-19 15:10:00,25.19,25.27,25.19,25.26,127800.0,14.1706,14.2156,14.1706,14.21,127800.0
2009-06-19 15:20:00,25.27,25.35,25.25,25.35,159500.0,14.2156,14.2606,14.2044,14.2606,159500.0
2009-06-19 15:30:00,25.36,25.38,25.27,25.27,213700.0,14.2662,14.2775,14.2156,14.2156,213700.0
2009-06-19 15:40:00,25.28,25.32,25.2,25.31,147000.0,14.2212,14.2437,14.1762,14.2381,147000.0
2009-06-19 15:50:00,25.31,25.34,25.23,25.25,472400.0,14.2381,14.255,14.1931,14.2044,472400.0
2009-06-22 09:30:00,25.01,25.39,24.91,25.26,116800.0,14.0694,14.2831,14.0131,14.21,116800.0
2009-06-22 09:40:00,25.27,25.3,25.0,25.14,125400.0,14.2156,14.2325,14.0637,14.1425,125400.0
2009-06-22 09:50:00,25.13,25.27,24.83,24.87,267900.0,14.1369,14.2156,13.9681,13.9906,267900.0
2009-06-22 10:00:00,24.89,24.93,24.78,24.92,169100.0,14.0018,14.0243,13.94,14.0187,169100.0
2009-06-22 10:10:00,24.92,24.99,24.87,24.88,174000.0,14.0187,14.0581,13.9906,13.9962,174000.0
2009-06-22 10:20:00,24.88,24.98,24.87,24.9,117500.0,13.9962,14.0525,13.9906,14.0075,117500.0
2009-06-22 10:30:00,24.9,24.91,24.67,24.68,202400.0,14.0075,14.0131,13.8781,13.8837,202400.0
2009-06-22 10:40:00,24.69,24.7,24.59,24.59,310600.0,13.8893,13.895,13.8331,13.8331,310600.0
2009-06-22 10:50:00,24.6,24.63,24.51,24.53,238600.0,13.8387,13.8556,13.7881,13.7993,238600.0
2009-06-22 11:00:00,24.52,24.53,24.25,24.25,432600.0,13.7937,13.7993,13.6418,13.6418,432600.0
2009-06-22 11:10:00,24.25,24.35,24.2,24.35,222700.0,13.6418,13.6981,13.6137,13.6981,222700.0
2009-06-22 11:20:00,24.35,24.5,24.34,24.45,144300.0,13.6981,13.7825,13.6924,13.7543,144300.0
2009-06-22 11:30:00,24.45,24.52,24.42,24.48,283600.0,13.7543,13.7937,13.7374,13.7712,283600.0
2009-06-22 11:40:00,24.48,24.51,24.46,24.47,167400.0,13.7712,13.7881,13.76,13.7656,167400.0
2009-06-22 11:50:00,24.47,24.49,24.41,24.41,256900.0,13.7656,13.7768,13.7318,13.7318,256900.0
2009-06-22 12:00:00,24.41,24.42,24.27,24.3,181800.0,13.7318,13.7374,13.6531,13.6699,181800.0
2009-06-22 12:10:00,24.29,24.31,24.27,24.27,174800.0,13.6643,13.6756,13.6531,13.6531,174800.0
2009-06-22 12:20:00,24.28,24.29,24.14,24.18,197800.0,13.6587,13.6643,13.5799,13.6024,197800.0
2009-06-22 12:30:00,24.18,24.2,24.16,24.17,110100.0,13.6024,13.6137,13.5912,13.5968,110100.0
2009-06-22 12:40:00,24.18,24.3,24.17,24.28,211600.0,13.6024,13.6699,13.5968,13.6587,211600.0
2009-06-22 12:50:00,24.29,24.34,24.26,24.33,45000.0,13.6643,13.6924,13.6474,13.6868,45000.0
2009-06-22 13:00:00,24.33,24.33,24.25,24.25,46100.0,13.6868,13.6868,13.6418,13.6418,46100.0
2009-06-22 13:10:00,24.25,24.27,24.2,24.22,66600.0,13.6418,13.6531,13.6137,13.6249,66600.0
2009-06-22 13:20:00,24.22,24.23,24.15,24.2,107000.0,13.6249,13.6306,13.5856,13.6137,107000.0
2009-06-22 13:30:00,24.19,24.22,24.17,24.17,61900.0,13.6081,13.6249,13.5968,13.5968,61900.0
2009-06-22 13:40:00,24.18,24.25,24.17,24.22,81800.0,13.6024,13.6418,13.5968,13.6249,81800.0
2009-06-22 13:50:00,24.22,24.22,24.15,24.19,118700.0,13.6249,13.6249,13.5856,13.6081,118700.0
2009-06-22 14:00:00,24.18,24.2,24.09,24.1,177100.0,13.6024,13.6137,13.5518,13.5574,177100.0
2009-06-22 14:10:00,24.09,24.15,24.08,24.15,101600.0,13.5518,13.5856,13.5462,13.5856,101600.0
2009-06-22 14:20:00,24.15,24.19,24.11,24.12,204300.0,13.5856,13.6081,13.5631,13.5687,204300.0
2009-06-22 14:30:00,24.11,24.15,24.08,24.12,241600.0,13.5631,13.5856,13.5462,13.5687,241600.0
2009-06-22 14:40:00,24.12,24.12,24.05,24.07,258100.0,13.5687,13.5687,13.5293,13.5406,258100.0
2009-06-22 14:50:00,24.06,24.14,24.06,24.13,146600.0,13.5349,13.5799,13.5349,13.5743,146600.0
2009-06-22 15:00:00,24.13,24.24,24.13,24.24,242500.0,13.5743,13.6362,13.5743,13.6362,242500.0
2009-06-22 15:10:00,24.24,24.31,24.21,24.29,217800.0,13.6362,13.6756,13.6193,13.6643,217800.0
2009-06-22 15:20:00,24.29,24.29,24.23,24.27,154800.0,13.6643,13.6643,13.6306,13.6531,154800.0
2009-06-22 15:30:00,24.27,24.32,24.22,24.3,184600.0,13.6531,13.6812,13.6249,13.6699,184600.0
2009-06-22 15:40:00,24.3,24.31,24.17,24.18,197400.0,13.6699,13.6756,13.5968,13.6024,197400.0
2009-06-22 15:50:00,24.17,24.18,24.03,24.04,594600.0,13.5968,13.6024,13.5181,13.5237,594600.0
2009-06-23 09:30:00,24.0,24.18,23.71,23.74,136000.0,13.5012,13.6024,13.338,13.3549,136000.0
2009-06-23 09:40:00,23.73,23.77,23.56,23.64,134800.0,13.3493,13.3718,13.2537,13.2987,134800.0
2009-06-23 09:50:00,23.64,23.78,23.57,23.6,239100.0,13.2987,13.3774,13.2593,13.2762,239100.0
2009-06-23 10:00:00,23.6,23.75,23.5,23.61,286100.0,13.2762,13.3605,13.2199,13.2818,286100.0
2009-06-23 10:10:00,23.62,23.63,23.42,23.49,317900.0,13.2874,13.293,13.1749,13.2143,317900.0
2009-06-23 10:20:00,23.49,23.6,23.42,23.43,225800.0,13.2143,13.2762,13.1749,13.1805,225800.0
2009-06-23 10:30:00,23.44,23.63,23.44,23.55,196100.0,13.1862,13.293,13.1862,13.248,196100.0
2009-06-23 10:40:00,23.55,23.56,23.21,23.23,359400.0,13.248,13.2537,13.0568,13.068,359400.0
2009-06-23 10:50:00,23.23,23.36,23.18,23.33,246500.0,13.068,13.1411,13.0399,13.1243,246500.0
2009-06-23 11:00:00,23.34,23.35,23.1,23.1,179200.0,13.1299,13.1355,12.9949,12.9949,179200.0
2009-06-23 11:10:00,23.11,23.13,23.03,23.12,331100.0,13.0005,13.0118,12.9555,13.0061,331100.0
2009-06-23 11:20:00,23.12,23.18,23.11,23.16,132900.0,13.0061,13.0399,13.0005,13.0286,132900.0
2009-06-23 11:30:00,23.16,23.38,23.15,23.35,111200.0,13.0286,13.1524,13.023,13.1355,111200.0
2009-06-23 11:40:00,23.35,23.51,23.33,23.51,113000.0,13.1355,13.2255,13.1243,13.2255,113000.0
2009-06-23 11:50:00,23.51,23.6,23.49,23.58,86000.0,13.2255,13.2762,13.2143,13.2649,86000.0
2009-06-23 12:00:00,23.59,23.59,23.46,23.48,127400.0,13.2705,13.2705,13.1974,13.2087,127400.0
2009-06-23 12:10:00,23.47,23.47,23.31,23.37,113600.0,13.203,13.203,13.113,13.1468,113600.0
2009-06-23 12:20:00,23.37,23.5,23.36,23.45,65500.0,13.1468,13.2199,13.1411,13.1918,65500.0
2009-06-23 12:30:00,23.46,23.61,23.45,23.56,99000.0,13.1974,13.2818,13.1918,13.2537,99000.0
2009-06-23 12:40:00,23.56,23.57,23.5,23.57,156900.0,13.2537,13.2593,13.2199,13.2593,156900.0
2009-06-23 12:50:00,23.57,23.6,23.49,23.51,92400.0,13.2593,13.2762,13.2143,13.2255,92400.0
2009-06-23 13:00:00,23.51,23.52,23.47,23.51,148200.0,13.2255,13.2312,13.203,13.2255,148200.0
2009-06-23 13:10:00,23.51,23.54,23.47,23.5,68300.0,13.2255,13.2424,13.203,13.2199,68300.0
2009-06-23 13:20:00,23.49,23.54,23.44,23.46,52700.0,13.2143,13.2424,13.1862,13.1974,52700.0
2009-06-23 13:30:00,23.45,23.51,23.44,23.5,41700.0,13.1918,13.2255,13.1862,13.2199,41700.0
2009-06-23 13:40:00,23.51,23.51,23.46,23.47,28500.0,13.2255,13.2255,13.1974,13.203,28500.0
2009-06-23 13:50:00,23.46,23.46,23.39,23.4,65300.0,13.1974,13.1974,13.158,13.1636,65300.0
2009-06-23 14:00:00,23.39,23.48,23.36,23.46,89000.0,13.158,13.2087,13.1411,13.1974,89000.0
2009-06-23 14:10:00,23.46,23.54,23.45,23.51,46700.0,13.1974,13.2424,13.1918,13.2255,46700.0
2009-06-23 14:20:00,23.52,23.56,23.5,23.52,52400.0,13.2312,13.2537,13.2199,13.2312,52400.0
2009-06-23 14:30:00,23.52,23.53,23.47,23.49,81700.0,13.2312,13.2368,13.203,13.2143,81700.0
2009-06-23 14:40:00,23.48,23.54,23.48,23.52,97200.0,13.2087,13.2424,13.2087,13.2312,97200.0
2009-06-23 14:50:00,23.52,23.64,23.52,23.57,147000.0,13.2312,13.2987,13.2312,13.2593,147000.0
2009-06-23 15:00:00,23.57,23.58,23.48,23.49,186000.0,13.2593,13.2649,13.2087,13.2143,186000.0
2009-06-23 15:10:00,23.47,23.6,23.44,23.57,152000.0,13.203,13.2762,13.1862,13.2593,152000.0
2009-06-23 15:20:00,23.58,23.71,23.57,23.69,145400.0,13.2649,13.338,13.2593,13.3268,145400.0
2009-06-23 15:30:00,23.68,23.72,23.61,23.68,353400.0,13.3212,13.3437,13.2818,13.3212,353400.0
2009-06-23 15:40:00,23.68,23.73,23.62,23.71,177600.0,13.3212,13.3493,13.2874,13.338,177600.0
2009-06-23 15:50:00,23.71,23.71,23.57,23.63,492300.0,13.338,13.338,13.2593,13.293,492300.0
2009-06-24 09:30:00,23.82,24.16,23.4,23.94,978000.0,13.3999,13.5912,13.1636,13.4674,978000.0
2009-06-24 09:40:00,23.94,24.15,23.86,24.0,557500.0,13.4674,13.5856,13.4224,13.5012,557500.0
2009-06-24 09:50:00,24.01,24.03,23.92,23.92,304500.0,13.5068,13.5181,13.4562,13.4562,304500.0
2009-06-24 10:00:00,23.92,24.12,23.81,24.07,634600.0,13.4562,13.5687,13.3943,13.5406,634600.0
2009-06-24 10:10:00,24.07,24.1,23.91,23.93,463200.0,13.5406,13.5574,13.4505,13.4618,463200.0
2009-06-24 10:20:00,23.92,24.04,23.91,23.99,303900.0,13.4562,13.5237,13.4505,13.4956,303900.0
2009-06-24 10:30:00,23.99,24.11,23.99,24.02,262000.0,13.4956,13.5631,13.4956,13.5124,262000.0
2009-06-24 10:40:00,24.01,24.11,23.94,24.1,206300.0,13.5068,13.5631,13.4674,13.5574,206300.0
2009-06-24 10:50:00,24.11,24.17,24.01,24.02,157800.0,13.5631,13.5968,13.5068,13.5124,157800.0
2009-06-24 11:00:00,24.02,24.04,23.99,23.99,125800.0,13.5124,13.5237,13.4956,13.4956,125800.0
2009-06-24 11:10:00,23.99,24.03,23.98,23.98,137000.0,13.4956,13.5181,13.4899,13.4899,137000.0
2009-06-24 11:20:00,23.99,24.1,23.98,24.08,101500.0,13.4956,13.5574,13.4899,13.5462,101500.0
2009-06-24 11:30:00,24.09,24.09,24.0,24.02,126700.0,13.5518,13.5518,13.5012,13.5124,126700.0
2009-06-24 11:40:00,24.01,24.05,23.99,24.0,104800.0,13.5068,13.5293,13.4956,13.5012,104800.0
2009-06-24 11:50:00,23.99,24.07,23.99,24.05,72500.0,13.4956,13.5406,13.4956,13.5293,72500.0
2009-06-24 12:00:00,24.06,24.12,23.98,23.99,99000.0,13.5349,13.5687,13.4899,13.4956,99000.0
2009-06-24 12:10:00,23.99,23.99,23.89,23.9,102100.0,13.4956,13.4956,13.4393,13.4449,102100.0
2009-06-24 12:20:00,23.9,23.99,23.89,23.99,69700.0,13.4449,13.4956,13.4393,13.4956,69700.0
2009-06-24 12:30:00,23.98,24.04,23.96,24.01,79300.0,13.4899,13.5237,13.4787,13.5068,79300.0
2009-06-24 12:40:00,24.01,24.04,23.95,24.04,139700.0,13.5068,13.5237,13.4731,13.5237,139700.0
2009-06-24 12:50:00,24.03,24.05,23.95,23.95,220800.0,13.5181,13.5293,13.4731,13.4731,220800.0
2009-06-24 13:00:00,23.95,24.02,23.95,24.01,59700.0,13.4731,13.5124,13.4731,13.5068,59700.0
2009-06-24 13:10:00,24.01,24.01,23.95,23.99,58200.0,13.5068,13.5068,13.4731,13.4956,58200.0
2009-06-24 13:20:00,23.99,24.01,23.97,24.01,51200.0,13.4956,13.5068,13.4843,13.5068,51200.0
2009-06-24 13:30:00,24.0,24.01,23.98,24.01,64100.0,13.5012,13.5068,13.4899,13.5068,64100.0
2009-06-24 13:40:00,24.01,24.02,23.95,23.97,75800.0,13.5068,13.5124,13.4731,13.4843,75800.0
2009-06-24 13:50:00,23.96,23.98,23.91,23.93,120100.0,13.4787,13.4899,13.4505,13.4618,120100.0
2009-06-24 14:00:00,23.94,23.98,23.92,23.94,97200.0,13.4674,13.4899,13.4562,13.4674,97200.0
2009-06-24 14:10:00,23.94,23.97,23.88,23.94,139600.0,13.4674,13.4843,13.4337,13.4674,139600.0
2009-06-24 14:20:00,23.94,24.06,23.8,23.87,245300.0,13.4674,13.5349,13.3887,13.428,245300.0
2009-06-24 14:30:00,23.86,23.9,23.74,23.74,233200.0,13.4224,13.4449,13.3549,13.3549,233200.0
2009-06-24 14:40:00,23.74,23.9,23.73,23.85,215000.0,13.3549,13.4449,13.3493,13.4168,215000.0
2009-06-24 14:50:00,23.86,23.95,23.78,23.81,267200.0,13.4224,13.4731,13.3774,13.3943,267200.0
2009-06-24 15:00:00,23.81,23.87,23.65,23.68,357200.0,13.3943,13.428,13.3043,13.3212,357200.0
2009-06-24 15:10:00,23.69,23.77,23.62,23.76,329100.0,13.3268,13.3718,13.2874,13.3662,329100.0
2009-06-24 15:20:00,23.76,23.9,23.72,23.84,245000.0,13.3662,13.4449,13.3437,13.4112,245000.0
2009-06-24 15:30:00,23.84,23.89,23.72,23.74,389900.0,13.4112,13.4393,13.3437,13.3549,389900.0
2009-06-24 15:40:00,23.74,23.83,23.69,23.83,489100.0,13.3549,13.4055,13.3268,13.4055,489100.0
2009-06-24 15:50:00,23.83,23.88,23.78,23.79,466300.0,13.4055,13.4337,13.3774,13.383,466300.0
2009-06-25 09:30:00,23.7,23.9,23.5,23.89,160500.0,13.3324,13.4449,13.2199,13.4393,160500.0
2009-06-25 09:40:00,23.88,24.08,23.86,23.99,176100.0,13.4337,13.5462,13.4224,13.4956,176100.0
2009-06-25 09:50:00,23.99,24.36,23.95,24.23,193000.0,13.4956,13.7037,13.4731,13.6306,193000.0
2009-06-25 10:00:00,24.24,24.38,24.23,24.36,170800.0,13.6362,13.7149,13.6306,13.7037,170800.0
2009-06-25 10:10:00,24.37,24.47,24.28,24.42,189100.0,13.7093,13.7656,13.6587,13.7374,189100.0
2009-06-25 10:20:00,24.41,24.5,24.37,24.49,233800.0,13.7318,13.7825,13.7093,13.7768,233800.0
2009-06-25 10:30:00,24.49,24.58,24.42,24.56,146200.0,13.7768,13.8275,13.7374,13.8162,146200.0
2009-06-25 10:40:00,24.56,24.56,24.44,24.46,89300.0,13.8162,13.8162,13.7487,13.76,89300.0
2009-06-25 10:50:00,24.46,24.5,24.39,24.41,79100.0,13.76,13.7825,13.7206,13.7318,79100.0
2009-06-25 11:00:00,24.41,24.45,24.37,24.43,46700.0,13.7318,13.7543,13.7093,13.7431,46700.0
2009-06-25 11:10:00,24.43,24.43,24.38,24.39,30400.0,13.7431,13.7431,13.7149,13.7206,30400.0
2009-06-25 11:20:00,24.39,24.5,24.38,24.5,63000.0,13.7206,13.7825,13.7149,13.7825,63000.0
2009-06-25 11:30:00,24.5,24.6,24.5,24.55,62300.0,13.7825,13.8387,13.7825,13.8106,62300.0
2009-06-25 11:40:00,24.56,24.64,24.52,24.53,77400.0,13.8162,13.8612,13.7937,13.7993,77400.0
2009-06-25 11:50:00,24.52,24.57,24.48,24.56,97000.0,13.7937,13.8218,13.7712,13.8162,97000.0
2009-06-25 12:00:00,24.56,24.56,24.47,24.49,64100.0,13.8162,13.8162,13.7656,13.7768,64100.0
2009-06-25 12:10:00,24.48,24.5,24.42,24.42,57000.0,13.7712,13.7825,13.7374,13.7374,57000.0
2009-06-25 12:20:00,24.42,24.55,24.4,24.55,39200.0,13.7374,13.8106,13.7262,13.8106,39200.0
2009-06-25 12:30:00,24.55,24.58,24.46,24.47,43800.0,13.8106,13.8275,13.76,13.7656,43800.0
2009-06-25 12:40:00,24.47,24.53,24.47,24.51,27900.0,13.7656,13.7993,13.7656,13.7881,27900.0
2009-06-25 12:50:00,24.51,24.54,24.48,24.49,31000.0,13.7881,13.805,13.7712,13.7768,31000.0
2009-06-25 13:00:00,24.48,24.6,24.47,24.59,67300.0,13.7712,13.8387,13.7656,13.8331,67300.0
2009-06-25 13:10:00,24.6,24.65,24.54,24.63,142300.0,13.8387,13.8668,13.805,13.8556,142300.0
2009-06-25 13:20:00,24.63,24.65,24.58,24.6,47900.0,13.8556,13.8668,13.8275,13.8387,47900.0
2009-06-25 13:30:00,24.59,24.62,24.56,24.58,25100.0,13.8331,13.85,13.8162,13.8275,25100.0
2009-06-25 13:40:00,24.58,24.59,24.52,24.58,89700.0,13.8275,13.8331,13.7937,13.8275,89700.0
2009-06-25 13:50:00,24.58,24.63,24.56,24.62,45000.0,13.8275,13.8556,13.8162,13.85,45000.0
2009-06-25 14:00:00,24.62,24.63,24.52,24.53,59400.0,13.85,13.8556,13.7937,13.7993,59400.0
2009-06-25 14:10:00,24.53,24.56,24.53,24.54,119500.0,13.7993,13.8162,13.7993,13.805,119500.0
2009-06-25 14:20:00,24.53,24.58,24.53,24.57,102200.0,13.7993,13.8275,13.7993,13.8218,102200.0
2009-06-25 14:30:00,24.58,24.6,24.5,24.51,152200.0,13.8275,13.8387,13.7825,13.7881,152200.0
2009-06-25 14:40:00,24.52,24.55,24.43,24.45,333200.0,13.7937,13.8106,13.7431,13.7543,333200.0
2009-06-25 14:50:00,24.44,24.53,24.41,24.48,102100.0,13.7487,13.7993,13.7318,13.7712,102100.0
2009-06-25 15:00:00,24.49,24.6,24.47,24.58,96200.0,13.7768,13.8387,13.7656,13.8275,96200.0
2009-06-25 15:10:00,24.57,24.61,24.51,24.55,121100.0,13.8218,13.8443,13.7881,13.8106,121100.0
2009-06-25 15:20:00,24.56,24.62,24.53,24.6,143300.0,13.8162,13.85,13.7993,13.8387,143300.0
2009-06-25 15:30:00,24.61,24.62,24.49,24.51,236300.0,13.8443,13.85,13.7768,13.7881,236300.0
2009-06-25 15:40:00,24.52,24.63,24.51,24.62,186900.0,13.7937,13.8556,13.7881,13.85,186900.0
2009-06-25 15:50:00,24.62,24.67,24.59,24.61,507700.0,13.85,13.8781,13.8331,13.8443,507700.0
2009-06-26 09:30:00,24.38,25.34,24.38,25.13,378800.0,13.7149,14.255,13.7149,14.1369,378800.0
2009-06-26 09:40:00,25.13,25.19,24.97,25.0,185700.0,14.1369,14.1706,14.0469,14.0637,185700.0
2009-06-26 09:50:00,25.01,25.2,24.85,25.07,185700.0,14.0694,14.1762,13.9793,14.1031,185700.0
2009-06-26 10:00:00,25.06,25.2,24.94,25.06,121100.0,14.0975,14.1762,14.03,14.0975,121100.0
2009-06-26 10:10:00,25.08,25.13,24.87,24.88,86900.0,14.1087,14.1369,13.9906,13.9962,86900.0
2009-06-26 10:20:00,24.88,24.99,24.88,24.94,69800.0,13.9962,14.0581,13.9962,14.03,69800.0
2009-06-26 10:30:00,24.96,24.98,24.79,24.81,106500.0,14.0412,14.0525,13.9456,13.9568,106500.0
2009-06-26 10:40:00,24.82,24.85,24.72,24.78,81400.0,13.9625,13.9793,13.9062,13.94,81400.0
2009-06-26 10:50:00,24.78,24.8,24.71,24.78,62000.0,13.94,13.9512,13.9006,13.94,62000.0
2009-06-26 11:00:00,24.78,24.8,24.68,24.76,117800.0,13.94,13.9512,13.8837,13.9287,117800.0
2009-06-26 11:10:00,24.76,24.8,24.73,24.78,56200.0,13.9287,13.9512,13.9118,13.94,56200.0
2009-06-26 11:20:00,24.78,24.87,24.74,24.86,78600.0,13.94,13.9906,13.9175,13.985,78600.0
2009-06-26 11:30:00,24.85,24.93,24.82,24.82,59000.0,13.9793,14.0243,13.9625,13.9625,59000.0
2009-06-26 11:40:00,24.82,24.83,24.74,24.74,49100.0,13.9625,13.9681,13.9175,13.9175,49100.0
2009-06-26 11:50:00,24.74,24.84,24.74,24.83,46700.0,13.9175,13.9737,13.9175,13.9681,46700.0
2009-06-26 12:00:00,24.83,24.95,24.82,24.93,91500.0,13.9681,14.0356,13.9625,14.0243,91500.0
2009-06-26 12:10:00,24.93,24.94,24.88,24.89,51600.0,14.0243,14.03,13.9962,14.0018,51600.0
2009-06-26 12:20:00,24.89,24.97,24.88,24.92,28200.0,14.0018,14.0469,13.9962,14.0187,28200.0
2009-06-26 12:30:00,24.93,24.93,24.81,24.88,77300.0,14.0243,14.0243,13.9568,13.9962,77300.0
2009-06-26 12:40:00,24.87,24.88,24.79,24.8,48100.0,13.9906,13.9962,13.9456,13.9512,48100.0
2009-06-26 12:50:00,24.8,24.85,24.74,24.75,86700.0,13.9512,13.9793,13.9175,13.9231,86700.0
2009-06-26 13:00:00,24.75,24.81,24.74,24.81,38000.0,13.9231,13.9568,13.9175,13.9568,38000.0
2009-06-26 13:10:00,24.81,24.82,24.78,24.82,26900.0,13.9568,13.9625,13.94,13.9625,26900.0
2009-06-26 13:20:00,24.81,24.88,24.8,24.87,32600.0,13.9568,13.9962,13.9512,13.9906,32600.0
2009-06-26 13:30:00,24.86,24.87,24.8,24.84,53000.0,13.985,13.9906,13.9512,13.9737,53000.0
2009-06-26 13:40:00,24.83,24.87,24.81,24.81,27300.0,13.9681,13.9906,13.9568,13.9568,27300.0
2009-06-26 13:50:00,24.81,24.84,24.8,24.8,15700.0,13.9568,13.9737,13.9512,13.9512,15700.0
2009-06-26 14:00:00,24.8,24.83,24.76,24.81,34500.0,13.9512,13.9681,13.9287,13.9568,34500.0
2009-06-26 14:10:00,24.81,24.85,24.8,24.85,24500.0,13.9568,13.9793,13.9512,13.9793,24500.0
2009-06-26 14:20:00,24.85,24.85,24.8,24.8,20000.0,13.9793,13.9793,13.9512,13.9512,20000.0
2009-06-26 14:30:00,24.8,24.84,24.78,24.8,40200.0,13.9512,13.9737,13.94,13.9512,40200.0
2009-06-26 14:40:00,24.8,24.84,24.78,24.79,40500.0,13.9512,13.9737,13.94,13.9456,40500.0
2009-06-26 14:50:00,24.79,24.83,24.78,24.82,29900.0,13.9456,13.9681,13.94,13.9625,29900.0
2009-06-26 15:00:00,24.83,24.87,24.77,24.79,82400.0,13.9681,13.9906,13.9343,13.9456,82400.0
2009-06-26 15:10:00,24.8,24.82,24.74,24.77,49900.0,13.9512,13.9625,13.9175,13.9343,49900.0
2009-06-26 15:20:00,24.77,24.81,24.76,24.8,42500.0,13.9343,13.9568,13.9287,13.9512,42500.0
2009-06-26 15:30:00,24.81,24.85,24.8,24.81,75500.0,13.9568,13.9793,13.9512,13.9568,75500.0
2009-06-26 15:40:00,24.81,24.91,24.79,24.84,177100.0,13.9568,14.0131,13.9456,13.9737,177100.0
2009-06-26 15:50:00,24.83,24.85,24.77,24.82,238900.0,13.9681,13.9793,13.9343,13.9625,238900.0
2009-06-29 09:30:00,24.74,25.08,24.74,25.01,79300.0,13.9175,14.1087,13.9175,14.0694,79300.0
2009-06-29 09:40:00,24.99,25.04,24.65,24.7,95900.0,14.0581,14.0862,13.8668,13.895,95900.0
2009-06-29 09:50:00,24.67,24.68,24.5,24.58,139700.0,13.8781,13.8837,13.7825,13.8275,139700.0
2009-06-29 10:00:00,24.57,24.62,24.39,24.55,111500.0,13.8218,13.85,13.7206,13.8106,111500.0
2009-06-29 10:10:00,24.54,24.76,24.48,24.76,128800.0,13.805,13.9287,13.7712,13.9287,128800.0
2009-06-29 10:20:00,24.76,24.86,24.69,24.86,124000.0,13.9287,13.985,13.8893,13.985,124000.0
2009-06-29 10:30:00,24.86,24.94,24.77,24.86,140600.0,13.985,14.03,13.9343,13.985,140600.0
2009-06-29 10:40:00,24.86,24.95,24.8,24.91,72100.0,13.985,14.0356,13.9512,14.0131,72100.0
2009-06-29 10:50:00,24.91,24.94,24.85,24.85,49600.0,14.0131,14.03,13.9793,13.9793,49600.0
2009-06-29 11:00:00,24.85,24.88,24.8,24.88,42900.0,13.9793,13.9962,13.9512,13.9962,42900.0
2009-06-29 11:10:00,24.88,24.97,24.84,24.89,60600.0,13.9962,14.0469,13.9737,14.0018,60600.0
2009-06-29 11:20:00,24.88,24.96,24.86,24.94,53200.0,13.9962,14.0412,13.985,14.03,53200.0
2009-06-29 11:30:00,24.94,24.97,24.87,24.87,54800.0,14.03,14.0469,13.9906,13.9906,54800.0
2009-06-29 11:40:00,24.87,24.89,24.84,24.86,52300.0,13.9906,14.0018,13.9737,13.985,52300.0
2009-06-29 11:50:00,24.85,24.94,24.84,24.94,67200.0,13.9793,14.03,13.9737,14.03,67200.0
2009-06-29 12:00:00,24.94,24.95,24.86,24.86,43000.0,14.03,14.0356,13.985,13.985,43000.0
2009-06-29 12:10:00,24.86,24.9,24.83,24.88,47800.0,13.985,14.0075,13.9681,13.9962,47800.0
2009-06-29 12:20:00,24.88,24.89,24.84,24.84,44400.0,13.9962,14.0018,13.9737,13.9737,44400.0
2009-06-29 12:30:00,24.84,24.95,24.84,24.89,86100.0,13.9737,14.0356,13.9737,14.0018,86100.0
2009-06-29 12:40:00,24.89,24.97,24.89,24.95,59600.0,14.0018,14.0469,14.0018,14.0356,59600.0
2009-06-29 12:50:00,24.96,24.97,24.9,24.91,41200.0,14.0412,14.0469,14.0075,14.0131,41200.0
2009-06-29 13:00:00,24.9,24.95,24.9,24.94,22500.0,14.0075,14.0356,14.0075,14.03,22500.0
2009-06-29 13:10:00,24.94,24.99,24.93,24.95,39600.0,14.03,14.0581,14.0243,14.0356,39600.0
2009-06-29 13:20:00,24.95,24.96,24.92,24.93,21000.0,14.0356,14.0412,14.0187,14.0243,21000.0
2009-06-29 13:30:00,24.92,24.95,24.9,24.95,40100.0,14.0187,14.0356,14.0075,14.0356,40100.0
2009-06-29 13:40:00,24.95,24.98,24.92,24.93,42100.0,14.0356,14.0525,14.0187,14.0243,42100.0
2009-06-29 13:50:00,24.93,24.94,24.85,24.93,70300.0,14.0243,14.03,13.9793,14.0243,70300.0
2009-06-29 14:00:00,24.93,24.93,24.83,24.84,67000.0,14.0243,14.0243,13.9681,13.9737,67000.0
2009-06-29 14:10:00,24.84,24.91,24.83,24.87,61000.0,13.9737,14.0131,13.9681,13.9906,61000.0
2009-06-29 14:20:00,24.87,24.88,24.82,24.82,20200.0,13.9906,13.9962,13.9625,13.9625,20200.0
2009-06-29 14:30:00,24.83,24.87,24.83,24.83,51700.0,13.9681,13.9906,13.9681,13.9681,51700.0
2009-06-29 14:40:00,24.83,24.92,24.81,24.91,83600.0,13.9681,14.0187,13.9568,14.0131,83600.0
2009-06-29 14:50:00,24.91,24.99,24.9,24.98,118200.0,14.0131,14.0581,14.0075,14.0525,118200.0
2009-06-29 15:00:00,24.97,25.0,24.92,24.92,90600.0,14.0469,14.0637,14.0187,14.0187,90600.0
2009-06-29 15:10:00,24.92,24.95,24.9,24.92,68500.0,14.0187,14.0356,14.0075,14.0187,68500.0
2009-06-29 15:20:00,24.93,24.94,24.9,24.91,78400.0,14.0243,14.03,14.0075,14.0131,78400.0
2009-06-29 15:30:00,24.91,24.91,24.79,24.79,152400.0,14.0131,14.0131,13.9456,13.9456,152400.0
2009-06-29 15:40:00,24.79,24.87,24.78,24.78,189600.0,13.9456,13.9906,13.94,13.94,189600.0
2009-06-29 15:50:00,24.77,24.85,24.75,24.81,292300.0,13.9343,13.9793,13.9231,13.9568,292300.0
2009-06-30 09:30:00,24.97,25.35,24.72,25.29,185600.0,14.0469,14.2606,13.9062,14.2269,185600.0
2009-06-30 09:40:00,25.29,25.4,25.13,25.14,210200.0,14.2269,14.2887,14.1369,14.1425,210200.0
2009-06-30 09:50:00,25.15,25.15,25.01,25.1,132600.0,14.1481,14.1481,14.0694,14.12,132600.0
2009-06-30 10:00:00,25.11,25.11,24.76,24.96,379500.0,14.1256,14.1256,13.9287,14.0412,379500.0
2009-06-30 10:10:00,24.96,25.09,24.93,24.97,142300.0,14.0412,14.1144,14.0243,14.0469,142300.0
2009-06-30 10:20:00,24.98,25.0,24.86,24.93,158200.0,14.0525,14.0637,13.985,14.0243,158200.0
2009-06-30 10:30:00,24.92,25.0,24.72,24.95,222300.0,14.0187,14.0637,13.9062,14.0356,222300.0
2009-06-30 10:40:00,24.96,25.13,24.93,25.12,138900.0,14.0412,14.1369,14.0243,14.1312,138900.0
2009-06-30 10:50:00,25.1,25.25,25.04,25.25,181900.0,14.12,14.2044,14.0862,14.2044,181900.0
2009-06-30 11:00:00,25.25,25.27,25.04,25.05,116400.0,14.2044,14.2156,14.0862,14.0919,116400.0
2009-06-30 11:10:00,25.04,25.08,24.99,25.06,75400.0,14.0862,14.1087,14.0581,14.0975,75400.0
2009-06-30 11:20:00,25.08,25.14,25.01,25.01,102600.0,14.1087,14.1425,14.0694,14.0694,102600.0
2009-06-30 11:30:00,25.01,25.06,25.0,25.06,103500.0,14.0694,14.0975,14.0637,14.0975,103500.0
2009-06-30 11:40:00,25.05,25.11,25.05,25.08,89200.0,14.0919,14.1256,14.0919,14.1087,89200.0
2009-06-30 11:50:00,25.09,25.11,25.06,25.07,160800.0,14.1144,14.1256,14.0975,14.1031,160800.0
2009-06-30 12:00:00,25.08,25.08,25.0,25.0,71900.0,14.1087,14.1087,14.0637,14.0637,71900.0
2009-06-30 12:10:00,25.0,25.0,24.92,24.93,44900.0,14.0637,14.0637,14.0187,14.0243,44900.0
2009-06-30 12:20:00,24.93,24.93,24.83,24.93,92000.0,14.0243,14.0243,13.9681,14.0243,92000.0
2009-06-30 12:30:00,24.93,25.02,24.92,24.98,69700.0,14.0243,14.075,14.0187,14.0525,69700.0
2009-06-30 12:40:00,24.97,25.03,24.97,25.0,20900.0,14.0469,14.0806,14.0469,14.0637,20900.0
2009-06-30 12:50:00,25.01,25.03,24.99,25.0,37200.0,14.0694,14.0806,14.0581,14.0637,37200.0
2009-06-30 13:00:00,25.0,25.0,24.91,24.96,89600.0,14.0637,14.0637,14.0131,14.0412,89600.0
2009-06-30 13:10:00,24.95,25.01,24.94,25.0,95800.0,14.0356,14.0694,14.03,14.0637,95800.0
2009-06-30 13:20:00,25.0,25.02,24.99,25.0,74700.0,14.0637,14.075,14.0581,14.0637,74700.0
2009-06-30 13:30:00,25.0,25.01,24.99,25.0,40200.0,14.0637,14.0694,14.0581,14.0637,40200.0
2009-06-30 13:40:00,25.01,25.03,24.98,25.0,67600.0,14.0694,14.0806,14.0525,14.0637,67600.0
2009-06-30 13:50:00,24.99,25.0,24.9,24.9,64800.0,14.0581,14.0637,14.0075,14.0075,64800.0
2009-06-30 14:00:00,24.9,24.93,24.82,24.86,131600.0,14.0075,14.0243,13.9625,13.985,131600.0
2009-06-30 14:10:00,24.87,24.95,24.87,24.93,63300.0,13.9906,14.0356,13.9906,14.0243,63300.0
2009-06-30 14:20:00,24.94,24.98,24.91,24.96,73400.0,14.03,14.0525,14.0131,14.0412,73400.0
2009-06-30 14:30:00,24.96,25.09,24.93,25.09,119300.0,14.0412,14.1144,14.0243,14.1144,119300.0
2009-06-30 14:40:00,25.09,25.09,25.04,25.04,110100.0,14.1144,14.1144,14.0862,14.0862,110100.0
2009-06-30 14:50:00,25.04,25.13,25.03,25.07,107600.0,14.0862,14.1369,14.0806,14.1031,107600.0
2009-06-30 15:00:00,25.07,25.09,24.98,24.98,128100.0,14.1031,14.1144,14.0525,14.0525,128100.0
2009-06-30 15:10:00,24.98,25.05,24.98,25.01,145100.0,14.0525,14.0919,14.0525,14.0694,145100.0
2009-06-30 15:20:00,25.01,25.16,25.01,25.16,184100.0,14.0694,14.1537,14.0694,14.1537,184100.0
2009-06-30 15:30:00,25.16,25.21,25.15,25.19,162500.0,14.1537,14.1819,14.1481,14.1706,162500.0
2009-06-30 15:40:00,25.19,25.25,25.17,25.25,227800.0,14.1706,14.2044,14.1594,14.2044,227800.0
2009-06-30 15:50:00,25.25,25.25,25.17,25.24,614600.0,14.2044,14.2044,14.1594,14.1987,614600.0
2009-07-01 09:30:00,25.36,25.49,25.14,25.34,245500.0,14.2662,14.3394,14.1425,14.255,245500.0
2009-07-01 09:40:00,25.38,25.46,25.32,25.36,119400.0,14.2775,14.3225,14.2437,14.2662,119400.0
2009-07-01 09:50:00,25.35,25.47,25.34,25.44,184800.0,14.2606,14.3281,14.255,14.3112,184800.0
2009-07-01 10:00:00,25.45,25.61,25.4,25.57,344700.0,14.3169,14.4069,14.2887,14.3844,344700.0
2009-07-01 10:10:00,25.58,25.64,25.48,25.62,179500.0,14.39,14.4238,14.3338,14.4125,179500.0
2009-07-01 10:20:00,25.61,25.78,25.58,25.76,219000.0,14.4069,14.5025,14.39,14.4913,219000.0
2009-07-01 10:30:00,25.76,26.0,25.7,25.92,312100.0,14.4913,14.6263,14.4575,14.5813,312100.0
2009-07-01 10:40:00,25.92,26.08,25.91,26.02,247600.0,14.5813,14.6713,14.5756,14.6375,247600.0
2009-07-01 10:50:00,26.02,26.17,26.01,26.11,341400.0,14.6375,14.7219,14.6319,14.6882,341400.0
2009-07-01 11:00:00,26.12,26.16,26.08,26.09,164900.0,14.6938,14.7163,14.6713,14.6769,164900.0
2009-07-01 11:10:00,26.09,26.35,26.09,26.32,221100.0,14.6769,14.8232,14.6769,14.8063,221100.0
2009-07-01 11:20:00,26.33,26.34,26.19,26.19,84300.0,14.8119,14.8175,14.7332,14.7332,84300.0
2009-07-01 11:30:00,26.19,26.3,26.18,26.29,127700.0,14.7332,14.795,14.7275,14.7894,127700.0
2009-07-01 11:40:00,26.28,26.28,26.18,26.19,94300.0,14.7838,14.7838,14.7275,14.7332,94300.0
2009-07-01 11:50:00,26.19,26.29,26.16,26.25,153800.0,14.7332,14.7894,14.7163,14.7669,153800.0
2009-07-01 12:00:00,26.25,26.35,26.21,26.35,201000.0,14.7669,14.8232,14.7444,14.8232,201000.0
2009-07-01 12:10:00,26.35,26.36,26.2,26.24,104200.0,14.8232,14.8288,14.7388,14.7613,104200.0
2009-07-01 12:20:00,26.23,26.26,26.22,26.25,51900.0,14.7557,14.7725,14.75,14.7669,51900.0
2009-07-01 12:30:00,26.24,26.34,26.24,26.28,83300.0,14.7613,14.8175,14.7613,14.7838,83300.0
2009-07-01 12:40:00,26.27,26.31,26.26,26.26,88500.0,14.7782,14.8007,14.7725,14.7725,88500.0
2009-07-01 12:50:00,26.26,26.26,26.21,26.22,57200.0,14.7725,14.7725,14.7444,14.75,57200.0
2009-07-01 13:00:00,26.22,26.22,26.12,26.13,125500.0,14.75,14.75,14.6938,14.6994,125500.0
2009-07-01 13:10:00,26.12,26.2,26.12,26.2,83600.0,14.6938,14.7388,14.6938,14.7388,83600.0
2009-07-01 13:20:00,26.2,26.27,26.19,26.26,93700.0,14.7388,14.7782,14.7332,14.7725,93700.0
2009-07-01 13:30:00,26.27,26.27,26.21,26.22,55500.0,14.7782,14.7782,14.7444,14.75,55500.0
2009-07-01 13:40:00,26.22,26.23,26.12,26.12,100800.0,14.75,14.7557,14.6938,14.6938,100800.0
2009-07-01 13:50:00,26.13,26.14,26.07,26.09,52000.0,14.6994,14.705,14.6657,14.6769,52000.0
2009-07-01 14:00:00,26.09,26.12,26.07,26.08,185500.0,14.6769,14.6938,14.6657,14.6713,185500.0
2009-07-01 14:10:00,26.08,26.12,26.07,26.09,106500.0,14.6713,14.6938,14.6657,14.6769,106500.0
2009-07-01 14:20:00,26.09,26.17,26.07,26.17,103200.0,14.6769,14.7219,14.6657,14.7219,103200.0
2009-07-01 14:30:00,26.17,26.19,26.1,26.13,112700.0,14.7219,14.7332,14.6825,14.6994,112700.0
2009-07-01 14:40:00,26.12,26.12,26.09,26.1,51300.0,14.6938,14.6938,14.6769,14.6825,51300.0
2009-07-01 14:50:00,26.1,26.11,26.0,26.02,134400.0,14.6825,14.6882,14.6263,14.6375,134400.0
2009-07-01 15:00:00,26.01,26.06,26.0,26.03,91700.0,14.6319,14.66,14.6263,14.6432,91700.0
2009-07-01 15:10:00,26.04,26.06,25.96,26.0,191500.0,14.6488,14.66,14.6038,14.6263,191500.0
2009-07-01 15:20:00,25.99,26.04,25.93,25.95,113900.0,14.6207,14.6488,14.5869,14.5981,113900.0
2009-07-01 15:30:00,25.95,25.97,25.92,25.92,193500.0,14.5981,14.6094,14.5813,14.5813,193500.0
2009-07-01 15:40:00,25.93,25.94,25.8,25.81,252500.0,14.5869,14.5925,14.5138,14.5194,252500.0
2009-07-01 15:50:00,25.81,25.84,25.76,25.81,534900.0,14.5194,14.5363,14.4913,14.5194,534900.0
2009-07-02 09:30:00,25.57,25.73,25.5,25.58,215200.0,14.3844,14.4744,14.345,14.39,215200.0
2009-07-02 09:40:00,25.59,26.02,25.51,25.86,501400.0,14.3956,14.6375,14.3506,14.5475,501400.0
2009-07-02 09:50:00,25.86,25.97,25.73,25.76,400300.0,14.5475,14.6094,14.4744,14.4913,400300.0
2009-07-02 10:00:00,25.77,25.82,25.56,25.64,327000.0,14.4969,14.525,14.3788,14.4238,327000.0
2009-07-02 10:10:00,25.64,25.78,25.62,25.72,288100.0,14.4238,14.5025,14.4125,14.4688,288100.0
2009-07-02 10:20:00,25.72,25.73,25.54,25.61,148500.0,14.4688,14.4744,14.3675,14.4069,148500.0
2009-07-02 10:30:00,25.61,25.85,25.6,25.85,302800.0,14.4069,14.5419,14.4013,14.5419,302800.0
2009-07-02 10:40:00,25.84,25.9,25.69,25.72,283700.0,14.5363,14.57,14.4519,14.4688,283700.0
2009-07-02 10:50:00,25.71,25.84,25.67,25.84,113500.0,14.4631,14.5363,14.4406,14.5363,113500.0
2009-07-02 11:00:00,25.85,25.88,25.78,25.88,152200.0,14.5419,14.5588,14.5025,14.5588,152200.0
2009-07-02 11:10:00,25.88,25.97,25.87,25.9,230100.0,14.5588,14.6094,14.5531,14.57,230100.0
2009-07-02 11:20:00,25.89,25.92,25.86,25.91,116200.0,14.5644,14.5813,14.5475,14.5756,116200.0
2009-07-02 11:30:00,25.91,25.98,25.88,25.97,115200.0,14.5756,14.615,14.5588,14.6094,115200.0
2009-07-02 11:40:00,25.98,26.03,25.96,25.99,176400.0,14.615,14.6432,14.6038,14.6207,176400.0
2009-07-02 11:50:00,25.98,26.06,25.98,26.0,99800.0,14.615,14.66,14.615,14.6263,99800.0
2009-07-02 12:00:00,26.0,26.0,25.92,25.92,103600.0,14.6263,14.6263,14.5813,14.5813,103600.0
2009-07-02 12:10:00,25.93,25.93,25.83,25.83,161800.0,14.5869,14.5869,14.5306,14.5306,161800.0
2009-07-02 12:20:00,25.83,25.83,25.75,25.75,84600.0,14.5306,14.5306,14.4856,14.4856,84600.0
2009-07-02 12:30:00,25.75,25.8,25.74,25.75,146300.0,14.4856,14.5138,14.48,14.4856,146300.0
2009-07-02 12:40:00,25.75,25.76,25.71,25.74,193400.0,14.4856,14.4913,14.4631,14.48,193400.0
2009-07-02 12:50:00,25.75,25.76,25.73,25.75,66600.0,14.4856,14.4913,14.4744,14.4856,66600.0
2009-07-02 13:00:00,25.75,25.82,25.75,25.81,65600.0,14.4856,14.525,14.4856,14.5194,65600.0
2009-07-02 13:10:00,25.82,25.82,25.73,25.74,146900.0,14.525,14.525,14.4744,14.48,146900.0
2009-07-02 13:20:00,25.73,25.75,25.72,25.74,151300.0,14.4744,14.4856,14.4688,14.48,151300.0
2009-07-02 13:30:00,25.74,25.74,25.69,25.71,152200.0,14.48,14.48,14.4519,14.4631,152200.0
2009-07-02 13:40:00,25.7,25.81,25.7,25.8,146100.0,14.4575,14.5194,14.4575,14.5138,146100.0
2009-07-02 13:50:00,25.8,25.82,25.77,25.8,61500.0,14.5138,14.525,14.4969,14.5138,61500.0
2009-07-02 14:00:00,25.81,25.88,25.81,25.87,108900.0,14.5194,14.5588,14.5194,14.5531,108900.0
2009-07-02 14:10:00,25.87,25.89,25.83,25.86,98200.0,14.5531,14.5644,14.5306,14.5475,98200.0
2009-07-02 14:20:00,25.86,25.86,25.83,25.83,45000.0,14.5475,14.5475,14.5306,14.5306,45000.0
2009-07-02 14:30:00,25.83,25.84,25.81,25.82,123900.0,14.5306,14.5363,14.5194,14.525,123900.0
2009-07-02 14:40:00,25.81,25.82,25.79,25.8,78600.0,14.5194,14.525,14.5081,14.5138,78600.0
2009-07-02 14:50:00,25.79,25.8,25.76,25.76,62800.0,14.5081,14.5138,14.4913,14.4913,62800.0
2009-07-02 15:00:00,25.76,25.77,25.76,25.77,54000.0,14.4913,14.4969,14.4913,14.4969,54000.0
2009-07-02 15:10:00,25.76,25.81,25.76,25.79,114600.0,14.4913,14.5194,14.4913,14.5081,114600.0
2009-07-02 15:20:00,25.79,25.8,25.66,25.67,201200.0,14.5081,14.5138,14.435,14.4406,201200.0
2009-07-02 15:30:00,25.67,25.68,25.6,25.66,472300.0,14.4406,14.4463,14.4013,14.435,472300.0
2009-07-02 15:40:00,25.66,25.68,25.64,25.66,355700.0,14.435,14.4463,14.4238,14.435,355700.0
2009-07-02 15:50:00,25.67,25.67,25.55,25.56,515300.0,14.4406,14.4406,14.3731,14.3788,515300.0
2009-07-06 09:30:00,25.63,25.94,25.57,25.93,342500.0,14.4181,14.5925,14.3844,14.5869,342500.0
2009-07-06 09:40:00,25.88,26.34,25.87,26.19,315400.0,14.5588,14.8175,14.5531,14.7332,315400.0
2009-07-06 09:50:00,26.21,26.22,25.93,26.14,200900.0,14.7444,14.75,14.5869,14.705,200900.0
2009-07-06 10:00:00,26.14,26.33,25.93,25.96,326600.0,14.705,14.8119,14.5869,14.6038,326600.0
2009-07-06 10:10:00,25.96,25.98,25.6,25.61,239000.0,14.6038,14.615,14.4013,14.4069,239000.0
2009-07-06 10:20:00,25.61,25.61,25.41,25.49,327800.0,14.4069,14.4069,14.2944,14.3394,327800.0
2009-07-06 10:30:00,25.49,25.51,25.42,25.45,245600.0,14.3394,14.3506,14.3,14.3169,245600.0
2009-07-06 10:40:00,25.47,25.67,25.46,25.63,138300.0,14.3281,14.4406,14.3225,14.4181,138300.0
2009-07-06 10:50:00,25.61,25.63,25.49,25.6,125100.0,14.4069,14.4181,14.3394,14.4013,125100.0
2009-07-06 11:00:00,25.59,25.62,25.53,25.53,72000.0,14.3956,14.4125,14.3619,14.3619,72000.0
2009-07-06 11:10:00,25.53,25.53,25.47,25.48,106800.0,14.3619,14.3619,14.3281,14.3338,106800.0
2009-07-06 11:20:00,25.47,25.52,25.46,25.5,90400.0,14.3281,14.3563,14.3225,14.345,90400.0
2009-07-06 11:30:00,25.49,25.6,25.47,25.6,90100.0,14.3394,14.4013,14.3281,14.4013,90100.0
2009-07-06 11:40:00,25.6,25.62,25.59,25.62,48900.0,14.4013,14.4125,14.3956,14.4125,48900.0
2009-07-06 11:50:00,25.61,25.64,25.53,25.54,63600.0,14.4069,14.4238,14.3619,14.3675,63600.0
2009-07-06 12:00:00,25.54,25.57,25.51,25.52,65700.0,14.3675,14.3844,14.3506,14.3563,65700.0
2009-07-06 12:10:00,25.52,25.53,25.51,25.52,29300.0,14.3563,14.3619,14.3506,14.3563,29300.0
2009-07-06 12:20:00,25.52,25.58,25.49,25.51,68200.0,14.3563,14.39,14.3394,14.3506,68200.0
2009-07-06 12:30:00,25.52,25.53,25.49,25.5,42900.0,14.3563,14.3619,14.3394,14.345,42900.0
2009-07-06 12:40:00,25.5,25.51,25.45,25.49,52200.0,14.345,14.3506,14.3169,14.3394,52200.0
2009-07-06 12:50:00,25.49,25.55,25.46,25.54,40700.0,14.3394,14.3731,14.3225,14.3675,40700.0
2009-07-06 13:00:00,25.55,25.6,25.54,25.59,59000.0,14.3731,14.4013,14.3675,14.3956,59000.0
2009-07-06 13:10:00,25.59,25.72,25.59,25.69,86800.0,14.3956,14.4688,14.3956,14.4519,86800.0
2009-07-06 13:20:00,25.68,25.76,25.66,25.73,127300.0,14.4463,14.4913,14.435,14.4744,127300.0
2009-07-06 13:30:00,25.72,25.74,25.69,25.73,68800.0,14.4688,14.48,14.4519,14.4744,68800.0
2009-07-06 13:40:00,25.74,25.75,25.71,25.72,35700.0,14.48,14.4856,14.4631,14.4688,35700.0
2009-07-06 13:50:00,25.72,25.75,25.71,25.72,60200.0,14.4688,14.4856,14.4631,14.4688,60200.0
2009-07-06 14:00:00,25.73,25.76,25.72,25.72,67800.0,14.4744,14.4913,14.4688,14.4688,67800.0
2009-07-06 14:10:00,25.73,25.81,25.71,25.81,131300.0,14.4744,14.5194,14.4631,14.5194,131300.0
2009-07-06 14:20:00,25.79,25.86,25.77,25.86,258700.0,14.5081,14.5475,14.4969,14.5475,258700.0
2009-07-06 14:30:00,25.86,25.94,25.84,25.92,126800.0,14.5475,14.5925,14.5363,14.5813,126800.0
2009-07-06 14:40:00,25.92,25.93,25.88,25.91,99700.0,14.5813,14.5869,14.5588,14.5756,99700.0
2009-07-06 14:50:00,25.91,25.92,25.87,25.89,126000.0,14.5756,14.5813,14.5531,14.5644,126000.0
2009-07-06 15:00:00,25.9,25.99,25.9,25.97,162800.0,14.57,14.6207,14.57,14.6094,162800.0
2009-07-06 15:10:00,25.97,26.04,25.93,26.0,251300.0,14.6094,14.6488,14.5869,14.6263,251300.0
2009-07-06 15:20:00,26.0,26.02,25.98,25.98,181300.0,14.6263,14.6375,14.615,14.615,181300.0
2009-07-06 15:30:00,25.97,25.98,25.93,25.97,243600.0,14.6094,14.615,14.5869,14.6094,243600.0
2009-07-06 15:40:00,25.97,26.1,25.96,26.04,304200.0,14.6094,14.6825,14.6038,14.6488,304200.0
2009-07-06 15:50:00,26.04,26.12,26.03,26.08,386600.0,14.6488,14.6938,14.6432,14.6713,386600.0
2009-07-07 09:30:00,26.1,26.63,26.07,26.26,330400.0,14.6825,14.9807,14.6657,14.7725,330400.0
2009-07-07 09:40:00,26.32,26.37,25.98,26.26,275800.0,14.8063,14.8344,14.615,14.7725,275800.0
2009-07-07 09:50:00,26.27,26.45,26.14,26.21,166700.0,14.7782,14.8794,14.705,14.7444,166700.0
2009-07-07 10:00:00,26.21,26.24,26.09,26.17,161600.0,14.7444,14.7613,14.6769,14.7219,161600.0
2009-07-07 10:10:00,26.17,26.28,26.08,26.23,178400.0,14.7219,14.7838,14.6713,14.7557,178400.0
2009-07-07 10:20:00,26.23,26.36,26.21,26.34,217700.0,14.7557,14.8288,14.7444,14.8175,217700.0
2009-07-07 10:30:00,26.34,26.35,26.11,26.12,133500.0,14.8175,14.8232,14.6882,14.6938,133500.0
2009-07-07 10:40:00,26.12,26.22,26.08,26.14,216600.0,14.6938,14.75,14.6713,14.705,216600.0
2009-07-07 10:50:00,26.14,26.14,26.02,26.07,201700.0,14.705,14.705,14.6375,14.6657,201700.0
2009-07-07 11:00:00,26.06,26.11,26.02,26.1,99600.0,14.66,14.6882,14.6375,14.6825,99600.0
2009-07-07 11:10:00,26.1,26.12,26.04,26.05,62800.0,14.6825,14.6938,14.6488,14.6544,62800.0
2009-07-07 11:20:00,26.04,26.06,26.02,26.03,67800.0,14.6488,14.66,14.6375,14.6432,67800.0
2009-07-07 11:30:00,26.03,26.06,25.86,25.86,117400.0,14.6432,14.66,14.5475,14.5475,117400.0
2009-07-07 11:40:00,25.87,25.9,25.76,25.83,124000.0,14.5531,14.57,14.4913,14.5306,124000.0
2009-07-07 11:50:00,25.83,25.95,25.83,25.91,122200.0,14.5306,14.5981,14.5306,14.5756,122200.0
2009-07-07 12:00:00,25.92,25.92,25.78,25.81,103900.0,14.5813,14.5813,14.5025,14.5194,103900.0
2009-07-07 12:10:00,25.8,25.89,25.8,25.88,54300.0,14.5138,14.5644,14.5138,14.5588,54300.0
2009-07-07 12:20:00,25.88,25.88,25.72,25.72,55900.0,14.5588,14.5588,14.4688,14.4688,55900.0
2009-07-07 12:30:00,25.72,25.75,25.68,25.68,62000.0,14.4688,14.4856,14.4463,14.4463,62000.0
2009-07-07 12:40:00,25.68,25.77,25.62,25.77,154100.0,14.4463,14.4969,14.4125,14.4969,154100.0
2009-07-07 12:50:00,25.77,25.82,25.72,25.76,95500.0,14.4969,14.525,14.4688,14.4913,95500.0
2009-07-07 13:00:00,25.76,25.84,25.75,25.82,65500.0,14.4913,14.5363,14.4856,14.525,65500.0
2009-07-07 13:10:00,25.83,25.92,25.82,25.9,71200.0,14.5306,14.5813,14.525,14.57,71200.0
2009-07-07 13:20:00,25.89,25.93,25.85,25.87,55000.0,14.5644,14.5869,14.5419,14.5531,55000.0
2009-07-07 13:30:00,25.87,25.97,25.87,25.96,135000.0,14.5531,14.6094,14.5531,14.6038,135000.0
2009-07-07 13:40:00,25.97,26.02,25.93,25.94,179000.0,14.6094,14.6375,14.5869,14.5925,179000.0
2009-07-07 13:50:00,25.95,25.96,25.86,25.86,82700.0,14.5981,14.6038,14.5475,14.5475,82700.0
2009-07-07 14:00:00,25.87,25.87,25.81,25.82,81000.0,14.5531,14.5531,14.5194,14.525,81000.0
2009-07-07 14:10:00,25.82,25.89,25.8,25.84,106000.0,14.525,14.5644,14.5138,14.5363,106000.0
2009-07-07 14:20:00,25.83,25.96,25.83,25.96,102500.0,14.5306,14.6038,14.5306,14.6038,102500.0
2009-07-07 14:30:00,25.95,25.96,25.87,25.95,84500.0,14.5981,14.6038,14.5531,14.5981,84500.0
2009-07-07 14:40:00,25.94,25.95,25.82,25.83,111200.0,14.5925,14.5981,14.525,14.5306,111200.0
2009-07-07 14:50:00,25.83,25.84,25.65,25.71,339200.0,14.5306,14.5363,14.4294,14.4631,339200.0
2009-07-07 15:00:00,25.71,25.71,25.52,25.62,386600.0,14.4631,14.4631,14.3563,14.4125,386600.0
2009-07-07 15:10:00,25.61,25.63,25.53,25.61,136200.0,14.4069,14.4181,14.3619,14.4069,136200.0
2009-07-07 15:20:00,25.6,25.64,25.58,25.6,159600.0,14.4013,14.4238,14.39,14.4013,159600.0
2009-07-07 15:30:00,25.6,25.62,25.5,25.5,322000.0,14.4013,14.4125,14.345,14.345,322000.0
2009-07-07 15:40:00,25.5,25.54,25.44,25.47,273100.0,14.345,14.3675,14.3112,14.3281,273100.0
2009-07-07 15:50:00,25.47,25.5,25.41,25.44,374000.0,14.3281,14.345,14.2944,14.3112,374000.0
2009-07-08 09:30:00,25.43,25.64,25.21,25.23,124800.0,14.3056,14.4238,14.1819,14.1931,124800.0
2009-07-08 09:40:00,25.19,25.26,25.08,25.15,137800.0,14.1706,14.21,14.1087,14.1481,137800.0
2009-07-08 09:50:00,25.14,25.15,24.89,24.96,334600.0,14.1425,14.1481,14.0018,14.0412,334600.0
2009-07-08 10:00:00,24.95,25.18,24.92,25.06,191900.0,14.0356,14.165,14.0187,14.0975,191900.0
2009-07-08 10:10:00,25.06,25.2,25.01,25.19,93200.0,14.0975,14.1762,14.0694,14.1706,93200.0
2009-07-08 10:20:00,25.2,25.27,25.08,25.11,118000.0,14.1762,14.2156,14.1087,14.1256,118000.0
2009-07-08 10:30:00,25.1,25.1,24.9,24.95,146800.0,14.12,14.12,14.0075,14.0356,146800.0
2009-07-08 10:40:00,24.95,25.17,24.94,25.16,100800.0,14.0356,14.1594,14.03,14.1537,100800.0
2009-07-08 10:50:00,25.12,25.16,24.99,25.0,193300.0,14.1312,14.1537,14.0581,14.0637,193300.0
2009-07-08 11:00:00,24.99,25.0,24.85,24.92,181300.0,14.0581,14.0637,13.9793,14.0187,181300.0
2009-07-08 11:10:00,24.93,25.07,24.88,25.03,160500.0,14.0243,14.1031,13.9962,14.0806,160500.0
2009-07-08 11:20:00,25.04,25.04,24.88,24.89,180300.0,14.0862,14.0862,13.9962,14.0018,180300.0
2009-07-08 11:30:00,24.88,25.06,24.88,25.02,135200.0,13.9962,14.0975,13.9962,14.075,135200.0
2009-07-08 11:40:00,25.02,25.15,25.01,25.08,126100.0,14.075,14.1481,14.0694,14.1087,126100.0
2009-07-08 11:50:00,25.08,25.08,24.91,25.0,127100.0,14.1087,14.1087,14.0131,14.0637,127100.0
2009-07-08 12:00:00,25.0,25.01,24.94,25.0,107600.0,14.0637,14.0694,14.03,14.0637,107600.0
2009-07-08 12:10:00,25.0,25.01,24.88,24.88,103000.0,14.0637,14.0694,13.9962,13.9962,103000.0
2009-07-08 12:20:00,24.88,24.9,24.79,24.81,171200.0,13.9962,14.0075,13.9456,13.9568,171200.0
2009-07-08 12:30:00,24.81,24.85,24.75,24.78,83100.0,13.9568,13.9793,13.9231,13.94,83100.0
2009-07-08 12:40:00,24.78,24.91,24.76,24.9,104200.0,13.94,14.0131,13.9287,14.0075,104200.0
2009-07-08 12:50:00,24.91,24.92,24.83,24.83,89500.0,14.0131,14.0187,13.9681,13.9681,89500.0
2009-07-08 13:00:00,24.82,24.99,24.82,24.96,106800.0,13.9625,14.0581,13.9625,14.0412,106800.0
2009-07-08 13:10:00,24.96,25.05,24.91,25.02,73000.0,14.0412,14.0919,14.0131,14.075,73000.0
2009-07-08 13:20:00,25.01,25.08,24.99,25.07,107100.0,14.0694,14.1087,14.0581,14.1031,107100.0
2009-07-08 13:30:00,25.07,25.08,24.93,24.95,77200.0,14.1031,14.1087,14.0243,14.0356,77200.0
2009-07-08 13:40:00,24.95,25.0,24.94,25.0,29600.0,14.0356,14.0637,14.03,14.0637,29600.0
2009-07-08 13:50:00,25.01,25.01,24.95,24.95,41200.0,14.0694,14.0694,14.0356,14.0356,41200.0
2009-07-08 14:00:00,24.95,24.98,24.88,24.9,58400.0,14.0356,14.0525,13.9962,14.0075,58400.0
2009-07-08 14:10:00,24.9,24.94,24.88,24.9,65600.0,14.0075,14.03,13.9962,14.0075,65600.0
2009-07-08 14:20:00,24.91,24.95,24.83,24.88,109800.0,14.0131,14.0356,13.9681,13.9962,109800.0
2009-07-08 14:30:00,24.88,24.94,24.81,24.93,97000.0,13.9962,14.03,13.9568,14.0243,97000.0
2009-07-08 14:40:00,24.93,24.94,24.85,24.86,68100.0,14.0243,14.03,13.9793,13.985,68100.0
2009-07-08 14:50:00,24.86,25.01,24.85,25.0,89400.0,13.985,14.0694,13.9793,14.0637,89400.0
2009-07-08 15:00:00,25.0,25.05,24.97,25.01,87900.0,14.0637,14.0919,14.0469,14.0694,87900.0
2009-07-08 15:10:00,25.02,25.08,24.98,25.07,136400.0,14.075,14.1087,14.0525,14.1031,136400.0
2009-07-08 15:20:00,25.07,25.11,24.99,25.01,175200.0,14.1031,14.1256,14.0581,14.0694,175200.0
2009-07-08 15:30:00,25.01,25.14,25.0,25.11,202500.0,14.0694,14.1425,14.0637,14.1256,202500.0
2009-07-08 15:40:00,25.11,25.24,25.09,25.21,422400.0,14.1256,14.1987,14.1144,14.1819,422400.0
2009-07-08 15:50:00,25.21,25.21,25.11,25.13,342700.0,14.1819,14.1819,14.1256,14.1369,342700.0
2009-07-09 09:30:00,25.99,26.22,25.88,25.88,429000.0,14.6207,14.75,14.5588,14.5588,429000.0
2009-07-09 09:40:00,25.88,26.03,25.54,25.91,322800.0,14.5588,14.6432,14.3675,14.5756,322800.0
2009-07-09 09:50:00,25.9,26.19,25.84,26.05,302100.0,14.57,14.7332,14.5363,14.6544,302100.0
2009-07-09 10:00:00,26.06,26.2,25.97,26.14,297400.0,14.66,14.7388,14.6094,14.705,297400.0
2009-07-09 10:10:00,26.16,26.18,26.1,26.15,159900.0,14.7163,14.7275,14.6825,14.7107,159900.0
2009-07-09 10:20:00,26.15,26.16,25.86,26.05,197700.0,14.7107,14.7163,14.5475,14.6544,197700.0
2009-07-09 10:30:00,26.05,26.18,25.98,26.07,237400.0,14.6544,14.7275,14.615,14.6657,237400.0
2009-07-09 10:40:00,26.08,26.25,26.02,26.05,208000.0,14.6713,14.7669,14.6375,14.6544,208000.0
2009-07-09 10:50:00,26.05,26.17,26.05,26.13,124400.0,14.6544,14.7219,14.6544,14.6994,124400.0
2009-07-09 11:00:00,26.13,26.14,26.03,26.08,65800.0,14.6994,14.705,14.6432,14.6713,65800.0
2009-07-09 11:10:00,26.07,26.14,26.02,26.08,86300.0,14.6657,14.705,14.6375,14.6713,86300.0
2009-07-09 11:20:00,26.08,26.16,26.07,26.15,135700.0,14.6713,14.7163,14.6657,14.7107,135700.0
2009-07-09 11:30:00,26.14,26.15,26.01,26.07,273100.0,14.705,14.7107,14.6319,14.6657,273100.0
2009-07-09 11:40:00,26.09,26.26,26.07,26.19,117600.0,14.6769,14.7725,14.6657,14.7332,117600.0
2009-07-09 11:50:00,26.19,26.27,26.19,26.27,81700.0,14.7332,14.7782,14.7332,14.7782,81700.0
2009-07-09 12:00:00,26.26,26.37,26.25,26.36,97900.0,14.7725,14.8344,14.7669,14.8288,97900.0
2009-07-09 12:10:00,26.37,26.41,26.35,26.38,96200.0,14.8344,14.8569,14.8232,14.84,96200.0
2009-07-09 12:20:00,26.39,26.48,26.39,26.4,133900.0,14.8457,14.8963,14.8457,14.8513,133900.0
2009-07-09 12:30:00,26.41,26.48,26.39,26.43,77000.0,14.8569,14.8963,14.8457,14.8682,77000.0
2009-07-09 12:40:00,26.42,26.43,26.31,26.33,119100.0,14.8625,14.8682,14.8007,14.8119,119100.0
2009-07-09 12:50:00,26.33,26.38,26.31,26.34,88400.0,14.8119,14.84,14.8007,14.8175,88400.0
2009-07-09 13:00:00,26.38,26.4,26.26,26.31,209900.0,14.84,14.8513,14.7725,14.8007,209900.0
2009-07-09 13:10:00,26.31,26.45,26.3,26.42,174200.0,14.8007,14.8794,14.795,14.8625,174200.0
2009-07-09 13:20:00,26.41,26.51,26.38,26.48,186000.0,14.8569,14.9132,14.84,14.8963,186000.0
2009-07-09 13:30:00,26.49,26.54,26.44,26.48,127700.0,14.9019,14.9301,14.8738,14.8963,127700.0
2009-07-09 13:40:00,26.47,26.49,26.42,26.43,159100.0,14.8907,14.9019,14.8625,14.8682,159100.0
2009-07-09 13:50:00,26.45,26.47,26.4,26.47,112700.0,14.8794,14.8907,14.8513,14.8907,112700.0
2009-07-09 14:00:00,26.47,26.49,26.41,26.43,147100.0,14.8907,14.9019,14.8569,14.8682,147100.0
2009-07-09 14:10:00,26.44,26.45,26.35,26.45,229000.0,14.8738,14.8794,14.8232,14.8794,229000.0
2009-07-09 14:20:00,26.45,26.5,26.36,26.38,145100.0,14.8794,14.9076,14.8288,14.84,145100.0
2009-07-09 14:30:00,26.39,26.42,26.36,26.39,128800.0,14.8457,14.8625,14.8288,14.8457,128800.0
2009-07-09 14:40:00,26.39,26.44,26.35,26.35,184900.0,14.8457,14.8738,14.8232,14.8232,184900.0
2009-07-09 14:50:00,26.35,26.39,26.33,26.36,144300.0,14.8232,14.8457,14.8119,14.8288,144300.0
2009-07-09 15:00:00,26.35,26.4,26.31,26.38,237100.0,14.8232,14.8513,14.8007,14.84,237100.0
2009-07-09 15:10:00,26.37,26.4,26.33,26.37,136400.0,14.8344,14.8513,14.8119,14.8344,136400.0
2009-07-09 15:20:00,26.37,26.39,26.29,26.38,439200.0,14.8344,14.8457,14.7894,14.84,439200.0
2009-07-09 15:30:00,26.36,26.41,26.34,26.37,532700.0,14.8288,14.8569,14.8175,14.8344,532700.0
2009-07-09 15:40:00,26.38,26.45,26.35,26.41,221900.0,14.84,14.8794,14.8232,14.8569,221900.0
2009-07-09 15:50:00,26.41,26.42,26.34,26.36,519800.0,14.8569,14.8625,14.8175,14.8288,519800.0
2009-07-10 09:30:00,26.2,26.47,26.01,26.28,301300.0,14.7388,14.8907,14.6319,14.7838,301300.0
2009-07-10 09:40:00,26.28,26.51,26.26,26.44,193700.0,14.7838,14.9132,14.7725,14.8738,193700.0
2009-07-10 09:50:00,26.45,26.55,26.17,26.2,173200.0,14.8794,14.9357,14.7219,14.7388,173200.0
2009-07-10 10:00:00,26.2,26.26,25.97,26.02,196000.0,14.7388,14.7725,14.6094,14.6375,196000.0
2009-07-10 10:10:00,26.02,26.24,26.0,26.13,297200.0,14.6375,14.7613,14.6263,14.6994,297200.0
2009-07-10 10:20:00,26.13,26.18,26.08,26.18,185100.0,14.6994,14.7275,14.6713,14.7275,185100.0
2009-07-10 10:30:00,26.18,26.19,26.04,26.04,125900.0,14.7275,14.7332,14.6488,14.6488,125900.0
2009-07-10 10:40:00,26.05,26.19,26.0,26.17,161100.0,14.6544,14.7332,14.6263,14.7219,161100.0
2009-07-10 10:50:00,26.18,26.2,26.05,26.1,133100.0,14.7275,14.7388,14.6544,14.6825,133100.0
2009-07-10 11:00:00,26.1,26.1,25.9,25.94,206300.0,14.6825,14.6825,14.57,14.5925,206300.0
2009-07-10 11:10:00,25.95,25.95,25.79,25.84,228500.0,14.5981,14.5981,14.5081,14.5363,228500.0
2009-07-10 11:20:00,25.83,25.83,25.63,25.68,250100.0,14.5306,14.5306,14.4181,14.4463,250100.0
2009-07-10 11:30:00,25.68,25.81,25.64,25.76,109300.0,14.4463,14.5194,14.4238,14.4913,109300.0
2009-07-10 11:40:00,25.75,25.8,25.7,25.8,69300.0,14.4856,14.5138,14.4575,14.5138,69300.0
2009-07-10 11:50:00,25.8,25.94,25.8,25.85,73400.0,14.5138,14.5925,14.5138,14.5419,73400.0
2009-07-10 12:00:00,25.85,25.95,25.82,25.92,64300.0,14.5419,14.5981,14.525,14.5813,64300.0
2009-07-10 12:10:00,25.92,25.92,25.87,25.9,34200.0,14.5813,14.5813,14.5531,14.57,34200.0
2009-07-10 12:20:00,25.9,25.91,25.79,25.83,55600.0,14.57,14.5756,14.5081,14.5306,55600.0
2009-07-10 12:30:00,25.83,25.91,25.79,25.91,52100.0,14.5306,14.5756,14.5081,14.5756,52100.0
2009-07-10 12:40:00,25.92,25.98,25.91,25.93,101400.0,14.5813,14.615,14.5756,14.5869,101400.0
2009-07-10 12:50:00,25.93,25.93,25.85,25.86,70100.0,14.5869,14.5869,14.5419,14.5475,70100.0
2009-07-10 13:00:00,25.86,25.93,25.86,25.91,40100.0,14.5475,14.5869,14.5475,14.5756,40100.0
2009-07-10 13:10:00,25.9,26.0,25.88,25.99,47500.0,14.57,14.6263,14.5588,14.6207,47500.0
2009-07-10 13:20:00,25.99,25.99,25.87,25.87,58500.0,14.6207,14.6207,14.5531,14.5531,58500.0
2009-07-10 13:30:00,25.88,25.96,25.88,25.96,29900.0,14.5588,14.6038,14.5588,14.6038,29900.0
2009-07-10 13:40:00,25.96,26.04,25.95,26.02,64200.0,14.6038,14.6488,14.5981,14.6375,64200.0
2009-07-10 13:50:00,26.01,26.07,25.99,26.04,53200.0,14.6319,14.6657,14.6207,14.6488,53200.0
2009-07-10 14:00:00,26.04,26.04,25.96,26.0,45700.0,14.6488,14.6488,14.6038,14.6263,45700.0
2009-07-10 14:10:00,26.0,26.07,25.94,26.05,53000.0,14.6263,14.6657,14.5925,14.6544,53000.0
2009-07-10 14:20:00,26.05,26.07,25.95,26.01,88000.0,14.6544,14.6657,14.5981,14.6319,88000.0
2009-07-10 14:30:00,25.99,26.05,25.99,26.0,98200.0,14.6207,14.6544,14.6207,14.6263,98200.0
2009-07-10 14:40:00,26.0,26.01,25.95,26.01,179500.0,14.6263,14.6319,14.5981,14.6319,179500.0
2009-07-10 14:50:00,26.02,26.07,25.95,25.98,137500.0,14.6375,14.6657,14.5981,14.615,137500.0
2009-07-10 15:00:00,25.98,26.03,25.96,25.97,145700.0,14.615,14.6432,14.6038,14.6094,145700.0
2009-07-10 15:10:00,25.96,26.06,25.96,26.06,88000.0,14.6038,14.66,14.6038,14.66,88000.0
2009-07-10 15:20:00,26.06,26.06,25.94,25.99,162500.0,14.66,14.66,14.5925,14.6207,162500.0
2009-07-10 15:30:00,25.99,26.0,25.95,25.95,220200.0,14.6207,14.6263,14.5981,14.5981,220200.0
2009-07-10 15:40:00,25.96,26.06,25.9,26.02,314900.0,14.6038,14.66,14.57,14.6375,314900.0
2009-07-10 15:50:00,26.03,26.07,25.98,26.06,398100.0,14.6432,14.6657,14.615,14.66,398100.0
2009-07-13 09:30:00,26.18,26.37,25.74,25.75,207400.0,14.7275,14.8344,14.48,14.4856,207400.0
2009-07-13 09:40:00,25.75,25.98,25.7,25.86,219500.0,14.4856,14.615,14.4575,14.5475,219500.0
2009-07-13 09:50:00,25.85,25.87,25.64,25.83,112300.0,14.5419,14.5531,14.4238,14.5306,112300.0
2009-07-13 10:00:00,25.81,25.83,25.55,25.64,138900.0,14.5194,14.5306,14.3731,14.4238,138900.0
2009-07-13 10:10:00,25.65,25.94,25.6,25.94,129100.0,14.4294,14.5925,14.4013,14.5925,129100.0
2009-07-13 10:20:00,25.93,26.18,25.89,26.16,320100.0,14.5869,14.7275,14.5644,14.7163,320100.0
2009-07-13 10:30:00,26.17,26.35,26.15,26.3,193400.0,14.7219,14.8232,14.7107,14.795,193400.0
2009-07-13 10:40:00,26.3,26.37,26.23,26.32,151300.0,14.795,14.8344,14.7557,14.8063,151300.0
2009-07-13 10:50:00,26.31,26.52,26.26,26.49,167100.0,14.8007,14.9188,14.7725,14.9019,167100.0
2009-07-13 11:00:00,26.48,26.5,26.43,26.5,172400.0,14.8963,14.9076,14.8682,14.9076,172400.0
2009-07-13 11:10:00,26.5,26.62,26.46,26.47,257200.0,14.9076,14.9751,14.885,14.8907,257200.0
2009-07-13 11:20:00,26.46,26.52,26.43,26.51,96200.0,14.885,14.9188,14.8682,14.9132,96200.0
2009-07-13 11:30:00,26.52,26.87,26.51,26.73,371500.0,14.9188,15.1157,14.9132,15.0369,371500.0
2009-07-13 11:40:00,26.73,26.92,26.72,26.84,249900.0,15.0369,15.1438,15.0313,15.0988,249900.0
2009-07-13 11:50:00,26.83,26.9,26.82,26.89,85300.0,15.0932,15.1326,15.0876,15.1269,85300.0
2009-07-13 12:00:00,26.88,26.89,26.75,26.76,57000.0,15.1213,15.1269,15.0482,15.0538,57000.0
2009-07-13 12:10:00,26.76,26.8,26.74,26.79,50800.0,15.0538,15.0763,15.0426,15.0707,50800.0
2009-07-13 12:20:00,26.79,26.9,26.74,26.87,75300.0,15.0707,15.1326,15.0426,15.1157,75300.0
2009-07-13 12:30:00,26.87,26.89,26.75,26.84,47300.0,15.1157,15.1269,15.0482,15.0988,47300.0
2009-07-13 12:40:00,26.84,26.89,26.79,26.83,76700.0,15.0988,15.1269,15.0707,15.0932,76700.0
2009-07-13 12:50:00,26.82,26.82,26.69,26.69,56400.0,15.0876,15.0876,15.0144,15.0144,56400.0
2009-07-13 13:00:00,26.69,26.76,26.66,26.76,41900.0,15.0144,15.0538,14.9976,15.0538,41900.0
2009-07-13 13:10:00,26.76,26.84,26.72,26.81,82500.0,15.0538,15.0988,15.0313,15.0819,82500.0
2009-07-13 13:20:00,26.8,26.86,26.79,26.84,104600.0,15.0763,15.1101,15.0707,15.0988,104600.0
2009-07-13 13:30:00,26.85,26.88,26.79,26.82,63400.0,15.1044,15.1213,15.0707,15.0876,63400.0
2009-07-13 13:40:00,26.82,26.86,26.78,26.81,37500.0,15.0876,15.1101,15.0651,15.0819,37500.0
2009-07-13 13:50:00,26.81,26.84,26.77,26.82,123900.0,15.0819,15.0988,15.0594,15.0876,123900.0
2009-07-13 14:00:00,26.83,26.86,26.77,26.77,89900.0,15.0932,15.1101,15.0594,15.0594,89900.0
2009-07-13 14:10:00,26.77,26.84,26.77,26.8,84400.0,15.0594,15.0988,15.0594,15.0763,84400.0
2009-07-13 14:20:00,26.81,26.9,26.8,26.84,69600.0,15.0819,15.1326,15.0763,15.0988,69600.0
2009-07-13 14:30:00,26.85,26.87,26.74,26.76,116900.0,15.1044,15.1157,15.0426,15.0538,116900.0
2009-07-13 14:40:00,26.76,26.78,26.68,26.77,130100.0,15.0538,15.0651,15.0088,15.0594,130100.0
2009-07-13 14:50:00,26.77,26.83,26.67,26.76,132800.0,15.0594,15.0932,15.0032,15.0538,132800.0
2009-07-13 15:00:00,26.75,26.83,26.74,26.8,159600.0,15.0482,15.0932,15.0426,15.0763,159600.0
2009-07-13 15:10:00,26.81,26.87,26.75,26.84,135300.0,15.0819,15.1157,15.0482,15.0988,135300.0
2009-07-13 15:20:00,26.83,26.86,26.78,26.83,188800.0,15.0932,15.1101,15.0651,15.0932,188800.0
2009-07-13 15:30:00,26.82,26.93,26.8,26.9,287000.0,15.0876,15.1494,15.0763,15.1326,287000.0
2009-07-13 15:40:00,26.89,26.99,26.89,26.98,324900.0,15.1269,15.1832,15.1269,15.1776,324900.0
2009-07-13 15:50:00,26.97,27.01,26.91,26.95,460100.0,15.1719,15.1945,15.1382,15.1607,460100.0
2009-07-14 09:30:00,27.42,27.97,27.35,27.92,676300.0,15.4251,15.7345,15.3857,15.7064,676300.0
2009-07-14 09:40:00,27.93,28.07,27.71,27.82,528100.0,15.712,15.7908,15.5882,15.6501,528100.0
2009-07-14 09:50:00,27.82,27.85,27.59,27.63,371900.0,15.6501,15.667,15.5207,15.5432,371900.0
2009-07-14 10:00:00,27.61,27.95,27.61,27.89,334600.0,15.532,15.7232,15.532,15.6895,334600.0
2009-07-14 10:10:00,27.89,28.01,27.86,27.99,274100.0,15.6895,15.757,15.6726,15.7457,274100.0
2009-07-14 10:20:00,27.99,28.01,27.86,28.0,223800.0,15.7457,15.757,15.6726,15.7514,223800.0
2009-07-14 10:30:00,28.0,28.07,27.9,27.93,289900.0,15.7514,15.7908,15.6951,15.712,289900.0
2009-07-14 10:40:00,27.93,28.0,27.67,27.83,339100.0,15.712,15.7514,15.5657,15.6557,339100.0
2009-07-14 10:50:00,27.84,27.93,27.78,27.9,252000.0,15.6614,15.712,15.6276,15.6951,252000.0
2009-07-14 11:00:00,27.9,27.94,27.83,27.88,257000.0,15.6951,15.7176,15.6557,15.6839,257000.0
2009-07-14 11:10:00,27.88,27.91,27.77,27.85,193700.0,15.6839,15.7007,15.622,15.667,193700.0
2009-07-14 11:20:00,27.84,27.91,27.8,27.82,133800.0,15.6614,15.7007,15.6389,15.6501,133800.0
2009-07-14 11:30:00,27.83,27.92,27.83,27.89,148400.0,15.6557,15.7064,15.6557,15.6895,148400.0
2009-07-14 11:40:00,27.89,27.91,27.82,27.9,122300.0,15.6895,15.7007,15.6501,15.6951,122300.0
2009-07-14 11:50:00,27.91,27.96,27.86,27.89,208900.0,15.7007,15.7289,15.6726,15.6895,208900.0
2009-07-14 12:00:00,27.9,27.96,27.83,27.9,90200.0,15.6951,15.7289,15.6557,15.6951,90200.0
2009-07-14 12:10:00,27.9,27.9,27.72,27.76,139600.0,15.6951,15.6951,15.5939,15.6164,139600.0
2009-07-14 12:20:00,27.76,27.76,27.63,27.72,90000.0,15.6164,15.6164,15.5432,15.5939,90000.0
2009-07-14 12:30:00,27.73,27.79,27.69,27.76,64300.0,15.5995,15.6332,15.577,15.6164,64300.0
2009-07-14 12:40:00,27.77,27.83,27.75,27.81,48100.0,15.622,15.6557,15.6107,15.6445,48100.0
2009-07-14 12:50:00,27.82,27.84,27.77,27.78,45300.0,15.6501,15.6614,15.622,15.6276,45300.0
2009-07-14 13:00:00,27.77,27.86,27.77,27.8,46900.0,15.622,15.6726,15.622,15.6389,46900.0
2009-07-14 13:10:00,27.79,27.83,27.77,27.78,86400.0,15.6332,15.6557,15.622,15.6276,86400.0
2009-07-14 13:20:00,27.77,27.87,27.77,27.87,52000.0,15.622,15.6782,15.622,15.6782,52000.0
2009-07-14 13:30:00,27.86,27.9,27.82,27.85,89300.0,15.6726,15.6951,15.6501,15.667,89300.0
2009-07-14 13:40:00,27.85,27.86,27.82,27.84,35100.0,15.667,15.6726,15.6501,15.6614,35100.0
2009-07-14 13:50:00,27.84,27.9,27.82,27.9,65900.0,15.6614,15.6951,15.6501,15.6951,65900.0
2009-07-14 14:00:00,27.89,27.89,27.8,27.84,84600.0,15.6895,15.6895,15.6389,15.6614,84600.0
2009-07-14 14:10:00,27.83,27.91,27.83,27.89,109100.0,15.6557,15.7007,15.6557,15.6895,109100.0
2009-07-14 14:20:00,27.89,27.91,27.84,27.87,86700.0,15.6895,15.7007,15.6614,15.6782,86700.0
2009-07-14 14:30:00,27.85,27.97,27.82,27.97,136200.0,15.667,15.7345,15.6501,15.7345,136200.0
2009-07-14 14:40:00,27.98,28.05,27.94,27.96,242500.0,15.7401,15.7795,15.7176,15.7289,242500.0
2009-07-14 14:50:00,27.97,27.99,27.92,27.98,186700.0,15.7345,15.7457,15.7064,15.7401,186700.0
2009-07-14 15:00:00,27.98,28.02,27.95,27.97,213500.0,15.7401,15.7626,15.7232,15.7345,213500.0
2009-07-14 15:10:00,27.97,28.03,27.97,28.01,183700.0,15.7345,15.7683,15.7345,15.757,183700.0
2009-07-14 15:20:00,28.0,28.0,27.83,27.85,308300.0,15.7514,15.7514,15.6557,15.667,308300.0
2009-07-14 15:30:00,27.86,27.86,27.76,27.82,296600.0,15.6726,15.6726,15.6164,15.6501,296600.0
2009-07-14 15:40:00,27.82,27.87,27.76,27.84,387000.0,15.6501,15.6782,15.6164,15.6614,387000.0
2009-07-14 15:50:00,27.83,27.92,27.82,27.86,486300.0,15.6557,15.7064,15.6501,15.6726,486300.0
2009-07-15 09:30:00,28.52,28.73,28.27,28.71,669200.0,16.0439,16.162,15.9033,16.1508,669200.0
2009-07-15 09:40:00,28.73,29.0,28.71,28.93,312800.0,16.162,16.3139,16.1508,16.2745,312800.0
2009-07-15 09:50:00,28.93,28.97,28.53,28.63,469600.0,16.2745,16.297,16.0495,16.1058,469600.0
2009-07-15 10:00:00,28.63,28.78,28.63,28.69,386500.0,16.1058,16.1902,16.1058,16.1395,386500.0
2009-07-15 10:10:00,28.69,28.74,28.63,28.69,217700.0,16.1395,16.1677,16.1058,16.1395,217700.0
2009-07-15 10:20:00,28.7,28.85,28.68,28.82,138800.0,16.1452,16.2295,16.1339,16.2127,138800.0
2009-07-15 10:30:00,28.83,28.89,28.8,28.84,90200.0,16.2183,16.252,16.2014,16.2239,90200.0
2009-07-15 10:40:00,28.84,28.9,28.8,28.8,120900.0,16.2239,16.2577,16.2014,16.2014,120900.0
2009-07-15 10:50:00,28.8,28.9,28.71,28.75,143300.0,16.2014,16.2577,16.1508,16.1733,143300.0
2009-07-15 11:00:00,28.75,28.79,28.68,28.75,230300.0,16.1733,16.1958,16.1339,16.1733,230300.0
2009-07-15 11:10:00,28.75,28.83,28.71,28.76,96700.0,16.1733,16.2183,16.1508,16.1789,96700.0
2009-07-15 11:20:00,28.76,28.8,28.72,28.73,174200.0,16.1789,16.2014,16.1564,16.162,174200.0
2009-07-15 11:30:00,28.72,28.72,28.61,28.67,216200.0,16.1564,16.1564,16.0945,16.1283,216200.0
2009-07-15 11:40:00,28.67,28.73,28.64,28.66,105300.0,16.1283,16.162,16.1114,16.1227,105300.0
2009-07-15 11:50:00,28.66,28.67,28.57,28.57,174800.0,16.1227,16.1283,16.072,16.072,174800.0
2009-07-15 12:00:00,28.57,28.6,28.46,28.47,191300.0,16.072,16.0889,16.0101,16.0158,191300.0
2009-07-15 12:10:00,28.47,28.48,28.38,28.42,298200.0,16.0158,16.0214,15.9651,15.9876,298200.0
2009-07-15 12:20:00,28.43,28.48,28.41,28.42,67900.0,15.9933,16.0214,15.982,15.9876,67900.0
2009-07-15 12:30:00,28.42,28.45,28.41,28.42,147500.0,15.9876,16.0045,15.982,15.9876,147500.0
2009-07-15 12:40:00,28.42,28.46,28.41,28.44,86800.0,15.9876,16.0101,15.982,15.9989,86800.0
2009-07-15 12:50:00,28.44,28.46,28.37,28.39,130000.0,15.9989,16.0101,15.9595,15.9708,130000.0
2009-07-15 13:00:00,28.4,28.45,28.39,28.42,74300.0,15.9764,16.0045,15.9708,15.9876,74300.0
2009-07-15 13:10:00,28.42,28.43,28.38,28.39,53000.0,15.9876,15.9933,15.9651,15.9708,53000.0
2009-07-15 13:20:00,28.39,28.43,28.38,28.41,237100.0,15.9708,15.9933,15.9651,15.982,237100.0
2009-07-15 13:30:00,28.41,28.57,28.4,28.53,658400.0,15.982,16.072,15.9764,16.0495,658400.0
2009-07-15 13:40:00,28.54,28.64,28.53,28.61,379500.0,16.0552,16.1114,16.0495,16.0945,379500.0
2009-07-15 13:50:00,28.61,28.68,28.59,28.65,85800.0,16.0945,16.1339,16.0833,16.117,85800.0
2009-07-15 14:00:00,28.65,28.68,28.59,28.62,119500.0,16.117,16.1339,16.0833,16.1002,119500.0
2009-07-15 14:10:00,28.62,28.63,28.46,28.5,288700.0,16.1002,16.1058,16.0101,16.0326,288700.0
2009-07-15 14:20:00,28.49,28.51,28.28,28.36,509000.0,16.027,16.0383,15.9089,15.9539,509000.0
2009-07-15 14:30:00,28.36,28.49,28.36,28.47,325800.0,15.9539,16.027,15.9539,16.0158,325800.0
2009-07-15 14:40:00,28.48,28.63,28.47,28.61,291000.0,16.0214,16.1058,16.0158,16.0945,291000.0
2009-07-15 14:50:00,28.61,28.69,28.59,28.67,268800.0,16.0945,16.1395,16.0833,16.1283,268800.0
2009-07-15 15:00:00,28.67,28.82,28.66,28.79,382700.0,16.1283,16.2127,16.1227,16.1958,382700.0
2009-07-15 15:10:00,28.78,28.8,28.72,28.76,233300.0,16.1902,16.2014,16.1564,16.1789,233300.0
2009-07-15 15:20:00,28.77,28.78,28.65,28.67,165400.0,16.1845,16.1902,16.117,16.1283,165400.0
2009-07-15 15:30:00,28.67,28.73,28.65,28.68,208400.0,16.1283,16.162,16.117,16.1339,208400.0
2009-07-15 15:40:00,28.68,28.74,28.65,28.68,370200.0,16.1339,16.1677,16.117,16.1339,370200.0
2009-07-15 15:50:00,28.68,28.75,28.66,28.68,755600.0,16.1339,16.1733,16.1227,16.1339,755600.0
2009-07-16 09:30:00,28.66,28.97,28.37,28.81,278400.0,16.1227,16.297,15.9595,16.207,278400.0
2009-07-16 09:40:00,28.85,28.85,28.44,28.61,281100.0,16.2295,16.2295,15.9989,16.0945,281100.0
2009-07-16 09:50:00,28.61,28.81,28.53,28.73,171900.0,16.0945,16.207,16.0495,16.162,171900.0
2009-07-16 10:00:00,28.72,28.72,28.4,28.57,219500.0,16.1564,16.1564,15.9764,16.072,219500.0
2009-07-16 10:10:00,28.58,28.71,28.54,28.57,141700.0,16.0777,16.1508,16.0552,16.072,141700.0
2009-07-16 10:20:00,28.55,28.63,28.48,28.62,137800.0,16.0608,16.1058,16.0214,16.1002,137800.0
2009-07-16 10:30:00,28.63,28.8,28.6,28.72,153200.0,16.1058,16.2014,16.0889,16.1564,153200.0
2009-07-16 10:40:00,28.72,28.82,28.66,28.66,83000.0,16.1564,16.2127,16.1227,16.1227,83000.0
2009-07-16 10:50:00,28.67,28.77,28.63,28.68,122400.0,16.1283,16.1845,16.1058,16.1339,122400.0
2009-07-16 11:00:00,28.67,28.88,28.67,28.84,171400.0,16.1283,16.2464,16.1283,16.2239,171400.0
2009-07-16 11:10:00,28.83,28.83,28.75,28.8,69100.0,16.2183,16.2183,16.1733,16.2014,69100.0
2009-07-16 11:20:00,28.8,28.83,28.76,28.76,49300.0,16.2014,16.2183,16.1789,16.1789,49300.0
2009-07-16 11:30:00,28.76,28.88,28.7,28.87,75200.0,16.1789,16.2464,16.1452,16.2408,75200.0
2009-07-16 11:40:00,28.87,28.98,28.85,28.98,81300.0,16.2408,16.3027,16.2295,16.3027,81300.0
2009-07-16 11:50:00,28.97,29.09,28.95,29.07,122600.0,16.297,16.3646,16.2858,16.3533,122600.0
2009-07-16 12:00:00,29.07,29.09,29.02,29.06,92500.0,16.3533,16.3646,16.3252,16.3477,92500.0
2009-07-16 12:10:00,29.06,29.12,29.03,29.09,106100.0,16.3477,16.3814,16.3308,16.3646,106100.0
2009-07-16 12:20:00,29.09,29.12,29.05,29.07,35600.0,16.3646,16.3814,16.3421,16.3533,35600.0
2009-07-16 12:30:00,29.06,29.07,28.95,28.98,92500.0,16.3477,16.3533,16.2858,16.3027,92500.0
2009-07-16 12:40:00,28.97,29.07,28.96,29.03,94800.0,16.297,16.3533,16.2914,16.3308,94800.0
2009-07-16 12:50:00,29.03,29.07,28.96,28.97,49300.0,16.3308,16.3533,16.2914,16.297,49300.0
2009-07-16 13:00:00,28.97,29.01,28.96,28.98,62600.0,16.297,16.3195,16.2914,16.3027,62600.0
2009-07-16 13:10:00,28.98,29.04,28.96,29.04,70500.0,16.3027,16.3364,16.2914,16.3364,70500.0
2009-07-16 13:20:00,29.04,29.06,29.01,29.02,86900.0,16.3364,16.3477,16.3195,16.3252,86900.0
2009-07-16 13:30:00,29.02,29.07,29.0,29.06,75900.0,16.3252,16.3533,16.3139,16.3477,75900.0
2009-07-16 13:40:00,29.07,29.25,29.07,29.24,176100.0,16.3533,16.4546,16.3533,16.4489,176100.0
2009-07-16 13:50:00,29.24,29.28,29.19,29.2,106400.0,16.4489,16.4714,16.4208,16.4264,106400.0
2009-07-16 14:00:00,29.2,29.27,29.19,29.27,88400.0,16.4264,16.4658,16.4208,16.4658,88400.0
2009-07-16 14:10:00,29.26,29.33,29.23,29.25,107900.0,16.4602,16.4996,16.4433,16.4546,107900.0
2009-07-16 14:20:00,29.25,29.37,29.25,29.33,174200.0,16.4546,16.5221,16.4546,16.4996,174200.0
2009-07-16 14:30:00,29.33,29.36,29.28,29.36,85300.0,16.4996,16.5164,16.4714,16.5164,85300.0
2009-07-16 14:40:00,29.37,29.37,29.27,29.34,133000.0,16.5221,16.5221,16.4658,16.5052,133000.0
2009-07-16 14:50:00,29.35,29.41,29.32,29.32,122400.0,16.5108,16.5446,16.4939,16.4939,122400.0
2009-07-16 15:00:00,29.32,29.33,29.22,29.25,150600.0,16.4939,16.4996,16.4377,16.4546,150600.0
2009-07-16 15:10:00,29.25,29.29,29.24,29.29,135100.0,16.4546,16.4771,16.4489,16.4771,135100.0
2009-07-16 15:20:00,29.29,29.42,29.28,29.4,161800.0,16.4771,16.5502,16.4714,16.5389,161800.0
2009-07-16 15:30:00,29.4,29.45,29.36,29.41,227400.0,16.5389,16.5671,16.5164,16.5446,227400.0
2009-07-16 15:40:00,29.41,29.57,29.4,29.55,560200.0,16.5446,16.6346,16.5389,16.6233,560200.0
2009-07-16 15:50:00,29.55,29.64,29.45,29.51,579100.0,16.6233,16.674,16.5671,16.6008,579100.0
2009-07-17 09:30:00,29.52,29.62,28.99,28.99,466600.0,16.6064,16.6627,16.3083,16.3083,466600.0
2009-07-17 09:40:00,29.0,29.17,28.97,29.06,250600.0,16.3139,16.4096,16.297,16.3477,250600.0
2009-07-17 09:50:00,29.06,29.12,28.9,29.11,210900.0,16.3477,16.3814,16.2577,16.3758,210900.0
2009-07-17 10:00:00,29.1,29.18,29.0,29.14,176800.0,16.3702,16.4152,16.3139,16.3927,176800.0
2009-07-17 10:10:00,29.14,29.41,29.12,29.39,217100.0,16.3927,16.5446,16.3814,16.5333,217100.0
2009-07-17 10:20:00,29.38,29.48,29.34,29.39,176500.0,16.5277,16.5839,16.5052,16.5333,176500.0
2009-07-17 10:30:00,29.4,29.45,29.34,29.42,141300.0,16.5389,16.5671,16.5052,16.5502,141300.0
2009-07-17 10:40:00,29.43,29.55,29.36,29.46,246400.0,16.5558,16.6233,16.5164,16.5727,246400.0
2009-07-17 10:50:00,29.46,29.48,29.24,29.26,172600.0,16.5727,16.5839,16.4489,16.4602,172600.0
2009-07-17 11:00:00,29.25,29.3,29.17,29.2,81200.0,16.4546,16.4827,16.4096,16.4264,81200.0
2009-07-17 11:10:00,29.21,29.29,29.17,29.18,84000.0,16.4321,16.4771,16.4096,16.4152,84000.0
2009-07-17 11:20:00,29.17,29.33,29.14,29.29,94600.0,16.4096,16.4996,16.3927,16.4771,94600.0
2009-07-17 11:30:00,29.3,29.33,29.2,29.33,55300.0,16.4827,16.4996,16.4264,16.4996,55300.0
2009-07-17 11:40:00,29.32,29.4,29.28,29.39,61500.0,16.4939,16.5389,16.4714,16.5333,61500.0
2009-07-17 11:50:00,29.4,29.42,29.32,29.37,55700.0,16.5389,16.5502,16.4939,16.5221,55700.0
2009-07-17 12:00:00,29.37,29.49,29.36,29.46,52600.0,16.5221,16.5896,16.5164,16.5727,52600.0
2009-07-17 12:10:00,29.47,29.53,29.39,29.48,58500.0,16.5783,16.6121,16.5333,16.5839,58500.0
2009-07-17 12:20:00,29.48,29.54,29.42,29.45,62900.0,16.5839,16.6177,16.5502,16.5671,62900.0
2009-07-17 12:30:00,29.45,29.51,29.41,29.5,58200.0,16.5671,16.6008,16.5446,16.5952,58200.0
2009-07-17 12:40:00,29.5,29.5,29.43,29.45,45900.0,16.5952,16.5952,16.5558,16.5671,45900.0
2009-07-17 12:50:00,29.45,29.54,29.45,29.51,66300.0,16.5671,16.6177,16.5671,16.6008,66300.0
2009-07-17 13:00:00,29.5,29.52,29.48,29.48,35400.0,16.5952,16.6064,16.5839,16.5839,35400.0
2009-07-17 13:10:00,29.48,29.56,29.46,29.55,38900.0,16.5839,16.629,16.5727,16.6233,38900.0
2009-07-17 13:20:00,29.55,29.67,29.55,29.67,83800.0,16.6233,16.6908,16.6233,16.6908,83800.0
2009-07-17 13:30:00,29.66,29.76,29.65,29.7,117800.0,16.6852,16.7415,16.6796,16.7077,117800.0
2009-07-17 13:40:00,29.7,29.76,29.67,29.72,86000.0,16.7077,16.7415,16.6908,16.719,86000.0
2009-07-17 13:50:00,29.72,29.76,29.69,29.69,78800.0,16.719,16.7415,16.7021,16.7021,78800.0
2009-07-17 14:00:00,29.69,29.69,29.65,29.65,44300.0,16.7021,16.7021,16.6796,16.6796,44300.0
2009-07-17 14:10:00,29.65,29.66,29.56,29.56,58600.0,16.6796,16.6852,16.629,16.629,58600.0
2009-07-17 14:20:00,29.56,29.64,29.55,29.61,65700.0,16.629,16.674,16.6233,16.6571,65700.0
2009-07-17 14:30:00,29.62,29.63,29.58,29.61,56200.0,16.6627,16.6683,16.6402,16.6571,56200.0
2009-07-17 14:40:00,29.61,29.69,29.58,29.62,109100.0,16.6571,16.7021,16.6402,16.6627,109100.0
2009-07-17 14:50:00,29.62,29.67,29.59,29.65,128600.0,16.6627,16.6908,16.6458,16.6796,128600.0
2009-07-17 15:00:00,29.65,29.67,29.57,29.57,100600.0,16.6796,16.6908,16.6346,16.6346,100600.0
2009-07-17 15:10:00,29.58,29.6,29.52,29.58,97700.0,16.6402,16.6515,16.6064,16.6402,97700.0
2009-07-17 15:20:00,29.58,29.61,29.55,29.6,64200.0,16.6402,16.6571,16.6233,16.6515,64200.0
2009-07-17 15:30:00,29.6,29.6,29.47,29.51,188200.0,16.6515,16.6515,16.5783,16.6008,188200.0
2009-07-17 15:40:00,29.51,29.63,29.5,29.61,201400.0,16.6008,16.6683,16.5952,16.6571,201400.0
2009-07-17 15:50:00,29.62,29.7,29.58,29.66,348100.0,16.6627,16.7077,16.6402,16.6852,348100.0
2009-07-20 09:30:00,29.76,29.99,29.57,29.99,151500.0,16.7415,16.8708,16.6346,16.8708,151500.0
2009-07-20 09:40:00,30.0,30.0,29.59,29.9,245800.0,16.8765,16.8765,16.6458,16.8202,245800.0
2009-07-20 09:50:00,29.9,30.1,29.89,30.08,226100.0,16.8202,16.9327,16.8146,16.9215,226100.0
2009-07-20 10:00:00,30.09,30.3,30.05,30.19,288500.0,16.9271,17.0452,16.9046,16.9834,288500.0
2009-07-20 10:10:00,30.19,30.24,30.03,30.09,294600.0,16.9834,17.0115,16.8933,16.9271,294600.0
2009-07-20 10:20:00,30.09,30.1,29.89,29.94,211400.0,16.9271,16.9327,16.8146,16.8427,211400.0
2009-07-20 10:30:00,29.94,29.96,29.77,29.82,175700.0,16.8427,16.854,16.7471,16.7752,175700.0
2009-07-20 10:40:00,29.81,29.9,29.77,29.87,177000.0,16.7696,16.8202,16.7471,16.8033,177000.0
2009-07-20 10:50:00,29.88,29.92,29.8,29.85,241000.0,16.809,16.8315,16.764,16.7921,241000.0
2009-07-20 11:00:00,29.85,29.86,29.78,29.8,111700.0,16.7921,16.7977,16.7527,16.764,111700.0
2009-07-20 11:10:00,29.79,29.85,29.79,29.84,102700.0,16.7583,16.7921,16.7583,16.7865,102700.0
2009-07-20 11:20:00,29.83,29.89,29.81,29.85,127000.0,16.7808,16.8146,16.7696,16.7921,127000.0
2009-07-20 11:30:00,29.86,29.87,29.76,29.78,59200.0,16.7977,16.8033,16.7415,16.7527,59200.0
2009-07-20 11:40:00,29.79,29.91,29.77,29.86,122200.0,16.7583,16.8258,16.7471,16.7977,122200.0
2009-07-20 11:50:00,29.85,29.89,29.83,29.88,42200.0,16.7921,16.8146,16.7808,16.809,42200.0
2009-07-20 12:00:00,29.87,29.96,29.87,29.91,198400.0,16.8033,16.854,16.8033,16.8258,198400.0
2009-07-20 12:10:00,29.92,29.99,29.89,29.99,51100.0,16.8315,16.8708,16.8146,16.8708,51100.0
2009-07-20 12:20:00,29.99,30.0,29.94,29.99,83100.0,16.8708,16.8765,16.8427,16.8708,83100.0
2009-07-20 12:30:00,29.99,30.0,29.94,29.96,67200.0,16.8708,16.8765,16.8427,16.854,67200.0
2009-07-20 12:40:00,29.97,30.01,29.93,29.93,78100.0,16.8596,16.8821,16.8371,16.8371,78100.0
2009-07-20 12:50:00,29.93,29.96,29.9,29.91,35100.0,16.8371,16.854,16.8202,16.8258,35100.0
2009-07-20 13:00:00,29.91,29.96,29.91,29.92,30900.0,16.8258,16.854,16.8258,16.8315,30900.0
2009-07-20 13:10:00,29.92,29.92,29.81,29.83,44700.0,16.8315,16.8315,16.7696,16.7808,44700.0
2009-07-20 13:20:00,29.83,29.84,29.8,29.8,38800.0,16.7808,16.7865,16.764,16.764,38800.0
2009-07-20 13:30:00,29.8,29.85,29.77,29.78,89200.0,16.764,16.7921,16.7471,16.7527,89200.0
2009-07-20 13:40:00,29.78,29.85,29.77,29.81,68900.0,16.7527,16.7921,16.7471,16.7696,68900.0
2009-07-20 13:50:00,29.8,29.81,29.74,29.78,52300.0,16.764,16.7696,16.7302,16.7527,52300.0
2009-07-20 14:00:00,29.78,29.83,29.71,29.81,64100.0,16.7527,16.7808,16.7133,16.7696,64100.0
2009-07-20 14:10:00,29.8,29.86,29.8,29.82,71200.0,16.764,16.7977,16.764,16.7752,71200.0
2009-07-20 14:20:00,29.83,29.83,29.74,29.76,97900.0,16.7808,16.7808,16.7302,16.7415,97900.0
2009-07-20 14:30:00,29.76,29.9,29.76,29.83,98900.0,16.7415,16.8202,16.7415,16.7808,98900.0
2009-07-20 14:40:00,29.82,29.87,29.81,29.85,81700.0,16.7752,16.8033,16.7696,16.7921,81700.0
2009-07-20 14:50:00,29.86,29.88,29.83,29.84,92100.0,16.7977,16.809,16.7808,16.7865,92100.0
2009-07-20 15:00:00,29.84,30.0,29.84,29.97,179200.0,16.7865,16.8765,16.7865,16.8596,179200.0
2009-07-20 15:10:00,29.97,29.98,29.91,29.91,137900.0,16.8596,16.8652,16.8258,16.8258,137900.0
2009-07-20 15:20:00,29.92,29.93,29.89,29.9,100200.0,16.8315,16.8371,16.8146,16.8202,100200.0
2009-07-20 15:30:00,29.9,29.95,29.85,29.95,108100.0,16.8202,16.8483,16.7921,16.8483,108100.0
2009-07-20 15:40:00,29.95,30.0,29.88,29.91,233500.0,16.8483,16.8765,16.809,16.8258,233500.0
2009-07-20 15:50:00,29.91,30.05,29.91,30.01,384500.0,16.8258,16.9046,16.8258,16.8821,384500.0
2009-07-21 09:30:00,29.88,30.04,29.63,30.0,174600.0,16.809,16.899,16.6683,16.8765,174600.0
2009-07-21 09:40:00,29.99,29.99,29.46,29.53,257300.0,16.8708,16.8708,16.5727,16.6121,257300.0
2009-07-21 09:50:00,29.53,29.68,29.47,29.56,171000.0,16.6121,16.6965,16.5783,16.629,171000.0
2009-07-21 10:00:00,29.55,29.63,29.41,29.42,321700.0,16.6233,16.6683,16.5446,16.5502,321700.0
2009-07-21 10:10:00,29.42,29.61,29.4,29.6,213000.0,16.5502,16.6571,16.5389,16.6515,213000.0
2009-07-21 10:20:00,29.6,29.66,29.54,29.61,121000.0,16.6515,16.6852,16.6177,16.6571,121000.0
2009-07-21 10:30:00,29.62,29.71,29.59,29.66,198300.0,16.6627,16.7133,16.6458,16.6852,198300.0
2009-07-21 10:40:00,29.65,29.67,29.5,29.5,57200.0,16.6796,16.6908,16.5952,16.5952,57200.0
2009-07-21 10:50:00,29.5,29.53,29.38,29.52,121500.0,16.5952,16.6121,16.5277,16.6064,121500.0
2009-07-21 11:00:00,29.53,29.56,29.47,29.5,76000.0,16.6121,16.629,16.5783,16.5952,76000.0
2009-07-21 11:10:00,29.51,29.53,29.39,29.46,112500.0,16.6008,16.6121,16.5333,16.5727,112500.0
2009-07-21 11:20:00,29.45,29.54,29.45,29.51,63400.0,16.5671,16.6177,16.5671,16.6008,63400.0
2009-07-21 11:30:00,29.51,29.52,29.42,29.49,64300.0,16.6008,16.6064,16.5502,16.5896,64300.0
2009-07-21 11:40:00,29.49,29.5,29.32,29.34,160400.0,16.5896,16.5952,16.4939,16.5052,160400.0
2009-07-21 11:50:00,29.35,29.4,29.22,29.25,133800.0,16.5108,16.5389,16.4377,16.4546,133800.0
2009-07-21 12:00:00,29.25,29.39,29.22,29.32,97500.0,16.4546,16.5333,16.4377,16.4939,97500.0
2009-07-21 12:10:00,29.32,29.35,29.27,29.34,71400.0,16.4939,16.5108,16.4658,16.5052,71400.0
2009-07-21 12:20:00,29.35,29.37,29.27,29.33,70800.0,16.5108,16.5221,16.4658,16.4996,70800.0
2009-07-21 12:30:00,29.33,29.35,29.24,29.35,135900.0,16.4996,16.5108,16.4489,16.5108,135900.0
2009-07-21 12:40:00,29.34,29.34,29.26,29.29,59500.0,16.5052,16.5052,16.4602,16.4771,59500.0
2009-07-21 12:50:00,29.28,29.29,29.22,29.29,61700.0,16.4714,16.4771,16.4377,16.4771,61700.0
2009-07-21 13:00:00,29.29,29.29,29.15,29.21,100700.0,16.4771,16.4771,16.3983,16.4321,100700.0
2009-07-21 13:10:00,29.21,29.29,29.18,29.28,93700.0,16.4321,16.4771,16.4152,16.4714,93700.0
2009-07-21 13:20:00,29.28,29.38,29.25,29.38,65500.0,16.4714,16.5277,16.4546,16.5277,65500.0
2009-07-21 13:30:00,29.38,29.4,29.31,29.35,63400.0,16.5277,16.5389,16.4883,16.5108,63400.0
2009-07-21 13:40:00,29.34,29.46,29.31,29.45,80900.0,16.5052,16.5727,16.4883,16.5671,80900.0
2009-07-21 13:50:00,29.44,29.45,29.36,29.41,56500.0,16.5614,16.5671,16.5164,16.5446,56500.0
2009-07-21 14:00:00,29.4,29.48,29.38,29.45,68300.0,16.5389,16.5839,16.5277,16.5671,68300.0
2009-07-21 14:10:00,29.45,29.53,29.44,29.46,73100.0,16.5671,16.6121,16.5614,16.5727,73100.0
2009-07-21 14:20:00,29.45,29.51,29.41,29.49,142400.0,16.5671,16.6008,16.5446,16.5896,142400.0
2009-07-21 14:30:00,29.48,29.61,29.42,29.58,130000.0,16.5839,16.6571,16.5502,16.6402,130000.0
2009-07-21 14:40:00,29.58,29.64,29.52,29.62,96500.0,16.6402,16.674,16.6064,16.6627,96500.0
2009-07-21 14:50:00,29.63,29.7,29.63,29.69,79800.0,16.6683,16.7077,16.6683,16.7021,79800.0
2009-07-21 15:00:00,29.7,29.71,29.6,29.62,150300.0,16.7077,16.7133,16.6515,16.6627,150300.0
2009-07-21 15:10:00,29.61,29.68,29.58,29.65,127000.0,16.6571,16.6965,16.6402,16.6796,127000.0
2009-07-21 15:20:00,29.64,29.81,29.63,29.81,179200.0,16.674,16.7696,16.6683,16.7696,179200.0
2009-07-21 15:30:00,29.81,29.81,29.71,29.77,147800.0,16.7696,16.7696,16.7133,16.7471,147800.0
2009-07-21 15:40:00,29.78,29.85,29.75,29.78,310400.0,16.7527,16.7921,16.7358,16.7527,310400.0
2009-07-21 15:50:00,29.79,29.95,29.79,29.92,330500.0,16.7583,16.8483,16.7583,16.8315,330500.0
2009-07-22 09:30:00,29.92,30.35,29.56,30.32,209800.0,16.8315,17.0734,16.629,17.0565,209800.0
2009-07-22 09:40:00,30.31,30.57,30.28,30.43,251900.0,17.0509,17.1971,17.034,17.1184,251900.0
2009-07-22 09:50:00,30.42,30.71,30.41,30.55,214400.0,17.1127,17.2759,17.1071,17.1859,214400.0
2009-07-22 10:00:00,30.55,30.65,30.47,30.59,183900.0,17.1859,17.2421,17.1409,17.2084,183900.0
2009-07-22 10:10:00,30.6,30.71,30.43,30.5,121700.0,17.214,17.2759,17.1184,17.1577,121700.0
2009-07-22 10:20:00,30.49,30.54,30.27,30.31,104900.0,17.1521,17.1802,17.0284,17.0509,104900.0
2009-07-22 10:30:00,30.34,30.36,30.26,30.34,118500.0,17.0677,17.079,17.0227,17.0677,118500.0
2009-07-22 10:40:00,30.34,30.39,30.24,30.39,105700.0,17.0677,17.0959,17.0115,17.0959,105700.0
2009-07-22 10:50:00,30.39,30.59,30.39,30.56,91100.0,17.0959,17.2084,17.0959,17.1915,91100.0
2009-07-22 11:00:00,30.56,30.62,30.42,30.57,65400.0,17.1915,17.2253,17.1127,17.1971,65400.0
2009-07-22 11:10:00,30.57,30.65,30.53,30.64,63800.0,17.1971,17.2421,17.1746,17.2365,63800.0
2009-07-22 11:20:00,30.64,30.65,30.55,30.57,77200.0,17.2365,17.2421,17.1859,17.1971,77200.0
2009-07-22 11:30:00,30.57,30.58,30.4,30.42,85700.0,17.1971,17.2028,17.1015,17.1127,85700.0
2009-07-22 11:40:00,30.43,30.51,30.42,30.46,76900.0,17.1184,17.1634,17.1127,17.1352,76900.0
2009-07-22 11:50:00,30.46,30.6,30.46,30.59,38900.0,17.1352,17.214,17.1352,17.2084,38900.0
2009-07-22 12:00:00,30.6,30.68,30.56,30.66,62000.0,17.214,17.259,17.1915,17.2478,62000.0
2009-07-22 12:10:00,30.66,30.67,30.53,30.57,59700.0,17.2478,17.2534,17.1746,17.1971,59700.0
2009-07-22 12:20:00,30.57,30.74,30.57,30.66,124600.0,17.1971,17.2928,17.1971,17.2478,124600.0
2009-07-22 12:30:00,30.67,30.79,30.62,30.77,100300.0,17.2534,17.3209,17.2253,17.3096,100300.0
2009-07-22 12:40:00,30.77,30.9,30.68,30.84,124600.0,17.3096,17.3828,17.259,17.349,124600.0
2009-07-22 12:50:00,30.84,30.87,30.72,30.78,98200.0,17.349,17.3659,17.2815,17.3153,98200.0
2009-07-22 13:00:00,30.77,30.78,30.66,30.69,137100.0,17.3096,17.3153,17.2478,17.2646,137100.0
2009-07-22 13:10:00,30.69,30.8,30.67,30.74,79700.0,17.2646,17.3265,17.2534,17.2928,79700.0
2009-07-22 13:20:00,30.76,30.76,30.63,30.73,61300.0,17.304,17.304,17.2309,17.2871,61300.0
2009-07-22 13:30:00,30.71,30.76,30.62,30.68,68800.0,17.2759,17.304,17.2253,17.259,68800.0
2009-07-22 13:40:00,30.68,30.71,30.62,30.7,37200.0,17.259,17.2759,17.2253,17.2703,37200.0
2009-07-22 13:50:00,30.7,30.78,30.66,30.75,118800.0,17.2703,17.3153,17.2478,17.2984,118800.0
2009-07-22 14:00:00,30.75,30.79,30.62,30.64,115800.0,17.2984,17.3209,17.2253,17.2365,115800.0
2009-07-22 14:10:00,30.65,30.78,30.65,30.76,85600.0,17.2421,17.3153,17.2421,17.304,85600.0
2009-07-22 14:20:00,30.74,30.75,30.66,30.72,81100.0,17.2928,17.2984,17.2478,17.2815,81100.0
2009-07-22 14:30:00,30.72,30.77,30.68,30.77,57400.0,17.2815,17.3096,17.259,17.3096,57400.0
2009-07-22 14:40:00,30.77,30.84,30.74,30.74,80200.0,17.3096,17.349,17.2928,17.2928,80200.0
2009-07-22 14:50:00,30.74,30.84,30.72,30.82,118200.0,17.2928,17.349,17.2815,17.3378,118200.0
2009-07-22 15:00:00,30.82,30.88,30.71,30.73,130500.0,17.3378,17.3715,17.2759,17.2871,130500.0
2009-07-22 15:10:00,30.73,30.75,30.61,30.71,179700.0,17.2871,17.2984,17.2196,17.2759,179700.0
2009-07-22 15:20:00,30.71,30.74,30.67,30.71,175600.0,17.2759,17.2928,17.2534,17.2759,175600.0
2009-07-22 15:30:00,30.71,30.78,30.7,30.71,106100.0,17.2759,17.3153,17.2703,17.2759,106100.0
2009-07-22 15:40:00,30.72,30.75,30.63,30.7,375400.0,17.2815,17.2984,17.2309,17.2703,375400.0
2009-07-22 15:50:00,30.7,30.83,30.7,30.82,457600.0,17.2703,17.3434,17.2703,17.3378,457600.0
2009-07-23 09:30:00,30.64,30.69,30.26,30.42,159700.0,17.2365,17.2646,17.0227,17.1127,159700.0
2009-07-23 09:40:00,30.42,30.58,30.32,30.39,227500.0,17.1127,17.2028,17.0565,17.0959,227500.0
2009-07-23 09:50:00,30.39,30.57,30.38,30.5,243100.0,17.0959,17.1971,17.0902,17.1577,243100.0
2009-07-23 10:00:00,30.5,30.72,30.44,30.68,237500.0,17.1577,17.2815,17.124,17.259,237500.0
2009-07-23 10:10:00,30.67,30.95,30.67,30.93,262900.0,17.2534,17.4109,17.2534,17.3996,262900.0
2009-07-23 10:20:00,30.92,31.0,30.85,30.93,99200.0,17.394,17.439,17.3546,17.3996,99200.0
2009-07-23 10:30:00,30.95,31.06,30.8,31.01,168700.0,17.4109,17.4728,17.3265,17.4446,168700.0
2009-07-23 10:40:00,31.01,31.06,30.88,30.94,91900.0,17.4446,17.4728,17.3715,17.4053,91900.0
2009-07-23 10:50:00,30.93,31.02,30.87,30.91,122400.0,17.3996,17.4503,17.3659,17.3884,122400.0
2009-07-23 11:00:00,30.92,31.18,30.92,31.15,135600.0,17.394,17.5403,17.394,17.5234,135600.0
2009-07-23 11:10:00,31.15,31.34,31.14,31.34,226000.0,17.5234,17.6303,17.5178,17.6303,226000.0
2009-07-23 11:20:00,31.34,31.36,31.21,31.26,152900.0,17.6303,17.6415,17.5572,17.5853,152900.0
2009-07-23 11:30:00,31.27,31.27,31.18,31.25,78800.0,17.5909,17.5909,17.5403,17.5797,78800.0
2009-07-23 11:40:00,31.25,31.39,31.25,31.36,119300.0,17.5797,17.6584,17.5797,17.6415,119300.0
2009-07-23 11:50:00,31.37,31.38,31.19,31.21,95200.0,17.6472,17.6528,17.5459,17.5572,95200.0
2009-07-23 12:00:00,31.21,31.35,31.2,31.26,93100.0,17.5572,17.6359,17.5515,17.5853,93100.0
2009-07-23 12:10:00,31.27,31.27,31.16,31.24,74600.0,17.5909,17.5909,17.529,17.574,74600.0
2009-07-23 12:20:00,31.25,31.32,31.2,31.31,78900.0,17.5797,17.619,17.5515,17.6134,78900.0
2009-07-23 12:30:00,31.32,31.38,31.28,31.35,102100.0,17.619,17.6528,17.5965,17.6359,102100.0
2009-07-23 12:40:00,31.36,31.48,31.35,31.41,76900.0,17.6415,17.709,17.6359,17.6697,76900.0
2009-07-23 12:50:00,31.43,31.49,31.36,31.49,81800.0,17.6809,17.7147,17.6415,17.7147,81800.0
2009-07-23 13:00:00,31.48,31.48,31.36,31.38,97200.0,17.709,17.709,17.6415,17.6528,97200.0
2009-07-23 13:10:00,31.36,31.42,31.33,31.35,67000.0,17.6415,17.6753,17.6247,17.6359,67000.0
2009-07-23 13:20:00,31.35,31.42,31.33,31.38,93900.0,17.6359,17.6753,17.6247,17.6528,93900.0
2009-07-23 13:30:00,31.34,31.56,31.34,31.55,113000.0,17.6303,17.754,17.6303,17.7484,113000.0
2009-07-23 13:40:00,31.54,31.56,31.38,31.39,67700.0,17.7428,17.754,17.6528,17.6584,67700.0
2009-07-23 13:50:00,31.39,31.4,31.32,31.32,110500.0,17.6584,17.664,17.619,17.619,110500.0
2009-07-23 14:00:00,31.32,31.33,31.26,31.28,93800.0,17.619,17.6247,17.5853,17.5965,93800.0
2009-07-23 14:10:00,31.28,31.47,31.27,31.46,78700.0,17.5965,17.7034,17.5909,17.6978,78700.0
2009-07-23 14:20:00,31.46,31.47,31.31,31.31,77300.0,17.6978,17.7034,17.6134,17.6134,77300.0
2009-07-23 14:30:00,31.33,31.49,31.33,31.39,82500.0,17.6247,17.7147,17.6247,17.6584,82500.0
2009-07-23 14:40:00,31.4,31.43,31.33,31.38,115600.0,17.664,17.6809,17.6247,17.6528,115600.0
2009-07-23 14:50:00,31.39,31.44,31.34,31.42,68400.0,17.6584,17.6865,17.6303,17.6753,68400.0
2009-07-23 15:00:00,31.42,31.48,31.32,31.33,141600.0,17.6753,17.709,17.619,17.6247,141600.0
2009-07-23 15:10:00,31.34,31.46,31.32,31.44,196100.0,17.6303,17.6978,17.619,17.6865,196100.0
2009-07-23 15:20:00,31.43,31.47,31.38,31.46,123700.0,17.6809,17.7034,17.6528,17.6978,123700.0
2009-07-23 15:30:00,31.46,31.46,31.36,31.4,180700.0,17.6978,17.6978,17.6415,17.664,180700.0
2009-07-23 15:40:00,31.4,31.52,31.39,31.43,299500.0,17.664,17.7315,17.6584,17.6809,299500.0
2009-07-23 15:50:00,31.44,31.61,31.39,31.51,467900.0,17.6865,17.7822,17.6584,17.7259,467900.0
2009-07-24 09:30:00,31.09,31.35,30.76,31.3,279600.0,17.4897,17.6359,17.304,17.6078,279600.0
2009-07-24 09:40:00,31.29,31.53,31.04,31.06,185600.0,17.6022,17.7372,17.4615,17.4728,185600.0
2009-07-24 09:50:00,31.07,31.07,30.68,30.82,216600.0,17.4784,17.4784,17.259,17.3378,216600.0
2009-07-24 10:00:00,30.82,30.85,30.65,30.67,212900.0,17.3378,17.3546,17.2421,17.2534,212900.0
2009-07-24 10:10:00,30.67,30.83,30.62,30.77,148000.0,17.2534,17.3434,17.2253,17.3096,148000.0
2009-07-24 10:20:00,30.77,30.96,30.75,30.94,103800.0,17.3096,17.4165,17.2984,17.4053,103800.0
2009-07-24 10:30:00,30.94,31.16,30.9,30.94,138300.0,17.4053,17.529,17.3828,17.4053,138300.0
2009-07-24 10:40:00,30.94,31.08,30.9,31.08,81600.0,17.4053,17.484,17.3828,17.484,81600.0
2009-07-24 10:50:00,31.08,31.08,30.87,30.94,119400.0,17.484,17.484,17.3659,17.4053,119400.0
2009-07-24 11:00:00,30.94,31.02,30.9,30.93,70600.0,17.4053,17.4503,17.3828,17.3996,70600.0
2009-07-24 11:10:00,30.93,30.97,30.83,30.97,85900.0,17.3996,17.4221,17.3434,17.4221,85900.0
2009-07-24 11:20:00,30.96,31.12,30.96,31.0,77000.0,17.4165,17.5065,17.4165,17.439,77000.0
2009-07-24 11:30:00,31.02,31.11,30.97,31.1,112400.0,17.4503,17.5009,17.4221,17.4953,112400.0
2009-07-24 11:40:00,31.1,31.1,30.95,31.01,74300.0,17.4953,17.4953,17.4109,17.4446,74300.0
2009-07-24 11:50:00,31.02,31.09,30.94,31.06,130300.0,17.4503,17.4897,17.4053,17.4728,130300.0
2009-07-24 12:00:00,31.06,31.25,31.02,31.25,112600.0,17.4728,17.5797,17.4503,17.5797,112600.0
2009-07-24 12:10:00,31.26,31.28,31.23,31.26,55500.0,17.5853,17.5965,17.5684,17.5853,55500.0
2009-07-24 12:20:00,31.26,31.26,31.05,31.09,79400.0,17.5853,17.5853,17.4671,17.4897,79400.0
2009-07-24 12:30:00,31.09,31.1,31.06,31.1,20600.0,17.4897,17.4953,17.4728,17.4953,20600.0
2009-07-24 12:40:00,31.1,31.18,31.1,31.17,44500.0,17.4953,17.5403,17.4953,17.5347,44500.0
2009-07-24 12:50:00,31.16,31.19,31.06,31.07,44800.0,17.529,17.5459,17.4728,17.4784,44800.0
2009-07-24 13:00:00,31.07,31.1,31.03,31.04,47100.0,17.4784,17.4953,17.4559,17.4615,47100.0
2009-07-24 13:10:00,31.04,31.19,31.04,31.17,37300.0,17.4615,17.5459,17.4615,17.5347,37300.0
2009-07-24 13:20:00,31.19,31.32,31.19,31.31,84600.0,17.5459,17.619,17.5459,17.6134,84600.0
2009-07-24 13:30:00,31.31,31.48,31.31,31.44,181300.0,17.6134,17.709,17.6134,17.6865,181300.0
2009-07-24 13:40:00,31.44,31.48,31.38,31.39,106800.0,17.6865,17.709,17.6528,17.6584,106800.0
2009-07-24 13:50:00,31.38,31.41,31.28,31.33,94600.0,17.6528,17.6697,17.5965,17.6247,94600.0
2009-07-24 14:00:00,31.33,31.48,31.29,31.48,91300.0,17.6247,17.709,17.6022,17.709,91300.0
2009-07-24 14:10:00,31.47,31.52,31.39,31.39,93100.0,17.7034,17.7315,17.6584,17.6584,93100.0
2009-07-24 14:20:00,31.38,31.38,31.26,31.32,79500.0,17.6528,17.6528,17.5853,17.619,79500.0
2009-07-24 14:30:00,31.31,31.34,31.24,31.25,81200.0,17.6134,17.6303,17.574,17.5797,81200.0
2009-07-24 14:40:00,31.25,31.42,31.24,31.34,60100.0,17.5797,17.6753,17.574,17.6303,60100.0
2009-07-24 14:50:00,31.33,31.34,31.24,31.31,63700.0,17.6247,17.6303,17.574,17.6134,63700.0
2009-07-24 15:00:00,31.31,31.38,31.3,31.32,65800.0,17.6134,17.6528,17.6078,17.619,65800.0
2009-07-24 15:10:00,31.31,31.34,31.3,31.33,63500.0,17.6134,17.6303,17.6078,17.6247,63500.0
2009-07-24 15:20:00,31.33,31.43,31.33,31.41,94000.0,17.6247,17.6809,17.6247,17.6697,94000.0
2009-07-24 15:30:00,31.4,31.45,31.34,31.43,152800.0,17.664,17.6922,17.6303,17.6809,152800.0
2009-07-24 15:40:00,31.42,31.53,31.39,31.53,146700.0,17.6753,17.7372,17.6584,17.7372,146700.0
2009-07-24 15:50:00,31.52,31.58,31.21,31.51,311900.0,17.7315,17.7653,17.5572,17.7259,311900.0
2009-07-27 09:30:00,31.53,31.74,31.33,31.5,107300.0,17.7372,17.8553,17.6247,17.7203,107300.0
2009-07-27 09:40:00,31.51,31.69,31.46,31.47,136800.0,17.7259,17.8272,17.6978,17.7034,136800.0
2009-07-27 09:50:00,31.47,31.59,31.21,31.24,107500.0,17.7034,17.7709,17.5572,17.574,107500.0
2009-07-27 10:00:00,31.24,31.61,31.21,31.25,214700.0,17.574,17.7822,17.5572,17.5797,214700.0
2009-07-27 10:10:00,31.27,31.28,31.03,31.21,105800.0,17.5909,17.5965,17.4559,17.5572,105800.0
2009-07-27 10:20:00,31.2,31.29,31.14,31.28,60100.0,17.5515,17.6022,17.5178,17.5965,60100.0
2009-07-27 10:30:00,31.28,31.29,31.17,31.2,65800.0,17.5965,17.6022,17.5347,17.5515,65800.0
2009-07-27 10:40:00,31.22,31.31,31.14,31.29,108900.0,17.5628,17.6134,17.5178,17.6022,108900.0
2009-07-27 10:50:00,31.28,31.45,31.25,31.43,115900.0,17.5965,17.6922,17.5797,17.6809,115900.0
2009-07-27 11:00:00,31.44,31.55,31.43,31.51,112600.0,17.6865,17.7484,17.6809,17.7259,112600.0
2009-07-27 11:10:00,31.5,31.51,31.32,31.34,102100.0,17.7203,17.7259,17.619,17.6303,102100.0
2009-07-27 11:20:00,31.33,31.4,31.33,31.36,98100.0,17.6247,17.664,17.6247,17.6415,98100.0
2009-07-27 11:30:00,31.36,31.55,31.34,31.54,82800.0,17.6415,17.7484,17.6303,17.7428,82800.0
2009-07-27 11:40:00,31.54,31.66,31.54,31.62,54600.0,17.7428,17.8103,17.7428,17.7878,54600.0
2009-07-27 11:50:00,31.62,31.65,31.48,31.48,78500.0,17.7878,17.8047,17.709,17.709,78500.0
2009-07-27 12:00:00,31.48,31.53,31.44,31.49,71800.0,17.709,17.7372,17.6865,17.7147,71800.0
2009-07-27 12:10:00,31.49,31.64,31.48,31.64,59000.0,17.7147,17.7991,17.709,17.7991,59000.0
2009-07-27 12:20:00,31.63,31.66,31.6,31.65,70600.0,17.7934,17.8103,17.7766,17.8047,70600.0
2009-07-27 12:30:00,31.66,31.66,31.56,31.57,34700.0,17.8103,17.8103,17.754,17.7597,34700.0
2009-07-27 12:40:00,31.57,31.6,31.48,31.52,38000.0,17.7597,17.7766,17.709,17.7315,38000.0
2009-07-27 12:50:00,31.52,31.61,31.51,31.58,45900.0,17.7315,17.7822,17.7259,17.7653,45900.0
2009-07-27 13:00:00,31.57,31.65,31.56,31.64,40100.0,17.7597,17.8047,17.754,17.7991,40100.0
2009-07-27 13:10:00,31.64,31.67,31.57,31.6,74800.0,17.7991,17.8159,17.7597,17.7766,74800.0
2009-07-27 13:20:00,31.6,31.61,31.5,31.53,51600.0,17.7766,17.7822,17.7203,17.7372,51600.0
2009-07-27 13:30:00,31.52,31.61,31.5,31.61,32000.0,17.7315,17.7822,17.7203,17.7822,32000.0
2009-07-27 13:40:00,31.61,31.66,31.6,31.65,34700.0,17.7822,17.8103,17.7766,17.8047,34700.0
2009-07-27 13:50:00,31.66,31.75,31.66,31.75,86300.0,17.8103,17.8609,17.8103,17.8609,86300.0
2009-07-27 14:00:00,31.74,31.81,31.71,31.72,65400.0,17.8553,17.8947,17.8384,17.8441,65400.0
2009-07-27 14:10:00,31.72,31.83,31.72,31.81,57900.0,17.8441,17.9059,17.8441,17.8947,57900.0
2009-07-27 14:20:00,31.83,31.85,31.73,31.74,62300.0,17.9059,17.9172,17.8497,17.8553,62300.0
2009-07-27 14:30:00,31.75,31.88,31.73,31.87,48400.0,17.8609,17.9341,17.8497,17.9284,48400.0
2009-07-27 14:40:00,31.88,31.94,31.87,31.89,74600.0,17.9341,17.9678,17.9284,17.9397,74600.0
2009-07-27 14:50:00,31.88,31.88,31.82,31.85,56100.0,17.9341,17.9341,17.9003,17.9172,56100.0
2009-07-27 15:00:00,31.86,31.88,31.76,31.76,74800.0,17.9228,17.9341,17.8666,17.8666,74800.0
2009-07-27 15:10:00,31.76,31.8,31.7,31.7,68500.0,17.8666,17.8891,17.8328,17.8328,68500.0
2009-07-27 15:20:00,31.7,31.77,31.66,31.73,90200.0,17.8328,17.8722,17.8103,17.8497,90200.0
2009-07-27 15:30:00,31.73,31.81,31.71,31.8,116600.0,17.8497,17.8947,17.8384,17.8891,116600.0
2009-07-27 15:40:00,31.8,31.85,31.77,31.83,156100.0,17.8891,17.9172,17.8722,17.9059,156100.0
2009-07-27 15:50:00,31.83,31.96,31.8,31.91,333900.0,17.9059,17.9791,17.8891,17.9509,333900.0
2009-07-28 09:30:00,31.69,32.0,31.68,31.97,90500.0,17.8272,18.0016,17.8216,17.9847,90500.0
2009-07-28 09:40:00,31.99,32.29,31.99,32.24,157600.0,17.9959,18.1647,17.9959,18.1366,157600.0
2009-07-28 09:50:00,32.22,32.34,32.02,32.2,104400.0,18.1253,18.1928,18.0128,18.1141,104400.0
2009-07-28 10:00:00,32.18,32.18,31.83,31.92,106200.0,18.1028,18.1028,17.9059,17.9566,106200.0
2009-07-28 10:10:00,31.91,31.93,31.57,31.67,176800.0,17.9509,17.9622,17.7597,17.8159,176800.0
2009-07-28 10:20:00,31.66,31.9,31.62,31.87,88400.0,17.8103,17.9453,17.7878,17.9284,88400.0
2009-07-28 10:30:00,31.86,31.87,31.73,31.75,48300.0,17.9228,17.9284,17.8497,17.8609,48300.0
2009-07-28 10:40:00,31.77,31.93,31.75,31.92,69200.0,17.8722,17.9622,17.8609,17.9566,69200.0
2009-07-28 10:50:00,31.92,31.93,31.82,31.82,73700.0,17.9566,17.9622,17.9003,17.9003,73700.0
2009-07-28 11:00:00,31.82,31.83,31.69,31.71,80000.0,17.9003,17.9059,17.8272,17.8384,80000.0
2009-07-28 11:10:00,31.7,31.75,31.65,31.69,75600.0,17.8328,17.8609,17.8047,17.8272,75600.0
2009-07-28 11:20:00,31.69,31.72,31.55,31.58,127100.0,17.8272,17.8441,17.7484,17.7653,127100.0
2009-07-28 11:30:00,31.58,31.6,31.4,31.5,118200.0,17.7653,17.7766,17.664,17.7203,118200.0
2009-07-28 11:40:00,31.5,31.64,31.48,31.58,53300.0,17.7203,17.7991,17.709,17.7653,53300.0
2009-07-28 11:50:00,31.57,31.65,31.55,31.63,71700.0,17.7597,17.8047,17.7484,17.7934,71700.0
2009-07-28 12:00:00,31.63,31.63,31.54,31.58,102600.0,17.7934,17.7934,17.7428,17.7653,102600.0
2009-07-28 12:10:00,31.58,31.59,31.52,31.53,71000.0,17.7653,17.7709,17.7315,17.7372,71000.0
2009-07-28 12:20:00,31.53,31.54,31.49,31.52,139900.0,17.7372,17.7428,17.7147,17.7315,139900.0
2009-07-28 12:30:00,31.51,31.58,31.51,31.56,51100.0,17.7259,17.7653,17.7259,17.754,51100.0
2009-07-28 12:40:00,31.56,31.56,31.41,31.42,173400.0,17.754,17.754,17.6697,17.6753,173400.0
2009-07-28 12:50:00,31.42,31.43,31.36,31.41,166900.0,17.6753,17.6809,17.6415,17.6697,166900.0
2009-07-28 13:00:00,31.4,31.43,31.29,31.39,147400.0,17.664,17.6809,17.6022,17.6584,147400.0
2009-07-28 13:10:00,31.38,31.52,31.37,31.48,283800.0,17.6528,17.7315,17.6472,17.709,283800.0
2009-07-28 13:20:00,31.48,31.55,31.45,31.46,148400.0,17.709,17.7484,17.6922,17.6978,148400.0
2009-07-28 13:30:00,31.47,31.5,31.42,31.47,118000.0,17.7034,17.7203,17.6753,17.7034,118000.0
2009-07-28 13:40:00,31.47,31.51,31.45,31.51,65800.0,17.7034,17.7259,17.6922,17.7259,65800.0
2009-07-28 13:50:00,31.51,31.59,31.46,31.54,220400.0,17.7259,17.7709,17.6978,17.7428,220400.0
2009-07-28 14:00:00,31.55,31.58,31.47,31.55,219400.0,17.7484,17.7653,17.7034,17.7484,219400.0
2009-07-28 14:10:00,31.53,31.6,31.53,31.55,125100.0,17.7372,17.7766,17.7372,17.7484,125100.0
2009-07-28 14:20:00,31.55,31.62,31.55,31.6,144600.0,17.7484,17.7878,17.7484,17.7766,144600.0
2009-07-28 14:30:00,31.59,31.78,31.59,31.72,157800.0,17.7709,17.8778,17.7709,17.8441,157800.0
2009-07-28 14:40:00,31.73,31.78,31.57,31.57,147800.0,17.8497,17.8778,17.7597,17.7597,147800.0
2009-07-28 14:50:00,31.58,31.58,31.44,31.54,143400.0,17.7653,17.7653,17.6865,17.7428,143400.0
2009-07-28 15:00:00,31.54,31.57,31.47,31.51,65900.0,17.7428,17.7597,17.7034,17.7259,65900.0
2009-07-28 15:10:00,31.5,31.59,31.49,31.49,105100.0,17.7203,17.7709,17.7147,17.7147,105100.0
2009-07-28 15:20:00,31.5,31.54,31.46,31.49,130800.0,17.7203,17.7428,17.6978,17.7147,130800.0
2009-07-28 15:30:00,31.5,31.58,31.42,31.51,162000.0,17.7203,17.7653,17.6753,17.7259,162000.0
2009-07-28 15:40:00,31.5,31.72,31.5,31.7,172200.0,17.7203,17.8441,17.7203,17.8328,172200.0
2009-07-28 15:50:00,31.7,31.75,31.65,31.71,247600.0,17.8328,17.8609,17.8047,17.8384,247600.0
2009-07-29 09:30:00,31.6,31.65,31.23,31.27,95400.0,17.7766,17.8047,17.5684,17.5909,95400.0
2009-07-29 09:40:00,31.27,31.33,31.13,31.26,212500.0,17.5909,17.6247,17.5122,17.5853,212500.0
2009-07-29 09:50:00,31.27,31.29,31.02,31.2,171800.0,17.5909,17.6022,17.4503,17.5515,171800.0
2009-07-29 10:00:00,31.21,31.36,30.98,31.3,271000.0,17.5572,17.6415,17.4278,17.6078,271000.0
2009-07-29 10:10:00,31.3,31.34,31.16,31.24,119800.0,17.6078,17.6303,17.529,17.574,119800.0
2009-07-29 10:20:00,31.25,31.4,31.17,31.34,120500.0,17.5797,17.664,17.5347,17.6303,120500.0
2009-07-29 10:30:00,31.34,31.35,31.13,31.23,158000.0,17.6303,17.6359,17.5122,17.5684,158000.0
2009-07-29 10:40:00,31.21,31.34,31.19,31.24,97400.0,17.5572,17.6303,17.5459,17.574,97400.0
2009-07-29 10:50:00,31.23,31.28,31.18,31.19,95800.0,17.5684,17.5965,17.5403,17.5459,95800.0
2009-07-29 11:00:00,31.19,31.24,31.09,31.16,92800.0,17.5459,17.574,17.4897,17.529,92800.0
2009-07-29 11:10:00,31.15,31.22,31.14,31.17,121400.0,17.5234,17.5628,17.5178,17.5347,121400.0
2009-07-29 11:20:00,31.18,31.21,31.04,31.07,89200.0,17.5403,17.5572,17.4615,17.4784,89200.0
2009-07-29 11:30:00,31.07,31.1,30.89,30.92,210000.0,17.4784,17.4953,17.3771,17.394,210000.0
2009-07-29 11:40:00,30.92,31.03,30.9,31.03,254300.0,17.394,17.4559,17.3828,17.4559,254300.0
2009-07-29 11:50:00,31.04,31.15,31.03,31.15,143500.0,17.4615,17.5234,17.4559,17.5234,143500.0
2009-07-29 12:00:00,31.14,31.24,31.14,31.21,152200.0,17.5178,17.574,17.5178,17.5572,152200.0
2009-07-29 12:10:00,31.21,31.25,31.13,31.25,127200.0,17.5572,17.5797,17.5122,17.5797,127200.0
2009-07-29 12:20:00,31.24,31.35,31.23,31.34,74000.0,17.574,17.6359,17.5684,17.6303,74000.0
2009-07-29 12:30:00,31.35,31.44,31.31,31.44,173800.0,17.6359,17.6865,17.6134,17.6865,173800.0
2009-07-29 12:40:00,31.43,31.47,31.36,31.38,76100.0,17.6809,17.7034,17.6415,17.6528,76100.0
2009-07-29 12:50:00,31.37,31.38,31.29,31.29,109100.0,17.6472,17.6528,17.6022,17.6022,109100.0
2009-07-29 13:00:00,31.29,31.29,31.11,31.12,114000.0,17.6022,17.6022,17.5009,17.5065,114000.0
2009-07-29 13:10:00,31.11,31.13,31.02,31.13,88400.0,17.5009,17.5122,17.4503,17.5122,88400.0
2009-07-29 13:20:00,31.12,31.12,30.97,30.99,64900.0,17.5065,17.5065,17.4221,17.4334,64900.0
2009-07-29 13:30:00,30.99,30.99,30.9,30.97,73100.0,17.4334,17.4334,17.3828,17.4221,73100.0
2009-07-29 13:40:00,30.97,31.05,30.97,31.04,85600.0,17.4221,17.4671,17.4221,17.4615,85600.0
2009-07-29 13:50:00,31.03,31.11,30.99,31.1,39700.0,17.4559,17.5009,17.4334,17.4953,39700.0
2009-07-29 14:00:00,31.11,31.16,31.06,31.1,61600.0,17.5009,17.529,17.4728,17.4953,61600.0
2009-07-29 14:10:00,31.09,31.21,31.07,31.21,46800.0,17.4897,17.5572,17.4784,17.5572,46800.0
2009-07-29 14:20:00,31.21,31.33,31.16,31.31,97500.0,17.5572,17.6247,17.529,17.6134,97500.0
2009-07-29 14:30:00,31.3,31.3,31.17,31.18,65700.0,17.6078,17.6078,17.5347,17.5403,65700.0
2009-07-29 14:40:00,31.19,31.19,31.08,31.1,52500.0,17.5459,17.5459,17.484,17.4953,52500.0
2009-07-29 14:50:00,31.1,31.11,31.05,31.05,80900.0,17.4953,17.5009,17.4671,17.4671,80900.0
2009-07-29 15:00:00,31.06,31.12,31.05,31.1,60100.0,17.4728,17.5065,17.4671,17.4953,60100.0
2009-07-29 15:10:00,31.1,31.18,31.09,31.17,65500.0,17.4953,17.5403,17.4897,17.5347,65500.0
2009-07-29 15:20:00,31.17,31.24,31.17,31.22,81100.0,17.5347,17.574,17.5347,17.5628,81100.0
2009-07-29 15:30:00,31.22,31.35,31.21,31.34,166900.0,17.5628,17.6359,17.5572,17.6303,166900.0
2009-07-29 15:40:00,31.34,31.37,31.3,31.36,238700.0,17.6303,17.6472,17.6078,17.6415,238700.0
2009-07-29 15:50:00,31.36,31.43,31.31,31.42,489900.0,17.6415,17.6809,17.6134,17.6753,489900.0
2009-07-30 09:30:00,31.89,32.36,31.87,32.22,312200.0,17.9397,18.2041,17.9284,18.1253,312200.0
2009-07-30 09:40:00,32.22,32.29,31.88,32.01,122000.0,18.1253,18.1647,17.9341,18.0072,122000.0
2009-07-30 09:50:00,32.02,32.31,32.01,32.27,219500.0,18.0128,18.176,18.0072,18.1535,219500.0
2009-07-30 10:00:00,32.27,32.33,32.05,32.29,250400.0,18.1535,18.1872,18.0297,18.1647,250400.0
2009-07-30 10:10:00,32.29,32.33,32.08,32.09,244300.0,18.1647,18.1872,18.0466,18.0522,244300.0
2009-07-30 10:20:00,32.11,32.15,31.8,31.85,220000.0,18.0635,18.086,17.8891,17.9172,220000.0
2009-07-30 10:30:00,31.85,32.0,31.84,31.97,190100.0,17.9172,18.0016,17.9116,17.9847,190100.0
2009-07-30 10:40:00,31.97,31.99,31.84,31.91,130700.0,17.9847,17.9959,17.9116,17.9509,130700.0
2009-07-30 10:50:00,31.91,31.97,31.85,31.96,130000.0,17.9509,17.9847,17.9172,17.9791,130000.0
2009-07-30 11:00:00,31.95,31.98,31.63,31.66,174100.0,17.9734,17.9903,17.7934,17.8103,174100.0
2009-07-30 11:10:00,31.66,31.94,31.64,31.87,197700.0,17.8103,17.9678,17.7991,17.9284,197700.0
2009-07-30 11:20:00,31.88,31.89,31.65,31.65,130200.0,17.9341,17.9397,17.8047,17.8047,130200.0
2009-07-30 11:30:00,31.66,31.68,31.33,31.36,405700.0,17.8103,17.8216,17.6247,17.6415,405700.0
2009-07-30 11:40:00,31.37,31.39,31.2,31.25,185800.0,17.6472,17.6584,17.5515,17.5797,185800.0
2009-07-30 11:50:00,31.25,31.28,31.0,31.0,213900.0,17.5797,17.5965,17.439,17.439,213900.0
2009-07-30 12:00:00,31.0,31.0,30.8,30.98,398700.0,17.439,17.439,17.3265,17.4278,398700.0
2009-07-30 12:10:00,30.98,31.07,30.89,31.04,188400.0,17.4278,17.4784,17.3771,17.4615,188400.0
2009-07-30 12:20:00,31.04,31.07,30.98,31.01,103800.0,17.4615,17.4784,17.4278,17.4446,103800.0
2009-07-30 12:30:00,31.02,31.19,31.02,31.17,138600.0,17.4503,17.5459,17.4503,17.5347,138600.0
2009-07-30 12:40:00,31.16,31.23,31.16,31.22,45500.0,17.529,17.5684,17.529,17.5628,45500.0
2009-07-30 12:50:00,31.21,31.23,31.16,31.19,39100.0,17.5572,17.5684,17.529,17.5459,39100.0
2009-07-30 13:00:00,31.2,31.34,31.19,31.32,147400.0,17.5515,17.6303,17.5459,17.619,147400.0
2009-07-30 13:10:00,31.33,31.33,31.23,31.27,38200.0,17.6247,17.6247,17.5684,17.5909,38200.0
2009-07-30 13:20:00,31.28,31.35,31.27,31.29,72000.0,17.5965,17.6359,17.5909,17.6022,72000.0
2009-07-30 13:30:00,31.29,31.39,31.29,31.38,72000.0,17.6022,17.6584,17.6022,17.6528,72000.0
2009-07-30 13:40:00,31.38,31.41,31.34,31.34,51600.0,17.6528,17.6697,17.6303,17.6303,51600.0
2009-07-30 13:50:00,31.34,31.41,31.22,31.22,80800.0,17.6303,17.6697,17.5628,17.5628,80800.0
2009-07-30 14:00:00,31.22,31.27,31.14,31.15,109400.0,17.5628,17.5909,17.5178,17.5234,109400.0
2009-07-30 14:10:00,31.14,31.24,31.11,31.24,103400.0,17.5178,17.574,17.5009,17.574,103400.0
2009-07-30 14:20:00,31.24,31.38,31.21,31.36,119600.0,17.574,17.6528,17.5572,17.6415,119600.0
2009-07-30 14:30:00,31.35,31.4,31.32,31.38,91000.0,17.6359,17.664,17.619,17.6528,91000.0
2009-07-30 14:40:00,31.39,31.46,31.38,31.39,99600.0,17.6584,17.6978,17.6528,17.6584,99600.0
2009-07-30 14:50:00,31.39,31.47,31.37,31.39,83800.0,17.6584,17.7034,17.6472,17.6584,83800.0
2009-07-30 15:00:00,31.4,31.51,31.4,31.51,112700.0,17.664,17.7259,17.664,17.7259,112700.0
2009-07-30 15:10:00,31.5,31.51,31.39,31.48,142900.0,17.7203,17.7259,17.6584,17.709,142900.0
2009-07-30 15:20:00,31.47,31.53,31.4,31.47,130400.0,17.7034,17.7372,17.664,17.7034,130400.0
2009-07-30 15:30:00,31.47,31.48,31.27,31.28,157500.0,17.7034,17.709,17.5909,17.5965,157500.0
2009-07-30 15:40:00,31.28,31.28,31.08,31.23,410500.0,17.5965,17.5965,17.484,17.5684,410500.0
2009-07-30 15:50:00,31.22,31.32,31.17,31.26,669500.0,17.5628,17.619,17.5347,17.5853,669500.0
2009-07-31 09:30:00,31.08,31.56,31.08,31.3,111600.0,17.484,17.754,17.484,17.6078,111600.0
2009-07-31 09:40:00,31.3,31.62,31.21,31.51,156100.0,17.6078,17.7878,17.5572,17.7259,156100.0
2009-07-31 09:50:00,31.51,31.6,31.34,31.35,72500.0,17.7259,17.7766,17.6303,17.6359,72500.0
2009-07-31 10:00:00,31.34,31.46,31.13,31.42,224700.0,17.6303,17.6978,17.5122,17.6753,224700.0
2009-07-31 10:10:00,31.41,31.76,31.41,31.7,224500.0,17.6697,17.8666,17.6697,17.8328,224500.0
2009-07-31 10:20:00,31.68,31.85,31.65,31.73,125900.0,17.8216,17.9172,17.8047,17.8497,125900.0
2009-07-31 10:30:00,31.72,31.78,31.68,31.71,87500.0,17.8441,17.8778,17.8216,17.8384,87500.0
2009-07-31 10:40:00,31.7,31.92,31.69,31.83,72900.0,17.8328,17.9566,17.8272,17.9059,72900.0
2009-07-31 10:50:00,31.82,31.97,31.82,31.91,100200.0,17.9003,17.9847,17.9003,17.9509,100200.0
2009-07-31 11:00:00,31.91,31.95,31.88,31.9,72200.0,17.9509,17.9734,17.9341,17.9453,72200.0
2009-07-31 11:10:00,31.89,31.95,31.86,31.86,62600.0,17.9397,17.9734,17.9228,17.9228,62600.0
2009-07-31 11:20:00,31.86,31.95,31.86,31.91,55600.0,17.9228,17.9734,17.9228,17.9509,55600.0
2009-07-31 11:30:00,31.91,32.05,31.86,31.99,140400.0,17.9509,18.0297,17.9228,17.9959,140400.0
2009-07-31 11:40:00,31.98,32.05,31.97,32.0,47400.0,17.9903,18.0297,17.9847,18.0016,47400.0
2009-07-31 11:50:00,32.0,32.01,31.94,31.96,84700.0,18.0016,18.0072,17.9678,17.9791,84700.0
2009-07-31 12:00:00,31.97,31.97,31.9,31.91,70700.0,17.9847,17.9847,17.9453,17.9509,70700.0
2009-07-31 12:10:00,31.9,31.93,31.84,31.91,75700.0,17.9453,17.9622,17.9116,17.9509,75700.0
2009-07-31 12:20:00,31.91,31.93,31.88,31.88,65700.0,17.9509,17.9622,17.9341,17.9341,65700.0
2009-07-31 12:30:00,31.89,31.92,31.82,31.92,63800.0,17.9397,17.9566,17.9003,17.9566,63800.0
2009-07-31 12:40:00,31.92,32.01,31.9,32.0,83700.0,17.9566,18.0072,17.9453,18.0016,83700.0
2009-07-31 12:50:00,32.0,32.01,31.93,31.99,75100.0,18.0016,18.0072,17.9622,17.9959,75100.0
2009-07-31 13:00:00,31.99,32.03,31.95,32.03,74400.0,17.9959,18.0184,17.9734,18.0184,74400.0
2009-07-31 13:10:00,32.03,32.06,32.01,32.01,64900.0,18.0184,18.0353,18.0072,18.0072,64900.0
2009-07-31 13:20:00,32.02,32.1,32.01,32.1,54000.0,18.0128,18.0578,18.0072,18.0578,54000.0
2009-07-31 13:30:00,32.1,32.12,32.05,32.06,75000.0,18.0578,18.0691,18.0297,18.0353,75000.0
2009-07-31 13:40:00,32.05,32.14,32.05,32.08,60200.0,18.0297,18.0803,18.0297,18.0466,60200.0
2009-07-31 13:50:00,32.08,32.09,32.04,32.06,39100.0,18.0466,18.0522,18.0241,18.0353,39100.0
2009-07-31 14:00:00,32.06,32.06,31.97,32.0,104600.0,18.0353,18.0353,17.9847,18.0016,104600.0
2009-07-31 14:10:00,32.01,32.1,32.0,32.04,104200.0,18.0072,18.0578,18.0016,18.0241,104200.0
2009-07-31 14:20:00,32.04,32.06,31.97,31.99,96200.0,18.0241,18.0353,17.9847,17.9959,96200.0
2009-07-31 14:30:00,32.0,32.05,32.0,32.04,104100.0,18.0016,18.0297,18.0016,18.0241,104100.0
2009-07-31 14:40:00,32.03,32.06,31.97,31.98,112500.0,18.0184,18.0353,17.9847,17.9903,112500.0
2009-07-31 14:50:00,31.99,32.05,31.95,32.03,157800.0,17.9959,18.0297,17.9734,18.0184,157800.0
2009-07-31 15:00:00,32.03,32.1,31.99,32.08,154700.0,18.0184,18.0578,17.9959,18.0466,154700.0
2009-07-31 15:10:00,32.07,32.12,32.04,32.11,81000.0,18.0409,18.0691,18.0241,18.0635,81000.0
2009-07-31 15:20:00,32.11,32.2,32.09,32.1,108800.0,18.0635,18.1141,18.0522,18.0578,108800.0
2009-07-31 15:30:00,32.09,32.1,32.0,32.06,155200.0,18.0522,18.0578,18.0016,18.0353,155200.0
2009-07-31 15:40:00,32.06,32.06,31.93,31.94,236700.0,18.0353,18.0353,17.9622,17.9678,236700.0
2009-07-31 15:50:00,31.93,31.95,31.83,31.89,332200.0,17.9622,17.9734,17.9059,17.9397,332200.0
2009-08-03 09:30:00,32.12,32.5,32.01,32.32,170600.0,18.0691,18.2828,18.0072,18.1816,170600.0
2009-08-03 09:40:00,32.29,32.32,31.77,31.98,185900.0,18.1647,18.1816,17.8722,17.9903,185900.0
2009-08-03 09:50:00,31.98,31.99,31.75,31.8,153000.0,17.9903,17.9959,17.8609,17.8891,153000.0
2009-08-03 10:00:00,31.8,32.02,31.63,31.64,178200.0,17.8891,18.0128,17.7934,17.7991,178200.0
2009-08-03 10:10:00,31.65,31.86,31.6,31.73,236600.0,17.8047,17.9228,17.7766,17.8497,236600.0
2009-08-03 10:20:00,31.74,31.97,31.68,31.92,139100.0,17.8553,17.9847,17.8216,17.9566,139100.0
2009-08-03 10:30:00,31.94,32.0,31.82,31.86,102200.0,17.9678,18.0016,17.9003,17.9228,102200.0
2009-08-03 10:40:00,31.88,31.98,31.84,31.95,68400.0,17.9341,17.9903,17.9116,17.9734,68400.0
2009-08-03 10:50:00,31.94,32.0,31.78,31.82,87700.0,17.9678,18.0016,17.8778,17.9003,87700.0
2009-08-03 11:00:00,31.82,31.96,31.82,31.95,70200.0,17.9003,17.9791,17.9003,17.9734,70200.0
2009-08-03 11:10:00,31.94,31.97,31.77,31.8,67800.0,17.9678,17.9847,17.8722,17.8891,67800.0
2009-08-03 11:20:00,31.82,31.9,31.77,31.78,70400.0,17.9003,17.9453,17.8722,17.8778,70400.0
2009-08-03 11:30:00,31.78,31.93,31.77,31.93,46400.0,17.8778,17.9622,17.8722,17.9622,46400.0
2009-08-03 11:40:00,31.92,31.98,31.89,31.98,82000.0,17.9566,17.9903,17.9397,17.9903,82000.0
2009-08-03 11:50:00,31.98,32.01,31.91,32.01,49200.0,17.9903,18.0072,17.9509,18.0072,49200.0
2009-08-03 12:00:00,32.01,32.09,31.98,32.04,75000.0,18.0072,18.0522,17.9903,18.0241,75000.0
2009-08-03 12:10:00,32.04,32.04,31.98,32.01,49900.0,18.0241,18.0241,17.9903,18.0072,49900.0
2009-08-03 12:20:00,32.0,32.04,31.96,32.02,44600.0,18.0016,18.0241,17.9791,18.0128,44600.0
2009-08-03 12:30:00,32.02,32.08,31.96,32.04,64900.0,18.0128,18.0466,17.9791,18.0241,64900.0
2009-08-03 12:40:00,32.03,32.15,32.03,32.14,53700.0,18.0184,18.086,18.0184,18.0803,53700.0
2009-08-03 12:50:00,32.15,32.2,32.13,32.17,80400.0,18.086,18.1141,18.0747,18.0972,80400.0
2009-08-03 13:00:00,32.18,32.28,32.18,32.26,89700.0,18.1028,18.1591,18.1028,18.1478,89700.0
2009-08-03 13:10:00,32.26,32.28,32.23,32.28,64400.0,18.1478,18.1591,18.131,18.1591,64400.0
2009-08-03 13:20:00,32.28,32.28,32.19,32.19,36100.0,18.1591,18.1591,18.1085,18.1085,36100.0
2009-08-03 13:30:00,32.2,32.26,32.14,32.15,47800.0,18.1141,18.1478,18.0803,18.086,47800.0
2009-08-03 13:40:00,32.17,32.2,32.16,32.17,33500.0,18.0972,18.1141,18.0916,18.0972,33500.0
2009-08-03 13:50:00,32.16,32.2,32.13,32.2,65000.0,18.0916,18.1141,18.0747,18.1141,65000.0
2009-08-03 14:00:00,32.2,32.27,32.19,32.22,84900.0,18.1141,18.1535,18.1085,18.1253,84900.0
2009-08-03 14:10:00,32.23,32.3,32.22,32.3,56300.0,18.131,18.1703,18.1253,18.1703,56300.0
2009-08-03 14:20:00,32.3,32.35,32.27,32.27,109800.0,18.1703,18.1985,18.1535,18.1535,109800.0
2009-08-03 14:30:00,32.27,32.28,32.17,32.18,148800.0,18.1535,18.1591,18.0972,18.1028,148800.0
2009-08-03 14:40:00,32.18,32.27,32.18,32.23,96800.0,18.1028,18.1535,18.1028,18.131,96800.0
2009-08-03 14:50:00,32.23,32.26,32.19,32.21,108500.0,18.131,18.1478,18.1085,18.1197,108500.0
2009-08-03 15:00:00,32.2,32.24,32.19,32.22,79100.0,18.1141,18.1366,18.1085,18.1253,79100.0
2009-08-03 15:10:00,32.22,32.24,32.19,32.2,80500.0,18.1253,18.1366,18.1085,18.1141,80500.0
2009-08-03 15:20:00,32.19,32.22,32.13,32.15,188800.0,18.1085,18.1253,18.0747,18.086,188800.0
2009-08-03 15:30:00,32.15,32.15,32.08,32.1,156500.0,18.086,18.086,18.0466,18.0578,156500.0
2009-08-03 15:40:00,32.09,32.17,32.08,32.15,179000.0,18.0522,18.0972,18.0466,18.086,179000.0
2009-08-03 15:50:00,32.15,32.28,32.13,32.22,402700.0,18.086,18.1591,18.0747,18.1253,402700.0
2009-08-04 09:30:00,31.96,32.13,31.85,32.02,61900.0,17.9791,18.0747,17.9172,18.0128,61900.0
2009-08-04 09:40:00,32.02,32.11,31.9,31.9,69900.0,18.0128,18.0635,17.9453,17.9453,69900.0
2009-08-04 09:50:00,31.87,32.0,31.76,31.94,111100.0,17.9284,18.0016,17.8666,17.9678,111100.0
2009-08-04 10:00:00,31.94,32.15,31.91,32.04,230800.0,17.9678,18.086,17.9509,18.0241,230800.0
2009-08-04 10:10:00,32.06,32.21,32.03,32.09,182600.0,18.0353,18.1197,18.0184,18.0522,182600.0
2009-08-04 10:20:00,32.08,32.09,31.93,32.0,153000.0,18.0466,18.0522,17.9622,18.0016,153000.0
2009-08-04 10:30:00,32.01,32.1,31.95,32.03,100100.0,18.0072,18.0578,17.9734,18.0184,100100.0
2009-08-04 10:40:00,32.03,32.14,32.01,32.1,82200.0,18.0184,18.0803,18.0072,18.0578,82200.0
2009-08-04 10:50:00,32.1,32.14,32.04,32.06,82500.0,18.0578,18.0803,18.0241,18.0353,82500.0
2009-08-04 11:00:00,32.07,32.22,32.07,32.17,74200.0,18.0409,18.1253,18.0409,18.0972,74200.0
2009-08-04 11:10:00,32.18,32.27,32.18,32.26,79700.0,18.1028,18.1535,18.1028,18.1478,79700.0
2009-08-04 11:20:00,32.26,32.28,32.14,32.23,62200.0,18.1478,18.1591,18.0803,18.131,62200.0
2009-08-04 11:30:00,32.22,32.38,32.2,32.37,93700.0,18.1253,18.2153,18.1141,18.2097,93700.0
2009-08-04 11:40:00,32.36,32.46,32.36,32.37,61700.0,18.2041,18.2603,18.2041,18.2097,61700.0
2009-08-04 11:50:00,32.37,32.37,32.3,32.32,77300.0,18.2097,18.2097,18.1703,18.1816,77300.0
2009-08-04 12:00:00,32.33,32.37,32.27,32.36,64800.0,18.1872,18.2097,18.1535,18.2041,64800.0
2009-08-04 12:10:00,32.37,32.37,32.32,32.33,77200.0,18.2097,18.2097,18.1816,18.1872,77200.0
2009-08-04 12:20:00,32.33,32.35,32.26,32.27,73700.0,18.1872,18.1985,18.1478,18.1535,73700.0
2009-08-04 12:30:00,32.27,32.32,32.24,32.25,63300.0,18.1535,18.1816,18.1366,18.1422,63300.0
2009-08-04 12:40:00,32.25,32.35,32.24,32.35,61900.0,18.1422,18.1985,18.1366,18.1985,61900.0
2009-08-04 12:50:00,32.36,32.46,32.33,32.44,87700.0,18.2041,18.2603,18.1872,18.2491,87700.0
2009-08-04 13:00:00,32.45,32.5,32.42,32.44,84300.0,18.2547,18.2828,18.2378,18.2491,84300.0
2009-08-04 13:10:00,32.44,32.44,32.39,32.4,38600.0,18.2491,18.2491,18.221,18.2266,38600.0
2009-08-04 13:20:00,32.4,32.44,32.37,32.43,78900.0,18.2266,18.2491,18.2097,18.2435,78900.0
2009-08-04 13:30:00,32.43,32.47,32.39,32.4,74700.0,18.2435,18.266,18.221,18.2266,74700.0
2009-08-04 13:40:00,32.39,32.42,32.35,32.35,64500.0,18.221,18.2378,18.1985,18.1985,64500.0
2009-08-04 13:50:00,32.35,32.36,32.15,32.17,152600.0,18.1985,18.2041,18.086,18.0972,152600.0
2009-08-04 14:00:00,32.17,32.21,32.13,32.19,149300.0,18.0972,18.1197,18.0747,18.1085,149300.0
2009-08-04 14:10:00,32.19,32.25,32.18,32.21,99600.0,18.1085,18.1422,18.1028,18.1197,99600.0
2009-08-04 14:20:00,32.21,32.27,32.18,32.25,97500.0,18.1197,18.1535,18.1028,18.1422,97500.0
2009-08-04 14:30:00,32.25,32.37,32.25,32.37,72300.0,18.1422,18.2097,18.1422,18.2097,72300.0
2009-08-04 14:40:00,32.36,32.38,32.23,32.23,53300.0,18.2041,18.2153,18.131,18.131,53300.0
2009-08-04 14:50:00,32.23,32.26,32.17,32.2,80100.0,18.131,18.1478,18.0972,18.1141,80100.0
2009-08-04 15:00:00,32.2,32.28,32.15,32.23,134800.0,18.1141,18.1591,18.086,18.131,134800.0
2009-08-04 15:10:00,32.23,32.24,32.16,32.18,105900.0,18.131,18.1366,18.0916,18.1028,105900.0
2009-08-04 15:20:00,32.19,32.25,32.18,32.21,84900.0,18.1085,18.1422,18.1028,18.1197,84900.0
2009-08-04 15:30:00,32.21,32.24,32.15,32.17,176500.0,18.1197,18.1366,18.086,18.0972,176500.0
2009-08-04 15:40:00,32.17,32.2,32.13,32.16,329100.0,18.0972,18.1141,18.0747,18.0916,329100.0
2009-08-04 15:50:00,32.15,32.31,32.15,32.28,332100.0,18.086,18.176,18.086,18.1591,332100.0
2009-08-05 09:30:00,32.29,32.47,32.05,32.4,98000.0,18.1647,18.266,18.0297,18.2266,98000.0
2009-08-05 09:40:00,32.42,32.42,31.97,32.03,110400.0,18.2378,18.2378,17.9847,18.0184,110400.0
2009-08-05 09:50:00,32.03,32.03,31.82,31.9,87500.0,18.0184,18.0184,17.9003,17.9453,87500.0
2009-08-05 10:00:00,31.88,31.9,31.74,31.76,132200.0,17.9341,17.9453,17.8553,17.8666,132200.0
2009-08-05 10:10:00,31.77,31.84,31.73,31.75,81100.0,17.8722,17.9116,17.8497,17.8609,81100.0
2009-08-05 10:20:00,31.77,31.88,31.73,31.85,72500.0,17.8722,17.9341,17.8497,17.9172,72500.0
2009-08-05 10:30:00,31.85,31.87,31.74,31.75,51100.0,17.9172,17.9284,17.8553,17.8609,51100.0
2009-08-05 10:40:00,31.75,31.92,31.71,31.91,230300.0,17.8609,17.9566,17.8384,17.9509,230300.0
2009-08-05 10:50:00,31.91,31.95,31.84,31.93,74300.0,17.9509,17.9734,17.9116,17.9622,74300.0
2009-08-05 11:00:00,31.93,31.95,31.86,31.93,93100.0,17.9622,17.9734,17.9228,17.9622,93100.0
2009-08-05 11:10:00,31.94,31.97,31.86,31.87,69100.0,17.9678,17.9847,17.9228,17.9284,69100.0
2009-08-05 11:20:00,31.87,31.88,31.79,31.83,52000.0,17.9284,17.9341,17.8834,17.9059,52000.0
2009-08-05 11:30:00,31.83,31.85,31.75,31.78,117100.0,17.9059,17.9172,17.8609,17.8778,117100.0
2009-08-05 11:40:00,31.79,31.84,31.77,31.84,58000.0,17.8834,17.9116,17.8722,17.9116,58000.0
2009-08-05 11:50:00,31.84,31.84,31.75,31.78,68000.0,17.9116,17.9116,17.8609,17.8778,68000.0
2009-08-05 12:00:00,31.78,31.8,31.77,31.78,69100.0,17.8778,17.8891,17.8722,17.8778,69100.0
2009-08-05 12:10:00,31.78,31.85,31.77,31.82,88300.0,17.8778,17.9172,17.8722,17.9003,88300.0
2009-08-05 12:20:00,31.83,31.84,31.67,31.68,96600.0,17.9059,17.9116,17.8159,17.8216,96600.0
2009-08-05 12:30:00,31.68,31.72,31.63,31.64,109300.0,17.8216,17.8441,17.7934,17.7991,109300.0
2009-08-05 12:40:00,31.64,31.73,31.64,31.73,54900.0,17.7991,17.8497,17.7991,17.8497,54900.0
2009-08-05 12:50:00,31.72,31.75,31.63,31.63,62800.0,17.8441,17.8609,17.7934,17.7934,62800.0
2009-08-05 13:00:00,31.64,31.7,31.57,31.6,107600.0,17.7991,17.8328,17.7597,17.7766,107600.0
2009-08-05 13:10:00,31.6,31.68,31.6,31.68,80000.0,17.7766,17.8216,17.7766,17.8216,80000.0
2009-08-05 13:20:00,31.67,31.8,31.64,31.78,90200.0,17.8159,17.8891,17.7991,17.8778,90200.0
2009-08-05 13:30:00,31.78,31.82,31.77,31.79,49300.0,17.8778,17.9003,17.8722,17.8834,49300.0
2009-08-05 13:40:00,31.79,31.84,31.78,31.79,72100.0,17.8834,17.9116,17.8778,17.8834,72100.0
2009-08-05 13:50:00,31.79,31.84,31.76,31.76,56300.0,17.8834,17.9116,17.8666,17.8666,56300.0
2009-08-05 14:00:00,31.76,31.8,31.73,31.76,85100.0,17.8666,17.8891,17.8497,17.8666,85100.0
2009-08-05 14:10:00,31.76,31.79,31.74,31.74,42300.0,17.8666,17.8834,17.8553,17.8553,42300.0
2009-08-05 14:20:00,31.75,31.83,31.73,31.82,58900.0,17.8609,17.9059,17.8497,17.9003,58900.0
2009-08-05 14:30:00,31.83,31.87,31.8,31.85,72200.0,17.9059,17.9284,17.8891,17.9172,72200.0
2009-08-05 14:40:00,31.85,31.96,31.85,31.96,83900.0,17.9172,17.9791,17.9172,17.9791,83900.0
2009-08-05 14:50:00,31.96,31.97,31.89,31.91,65100.0,17.9791,17.9847,17.9397,17.9509,65100.0
2009-08-05 15:00:00,31.92,31.96,31.92,31.93,42700.0,17.9566,17.9791,17.9566,17.9622,42700.0
2009-08-05 15:10:00,31.92,31.97,31.91,31.92,68000.0,17.9566,17.9847,17.9509,17.9566,68000.0
2009-08-05 15:20:00,31.92,32.01,31.89,31.99,79000.0,17.9566,18.0072,17.9397,17.9959,79000.0
2009-08-05 15:30:00,31.99,32.01,31.79,31.83,177500.0,17.9959,18.0072,17.8834,17.9059,177500.0
2009-08-05 15:40:00,31.82,31.87,31.79,31.8,157200.0,17.9003,17.9284,17.8834,17.8891,157200.0
2009-08-05 15:50:00,31.81,31.87,31.8,31.82,154800.0,17.8947,17.9284,17.8891,17.9003,154800.0
2009-08-06 09:30:00,31.82,32.17,31.79,31.88,115100.0,17.9003,18.0972,17.8834,17.9341,115100.0
2009-08-06 09:40:00,31.93,31.97,31.18,31.22,226600.0,17.9622,17.9847,17.5403,17.5628,226600.0
2009-08-06 09:50:00,31.21,31.43,31.1,31.21,211600.0,17.5572,17.6809,17.4953,17.5572,211600.0
2009-08-06 10:00:00,31.21,31.33,31.09,31.23,231600.0,17.5572,17.6247,17.4897,17.5684,231600.0
2009-08-06 10:10:00,31.22,31.26,31.08,31.16,264900.0,17.5628,17.5853,17.484,17.529,264900.0
2009-08-06 10:20:00,31.16,31.22,31.06,31.17,119500.0,17.529,17.5628,17.4728,17.5347,119500.0
2009-08-06 10:30:00,31.16,31.39,31.15,31.37,125100.0,17.529,17.6584,17.5234,17.6472,125100.0
2009-08-06 10:40:00,31.38,31.43,31.33,31.39,66200.0,17.6528,17.6809,17.6247,17.6584,66200.0
2009-08-06 10:50:00,31.38,31.39,31.24,31.29,35900.0,17.6528,17.6584,17.574,17.6022,35900.0
2009-08-06 11:00:00,31.3,31.49,31.3,31.4,69600.0,17.6078,17.7147,17.6078,17.664,69600.0
2009-08-06 11:10:00,31.41,31.52,31.39,31.48,45300.0,17.6697,17.7315,17.6584,17.709,45300.0
2009-08-06 11:20:00,31.49,31.49,31.42,31.44,37900.0,17.7147,17.7147,17.6753,17.6865,37900.0
2009-08-06 11:30:00,31.43,31.43,31.28,31.29,41000.0,17.6809,17.6809,17.5965,17.6022,41000.0
2009-08-06 11:40:00,31.3,31.31,31.23,31.27,31800.0,17.6078,17.6134,17.5684,17.5909,31800.0
2009-08-06 11:50:00,31.27,31.3,31.21,31.23,36900.0,17.5909,17.6078,17.5572,17.5684,36900.0
2009-08-06 12:00:00,31.23,31.23,31.07,31.1,66800.0,17.5684,17.5684,17.4784,17.4953,66800.0
2009-08-06 12:10:00,31.09,31.14,31.02,31.12,48600.0,17.4897,17.5178,17.4503,17.5065,48600.0
2009-08-06 12:20:00,31.13,31.25,31.12,31.22,24300.0,17.5122,17.5797,17.5065,17.5628,24300.0
2009-08-06 12:30:00,31.21,31.3,31.14,31.29,55800.0,17.5572,17.6078,17.5178,17.6022,55800.0
2009-08-06 12:40:00,31.3,31.37,31.3,31.36,40000.0,17.6078,17.6472,17.6078,17.6415,40000.0
2009-08-06 12:50:00,31.36,31.36,31.28,31.28,38900.0,17.6415,17.6415,17.5965,17.5965,38900.0
2009-08-06 13:00:00,31.28,31.35,31.26,31.34,28200.0,17.5965,17.6359,17.5853,17.6303,28200.0
2009-08-06 13:10:00,31.33,31.35,31.32,31.33,30600.0,17.6247,17.6359,17.619,17.6247,30600.0
2009-08-06 13:20:00,31.33,31.33,31.27,31.28,74800.0,17.6247,17.6247,17.5909,17.5965,74800.0
2009-08-06 13:30:00,31.28,31.34,31.26,31.27,202900.0,17.5965,17.6303,17.5853,17.5909,202900.0
2009-08-06 13:40:00,31.27,31.27,31.14,31.23,73400.0,17.5909,17.5909,17.5178,17.5684,73400.0
2009-08-06 13:50:00,31.22,31.29,31.21,31.27,44500.0,17.5628,17.6022,17.5572,17.5909,44500.0
2009-08-06 14:00:00,31.27,31.27,31.06,31.11,94100.0,17.5909,17.5909,17.4728,17.5009,94100.0
2009-08-06 14:10:00,31.11,31.12,31.05,31.11,43700.0,17.5009,17.5065,17.4671,17.5009,43700.0
2009-08-06 14:20:00,31.11,31.23,31.09,31.16,65400.0,17.5009,17.5684,17.4897,17.529,65400.0
2009-08-06 14:30:00,31.17,31.19,31.1,31.12,71700.0,17.5347,17.5459,17.4953,17.5065,71700.0
2009-08-06 14:40:00,31.13,31.13,31.03,31.09,64700.0,17.5122,17.5122,17.4559,17.4897,64700.0
2009-08-06 14:50:00,31.08,31.24,31.07,31.18,63200.0,17.484,17.574,17.4784,17.5403,63200.0
2009-08-06 15:00:00,31.17,31.25,31.17,31.25,70900.0,17.5347,17.5797,17.5347,17.5797,70900.0
2009-08-06 15:10:00,31.25,31.3,31.21,31.3,87900.0,17.5797,17.6078,17.5572,17.6078,87900.0
2009-08-06 15:20:00,31.29,31.35,31.27,31.31,254900.0,17.6022,17.6359,17.5909,17.6134,254900.0
2009-08-06 15:30:00,31.32,31.33,31.18,31.24,266100.0,17.619,17.6247,17.5403,17.574,266100.0
2009-08-06 15:40:00,31.24,31.28,31.19,31.24,242200.0,17.574,17.5965,17.5459,17.574,242200.0
2009-08-06 15:50:00,31.25,31.26,31.17,31.21,342200.0,17.5797,17.5853,17.5347,17.5572,342200.0
2009-08-07 09:30:00,31.57,31.74,31.09,31.14,214800.0,17.7597,17.8553,17.4897,17.5178,214800.0
2009-08-07 09:40:00,31.13,31.3,31.1,31.29,95400.0,17.5122,17.6078,17.4953,17.6022,95400.0
2009-08-07 09:50:00,31.3,31.3,30.98,30.99,150300.0,17.6078,17.6078,17.4278,17.4334,150300.0
2009-08-07 10:00:00,30.98,31.09,30.89,31.05,239100.0,17.4278,17.4897,17.3771,17.4671,239100.0
2009-08-07 10:10:00,31.05,31.13,30.91,31.08,187600.0,17.4671,17.5122,17.3884,17.484,187600.0
2009-08-07 10:20:00,31.08,31.2,30.95,31.2,142400.0,17.484,17.5515,17.4109,17.5515,142400.0
2009-08-07 10:30:00,31.2,31.46,31.18,31.45,196300.0,17.5515,17.6978,17.5403,17.6922,196300.0
2009-08-07 10:40:00,31.45,31.45,31.27,31.34,126500.0,17.6922,17.6922,17.5909,17.6303,126500.0
2009-08-07 10:50:00,31.34,31.45,31.28,31.38,164400.0,17.6303,17.6922,17.5965,17.6528,164400.0
2009-08-07 11:00:00,31.38,31.51,31.36,31.41,230800.0,17.6528,17.7259,17.6415,17.6697,230800.0
2009-08-07 11:10:00,31.41,31.44,31.28,31.3,67900.0,17.6697,17.6865,17.5965,17.6078,67900.0
2009-08-07 11:20:00,31.29,31.4,31.28,31.31,111700.0,17.6022,17.664,17.5965,17.6134,111700.0
2009-08-07 11:30:00,31.3,31.36,31.28,31.35,87000.0,17.6078,17.6415,17.5965,17.6359,87000.0
2009-08-07 11:40:00,31.35,31.35,31.13,31.21,77300.0,17.6359,17.6359,17.5122,17.5572,77300.0
2009-08-07 11:50:00,31.21,31.28,31.21,31.21,141000.0,17.5572,17.5965,17.5572,17.5572,141000.0
2009-08-07 12:00:00,31.21,31.25,31.2,31.23,43500.0,17.5572,17.5797,17.5515,17.5684,43500.0
2009-08-07 12:10:00,31.22,31.23,31.14,31.16,63100.0,17.5628,17.5684,17.5178,17.529,63100.0
2009-08-07 12:20:00,31.16,31.21,31.16,31.19,88100.0,17.529,17.5572,17.529,17.5459,88100.0
2009-08-07 12:30:00,31.19,31.21,31.16,31.18,82300.0,17.5459,17.5572,17.529,17.5403,82300.0
2009-08-07 12:40:00,31.18,31.21,31.14,31.15,54300.0,17.5403,17.5572,17.5178,17.5234,54300.0
2009-08-07 12:50:00,31.15,31.18,31.08,31.1,61600.0,17.5234,17.5403,17.484,17.4953,61600.0
2009-08-07 13:00:00,31.1,31.15,31.07,31.15,94300.0,17.4953,17.5234,17.4784,17.5234,94300.0
2009-08-07 13:10:00,31.15,31.21,31.15,31.19,48800.0,17.5234,17.5572,17.5234,17.5459,48800.0
2009-08-07 13:20:00,31.19,31.26,31.18,31.25,86600.0,17.5459,17.5853,17.5403,17.5797,86600.0
2009-08-07 13:30:00,31.25,31.27,31.19,31.26,229900.0,17.5797,17.5909,17.5459,17.5853,229900.0
2009-08-07 13:40:00,31.27,31.27,31.21,31.25,48200.0,17.5909,17.5909,17.5572,17.5797,48200.0
2009-08-07 13:50:00,31.25,31.25,31.17,31.19,74500.0,17.5797,17.5797,17.5347,17.5459,74500.0
2009-08-07 14:00:00,31.19,31.24,31.18,31.22,77200.0,17.5459,17.574,17.5403,17.5628,77200.0
2009-08-07 14:10:00,31.21,31.22,31.17,31.17,51200.0,17.5572,17.5628,17.5347,17.5347,51200.0
2009-08-07 14:20:00,31.17,31.21,31.16,31.2,45400.0,17.5347,17.5572,17.529,17.5515,45400.0
2009-08-07 14:30:00,31.19,31.21,31.15,31.16,82100.0,17.5459,17.5572,17.5234,17.529,82100.0
2009-08-07 14:40:00,31.17,31.18,31.13,31.17,75500.0,17.5347,17.5403,17.5122,17.5347,75500.0
2009-08-07 14:50:00,31.16,31.17,31.15,31.15,69400.0,17.529,17.5347,17.5234,17.5234,69400.0
2009-08-07 15:00:00,31.14,31.2,31.0,31.05,239100.0,17.5178,17.5515,17.439,17.4671,239100.0
2009-08-07 15:10:00,31.05,31.09,31.03,31.05,87900.0,17.4671,17.4897,17.4559,17.4671,87900.0
2009-08-07 15:20:00,31.05,31.13,31.02,31.12,104000.0,17.4671,17.5122,17.4503,17.5065,104000.0
2009-08-07 15:30:00,31.12,31.21,31.08,31.19,171300.0,17.5065,17.5572,17.484,17.5459,171300.0
2009-08-07 15:40:00,31.19,31.22,31.13,31.18,173700.0,17.5459,17.5628,17.5122,17.5403,173700.0
2009-08-07 15:50:00,31.18,31.25,31.16,31.21,292200.0,17.5403,17.5797,17.529,17.5572,292200.0
2009-08-10 09:30:00,31.16,31.29,31.1,31.13,119800.0,17.529,17.6022,17.4953,17.5122,119800.0
2009-08-10 09:40:00,31.17,31.18,30.83,30.85,60500.0,17.5347,17.5403,17.3434,17.3546,60500.0
2009-08-10 09:50:00,30.85,31.1,30.84,31.01,177700.0,17.3546,17.4953,17.349,17.4446,177700.0
2009-08-10 10:00:00,31.01,31.01,30.85,30.94,125900.0,17.4446,17.4446,17.3546,17.4053,125900.0
2009-08-10 10:10:00,30.95,31.02,30.95,30.97,71100.0,17.4109,17.4503,17.4109,17.4221,71100.0
2009-08-10 10:20:00,30.96,31.02,30.95,31.02,48500.0,17.4165,17.4503,17.4109,17.4503,48500.0
2009-08-10 10:30:00,31.02,31.05,30.92,30.96,76300.0,17.4503,17.4671,17.394,17.4165,76300.0
2009-08-10 10:40:00,30.95,31.03,30.94,30.96,62000.0,17.4109,17.4559,17.4053,17.4165,62000.0
2009-08-10 10:50:00,30.95,30.98,30.88,30.91,79800.0,17.4109,17.4278,17.3715,17.3884,79800.0
2009-08-10 11:00:00,30.91,30.91,30.87,30.88,54000.0,17.3884,17.3884,17.3659,17.3715,54000.0
2009-08-10 11:10:00,30.88,30.95,30.88,30.92,65300.0,17.3715,17.4109,17.3715,17.394,65300.0
2009-08-10 11:20:00,30.93,30.93,30.74,30.75,53300.0,17.3996,17.3996,17.2928,17.2984,53300.0
2009-08-10 11:30:00,30.75,30.75,30.65,30.66,105000.0,17.2984,17.2984,17.2421,17.2478,105000.0
2009-08-10 11:40:00,30.66,30.67,30.6,30.62,55600.0,17.2478,17.2534,17.214,17.2253,55600.0
2009-08-10 11:50:00,30.61,30.65,30.56,30.58,55300.0,17.2196,17.2421,17.1915,17.2028,55300.0
2009-08-10 12:00:00,30.58,30.72,30.58,30.71,30100.0,17.2028,17.2815,17.2028,17.2759,30100.0
2009-08-10 12:10:00,30.7,30.76,30.69,30.71,49900.0,17.2703,17.304,17.2646,17.2759,49900.0
2009-08-10 12:20:00,30.71,30.72,30.59,30.6,45000.0,17.2759,17.2815,17.2084,17.214,45000.0
2009-08-10 12:30:00,30.6,30.6,30.47,30.48,90900.0,17.214,17.214,17.1409,17.1465,90900.0
2009-08-10 12:40:00,30.48,30.48,30.35,30.36,101500.0,17.1465,17.1465,17.0734,17.079,101500.0
2009-08-10 12:50:00,30.36,30.41,30.36,30.39,61700.0,17.079,17.1071,17.079,17.0959,61700.0
2009-08-10 13:00:00,30.38,30.41,30.33,30.33,85000.0,17.0902,17.1071,17.0621,17.0621,85000.0
2009-08-10 13:10:00,30.35,30.41,30.33,30.37,53800.0,17.0734,17.1071,17.0621,17.0846,53800.0
2009-08-10 13:20:00,30.37,30.44,30.36,30.38,133500.0,17.0846,17.124,17.079,17.0902,133500.0
2009-08-10 13:30:00,30.37,30.5,30.37,30.5,76800.0,17.0846,17.1577,17.0846,17.1577,76800.0
2009-08-10 13:40:00,30.49,30.56,30.49,30.51,37000.0,17.1521,17.1915,17.1521,17.1634,37000.0
2009-08-10 13:50:00,30.51,30.52,30.5,30.51,18600.0,17.1634,17.169,17.1577,17.1634,18600.0
2009-08-10 14:00:00,30.51,30.53,30.49,30.51,67000.0,17.1634,17.1746,17.1521,17.1634,67000.0
2009-08-10 14:10:00,30.51,30.51,30.44,30.45,70500.0,17.1634,17.1634,17.124,17.1296,70500.0
2009-08-10 14:20:00,30.45,30.53,30.45,30.51,43700.0,17.1296,17.1746,17.1296,17.1634,43700.0
2009-08-10 14:30:00,30.51,30.53,30.47,30.48,60800.0,17.1634,17.1746,17.1409,17.1465,60800.0
2009-08-10 14:40:00,30.48,30.54,30.47,30.5,71700.0,17.1465,17.1802,17.1409,17.1577,71700.0
2009-08-10 14:50:00,30.5,30.53,30.45,30.51,56500.0,17.1577,17.1746,17.1296,17.1634,56500.0
2009-08-10 15:00:00,30.51,30.6,30.5,30.52,155100.0,17.1634,17.214,17.1577,17.169,155100.0
2009-08-10 15:10:00,30.53,30.59,30.49,30.59,73200.0,17.1746,17.2084,17.1521,17.2084,73200.0
2009-08-10 15:20:00,30.58,30.65,30.58,30.64,111300.0,17.2028,17.2421,17.2028,17.2365,111300.0
2009-08-10 15:30:00,30.65,30.65,30.62,30.62,149100.0,17.2421,17.2421,17.2253,17.2253,149100.0
2009-08-10 15:40:00,30.62,30.64,30.57,30.62,177900.0,17.2253,17.2365,17.1971,17.2253,177900.0
2009-08-10 15:50:00,30.63,30.67,30.55,30.63,361300.0,17.2309,17.2534,17.1859,17.2309,361300.0
2009-08-11 09:30:00,30.61,30.82,30.39,30.75,131800.0,17.2196,17.3378,17.0959,17.2984,131800.0
2009-08-11 09:40:00,30.72,30.75,30.21,30.31,95200.0,17.2815,17.2984,16.9946,17.0509,95200.0
2009-08-11 09:50:00,30.29,30.51,30.29,30.45,161300.0,17.0396,17.1634,17.0396,17.1296,161300.0
2009-08-11 10:00:00,30.45,30.45,30.14,30.28,176600.0,17.1296,17.1296,16.9552,17.034,176600.0
2009-08-11 10:10:00,30.28,30.43,30.25,30.33,97200.0,17.034,17.1184,17.0171,17.0621,97200.0
2009-08-11 10:20:00,30.31,30.36,30.13,30.14,76200.0,17.0509,17.079,16.9496,16.9552,76200.0
2009-08-11 10:30:00,30.15,30.26,30.08,30.19,108900.0,16.9609,17.0227,16.9215,16.9834,108900.0
2009-08-11 10:40:00,30.19,30.24,30.16,30.17,114700.0,16.9834,17.0115,16.9665,16.9721,114700.0
2009-08-11 10:50:00,30.16,30.2,30.03,30.04,173100.0,16.9665,16.989,16.8933,16.899,173100.0
2009-08-11 11:00:00,30.03,30.07,30.0,30.03,93100.0,16.8933,16.9159,16.8765,16.8933,93100.0
2009-08-11 11:10:00,30.02,30.09,30.0,30.08,70500.0,16.8877,16.9271,16.8765,16.9215,70500.0
2009-08-11 11:20:00,30.08,30.13,30.02,30.13,126900.0,16.9215,16.9496,16.8877,16.9496,126900.0
2009-08-11 11:30:00,30.13,30.22,30.11,30.21,44300.0,16.9496,17.0002,16.9384,16.9946,44300.0
2009-08-11 11:40:00,30.22,30.25,30.2,30.25,44200.0,17.0002,17.0171,16.989,17.0171,44200.0
2009-08-11 11:50:00,30.26,30.3,30.22,30.29,92800.0,17.0227,17.0452,17.0002,17.0396,92800.0
2009-08-11 12:00:00,30.29,30.29,30.15,30.16,27900.0,17.0396,17.0396,16.9609,16.9665,27900.0
2009-08-11 12:10:00,30.16,30.26,30.16,30.25,50900.0,16.9665,17.0227,16.9665,17.0171,50900.0
2009-08-11 12:20:00,30.25,30.25,30.17,30.19,31000.0,17.0171,17.0171,16.9721,16.9834,31000.0
2009-08-11 12:30:00,30.19,30.22,30.18,30.21,27000.0,16.9834,17.0002,16.9777,16.9946,27000.0
2009-08-11 12:40:00,30.2,30.21,30.15,30.16,30000.0,16.989,16.9946,16.9609,16.9665,30000.0
2009-08-11 12:50:00,30.15,30.17,30.12,30.12,27800.0,16.9609,16.9721,16.944,16.944,27800.0
2009-08-11 13:00:00,30.13,30.16,30.09,30.13,81100.0,16.9496,16.9665,16.9271,16.9496,81100.0
2009-08-11 13:10:00,30.12,30.15,30.08,30.14,32500.0,16.944,16.9609,16.9215,16.9552,32500.0
2009-08-11 13:20:00,30.14,30.15,30.09,30.1,37400.0,16.9552,16.9609,16.9271,16.9327,37400.0
2009-08-11 13:30:00,30.09,30.19,30.09,30.13,45600.0,16.9271,16.9834,16.9271,16.9496,45600.0
2009-08-11 13:40:00,30.12,30.21,30.12,30.2,34900.0,16.944,16.9946,16.944,16.989,34900.0
2009-08-11 13:50:00,30.2,30.25,30.19,30.19,44300.0,16.989,17.0171,16.9834,16.9834,44300.0
2009-08-11 14:00:00,30.2,30.26,30.17,30.25,87300.0,16.989,17.0227,16.9721,17.0171,87300.0
2009-08-11 14:10:00,30.27,30.32,30.25,30.32,120000.0,17.0284,17.0565,17.0171,17.0565,120000.0
2009-08-11 14:20:00,30.32,30.37,30.29,30.35,112600.0,17.0565,17.0846,17.0396,17.0734,112600.0
2009-08-11 14:30:00,30.35,30.41,30.34,30.37,63300.0,17.0734,17.1071,17.0677,17.0846,63300.0
2009-08-11 14:40:00,30.38,30.39,30.32,30.33,54200.0,17.0902,17.0959,17.0565,17.0621,54200.0
2009-08-11 14:50:00,30.32,30.4,30.32,30.39,78000.0,17.0565,17.1015,17.0565,17.0959,78000.0
2009-08-11 15:00:00,30.39,30.44,30.36,30.38,93600.0,17.0959,17.124,17.079,17.0902,93600.0
2009-08-11 15:10:00,30.39,30.39,30.32,30.36,72500.0,17.0959,17.0959,17.0565,17.079,72500.0
2009-08-11 15:20:00,30.37,30.42,30.36,30.4,67900.0,17.0846,17.1127,17.079,17.1015,67900.0
2009-08-11 15:30:00,30.4,30.42,30.34,30.36,104100.0,17.1015,17.1127,17.0677,17.079,104100.0
2009-08-11 15:40:00,30.36,30.45,30.34,30.41,158900.0,17.079,17.1296,17.0677,17.1071,158900.0
2009-08-11 15:50:00,30.42,30.42,30.27,30.27,264000.0,17.1127,17.1127,17.0284,17.0284,264000.0
2009-08-12 09:30:00,30.45,30.85,30.28,30.67,124900.0,17.1296,17.3546,17.034,17.2534,124900.0
2009-08-12 09:40:00,30.67,30.95,30.66,30.91,154100.0,17.2534,17.4109,17.2478,17.3884,154100.0
2009-08-12 09:50:00,30.92,31.21,30.92,31.0,231700.0,17.394,17.5572,17.394,17.439,231700.0
2009-08-12 10:00:00,31.0,31.03,30.76,30.78,181800.0,17.439,17.4559,17.304,17.3153,181800.0
2009-08-12 10:10:00,30.78,30.85,30.72,30.8,146200.0,17.3153,17.3546,17.2815,17.3265,146200.0
2009-08-12 10:20:00,30.81,30.99,30.8,30.8,167600.0,17.3321,17.4334,17.3265,17.3265,167600.0
2009-08-12 10:30:00,30.8,30.91,30.75,30.79,163400.0,17.3265,17.3884,17.2984,17.3209,163400.0
2009-08-12 10:40:00,30.79,30.84,30.72,30.79,197900.0,17.3209,17.349,17.2815,17.3209,197900.0
2009-08-12 10:50:00,30.79,30.9,30.79,30.89,123500.0,17.3209,17.3828,17.3209,17.3771,123500.0
2009-08-12 11:00:00,30.9,31.0,30.87,30.99,89700.0,17.3828,17.439,17.3659,17.4334,89700.0
2009-08-12 11:10:00,30.99,31.05,30.94,31.04,82600.0,17.4334,17.4671,17.4053,17.4615,82600.0
2009-08-12 11:20:00,31.03,31.07,31.02,31.05,32900.0,17.4559,17.4784,17.4503,17.4671,32900.0
2009-08-12 11:30:00,31.06,31.1,31.05,31.05,23600.0,17.4728,17.4953,17.4671,17.4671,23600.0
2009-08-12 11:40:00,31.06,31.06,30.94,31.0,30900.0,17.4728,17.4728,17.4053,17.439,30900.0
2009-08-12 11:50:00,31.0,31.08,30.93,30.95,44100.0,17.439,17.484,17.3996,17.4109,44100.0
2009-08-12 12:00:00,30.94,30.98,30.93,30.98,22400.0,17.4053,17.4278,17.3996,17.4278,22400.0
2009-08-12 12:10:00,30.98,31.01,30.97,31.0,38400.0,17.4278,17.4446,17.4221,17.439,38400.0
2009-08-12 12:20:00,31.0,31.01,30.95,30.96,37900.0,17.439,17.4446,17.4109,17.4165,37900.0
2009-08-12 12:30:00,30.96,30.97,30.91,30.94,28200.0,17.4165,17.4221,17.3884,17.4053,28200.0
2009-08-12 12:40:00,30.95,30.95,30.91,30.93,26600.0,17.4109,17.4109,17.3884,17.3996,26600.0
2009-08-12 12:50:00,30.93,31.02,30.92,31.0,56100.0,17.3996,17.4503,17.394,17.439,56100.0
2009-08-12 13:00:00,31.0,31.01,30.95,30.98,49500.0,17.439,17.4446,17.4109,17.4278,49500.0
2009-08-12 13:10:00,30.99,31.04,30.97,30.98,66100.0,17.4334,17.4615,17.4221,17.4278,66100.0
2009-08-12 13:20:00,30.99,31.03,30.98,31.03,41900.0,17.4334,17.4559,17.4278,17.4559,41900.0
2009-08-12 13:30:00,31.02,31.05,31.0,31.05,46700.0,17.4503,17.4671,17.439,17.4671,46700.0
2009-08-12 13:40:00,31.05,31.05,30.99,31.02,42600.0,17.4671,17.4671,17.4334,17.4503,42600.0
2009-08-12 13:50:00,31.03,31.05,31.0,31.02,51600.0,17.4559,17.4671,17.439,17.4503,51600.0
2009-08-12 14:00:00,31.01,31.03,30.93,30.94,35200.0,17.4446,17.4559,17.3996,17.4053,35200.0
2009-08-12 14:10:00,30.93,31.07,30.88,30.93,92900.0,17.3996,17.4784,17.3715,17.3996,92900.0
2009-08-12 14:20:00,30.94,31.09,30.86,30.87,72700.0,17.4053,17.4897,17.3603,17.3659,72700.0
2009-08-12 14:30:00,30.86,30.94,30.83,30.89,41700.0,17.3603,17.4053,17.3434,17.3771,41700.0
2009-08-12 14:40:00,30.87,30.95,30.81,30.95,58300.0,17.3659,17.4109,17.3321,17.4109,58300.0
2009-08-12 14:50:00,30.95,31.21,30.95,31.21,123800.0,17.4109,17.5572,17.4109,17.5572,123800.0
2009-08-12 15:00:00,31.19,31.29,31.19,31.21,156600.0,17.5459,17.6022,17.5459,17.5572,156600.0
2009-08-12 15:10:00,31.2,31.28,31.1,31.25,108900.0,17.5515,17.5965,17.4953,17.5797,108900.0
2009-08-12 15:20:00,31.25,31.25,31.16,31.2,201000.0,17.5797,17.5797,17.529,17.5515,201000.0
2009-08-12 15:30:00,31.19,31.27,31.17,31.27,190100.0,17.5459,17.5909,17.5347,17.5909,190100.0
2009-08-12 15:40:00,31.27,31.28,31.1,31.15,293200.0,17.5909,17.5965,17.4953,17.5234,293200.0
2009-08-12 15:50:00,31.15,31.17,30.99,31.04,550100.0,17.5234,17.5347,17.4334,17.4615,550100.0
2009-08-13 09:30:00,31.19,31.19,30.81,31.05,116400.0,17.6291,17.6291,17.4143,17.5499,116400.0
2009-08-13 09:40:00,31.04,31.07,30.75,30.75,139800.0,17.5443,17.5612,17.3804,17.3804,139800.0
2009-08-13 09:50:00,30.75,30.77,30.37,30.6,145000.0,17.3804,17.3917,17.1656,17.2956,145000.0
2009-08-13 10:00:00,30.59,30.81,30.58,30.72,104000.0,17.2899,17.4143,17.2843,17.3634,104000.0
2009-08-13 10:10:00,30.73,30.78,30.66,30.7,70100.0,17.3691,17.3973,17.3295,17.3521,70100.0
2009-08-13 10:20:00,30.72,31.04,30.72,31.0,216800.0,17.3634,17.5443,17.3634,17.5217,216800.0
2009-08-13 10:30:00,31.0,31.18,30.98,31.14,185000.0,17.5217,17.6234,17.5104,17.6008,185000.0
2009-08-13 10:40:00,31.14,31.23,31.08,31.12,158400.0,17.6008,17.6517,17.5669,17.5895,158400.0
2009-08-13 10:50:00,31.11,31.41,31.11,31.32,220500.0,17.5838,17.7534,17.5838,17.7025,220500.0
2009-08-13 11:00:00,31.32,31.43,31.28,31.34,141300.0,17.7025,17.7647,17.6799,17.7138,141300.0
2009-08-13 11:10:00,31.34,31.34,31.16,31.17,166200.0,17.7138,17.7138,17.6121,17.6178,166200.0
2009-08-13 11:20:00,31.17,31.17,31.05,31.09,113100.0,17.6178,17.6178,17.5499,17.5725,113100.0
2009-08-13 11:30:00,31.08,31.17,31.05,31.14,68300.0,17.5669,17.6178,17.5499,17.6008,68300.0
2009-08-13 11:40:00,31.14,31.19,31.11,31.15,79400.0,17.6008,17.6291,17.5838,17.6065,79400.0
2009-08-13 11:50:00,31.15,31.22,31.14,31.21,68600.0,17.6065,17.646,17.6008,17.6404,68600.0
2009-08-13 12:00:00,31.22,31.24,31.12,31.15,98000.0,17.646,17.6573,17.5895,17.6065,98000.0
2009-08-13 12:10:00,31.15,31.21,31.1,31.2,56800.0,17.6065,17.6404,17.5782,17.6347,56800.0
2009-08-13 12:20:00,31.2,31.25,31.2,31.24,38900.0,17.6347,17.663,17.6347,17.6573,38900.0
2009-08-13 12:30:00,31.24,31.25,31.21,31.23,43500.0,17.6573,17.663,17.6404,17.6517,43500.0
2009-08-13 12:40:00,31.25,31.27,31.22,31.26,37500.0,17.663,17.6743,17.646,17.6686,37500.0
2009-08-13 12:50:00,31.26,31.27,31.23,31.26,23100.0,17.6686,17.6743,17.6517,17.6686,23100.0
2009-08-13 13:00:00,31.27,31.37,31.26,31.3,138900.0,17.6743,17.7308,17.6686,17.6912,138900.0
2009-08-13 13:10:00,31.3,31.31,31.22,31.31,148700.0,17.6912,17.6969,17.646,17.6969,148700.0
2009-08-13 13:20:00,31.32,31.35,31.3,31.31,87000.0,17.7025,17.7195,17.6912,17.6969,87000.0
2009-08-13 13:30:00,31.3,31.42,31.29,31.42,168200.0,17.6912,17.7591,17.6856,17.7591,168200.0
2009-08-13 13:40:00,31.41,31.46,31.37,31.4,141900.0,17.7534,17.7817,17.7308,17.7478,141900.0
2009-08-13 13:50:00,31.39,31.41,31.32,31.36,113400.0,17.7421,17.7534,17.7025,17.7251,113400.0
2009-08-13 14:00:00,31.37,31.37,31.28,31.31,46100.0,17.7308,17.7308,17.6799,17.6969,46100.0
2009-08-13 14:10:00,31.31,31.32,31.19,31.24,121500.0,17.6969,17.7025,17.6291,17.6573,121500.0
2009-08-13 14:20:00,31.24,31.28,31.21,31.28,56300.0,17.6573,17.6799,17.6404,17.6799,56300.0
2009-08-13 14:30:00,31.28,31.33,31.26,31.33,69800.0,17.6799,17.7082,17.6686,17.7082,69800.0
2009-08-13 14:40:00,31.33,31.37,31.3,31.3,62100.0,17.7082,17.7308,17.6912,17.6912,62100.0
2009-08-13 14:50:00,31.3,31.34,31.22,31.22,67400.0,17.6912,17.7138,17.646,17.646,67400.0
2009-08-13 15:00:00,31.23,31.32,31.21,31.31,73700.0,17.6517,17.7025,17.6404,17.6969,73700.0
2009-08-13 15:10:00,31.31,31.47,31.3,31.46,123000.0,17.6969,17.7873,17.6912,17.7817,123000.0
2009-08-13 15:20:00,31.45,31.55,31.45,31.54,187700.0,17.776,17.8325,17.776,17.8269,187700.0
2009-08-13 15:30:00,31.54,31.59,31.53,31.56,190000.0,17.8269,17.8551,17.8212,17.8382,190000.0
2009-08-13 15:40:00,31.56,31.68,31.56,31.66,230600.0,17.8382,17.906,17.8382,17.8947,230600.0
2009-08-13 15:50:00,31.66,31.7,31.57,31.65,452300.0,17.8947,17.9173,17.8438,17.8891,452300.0
2009-08-14 09:30:00,31.54,31.54,31.12,31.16,238800.0,17.8269,17.8269,17.5895,17.6121,238800.0
2009-08-14 09:40:00,31.16,31.16,30.88,30.9,211900.0,17.6121,17.6121,17.4538,17.4651,211900.0
2009-08-14 09:50:00,30.9,31.08,30.75,30.95,262700.0,17.4651,17.5669,17.3804,17.4934,262700.0
2009-08-14 10:00:00,30.91,30.92,30.7,30.82,178400.0,17.4708,17.4765,17.3521,17.4199,178400.0
2009-08-14 10:10:00,30.83,30.89,30.62,30.73,168800.0,17.4256,17.4595,17.3069,17.3691,168800.0
2009-08-14 10:20:00,30.72,30.74,30.54,30.64,138900.0,17.3634,17.3747,17.2617,17.3182,138900.0
2009-08-14 10:30:00,30.63,30.64,30.52,30.61,189800.0,17.3125,17.3182,17.2504,17.3012,189800.0
2009-08-14 10:40:00,30.6,30.73,30.57,30.73,108500.0,17.2956,17.3691,17.2786,17.3691,108500.0
2009-08-14 10:50:00,30.73,30.77,30.68,30.75,160700.0,17.3691,17.3917,17.3408,17.3804,160700.0
2009-08-14 11:00:00,30.76,30.79,30.7,30.76,86200.0,17.386,17.403,17.3521,17.386,86200.0
2009-08-14 11:10:00,30.76,30.78,30.68,30.71,70700.0,17.386,17.3973,17.3408,17.3578,70700.0
2009-08-14 11:20:00,30.71,30.73,30.62,30.63,47200.0,17.3578,17.3691,17.3069,17.3125,47200.0
2009-08-14 11:30:00,30.63,30.68,30.55,30.65,49000.0,17.3125,17.3408,17.2673,17.3238,49000.0
2009-08-14 11:40:00,30.65,30.65,30.55,30.56,41900.0,17.3238,17.3238,17.2673,17.273,41900.0
2009-08-14 11:50:00,30.55,30.58,30.53,30.55,56300.0,17.2673,17.2843,17.256,17.2673,56300.0
2009-08-14 12:00:00,30.55,30.57,30.5,30.52,20100.0,17.2673,17.2786,17.2391,17.2504,20100.0
2009-08-14 12:10:00,30.52,30.6,30.52,30.59,28500.0,17.2504,17.2956,17.2504,17.2899,28500.0
2009-08-14 12:20:00,30.59,30.59,30.52,30.52,26800.0,17.2899,17.2899,17.2504,17.2504,26800.0
2009-08-14 12:30:00,30.52,30.52,30.5,30.51,29200.0,17.2504,17.2504,17.2391,17.2447,29200.0
2009-08-14 12:40:00,30.51,30.53,30.5,30.52,64200.0,17.2447,17.256,17.2391,17.2504,64200.0
2009-08-14 12:50:00,30.53,30.57,30.52,30.57,32400.0,17.256,17.2786,17.2504,17.2786,32400.0
2009-08-14 13:00:00,30.56,30.58,30.53,30.55,15800.0,17.273,17.2843,17.256,17.2673,15800.0
2009-08-14 13:10:00,30.55,30.59,30.51,30.58,20200.0,17.2673,17.2899,17.2447,17.2843,20200.0
2009-08-14 13:20:00,30.58,30.6,30.52,30.56,14500.0,17.2843,17.2956,17.2504,17.273,14500.0
2009-08-14 13:30:00,30.56,30.56,30.51,30.52,22100.0,17.273,17.273,17.2447,17.2504,22100.0
2009-08-14 13:40:00,30.53,30.63,30.52,30.63,16600.0,17.256,17.3125,17.2504,17.3125,16600.0
2009-08-14 13:50:00,30.62,30.69,30.61,30.69,30700.0,17.3069,17.3465,17.3012,17.3465,30700.0
2009-08-14 14:00:00,30.7,30.71,30.64,30.65,52300.0,17.3521,17.3578,17.3182,17.3238,52300.0
2009-08-14 14:10:00,30.65,30.71,30.63,30.67,54800.0,17.3238,17.3578,17.3125,17.3351,54800.0
2009-08-14 14:20:00,30.67,30.67,30.61,30.63,32700.0,17.3351,17.3351,17.3012,17.3125,32700.0
2009-08-14 14:30:00,30.63,30.66,30.61,30.63,42800.0,17.3125,17.3295,17.3012,17.3125,42800.0
2009-08-14 14:40:00,30.63,30.68,30.62,30.63,49200.0,17.3125,17.3408,17.3069,17.3125,49200.0
2009-08-14 14:50:00,30.62,30.64,30.56,30.57,43400.0,17.3069,17.3182,17.273,17.2786,43400.0
2009-08-14 15:00:00,30.57,30.62,30.56,30.57,52300.0,17.2786,17.3069,17.273,17.2786,52300.0
2009-08-14 15:10:00,30.58,30.58,30.51,30.56,45500.0,17.2843,17.2843,17.2447,17.273,45500.0
2009-08-14 15:20:00,30.56,30.57,30.47,30.48,74400.0,17.273,17.2786,17.2221,17.2278,74400.0
2009-08-14 15:30:00,30.48,30.61,30.47,30.6,85100.0,17.2278,17.3012,17.2221,17.2956,85100.0
2009-08-14 15:40:00,30.59,30.63,30.55,30.56,251700.0,17.2899,17.3125,17.2673,17.273,251700.0
2009-08-14 15:50:00,30.57,30.67,30.55,30.66,253500.0,17.2786,17.3351,17.2673,17.3295,253500.0
2009-08-17 09:30:00,30.24,30.24,29.85,29.91,122400.0,17.0921,17.0921,16.8717,16.9056,122400.0
2009-08-17 09:40:00,29.89,30.02,29.64,29.64,125000.0,16.8943,16.9678,16.753,16.753,125000.0
2009-08-17 09:50:00,29.67,29.69,29.57,29.62,173500.0,16.7699,16.7812,16.7134,16.7417,173500.0
2009-08-17 10:00:00,29.62,29.8,29.55,29.76,215700.0,16.7417,16.8434,16.7021,16.8208,215700.0
2009-08-17 10:10:00,29.75,29.78,29.64,29.74,190500.0,16.8152,16.8321,16.753,16.8095,190500.0
2009-08-17 10:20:00,29.74,29.74,29.65,29.68,162100.0,16.8095,16.8095,16.7586,16.7756,162100.0
2009-08-17 10:30:00,29.67,29.81,29.67,29.75,92600.0,16.7699,16.8491,16.7699,16.8152,92600.0
2009-08-17 10:40:00,29.75,29.81,29.66,29.68,88000.0,16.8152,16.8491,16.7643,16.7756,88000.0
2009-08-17 10:50:00,29.68,29.71,29.6,29.62,93700.0,16.7756,16.7925,16.7304,16.7417,93700.0
2009-08-17 11:00:00,29.62,29.64,29.53,29.55,91500.0,16.7417,16.753,16.6908,16.7021,91500.0
2009-08-17 11:10:00,29.55,29.56,29.43,29.47,148100.0,16.7021,16.7078,16.6343,16.6569,148100.0
2009-08-17 11:20:00,29.48,29.7,29.48,29.7,91800.0,16.6625,16.7869,16.6625,16.7869,91800.0
2009-08-17 11:30:00,29.69,29.7,29.62,29.65,74200.0,16.7812,16.7869,16.7417,16.7586,74200.0
2009-08-17 11:40:00,29.66,29.73,29.65,29.65,44900.0,16.7643,16.8038,16.7586,16.7586,44900.0
2009-08-17 11:50:00,29.66,29.74,29.63,29.69,74300.0,16.7643,16.8095,16.7473,16.7812,74300.0
2009-08-17 12:00:00,29.7,29.71,29.58,29.6,46300.0,16.7869,16.7925,16.7191,16.7304,46300.0
2009-08-17 12:10:00,29.6,29.64,29.58,29.63,59400.0,16.7304,16.753,16.7191,16.7473,59400.0
2009-08-17 12:20:00,29.63,29.74,29.62,29.74,29300.0,16.7473,16.8095,16.7417,16.8095,29300.0
2009-08-17 12:30:00,29.73,29.76,29.71,29.72,34000.0,16.8038,16.8208,16.7925,16.7982,34000.0
2009-08-17 12:40:00,29.72,29.74,29.69,29.71,31400.0,16.7982,16.8095,16.7812,16.7925,31400.0
2009-08-17 12:50:00,29.7,29.73,29.67,29.72,66000.0,16.7869,16.8038,16.7699,16.7982,66000.0
2009-08-17 13:00:00,29.72,29.75,29.58,29.59,170900.0,16.7982,16.8152,16.7191,16.7247,170900.0
2009-08-17 13:10:00,29.6,29.65,29.57,29.64,40200.0,16.7304,16.7586,16.7134,16.753,40200.0
2009-08-17 13:20:00,29.64,29.67,29.61,29.67,25800.0,16.753,16.7699,16.736,16.7699,25800.0
2009-08-17 13:30:00,29.67,29.69,29.64,29.67,49800.0,16.7699,16.7812,16.753,16.7699,49800.0
2009-08-17 13:40:00,29.67,29.72,29.59,29.69,122900.0,16.7699,16.7982,16.7247,16.7812,122900.0
2009-08-17 13:50:00,29.69,29.79,29.68,29.78,65100.0,16.7812,16.8378,16.7756,16.8321,65100.0
2009-08-17 14:00:00,29.77,29.78,29.73,29.75,36400.0,16.8265,16.8321,16.8038,16.8152,36400.0
2009-08-17 14:10:00,29.75,29.78,29.74,29.75,46000.0,16.8152,16.8321,16.8095,16.8152,46000.0
2009-08-17 14:20:00,29.76,29.76,29.69,29.71,63700.0,16.8208,16.8208,16.7812,16.7925,63700.0
2009-08-17 14:30:00,29.71,29.72,29.68,29.68,31900.0,16.7925,16.7982,16.7756,16.7756,31900.0
2009-08-17 14:40:00,29.67,29.68,29.57,29.58,40400.0,16.7699,16.7756,16.7134,16.7191,40400.0
2009-08-17 14:50:00,29.59,29.59,29.55,29.58,50300.0,16.7247,16.7247,16.7021,16.7191,50300.0
2009-08-17 15:00:00,29.58,29.64,29.58,29.6,89800.0,16.7191,16.753,16.7191,16.7304,89800.0
2009-08-17 15:10:00,29.6,29.6,29.45,29.57,105400.0,16.7304,16.7304,16.6456,16.7134,105400.0
2009-08-17 15:20:00,29.57,29.59,29.52,29.59,138700.0,16.7134,16.7247,16.6852,16.7247,138700.0
2009-08-17 15:30:00,29.59,29.68,29.58,29.65,143900.0,16.7247,16.7756,16.7191,16.7586,143900.0
2009-08-17 15:40:00,29.66,29.66,29.57,29.64,219000.0,16.7643,16.7643,16.7134,16.753,219000.0
2009-08-17 15:50:00,29.64,29.72,29.62,29.63,402400.0,16.753,16.7982,16.7417,16.7473,402400.0
2009-08-18 09:30:00,29.73,30.09,29.68,30.05,98600.0,16.8038,17.0073,16.7756,16.9847,98600.0
2009-08-18 09:40:00,30.04,30.06,29.75,29.81,115900.0,16.9791,16.9904,16.8152,16.8491,115900.0
2009-08-18 09:50:00,29.81,29.88,29.73,29.78,125800.0,16.8491,16.8886,16.8038,16.8321,125800.0
2009-08-18 10:00:00,29.78,30.1,29.77,30.01,163900.0,16.8321,17.013,16.8265,16.9621,163900.0
2009-08-18 10:10:00,30.02,30.02,29.88,29.94,101800.0,16.9678,16.9678,16.8886,16.9225,101800.0
2009-08-18 10:20:00,29.95,30.01,29.91,29.94,65000.0,16.9282,16.9621,16.9056,16.9225,65000.0
2009-08-18 10:30:00,29.94,29.95,29.88,29.94,55500.0,16.9225,16.9282,16.8886,16.9225,55500.0
2009-08-18 10:40:00,29.93,29.95,29.82,29.85,48400.0,16.9169,16.9282,16.8547,16.8717,48400.0
2009-08-18 10:50:00,29.83,29.84,29.71,29.75,77200.0,16.8604,16.866,16.7925,16.8152,77200.0
2009-08-18 11:00:00,29.75,29.92,29.74,29.92,36400.0,16.8152,16.9112,16.8095,16.9112,36400.0
2009-08-18 11:10:00,29.92,29.97,29.92,29.93,55700.0,16.9112,16.9395,16.9112,16.9169,55700.0
2009-08-18 11:20:00,29.95,30.04,29.92,30.03,92000.0,16.9282,16.9791,16.9112,16.9734,92000.0
2009-08-18 11:30:00,30.04,30.1,30.02,30.06,129200.0,16.9791,17.013,16.9678,16.9904,129200.0
2009-08-18 11:40:00,30.05,30.09,30.03,30.08,51700.0,16.9847,17.0073,16.9734,17.0017,51700.0
2009-08-18 11:50:00,30.09,30.19,30.08,30.19,72300.0,17.0073,17.0638,17.0017,17.0638,72300.0
2009-08-18 12:00:00,30.19,30.19,30.15,30.16,80800.0,17.0638,17.0638,17.0412,17.0469,80800.0
2009-08-18 12:10:00,30.15,30.21,30.14,30.2,68100.0,17.0412,17.0752,17.0356,17.0695,68100.0
2009-08-18 12:20:00,30.2,30.23,30.18,30.19,26700.0,17.0695,17.0865,17.0582,17.0638,26700.0
2009-08-18 12:30:00,30.18,30.2,30.16,30.16,42700.0,17.0582,17.0695,17.0469,17.0469,42700.0
2009-08-18 12:40:00,30.16,30.24,30.16,30.19,28200.0,17.0469,17.0921,17.0469,17.0638,28200.0
2009-08-18 12:50:00,30.19,30.2,30.13,30.17,72900.0,17.0638,17.0695,17.0299,17.0525,72900.0
2009-08-18 13:00:00,30.16,30.21,30.16,30.17,53100.0,17.0469,17.0752,17.0469,17.0525,53100.0
2009-08-18 13:10:00,30.18,30.18,30.08,30.09,55600.0,17.0582,17.0582,17.0017,17.0073,55600.0
2009-08-18 13:20:00,30.08,30.13,30.08,30.12,17400.0,17.0017,17.0299,17.0017,17.0243,17400.0
2009-08-18 13:30:00,30.12,30.15,30.02,30.03,102300.0,17.0243,17.0412,16.9678,16.9734,102300.0
2009-08-18 13:40:00,30.03,30.08,30.02,30.08,37300.0,16.9734,17.0017,16.9678,17.0017,37300.0
2009-08-18 13:50:00,30.08,30.1,30.06,30.1,19600.0,17.0017,17.013,16.9904,17.013,19600.0
2009-08-18 14:00:00,30.1,30.16,30.1,30.14,36800.0,17.013,17.0469,17.013,17.0356,36800.0
2009-08-18 14:10:00,30.14,30.17,30.13,30.14,36400.0,17.0356,17.0525,17.0299,17.0356,36400.0
2009-08-18 14:20:00,30.15,30.17,30.13,30.17,46700.0,17.0412,17.0525,17.0299,17.0525,46700.0
2009-08-18 14:30:00,30.18,30.19,30.12,30.13,36600.0,17.0582,17.0638,17.0243,17.0299,36600.0
2009-08-18 14:40:00,30.14,30.18,30.13,30.18,22800.0,17.0356,17.0582,17.0299,17.0582,22800.0
2009-08-18 14:50:00,30.18,30.18,30.15,30.17,20100.0,17.0582,17.0582,17.0412,17.0525,20100.0
2009-08-18 15:00:00,30.16,30.2,30.16,30.2,42000.0,17.0469,17.0695,17.0469,17.0695,42000.0
2009-08-18 15:10:00,30.2,30.23,30.19,30.23,46600.0,17.0695,17.0865,17.0638,17.0865,46600.0
2009-08-18 15:20:00,30.23,30.24,30.17,30.2,55100.0,17.0865,17.0921,17.0525,17.0695,55100.0
2009-08-18 15:30:00,30.2,30.21,30.12,30.13,77600.0,17.0695,17.0752,17.0243,17.0299,77600.0
2009-08-18 15:40:00,30.13,30.14,30.11,30.13,92900.0,17.0299,17.0356,17.0186,17.0299,92900.0
2009-08-18 15:50:00,30.13,30.19,30.13,30.18,231400.0,17.0299,17.0638,17.0299,17.0582,231400.0
2009-08-19 09:30:00,29.77,30.09,29.76,29.82,135900.0,16.8265,17.0073,16.8208,16.8547,135900.0
2009-08-19 09:40:00,29.83,30.1,29.78,29.87,136100.0,16.8604,17.013,16.8321,16.883,136100.0
2009-08-19 09:50:00,29.87,30.09,29.87,29.95,107900.0,16.883,17.0073,16.883,16.9282,107900.0
2009-08-19 10:00:00,29.99,30.32,29.98,30.25,168400.0,16.9508,17.1373,16.9452,17.0978,168400.0
2009-08-19 10:10:00,30.24,30.29,29.91,29.96,112600.0,17.0921,17.1204,16.9056,16.9338,112600.0
2009-08-19 10:20:00,29.96,30.13,29.93,30.06,90900.0,16.9338,17.0299,16.9169,16.9904,90900.0
2009-08-19 10:30:00,30.06,30.21,30.03,30.09,136500.0,16.9904,17.0752,16.9734,17.0073,136500.0
2009-08-19 10:40:00,30.1,30.23,30.02,30.04,108500.0,17.013,17.0865,16.9678,16.9791,108500.0
2009-08-19 10:50:00,30.07,30.11,30.01,30.04,45600.0,16.996,17.0186,16.9621,16.9791,45600.0
2009-08-19 11:00:00,30.04,30.11,30.01,30.04,26100.0,16.9791,17.0186,16.9621,16.9791,26100.0
2009-08-19 11:10:00,30.02,30.03,29.97,30.0,66600.0,16.9678,16.9734,16.9395,16.9565,66600.0
2009-08-19 11:20:00,29.99,30.02,29.94,30.02,53800.0,16.9508,16.9678,16.9225,16.9678,53800.0
2009-08-19 11:30:00,30.03,30.12,30.03,30.12,54300.0,16.9734,17.0243,16.9734,17.0243,54300.0
2009-08-19 11:40:00,30.12,30.14,30.07,30.14,38300.0,17.0243,17.0356,16.996,17.0356,38300.0
2009-08-19 11:50:00,30.15,30.35,30.14,30.33,136200.0,17.0412,17.1543,17.0356,17.143,136200.0
2009-08-19 12:00:00,30.33,30.57,30.33,30.53,139100.0,17.143,17.2786,17.143,17.256,139100.0
2009-08-19 12:10:00,30.54,30.6,30.44,30.47,97600.0,17.2617,17.2956,17.2052,17.2221,97600.0
2009-08-19 12:20:00,30.47,30.54,30.45,30.48,41300.0,17.2221,17.2617,17.2108,17.2278,41300.0
2009-08-19 12:30:00,30.47,30.54,30.42,30.53,43400.0,17.2221,17.2617,17.1938,17.256,43400.0
2009-08-19 12:40:00,30.53,30.53,30.44,30.48,41600.0,17.256,17.256,17.2052,17.2278,41600.0
2009-08-19 12:50:00,30.47,30.57,30.46,30.51,62600.0,17.2221,17.2786,17.2165,17.2447,62600.0
2009-08-19 13:00:00,30.51,30.53,30.41,30.48,54700.0,17.2447,17.256,17.1882,17.2278,54700.0
2009-08-19 13:10:00,30.47,30.55,30.44,30.46,40500.0,17.2221,17.2673,17.2052,17.2165,40500.0
2009-08-19 13:20:00,30.46,30.47,30.42,30.43,30400.0,17.2165,17.2221,17.1938,17.1995,30400.0
2009-08-19 13:30:00,30.44,30.51,30.39,30.5,30000.0,17.2052,17.2447,17.1769,17.2391,30000.0
2009-08-19 13:40:00,30.51,30.56,30.5,30.55,25100.0,17.2447,17.273,17.2391,17.2673,25100.0
2009-08-19 13:50:00,30.55,30.61,30.54,30.58,60900.0,17.2673,17.3012,17.2617,17.2843,60900.0
2009-08-19 14:00:00,30.58,30.6,30.49,30.49,41200.0,17.2843,17.2956,17.2334,17.2334,41200.0
2009-08-19 14:10:00,30.49,30.5,30.44,30.44,50000.0,17.2334,17.2391,17.2052,17.2052,50000.0
2009-08-19 14:20:00,30.44,30.45,30.37,30.38,50800.0,17.2052,17.2108,17.1656,17.1712,50800.0
2009-08-19 14:30:00,30.39,30.4,30.32,30.34,40200.0,17.1769,17.1825,17.1373,17.1486,40200.0
2009-08-19 14:40:00,30.34,30.4,30.32,30.36,43200.0,17.1486,17.1825,17.1373,17.1599,43200.0
2009-08-19 14:50:00,30.36,30.44,30.34,30.43,41000.0,17.1599,17.2052,17.1486,17.1995,41000.0
2009-08-19 15:00:00,30.43,30.43,30.3,30.32,61900.0,17.1995,17.1995,17.126,17.1373,61900.0
2009-08-19 15:10:00,30.32,30.32,30.25,30.26,102800.0,17.1373,17.1373,17.0978,17.1034,102800.0
2009-08-19 15:20:00,30.26,30.28,30.22,30.25,100400.0,17.1034,17.1147,17.0808,17.0978,100400.0
2009-08-19 15:30:00,30.25,30.34,30.23,30.34,90300.0,17.0978,17.1486,17.0865,17.1486,90300.0
2009-08-19 15:40:00,30.33,30.37,30.28,30.29,118100.0,17.143,17.1656,17.1147,17.1204,118100.0
2009-08-19 15:50:00,30.29,30.38,30.28,30.34,180200.0,17.1204,17.1712,17.1147,17.1486,180200.0
2009-08-20 09:30:00,30.24,30.68,30.16,30.61,112000.0,17.0921,17.3408,17.0469,17.3012,112000.0
2009-08-20 09:40:00,30.61,30.71,30.47,30.53,89500.0,17.3012,17.3578,17.2221,17.256,89500.0
2009-08-20 09:50:00,30.55,30.63,30.48,30.63,50300.0,17.2673,17.3125,17.2278,17.3125,50300.0
2009-08-20 10:00:00,30.64,30.68,30.33,30.36,148600.0,17.3182,17.3408,17.143,17.1599,148600.0
2009-08-20 10:10:00,30.36,30.38,30.22,30.22,91300.0,17.1599,17.1712,17.0808,17.0808,91300.0
2009-08-20 10:20:00,30.23,30.38,30.22,30.37,91700.0,17.0865,17.1712,17.0808,17.1656,91700.0
2009-08-20 10:30:00,30.37,30.51,30.37,30.46,66400.0,17.1656,17.2447,17.1656,17.2165,66400.0
2009-08-20 10:40:00,30.47,30.64,30.45,30.49,65200.0,17.2221,17.3182,17.2108,17.2334,65200.0
2009-08-20 10:50:00,30.5,30.5,30.42,30.46,39500.0,17.2391,17.2391,17.1938,17.2165,39500.0
2009-08-20 11:00:00,30.45,30.46,30.39,30.44,43100.0,17.2108,17.2165,17.1769,17.2052,43100.0
2009-08-20 11:10:00,30.44,30.47,30.38,30.41,38800.0,17.2052,17.2221,17.1712,17.1882,38800.0
2009-08-20 11:20:00,30.42,30.43,30.36,30.38,27800.0,17.1938,17.1995,17.1599,17.1712,27800.0
2009-08-20 11:30:00,30.39,30.49,30.36,30.37,79300.0,17.1769,17.2334,17.1599,17.1656,79300.0
2009-08-20 11:40:00,30.37,30.43,30.36,30.43,23400.0,17.1656,17.1995,17.1599,17.1995,23400.0
2009-08-20 11:50:00,30.43,30.47,30.41,30.42,30200.0,17.1995,17.2221,17.1882,17.1938,30200.0
2009-08-20 12:00:00,30.42,30.46,30.42,30.46,21200.0,17.1938,17.2165,17.1938,17.2165,21200.0
2009-08-20 12:10:00,30.46,30.47,30.45,30.46,29400.0,17.2165,17.2221,17.2108,17.2165,29400.0
2009-08-20 12:20:00,30.46,30.48,30.43,30.46,23000.0,17.2165,17.2278,17.1995,17.2165,23000.0
2009-08-20 12:30:00,30.46,30.47,30.39,30.4,29800.0,17.2165,17.2221,17.1769,17.1825,29800.0
2009-08-20 12:40:00,30.41,30.47,30.4,30.45,29500.0,17.1882,17.2221,17.1825,17.2108,29500.0
2009-08-20 12:50:00,30.45,30.48,30.42,30.43,27500.0,17.2108,17.2278,17.1938,17.1995,27500.0
2009-08-20 13:00:00,30.43,30.44,30.42,30.43,10200.0,17.1995,17.2052,17.1938,17.1995,10200.0
2009-08-20 13:10:00,30.42,30.47,30.42,30.47,16100.0,17.1938,17.2221,17.1938,17.2221,16100.0
2009-08-20 13:20:00,30.46,30.53,30.45,30.53,44200.0,17.2165,17.256,17.2108,17.256,44200.0
2009-08-20 13:30:00,30.52,30.58,30.52,30.56,50800.0,17.2504,17.2843,17.2504,17.273,50800.0
2009-08-20 13:40:00,30.55,30.56,30.49,30.53,34400.0,17.2673,17.273,17.2334,17.256,34400.0
2009-08-20 13:50:00,30.53,30.6,30.52,30.6,63200.0,17.256,17.2956,17.2504,17.2956,63200.0
2009-08-20 14:00:00,30.6,30.63,30.56,30.58,62100.0,17.2956,17.3125,17.273,17.2843,62100.0
2009-08-20 14:10:00,30.58,30.61,30.56,30.6,13800.0,17.2843,17.3012,17.273,17.2956,13800.0
2009-08-20 14:20:00,30.59,30.61,30.56,30.57,24700.0,17.2899,17.3012,17.273,17.2786,24700.0
2009-08-20 14:30:00,30.57,30.58,30.54,30.58,30600.0,17.2786,17.2843,17.2617,17.2843,30600.0
2009-08-20 14:40:00,30.58,30.58,30.52,30.54,24000.0,17.2843,17.2843,17.2504,17.2617,24000.0
2009-08-20 14:50:00,30.54,30.55,30.51,30.55,30400.0,17.2617,17.2673,17.2447,17.2673,30400.0
2009-08-20 15:00:00,30.54,30.62,30.54,30.6,43700.0,17.2617,17.3069,17.2617,17.2956,43700.0
2009-08-20 15:10:00,30.6,30.62,30.59,30.6,19700.0,17.2956,17.3069,17.2899,17.2956,19700.0
2009-08-20 15:20:00,30.6,30.66,30.6,30.66,32500.0,17.2956,17.3295,17.2956,17.3295,32500.0
2009-08-20 15:30:00,30.66,30.74,30.66,30.68,122500.0,17.3295,17.3747,17.3295,17.3408,122500.0
2009-08-20 15:40:00,30.69,30.73,30.65,30.67,140600.0,17.3465,17.3691,17.3238,17.3351,140600.0
2009-08-20 15:50:00,30.67,30.74,30.64,30.69,167900.0,17.3351,17.3747,17.3182,17.3465,167900.0
2009-08-21 09:30:00,30.85,31.07,30.57,30.81,492100.0,17.4369,17.5612,17.2786,17.4143,492100.0
2009-08-21 09:40:00,30.84,30.89,30.63,30.69,144500.0,17.4312,17.4595,17.3125,17.3465,144500.0
2009-08-21 09:50:00,30.7,30.7,30.55,30.6,129300.0,17.3521,17.3521,17.2673,17.2956,129300.0
2009-08-21 10:00:00,30.62,31.1,30.62,30.99,142700.0,17.3069,17.5782,17.3069,17.516,142700.0
2009-08-21 10:10:00,30.99,31.29,30.98,31.11,108100.0,17.516,17.6856,17.5104,17.5838,108100.0
2009-08-21 10:20:00,31.1,31.15,31.05,31.07,88500.0,17.5782,17.6065,17.5499,17.5612,88500.0
2009-08-21 10:30:00,31.06,31.22,31.05,31.21,66400.0,17.5556,17.646,17.5499,17.6404,66400.0
2009-08-21 10:40:00,31.22,31.25,31.15,31.17,87200.0,17.646,17.663,17.6065,17.6178,87200.0
2009-08-21 10:50:00,31.16,31.21,31.14,31.2,111500.0,17.6121,17.6404,17.6008,17.6347,111500.0
2009-08-21 11:00:00,31.19,31.21,31.15,31.19,65400.0,17.6291,17.6404,17.6065,17.6291,65400.0
2009-08-21 11:10:00,31.19,31.2,31.18,31.19,31100.0,17.6291,17.6347,17.6234,17.6291,31100.0
2009-08-21 11:20:00,31.2,31.26,31.19,31.24,80100.0,17.6347,17.6686,17.6291,17.6573,80100.0
2009-08-21 11:30:00,31.23,31.28,31.21,31.22,36100.0,17.6517,17.6799,17.6404,17.646,36100.0
2009-08-21 11:40:00,31.22,31.28,31.22,31.27,24900.0,17.646,17.6799,17.646,17.6743,24900.0
2009-08-21 11:50:00,31.27,31.33,31.25,31.33,46700.0,17.6743,17.7082,17.663,17.7082,46700.0
2009-08-21 12:00:00,31.34,31.4,31.33,31.37,31500.0,17.7138,17.7478,17.7082,17.7308,31500.0
2009-08-21 12:10:00,31.37,31.39,31.36,31.37,19000.0,17.7308,17.7421,17.7251,17.7308,19000.0
2009-08-21 12:20:00,31.37,31.39,31.34,31.39,23900.0,17.7308,17.7421,17.7138,17.7421,23900.0
2009-08-21 12:30:00,31.39,31.39,31.27,31.27,23300.0,17.7421,17.7421,17.6743,17.6743,23300.0
2009-08-21 12:40:00,31.28,31.29,31.23,31.24,36900.0,17.6799,17.6856,17.6517,17.6573,36900.0
2009-08-21 12:50:00,31.23,31.23,31.16,31.17,34700.0,17.6517,17.6517,17.6121,17.6178,34700.0
2009-08-21 13:00:00,31.17,31.19,31.14,31.14,34200.0,17.6178,17.6291,17.6008,17.6008,34200.0
2009-08-21 13:10:00,31.15,31.24,31.15,31.24,35500.0,17.6065,17.6573,17.6065,17.6573,35500.0
2009-08-21 13:20:00,31.24,31.27,31.22,31.24,44000.0,17.6573,17.6743,17.646,17.6573,44000.0
2009-08-21 13:30:00,31.23,31.24,31.19,31.2,33000.0,17.6517,17.6573,17.6291,17.6347,33000.0
2009-08-21 13:40:00,31.21,31.21,31.14,31.17,49400.0,17.6404,17.6404,17.6008,17.6178,49400.0
2009-08-21 13:50:00,31.16,31.18,31.13,31.18,44300.0,17.6121,17.6234,17.5951,17.6234,44300.0
2009-08-21 14:00:00,31.18,31.24,31.15,31.21,68500.0,17.6234,17.6573,17.6065,17.6404,68500.0
2009-08-21 14:10:00,31.21,31.24,31.18,31.19,34200.0,17.6404,17.6573,17.6234,17.6291,34200.0
2009-08-21 14:20:00,31.19,31.21,31.17,31.2,30800.0,17.6291,17.6404,17.6178,17.6347,30800.0
2009-08-21 14:30:00,31.2,31.25,31.19,31.22,19600.0,17.6347,17.663,17.6291,17.646,19600.0
2009-08-21 14:40:00,31.23,31.23,31.18,31.2,47000.0,17.6517,17.6517,17.6234,17.6347,47000.0
2009-08-21 14:50:00,31.2,31.21,31.19,31.21,30000.0,17.6347,17.6404,17.6291,17.6404,30000.0
2009-08-21 15:00:00,31.2,31.25,31.19,31.25,68100.0,17.6347,17.663,17.6291,17.663,68100.0
2009-08-21 15:10:00,31.24,31.35,31.23,31.35,93300.0,17.6573,17.7195,17.6517,17.7195,93300.0
2009-08-21 15:20:00,31.34,31.39,31.33,31.38,76900.0,17.7138,17.7421,17.7082,17.7365,76900.0
2009-08-21 15:30:00,31.39,31.41,31.35,31.38,67400.0,17.7421,17.7534,17.7195,17.7365,67400.0
2009-08-21 15:40:00,31.38,31.41,31.35,31.38,156300.0,17.7365,17.7534,17.7195,17.7365,156300.0
2009-08-21 15:50:00,31.39,31.41,31.35,31.39,199800.0,17.7421,17.7534,17.7195,17.7421,199800.0
2009-08-24 09:30:00,31.39,31.7,31.23,31.68,142800.0,17.7421,17.9173,17.6517,17.906,142800.0
2009-08-24 09:40:00,31.63,31.66,31.37,31.46,97300.0,17.8778,17.8947,17.7308,17.7817,97300.0
2009-08-24 09:50:00,31.44,31.5,31.29,31.46,116300.0,17.7704,17.8043,17.6856,17.7817,116300.0
2009-08-24 10:00:00,31.45,31.65,31.44,31.62,109100.0,17.776,17.8891,17.7704,17.8721,109100.0
2009-08-24 10:10:00,31.63,31.69,31.49,31.51,101500.0,17.8778,17.9117,17.7986,17.8099,101500.0
2009-08-24 10:20:00,31.51,31.54,31.43,31.47,74900.0,17.8099,17.8269,17.7647,17.7873,74900.0
2009-08-24 10:30:00,31.45,31.45,31.33,31.37,75200.0,17.776,17.776,17.7082,17.7308,75200.0
2009-08-24 10:40:00,31.37,31.42,31.34,31.4,41700.0,17.7308,17.7591,17.7138,17.7478,41700.0
2009-08-24 10:50:00,31.39,31.49,31.39,31.47,78100.0,17.7421,17.7986,17.7421,17.7873,78100.0
2009-08-24 11:00:00,31.47,31.47,31.41,31.45,46500.0,17.7873,17.7873,17.7534,17.776,46500.0
2009-08-24 11:10:00,31.44,31.53,31.43,31.52,40600.0,17.7704,17.8212,17.7647,17.8156,40600.0
2009-08-24 11:20:00,31.53,31.56,31.52,31.52,76900.0,17.8212,17.8382,17.8156,17.8156,76900.0
2009-08-24 11:30:00,31.52,31.53,31.44,31.46,104600.0,17.8156,17.8212,17.7704,17.7817,104600.0
2009-08-24 11:40:00,31.46,31.47,31.4,31.44,35900.0,17.7817,17.7873,17.7478,17.7704,35900.0
2009-08-24 11:50:00,31.44,31.44,31.33,31.33,59300.0,17.7704,17.7704,17.7082,17.7082,59300.0
2009-08-24 12:00:00,31.33,31.33,31.22,31.28,49000.0,17.7082,17.7082,17.646,17.6799,49000.0
2009-08-24 12:10:00,31.27,31.33,31.25,31.31,45600.0,17.6743,17.7082,17.663,17.6969,45600.0
2009-08-24 12:20:00,31.31,31.33,31.25,31.26,24400.0,17.6969,17.7082,17.663,17.6686,24400.0
2009-08-24 12:30:00,31.25,31.3,31.24,31.29,31500.0,17.663,17.6912,17.6573,17.6856,31500.0
2009-08-24 12:40:00,31.29,31.33,31.28,31.28,15300.0,17.6856,17.7082,17.6799,17.6799,15300.0
2009-08-24 12:50:00,31.28,31.28,31.17,31.17,24800.0,17.6799,17.6799,17.6178,17.6178,24800.0
2009-08-24 13:00:00,31.16,31.16,31.0,31.01,73700.0,17.6121,17.6121,17.5217,17.5273,73700.0
2009-08-24 13:10:00,31.01,31.09,31.0,31.07,90400.0,17.5273,17.5725,17.5217,17.5612,90400.0
2009-08-24 13:20:00,31.06,31.08,30.96,30.97,110900.0,17.5556,17.5669,17.4991,17.5047,110900.0
2009-08-24 13:30:00,30.95,31.06,30.94,31.06,39800.0,17.4934,17.5556,17.4878,17.5556,39800.0
2009-08-24 13:40:00,31.06,31.09,31.01,31.01,46400.0,17.5556,17.5725,17.5273,17.5273,46400.0
2009-08-24 13:50:00,31.01,31.05,30.98,31.01,37500.0,17.5273,17.5499,17.5104,17.5273,37500.0
2009-08-24 14:00:00,31.01,31.05,30.99,31.04,31900.0,17.5273,17.5499,17.516,17.5443,31900.0
2009-08-24 14:10:00,31.04,31.12,31.03,31.1,35700.0,17.5443,17.5895,17.5386,17.5782,35700.0
2009-08-24 14:20:00,31.1,31.11,31.04,31.06,33000.0,17.5782,17.5838,17.5443,17.5556,33000.0
2009-08-24 14:30:00,31.06,31.06,31.0,31.04,38000.0,17.5556,17.5556,17.5217,17.5443,38000.0
2009-08-24 14:40:00,31.04,31.05,31.01,31.01,22100.0,17.5443,17.5499,17.5273,17.5273,22100.0
2009-08-24 14:50:00,31.01,31.04,30.98,30.98,63300.0,17.5273,17.5443,17.5104,17.5104,63300.0
2009-08-24 15:00:00,30.98,30.99,30.86,30.87,101500.0,17.5104,17.516,17.4425,17.4482,101500.0
2009-08-24 15:10:00,30.86,30.89,30.83,30.84,87900.0,17.4425,17.4595,17.4256,17.4312,87900.0
2009-08-24 15:20:00,30.84,31.0,30.83,30.99,105300.0,17.4312,17.5217,17.4256,17.516,105300.0
2009-08-24 15:30:00,30.98,31.04,30.95,30.95,100800.0,17.5104,17.5443,17.4934,17.4934,100800.0
2009-08-24 15:40:00,30.95,30.98,30.82,30.84,161400.0,17.4934,17.5104,17.4199,17.4312,161400.0
2009-08-24 15:50:00,30.84,31.0,30.84,30.97,123200.0,17.4312,17.5217,17.4312,17.5047,123200.0
2009-08-25 09:30:00,31.03,31.47,31.03,31.25,200300.0,17.5386,17.7873,17.5386,17.663,200300.0
2009-08-25 09:40:00,31.24,31.34,31.07,31.09,102300.0,17.6573,17.7138,17.5612,17.5725,102300.0
2009-08-25 09:50:00,31.11,31.23,31.11,31.14,68800.0,17.5838,17.6517,17.5838,17.6008,68800.0
2009-08-25 10:00:00,31.15,31.36,31.1,31.15,148100.0,17.6065,17.7251,17.5782,17.6065,148100.0
2009-08-25 10:10:00,31.15,31.16,30.77,30.84,229100.0,17.6065,17.6121,17.3917,17.4312,229100.0
2009-08-25 10:20:00,30.85,30.96,30.77,30.77,93400.0,17.4369,17.4991,17.3917,17.3917,93400.0
2009-08-25 10:30:00,30.77,30.94,30.73,30.86,106400.0,17.3917,17.4878,17.3691,17.4425,106400.0
2009-08-25 10:40:00,30.86,31.02,30.85,30.91,62400.0,17.4425,17.533,17.4369,17.4708,62400.0
2009-08-25 10:50:00,30.88,30.99,30.88,30.92,47700.0,17.4538,17.516,17.4538,17.4765,47700.0
2009-08-25 11:00:00,30.92,31.02,30.92,30.96,71700.0,17.4765,17.533,17.4765,17.4991,71700.0
2009-08-25 11:10:00,30.97,31.09,30.96,31.09,85900.0,17.5047,17.5725,17.4991,17.5725,85900.0
2009-08-25 11:20:00,31.1,31.29,31.1,31.29,160700.0,17.5782,17.6856,17.5782,17.6856,160700.0
2009-08-25 11:30:00,31.3,31.36,31.3,31.35,97500.0,17.6912,17.7251,17.6912,17.7195,97500.0
2009-08-25 11:40:00,31.35,31.43,31.34,31.35,121700.0,17.7195,17.7647,17.7138,17.7195,121700.0
2009-08-25 11:50:00,31.35,31.38,31.31,31.35,69400.0,17.7195,17.7365,17.6969,17.7195,69400.0
2009-08-25 12:00:00,31.36,31.38,31.32,31.34,64200.0,17.7251,17.7365,17.7025,17.7138,64200.0
2009-08-25 12:10:00,31.34,31.43,31.33,31.42,86300.0,17.7138,17.7647,17.7082,17.7591,86300.0
2009-08-25 12:20:00,31.43,31.56,31.42,31.53,102000.0,17.7647,17.8382,17.7591,17.8212,102000.0
2009-08-25 12:30:00,31.53,31.6,31.53,31.55,78500.0,17.8212,17.8608,17.8212,17.8325,78500.0
2009-08-25 12:40:00,31.54,31.57,31.54,31.56,75300.0,17.8269,17.8438,17.8269,17.8382,75300.0
2009-08-25 12:50:00,31.57,31.57,31.36,31.37,176200.0,17.8438,17.8438,17.7251,17.7308,176200.0
2009-08-25 13:00:00,31.37,31.45,31.37,31.42,36900.0,17.7308,17.776,17.7308,17.7591,36900.0
2009-08-25 13:10:00,31.43,31.45,31.36,31.37,40900.0,17.7647,17.776,17.7251,17.7308,40900.0
2009-08-25 13:20:00,31.37,31.38,31.25,31.25,92800.0,17.7308,17.7365,17.663,17.663,92800.0
2009-08-25 13:30:00,31.25,31.37,31.24,31.36,96500.0,17.663,17.7308,17.6573,17.7251,96500.0
2009-08-25 13:40:00,31.36,31.36,31.3,31.3,20700.0,17.7251,17.7251,17.6912,17.6912,20700.0
2009-08-25 13:50:00,31.3,31.31,31.25,31.28,67600.0,17.6912,17.6969,17.663,17.6799,67600.0
2009-08-25 14:00:00,31.28,31.35,31.23,31.34,50300.0,17.6799,17.7195,17.6517,17.7138,50300.0
2009-08-25 14:10:00,31.35,31.36,31.31,31.33,50900.0,17.7195,17.7251,17.6969,17.7082,50900.0
2009-08-25 14:20:00,31.33,31.35,31.23,31.24,70200.0,17.7082,17.7195,17.6517,17.6573,70200.0
2009-08-25 14:30:00,31.24,31.24,31.11,31.14,70100.0,17.6573,17.6573,17.5838,17.6008,70100.0
2009-08-25 14:40:00,31.14,31.18,31.11,31.18,90900.0,17.6008,17.6234,17.5838,17.6234,90900.0
2009-08-25 14:50:00,31.18,31.28,31.17,31.28,91400.0,17.6234,17.6799,17.6178,17.6799,91400.0
2009-08-25 15:00:00,31.28,31.31,31.26,31.27,93300.0,17.6799,17.6969,17.6686,17.6743,93300.0
2009-08-25 15:10:00,31.27,31.28,31.21,31.23,98900.0,17.6743,17.6799,17.6404,17.6517,98900.0
2009-08-25 15:20:00,31.23,31.33,31.23,31.28,73800.0,17.6517,17.7082,17.6517,17.6799,73800.0
2009-08-25 15:30:00,31.27,31.27,31.14,31.2,155000.0,17.6743,17.6743,17.6008,17.6347,155000.0
2009-08-25 15:40:00,31.19,31.21,31.12,31.12,114500.0,17.6291,17.6404,17.5895,17.5895,114500.0
2009-08-25 15:50:00,31.12,31.24,31.12,31.23,279600.0,17.5895,17.6573,17.5895,17.6517,279600.0
2009-08-26 09:30:00,31.33,31.78,31.21,31.78,211500.0,17.7082,17.9625,17.6404,17.9625,211500.0
2009-08-26 09:40:00,31.74,31.77,31.44,31.45,256400.0,17.9399,17.9569,17.7704,17.776,256400.0
2009-08-26 09:50:00,31.46,31.7,31.45,31.68,143900.0,17.7817,17.9173,17.776,17.906,143900.0
2009-08-26 10:00:00,31.68,31.88,31.67,31.79,307300.0,17.906,18.0191,17.9004,17.9682,307300.0
2009-08-26 10:10:00,31.79,31.96,31.75,31.94,219300.0,17.9682,18.0643,17.9456,18.053,219300.0
2009-08-26 10:20:00,31.94,32.0,31.75,31.81,84500.0,18.053,18.0869,17.9456,17.9795,84500.0
2009-08-26 10:30:00,31.82,31.97,31.76,31.93,111100.0,17.9851,18.0699,17.9512,18.0473,111100.0
2009-08-26 10:40:00,31.95,31.98,31.93,31.97,162200.0,18.0586,18.0756,18.0473,18.0699,162200.0
2009-08-26 10:50:00,31.96,32.09,31.96,32.05,207500.0,18.0643,18.1378,18.0643,18.1151,207500.0
2009-08-26 11:00:00,32.04,32.05,31.85,31.85,176300.0,18.1095,18.1151,18.0021,18.0021,176300.0
2009-08-26 11:10:00,31.85,31.87,31.72,31.8,143700.0,18.0021,18.0134,17.9286,17.9738,143700.0
2009-08-26 11:20:00,31.8,31.81,31.69,31.77,101100.0,17.9738,17.9795,17.9117,17.9569,101100.0
2009-08-26 11:30:00,31.77,31.81,31.64,31.68,74200.0,17.9569,17.9795,17.8834,17.906,74200.0
2009-08-26 11:40:00,31.68,31.74,31.66,31.73,47800.0,17.906,17.9399,17.8947,17.9343,47800.0
2009-08-26 11:50:00,31.74,31.78,31.61,31.62,60200.0,17.9399,17.9625,17.8665,17.8721,60200.0
2009-08-26 12:00:00,31.61,31.63,31.53,31.59,103400.0,17.8665,17.8778,17.8212,17.8551,103400.0
2009-08-26 12:10:00,31.58,31.65,31.57,31.64,64300.0,17.8495,17.8891,17.8438,17.8834,64300.0
2009-08-26 12:20:00,31.64,31.65,31.52,31.53,69500.0,17.8834,17.8891,17.8156,17.8212,69500.0
2009-08-26 12:30:00,31.52,31.56,31.52,31.56,37100.0,17.8156,17.8382,17.8156,17.8382,37100.0
2009-08-26 12:40:00,31.56,31.56,31.51,31.52,35900.0,17.8382,17.8382,17.8099,17.8156,35900.0
2009-08-26 12:50:00,31.51,31.53,31.49,31.49,34900.0,17.8099,17.8212,17.7986,17.7986,34900.0
2009-08-26 13:00:00,31.49,31.5,31.45,31.45,37700.0,17.7986,17.8043,17.776,17.776,37700.0
2009-08-26 13:10:00,31.46,31.47,31.42,31.44,56100.0,17.7817,17.7873,17.7591,17.7704,56100.0
2009-08-26 13:20:00,31.44,31.5,31.44,31.49,27900.0,17.7704,17.8043,17.7704,17.7986,27900.0
2009-08-26 13:30:00,31.49,31.61,31.45,31.6,54200.0,17.7986,17.8665,17.776,17.8608,54200.0
2009-08-26 13:40:00,31.6,31.63,31.57,31.58,26800.0,17.8608,17.8778,17.8438,17.8495,26800.0
2009-08-26 13:50:00,31.58,31.67,31.55,31.67,33300.0,17.8495,17.9004,17.8325,17.9004,33300.0
2009-08-26 14:00:00,31.67,31.69,31.58,31.6,92000.0,17.9004,17.9117,17.8495,17.8608,92000.0
2009-08-26 14:10:00,31.61,31.65,31.6,31.64,32600.0,17.8665,17.8891,17.8608,17.8834,32600.0
2009-08-26 14:20:00,31.64,31.68,31.61,31.64,46300.0,17.8834,17.906,17.8665,17.8834,46300.0
2009-08-26 14:30:00,31.64,31.71,31.64,31.67,60300.0,17.8834,17.923,17.8834,17.9004,60300.0
2009-08-26 14:40:00,31.68,31.79,31.68,31.77,62100.0,17.906,17.9682,17.906,17.9569,62100.0
2009-08-26 14:50:00,31.77,31.77,31.62,31.65,77900.0,17.9569,17.9569,17.8721,17.8891,77900.0
2009-08-26 15:00:00,31.64,31.72,31.64,31.69,54900.0,17.8834,17.9286,17.8834,17.9117,54900.0
2009-08-26 15:10:00,31.68,31.78,31.67,31.78,127300.0,17.906,17.9625,17.9004,17.9625,127300.0
2009-08-26 15:20:00,31.78,31.84,31.73,31.78,141800.0,17.9625,17.9965,17.9343,17.9625,141800.0
2009-08-26 15:30:00,31.77,31.82,31.72,31.82,153600.0,17.9569,17.9851,17.9286,17.9851,153600.0
2009-08-26 15:40:00,31.82,31.82,31.71,31.78,180500.0,17.9851,17.9851,17.923,17.9625,180500.0
2009-08-26 15:50:00,31.78,31.83,31.73,31.78,255000.0,17.9625,17.9908,17.9343,17.9625,255000.0
2009-08-27 09:30:00,31.61,31.79,31.44,31.48,91400.0,17.8665,17.9682,17.7704,17.793,91400.0
2009-08-27 09:40:00,31.48,31.62,31.45,31.55,61600.0,17.793,17.8721,17.776,17.8325,61600.0
2009-08-27 09:50:00,31.52,31.55,31.27,31.28,127400.0,17.8156,17.8325,17.6743,17.6799,127400.0
2009-08-27 10:00:00,31.27,31.27,31.04,31.07,173000.0,17.6743,17.6743,17.5443,17.5612,173000.0
2009-08-27 10:10:00,31.07,31.23,31.07,31.21,57800.0,17.5612,17.6517,17.5612,17.6404,57800.0
2009-08-27 10:20:00,31.22,31.24,31.18,31.2,72400.0,17.646,17.6573,17.6234,17.6347,72400.0
2009-08-27 10:30:00,31.19,31.25,31.15,31.15,55900.0,17.6291,17.663,17.6065,17.6065,55900.0
2009-08-27 10:40:00,31.16,31.27,31.16,31.25,37600.0,17.6121,17.6743,17.6121,17.663,37600.0
2009-08-27 10:50:00,31.25,31.26,31.16,31.17,34600.0,17.663,17.6686,17.6121,17.6178,34600.0
2009-08-27 11:00:00,31.16,31.3,31.12,31.3,52500.0,17.6121,17.6912,17.5895,17.6912,52500.0
2009-08-27 11:10:00,31.29,31.31,31.25,31.28,36400.0,17.6856,17.6969,17.663,17.6799,36400.0
2009-08-27 11:20:00,31.27,31.44,31.26,31.41,114400.0,17.6743,17.7704,17.6686,17.7534,114400.0
2009-08-27 11:30:00,31.41,31.41,31.36,31.38,19200.0,17.7534,17.7534,17.7251,17.7365,19200.0
2009-08-27 11:40:00,31.37,31.4,31.35,31.4,31700.0,17.7308,17.7478,17.7195,17.7478,31700.0
2009-08-27 11:50:00,31.4,31.47,31.38,31.46,17600.0,17.7478,17.7873,17.7365,17.7817,17600.0
2009-08-27 12:00:00,31.47,31.5,31.46,31.48,32300.0,17.7873,17.8043,17.7817,17.793,32300.0
2009-08-27 12:10:00,31.48,31.53,31.48,31.49,14900.0,17.793,17.8212,17.793,17.7986,14900.0
2009-08-27 12:20:00,31.47,31.55,31.47,31.54,51800.0,17.7873,17.8325,17.7873,17.8269,51800.0
2009-08-27 12:30:00,31.55,31.56,31.47,31.47,54400.0,17.8325,17.8382,17.7873,17.7873,54400.0
2009-08-27 12:40:00,31.48,31.51,31.46,31.47,24500.0,17.793,17.8099,17.7817,17.7873,24500.0
2009-08-27 12:50:00,31.46,31.47,31.39,31.43,22800.0,17.7817,17.7873,17.7421,17.7647,22800.0
2009-08-27 13:00:00,31.44,31.44,31.39,31.39,23400.0,17.7704,17.7704,17.7421,17.7421,23400.0
2009-08-27 13:10:00,31.39,31.39,31.29,31.3,34800.0,17.7421,17.7421,17.6856,17.6912,34800.0
2009-08-27 13:20:00,31.31,31.32,31.27,31.29,33900.0,17.6969,17.7025,17.6743,17.6856,33900.0
2009-08-27 13:30:00,31.29,31.42,31.28,31.42,47000.0,17.6856,17.7591,17.6799,17.7591,47000.0
2009-08-27 13:40:00,31.42,31.46,31.39,31.46,51600.0,17.7591,17.7817,17.7421,17.7817,51600.0
2009-08-27 13:50:00,31.46,31.56,31.44,31.52,45900.0,17.7817,17.8382,17.7704,17.8156,45900.0
2009-08-27 14:00:00,31.53,31.67,31.53,31.65,52000.0,17.8212,17.9004,17.8212,17.8891,52000.0
2009-08-27 14:10:00,31.64,31.65,31.6,31.61,27300.0,17.8834,17.8891,17.8608,17.8665,27300.0
2009-08-27 14:20:00,31.62,31.66,31.58,31.64,65100.0,17.8721,17.8947,17.8495,17.8834,65100.0
2009-08-27 14:30:00,31.64,31.75,31.64,31.68,82200.0,17.8834,17.9456,17.8834,17.906,82200.0
2009-08-27 14:40:00,31.68,31.75,31.66,31.67,84800.0,17.906,17.9456,17.8947,17.9004,84800.0
2009-08-27 14:50:00,31.67,31.69,31.59,31.62,63300.0,17.9004,17.9117,17.8551,17.8721,63300.0
2009-08-27 15:00:00,31.62,31.63,31.58,31.59,74500.0,17.8721,17.8778,17.8495,17.8551,74500.0
2009-08-27 15:10:00,31.59,31.67,31.59,31.63,58700.0,17.8551,17.9004,17.8551,17.8778,58700.0
2009-08-27 15:20:00,31.63,31.67,31.54,31.55,117500.0,17.8778,17.9004,17.8269,17.8325,117500.0
2009-08-27 15:30:00,31.56,31.64,31.55,31.63,69600.0,17.8382,17.8834,17.8325,17.8778,69600.0
2009-08-27 15:40:00,31.63,31.67,31.57,31.67,169700.0,17.8778,17.9004,17.8438,17.9004,169700.0
2009-08-27 15:50:00,31.67,31.72,31.63,31.68,172100.0,17.9004,17.9286,17.8778,17.906,172100.0
2009-08-28 09:30:00,32.1,32.79,32.1,32.68,242400.0,18.1434,18.5334,18.1434,18.4712,242400.0
2009-08-28 09:40:00,32.66,32.74,32.52,32.55,224300.0,18.4599,18.5051,18.3808,18.3978,224300.0
2009-08-28 09:50:00,32.56,32.57,32.14,32.17,248900.0,18.4034,18.4091,18.166,18.183,248900.0
2009-08-28 10:00:00,32.2,32.31,32.13,32.23,174800.0,18.1999,18.2621,18.1604,18.2169,174800.0
2009-08-28 10:10:00,32.22,32.28,32.1,32.18,104700.0,18.2112,18.2451,18.1434,18.1886,104700.0
2009-08-28 10:20:00,32.17,32.17,31.76,31.9,230700.0,18.183,18.183,17.9512,18.0304,230700.0
2009-08-28 10:30:00,31.89,31.93,31.76,31.9,203100.0,18.0247,18.0473,17.9512,18.0304,203100.0
2009-08-28 10:40:00,31.91,32.01,31.9,32.0,109200.0,18.036,18.0925,18.0304,18.0869,109200.0
2009-08-28 10:50:00,32.0,32.17,31.97,32.1,114100.0,18.0869,18.183,18.0699,18.1434,114100.0
2009-08-28 11:00:00,32.09,32.14,31.97,31.98,75500.0,18.1378,18.166,18.0699,18.0756,75500.0
2009-08-28 11:10:00,31.97,32.01,31.91,31.99,50500.0,18.0699,18.0925,18.036,18.0812,50500.0
2009-08-28 11:20:00,31.99,32.0,31.89,31.91,56000.0,18.0812,18.0869,18.0247,18.036,56000.0
2009-08-28 11:30:00,31.91,31.95,31.9,31.91,30500.0,18.036,18.0586,18.0304,18.036,30500.0
2009-08-28 11:40:00,31.91,31.96,31.89,31.96,45700.0,18.036,18.0643,18.0247,18.0643,45700.0
2009-08-28 11:50:00,31.95,31.96,31.87,31.92,60600.0,18.0586,18.0643,18.0134,18.0417,60600.0
2009-08-28 12:00:00,31.92,32.0,31.91,31.95,47700.0,18.0417,18.0869,18.036,18.0586,47700.0
2009-08-28 12:10:00,31.96,31.99,31.78,31.8,72800.0,18.0643,18.0812,17.9625,17.9738,72800.0
2009-08-28 12:20:00,31.8,31.85,31.73,31.77,68500.0,17.9738,18.0021,17.9343,17.9569,68500.0
2009-08-28 12:30:00,31.77,31.83,31.75,31.8,68700.0,17.9569,17.9908,17.9456,17.9738,68700.0
2009-08-28 12:40:00,31.81,31.81,31.73,31.73,44900.0,17.9795,17.9795,17.9343,17.9343,44900.0
2009-08-28 12:50:00,31.73,31.73,31.67,31.68,41800.0,17.9343,17.9343,17.9004,17.906,41800.0
2009-08-28 13:00:00,31.68,31.8,31.68,31.8,36600.0,17.906,17.9738,17.906,17.9738,36600.0
2009-08-28 13:10:00,31.81,31.85,31.77,31.78,43500.0,17.9795,18.0021,17.9569,17.9625,43500.0
2009-08-28 13:20:00,31.78,31.83,31.78,31.79,29600.0,17.9625,17.9908,17.9625,17.9682,29600.0
2009-08-28 13:30:00,31.8,31.85,31.8,31.83,27600.0,17.9738,18.0021,17.9738,17.9908,27600.0
2009-08-28 13:40:00,31.83,31.85,31.75,31.78,39400.0,17.9908,18.0021,17.9456,17.9625,39400.0
2009-08-28 13:50:00,31.78,31.82,31.75,31.75,31800.0,17.9625,17.9851,17.9456,17.9456,31800.0
2009-08-28 14:00:00,31.75,31.78,31.71,31.78,51300.0,17.9456,17.9625,17.923,17.9625,51300.0
2009-08-28 14:10:00,31.78,31.85,31.78,31.85,45800.0,17.9625,18.0021,17.9625,18.0021,45800.0
2009-08-28 14:20:00,31.84,31.84,31.75,31.77,70200.0,17.9965,17.9965,17.9456,17.9569,70200.0
2009-08-28 14:30:00,31.78,31.78,31.69,31.76,49700.0,17.9625,17.9625,17.9117,17.9512,49700.0
2009-08-28 14:40:00,31.77,31.79,31.74,31.77,30500.0,17.9569,17.9682,17.9399,17.9569,30500.0
2009-08-28 14:50:00,31.77,31.85,31.77,31.83,50100.0,17.9569,18.0021,17.9569,17.9908,50100.0
2009-08-28 15:00:00,31.84,31.9,31.82,31.86,80800.0,17.9965,18.0304,17.9851,18.0078,80800.0
2009-08-28 15:10:00,31.86,31.9,31.86,31.9,37100.0,18.0078,18.0304,18.0078,18.0304,37100.0
2009-08-28 15:20:00,31.9,31.95,31.89,31.94,105400.0,18.0304,18.0586,18.0247,18.053,105400.0
2009-08-28 15:30:00,31.95,31.97,31.85,31.85,99600.0,18.0586,18.0699,18.0021,18.0021,99600.0
2009-08-28 15:40:00,31.86,31.9,31.76,31.81,78700.0,18.0078,18.0304,17.9512,17.9795,78700.0
2009-08-28 15:50:00,31.81,31.86,31.79,31.82,167000.0,17.9795,18.0078,17.9682,17.9851,167000.0
2009-08-31 09:30:00,31.66,31.75,31.35,31.55,322400.0,17.8947,17.9456,17.7195,17.8325,322400.0
2009-08-31 09:40:00,31.57,31.59,31.29,31.35,98100.0,17.8438,17.8551,17.6856,17.7195,98100.0
2009-08-31 09:50:00,31.36,31.37,31.18,31.35,91900.0,17.7251,17.7308,17.6234,17.7195,91900.0
2009-08-31 10:00:00,31.34,31.34,31.21,31.27,68200.0,17.7138,17.7138,17.6404,17.6743,68200.0
2009-08-31 10:10:00,31.27,31.32,31.23,31.28,74500.0,17.6743,17.7025,17.6517,17.6799,74500.0
2009-08-31 10:20:00,31.28,31.42,31.28,31.4,168700.0,17.6799,17.7591,17.6799,17.7478,168700.0
2009-08-31 10:30:00,31.39,31.6,31.33,31.59,99600.0,17.7421,17.8608,17.7082,17.8551,99600.0
2009-08-31 10:40:00,31.6,31.68,31.55,31.63,102700.0,17.8608,17.906,17.8325,17.8778,102700.0
2009-08-31 10:50:00,31.64,31.71,31.55,31.56,79800.0,17.8834,17.923,17.8325,17.8382,79800.0
2009-08-31 11:00:00,31.56,31.57,31.42,31.43,128700.0,17.8382,17.8438,17.7591,17.7647,128700.0
2009-08-31 11:10:00,31.44,31.45,31.33,31.34,68100.0,17.7704,17.776,17.7082,17.7138,68100.0
2009-08-31 11:20:00,31.34,31.37,31.23,31.26,160500.0,17.7138,17.7308,17.6517,17.6686,160500.0
2009-08-31 11:30:00,31.25,31.32,31.21,31.3,82500.0,17.663,17.7025,17.6404,17.6912,82500.0
2009-08-31 11:40:00,31.3,31.33,31.21,31.21,63600.0,17.6912,17.7082,17.6404,17.6404,63600.0
2009-08-31 11:50:00,31.21,31.27,31.21,31.26,31100.0,17.6404,17.6743,17.6404,17.6686,31100.0
2009-08-31 12:00:00,31.26,31.32,31.2,31.2,63200.0,17.6686,17.7025,17.6347,17.6347,63200.0
2009-08-31 12:10:00,31.2,31.26,31.2,31.23,39400.0,17.6347,17.6686,17.6347,17.6517,39400.0
2009-08-31 12:20:00,31.22,31.27,31.22,31.24,39000.0,17.646,17.6743,17.646,17.6573,39000.0
2009-08-31 12:30:00,31.23,31.27,31.14,31.22,58400.0,17.6517,17.6743,17.6008,17.646,58400.0
2009-08-31 12:40:00,31.23,31.25,31.16,31.16,27600.0,17.6517,17.663,17.6121,17.6121,27600.0
2009-08-31 12:50:00,31.16,31.17,31.11,31.15,46100.0,17.6121,17.6178,17.5838,17.6065,46100.0
2009-08-31 13:00:00,31.15,31.15,31.1,31.11,35100.0,17.6065,17.6065,17.5782,17.5838,35100.0
2009-08-31 13:10:00,31.12,31.18,31.11,31.16,38200.0,17.5895,17.6234,17.5838,17.6121,38200.0
2009-08-31 13:20:00,31.16,31.17,31.1,31.13,16900.0,17.6121,17.6178,17.5782,17.5951,16900.0
2009-08-31 13:30:00,31.12,31.15,31.1,31.15,24800.0,17.5895,17.6065,17.5782,17.6065,24800.0
2009-08-31 13:40:00,31.15,31.15,31.12,31.13,20400.0,17.6065,17.6065,17.5895,17.5951,20400.0
2009-08-31 13:50:00,31.13,31.17,31.11,31.16,26800.0,17.5951,17.6178,17.5838,17.6121,26800.0
2009-08-31 14:00:00,31.17,31.19,31.12,31.19,31000.0,17.6178,17.6291,17.5895,17.6291,31000.0
2009-08-31 14:10:00,31.19,31.2,31.14,31.16,23500.0,17.6291,17.6347,17.6008,17.6121,23500.0
2009-08-31 14:20:00,31.16,31.2,31.15,31.19,16700.0,17.6121,17.6347,17.6065,17.6291,16700.0
2009-08-31 14:30:00,31.2,31.23,31.18,31.2,69900.0,17.6347,17.6517,17.6234,17.6347,69900.0
2009-08-31 14:40:00,31.2,31.22,31.18,31.2,58700.0,17.6347,17.646,17.6234,17.6347,58700.0
2009-08-31 14:50:00,31.2,31.28,31.19,31.23,47000.0,17.6347,17.6799,17.6291,17.6517,47000.0
2009-08-31 15:00:00,31.22,31.22,31.14,31.15,77600.0,17.646,17.646,17.6008,17.6065,77600.0
2009-08-31 15:10:00,31.15,31.21,31.11,31.16,61900.0,17.6065,17.6404,17.5838,17.6121,61900.0
2009-08-31 15:20:00,31.17,31.2,31.11,31.15,104100.0,17.6178,17.6347,17.5838,17.6065,104100.0
2009-08-31 15:30:00,31.16,31.22,31.16,31.19,51300.0,17.6121,17.646,17.6121,17.6291,51300.0
2009-08-31 15:40:00,31.19,31.2,31.15,31.18,98700.0,17.6291,17.6347,17.6065,17.6234,98700.0
2009-08-31 15:50:00,31.17,31.21,31.1,31.18,258200.0,17.6178,17.6404,17.5782,17.6234,258200.0
2009-09-01 09:30:00,31.37,31.48,31.07,31.46,107300.0,17.7308,17.793,17.5612,17.7817,107300.0
2009-09-01 09:40:00,31.48,31.65,31.42,31.59,177100.0,17.793,17.8891,17.7591,17.8551,177100.0
2009-09-01 09:50:00,31.59,31.76,31.51,31.58,226600.0,17.8551,17.9512,17.8099,17.8495,226600.0
2009-09-01 10:00:00,31.58,31.91,31.47,31.87,251700.0,17.8495,18.036,17.7873,18.0134,251700.0
2009-09-01 10:10:00,31.87,31.88,31.57,31.58,155600.0,18.0134,18.0191,17.8438,17.8495,155600.0
2009-09-01 10:20:00,31.58,31.71,31.51,31.7,149000.0,17.8495,17.923,17.8099,17.9173,149000.0
2009-09-01 10:30:00,31.7,31.75,31.61,31.67,148500.0,17.9173,17.9456,17.8665,17.9004,148500.0
2009-09-01 10:40:00,31.67,31.69,31.41,31.5,109300.0,17.9004,17.9117,17.7534,17.8043,109300.0
2009-09-01 10:50:00,31.49,31.49,31.28,31.28,129800.0,17.7986,17.7986,17.6799,17.6799,129800.0
2009-09-01 11:00:00,31.28,31.29,31.06,31.12,185700.0,17.6799,17.6856,17.5556,17.5895,185700.0
2009-09-01 11:10:00,31.12,31.12,30.75,30.87,177100.0,17.5895,17.5895,17.3804,17.4482,177100.0
2009-09-01 11:20:00,30.87,30.87,30.53,30.56,192500.0,17.4482,17.4482,17.256,17.273,192500.0
2009-09-01 11:30:00,30.55,30.6,30.45,30.54,187800.0,17.2673,17.2956,17.2108,17.2617,187800.0
2009-09-01 11:40:00,30.53,30.68,30.49,30.53,132500.0,17.256,17.3408,17.2334,17.256,132500.0
2009-09-01 11:50:00,30.53,30.59,30.42,30.47,86200.0,17.256,17.2899,17.1938,17.2221,86200.0
2009-09-01 12:00:00,30.48,30.56,30.41,30.56,102800.0,17.2278,17.273,17.1882,17.273,102800.0
2009-09-01 12:10:00,30.56,30.59,30.5,30.59,92200.0,17.273,17.2899,17.2391,17.2899,92200.0
2009-09-01 12:20:00,30.59,30.64,30.47,30.59,80100.0,17.2899,17.3182,17.2221,17.2899,80100.0
2009-09-01 12:30:00,30.58,30.65,30.48,30.5,81400.0,17.2843,17.3238,17.2278,17.2391,81400.0
2009-09-01 12:40:00,30.5,30.52,30.43,30.46,83300.0,17.2391,17.2504,17.1995,17.2165,83300.0
2009-09-01 12:50:00,30.45,30.48,30.36,30.38,158700.0,17.2108,17.2278,17.1599,17.1712,158700.0
2009-09-01 13:00:00,30.38,30.43,30.27,30.31,188900.0,17.1712,17.1995,17.1091,17.1317,188900.0
2009-09-01 13:10:00,30.31,30.37,30.26,30.31,98900.0,17.1317,17.1656,17.1034,17.1317,98900.0
2009-09-01 13:20:00,30.31,30.38,30.29,30.33,36500.0,17.1317,17.1712,17.1204,17.143,36500.0
2009-09-01 13:30:00,30.32,30.38,30.25,30.34,122800.0,17.1373,17.1712,17.0978,17.1486,122800.0
2009-09-01 13:40:00,30.34,30.48,30.34,30.42,81100.0,17.1486,17.2278,17.1486,17.1938,81100.0
2009-09-01 13:50:00,30.41,30.46,30.38,30.44,49200.0,17.1882,17.2165,17.1712,17.2052,49200.0
2009-09-01 14:00:00,30.45,30.5,30.43,30.44,57400.0,17.2108,17.2391,17.1995,17.2052,57400.0
2009-09-01 14:10:00,30.43,30.51,30.41,30.47,82600.0,17.1995,17.2447,17.1882,17.2221,82600.0
2009-09-01 14:20:00,30.47,30.49,30.36,30.41,73400.0,17.2221,17.2334,17.1599,17.1882,73400.0
2009-09-01 14:30:00,30.4,30.47,30.38,30.44,46000.0,17.1825,17.2221,17.1712,17.2052,46000.0
2009-09-01 14:40:00,30.44,30.44,30.33,30.34,50400.0,17.2052,17.2052,17.143,17.1486,50400.0
2009-09-01 14:50:00,30.34,30.4,30.33,30.36,71700.0,17.1486,17.1825,17.143,17.1599,71700.0
2009-09-01 15:00:00,30.36,30.41,30.33,30.37,99200.0,17.1599,17.1882,17.143,17.1656,99200.0
2009-09-01 15:10:00,30.37,30.38,30.33,30.35,61000.0,17.1656,17.1712,17.143,17.1543,61000.0
2009-09-01 15:20:00,30.34,30.35,30.22,30.23,106900.0,17.1486,17.1543,17.0808,17.0865,106900.0
2009-09-01 15:30:00,30.24,30.25,30.18,30.25,154900.0,17.0921,17.0978,17.0582,17.0978,154900.0
2009-09-01 15:40:00,30.25,30.27,30.1,30.12,298700.0,17.0978,17.1091,17.013,17.0243,298700.0
2009-09-01 15:50:00,30.13,30.23,30.1,30.12,574800.0,17.0299,17.0865,17.013,17.0243,574800.0
2009-09-02 09:30:00,30.14,30.33,29.87,30.25,229700.0,17.0356,17.143,16.883,17.0978,229700.0
2009-09-02 09:40:00,30.25,30.58,30.23,30.47,191500.0,17.0978,17.2843,17.0865,17.2221,191500.0
2009-09-02 09:50:00,30.46,30.69,30.45,30.47,199700.0,17.2165,17.3465,17.2108,17.2221,199700.0
2009-09-02 10:00:00,30.46,30.6,30.4,30.51,206400.0,17.2165,17.2956,17.1825,17.2447,206400.0
2009-09-02 10:10:00,30.51,30.56,30.35,30.4,109000.0,17.2447,17.273,17.1543,17.1825,109000.0
2009-09-02 10:20:00,30.39,30.4,30.19,30.21,73700.0,17.1769,17.1825,17.0638,17.0752,73700.0
2009-09-02 10:30:00,30.2,30.31,30.11,30.3,93500.0,17.0695,17.1317,17.0186,17.126,93500.0
2009-09-02 10:40:00,30.28,30.43,30.28,30.42,38500.0,17.1147,17.1995,17.1147,17.1938,38500.0
2009-09-02 10:50:00,30.42,30.45,30.36,30.44,43800.0,17.1938,17.2108,17.1599,17.2052,43800.0
2009-09-02 11:00:00,30.43,30.43,30.27,30.3,62500.0,17.1995,17.1995,17.1091,17.126,62500.0
2009-09-02 11:10:00,30.3,30.44,30.3,30.43,53800.0,17.126,17.2052,17.126,17.1995,53800.0
2009-09-02 11:20:00,30.4,30.44,30.38,30.44,37400.0,17.1825,17.2052,17.1712,17.2052,37400.0
2009-09-02 11:30:00,30.44,30.48,30.31,30.37,46100.0,17.2052,17.2278,17.1317,17.1656,46100.0
2009-09-02 11:40:00,30.37,30.39,30.28,30.3,37000.0,17.1656,17.1769,17.1147,17.126,37000.0
2009-09-02 11:50:00,30.31,30.37,30.27,30.28,31600.0,17.1317,17.1656,17.1091,17.1147,31600.0
2009-09-02 12:00:00,30.28,30.36,30.2,30.22,44900.0,17.1147,17.1599,17.0695,17.0808,44900.0
2009-09-02 12:10:00,30.22,30.27,30.15,30.15,42500.0,17.0808,17.1091,17.0412,17.0412,42500.0
2009-09-02 12:20:00,30.15,30.3,30.15,30.26,37900.0,17.0412,17.126,17.0412,17.1034,37900.0
2009-09-02 12:30:00,30.27,30.35,30.26,30.29,55600.0,17.1091,17.1543,17.1034,17.1204,55600.0
2009-09-02 12:40:00,30.3,30.41,30.3,30.41,39000.0,17.126,17.1882,17.126,17.1882,39000.0
2009-09-02 12:50:00,30.41,30.42,30.35,30.37,38300.0,17.1882,17.1938,17.1543,17.1656,38300.0
2009-09-02 13:00:00,30.38,30.39,30.29,30.35,59600.0,17.1712,17.1769,17.1204,17.1543,59600.0
2009-09-02 13:10:00,30.35,30.41,30.33,30.41,44500.0,17.1543,17.1882,17.143,17.1882,44500.0
2009-09-02 13:20:00,30.4,30.41,30.35,30.36,30900.0,17.1825,17.1882,17.1543,17.1599,30900.0
2009-09-02 13:30:00,30.37,30.37,30.3,30.3,23100.0,17.1656,17.1656,17.126,17.126,23100.0
2009-09-02 13:40:00,30.31,30.37,30.3,30.37,29600.0,17.1317,17.1656,17.126,17.1656,29600.0
2009-09-02 13:50:00,30.36,30.37,30.28,30.28,25100.0,17.1599,17.1656,17.1147,17.1147,25100.0
2009-09-02 14:00:00,30.28,30.37,30.27,30.35,39200.0,17.1147,17.1656,17.1091,17.1543,39200.0
2009-09-02 14:10:00,30.35,30.36,30.28,30.33,29500.0,17.1543,17.1599,17.1147,17.143,29500.0
2009-09-02 14:20:00,30.32,30.37,30.32,30.35,47800.0,17.1373,17.1656,17.1373,17.1543,47800.0
2009-09-02 14:30:00,30.35,30.41,30.35,30.36,54600.0,17.1543,17.1882,17.1543,17.1599,54600.0
2009-09-02 14:40:00,30.36,30.41,30.32,30.34,80600.0,17.1599,17.1882,17.1373,17.1486,80600.0
2009-09-02 14:50:00,30.34,30.4,30.32,30.33,50200.0,17.1486,17.1825,17.1373,17.143,50200.0
2009-09-02 15:00:00,30.33,30.36,30.27,30.35,65300.0,17.143,17.1599,17.1091,17.1543,65300.0
2009-09-02 15:10:00,30.34,30.43,30.32,30.41,66200.0,17.1486,17.1995,17.1373,17.1882,66200.0
2009-09-02 15:20:00,30.41,30.42,30.36,30.38,69500.0,17.1882,17.1938,17.1599,17.1712,69500.0
2009-09-02 15:30:00,30.38,30.45,30.38,30.44,62100.0,17.1712,17.2108,17.1712,17.2052,62100.0
2009-09-02 15:40:00,30.44,30.44,30.38,30.38,136300.0,17.2052,17.2052,17.1712,17.1712,136300.0
2009-09-02 15:50:00,30.38,30.4,30.27,30.29,194800.0,17.1712,17.1825,17.1091,17.1204,194800.0
2009-09-03 09:30:00,30.29,30.53,29.9,30.1,265100.0,17.1204,17.256,16.8999,17.013,265100.0
2009-09-03 09:40:00,30.12,30.14,29.86,30.13,190300.0,17.0243,17.0356,16.8773,17.0299,190300.0
2009-09-03 09:50:00,30.13,30.53,30.13,30.47,289400.0,17.0299,17.256,17.0299,17.2221,289400.0
2009-09-03 10:00:00,30.47,30.6,30.2,30.22,177500.0,17.2221,17.2956,17.0695,17.0808,177500.0
2009-09-03 10:10:00,30.22,30.26,30.09,30.14,107800.0,17.0808,17.1034,17.0073,17.0356,107800.0
2009-09-03 10:20:00,30.13,30.21,30.01,30.07,107700.0,17.0299,17.0752,16.9621,16.996,107700.0
2009-09-03 10:30:00,30.06,30.06,29.98,30.05,72500.0,16.9904,16.9904,16.9452,16.9847,72500.0
2009-09-03 10:40:00,30.05,30.17,30.04,30.12,108200.0,16.9847,17.0525,16.9791,17.0243,108200.0
2009-09-03 10:50:00,30.12,30.2,30.08,30.11,37300.0,17.0243,17.0695,17.0017,17.0186,37300.0
2009-09-03 11:00:00,30.11,30.2,30.09,30.19,47600.0,17.0186,17.0695,17.0073,17.0638,47600.0
2009-09-03 11:10:00,30.17,30.21,30.13,30.14,43800.0,17.0525,17.0752,17.0299,17.0356,43800.0
2009-09-03 11:20:00,30.12,30.23,30.12,30.22,59200.0,17.0243,17.0865,17.0243,17.0808,59200.0
2009-09-03 11:30:00,30.21,30.27,30.21,30.25,38300.0,17.0752,17.1091,17.0752,17.0978,38300.0
2009-09-03 11:40:00,30.25,30.32,30.25,30.32,44100.0,17.0978,17.1373,17.0978,17.1373,44100.0
2009-09-03 11:50:00,30.32,30.44,30.31,30.43,62800.0,17.1373,17.2052,17.1317,17.1995,62800.0
2009-09-03 12:00:00,30.42,30.5,30.42,30.5,67300.0,17.1938,17.2391,17.1938,17.2391,67300.0
2009-09-03 12:10:00,30.49,30.55,30.49,30.54,69500.0,17.2334,17.2673,17.2334,17.2617,69500.0
2009-09-03 12:20:00,30.54,30.55,30.52,30.53,39900.0,17.2617,17.2673,17.2504,17.256,39900.0
2009-09-03 12:30:00,30.54,30.55,30.5,30.51,58100.0,17.2617,17.2673,17.2391,17.2447,58100.0
2009-09-03 12:40:00,30.51,30.51,30.47,30.47,51300.0,17.2447,17.2447,17.2221,17.2221,51300.0
2009-09-03 12:50:00,30.47,30.48,30.43,30.46,37500.0,17.2221,17.2278,17.1995,17.2165,37500.0
2009-09-03 13:00:00,30.46,30.5,30.46,30.49,41100.0,17.2165,17.2391,17.2165,17.2334,41100.0
2009-09-03 13:10:00,30.48,30.5,30.47,30.48,19900.0,17.2278,17.2391,17.2221,17.2278,19900.0
2009-09-03 13:20:00,30.48,30.56,30.47,30.54,63600.0,17.2278,17.273,17.2221,17.2617,63600.0
2009-09-03 13:30:00,30.53,30.57,30.49,30.5,56800.0,17.256,17.2786,17.2334,17.2391,56800.0
2009-09-03 13:40:00,30.5,30.51,30.46,30.47,33500.0,17.2391,17.2447,17.2165,17.2221,33500.0
2009-09-03 13:50:00,30.47,30.52,30.46,30.52,48400.0,17.2221,17.2504,17.2165,17.2504,48400.0
2009-09-03 14:00:00,30.51,30.57,30.51,30.54,58400.0,17.2447,17.2786,17.2447,17.2617,58400.0
2009-09-03 14:10:00,30.53,30.54,30.5,30.53,51700.0,17.256,17.2617,17.2391,17.256,51700.0
2009-09-03 14:20:00,30.54,30.54,30.5,30.52,33800.0,17.2617,17.2617,17.2391,17.2504,33800.0
2009-09-03 14:30:00,30.51,30.53,30.5,30.52,48800.0,17.2447,17.256,17.2391,17.2504,48800.0
2009-09-03 14:40:00,30.51,30.54,30.48,30.5,69000.0,17.2447,17.2617,17.2278,17.2391,69000.0
2009-09-03 14:50:00,30.51,30.55,30.51,30.54,27500.0,17.2447,17.2673,17.2447,17.2617,27500.0
2009-09-03 15:00:00,30.55,30.6,30.53,30.6,57900.0,17.2673,17.2956,17.256,17.2956,57900.0
2009-09-03 15:10:00,30.6,30.61,30.57,30.57,52300.0,17.2956,17.3012,17.2786,17.2786,52300.0
2009-09-03 15:20:00,30.58,30.61,30.58,30.59,29200.0,17.2843,17.3012,17.2843,17.2899,29200.0
2009-09-03 15:30:00,30.58,30.69,30.58,30.69,126100.0,17.2843,17.3465,17.2843,17.3465,126100.0
2009-09-03 15:40:00,30.69,30.71,30.66,30.71,87700.0,17.3465,17.3578,17.3295,17.3578,87700.0
2009-09-03 15:50:00,30.72,30.8,30.69,30.74,256500.0,17.3634,17.4086,17.3465,17.3747,256500.0
2009-09-04 09:30:00,31.27,31.43,31.05,31.1,286700.0,17.6743,17.7647,17.5499,17.5782,286700.0
2009-09-04 09:40:00,31.11,31.29,31.0,31.05,135700.0,17.5838,17.6856,17.5217,17.5499,135700.0
2009-09-04 09:50:00,31.04,31.08,30.98,31.0,109000.0,17.5443,17.5669,17.5104,17.5217,109000.0
2009-09-04 10:00:00,31.07,31.17,30.95,31.13,81500.0,17.5612,17.6178,17.4934,17.5951,81500.0
2009-09-04 10:10:00,31.14,31.2,31.09,31.17,55600.0,17.6008,17.6347,17.5725,17.6178,55600.0
2009-09-04 10:20:00,31.18,31.25,31.17,31.23,96900.0,17.6234,17.663,17.6178,17.6517,96900.0
2009-09-04 10:30:00,31.23,31.32,31.2,31.2,197300.0,17.6517,17.7025,17.6347,17.6347,197300.0
2009-09-04 10:40:00,31.2,31.28,31.17,31.17,95600.0,17.6347,17.6799,17.6178,17.6178,95600.0
2009-09-04 10:50:00,31.18,31.24,31.17,31.23,60500.0,17.6234,17.6573,17.6178,17.6517,60500.0
2009-09-04 11:00:00,31.23,31.24,31.13,31.13,58300.0,17.6517,17.6573,17.5951,17.5951,58300.0
2009-09-04 11:10:00,31.14,31.17,31.12,31.13,34700.0,17.6008,17.6178,17.5895,17.5951,34700.0
2009-09-04 11:20:00,31.13,31.2,31.1,31.19,91300.0,17.5951,17.6347,17.5782,17.6291,91300.0
2009-09-04 11:30:00,31.19,31.22,31.16,31.18,141600.0,17.6291,17.646,17.6121,17.6234,141600.0
2009-09-04 11:40:00,31.19,31.2,31.18,31.19,21000.0,17.6291,17.6347,17.6234,17.6291,21000.0
2009-09-04 11:50:00,31.18,31.23,31.16,31.23,52000.0,17.6234,17.6517,17.6121,17.6517,52000.0
2009-09-04 12:00:00,31.23,31.45,31.22,31.43,178900.0,17.6517,17.776,17.646,17.7647,178900.0
2009-09-04 12:10:00,31.42,31.45,31.36,31.36,112200.0,17.7591,17.776,17.7251,17.7251,112200.0
2009-09-04 12:20:00,31.37,31.37,31.33,31.35,50100.0,17.7308,17.7308,17.7082,17.7195,50100.0
2009-09-04 12:30:00,31.35,31.45,31.33,31.43,53600.0,17.7195,17.776,17.7082,17.7647,53600.0
2009-09-04 12:40:00,31.44,31.47,31.39,31.4,50200.0,17.7704,17.7873,17.7421,17.7478,50200.0
2009-09-04 12:50:00,31.4,31.45,31.39,31.44,35800.0,17.7478,17.776,17.7421,17.7704,35800.0
2009-09-04 13:00:00,31.44,31.45,31.4,31.41,52600.0,17.7704,17.776,17.7478,17.7534,52600.0
2009-09-04 13:10:00,31.42,31.46,31.39,31.46,102000.0,17.7591,17.7817,17.7421,17.7817,102000.0
2009-09-04 13:20:00,31.47,31.49,31.43,31.47,73100.0,17.7873,17.7986,17.7647,17.7873,73100.0
2009-09-04 13:30:00,31.47,31.5,31.44,31.45,59300.0,17.7873,17.8043,17.7704,17.776,59300.0
2009-09-04 13:40:00,31.44,31.44,31.34,31.36,55800.0,17.7704,17.7704,17.7138,17.7251,55800.0
2009-09-04 13:50:00,31.37,31.41,31.34,31.36,45300.0,17.7308,17.7534,17.7138,17.7251,45300.0
2009-09-04 14:00:00,31.36,31.38,31.32,31.35,35900.0,17.7251,17.7365,17.7025,17.7195,35900.0
2009-09-04 14:10:00,31.34,31.39,31.33,31.38,26600.0,17.7138,17.7421,17.7082,17.7365,26600.0
2009-09-04 14:20:00,31.39,31.41,31.36,31.36,21400.0,17.7421,17.7534,17.7251,17.7251,21400.0
2009-09-04 14:30:00,31.36,31.4,31.34,31.38,47500.0,17.7251,17.7478,17.7138,17.7365,47500.0
2009-09-04 14:40:00,31.39,31.49,31.39,31.49,60300.0,17.7421,17.7986,17.7421,17.7986,60300.0
2009-09-04 14:50:00,31.49,31.49,31.43,31.44,65300.0,17.7986,17.7986,17.7647,17.7704,65300.0
2009-09-04 15:00:00,31.44,31.46,31.38,31.38,64300.0,17.7704,17.7817,17.7365,17.7365,64300.0
2009-09-04 15:10:00,31.38,31.48,31.38,31.46,50100.0,17.7365,17.793,17.7365,17.7817,50100.0
2009-09-04 15:20:00,31.47,31.54,31.46,31.53,46100.0,17.7873,17.8269,17.7817,17.8212,46100.0
2009-09-04 15:30:00,31.53,31.54,31.48,31.49,51000.0,17.8212,17.8269,17.793,17.7986,51000.0
2009-09-04 15:40:00,31.49,31.6,31.49,31.58,159200.0,17.7986,17.8608,17.7986,17.8495,159200.0
2009-09-04 15:50:00,31.59,31.66,31.59,31.65,245100.0,17.8551,17.8947,17.8551,17.8891,245100.0
2009-09-08 09:30:00,31.96,32.4,31.81,32.15,263400.0,18.0643,18.313,17.9795,18.1717,263400.0
2009-09-08 09:40:00,32.14,32.16,31.82,31.84,193800.0,18.166,18.1773,17.9851,17.9965,193800.0
2009-09-08 09:50:00,31.82,31.84,31.56,31.57,138400.0,17.9851,17.9965,17.8382,17.8438,138400.0
2009-09-08 10:00:00,31.59,31.59,31.25,31.35,178700.0,17.8551,17.8551,17.663,17.7195,178700.0
2009-09-08 10:10:00,31.35,31.49,31.29,31.46,152600.0,17.7195,17.7986,17.6856,17.7817,152600.0
2009-09-08 10:20:00,31.45,31.6,31.45,31.48,89300.0,17.776,17.8608,17.776,17.793,89300.0
2009-09-08 10:30:00,31.49,31.69,31.49,31.61,63000.0,17.7986,17.9117,17.7986,17.8665,63000.0
2009-09-08 10:40:00,31.62,31.64,31.47,31.5,92700.0,17.8721,17.8834,17.7873,17.8043,92700.0
2009-09-08 10:50:00,31.5,31.51,31.48,31.5,62600.0,17.8043,17.8099,17.793,17.8043,62600.0
2009-09-08 11:00:00,31.5,31.5,31.37,31.4,49100.0,17.8043,17.8043,17.7308,17.7478,49100.0
2009-09-08 11:10:00,31.4,31.51,31.39,31.5,52800.0,17.7478,17.8099,17.7421,17.8043,52800.0
2009-09-08 11:20:00,31.49,31.63,31.49,31.56,37700.0,17.7986,17.8778,17.7986,17.8382,37700.0
2009-09-08 11:30:00,31.56,31.62,31.5,31.61,72900.0,17.8382,17.8721,17.8043,17.8665,72900.0
2009-09-08 11:40:00,31.62,31.67,31.57,31.64,70600.0,17.8721,17.9004,17.8438,17.8834,70600.0
2009-09-08 11:50:00,31.65,31.67,31.59,31.62,62600.0,17.8891,17.9004,17.8551,17.8721,62600.0
2009-09-08 12:00:00,31.62,31.66,31.59,31.64,29000.0,17.8721,17.8947,17.8551,17.8834,29000.0
2009-09-08 12:10:00,31.64,31.76,31.64,31.71,40600.0,17.8834,17.9512,17.8834,17.923,40600.0
2009-09-08 12:20:00,31.7,31.71,31.64,31.68,45300.0,17.9173,17.923,17.8834,17.906,45300.0
2009-09-08 12:30:00,31.68,31.68,31.67,31.68,8700.0,17.906,17.906,17.9004,17.906,8700.0
2009-09-08 12:40:00,31.68,31.68,31.65,31.67,24600.0,17.906,17.906,17.8891,17.9004,24600.0
2009-09-08 12:50:00,31.67,31.68,31.65,31.66,17200.0,17.9004,17.906,17.8891,17.8947,17200.0
2009-09-08 13:00:00,31.66,31.75,31.65,31.73,72100.0,17.8947,17.9456,17.8891,17.9343,72100.0
2009-09-08 13:10:00,31.72,31.75,31.66,31.74,43200.0,17.9286,17.9456,17.8947,17.9399,43200.0
2009-09-08 13:20:00,31.75,31.79,31.75,31.76,11000.0,17.9456,17.9682,17.9456,17.9512,11000.0
2009-09-08 13:30:00,31.75,31.77,31.72,31.73,20200.0,17.9456,17.9569,17.9286,17.9343,20200.0
2009-09-08 13:40:00,31.72,31.77,31.69,31.69,27600.0,17.9286,17.9569,17.9117,17.9117,27600.0
2009-09-08 13:50:00,31.69,31.78,31.68,31.75,51000.0,17.9117,17.9625,17.906,17.9456,51000.0
2009-09-08 14:00:00,31.76,31.79,31.74,31.79,43200.0,17.9512,17.9682,17.9399,17.9682,43200.0
2009-09-08 14:10:00,31.79,31.84,31.78,31.8,41400.0,17.9682,17.9965,17.9625,17.9738,41400.0
2009-09-08 14:20:00,31.79,31.9,31.79,31.9,126400.0,17.9682,18.0304,17.9682,18.0304,126400.0
2009-09-08 14:30:00,31.9,31.94,31.86,31.9,84200.0,18.0304,18.053,18.0078,18.0304,84200.0
2009-09-08 14:40:00,31.91,31.94,31.9,31.93,80800.0,18.036,18.053,18.0304,18.0473,80800.0
2009-09-08 14:50:00,31.92,31.99,31.92,31.95,77200.0,18.0417,18.0812,18.0417,18.0586,77200.0
2009-09-08 15:00:00,31.95,31.95,31.88,31.93,126600.0,18.0586,18.0586,18.0191,18.0473,126600.0
2009-09-08 15:10:00,31.94,32.03,31.93,32.03,79100.0,18.053,18.1038,18.0473,18.1038,79100.0
2009-09-08 15:20:00,32.03,32.11,32.02,32.11,110500.0,18.1038,18.1491,18.0982,18.1491,110500.0
2009-09-08 15:30:00,32.1,32.14,32.08,32.14,87600.0,18.1434,18.166,18.1321,18.166,87600.0
2009-09-08 15:40:00,32.14,32.14,32.11,32.13,161500.0,18.166,18.166,18.1491,18.1604,161500.0
2009-09-08 15:50:00,32.14,32.23,32.13,32.18,372300.0,18.166,18.2169,18.1604,18.1886,372300.0
2009-09-09 09:30:00,32.25,32.34,31.92,32.15,202700.0,18.2282,18.2791,18.0417,18.1717,202700.0
2009-09-09 09:40:00,32.15,32.59,32.12,32.48,259100.0,18.1717,18.4204,18.1547,18.3582,259100.0
2009-09-09 09:50:00,32.46,32.69,32.45,32.63,181300.0,18.3469,18.4769,18.3412,18.443,181300.0
2009-09-09 10:00:00,32.63,32.7,32.61,32.67,129900.0,18.443,18.4825,18.4317,18.4656,129900.0
2009-09-09 10:10:00,32.67,32.95,32.62,32.93,205900.0,18.4656,18.6238,18.4373,18.6125,205900.0
2009-09-09 10:20:00,32.93,33.04,32.79,32.9,216000.0,18.6125,18.6747,18.5334,18.5956,216000.0
2009-09-09 10:30:00,32.9,32.91,32.74,32.79,117900.0,18.5956,18.6012,18.5051,18.5334,117900.0
2009-09-09 10:40:00,32.79,32.82,32.69,32.7,94300.0,18.5334,18.5504,18.4769,18.4825,94300.0
2009-09-09 10:50:00,32.69,32.71,32.66,32.68,48300.0,18.4769,18.4882,18.4599,18.4712,48300.0
2009-09-09 11:00:00,32.68,32.76,32.68,32.71,94800.0,18.4712,18.5164,18.4712,18.4882,94800.0
2009-09-09 11:10:00,32.7,32.74,32.69,32.7,42800.0,18.4825,18.5051,18.4769,18.4825,42800.0
2009-09-09 11:20:00,32.69,32.85,32.69,32.83,118400.0,18.4769,18.5673,18.4769,18.556,118400.0
2009-09-09 11:30:00,32.83,32.89,32.81,32.87,70200.0,18.556,18.5899,18.5447,18.5786,70200.0
2009-09-09 11:40:00,32.87,32.99,32.83,32.97,141400.0,18.5786,18.6464,18.556,18.6351,141400.0
2009-09-09 11:50:00,32.98,33.02,32.97,32.99,71800.0,18.6408,18.6634,18.6351,18.6464,71800.0
2009-09-09 12:00:00,32.99,33.02,32.97,33.0,98500.0,18.6464,18.6634,18.6351,18.6521,98500.0
2009-09-09 12:10:00,33.0,33.08,32.97,33.07,138100.0,18.6521,18.6973,18.6351,18.6917,138100.0
2009-09-09 12:20:00,33.07,33.2,33.05,33.19,177400.0,18.6917,18.7651,18.6804,18.7595,177400.0
2009-09-09 12:30:00,33.2,33.2,33.15,33.15,68000.0,18.7651,18.7651,18.7369,18.7369,68000.0
2009-09-09 12:40:00,33.15,33.16,33.08,33.09,134000.0,18.7369,18.7425,18.6973,18.703,134000.0
2009-09-09 12:50:00,33.08,33.16,33.08,33.12,48700.0,18.6973,18.7425,18.6973,18.7199,48700.0
2009-09-09 13:00:00,33.12,33.12,33.03,33.06,52400.0,18.7199,18.7199,18.6691,18.686,52400.0
2009-09-09 13:10:00,33.06,33.14,33.02,33.13,62600.0,18.686,18.7312,18.6634,18.7256,62600.0
2009-09-09 13:20:00,33.13,33.15,33.1,33.13,80900.0,18.7256,18.7369,18.7086,18.7256,80900.0
2009-09-09 13:30:00,33.12,33.18,33.12,33.15,46500.0,18.7199,18.7538,18.7199,18.7369,46500.0
2009-09-09 13:40:00,33.16,33.16,33.14,33.15,44500.0,18.7425,18.7425,18.7312,18.7369,44500.0
2009-09-09 13:50:00,33.15,33.19,33.13,33.18,81100.0,18.7369,18.7595,18.7256,18.7538,81100.0
2009-09-09 14:00:00,33.18,33.2,33.07,33.09,95500.0,18.7538,18.7651,18.6917,18.703,95500.0
2009-09-09 14:10:00,33.09,33.09,32.99,33.02,247400.0,18.703,18.703,18.6464,18.6634,247400.0
2009-09-09 14:20:00,33.03,33.04,32.95,32.99,175500.0,18.6691,18.6747,18.6238,18.6464,175500.0
2009-09-09 14:30:00,32.98,33.02,32.94,32.95,199900.0,18.6408,18.6634,18.6182,18.6238,199900.0
2009-09-09 14:40:00,32.94,33.0,32.89,32.96,150400.0,18.6182,18.6521,18.5899,18.6295,150400.0
2009-09-09 14:50:00,32.95,33.01,32.89,33.0,123500.0,18.6238,18.6578,18.5899,18.6521,123500.0
2009-09-09 15:00:00,33.0,33.1,32.95,33.09,106400.0,18.6521,18.7086,18.6238,18.703,106400.0
2009-09-09 15:10:00,33.09,33.18,33.09,33.1,141800.0,18.703,18.7538,18.703,18.7086,141800.0
2009-09-09 15:20:00,33.1,33.2,33.09,33.17,157900.0,18.7086,18.7651,18.703,18.7482,157900.0
2009-09-09 15:30:00,33.18,33.2,33.11,33.15,99400.0,18.7538,18.7651,18.7143,18.7369,99400.0
2009-09-09 15:40:00,33.16,33.29,33.16,33.29,218700.0,18.7425,18.816,18.7425,18.816,218700.0
2009-09-09 15:50:00,33.29,33.3,33.21,33.22,375300.0,18.816,18.8217,18.7708,18.7764,375300.0
2009-09-10 09:30:00,33.35,33.69,33.0,33.27,236700.0,18.8499,19.0421,18.6521,18.8047,236700.0
2009-09-10 09:40:00,33.5,33.62,33.03,33.23,326200.0,18.9347,19.0025,18.6691,18.7821,326200.0
2009-09-10 09:50:00,33.23,33.48,33.04,33.35,201300.0,18.7821,18.9234,18.6747,18.8499,201300.0
2009-09-10 10:00:00,33.34,33.66,33.33,33.65,308600.0,18.8443,19.0251,18.8386,19.0195,308600.0
2009-09-10 10:10:00,33.64,33.68,33.43,33.55,158300.0,19.0138,19.0364,18.8951,18.963,158300.0
2009-09-10 10:20:00,33.55,33.55,33.36,33.37,224800.0,18.963,18.963,18.8556,18.8612,224800.0
2009-09-10 10:30:00,33.38,33.42,33.3,33.39,141800.0,18.8669,18.8895,18.8217,18.8725,141800.0
2009-09-10 10:40:00,33.4,33.48,33.35,33.44,167600.0,18.8782,18.9234,18.8499,18.9008,167600.0
2009-09-10 10:50:00,33.44,33.53,33.43,33.51,204400.0,18.9008,18.9517,18.8951,18.9404,204400.0
2009-09-10 11:00:00,33.51,33.67,33.47,33.65,143500.0,18.9404,19.0308,18.9178,19.0195,143500.0
2009-09-10 11:10:00,33.64,33.68,33.56,33.59,118200.0,19.0138,19.0364,18.9686,18.9856,118200.0
2009-09-10 11:20:00,33.56,33.66,33.54,33.62,130000.0,18.9686,19.0251,18.9573,19.0025,130000.0
2009-09-10 11:30:00,33.62,33.62,33.6,33.62,67100.0,19.0025,19.0025,18.9912,19.0025,67100.0
2009-09-10 11:40:00,33.62,33.67,33.56,33.66,132700.0,19.0025,19.0308,18.9686,19.0251,132700.0
2009-09-10 11:50:00,33.66,33.71,33.62,33.65,75800.0,19.0251,19.0534,19.0025,19.0195,75800.0
2009-09-10 12:00:00,33.65,33.68,33.59,33.6,36000.0,19.0195,19.0364,18.9856,18.9912,36000.0
2009-09-10 12:10:00,33.59,33.63,33.58,33.6,80800.0,18.9856,19.0082,18.9799,18.9912,80800.0
2009-09-10 12:20:00,33.6,33.67,33.6,33.66,83300.0,18.9912,19.0308,18.9912,19.0251,83300.0
2009-09-10 12:30:00,33.67,33.8,33.67,33.8,245300.0,19.0308,19.1043,19.0308,19.1043,245300.0
2009-09-10 12:40:00,33.8,33.87,33.8,33.83,74400.0,19.1043,19.1438,19.1043,19.1212,74400.0
2009-09-10 12:50:00,33.84,33.86,33.83,33.86,51400.0,19.1269,19.1382,19.1212,19.1382,51400.0
2009-09-10 13:00:00,33.86,33.94,33.85,33.9,192200.0,19.1382,19.1834,19.1325,19.1608,192200.0
2009-09-10 13:10:00,33.91,34.05,33.9,34.01,323600.0,19.1664,19.2456,19.1608,19.223,323600.0
2009-09-10 13:20:00,34.02,34.02,33.88,33.88,95800.0,19.2286,19.2286,19.1495,19.1495,95800.0
2009-09-10 13:30:00,33.88,33.91,33.83,33.9,106500.0,19.1495,19.1664,19.1212,19.1608,106500.0
2009-09-10 13:40:00,33.9,34.13,33.9,34.13,149700.0,19.1608,19.2908,19.1608,19.2908,149700.0
2009-09-10 13:50:00,34.13,34.21,34.11,34.2,136200.0,19.2908,19.336,19.2795,19.3304,136200.0
2009-09-10 14:00:00,34.2,34.25,34.16,34.19,109300.0,19.3304,19.3586,19.3078,19.3247,109300.0
2009-09-10 14:10:00,34.2,34.21,34.09,34.09,123600.0,19.3304,19.336,19.2682,19.2682,123600.0
2009-09-10 14:20:00,34.1,34.12,34.06,34.11,100200.0,19.2738,19.2851,19.2512,19.2795,100200.0
2009-09-10 14:30:00,34.12,34.14,34.09,34.14,79200.0,19.2851,19.2964,19.2682,19.2964,79200.0
2009-09-10 14:40:00,34.14,34.17,34.1,34.11,174700.0,19.2964,19.3134,19.2738,19.2795,174700.0
2009-09-10 14:50:00,34.11,34.14,34.1,34.13,175400.0,19.2795,19.2964,19.2738,19.2908,175400.0
2009-09-10 15:00:00,34.13,34.14,33.98,34.01,171200.0,19.2908,19.2964,19.206,19.223,171200.0
2009-09-10 15:10:00,34.0,34.05,34.0,34.05,84100.0,19.2173,19.2456,19.2173,19.2456,84100.0
2009-09-10 15:20:00,34.04,34.13,34.04,34.12,140000.0,19.2399,19.2908,19.2399,19.2851,140000.0
2009-09-10 15:30:00,34.12,34.18,34.12,34.18,147900.0,19.2851,19.3191,19.2851,19.3191,147900.0
2009-09-10 15:40:00,34.18,34.29,34.17,34.29,168300.0,19.3191,19.3812,19.3134,19.3812,168300.0
2009-09-10 15:50:00,34.29,34.35,34.24,34.32,578300.0,19.3812,19.4151,19.353,19.3982,578300.0
2009-09-11 09:30:00,34.41,34.42,34.06,34.32,122400.0,19.4491,19.4547,19.2512,19.3982,122400.0
2009-09-11 09:40:00,34.32,34.41,34.07,34.38,169500.0,19.3982,19.4491,19.2569,19.4321,169500.0
2009-09-11 09:50:00,34.39,34.64,34.37,34.51,293900.0,19.4378,19.5791,19.4264,19.5056,293900.0
2009-09-11 10:00:00,34.51,34.53,34.32,34.45,292500.0,19.5056,19.5169,19.3982,19.4717,292500.0
2009-09-11 10:10:00,34.46,34.55,34.27,34.55,185300.0,19.4773,19.5282,19.3699,19.5282,185300.0
2009-09-11 10:20:00,34.56,34.57,34.41,34.43,62700.0,19.5338,19.5395,19.4491,19.4604,62700.0
2009-09-11 10:30:00,34.43,34.5,33.77,34.4,286000.0,19.4604,19.4999,19.0873,19.4434,286000.0
2009-09-11 10:40:00,34.4,34.48,34.37,34.41,50100.0,19.4434,19.4886,19.4264,19.4491,50100.0
2009-09-11 10:50:00,34.4,34.5,34.4,34.43,92800.0,19.4434,19.4999,19.4434,19.4604,92800.0
2009-09-11 11:00:00,34.44,34.57,34.43,34.54,128300.0,19.466,19.5395,19.4604,19.5225,128300.0
2009-09-11 11:10:00,34.54,34.55,34.49,34.49,74700.0,19.5225,19.5282,19.4943,19.4943,74700.0
2009-09-11 11:20:00,34.49,34.5,34.27,34.28,108600.0,19.4943,19.4999,19.3699,19.3756,108600.0
2009-09-11 11:30:00,34.28,34.36,34.28,34.34,86900.0,19.3756,19.4208,19.3756,19.4095,86900.0
2009-09-11 11:40:00,34.34,34.34,34.05,34.05,132100.0,19.4095,19.4095,19.2456,19.2456,132100.0
2009-09-11 11:50:00,34.04,34.1,33.93,33.99,303800.0,19.2399,19.2738,19.1778,19.2117,303800.0
2009-09-11 12:00:00,34.0,34.06,33.99,34.05,101000.0,19.2173,19.2512,19.2117,19.2456,101000.0
2009-09-11 12:10:00,34.06,34.09,34.04,34.07,67000.0,19.2512,19.2682,19.2399,19.2569,67000.0
2009-09-11 12:20:00,34.07,34.08,34.0,34.0,94700.0,19.2569,19.2625,19.2173,19.2173,94700.0
2009-09-11 12:30:00,34.0,34.01,33.9,33.94,141300.0,19.2173,19.223,19.1608,19.1834,141300.0
2009-09-11 12:40:00,33.93,34.1,33.89,34.1,258900.0,19.1778,19.2738,19.1551,19.2738,258900.0
2009-09-11 12:50:00,34.1,34.1,34.02,34.05,87800.0,19.2738,19.2738,19.2286,19.2456,87800.0
2009-09-11 13:00:00,34.06,34.1,34.05,34.09,80400.0,19.2512,19.2738,19.2456,19.2682,80400.0
2009-09-11 13:10:00,34.1,34.21,34.08,34.17,93300.0,19.2738,19.336,19.2625,19.3134,93300.0
2009-09-11 13:20:00,34.16,34.2,34.15,34.15,69400.0,19.3078,19.3304,19.3021,19.3021,69400.0
2009-09-11 13:30:00,34.15,34.18,34.06,34.06,106300.0,19.3021,19.3191,19.2512,19.2512,106300.0
2009-09-11 13:40:00,34.06,34.09,34.03,34.06,204500.0,19.2512,19.2682,19.2343,19.2512,204500.0
2009-09-11 13:50:00,34.06,34.08,33.94,33.95,97500.0,19.2512,19.2625,19.1834,19.1891,97500.0
2009-09-11 14:00:00,33.94,34.06,33.93,34.04,162600.0,19.1834,19.2512,19.1778,19.2399,162600.0
2009-09-11 14:10:00,34.03,34.11,34.01,34.1,54300.0,19.2343,19.2795,19.223,19.2738,54300.0
2009-09-11 14:20:00,34.09,34.19,34.08,34.09,130400.0,19.2682,19.3247,19.2625,19.2682,130400.0
2009-09-11 14:30:00,34.1,34.19,34.08,34.18,42300.0,19.2738,19.3247,19.2625,19.3191,42300.0
2009-09-11 14:40:00,34.17,34.18,34.14,34.18,42800.0,19.3134,19.3191,19.2964,19.3191,42800.0
2009-09-11 14:50:00,34.18,34.22,34.16,34.19,82500.0,19.3191,19.3417,19.3078,19.3247,82500.0
2009-09-11 15:00:00,34.19,34.22,34.18,34.2,91800.0,19.3247,19.3417,19.3191,19.3304,91800.0
2009-09-11 15:10:00,34.2,34.26,34.19,34.25,103400.0,19.3304,19.3643,19.3247,19.3586,103400.0
2009-09-11 15:20:00,34.25,34.34,34.24,34.33,120600.0,19.3586,19.4095,19.353,19.4038,120600.0
2009-09-11 15:30:00,34.32,34.34,34.21,34.22,268700.0,19.3982,19.4095,19.336,19.3417,268700.0
2009-09-11 15:40:00,34.22,34.25,34.2,34.22,143100.0,19.3417,19.3586,19.3304,19.3417,143100.0
2009-09-11 15:50:00,34.23,34.25,34.19,34.25,366700.0,19.3473,19.3586,19.3247,19.3586,366700.0
2009-09-14 09:30:00,34.02,34.51,33.83,34.19,157800.0,19.2286,19.5056,19.1212,19.3247,157800.0
2009-09-14 09:40:00,34.2,34.43,34.12,34.17,112600.0,19.3304,19.4604,19.2851,19.3134,112600.0
2009-09-14 09:50:00,34.16,34.39,34.11,34.38,95000.0,19.3078,19.4378,19.2795,19.4321,95000.0
2009-09-14 10:00:00,34.37,34.39,34.11,34.2,84500.0,19.4264,19.4378,19.2795,19.3304,84500.0
2009-09-14 10:10:00,34.19,34.2,33.98,34.11,112000.0,19.3247,19.3304,19.206,19.2795,112000.0
2009-09-14 10:20:00,34.11,34.3,34.09,34.17,77900.0,19.2795,19.3869,19.2682,19.3134,77900.0
2009-09-14 10:30:00,34.16,34.25,34.15,34.21,63100.0,19.3078,19.3586,19.3021,19.336,63100.0
2009-09-14 10:40:00,34.21,34.42,34.17,34.39,176400.0,19.336,19.4547,19.3134,19.4378,176400.0
2009-09-14 10:50:00,34.39,34.44,34.33,34.39,140500.0,19.4378,19.466,19.4038,19.4378,140500.0
2009-09-14 11:00:00,34.39,34.44,34.29,34.37,101000.0,19.4378,19.466,19.3812,19.4264,101000.0
2009-09-14 11:10:00,34.37,34.42,34.27,34.39,50800.0,19.4264,19.4547,19.3699,19.4378,50800.0
2009-09-14 11:20:00,34.39,34.46,34.31,34.31,76000.0,19.4378,19.4773,19.3925,19.3925,76000.0
2009-09-14 11:30:00,34.31,34.39,34.31,34.31,76600.0,19.3925,19.4378,19.3925,19.3925,76600.0
2009-09-14 11:40:00,34.3,34.3,34.16,34.17,41600.0,19.3869,19.3869,19.3078,19.3134,41600.0
2009-09-14 11:50:00,34.17,34.24,34.17,34.24,44800.0,19.3134,19.353,19.3134,19.353,44800.0
2009-09-14 12:00:00,34.24,34.29,34.21,34.23,59300.0,19.353,19.3812,19.336,19.3473,59300.0
2009-09-14 12:10:00,34.23,34.35,34.23,34.32,51500.0,19.3473,19.4151,19.3473,19.3982,51500.0
2009-09-14 12:20:00,34.33,34.4,34.31,34.38,38100.0,19.4038,19.4434,19.3925,19.4321,38100.0
2009-09-14 12:30:00,34.36,34.4,34.32,34.36,48100.0,19.4208,19.4434,19.3982,19.4208,48100.0
2009-09-14 12:40:00,34.37,34.38,34.27,34.27,47400.0,19.4264,19.4321,19.3699,19.3699,47400.0
2009-09-14 12:50:00,34.27,34.4,34.27,34.4,70700.0,19.3699,19.4434,19.3699,19.4434,70700.0
2009-09-14 13:00:00,34.4,34.4,34.3,34.33,69700.0,19.4434,19.4434,19.3869,19.4038,69700.0
2009-09-14 13:10:00,34.33,34.35,34.31,34.32,34300.0,19.4038,19.4151,19.3925,19.3982,34300.0
2009-09-14 13:20:00,34.32,34.38,34.32,34.38,53100.0,19.3982,19.4321,19.3982,19.4321,53100.0
2009-09-14 13:30:00,34.38,34.46,34.34,34.44,45700.0,19.4321,19.4773,19.4095,19.466,45700.0
2009-09-14 13:40:00,34.44,34.47,34.35,34.39,96200.0,19.466,19.483,19.4151,19.4378,96200.0
2009-09-14 13:50:00,34.38,34.43,34.32,34.42,132000.0,19.4321,19.4604,19.3982,19.4547,132000.0
2009-09-14 14:00:00,34.43,34.56,34.4,34.46,233200.0,19.4604,19.5338,19.4434,19.4773,233200.0
2009-09-14 14:10:00,34.47,34.57,34.47,34.52,57300.0,19.483,19.5395,19.483,19.5112,57300.0
2009-09-14 14:20:00,34.51,34.59,34.48,34.59,67600.0,19.5056,19.5508,19.4886,19.5508,67600.0
2009-09-14 14:30:00,34.59,34.7,34.59,34.69,94700.0,19.5508,19.613,19.5508,19.6073,94700.0
2009-09-14 14:40:00,34.69,34.73,34.65,34.66,106800.0,19.6073,19.6299,19.5847,19.5904,106800.0
2009-09-14 14:50:00,34.65,34.75,34.63,34.71,135200.0,19.5847,19.6412,19.5734,19.6186,135200.0
2009-09-14 15:00:00,34.74,34.77,34.7,34.77,186100.0,19.6356,19.6525,19.613,19.6525,186100.0
2009-09-14 15:10:00,34.77,34.77,34.72,34.75,71900.0,19.6525,19.6525,19.6243,19.6412,71900.0
2009-09-14 15:20:00,34.75,34.76,34.68,34.68,89800.0,19.6412,19.6469,19.6017,19.6017,89800.0
2009-09-14 15:30:00,34.69,34.72,34.62,34.63,166100.0,19.6073,19.6243,19.5677,19.5734,166100.0
2009-09-14 15:40:00,34.63,34.79,34.63,34.78,350800.0,19.5734,19.6638,19.5734,19.6582,350800.0
2009-09-14 15:50:00,34.79,34.87,34.79,34.84,501500.0,19.6638,19.7091,19.6638,19.6921,501500.0
2009-09-15 09:30:00,34.83,35.28,34.81,35.25,167900.0,19.6864,19.9408,19.6751,19.9238,167900.0
2009-09-15 09:40:00,35.22,35.53,35.22,35.4,252200.0,19.9069,20.0821,19.9069,20.0086,252200.0
2009-09-15 09:50:00,35.4,35.4,35.05,35.18,396900.0,20.0086,20.0086,19.8108,19.8843,396900.0
2009-09-15 10:00:00,35.18,35.18,34.87,35.16,338400.0,19.8843,19.8843,19.7091,19.873,338400.0
2009-09-15 10:10:00,35.16,35.17,34.83,34.99,235700.0,19.873,19.8786,19.6864,19.7769,235700.0
2009-09-15 10:20:00,34.98,35.18,34.94,35.16,195900.0,19.7712,19.8843,19.7486,19.873,195900.0
2009-09-15 10:30:00,35.16,35.27,35.14,35.19,63300.0,19.873,19.9351,19.8617,19.8899,63300.0
2009-09-15 10:40:00,35.21,35.32,35.18,35.22,63900.0,19.9012,19.9634,19.8843,19.9069,63900.0
2009-09-15 10:50:00,35.22,35.35,35.22,35.29,197800.0,19.9069,19.9804,19.9069,19.9464,197800.0
2009-09-15 11:00:00,35.29,35.37,35.24,35.35,150800.0,19.9464,19.9917,19.9182,19.9804,150800.0
2009-09-15 11:10:00,35.37,35.38,35.23,35.3,74400.0,19.9917,19.9973,19.9125,19.9521,74400.0
2009-09-15 11:20:00,35.3,35.36,35.17,35.18,74200.0,19.9521,19.986,19.8786,19.8843,74200.0
2009-09-15 11:30:00,35.18,35.26,35.17,35.26,53800.0,19.8843,19.9295,19.8786,19.9295,53800.0
2009-09-15 11:40:00,35.26,35.4,35.26,35.35,64500.0,19.9295,20.0086,19.9295,19.9804,64500.0
2009-09-15 11:50:00,35.35,35.38,35.26,35.27,68600.0,19.9804,19.9973,19.9295,19.9351,68600.0
2009-09-15 12:00:00,35.27,35.28,35.17,35.18,83700.0,19.9351,19.9408,19.8786,19.8843,83700.0
2009-09-15 12:10:00,35.19,35.19,35.11,35.13,31300.0,19.8899,19.8899,19.8447,19.856,31300.0
2009-09-15 12:20:00,35.13,35.22,35.1,35.21,37600.0,19.856,19.9069,19.8391,19.9012,37600.0
2009-09-15 12:30:00,35.21,35.27,35.19,35.27,55200.0,19.9012,19.9351,19.8899,19.9351,55200.0
2009-09-15 12:40:00,35.26,35.32,35.2,35.31,102800.0,19.9295,19.9634,19.8956,19.9577,102800.0
2009-09-15 12:50:00,35.3,35.39,35.29,35.36,105700.0,19.9521,20.003,19.9464,19.986,105700.0
2009-09-15 13:00:00,35.36,35.4,35.32,35.34,62200.0,19.986,20.0086,19.9634,19.9747,62200.0
2009-09-15 13:10:00,35.33,35.38,35.31,35.35,69300.0,19.9691,19.9973,19.9577,19.9804,69300.0
2009-09-15 13:20:00,35.35,35.37,35.29,35.31,105700.0,19.9804,19.9917,19.9464,19.9577,105700.0
2009-09-15 13:30:00,35.31,35.41,35.3,35.41,41600.0,19.9577,20.0143,19.9521,20.0143,41600.0
2009-09-15 13:40:00,35.4,35.44,35.36,35.38,27700.0,20.0086,20.0312,19.986,19.9973,27700.0
2009-09-15 13:50:00,35.38,35.41,35.36,35.37,51400.0,19.9973,20.0143,19.986,19.9917,51400.0
2009-09-15 14:00:00,35.36,35.36,35.25,35.26,93200.0,19.986,19.986,19.9238,19.9295,93200.0
2009-09-15 14:10:00,35.25,35.3,35.25,35.29,91300.0,19.9238,19.9521,19.9238,19.9464,91300.0
2009-09-15 14:20:00,35.29,35.3,35.22,35.23,45100.0,19.9464,19.9521,19.9069,19.9125,45100.0
2009-09-15 14:30:00,35.24,35.27,35.14,35.19,62300.0,19.9182,19.9351,19.8617,19.8899,62300.0
2009-09-15 14:40:00,35.2,35.21,35.13,35.19,100700.0,19.8956,19.9012,19.856,19.8899,100700.0
2009-09-15 14:50:00,35.19,35.29,35.18,35.27,96700.0,19.8899,19.9464,19.8843,19.9351,96700.0
2009-09-15 15:00:00,35.27,35.4,35.27,35.4,122600.0,19.9351,20.0086,19.9351,20.0086,122600.0
2009-09-15 15:10:00,35.39,35.43,35.36,35.42,97900.0,20.003,20.0256,19.986,20.0199,97900.0
2009-09-15 15:20:00,35.43,35.5,35.42,35.47,191000.0,20.0256,20.0651,20.0199,20.0482,191000.0
2009-09-15 15:30:00,35.48,35.49,35.41,35.46,159400.0,20.0538,20.0595,20.0143,20.0425,159400.0
2009-09-15 15:40:00,35.46,35.47,35.37,35.41,412400.0,20.0425,20.0482,19.9917,20.0143,412400.0
2009-09-15 15:50:00,35.41,35.54,35.41,35.45,346300.0,20.0143,20.0877,20.0143,20.0369,346300.0
2009-09-16 09:30:00,35.49,35.55,35.21,35.29,180100.0,20.0595,20.0934,19.9012,19.9464,180100.0
2009-09-16 09:40:00,35.27,35.51,35.18,35.37,208600.0,19.9351,20.0708,19.8843,19.9917,208600.0
2009-09-16 09:50:00,35.36,35.45,35.18,35.34,87500.0,19.986,20.0369,19.8843,19.9747,87500.0
2009-09-16 10:00:00,35.32,35.52,35.32,35.45,76000.0,19.9634,20.0764,19.9634,20.0369,76000.0
2009-09-16 10:10:00,35.47,35.47,35.2,35.27,141200.0,20.0482,20.0482,19.8956,19.9351,141200.0
2009-09-16 10:20:00,35.24,35.28,35.02,35.08,143500.0,19.9182,19.9408,19.7938,19.8277,143500.0
2009-09-16 10:30:00,35.08,35.2,35.08,35.18,77800.0,19.8277,19.8956,19.8277,19.8843,77800.0
2009-09-16 10:40:00,35.18,35.27,35.13,35.21,40500.0,19.8843,19.9351,19.856,19.9012,40500.0
2009-09-16 10:50:00,35.21,35.26,35.16,35.17,37000.0,19.9012,19.9295,19.873,19.8786,37000.0
2009-09-16 11:00:00,35.17,35.2,35.13,35.15,39600.0,19.8786,19.8956,19.856,19.8673,39600.0
2009-09-16 11:10:00,35.15,35.2,35.09,35.15,80400.0,19.8673,19.8956,19.8334,19.8673,80400.0
2009-09-16 11:20:00,35.15,35.15,35.02,35.02,83100.0,19.8673,19.8673,19.7938,19.7938,83100.0
2009-09-16 11:30:00,35.02,35.09,35.02,35.07,58900.0,19.7938,19.8334,19.7938,19.8221,58900.0
2009-09-16 11:40:00,35.08,35.24,35.06,35.14,133100.0,19.8277,19.9182,19.8164,19.8617,133100.0
2009-09-16 11:50:00,35.14,35.22,35.12,35.16,70900.0,19.8617,19.9069,19.8504,19.873,70900.0
2009-09-16 12:00:00,35.16,35.33,35.15,35.31,159000.0,19.873,19.9691,19.8673,19.9577,159000.0
2009-09-16 12:10:00,35.31,35.35,35.26,35.33,109200.0,19.9577,19.9804,19.9295,19.9691,109200.0
2009-09-16 12:20:00,35.33,35.43,35.33,35.36,85100.0,19.9691,20.0256,19.9691,19.986,85100.0
2009-09-16 12:30:00,35.36,35.41,35.26,35.27,145500.0,19.986,20.0143,19.9295,19.9351,145500.0
2009-09-16 12:40:00,35.27,35.4,35.27,35.37,116700.0,19.9351,20.0086,19.9351,19.9917,116700.0
2009-09-16 12:50:00,35.37,35.37,35.24,35.26,97900.0,19.9917,19.9917,19.9182,19.9295,97900.0
2009-09-16 13:00:00,35.26,35.35,35.26,35.35,32100.0,19.9295,19.9804,19.9295,19.9804,32100.0
2009-09-16 13:10:00,35.34,35.47,35.31,35.45,57900.0,19.9747,20.0482,19.9577,20.0369,57900.0
2009-09-16 13:20:00,35.46,35.52,35.43,35.43,88200.0,20.0425,20.0764,20.0256,20.0256,88200.0
2009-09-16 13:30:00,35.43,35.48,35.38,35.42,103800.0,20.0256,20.0538,19.9973,20.0199,103800.0
2009-09-16 13:40:00,35.41,35.47,35.36,35.36,50400.0,20.0143,20.0482,19.986,19.986,50400.0
2009-09-16 13:50:00,35.37,35.42,35.31,35.39,54900.0,19.9917,20.0199,19.9577,20.003,54900.0
2009-09-16 14:00:00,35.38,35.43,35.36,35.4,100500.0,19.9973,20.0256,19.986,20.0086,100500.0
2009-09-16 14:10:00,35.39,35.49,35.39,35.46,74000.0,20.003,20.0595,20.003,20.0425,74000.0
2009-09-16 14:20:00,35.47,35.47,35.37,35.39,73800.0,20.0482,20.0482,19.9917,20.003,73800.0
2009-09-16 14:30:00,35.39,35.53,35.38,35.51,123400.0,20.003,20.0821,19.9973,20.0708,123400.0
2009-09-16 14:40:00,35.51,35.55,35.4,35.44,143900.0,20.0708,20.0934,20.0086,20.0312,143900.0
2009-09-16 14:50:00,35.44,35.5,35.35,35.38,65900.0,20.0312,20.0651,19.9804,19.9973,65900.0
2009-09-16 15:00:00,35.36,35.41,35.34,35.34,176400.0,19.986,20.0143,19.9747,19.9747,176400.0
2009-09-16 15:10:00,35.34,35.42,35.29,35.41,189000.0,19.9747,20.0199,19.9464,20.0143,189000.0
2009-09-16 15:20:00,35.42,35.49,35.41,35.44,107300.0,20.0199,20.0595,20.0143,20.0312,107300.0
2009-09-16 15:30:00,35.43,35.44,35.38,35.39,136600.0,20.0256,20.0312,19.9973,20.003,136600.0
2009-09-16 15:40:00,35.39,35.51,35.38,35.49,213300.0,20.003,20.0708,19.9973,20.0595,213300.0
2009-09-16 15:50:00,35.49,35.57,35.45,35.51,520700.0,20.0595,20.1047,20.0369,20.0708,520700.0
2009-09-17 09:30:00,35.27,35.48,35.2,35.31,191600.0,19.9351,20.0538,19.8956,19.9577,191600.0
2009-09-17 09:40:00,35.32,35.34,35.12,35.25,164900.0,19.9634,19.9747,19.8504,19.9238,164900.0
2009-09-17 09:50:00,35.25,35.44,35.24,35.41,105100.0,19.9238,20.0312,19.9182,20.0143,105100.0
2009-09-17 10:00:00,35.42,35.52,35.24,35.42,237200.0,20.0199,20.0764,19.9182,20.0199,237200.0
2009-09-17 10:10:00,35.42,35.49,35.38,35.41,120100.0,20.0199,20.0595,19.9973,20.0143,120100.0
2009-09-17 10:20:00,35.42,35.46,35.2,35.23,113300.0,20.0199,20.0425,19.8956,19.9125,113300.0
2009-09-17 10:30:00,35.24,35.46,35.19,35.37,123500.0,19.9182,20.0425,19.8899,19.9917,123500.0
2009-09-17 10:40:00,35.37,35.38,35.21,35.32,71600.0,19.9917,19.9973,19.9012,19.9634,71600.0
2009-09-17 10:50:00,35.32,35.44,35.32,35.44,58200.0,19.9634,20.0312,19.9634,20.0312,58200.0
2009-09-17 11:00:00,35.43,35.44,35.29,35.29,87500.0,20.0256,20.0312,19.9464,19.9464,87500.0
2009-09-17 11:10:00,35.29,35.39,35.22,35.38,76200.0,19.9464,20.003,19.9069,19.9973,76200.0
2009-09-17 11:20:00,35.38,35.41,35.34,35.36,95100.0,19.9973,20.0143,19.9747,19.986,95100.0
2009-09-17 11:30:00,35.37,35.38,35.23,35.23,61200.0,19.9917,19.9973,19.9125,19.9125,61200.0
2009-09-17 11:40:00,35.23,35.28,35.14,35.16,131600.0,19.9125,19.9408,19.8617,19.873,131600.0
2009-09-17 11:50:00,35.17,35.18,35.01,35.05,239900.0,19.8786,19.8843,19.7882,19.8108,239900.0
2009-09-17 12:00:00,35.06,35.12,35.02,35.11,76900.0,19.8164,19.8504,19.7938,19.8447,76900.0
2009-09-17 12:10:00,35.12,35.13,34.88,34.89,112300.0,19.8504,19.856,19.7147,19.7204,112300.0
2009-09-17 12:20:00,34.88,34.95,34.79,34.94,92200.0,19.7147,19.7543,19.6638,19.7486,92200.0
2009-09-17 12:30:00,34.93,35.0,34.93,34.94,63900.0,19.743,19.7825,19.743,19.7486,63900.0
2009-09-17 12:40:00,34.94,34.95,34.58,34.65,190500.0,19.7486,19.7543,19.5451,19.5847,190500.0
2009-09-17 12:50:00,34.65,34.81,34.65,34.78,70100.0,19.5847,19.6751,19.5847,19.6582,70100.0
2009-09-17 13:00:00,34.79,34.79,34.66,34.74,115700.0,19.6638,19.6638,19.5904,19.6356,115700.0
2009-09-17 13:10:00,34.75,34.82,34.67,34.69,77000.0,19.6412,19.6808,19.596,19.6073,77000.0
2009-09-17 13:20:00,34.69,34.73,34.53,34.54,119500.0,19.6073,19.6299,19.5169,19.5225,119500.0
2009-09-17 13:30:00,34.55,34.58,34.52,34.57,63200.0,19.5282,19.5451,19.5112,19.5395,63200.0
2009-09-17 13:40:00,34.57,34.7,34.53,34.7,71500.0,19.5395,19.613,19.5169,19.613,71500.0
2009-09-17 13:50:00,34.7,34.83,34.7,34.82,60000.0,19.613,19.6864,19.613,19.6808,60000.0
2009-09-17 14:00:00,34.81,34.84,34.74,34.82,95800.0,19.6751,19.6921,19.6356,19.6808,95800.0
2009-09-17 14:10:00,34.82,34.89,34.82,34.87,65600.0,19.6808,19.7204,19.6808,19.7091,65600.0
2009-09-17 14:20:00,34.87,34.9,34.82,34.89,68700.0,19.7091,19.726,19.6808,19.7204,68700.0
2009-09-17 14:30:00,34.88,34.95,34.83,34.87,88400.0,19.7147,19.7543,19.6864,19.7091,88400.0
2009-09-17 14:40:00,34.87,35.0,34.83,34.99,95800.0,19.7091,19.7825,19.6864,19.7769,95800.0
2009-09-17 14:50:00,34.99,35.01,34.92,34.97,98400.0,19.7769,19.7882,19.7373,19.7656,98400.0
2009-09-17 15:00:00,34.98,34.98,34.85,34.97,134300.0,19.7712,19.7712,19.6977,19.7656,134300.0
2009-09-17 15:10:00,34.97,35.01,34.92,34.93,96800.0,19.7656,19.7882,19.7373,19.743,96800.0
2009-09-17 15:20:00,34.93,35.01,34.93,35.0,120100.0,19.743,19.7882,19.743,19.7825,120100.0
2009-09-17 15:30:00,35.0,35.0,34.89,34.89,121900.0,19.7825,19.7825,19.7204,19.7204,121900.0
2009-09-17 15:40:00,34.9,34.9,34.72,34.72,261000.0,19.726,19.726,19.6243,19.6243,261000.0
2009-09-17 15:50:00,34.72,34.86,34.72,34.86,603600.0,19.6243,19.7034,19.6243,19.7034,603600.0
2009-09-18 09:30:00,35.11,35.55,35.1,35.38,741500.0,19.8447,20.0934,19.8391,19.9973,741500.0
2009-09-18 09:40:00,35.36,35.55,35.3,35.52,101700.0,19.986,20.0934,19.9521,20.0764,101700.0
2009-09-18 09:50:00,35.52,35.53,35.27,35.29,111600.0,20.0764,20.0821,19.9351,19.9464,111600.0
2009-09-18 10:00:00,35.3,35.32,34.76,34.86,288800.0,19.9521,19.9634,19.6469,19.7034,288800.0
2009-09-18 10:10:00,34.85,35.17,34.84,35.16,85200.0,19.6977,19.8786,19.6921,19.873,85200.0
2009-09-18 10:20:00,35.17,35.29,35.16,35.26,92400.0,19.8786,19.9464,19.873,19.9295,92400.0
2009-09-18 10:30:00,35.26,35.48,35.23,35.45,73000.0,19.9295,20.0538,19.9125,20.0369,73000.0
2009-09-18 10:40:00,35.45,35.52,35.31,35.37,110600.0,20.0369,20.0764,19.9577,19.9917,110600.0
2009-09-18 10:50:00,35.36,35.46,35.33,35.44,70200.0,19.986,20.0425,19.9691,20.0312,70200.0
2009-09-18 11:00:00,35.43,35.51,35.4,35.43,101600.0,20.0256,20.0708,20.0086,20.0256,101600.0
2009-09-18 11:10:00,35.43,35.52,35.42,35.46,125700.0,20.0256,20.0764,20.0199,20.0425,125700.0
2009-09-18 11:20:00,35.46,35.51,35.46,35.47,46500.0,20.0425,20.0708,20.0425,20.0482,46500.0
2009-09-18 11:30:00,35.48,35.53,35.41,35.5,136700.0,20.0538,20.0821,20.0143,20.0651,136700.0
2009-09-18 11:40:00,35.49,35.62,35.39,35.39,97900.0,20.0595,20.133,20.003,20.003,97900.0
2009-09-18 11:50:00,35.38,35.38,35.22,35.24,90000.0,19.9973,19.9973,19.9069,19.9182,90000.0
2009-09-18 12:00:00,35.22,35.23,35.07,35.09,110700.0,19.9069,19.9125,19.8221,19.8334,110700.0
2009-09-18 12:10:00,35.1,35.2,35.1,35.17,171000.0,19.8391,19.8956,19.8391,19.8786,171000.0
2009-09-18 12:20:00,35.17,35.17,35.13,35.14,46500.0,19.8786,19.8786,19.856,19.8617,46500.0
2009-09-18 12:30:00,35.15,35.17,35.08,35.1,112400.0,19.8673,19.8786,19.8277,19.8391,112400.0
2009-09-18 12:40:00,35.1,35.17,35.08,35.1,72200.0,19.8391,19.8786,19.8277,19.8391,72200.0
2009-09-18 12:50:00,35.11,35.29,35.07,35.27,110400.0,19.8447,19.9464,19.8221,19.9351,110400.0
2009-09-18 13:00:00,35.26,35.37,35.22,35.37,79400.0,19.9295,19.9917,19.9069,19.9917,79400.0
2009-09-18 13:10:00,35.37,35.4,35.28,35.32,58300.0,19.9917,20.0086,19.9408,19.9634,58300.0
2009-09-18 13:20:00,35.32,35.4,35.3,35.37,41300.0,19.9634,20.0086,19.9521,19.9917,41300.0
2009-09-18 13:30:00,35.38,35.4,35.35,35.38,32200.0,19.9973,20.0086,19.9804,19.9973,32200.0
2009-09-18 13:40:00,35.38,35.49,35.37,35.44,85700.0,19.9973,20.0595,19.9917,20.0312,85700.0
2009-09-18 13:50:00,35.43,35.46,35.4,35.45,56400.0,20.0256,20.0425,20.0086,20.0369,56400.0
2009-09-18 14:00:00,35.45,35.53,35.43,35.51,69800.0,20.0369,20.0821,20.0256,20.0708,69800.0
2009-09-18 14:10:00,35.51,35.61,35.51,35.61,67800.0,20.0708,20.1273,20.0708,20.1273,67800.0
2009-09-18 14:20:00,35.6,35.61,35.51,35.51,40300.0,20.1217,20.1273,20.0708,20.0708,40300.0
2009-09-18 14:30:00,35.51,35.52,35.41,35.43,35400.0,20.0708,20.0764,20.0143,20.0256,35400.0
2009-09-18 14:40:00,35.43,35.43,35.37,35.37,42100.0,20.0256,20.0256,19.9917,19.9917,42100.0
2009-09-18 14:50:00,35.37,35.39,35.31,35.32,59000.0,19.9917,20.003,19.9577,19.9634,59000.0
2009-09-18 15:00:00,35.32,35.4,35.31,35.36,86500.0,19.9634,20.0086,19.9577,19.986,86500.0
2009-09-18 15:10:00,35.36,35.47,35.36,35.46,187000.0,19.986,20.0482,19.986,20.0425,187000.0
2009-09-18 15:20:00,35.46,35.57,35.46,35.54,138700.0,20.0425,20.1047,20.0425,20.0877,138700.0
2009-09-18 15:30:00,35.54,35.6,35.53,35.59,143800.0,20.0877,20.1217,20.0821,20.116,143800.0
2009-09-18 15:40:00,35.59,35.62,35.57,35.6,216500.0,20.116,20.133,20.1047,20.1217,216500.0
2009-09-18 15:50:00,35.61,35.61,35.52,35.53,520500.0,20.1273,20.1273,20.0764,20.0821,520500.0
2009-09-21 09:30:00,35.29,35.58,35.29,35.36,173100.0,19.9464,20.1104,19.9464,19.986,173100.0
2009-09-21 09:40:00,35.37,35.83,35.37,35.69,182200.0,19.9917,20.2517,19.9917,20.1725,182200.0
2009-09-21 09:50:00,35.68,35.74,35.28,35.41,121200.0,20.1669,20.2008,19.9408,20.0143,121200.0
2009-09-21 10:00:00,35.41,35.56,35.3,35.45,145200.0,20.0143,20.0991,19.9521,20.0369,145200.0
2009-09-21 10:10:00,35.44,35.47,35.31,35.38,81300.0,20.0312,20.0482,19.9577,19.9973,81300.0
2009-09-21 10:20:00,35.38,35.61,35.38,35.56,63700.0,19.9973,20.1273,19.9973,20.0991,63700.0
2009-09-21 10:30:00,35.55,35.59,35.43,35.48,46300.0,20.0934,20.116,20.0256,20.0538,46300.0
2009-09-21 10:40:00,35.47,35.55,35.45,35.5,42300.0,20.0482,20.0934,20.0369,20.0651,42300.0
2009-09-21 10:50:00,35.5,35.59,35.48,35.57,30500.0,20.0651,20.116,20.0538,20.1047,30500.0
2009-09-21 11:00:00,35.59,35.73,35.56,35.69,67800.0,20.116,20.1951,20.0991,20.1725,67800.0
2009-09-21 11:10:00,35.7,35.75,35.65,35.72,58200.0,20.1782,20.2064,20.1499,20.1895,58200.0
2009-09-21 11:20:00,35.73,35.75,35.68,35.69,81000.0,20.1951,20.2064,20.1669,20.1725,81000.0
2009-09-21 11:30:00,35.69,35.72,35.64,35.71,54500.0,20.1725,20.1895,20.1443,20.1838,54500.0
2009-09-21 11:40:00,35.71,35.72,35.47,35.5,62400.0,20.1838,20.1895,20.0482,20.0651,62400.0
2009-09-21 11:50:00,35.5,35.62,35.48,35.62,33300.0,20.0651,20.133,20.0538,20.133,33300.0
2009-09-21 12:00:00,35.62,35.65,35.6,35.6,24900.0,20.133,20.1499,20.1217,20.1217,24900.0
2009-09-21 12:10:00,35.6,35.63,35.52,35.52,21800.0,20.1217,20.1386,20.0764,20.0764,21800.0
2009-09-21 12:20:00,35.52,35.54,35.45,35.5,122300.0,20.0764,20.0877,20.0369,20.0651,122300.0
2009-09-21 12:30:00,35.49,35.51,35.46,35.5,25800.0,20.0595,20.0708,20.0425,20.0651,25800.0
2009-09-21 12:40:00,35.51,35.55,35.49,35.49,38100.0,20.0708,20.0934,20.0595,20.0595,38100.0
2009-09-21 12:50:00,35.49,35.49,35.41,35.44,31600.0,20.0595,20.0595,20.0143,20.0312,31600.0
2009-09-21 13:00:00,35.46,35.47,35.35,35.35,48800.0,20.0425,20.0482,19.9804,19.9804,48800.0
2009-09-21 13:10:00,35.36,35.38,35.33,35.38,36700.0,19.986,19.9973,19.9691,19.9973,36700.0
2009-09-21 13:20:00,35.38,35.4,35.36,35.37,39600.0,19.9973,20.0086,19.986,19.9917,39600.0
2009-09-21 13:30:00,35.37,35.38,35.37,35.37,15500.0,19.9917,19.9973,19.9917,19.9917,15500.0
2009-09-21 13:40:00,35.37,35.41,35.37,35.4,38600.0,19.9917,20.0143,19.9917,20.0086,38600.0
2009-09-21 13:50:00,35.41,35.53,35.4,35.52,49000.0,20.0143,20.0821,20.0086,20.0764,49000.0
2009-09-21 14:00:00,35.53,35.57,35.44,35.45,58600.0,20.0821,20.1047,20.0312,20.0369,58600.0
2009-09-21 14:10:00,35.44,35.48,35.39,35.48,38300.0,20.0312,20.0538,20.003,20.0538,38300.0
2009-09-21 14:20:00,35.48,35.5,35.46,35.48,20100.0,20.0538,20.0651,20.0425,20.0538,20100.0
2009-09-21 14:30:00,35.48,35.54,35.48,35.52,37900.0,20.0538,20.0877,20.0538,20.0764,37900.0
2009-09-21 14:40:00,35.53,35.57,35.52,35.57,26200.0,20.0821,20.1047,20.0764,20.1047,26200.0
2009-09-21 14:50:00,35.57,35.59,35.52,35.52,45500.0,20.1047,20.116,20.0764,20.0764,45500.0
2009-09-21 15:00:00,35.52,35.57,35.52,35.55,33200.0,20.0764,20.1047,20.0764,20.0934,33200.0
2009-09-21 15:10:00,35.55,35.67,35.55,35.65,79500.0,20.0934,20.1612,20.0934,20.1499,79500.0
2009-09-21 15:20:00,35.65,35.65,35.59,35.59,60600.0,20.1499,20.1499,20.116,20.116,60600.0
2009-09-21 15:30:00,35.59,35.59,35.48,35.52,133800.0,20.116,20.116,20.0538,20.0764,133800.0
2009-09-21 15:40:00,35.51,35.52,35.43,35.43,84700.0,20.0708,20.0764,20.0256,20.0256,84700.0
2009-09-21 15:50:00,35.44,35.5,35.4,35.48,232300.0,20.0312,20.0651,20.0086,20.0538,232300.0
2009-09-22 09:30:00,35.77,35.85,35.36,35.48,126900.0,20.2177,20.263,19.986,20.0538,126900.0
2009-09-22 09:40:00,35.49,35.64,35.41,35.58,74900.0,20.0595,20.1443,20.0143,20.1104,74900.0
2009-09-22 09:50:00,35.58,35.81,35.54,35.65,73700.0,20.1104,20.2404,20.0877,20.1499,73700.0
2009-09-22 10:00:00,35.68,35.76,35.55,35.76,61500.0,20.1669,20.2121,20.0934,20.2121,61500.0
2009-09-22 10:10:00,35.76,35.93,35.76,35.84,78100.0,20.2121,20.3082,20.2121,20.2573,78100.0
2009-09-22 10:20:00,35.86,36.04,35.79,35.89,91700.0,20.2686,20.3704,20.2291,20.2856,91700.0
2009-09-22 10:30:00,35.9,35.9,35.66,35.73,108800.0,20.2912,20.2912,20.1556,20.1951,108800.0
2009-09-22 10:40:00,35.73,35.87,35.73,35.84,39000.0,20.1951,20.2743,20.1951,20.2573,39000.0
2009-09-22 10:50:00,35.85,35.85,35.71,35.71,49700.0,20.263,20.263,20.1838,20.1838,49700.0
2009-09-22 11:00:00,35.72,35.77,35.71,35.76,43300.0,20.1895,20.2177,20.1838,20.2121,43300.0
2009-09-22 11:10:00,35.76,35.77,35.75,35.77,46400.0,20.2121,20.2177,20.2064,20.2177,46400.0
2009-09-22 11:20:00,35.77,35.86,35.75,35.81,54800.0,20.2177,20.2686,20.2064,20.2404,54800.0
2009-09-22 11:30:00,35.81,35.87,35.76,35.81,52700.0,20.2404,20.2743,20.2121,20.2404,52700.0
2009-09-22 11:40:00,35.82,35.87,35.81,35.83,62400.0,20.246,20.2743,20.2404,20.2517,62400.0
2009-09-22 11:50:00,35.84,35.86,35.82,35.85,27900.0,20.2573,20.2686,20.246,20.263,27900.0
2009-09-22 12:00:00,35.85,35.96,35.85,35.88,115200.0,20.263,20.3251,20.263,20.2799,115200.0
2009-09-22 12:10:00,35.88,35.95,35.85,35.93,69700.0,20.2799,20.3195,20.263,20.3082,69700.0
2009-09-22 12:20:00,35.93,35.97,35.9,35.96,43100.0,20.3082,20.3308,20.2912,20.3251,43100.0
2009-09-22 12:30:00,35.96,36.02,35.91,35.96,72000.0,20.3251,20.3591,20.2969,20.3251,72000.0
2009-09-22 12:40:00,35.96,35.96,35.85,35.91,28900.0,20.3251,20.3251,20.263,20.2969,28900.0
2009-09-22 12:50:00,35.91,35.98,35.91,35.96,34200.0,20.2969,20.3364,20.2969,20.3251,34200.0
2009-09-22 13:00:00,35.96,36.12,35.96,36.05,94500.0,20.3251,20.4156,20.3251,20.376,94500.0
2009-09-22 13:10:00,36.06,36.1,35.97,36.03,84400.0,20.3817,20.4043,20.3308,20.3647,84400.0
2009-09-22 13:20:00,36.03,36.03,35.94,35.96,59200.0,20.3647,20.3647,20.3138,20.3251,59200.0
2009-09-22 13:30:00,35.97,35.97,35.86,35.86,41100.0,20.3308,20.3308,20.2686,20.2686,41100.0
2009-09-22 13:40:00,35.87,35.95,35.85,35.94,40500.0,20.2743,20.3195,20.263,20.3138,40500.0
2009-09-22 13:50:00,35.94,35.97,35.87,35.89,34700.0,20.3138,20.3308,20.2743,20.2856,34700.0
2009-09-22 14:00:00,35.89,35.93,35.88,35.91,23500.0,20.2856,20.3082,20.2799,20.2969,23500.0
2009-09-22 14:10:00,35.91,35.91,35.84,35.84,19400.0,20.2969,20.2969,20.2573,20.2573,19400.0
2009-09-22 14:20:00,35.85,35.87,35.81,35.83,31700.0,20.263,20.2743,20.2404,20.2517,31700.0
2009-09-22 14:30:00,35.84,35.87,35.77,35.79,98600.0,20.2573,20.2743,20.2177,20.2291,98600.0
2009-09-22 14:40:00,35.8,35.86,35.79,35.8,63000.0,20.2347,20.2686,20.2291,20.2347,63000.0
2009-09-22 14:50:00,35.8,35.83,35.79,35.83,51400.0,20.2347,20.2517,20.2291,20.2517,51400.0
2009-09-22 15:00:00,35.83,35.84,35.76,35.78,74700.0,20.2517,20.2573,20.2121,20.2234,74700.0
2009-09-22 15:10:00,35.78,35.83,35.76,35.82,90000.0,20.2234,20.2517,20.2121,20.246,90000.0
2009-09-22 15:20:00,35.82,35.9,35.81,35.86,82400.0,20.246,20.2912,20.2404,20.2686,82400.0
2009-09-22 15:30:00,35.86,35.86,35.8,35.8,47300.0,20.2686,20.2686,20.2347,20.2347,47300.0
2009-09-22 15:40:00,35.81,35.87,35.77,35.83,138800.0,20.2404,20.2743,20.2177,20.2517,138800.0
2009-09-22 15:50:00,35.82,35.83,35.73,35.78,221900.0,20.246,20.2517,20.1951,20.2234,221900.0
2009-09-23 09:30:00,35.99,36.36,35.9,36.31,147500.0,20.3421,20.5512,20.2912,20.523,147500.0
2009-09-23 09:40:00,36.31,36.35,36.11,36.22,122100.0,20.523,20.5456,20.4099,20.4721,122100.0
2009-09-23 09:50:00,36.24,36.29,35.93,35.94,87100.0,20.4834,20.5117,20.3082,20.3138,87100.0
2009-09-23 10:00:00,35.94,35.95,35.78,35.78,112900.0,20.3138,20.3195,20.2234,20.2234,112900.0
2009-09-23 10:10:00,35.77,36.01,35.69,36.0,173400.0,20.2177,20.3534,20.1725,20.3477,173400.0
2009-09-23 10:20:00,36.0,36.07,35.9,36.05,84200.0,20.3477,20.3873,20.2912,20.376,84200.0
2009-09-23 10:30:00,36.04,36.08,35.82,35.83,109500.0,20.3704,20.393,20.246,20.2517,109500.0
2009-09-23 10:40:00,35.82,35.92,35.77,35.92,56900.0,20.246,20.3025,20.2177,20.3025,56900.0
2009-09-23 10:50:00,35.92,35.93,35.85,35.92,40600.0,20.3025,20.3082,20.263,20.3025,40600.0
2009-09-23 11:00:00,35.93,35.96,35.87,35.95,42600.0,20.3082,20.3251,20.2743,20.3195,42600.0
2009-09-23 11:10:00,35.95,35.99,35.92,35.98,25200.0,20.3195,20.3421,20.3025,20.3364,25200.0
2009-09-23 11:20:00,35.99,36.08,35.99,36.06,51400.0,20.3421,20.393,20.3421,20.3817,51400.0
2009-09-23 11:30:00,36.06,36.08,36.01,36.01,19900.0,20.3817,20.393,20.3534,20.3534,19900.0
2009-09-23 11:40:00,36.02,36.08,35.97,36.06,52600.0,20.3591,20.393,20.3308,20.3817,52600.0
2009-09-23 11:50:00,36.05,36.16,36.04,36.15,40500.0,20.376,20.4382,20.3704,20.4325,40500.0
2009-09-23 12:00:00,36.15,36.21,36.14,36.19,55800.0,20.4325,20.4664,20.4269,20.4551,55800.0
2009-09-23 12:10:00,36.19,36.19,36.03,36.03,45000.0,20.4551,20.4551,20.3647,20.3647,45000.0
2009-09-23 12:20:00,36.03,36.04,35.96,35.98,57700.0,20.3647,20.3704,20.3251,20.3364,57700.0
2009-09-23 12:30:00,35.98,36.02,35.88,35.88,37600.0,20.3364,20.3591,20.2799,20.2799,37600.0
2009-09-23 12:40:00,35.9,36.0,35.87,36.0,34200.0,20.2912,20.3477,20.2743,20.3477,34200.0
2009-09-23 12:50:00,35.99,35.99,35.97,35.99,12300.0,20.3421,20.3421,20.3308,20.3421,12300.0
2009-09-23 13:00:00,35.98,35.99,35.92,35.93,29300.0,20.3364,20.3421,20.3025,20.3082,29300.0
2009-09-23 13:10:00,35.93,35.96,35.92,35.96,16400.0,20.3082,20.3251,20.3025,20.3251,16400.0
2009-09-23 13:20:00,35.96,35.96,35.87,35.88,22600.0,20.3251,20.3251,20.2743,20.2799,22600.0
2009-09-23 13:30:00,35.88,35.95,35.88,35.94,30900.0,20.2799,20.3195,20.2799,20.3138,30900.0
2009-09-23 13:40:00,35.95,35.97,35.94,35.97,21600.0,20.3195,20.3308,20.3138,20.3308,21600.0
2009-09-23 13:50:00,35.97,35.97,35.9,35.93,31200.0,20.3308,20.3308,20.2912,20.3082,31200.0
2009-09-23 14:00:00,35.93,35.93,35.89,35.92,27300.0,20.3082,20.3082,20.2856,20.3025,27300.0
2009-09-23 14:10:00,35.92,35.98,35.84,35.98,89700.0,20.3025,20.3364,20.2573,20.3364,89700.0
2009-09-23 14:20:00,35.98,36.0,35.8,35.92,105700.0,20.3364,20.3477,20.2347,20.3025,105700.0
2009-09-23 14:30:00,35.91,36.17,35.88,36.15,160000.0,20.2969,20.4438,20.2799,20.4325,160000.0
2009-09-23 14:40:00,36.15,36.17,36.01,36.08,96700.0,20.4325,20.4438,20.3534,20.393,96700.0
2009-09-23 14:50:00,36.08,36.15,35.91,35.95,124600.0,20.393,20.4325,20.2969,20.3195,124600.0
2009-09-23 15:00:00,35.96,36.07,35.95,36.05,96100.0,20.3251,20.3873,20.3195,20.376,96100.0
2009-09-23 15:10:00,36.06,36.06,35.86,35.97,152000.0,20.3817,20.3817,20.2686,20.3308,152000.0
2009-09-23 15:20:00,35.96,35.97,35.82,35.85,205900.0,20.3251,20.3308,20.246,20.263,205900.0
2009-09-23 15:30:00,35.84,35.85,35.69,35.78,181900.0,20.2573,20.263,20.1725,20.2234,181900.0
2009-09-23 15:40:00,35.79,35.93,35.75,35.85,283200.0,20.2291,20.3082,20.2064,20.263,283200.0
2009-09-23 15:50:00,35.86,35.86,35.66,35.66,482500.0,20.2686,20.2686,20.1556,20.1556,482500.0
2009-09-24 09:30:00,35.98,36.0,35.58,35.64,240500.0,20.3364,20.3477,20.1104,20.1443,240500.0
2009-09-24 09:40:00,35.66,35.84,35.56,35.8,156400.0,20.1556,20.2573,20.0991,20.2347,156400.0
2009-09-24 09:50:00,35.79,35.84,35.67,35.72,142200.0,20.2291,20.2573,20.1612,20.1895,142200.0
2009-09-24 10:00:00,35.78,35.83,35.12,35.25,221300.0,20.2234,20.2517,19.8504,19.9238,221300.0
2009-09-24 10:10:00,35.27,35.35,35.0,35.03,128000.0,19.9351,19.9804,19.7825,19.7995,128000.0
2009-09-24 10:20:00,35.04,35.13,34.98,35.02,170100.0,19.8051,19.856,19.7712,19.7938,170100.0
2009-09-24 10:30:00,35.02,35.02,34.65,34.69,221500.0,19.7938,19.7938,19.5847,19.6073,221500.0
2009-09-24 10:40:00,34.7,34.93,34.57,34.84,278900.0,19.613,19.743,19.5395,19.6921,278900.0
2009-09-24 10:50:00,34.84,35.0,34.81,34.97,147100.0,19.6921,19.7825,19.6751,19.7656,147100.0
2009-09-24 11:00:00,34.97,35.05,34.89,35.05,126200.0,19.7656,19.8108,19.7204,19.8108,126200.0
2009-09-24 11:10:00,35.05,35.19,35.04,35.17,117000.0,19.8108,19.8899,19.8051,19.8786,117000.0
2009-09-24 11:20:00,35.18,35.2,35.13,35.15,110000.0,19.8843,19.8956,19.856,19.8673,110000.0
2009-09-24 11:30:00,35.14,35.22,35.05,35.05,98300.0,19.8617,19.9069,19.8108,19.8108,98300.0
2009-09-24 11:40:00,35.05,35.14,35.04,35.05,84100.0,19.8108,19.8617,19.8051,19.8108,84100.0
2009-09-24 11:50:00,35.05,35.06,34.88,34.92,99900.0,19.8108,19.8164,19.7147,19.7373,99900.0
2009-09-24 12:00:00,34.93,34.99,34.88,34.93,63000.0,19.743,19.7769,19.7147,19.743,63000.0
2009-09-24 12:10:00,34.94,34.98,34.91,34.93,40800.0,19.7486,19.7712,19.7317,19.743,40800.0
2009-09-24 12:20:00,34.94,34.98,34.92,34.94,39100.0,19.7486,19.7712,19.7373,19.7486,39100.0
2009-09-24 12:30:00,34.95,34.99,34.95,34.96,43900.0,19.7543,19.7769,19.7543,19.7599,43900.0
2009-09-24 12:40:00,34.96,34.97,34.9,34.9,61200.0,19.7599,19.7656,19.726,19.726,61200.0
2009-09-24 12:50:00,34.91,34.96,34.9,34.95,71800.0,19.7317,19.7599,19.726,19.7543,71800.0
2009-09-24 13:00:00,34.94,35.09,34.94,35.08,63400.0,19.7486,19.8334,19.7486,19.8277,63400.0
2009-09-24 13:10:00,35.07,35.11,35.07,35.09,85000.0,19.8221,19.8447,19.8221,19.8334,85000.0
2009-09-24 13:20:00,35.1,35.1,34.95,34.97,67000.0,19.8391,19.8391,19.7543,19.7656,67000.0
2009-09-24 13:30:00,34.97,34.97,34.89,34.9,38000.0,19.7656,19.7656,19.7204,19.726,38000.0
2009-09-24 13:40:00,34.9,34.93,34.8,34.88,70800.0,19.726,19.743,19.6695,19.7147,70800.0
2009-09-24 13:50:00,34.88,34.98,34.88,34.94,64200.0,19.7147,19.7712,19.7147,19.7486,64200.0
2009-09-24 14:00:00,34.93,34.99,34.88,34.93,66300.0,19.743,19.7769,19.7147,19.743,66300.0
2009-09-24 14:10:00,34.93,34.99,34.9,34.97,58600.0,19.743,19.7769,19.726,19.7656,58600.0
2009-09-24 14:20:00,34.97,35.01,34.92,34.96,78800.0,19.7656,19.7882,19.7373,19.7599,78800.0
2009-09-24 14:30:00,34.96,35.02,34.93,35.0,77800.0,19.7599,19.7938,19.743,19.7825,77800.0
2009-09-24 14:40:00,34.99,35.0,34.94,34.99,72400.0,19.7769,19.7825,19.7486,19.7769,72400.0
2009-09-24 14:50:00,34.99,35.05,34.98,35.04,101100.0,19.7769,19.8108,19.7712,19.8051,101100.0
2009-09-24 15:00:00,35.05,35.09,35.02,35.04,137200.0,19.8108,19.8334,19.7938,19.8051,137200.0
2009-09-24 15:10:00,35.03,35.18,35.02,35.15,129200.0,19.7995,19.8843,19.7938,19.8673,129200.0
2009-09-24 15:20:00,35.14,35.2,35.11,35.12,162400.0,19.8617,19.8956,19.8447,19.8504,162400.0
2009-09-24 15:30:00,35.11,35.16,35.05,35.06,155800.0,19.8447,19.873,19.8108,19.8164,155800.0
2009-09-24 15:40:00,35.07,35.15,35.05,35.1,114300.0,19.8221,19.8673,19.8108,19.8391,114300.0
2009-09-24 15:50:00,35.11,35.15,35.04,35.07,306900.0,19.8447,19.8673,19.8051,19.8221,306900.0
2009-09-25 09:30:00,35.06,35.11,34.58,34.61,148900.0,19.8164,19.8447,19.5451,19.5621,148900.0
2009-09-25 09:40:00,34.62,35.03,34.57,34.95,127500.0,19.5677,19.7995,19.5395,19.7543,127500.0
2009-09-25 09:50:00,34.95,35.21,34.89,35.01,127800.0,19.7543,19.9012,19.7204,19.7882,127800.0
2009-09-25 10:00:00,34.98,35.06,34.76,34.97,138800.0,19.7712,19.8164,19.6469,19.7656,138800.0
2009-09-25 10:10:00,34.97,35.24,34.94,35.15,126300.0,19.7656,19.9182,19.7486,19.8673,126300.0
2009-09-25 10:20:00,35.13,35.24,35.0,35.0,103100.0,19.856,19.9182,19.7825,19.7825,103100.0
2009-09-25 10:30:00,35.0,35.03,34.83,34.84,68700.0,19.7825,19.7995,19.6864,19.6921,68700.0
2009-09-25 10:40:00,34.83,34.95,34.79,34.9,61800.0,19.6864,19.7543,19.6638,19.726,61800.0
2009-09-25 10:50:00,34.9,34.96,34.85,34.92,67000.0,19.726,19.7599,19.6977,19.7373,67000.0
2009-09-25 11:00:00,34.92,35.1,34.91,34.99,102300.0,19.7373,19.8391,19.7317,19.7769,102300.0
2009-09-25 11:10:00,34.96,34.98,34.86,34.97,58300.0,19.7599,19.7712,19.7034,19.7656,58300.0
2009-09-25 11:20:00,34.98,35.01,34.92,34.94,35700.0,19.7712,19.7882,19.7373,19.7486,35700.0
2009-09-25 11:30:00,34.95,35.05,34.95,35.05,50700.0,19.7543,19.8108,19.7543,19.8108,50700.0
2009-09-25 11:40:00,35.05,35.1,35.02,35.07,57800.0,19.8108,19.8391,19.7938,19.8221,57800.0
2009-09-25 11:50:00,35.07,35.12,34.91,34.91,61000.0,19.8221,19.8504,19.7317,19.7317,61000.0
2009-09-25 12:00:00,34.9,34.93,34.85,34.91,36900.0,19.726,19.743,19.6977,19.7317,36900.0
2009-09-25 12:10:00,34.91,34.97,34.82,34.87,52600.0,19.7317,19.7656,19.6808,19.7091,52600.0
2009-09-25 12:20:00,34.85,34.95,34.8,34.91,61500.0,19.6977,19.7543,19.6695,19.7317,61500.0
2009-09-25 12:30:00,34.91,34.96,34.89,34.89,33600.0,19.7317,19.7599,19.7204,19.7204,33600.0
2009-09-25 12:40:00,34.89,34.9,34.84,34.86,24800.0,19.7204,19.726,19.6921,19.7034,24800.0
2009-09-25 12:50:00,34.86,34.89,34.85,34.89,18600.0,19.7034,19.7204,19.6977,19.7204,18600.0
2009-09-25 13:00:00,34.89,34.89,34.85,34.87,19800.0,19.7204,19.7204,19.6977,19.7091,19800.0
2009-09-25 13:10:00,34.88,34.89,34.83,34.87,26100.0,19.7147,19.7204,19.6864,19.7091,26100.0
2009-09-25 13:20:00,34.87,34.97,34.81,34.95,71500.0,19.7091,19.7656,19.6751,19.7543,71500.0
2009-09-25 13:30:00,34.95,34.97,34.92,34.92,21000.0,19.7543,19.7656,19.7373,19.7373,21000.0
2009-09-25 13:40:00,34.93,34.95,34.9,34.91,33700.0,19.743,19.7543,19.726,19.7317,33700.0
2009-09-25 13:50:00,34.91,35.12,34.9,35.12,66400.0,19.7317,19.8504,19.726,19.8504,66400.0
2009-09-25 14:00:00,35.11,35.15,35.07,35.1,92900.0,19.8447,19.8673,19.8221,19.8391,92900.0
2009-09-25 14:10:00,35.1,35.11,34.99,35.02,41100.0,19.8391,19.8447,19.7769,19.7938,41100.0
2009-09-25 14:20:00,35.01,35.08,35.01,35.03,23400.0,19.7882,19.8277,19.7882,19.7995,23400.0
2009-09-25 14:30:00,35.03,35.05,34.96,35.04,62600.0,19.7995,19.8108,19.7599,19.8051,62600.0
2009-09-25 14:40:00,35.04,35.05,34.96,34.97,29800.0,19.8051,19.8108,19.7599,19.7656,29800.0
2009-09-25 14:50:00,34.97,35.08,34.96,35.08,30800.0,19.7656,19.8277,19.7599,19.8277,30800.0
2009-09-25 15:00:00,35.06,35.07,35.0,35.0,41400.0,19.8164,19.8221,19.7825,19.7825,41400.0
2009-09-25 15:10:00,35.0,35.01,34.94,34.97,36200.0,19.7825,19.7882,19.7486,19.7656,36200.0
2009-09-25 15:20:00,34.97,35.05,34.97,34.99,36000.0,19.7656,19.8108,19.7656,19.7769,36000.0
2009-09-25 15:30:00,34.99,35.0,34.93,34.93,62000.0,19.7769,19.7825,19.743,19.743,62000.0
2009-09-25 15:40:00,34.93,34.95,34.88,34.91,145600.0,19.743,19.7543,19.7147,19.7317,145600.0
2009-09-25 15:50:00,34.92,34.99,34.9,34.95,163500.0,19.7373,19.7769,19.726,19.7543,163500.0
2009-09-28 09:30:00,35.13,35.23,35.06,35.1,51300.0,19.856,19.9125,19.8164,19.8391,51300.0
2009-09-28 09:40:00,35.1,35.47,35.07,35.34,200600.0,19.8391,20.0482,19.8221,19.9747,200600.0
2009-09-28 09:50:00,35.35,35.42,35.27,35.4,100300.0,19.9804,20.0199,19.9351,20.0086,100300.0
2009-09-28 10:00:00,35.41,35.6,35.41,35.48,172700.0,20.0143,20.1217,20.0143,20.0538,172700.0
2009-09-28 10:10:00,35.49,35.49,35.34,35.38,48300.0,20.0595,20.0595,19.9747,19.9973,48300.0
2009-09-28 10:20:00,35.38,35.42,35.34,35.42,64700.0,19.9973,20.0199,19.9747,20.0199,64700.0
2009-09-28 10:30:00,35.42,35.54,35.42,35.46,105000.0,20.0199,20.0877,20.0199,20.0425,105000.0
2009-09-28 10:40:00,35.45,35.48,35.41,35.43,54800.0,20.0369,20.0538,20.0143,20.0256,54800.0
2009-09-28 10:50:00,35.44,35.5,35.43,35.49,34900.0,20.0312,20.0651,20.0256,20.0595,34900.0
2009-09-28 11:00:00,35.49,35.67,35.49,35.64,86000.0,20.0595,20.1612,20.0595,20.1443,86000.0
2009-09-28 11:10:00,35.64,35.64,35.6,35.6,44100.0,20.1443,20.1443,20.1217,20.1217,44100.0
2009-09-28 11:20:00,35.61,35.66,35.6,35.63,68400.0,20.1273,20.1556,20.1217,20.1386,68400.0
2009-09-28 11:30:00,35.65,35.74,35.64,35.71,80000.0,20.1499,20.2008,20.1443,20.1838,80000.0
2009-09-28 11:40:00,35.72,35.76,35.71,35.74,35800.0,20.1895,20.2121,20.1838,20.2008,35800.0
2009-09-28 11:50:00,35.74,35.75,35.7,35.72,56100.0,20.2008,20.2064,20.1782,20.1895,56100.0
2009-09-28 12:00:00,35.72,35.84,35.72,35.75,92900.0,20.1895,20.2573,20.1895,20.2064,92900.0
2009-09-28 12:10:00,35.76,35.76,35.7,35.75,32300.0,20.2121,20.2121,20.1782,20.2064,32300.0
2009-09-28 12:20:00,35.75,35.8,35.74,35.77,41200.0,20.2064,20.2347,20.2008,20.2177,41200.0
2009-09-28 12:30:00,35.78,35.8,35.74,35.75,37700.0,20.2234,20.2347,20.2008,20.2064,37700.0
2009-09-28 12:40:00,35.76,35.81,35.76,35.79,33900.0,20.2121,20.2404,20.2121,20.2291,33900.0
2009-09-28 12:50:00,35.78,35.79,35.7,35.72,35000.0,20.2234,20.2291,20.1782,20.1895,35000.0
2009-09-28 13:00:00,35.74,35.84,35.73,35.82,32200.0,20.2008,20.2573,20.1951,20.246,32200.0
2009-09-28 13:10:00,35.82,35.9,35.82,35.84,47800.0,20.246,20.2912,20.246,20.2573,47800.0
2009-09-28 13:20:00,35.85,35.9,35.81,35.89,27100.0,20.263,20.2912,20.2404,20.2856,27100.0
2009-09-28 13:30:00,35.9,35.94,35.89,35.9,60900.0,20.2912,20.3138,20.2856,20.2912,60900.0
2009-09-28 13:40:00,35.9,35.95,35.9,35.91,31700.0,20.2912,20.3195,20.2912,20.2969,31700.0
2009-09-28 13:50:00,35.91,35.92,35.79,35.8,47400.0,20.2969,20.3025,20.2291,20.2347,47400.0
2009-09-28 14:00:00,35.81,35.83,35.74,35.75,33400.0,20.2404,20.2517,20.2008,20.2064,33400.0
2009-09-28 14:10:00,35.74,35.78,35.71,35.77,60400.0,20.2008,20.2234,20.1838,20.2177,60400.0
2009-09-28 14:20:00,35.77,35.78,35.73,35.73,82900.0,20.2177,20.2234,20.1951,20.1951,82900.0
2009-09-28 14:30:00,35.73,35.74,35.62,35.64,79000.0,20.1951,20.2008,20.133,20.1443,79000.0
2009-09-28 14:40:00,35.65,35.66,35.6,35.62,47000.0,20.1499,20.1556,20.1217,20.133,47000.0
2009-09-28 14:50:00,35.62,35.63,35.57,35.57,40200.0,20.133,20.1386,20.1047,20.1047,40200.0
2009-09-28 15:00:00,35.57,35.61,35.53,35.61,71500.0,20.1047,20.1273,20.0821,20.1273,71500.0
2009-09-28 15:10:00,35.6,35.65,35.58,35.65,52600.0,20.1217,20.1499,20.1104,20.1499,52600.0
2009-09-28 15:20:00,35.64,35.66,35.58,35.59,82500.0,20.1443,20.1556,20.1104,20.116,82500.0
2009-09-28 15:30:00,35.59,35.59,35.54,35.58,76500.0,20.116,20.116,20.0877,20.1104,76500.0
2009-09-28 15:40:00,35.58,35.6,35.55,35.57,142800.0,20.1104,20.1217,20.0934,20.1047,142800.0
2009-09-28 15:50:00,35.56,35.66,35.54,35.66,398700.0,20.0991,20.1556,20.0877,20.1556,398700.0
2009-09-29 09:30:00,35.51,35.91,35.51,35.78,115100.0,20.0708,20.2969,20.0708,20.2234,115100.0
2009-09-29 09:40:00,35.81,35.98,35.75,35.75,99200.0,20.2404,20.3364,20.2064,20.2064,99200.0
2009-09-29 09:50:00,35.77,35.93,35.69,35.85,81400.0,20.2177,20.3082,20.1725,20.263,81400.0
2009-09-29 10:00:00,35.81,35.81,35.3,35.62,253300.0,20.2404,20.2404,19.9521,20.133,253300.0
2009-09-29 10:10:00,35.62,35.65,35.47,35.49,46500.0,20.133,20.1499,20.0482,20.0595,46500.0
2009-09-29 10:20:00,35.48,35.49,35.34,35.37,64500.0,20.0538,20.0595,19.9747,19.9917,64500.0
2009-09-29 10:30:00,35.37,35.54,35.37,35.54,135900.0,19.9917,20.0877,19.9917,20.0877,135900.0
2009-09-29 10:40:00,35.54,35.63,35.46,35.53,27800.0,20.0877,20.1386,20.0425,20.0821,27800.0
2009-09-29 10:50:00,35.54,35.54,35.26,35.28,53800.0,20.0877,20.0877,19.9295,19.9408,53800.0
2009-09-29 11:00:00,35.28,35.31,35.2,35.22,58900.0,19.9408,19.9577,19.8956,19.9069,58900.0
2009-09-29 11:10:00,35.22,35.29,35.17,35.28,54700.0,19.9069,19.9464,19.8786,19.9408,54700.0
2009-09-29 11:20:00,35.3,35.35,35.24,35.34,31200.0,19.9521,19.9804,19.9182,19.9747,31200.0
2009-09-29 11:30:00,35.34,35.37,35.19,35.2,48000.0,19.9747,19.9917,19.8899,19.8956,48000.0
2009-09-29 11:40:00,35.21,35.25,35.08,35.19,93000.0,19.9012,19.9238,19.8277,19.8899,93000.0
2009-09-29 11:50:00,35.19,35.27,35.19,35.2,38400.0,19.8899,19.9351,19.8899,19.8956,38400.0
2009-09-29 12:00:00,35.2,35.29,35.16,35.29,88700.0,19.8956,19.9464,19.873,19.9464,88700.0
2009-09-29 12:10:00,35.29,35.4,35.28,35.36,58400.0,19.9464,20.0086,19.9408,19.986,58400.0
2009-09-29 12:20:00,35.37,35.38,35.25,35.3,28200.0,19.9917,19.9973,19.9238,19.9521,28200.0
2009-09-29 12:30:00,35.3,35.39,35.26,35.39,30400.0,19.9521,20.003,19.9295,20.003,30400.0
2009-09-29 12:40:00,35.39,35.41,35.34,35.4,17100.0,20.003,20.0143,19.9747,20.0086,17100.0
2009-09-29 12:50:00,35.39,35.51,35.37,35.51,44700.0,20.003,20.0708,19.9917,20.0708,44700.0
2009-09-29 13:00:00,35.52,35.62,35.52,35.58,57400.0,20.0764,20.133,20.0764,20.1104,57400.0
2009-09-29 13:10:00,35.58,35.62,35.48,35.5,36500.0,20.1104,20.133,20.0538,20.0651,36500.0
2009-09-29 13:20:00,35.51,35.53,35.49,35.52,21100.0,20.0708,20.0821,20.0595,20.0764,21100.0
2009-09-29 13:30:00,35.53,35.53,35.49,35.5,35000.0,20.0821,20.0821,20.0595,20.0651,35000.0
2009-09-29 13:40:00,35.51,35.52,35.42,35.42,38900.0,20.0708,20.0764,20.0199,20.0199,38900.0
2009-09-29 13:50:00,35.42,35.5,35.42,35.48,30200.0,20.0199,20.0651,20.0199,20.0538,30200.0
2009-09-29 14:00:00,35.49,35.5,35.35,35.37,24200.0,20.0595,20.0651,19.9804,19.9917,24200.0
2009-09-29 14:10:00,35.37,35.42,35.34,35.41,34200.0,19.9917,20.0199,19.9747,20.0143,34200.0
2009-09-29 14:20:00,35.4,35.44,35.4,35.42,25700.0,20.0086,20.0312,20.0086,20.0199,25700.0
2009-09-29 14:30:00,35.43,35.44,35.36,35.39,45000.0,20.0256,20.0312,19.986,20.003,45000.0
2009-09-29 14:40:00,35.39,35.41,35.36,35.36,42400.0,20.003,20.0143,19.986,19.986,42400.0
2009-09-29 14:50:00,35.36,35.42,35.34,35.36,43100.0,19.986,20.0199,19.9747,19.986,43100.0
2009-09-29 15:00:00,35.37,35.43,35.36,35.42,39700.0,19.9917,20.0256,19.986,20.0199,39700.0
2009-09-29 15:10:00,35.42,35.44,35.38,35.39,56600.0,20.0199,20.0312,19.9973,20.003,56600.0
2009-09-29 15:20:00,35.39,35.44,35.33,35.35,41300.0,20.003,20.0312,19.9691,19.9804,41300.0
2009-09-29 15:30:00,35.35,35.4,35.32,35.4,74800.0,19.9804,20.0086,19.9634,20.0086,74800.0
2009-09-29 15:40:00,35.4,35.43,35.36,35.42,171200.0,20.0086,20.0256,19.986,20.0199,171200.0
2009-09-29 15:50:00,35.41,35.42,35.31,35.35,266100.0,20.0143,20.0199,19.9577,19.9804,266100.0
2009-09-30 09:30:00,35.4,35.95,35.33,35.91,99100.0,20.0086,20.3195,19.9691,20.2969,99100.0
2009-09-30 09:40:00,35.91,35.96,35.31,35.33,190400.0,20.2969,20.3251,19.9577,19.9691,190400.0
2009-09-30 09:50:00,35.33,35.44,34.92,35.08,177500.0,19.9691,20.0312,19.7373,19.8277,177500.0
2009-09-30 10:00:00,35.06,35.15,34.79,34.8,177900.0,19.8164,19.8673,19.6638,19.6695,177900.0
2009-09-30 10:10:00,34.8,34.94,34.78,34.9,94100.0,19.6695,19.7486,19.6582,19.726,94100.0
2009-09-30 10:20:00,34.89,34.96,34.85,34.96,101700.0,19.7204,19.7599,19.6977,19.7599,101700.0
2009-09-30 10:30:00,34.96,35.19,34.86,35.19,139200.0,19.7599,19.8899,19.7034,19.8899,139200.0
2009-09-30 10:40:00,35.17,35.28,35.11,35.24,57800.0,19.8786,19.9408,19.8447,19.9182,57800.0
2009-09-30 10:50:00,35.24,35.3,35.22,35.25,92100.0,19.9182,19.9521,19.9069,19.9238,92100.0
2009-09-30 11:00:00,35.27,35.4,35.27,35.31,76900.0,19.9351,20.0086,19.9351,19.9577,76900.0
2009-09-30 11:10:00,35.31,35.4,35.3,35.39,87200.0,19.9577,20.0086,19.9521,20.003,87200.0
2009-09-30 11:20:00,35.39,35.49,35.38,35.42,49800.0,20.003,20.0595,19.9973,20.0199,49800.0
2009-09-30 11:30:00,35.41,35.48,35.4,35.43,33800.0,20.0143,20.0538,20.0086,20.0256,33800.0
2009-09-30 11:40:00,35.43,35.45,35.38,35.45,39800.0,20.0256,20.0369,19.9973,20.0369,39800.0
2009-09-30 11:50:00,35.46,35.65,35.45,35.61,97100.0,20.0425,20.1499,20.0369,20.1273,97100.0
2009-09-30 12:00:00,35.59,35.6,35.5,35.51,58100.0,20.116,20.1217,20.0651,20.0708,58100.0
2009-09-30 12:10:00,35.51,35.69,35.51,35.61,106200.0,20.0708,20.1725,20.0708,20.1273,106200.0
2009-09-30 12:20:00,35.6,35.7,35.59,35.62,80200.0,20.1217,20.1782,20.116,20.133,80200.0
2009-09-30 12:30:00,35.62,35.82,35.62,35.75,100400.0,20.133,20.246,20.133,20.2064,100400.0
2009-09-30 12:40:00,35.74,35.95,35.74,35.85,142200.0,20.2008,20.3195,20.2008,20.263,142200.0
2009-09-30 12:50:00,35.86,36.0,35.85,35.99,129800.0,20.2686,20.3477,20.263,20.3421,129800.0
2009-09-30 13:00:00,35.99,36.24,35.99,36.02,158500.0,20.3421,20.4834,20.3421,20.3591,158500.0
2009-09-30 13:10:00,36.01,36.04,35.97,35.98,48900.0,20.3534,20.3704,20.3308,20.3364,48900.0
2009-09-30 13:20:00,35.99,36.1,35.98,36.1,31000.0,20.3421,20.4043,20.3364,20.4043,31000.0
2009-09-30 13:30:00,36.1,36.19,36.03,36.03,68800.0,20.4043,20.4551,20.3647,20.3647,68800.0
2009-09-30 13:40:00,36.02,36.05,35.96,36.05,34100.0,20.3591,20.376,20.3251,20.376,34100.0
2009-09-30 13:50:00,36.05,36.14,35.96,35.97,101400.0,20.376,20.4269,20.3251,20.3308,101400.0
2009-09-30 14:00:00,35.97,36.0,35.94,36.0,109800.0,20.3308,20.3477,20.3138,20.3477,109800.0
2009-09-30 14:10:00,36.0,36.12,35.99,36.11,61600.0,20.3477,20.4156,20.3421,20.4099,61600.0
2009-09-30 14:20:00,36.11,36.12,36.0,36.04,57200.0,20.4099,20.4156,20.3477,20.3704,57200.0
2009-09-30 14:30:00,36.03,36.04,35.93,35.93,89600.0,20.3647,20.3704,20.3082,20.3082,89600.0
2009-09-30 14:40:00,35.92,35.97,35.85,35.86,79300.0,20.3025,20.3308,20.263,20.2686,79300.0
2009-09-30 14:50:00,35.87,35.87,35.73,35.73,91200.0,20.2743,20.2743,20.1951,20.1951,91200.0
2009-09-30 15:00:00,35.71,35.77,35.67,35.76,133400.0,20.1838,20.2177,20.1612,20.2121,133400.0
2009-09-30 15:10:00,35.76,35.8,35.64,35.79,88700.0,20.2121,20.2347,20.1443,20.2291,88700.0
2009-09-30 15:20:00,35.79,35.84,35.73,35.77,106800.0,20.2291,20.2573,20.1951,20.2177,106800.0
2009-09-30 15:30:00,35.77,35.89,35.72,35.79,230400.0,20.2177,20.2856,20.1895,20.2291,230400.0
2009-09-30 15:40:00,35.78,35.85,35.71,35.83,186500.0,20.2234,20.263,20.1838,20.2517,186500.0
2009-09-30 15:50:00,35.83,35.95,35.83,35.89,361200.0,20.2517,20.3195,20.2517,20.2856,361200.0
2009-10-01 09:30:00,35.71,36.08,35.28,35.45,191400.0,20.1838,20.393,19.9408,20.0369,191400.0
2009-10-01 09:40:00,35.43,35.68,35.37,35.49,133500.0,20.0256,20.1669,19.9917,20.0595,133500.0
2009-10-01 09:50:00,35.49,35.49,35.23,35.34,126200.0,20.0595,20.0595,19.9125,19.9747,126200.0
2009-10-01 10:00:00,35.34,35.42,34.93,34.96,197800.0,19.9747,20.0199,19.743,19.7599,197800.0
2009-10-01 10:10:00,34.94,35.11,34.87,34.92,113900.0,19.7486,19.8447,19.7091,19.7373,113900.0
2009-10-01 10:20:00,34.91,35.01,34.82,34.93,82500.0,19.7317,19.7882,19.6808,19.743,82500.0
2009-10-01 10:30:00,34.91,35.0,34.87,34.88,56400.0,19.7317,19.7825,19.7091,19.7147,56400.0
2009-10-01 10:40:00,34.9,34.95,34.69,34.7,81000.0,19.726,19.7543,19.6073,19.613,81000.0
2009-10-01 10:50:00,34.69,34.71,34.57,34.63,144400.0,19.6073,19.6186,19.5395,19.5734,144400.0
2009-10-01 11:00:00,34.62,34.62,34.18,34.18,210300.0,19.5677,19.5677,19.3191,19.3191,210300.0
2009-10-01 11:10:00,34.18,34.42,34.13,34.39,118400.0,19.3191,19.4547,19.2908,19.4378,118400.0
2009-10-01 11:20:00,34.4,34.42,34.15,34.16,101200.0,19.4434,19.4547,19.3021,19.3078,101200.0
2009-10-01 11:30:00,34.18,34.26,34.17,34.26,62200.0,19.3191,19.3643,19.3134,19.3643,62200.0
2009-10-01 11:40:00,34.27,34.34,34.27,34.34,44200.0,19.3699,19.4095,19.3699,19.4095,44200.0
2009-10-01 11:50:00,34.34,34.4,34.34,34.4,64500.0,19.4095,19.4434,19.4095,19.4434,64500.0
2009-10-01 12:00:00,34.4,34.44,34.32,34.42,74300.0,19.4434,19.466,19.3982,19.4547,74300.0
2009-10-01 12:10:00,34.44,34.51,34.44,34.47,37700.0,19.466,19.5056,19.466,19.483,37700.0
2009-10-01 12:20:00,34.5,34.55,34.44,34.46,64300.0,19.4999,19.5282,19.466,19.4773,64300.0
2009-10-01 12:30:00,34.47,34.55,34.46,34.46,28800.0,19.483,19.5282,19.4773,19.4773,28800.0
2009-10-01 12:40:00,34.46,34.46,34.37,34.42,55100.0,19.4773,19.4773,19.4264,19.4547,55100.0
2009-10-01 12:50:00,34.42,34.48,34.4,34.42,41400.0,19.4547,19.4886,19.4434,19.4547,41400.0
2009-10-01 13:00:00,34.42,34.45,34.32,34.32,57400.0,19.4547,19.4717,19.3982,19.3982,57400.0
2009-10-01 13:10:00,34.32,34.35,34.3,34.3,79600.0,19.3982,19.4151,19.3869,19.3869,79600.0
2009-10-01 13:20:00,34.3,34.36,34.26,34.34,124400.0,19.3869,19.4208,19.3643,19.4095,124400.0
2009-10-01 13:30:00,34.35,34.37,34.3,34.33,101300.0,19.4151,19.4264,19.3869,19.4038,101300.0
2009-10-01 13:40:00,34.34,34.46,34.31,34.45,94300.0,19.4095,19.4773,19.3925,19.4717,94300.0
2009-10-01 13:50:00,34.45,34.47,34.4,34.44,40900.0,19.4717,19.483,19.4434,19.466,40900.0
2009-10-01 14:00:00,34.46,34.49,34.4,34.49,74800.0,19.4773,19.4943,19.4434,19.4943,74800.0
2009-10-01 14:10:00,34.49,34.51,34.47,34.48,54600.0,19.4943,19.5056,19.483,19.4886,54600.0
2009-10-01 14:20:00,34.48,34.55,34.44,34.51,58900.0,19.4886,19.5282,19.466,19.5056,58900.0
2009-10-01 14:30:00,34.51,34.51,34.41,34.44,67500.0,19.5056,19.5056,19.4491,19.466,67500.0
2009-10-01 14:40:00,34.44,34.49,34.38,34.47,90000.0,19.466,19.4943,19.4321,19.483,90000.0
2009-10-01 14:50:00,34.46,34.48,34.42,34.42,47400.0,19.4773,19.4886,19.4547,19.4547,47400.0
2009-10-01 15:00:00,34.42,34.44,34.34,34.36,224000.0,19.4547,19.466,19.4095,19.4208,224000.0
2009-10-01 15:10:00,34.37,34.42,34.35,34.4,68200.0,19.4264,19.4547,19.4151,19.4434,68200.0
2009-10-01 15:20:00,34.4,34.4,34.32,34.36,128500.0,19.4434,19.4434,19.3982,19.4208,128500.0
2009-10-01 15:30:00,34.36,34.43,34.35,34.39,136000.0,19.4208,19.4604,19.4151,19.4378,136000.0
2009-10-01 15:40:00,34.39,34.47,34.38,34.46,243100.0,19.4378,19.483,19.4321,19.4773,243100.0
2009-10-01 15:50:00,34.46,34.46,34.2,34.21,681500.0,19.4773,19.4773,19.3304,19.336,681500.0
2009-10-02 09:30:00,33.79,34.01,33.53,33.76,287700.0,19.0986,19.223,18.9517,19.0817,287700.0
2009-10-02 09:40:00,33.77,34.12,33.74,34.07,133600.0,19.0873,19.2851,19.0704,19.2569,133600.0
2009-10-02 09:50:00,34.07,34.16,33.94,33.94,139600.0,19.2569,19.3078,19.1834,19.1834,139600.0
2009-10-02 10:00:00,33.94,34.12,33.84,33.95,232100.0,19.1834,19.2851,19.1269,19.1891,232100.0
2009-10-02 10:10:00,33.95,34.12,33.78,33.79,162700.0,19.1891,19.2851,19.093,19.0986,162700.0
2009-10-02 10:20:00,33.79,34.06,33.78,33.95,155500.0,19.0986,19.2512,19.093,19.1891,155500.0
2009-10-02 10:30:00,33.95,34.25,33.92,34.16,156700.0,19.1891,19.3586,19.1721,19.3078,156700.0
2009-10-02 10:40:00,34.15,34.19,33.85,33.85,104000.0,19.3021,19.3247,19.1325,19.1325,104000.0
2009-10-02 10:50:00,33.85,33.87,33.68,33.76,152400.0,19.1325,19.1438,19.0364,19.0817,152400.0
2009-10-02 11:00:00,33.76,33.81,33.61,33.63,83600.0,19.0817,19.1099,18.9969,19.0082,83600.0
2009-10-02 11:10:00,33.63,33.65,33.52,33.52,102800.0,19.0082,19.0195,18.946,18.946,102800.0
2009-10-02 11:20:00,33.53,33.55,33.44,33.5,105800.0,18.9517,18.963,18.9008,18.9347,105800.0
2009-10-02 11:30:00,33.5,33.68,33.41,33.42,130900.0,18.9347,19.0364,18.8838,18.8895,130900.0
2009-10-02 11:40:00,33.43,33.44,33.31,33.43,107000.0,18.8951,18.9008,18.8273,18.8951,107000.0
2009-10-02 11:50:00,33.43,33.48,33.32,33.32,53400.0,18.8951,18.9234,18.833,18.833,53400.0
2009-10-02 12:00:00,33.33,33.53,33.33,33.48,63900.0,18.8386,18.9517,18.8386,18.9234,63900.0
2009-10-02 12:10:00,33.48,33.58,33.43,33.58,72100.0,18.9234,18.9799,18.8951,18.9799,72100.0
2009-10-02 12:20:00,33.59,33.78,33.59,33.75,103500.0,18.9856,19.093,18.9856,19.076,103500.0
2009-10-02 12:30:00,33.76,33.83,33.76,33.79,89800.0,19.0817,19.1212,19.0817,19.0986,89800.0
2009-10-02 12:40:00,33.8,33.91,33.7,33.79,157600.0,19.1043,19.1664,19.0478,19.0986,157600.0
2009-10-02 12:50:00,33.79,33.85,33.71,33.85,64900.0,19.0986,19.1325,19.0534,19.1325,64900.0
2009-10-02 13:00:00,33.84,33.96,33.81,33.96,112100.0,19.1269,19.1947,19.1099,19.1947,112100.0
2009-10-02 13:10:00,33.95,34.04,33.9,33.92,96900.0,19.1891,19.2399,19.1608,19.1721,96900.0
2009-10-02 13:20:00,33.92,33.97,33.89,33.96,42500.0,19.1721,19.2004,19.1551,19.1947,42500.0
2009-10-02 13:30:00,33.96,34.0,33.87,33.9,65400.0,19.1947,19.2173,19.1438,19.1608,65400.0
2009-10-02 13:40:00,33.89,33.95,33.87,33.94,67600.0,19.1551,19.1891,19.1438,19.1834,67600.0
2009-10-02 13:50:00,33.95,33.98,33.88,33.94,40200.0,19.1891,19.206,19.1495,19.1834,40200.0
2009-10-02 14:00:00,33.94,33.94,33.81,33.84,93900.0,19.1834,19.1834,19.1099,19.1269,93900.0
2009-10-02 14:10:00,33.84,33.89,33.78,33.88,58000.0,19.1269,19.1551,19.093,19.1495,58000.0
2009-10-02 14:20:00,33.89,33.95,33.86,33.95,61800.0,19.1551,19.1891,19.1382,19.1891,61800.0
2009-10-02 14:30:00,33.95,34.0,33.94,33.99,69100.0,19.1891,19.2173,19.1834,19.2117,69100.0
2009-10-02 14:40:00,33.98,33.98,33.87,33.88,69500.0,19.206,19.206,19.1438,19.1495,69500.0
2009-10-02 14:50:00,33.88,33.94,33.81,33.82,93100.0,19.1495,19.1834,19.1099,19.1156,93100.0
2009-10-02 15:00:00,33.82,33.82,33.71,33.74,135200.0,19.1156,19.1156,19.0534,19.0704,135200.0
2009-10-02 15:10:00,33.73,33.75,33.58,33.59,83100.0,19.0647,19.076,18.9799,18.9856,83100.0
2009-10-02 15:20:00,33.59,33.62,33.53,33.54,90700.0,18.9856,19.0025,18.9517,18.9573,90700.0
2009-10-02 15:30:00,33.54,33.61,33.5,33.52,168000.0,18.9573,18.9969,18.9347,18.946,168000.0
2009-10-02 15:40:00,33.51,33.53,33.48,33.48,207000.0,18.9404,18.9517,18.9234,18.9234,207000.0
2009-10-02 15:50:00,33.49,33.51,33.33,33.43,589500.0,18.9291,18.9404,18.8386,18.8951,589500.0
2009-10-05 09:30:00,34.0,34.07,33.3,33.38,343300.0,19.2173,19.2569,18.8217,18.8669,343300.0
2009-10-05 09:40:00,33.4,33.71,33.32,33.66,222300.0,18.8782,19.0534,18.833,19.0251,222300.0
2009-10-05 09:50:00,33.66,33.87,33.63,33.67,168800.0,19.0251,19.1438,19.0082,19.0308,168800.0
2009-10-05 10:00:00,33.67,33.86,33.22,33.33,187300.0,19.0308,19.1382,18.7764,18.8386,187300.0
2009-10-05 10:10:00,33.34,33.48,33.26,33.48,120100.0,18.8443,18.9234,18.7991,18.9234,120100.0
2009-10-05 10:20:00,33.5,33.63,33.47,33.63,83000.0,18.9347,19.0082,18.9178,19.0082,83000.0
2009-10-05 10:30:00,33.64,33.88,33.64,33.87,119800.0,19.0138,19.1495,19.0138,19.1438,119800.0
2009-10-05 10:40:00,33.88,33.97,33.83,33.93,79800.0,19.1495,19.2004,19.1212,19.1778,79800.0
2009-10-05 10:50:00,33.94,34.12,33.86,34.12,125400.0,19.1834,19.2851,19.1382,19.2851,125400.0
2009-10-05 11:00:00,34.12,34.2,34.04,34.04,192300.0,19.2851,19.3304,19.2399,19.2399,192300.0
2009-10-05 11:10:00,34.04,34.12,34.03,34.1,123000.0,19.2399,19.2851,19.2343,19.2738,123000.0
2009-10-05 11:20:00,34.09,34.15,34.03,34.09,103200.0,19.2682,19.3021,19.2343,19.2682,103200.0
2009-10-05 11:30:00,34.09,34.18,33.88,33.9,100500.0,19.2682,19.3191,19.1495,19.1608,100500.0
2009-10-05 11:40:00,33.9,33.92,33.81,33.83,63800.0,19.1608,19.1721,19.1099,19.1212,63800.0
2009-10-05 11:50:00,33.82,33.98,33.81,33.93,60000.0,19.1156,19.206,19.1099,19.1778,60000.0
2009-10-05 12:00:00,33.94,34.0,33.85,33.85,33400.0,19.1834,19.2173,19.1325,19.1325,33400.0
2009-10-05 12:10:00,33.85,33.91,33.79,33.91,35000.0,19.1325,19.1664,19.0986,19.1664,35000.0
2009-10-05 12:20:00,33.91,34.0,33.9,33.92,37900.0,19.1664,19.2173,19.1608,19.1721,37900.0
2009-10-05 12:30:00,33.92,33.97,33.91,33.95,34100.0,19.1721,19.2004,19.1664,19.1891,34100.0
2009-10-05 12:40:00,33.95,34.11,33.94,34.04,110500.0,19.1891,19.2795,19.1834,19.2399,110500.0
2009-10-05 12:50:00,34.04,34.09,34.03,34.05,82500.0,19.2399,19.2682,19.2343,19.2456,82500.0
2009-10-05 13:00:00,34.05,34.07,34.03,34.07,41800.0,19.2456,19.2569,19.2343,19.2569,41800.0
2009-10-05 13:10:00,34.07,34.12,34.06,34.11,112800.0,19.2569,19.2851,19.2512,19.2795,112800.0
2009-10-05 13:20:00,34.11,34.17,34.1,34.17,53100.0,19.2795,19.3134,19.2738,19.3134,53100.0
2009-10-05 13:30:00,34.16,34.17,34.1,34.1,40800.0,19.3078,19.3134,19.2738,19.2738,40800.0
2009-10-05 13:40:00,34.1,34.15,34.09,34.12,67100.0,19.2738,19.3021,19.2682,19.2851,67100.0
2009-10-05 13:50:00,34.13,34.16,34.11,34.16,56400.0,19.2908,19.3078,19.2795,19.3078,56400.0
2009-10-05 14:00:00,34.16,34.26,34.15,34.24,126900.0,19.3078,19.3643,19.3021,19.353,126900.0
2009-10-05 14:10:00,34.23,34.34,34.23,34.25,122300.0,19.3473,19.4095,19.3473,19.3586,122300.0
2009-10-05 14:20:00,34.25,34.33,34.2,34.33,123400.0,19.3586,19.4038,19.3304,19.4038,123400.0
2009-10-05 14:30:00,34.33,34.42,34.33,34.38,145100.0,19.4038,19.4547,19.4038,19.4321,145100.0
2009-10-05 14:40:00,34.37,34.47,34.36,34.43,122800.0,19.4264,19.483,19.4208,19.4604,122800.0
2009-10-05 14:50:00,34.42,34.54,34.38,34.38,137800.0,19.4547,19.5225,19.4321,19.4321,137800.0
2009-10-05 15:00:00,34.38,34.46,34.35,34.45,116600.0,19.4321,19.4773,19.4151,19.4717,116600.0
2009-10-05 15:10:00,34.46,34.5,34.44,34.5,108200.0,19.4773,19.4999,19.466,19.4999,108200.0
2009-10-05 15:20:00,34.49,34.51,34.44,34.46,115300.0,19.4943,19.5056,19.466,19.4773,115300.0
2009-10-05 15:30:00,34.46,34.47,34.39,34.44,173600.0,19.4773,19.483,19.4378,19.466,173600.0
2009-10-05 15:40:00,34.44,34.52,34.38,34.52,279900.0,19.466,19.5112,19.4321,19.5112,279900.0
2009-10-05 15:50:00,34.51,34.52,34.36,34.42,475500.0,19.5056,19.5112,19.4208,19.4547,475500.0
2009-10-06 09:30:00,34.72,35.03,34.67,34.92,169900.0,19.6243,19.7995,19.596,19.7373,169900.0
2009-10-06 09:40:00,34.92,35.26,34.9,35.18,139600.0,19.7373,19.9295,19.726,19.8843,139600.0
2009-10-06 09:50:00,35.18,35.31,35.11,35.14,126200.0,19.8843,19.9577,19.8447,19.8617,126200.0
2009-10-06 10:00:00,35.15,35.33,35.13,35.21,105900.0,19.8673,19.9691,19.856,19.9012,105900.0
2009-10-06 10:10:00,35.22,35.25,35.13,35.25,50700.0,19.9069,19.9238,19.856,19.9238,50700.0
2009-10-06 10:20:00,35.24,35.32,35.17,35.17,106800.0,19.9182,19.9634,19.8786,19.8786,106800.0
2009-10-06 10:30:00,35.17,35.17,34.98,35.05,108900.0,19.8786,19.8786,19.7712,19.8108,108900.0
2009-10-06 10:40:00,35.05,35.15,35.04,35.13,67900.0,19.8108,19.8673,19.8051,19.856,67900.0
2009-10-06 10:50:00,35.12,35.22,35.09,35.21,61500.0,19.8504,19.9069,19.8334,19.9012,61500.0
2009-10-06 11:00:00,35.22,35.49,35.22,35.48,126600.0,19.9069,20.0595,19.9069,20.0538,126600.0
2009-10-06 11:10:00,35.49,35.52,35.37,35.4,66100.0,20.0595,20.0764,19.9917,20.0086,66100.0
2009-10-06 11:20:00,35.39,35.44,35.32,35.33,49500.0,20.003,20.0312,19.9634,19.9691,49500.0
2009-10-06 11:30:00,35.32,35.35,35.25,35.25,49500.0,19.9634,19.9804,19.9238,19.9238,49500.0
2009-10-06 11:40:00,35.25,35.27,35.18,35.23,59600.0,19.9238,19.9351,19.8843,19.9125,59600.0
2009-10-06 11:50:00,35.22,35.26,35.18,35.25,54400.0,19.9069,19.9295,19.8843,19.9238,54400.0
2009-10-06 12:00:00,35.26,35.31,35.25,35.29,16100.0,19.9295,19.9577,19.9238,19.9464,16100.0
2009-10-06 12:10:00,35.3,35.3,35.25,35.3,31300.0,19.9521,19.9521,19.9238,19.9521,31300.0
2009-10-06 12:20:00,35.3,35.31,35.23,35.24,54300.0,19.9521,19.9577,19.9125,19.9182,54300.0
2009-10-06 12:30:00,35.24,35.33,35.23,35.3,47000.0,19.9182,19.9691,19.9125,19.9521,47000.0
2009-10-06 12:40:00,35.3,35.35,35.25,35.27,49300.0,19.9521,19.9804,19.9238,19.9351,49300.0
2009-10-06 12:50:00,35.25,35.26,35.14,35.15,49000.0,19.9238,19.9295,19.8617,19.8673,49000.0
2009-10-06 13:00:00,35.15,35.15,34.99,35.06,77200.0,19.8673,19.8673,19.7769,19.8164,77200.0
2009-10-06 13:10:00,35.07,35.16,35.05,35.14,47800.0,19.8221,19.873,19.8108,19.8617,47800.0
2009-10-06 13:20:00,35.14,35.23,35.14,35.21,76400.0,19.8617,19.9125,19.8617,19.9012,76400.0
2009-10-06 13:30:00,35.2,35.25,35.14,35.21,55300.0,19.8956,19.9238,19.8617,19.9012,55300.0
2009-10-06 13:40:00,35.2,35.21,35.08,35.12,65300.0,19.8956,19.9012,19.8277,19.8504,65300.0
2009-10-06 13:50:00,35.11,35.13,34.99,35.08,78200.0,19.8447,19.856,19.7769,19.8277,78200.0
2009-10-06 14:00:00,35.08,35.11,34.88,34.98,171900.0,19.8277,19.8447,19.7147,19.7712,171900.0
2009-10-06 14:10:00,34.98,35.07,34.96,35.04,105800.0,19.7712,19.8221,19.7599,19.8051,105800.0
2009-10-06 14:20:00,35.04,35.07,34.87,34.91,163000.0,19.8051,19.8221,19.7091,19.7317,163000.0
2009-10-06 14:30:00,34.91,35.08,34.88,35.08,128000.0,19.7317,19.8277,19.7147,19.8277,128000.0
2009-10-06 14:40:00,35.08,35.19,35.07,35.15,79100.0,19.8277,19.8899,19.8221,19.8673,79100.0
2009-10-06 14:50:00,35.15,35.22,35.09,35.22,103400.0,19.8673,19.9069,19.8334,19.9069,103400.0
2009-10-06 15:00:00,35.21,35.33,35.18,35.33,114500.0,19.9012,19.9691,19.8843,19.9691,114500.0
2009-10-06 15:10:00,35.33,35.45,35.33,35.38,166000.0,19.9691,20.0369,19.9691,19.9973,166000.0
2009-10-06 15:20:00,35.39,35.46,35.33,35.43,216700.0,20.003,20.0425,19.9691,20.0256,216700.0
2009-10-06 15:30:00,35.44,35.48,35.36,35.39,188000.0,20.0312,20.0538,19.986,20.003,188000.0
2009-10-06 15:40:00,35.39,35.39,35.29,35.31,147200.0,20.003,20.003,19.9464,19.9577,147200.0
2009-10-06 15:50:00,35.31,35.41,35.26,35.41,304400.0,19.9577,20.0143,19.9295,20.0143,304400.0
2009-10-07 09:30:00,35.26,35.33,34.95,35.01,165200.0,19.9295,19.9691,19.7543,19.7882,165200.0
2009-10-07 09:40:00,35.01,35.03,34.68,34.74,174600.0,19.7882,19.7995,19.6017,19.6356,174600.0
2009-10-07 09:50:00,34.76,34.84,34.61,34.73,152000.0,19.6469,19.6921,19.5621,19.6299,152000.0
2009-10-07 10:00:00,34.72,34.91,34.66,34.9,95600.0,19.6243,19.7317,19.5904,19.726,95600.0
2009-10-07 10:10:00,34.91,35.13,34.91,35.04,126200.0,19.7317,19.856,19.7317,19.8051,126200.0
2009-10-07 10:20:00,35.05,35.05,34.83,34.84,72800.0,19.8108,19.8108,19.6864,19.6921,72800.0
2009-10-07 10:30:00,34.85,34.85,34.67,34.75,103800.0,19.6977,19.6977,19.596,19.6412,103800.0
2009-10-07 10:40:00,34.75,34.79,34.63,34.64,68800.0,19.6412,19.6638,19.5734,19.5791,68800.0
2009-10-07 10:50:00,34.63,34.81,34.63,34.81,61800.0,19.5734,19.6751,19.5734,19.6751,61800.0
2009-10-07 11:00:00,34.81,34.96,34.81,34.86,62500.0,19.6751,19.7599,19.6751,19.7034,62500.0
2009-10-07 11:10:00,34.85,34.87,34.75,34.76,71900.0,19.6977,19.7091,19.6412,19.6469,71900.0
2009-10-07 11:20:00,34.77,34.79,34.75,34.77,32500.0,19.6525,19.6638,19.6412,19.6525,32500.0
2009-10-07 11:30:00,34.78,34.8,34.75,34.78,46300.0,19.6582,19.6695,19.6412,19.6582,46300.0
2009-10-07 11:40:00,34.78,34.82,34.76,34.81,61800.0,19.6582,19.6808,19.6469,19.6751,61800.0
2009-10-07 11:50:00,34.8,34.81,34.72,34.72,65900.0,19.6695,19.6751,19.6243,19.6243,65900.0
2009-10-07 12:00:00,34.72,34.94,34.72,34.9,109800.0,19.6243,19.7486,19.6243,19.726,109800.0
2009-10-07 12:10:00,34.9,34.92,34.86,34.92,46900.0,19.726,19.7373,19.7034,19.7373,46900.0
2009-10-07 12:20:00,34.92,34.93,34.88,34.93,24800.0,19.7373,19.743,19.7147,19.743,24800.0
2009-10-07 12:30:00,34.93,34.93,34.86,34.88,32600.0,19.743,19.743,19.7034,19.7147,32600.0
2009-10-07 12:40:00,34.87,34.94,34.86,34.94,26500.0,19.7091,19.7486,19.7034,19.7486,26500.0
2009-10-07 12:50:00,34.94,35.04,34.94,35.04,36300.0,19.7486,19.8051,19.7486,19.8051,36300.0
2009-10-07 13:00:00,35.04,35.05,34.97,34.99,28700.0,19.8051,19.8108,19.7656,19.7769,28700.0
2009-10-07 13:10:00,34.99,35.04,34.95,35.02,33000.0,19.7769,19.8051,19.7543,19.7938,33000.0
2009-10-07 13:20:00,35.03,35.05,34.99,35.04,28000.0,19.7995,19.8108,19.7769,19.8051,28000.0
2009-10-07 13:30:00,35.03,35.06,35.01,35.06,14000.0,19.7995,19.8164,19.7882,19.8164,14000.0
2009-10-07 13:40:00,35.05,35.06,35.02,35.05,66000.0,19.8108,19.8164,19.7938,19.8108,66000.0
2009-10-07 13:50:00,35.05,35.08,35.04,35.07,42500.0,19.8108,19.8277,19.8051,19.8221,42500.0
2009-10-07 14:00:00,35.07,35.08,34.98,34.99,72400.0,19.8221,19.8277,19.7712,19.7769,72400.0
2009-10-07 14:10:00,35.0,35.0,34.88,34.93,105500.0,19.7825,19.7825,19.7147,19.743,105500.0
2009-10-07 14:20:00,34.94,35.0,34.89,35.0,86600.0,19.7486,19.7825,19.7204,19.7825,86600.0
2009-10-07 14:30:00,34.99,35.05,34.98,35.04,70800.0,19.7769,19.8108,19.7712,19.8051,70800.0
2009-10-07 14:40:00,35.04,35.13,35.04,35.12,138900.0,19.8051,19.856,19.8051,19.8504,138900.0
2009-10-07 14:50:00,35.12,35.16,35.12,35.13,58600.0,19.8504,19.873,19.8504,19.856,58600.0
2009-10-07 15:00:00,35.13,35.14,35.05,35.08,154100.0,19.856,19.8617,19.8108,19.8277,154100.0
2009-10-07 15:10:00,35.08,35.11,35.03,35.07,156000.0,19.8277,19.8447,19.7995,19.8221,156000.0
2009-10-07 15:20:00,35.08,35.13,35.05,35.11,163200.0,19.8277,19.856,19.8108,19.8447,163200.0
2009-10-07 15:30:00,35.11,35.14,35.09,35.13,133700.0,19.8447,19.8617,19.8334,19.856,133700.0
2009-10-07 15:40:00,35.14,35.2,35.12,35.2,206200.0,19.8617,19.8956,19.8504,19.8956,206200.0
2009-10-07 15:50:00,35.19,35.25,35.19,35.22,322600.0,19.8899,19.9238,19.8899,19.9069,322600.0
2009-10-08 09:30:00,35.59,35.87,35.42,35.57,279000.0,20.116,20.2743,20.0199,20.1047,279000.0
2009-10-08 09:40:00,35.54,35.63,35.47,35.6,162700.0,20.0877,20.1386,20.0482,20.1217,162700.0
2009-10-08 09:50:00,35.6,35.6,35.23,35.23,220200.0,20.1217,20.1217,19.9125,19.9125,220200.0
2009-10-08 10:00:00,35.23,35.24,35.02,35.1,247800.0,19.9125,19.9182,19.7938,19.8391,247800.0
2009-10-08 10:10:00,35.12,35.4,35.12,35.25,240700.0,19.8504,20.0086,19.8504,19.9238,240700.0
2009-10-08 10:20:00,35.25,35.43,35.17,35.39,114900.0,19.9238,20.0256,19.8786,20.003,114900.0
2009-10-08 10:30:00,35.4,35.57,35.37,35.54,101600.0,20.0086,20.1047,19.9917,20.0877,101600.0
2009-10-08 10:40:00,35.54,35.63,35.52,35.56,104200.0,20.0877,20.1386,20.0764,20.0991,104200.0
2009-10-08 10:50:00,35.56,35.59,35.45,35.47,88100.0,20.0991,20.116,20.0369,20.0482,88100.0
2009-10-08 11:00:00,35.47,35.47,35.34,35.41,105800.0,20.0482,20.0482,19.9747,20.0143,105800.0
2009-10-08 11:10:00,35.41,35.53,35.41,35.52,58600.0,20.0143,20.0821,20.0143,20.0764,58600.0
2009-10-08 11:20:00,35.52,35.71,35.51,35.71,120800.0,20.0764,20.1838,20.0708,20.1838,120800.0
2009-10-08 11:30:00,35.71,35.82,35.7,35.79,75600.0,20.1838,20.246,20.1782,20.2291,75600.0
2009-10-08 11:40:00,35.8,35.87,35.69,35.71,79500.0,20.2347,20.2743,20.1725,20.1838,79500.0
2009-10-08 11:50:00,35.71,35.95,35.7,35.95,127000.0,20.1838,20.3195,20.1782,20.3195,127000.0
2009-10-08 12:00:00,35.94,35.97,35.92,35.94,85800.0,20.3138,20.3308,20.3025,20.3138,85800.0
2009-10-08 12:10:00,35.94,36.04,35.94,36.01,160300.0,20.3138,20.3704,20.3138,20.3534,160300.0
2009-10-08 12:20:00,36.0,36.13,35.99,36.12,118100.0,20.3477,20.4212,20.3421,20.4156,118100.0
2009-10-08 12:30:00,36.12,36.17,36.02,36.02,142900.0,20.4156,20.4438,20.3591,20.3591,142900.0
2009-10-08 12:40:00,36.02,36.06,35.97,35.98,98200.0,20.3591,20.3817,20.3308,20.3364,98200.0
2009-10-08 12:50:00,35.99,35.99,35.95,35.95,315900.0,20.3421,20.3421,20.3195,20.3195,315900.0
2009-10-08 13:00:00,35.96,35.97,35.78,35.8,128000.0,20.3251,20.3308,20.2234,20.2347,128000.0
2009-10-08 13:10:00,35.79,35.84,35.71,35.83,111000.0,20.2291,20.2573,20.1838,20.2517,111000.0
2009-10-08 13:20:00,35.82,35.85,35.74,35.76,62300.0,20.246,20.263,20.2008,20.2121,62300.0
2009-10-08 13:30:00,35.76,35.77,35.54,35.56,110900.0,20.2121,20.2177,20.0877,20.0991,110900.0
2009-10-08 13:40:00,35.56,35.76,35.56,35.74,77100.0,20.0991,20.2121,20.0991,20.2008,77100.0
2009-10-08 13:50:00,35.74,35.78,35.69,35.73,88000.0,20.2008,20.2234,20.1725,20.1951,88000.0
2009-10-08 14:00:00,35.73,35.74,35.63,35.64,39100.0,20.1951,20.2008,20.1386,20.1443,39100.0
2009-10-08 14:10:00,35.65,35.69,35.56,35.56,48600.0,20.1499,20.1725,20.0991,20.0991,48600.0
2009-10-08 14:20:00,35.57,35.62,35.49,35.58,56000.0,20.1047,20.133,20.0595,20.1104,56000.0
2009-10-08 14:30:00,35.58,35.65,35.53,35.53,63000.0,20.1104,20.1499,20.0821,20.0821,63000.0
2009-10-08 14:40:00,35.53,35.6,35.48,35.59,53500.0,20.0821,20.1217,20.0538,20.116,53500.0
2009-10-08 14:50:00,35.59,35.65,35.58,35.65,48300.0,20.116,20.1499,20.1104,20.1499,48300.0
2009-10-08 15:00:00,35.65,35.78,35.64,35.77,76800.0,20.1499,20.2234,20.1443,20.2177,76800.0
2009-10-08 15:10:00,35.77,35.77,35.66,35.67,76500.0,20.2177,20.2177,20.1556,20.1612,76500.0
2009-10-08 15:20:00,35.68,35.77,35.67,35.69,99500.0,20.1669,20.2177,20.1612,20.1725,99500.0
2009-10-08 15:30:00,35.69,35.71,35.61,35.66,242200.0,20.1725,20.1838,20.1273,20.1556,242200.0
2009-10-08 15:40:00,35.65,35.7,35.63,35.66,153400.0,20.1499,20.1782,20.1386,20.1556,153400.0
2009-10-08 15:50:00,35.66,35.71,35.65,35.7,367900.0,20.1556,20.1838,20.1499,20.1782,367900.0
2009-10-09 09:30:00,35.68,36.05,35.68,36.05,170700.0,20.1669,20.376,20.1669,20.376,170700.0
2009-10-09 09:40:00,36.03,36.47,35.99,36.37,280700.0,20.3647,20.6134,20.3421,20.5569,280700.0
2009-10-09 09:50:00,36.33,36.35,36.28,36.32,170400.0,20.5343,20.5456,20.506,20.5286,170400.0
2009-10-09 10:00:00,36.32,36.35,36.2,36.33,186100.0,20.5286,20.5456,20.4608,20.5343,186100.0
2009-10-09 10:10:00,36.32,36.35,36.1,36.11,220200.0,20.5286,20.5456,20.4043,20.4099,220200.0
2009-10-09 10:20:00,36.12,36.19,36.01,36.16,162000.0,20.4156,20.4551,20.3534,20.4382,162000.0
2009-10-09 10:30:00,36.16,36.26,36.15,36.19,102600.0,20.4382,20.4947,20.4325,20.4551,102600.0
2009-10-09 10:40:00,36.19,36.22,36.07,36.15,91400.0,20.4551,20.4721,20.3873,20.4325,91400.0
2009-10-09 10:50:00,36.15,36.32,36.12,36.28,86500.0,20.4325,20.5286,20.4156,20.506,86500.0
2009-10-09 11:00:00,36.28,36.34,36.26,36.33,84900.0,20.506,20.5399,20.4947,20.5343,84900.0
2009-10-09 11:10:00,36.34,36.35,36.27,36.32,74800.0,20.5399,20.5456,20.5004,20.5286,74800.0
2009-10-09 11:20:00,36.32,36.56,36.31,36.56,136800.0,20.5286,20.6643,20.523,20.6643,136800.0
2009-10-09 11:30:00,36.55,36.58,36.53,36.58,161800.0,20.6586,20.6756,20.6473,20.6756,161800.0
2009-10-09 11:40:00,36.58,36.58,36.44,36.45,89600.0,20.6756,20.6756,20.5964,20.6021,89600.0
2009-10-09 11:50:00,36.44,36.49,36.38,36.47,92100.0,20.5964,20.6247,20.5625,20.6134,92100.0
2009-10-09 12:00:00,36.47,36.49,36.38,36.39,54400.0,20.6134,20.6247,20.5625,20.5682,54400.0
2009-10-09 12:10:00,36.39,36.4,36.32,36.33,78700.0,20.5682,20.5738,20.5286,20.5343,78700.0
2009-10-09 12:20:00,36.34,36.34,36.26,36.3,75000.0,20.5399,20.5399,20.4947,20.5173,75000.0
2009-10-09 12:30:00,36.3,36.3,36.24,36.3,50900.0,20.5173,20.5173,20.4834,20.5173,50900.0
2009-10-09 12:40:00,36.29,36.35,36.27,36.34,44200.0,20.5117,20.5456,20.5004,20.5399,44200.0
2009-10-09 12:50:00,36.35,36.38,36.32,36.37,37100.0,20.5456,20.5625,20.5286,20.5569,37100.0
2009-10-09 13:00:00,36.39,36.41,36.38,36.38,40700.0,20.5682,20.5795,20.5625,20.5625,40700.0
2009-10-09 13:10:00,36.38,36.54,36.38,36.54,77900.0,20.5625,20.653,20.5625,20.653,77900.0
2009-10-09 13:20:00,36.55,36.65,36.55,36.64,73700.0,20.6586,20.7151,20.6586,20.7095,73700.0
2009-10-09 13:30:00,36.64,36.64,36.59,36.59,56900.0,20.7095,20.7095,20.6812,20.6812,56900.0
2009-10-09 13:40:00,36.6,36.62,36.57,36.6,73500.0,20.6869,20.6982,20.6699,20.6869,73500.0
2009-10-09 13:50:00,36.6,36.65,36.59,36.64,91000.0,20.6869,20.7151,20.6812,20.7095,91000.0
2009-10-09 14:00:00,36.63,36.65,36.6,36.6,75500.0,20.7038,20.7151,20.6869,20.6869,75500.0
2009-10-09 14:10:00,36.61,36.69,36.6,36.69,117300.0,20.6925,20.7377,20.6869,20.7377,117300.0
2009-10-09 14:20:00,36.69,36.69,36.54,36.57,108600.0,20.7377,20.7377,20.653,20.6699,108600.0
2009-10-09 14:30:00,36.58,36.59,36.5,36.51,59400.0,20.6756,20.6812,20.6304,20.636,59400.0
2009-10-09 14:40:00,36.51,36.6,36.46,36.55,121600.0,20.636,20.6869,20.6077,20.6586,121600.0
2009-10-09 14:50:00,36.57,36.6,36.55,36.6,41300.0,20.6699,20.6869,20.6586,20.6869,41300.0
2009-10-09 15:00:00,36.6,36.8,36.59,36.8,146000.0,20.6869,20.7999,20.6812,20.7999,146000.0
2009-10-09 15:10:00,36.79,36.87,36.78,36.87,240800.0,20.7943,20.8395,20.7886,20.8395,240800.0
2009-10-09 15:20:00,36.87,36.9,36.8,36.89,149700.0,20.8395,20.8564,20.7999,20.8508,149700.0
2009-10-09 15:30:00,36.88,36.89,36.79,36.82,211900.0,20.8451,20.8508,20.7943,20.8112,211900.0
2009-10-09 15:40:00,36.82,36.84,36.8,36.81,258900.0,20.8112,20.8225,20.7999,20.8056,258900.0
2009-10-09 15:50:00,36.8,36.96,36.8,36.94,650900.0,20.7999,20.8904,20.7999,20.879,650900.0
2009-10-12 09:30:00,36.98,37.46,36.82,37.28,235200.0,20.9017,21.173,20.8112,21.0712,235200.0
2009-10-12 09:40:00,37.29,37.41,37.24,37.36,128000.0,21.0769,21.1447,21.0486,21.1164,128000.0
2009-10-12 09:50:00,37.36,37.47,37.33,37.41,116600.0,21.1164,21.1786,21.0995,21.1447,116600.0
2009-10-12 10:00:00,37.41,37.41,37.36,37.37,67300.0,21.1447,21.1447,21.1164,21.1221,67300.0
2009-10-12 10:10:00,37.37,37.47,37.31,37.33,70600.0,21.1221,21.1786,21.0882,21.0995,70600.0
2009-10-12 10:20:00,37.33,37.35,37.27,37.32,83600.0,21.0995,21.1108,21.0656,21.0938,83600.0
2009-10-12 10:30:00,37.33,37.38,37.31,37.32,77900.0,21.0995,21.1277,21.0882,21.0938,77900.0
2009-10-12 10:40:00,37.33,37.35,37.27,37.29,107300.0,21.0995,21.1108,21.0656,21.0769,107300.0
2009-10-12 10:50:00,37.29,37.54,37.28,37.5,102600.0,21.0769,21.2182,21.0712,21.1956,102600.0
2009-10-12 11:00:00,37.49,37.57,37.47,37.48,77300.0,21.1899,21.2351,21.1786,21.1843,77300.0
2009-10-12 11:10:00,37.48,37.58,37.48,37.57,57500.0,21.1843,21.2408,21.1843,21.2351,57500.0
2009-10-12 11:20:00,37.56,37.71,37.56,37.69,109200.0,21.2295,21.3143,21.2295,21.303,109200.0
2009-10-12 11:30:00,37.68,37.69,37.58,37.62,86000.0,21.2973,21.303,21.2408,21.2634,86000.0
2009-10-12 11:40:00,37.63,37.66,37.62,37.64,43700.0,21.269,21.286,21.2634,21.2747,43700.0
2009-10-12 11:50:00,37.64,37.65,37.57,37.58,113100.0,21.2747,21.2804,21.2351,21.2408,113100.0
2009-10-12 12:00:00,37.58,37.59,37.53,37.54,37100.0,21.2408,21.2464,21.2125,21.2182,37100.0
2009-10-12 12:10:00,37.54,37.66,37.54,37.63,32100.0,21.2182,21.286,21.2182,21.269,32100.0
2009-10-12 12:20:00,37.64,37.66,37.63,37.63,37300.0,21.2747,21.286,21.269,21.269,37300.0
2009-10-12 12:30:00,37.63,37.67,37.63,37.64,34600.0,21.269,21.2917,21.269,21.2747,34600.0
2009-10-12 12:40:00,37.64,37.64,37.54,37.56,68900.0,21.2747,21.2747,21.2182,21.2295,68900.0
2009-10-12 12:50:00,37.55,37.57,37.51,37.53,49600.0,21.2238,21.2351,21.2012,21.2125,49600.0
2009-10-12 13:00:00,37.52,37.55,37.51,37.52,50200.0,21.2069,21.2238,21.2012,21.2069,50200.0
2009-10-12 13:10:00,37.52,37.52,37.46,37.46,36300.0,21.2069,21.2069,21.173,21.173,36300.0
2009-10-12 13:20:00,37.46,37.46,37.37,37.38,97900.0,21.173,21.173,21.1221,21.1277,97900.0
2009-10-12 13:30:00,37.37,37.39,37.32,37.36,59200.0,21.1221,21.1334,21.0938,21.1164,59200.0
2009-10-12 13:40:00,37.37,37.39,37.35,37.35,26800.0,21.1221,21.1334,21.1108,21.1108,26800.0
2009-10-12 13:50:00,37.35,37.42,37.35,37.37,71500.0,21.1108,21.1504,21.1108,21.1221,71500.0
2009-10-12 14:00:00,37.37,37.38,37.26,37.26,78300.0,21.1221,21.1277,21.0599,21.0599,78300.0
2009-10-12 14:10:00,37.26,37.26,37.1,37.11,155900.0,21.0599,21.0599,20.9695,20.9751,155900.0
2009-10-12 14:20:00,37.12,37.15,37.01,37.07,204100.0,20.9808,20.9977,20.9186,20.9525,204100.0
2009-10-12 14:30:00,37.07,37.08,36.95,37.0,113800.0,20.9525,20.9582,20.8847,20.913,113800.0
2009-10-12 14:40:00,37.0,37.08,36.98,37.07,44600.0,20.913,20.9582,20.9017,20.9525,44600.0
2009-10-12 14:50:00,37.06,37.2,37.03,37.19,55600.0,20.9469,21.026,20.9299,21.0204,55600.0
2009-10-12 15:00:00,37.19,37.3,37.18,37.28,119800.0,21.0204,21.0825,21.0147,21.0712,119800.0
2009-10-12 15:10:00,37.3,37.33,37.27,37.29,131500.0,21.0825,21.0995,21.0656,21.0769,131500.0
2009-10-12 15:20:00,37.28,37.35,37.28,37.29,54800.0,21.0712,21.1108,21.0712,21.0769,54800.0
2009-10-12 15:30:00,37.29,37.36,37.28,37.31,77400.0,21.0769,21.1164,21.0712,21.0882,77400.0
2009-10-12 15:40:00,37.31,37.33,37.24,37.28,191900.0,21.0882,21.0995,21.0486,21.0712,191900.0
2009-10-12 15:50:00,37.27,37.28,37.21,37.22,394700.0,21.0656,21.0712,21.0317,21.0373,394700.0
2009-10-13 09:30:00,37.25,37.5,37.07,37.47,131300.0,21.0543,21.1956,20.9525,21.1786,131300.0
2009-10-13 09:40:00,37.47,37.5,37.19,37.29,265100.0,21.1786,21.1956,21.0204,21.0769,265100.0
2009-10-13 09:50:00,37.28,37.38,37.1,37.11,126700.0,21.0712,21.1277,20.9695,20.9751,126700.0
2009-10-13 10:00:00,37.11,37.12,36.96,37.04,172100.0,20.9751,20.9808,20.8904,20.9356,172100.0
2009-10-13 10:10:00,37.04,37.13,37.02,37.06,160300.0,20.9356,20.9864,20.9243,20.9469,160300.0
2009-10-13 10:20:00,37.04,37.05,36.85,36.96,190600.0,20.9356,20.9412,20.8282,20.8904,190600.0
2009-10-13 10:30:00,36.97,37.04,36.94,36.99,129900.0,20.896,20.9356,20.879,20.9073,129900.0
2009-10-13 10:40:00,36.98,37.03,36.96,36.99,101700.0,20.9017,20.9299,20.8904,20.9073,101700.0
2009-10-13 10:50:00,36.99,37.03,36.95,36.99,93400.0,20.9073,20.9299,20.8847,20.9073,93400.0
2009-10-13 11:00:00,36.99,37.0,36.87,36.93,107800.0,20.9073,20.913,20.8395,20.8734,107800.0
2009-10-13 11:10:00,36.94,36.96,36.89,36.91,70800.0,20.879,20.8904,20.8508,20.8621,70800.0
2009-10-13 11:20:00,36.9,37.0,36.89,36.98,135400.0,20.8564,20.913,20.8508,20.9017,135400.0
2009-10-13 11:30:00,36.98,37.09,36.95,37.08,138500.0,20.9017,20.9638,20.8847,20.9582,138500.0
2009-10-13 11:40:00,37.08,37.11,37.03,37.06,188700.0,20.9582,20.9751,20.9299,20.9469,188700.0
2009-10-13 11:50:00,37.06,37.17,37.06,37.1,113700.0,20.9469,21.009,20.9469,20.9695,113700.0
2009-10-13 12:00:00,37.1,37.14,37.05,37.06,78700.0,20.9695,20.9921,20.9412,20.9469,78700.0
2009-10-13 12:10:00,37.06,37.12,37.04,37.06,54500.0,20.9469,20.9808,20.9356,20.9469,54500.0
2009-10-13 12:20:00,37.05,37.05,36.93,36.98,128100.0,20.9412,20.9412,20.8734,20.9017,128100.0
2009-10-13 12:30:00,36.97,36.99,36.92,36.98,81800.0,20.896,20.9073,20.8677,20.9017,81800.0
2009-10-13 12:40:00,36.97,36.99,36.91,36.94,56900.0,20.896,20.9073,20.8621,20.879,56900.0
2009-10-13 12:50:00,36.94,37.03,36.94,37.01,64200.0,20.879,20.9299,20.879,20.9186,64200.0
2009-10-13 13:00:00,37.02,37.06,37.01,37.06,45200.0,20.9243,20.9469,20.9186,20.9469,45200.0
2009-10-13 13:10:00,37.07,37.1,37.05,37.06,65500.0,20.9525,20.9695,20.9412,20.9469,65500.0
2009-10-13 13:20:00,37.06,37.09,37.0,37.04,52600.0,20.9469,20.9638,20.913,20.9356,52600.0
2009-10-13 13:30:00,37.04,37.07,36.99,37.06,41900.0,20.9356,20.9525,20.9073,20.9469,41900.0
2009-10-13 13:40:00,37.06,37.09,37.02,37.02,80800.0,20.9469,20.9638,20.9243,20.9243,80800.0
2009-10-13 13:50:00,37.02,37.07,36.99,37.06,68500.0,20.9243,20.9525,20.9073,20.9469,68500.0
2009-10-13 14:00:00,37.05,37.05,36.87,36.87,129600.0,20.9412,20.9412,20.8395,20.8395,129600.0
2009-10-13 14:10:00,36.88,36.94,36.83,36.91,115000.0,20.8451,20.879,20.8169,20.8621,115000.0
2009-10-13 14:20:00,36.91,36.97,36.85,36.94,178300.0,20.8621,20.896,20.8282,20.879,178300.0
2009-10-13 14:30:00,36.95,36.97,36.9,36.9,81200.0,20.8847,20.896,20.8564,20.8564,81200.0
2009-10-13 14:40:00,36.9,36.98,36.88,36.95,60800.0,20.8564,20.9017,20.8451,20.8847,60800.0
2009-10-13 14:50:00,36.96,36.96,36.86,36.91,64600.0,20.8904,20.8904,20.8338,20.8621,64600.0
2009-10-13 15:00:00,36.91,37.02,36.89,36.94,72700.0,20.8621,20.9243,20.8508,20.879,72700.0
2009-10-13 15:10:00,36.94,37.02,36.91,37.0,60900.0,20.879,20.9243,20.8621,20.913,60900.0
2009-10-13 15:20:00,37.01,37.01,36.92,36.92,53100.0,20.9186,20.9186,20.8677,20.8677,53100.0
2009-10-13 15:30:00,36.92,36.98,36.9,36.91,98700.0,20.8677,20.9017,20.8564,20.8621,98700.0
2009-10-13 15:40:00,36.91,36.97,36.88,36.89,168200.0,20.8621,20.896,20.8451,20.8508,168200.0
2009-10-13 15:50:00,36.89,37.0,36.88,37.0,387400.0,20.8508,20.913,20.8451,20.913,387400.0
2009-10-14 09:30:00,37.37,37.4,36.85,36.89,417000.0,21.1221,21.139,20.8282,20.8508,417000.0
2009-10-14 09:40:00,36.89,37.07,36.86,36.89,360600.0,20.8508,20.9525,20.8338,20.8508,360600.0
2009-10-14 09:50:00,36.89,37.01,36.74,36.76,321100.0,20.8508,20.9186,20.766,20.7773,321100.0
2009-10-14 10:00:00,36.76,36.86,36.66,36.84,184300.0,20.7773,20.8338,20.7208,20.8225,184300.0
2009-10-14 10:10:00,36.85,36.99,36.74,36.75,439300.0,20.8282,20.9073,20.766,20.7717,439300.0
2009-10-14 10:20:00,36.75,36.83,36.62,36.69,215500.0,20.7717,20.8169,20.6982,20.7377,215500.0
2009-10-14 10:30:00,36.68,36.77,36.67,36.74,93700.0,20.7321,20.783,20.7264,20.766,93700.0
2009-10-14 10:40:00,36.74,36.74,36.64,36.72,69500.0,20.766,20.766,20.7095,20.7547,69500.0
2009-10-14 10:50:00,36.73,36.73,36.5,36.5,156100.0,20.7604,20.7604,20.6304,20.6304,156100.0
2009-10-14 11:00:00,36.5,36.55,36.39,36.5,223900.0,20.6304,20.6586,20.5682,20.6304,223900.0
2009-10-14 11:10:00,36.5,36.54,36.36,36.37,228500.0,20.6304,20.653,20.5512,20.5569,228500.0
2009-10-14 11:20:00,36.36,36.46,36.31,36.42,255600.0,20.5512,20.6077,20.523,20.5851,255600.0
2009-10-14 11:30:00,36.42,36.45,36.34,36.41,153800.0,20.5851,20.6021,20.5399,20.5795,153800.0
2009-10-14 11:40:00,36.42,36.42,36.28,36.35,216900.0,20.5851,20.5851,20.506,20.5456,216900.0
2009-10-14 11:50:00,36.35,36.4,36.33,36.37,97700.0,20.5456,20.5738,20.5343,20.5569,97700.0
2009-10-14 12:00:00,36.38,36.47,36.35,36.43,119300.0,20.5625,20.6134,20.5456,20.5908,119300.0
2009-10-14 12:10:00,36.43,36.44,36.26,36.29,73800.0,20.5908,20.5964,20.4947,20.5117,73800.0
2009-10-14 12:20:00,36.29,36.3,36.19,36.19,123000.0,20.5117,20.5173,20.4551,20.4551,123000.0
2009-10-14 12:30:00,36.19,36.2,36.1,36.13,147800.0,20.4551,20.4608,20.4043,20.4212,147800.0
2009-10-14 12:40:00,36.12,36.19,36.08,36.08,111600.0,20.4156,20.4551,20.393,20.393,111600.0
2009-10-14 12:50:00,36.09,36.27,36.07,36.26,94600.0,20.3986,20.5004,20.3873,20.4947,94600.0
2009-10-14 13:00:00,36.27,36.44,36.25,36.42,79000.0,20.5004,20.5964,20.4891,20.5851,79000.0
2009-10-14 13:10:00,36.42,36.44,36.32,36.32,97100.0,20.5851,20.5964,20.5286,20.5286,97100.0
2009-10-14 13:20:00,36.33,36.38,36.3,36.31,63200.0,20.5343,20.5625,20.5173,20.523,63200.0
2009-10-14 13:30:00,36.31,36.37,36.31,36.36,27400.0,20.523,20.5569,20.523,20.5512,27400.0
2009-10-14 13:40:00,36.36,36.39,36.35,36.36,33800.0,20.5512,20.5682,20.5456,20.5512,33800.0
2009-10-14 13:50:00,36.37,36.37,36.29,36.36,62300.0,20.5569,20.5569,20.5117,20.5512,62300.0
2009-10-14 14:00:00,36.36,36.47,36.33,36.47,85700.0,20.5512,20.6134,20.5343,20.6134,85700.0
2009-10-14 14:10:00,36.47,36.52,36.46,36.51,81600.0,20.6134,20.6417,20.6077,20.636,81600.0
2009-10-14 14:20:00,36.5,36.55,36.45,36.48,71200.0,20.6304,20.6586,20.6021,20.619,71200.0
2009-10-14 14:30:00,36.47,36.57,36.45,36.56,82000.0,20.6134,20.6699,20.6021,20.6643,82000.0
2009-10-14 14:40:00,36.57,36.6,36.53,36.56,152000.0,20.6699,20.6869,20.6473,20.6643,152000.0
2009-10-14 14:50:00,36.57,36.63,36.54,36.61,124400.0,20.6699,20.7038,20.653,20.6925,124400.0
2009-10-14 15:00:00,36.61,36.73,36.61,36.72,183400.0,20.6925,20.7604,20.6925,20.7547,183400.0
2009-10-14 15:10:00,36.71,36.77,36.66,36.76,93500.0,20.749,20.783,20.7208,20.7773,93500.0
2009-10-14 15:20:00,36.75,36.85,36.74,36.78,151100.0,20.7717,20.8282,20.766,20.7886,151100.0
2009-10-14 15:30:00,36.78,36.8,36.72,36.79,182600.0,20.7886,20.7999,20.7547,20.7943,182600.0
2009-10-14 15:40:00,36.79,36.8,36.6,36.6,260000.0,20.7943,20.7999,20.6869,20.6869,260000.0
2009-10-14 15:50:00,36.6,36.7,36.6,36.7,336200.0,20.6869,20.7434,20.6869,20.7434,336200.0
2009-10-15 09:30:00,36.83,36.83,36.35,36.44,189000.0,20.8169,20.8169,20.5456,20.5964,189000.0
2009-10-15 09:40:00,36.46,36.56,36.32,36.4,112600.0,20.6077,20.6643,20.5286,20.5738,112600.0
2009-10-15 09:50:00,36.38,36.54,36.37,36.5,69500.0,20.5625,20.653,20.5569,20.6304,69500.0
2009-10-15 10:00:00,36.5,36.51,36.3,36.31,117200.0,20.6304,20.636,20.5173,20.523,117200.0
2009-10-15 10:10:00,36.32,36.36,36.25,36.3,144100.0,20.5286,20.5512,20.4891,20.5173,144100.0
2009-10-15 10:20:00,36.3,36.31,36.15,36.15,72400.0,20.5173,20.523,20.4325,20.4325,72400.0
2009-10-15 10:30:00,36.15,36.18,36.06,36.06,121700.0,20.4325,20.4495,20.3817,20.3817,121700.0
2009-10-15 10:40:00,36.06,36.16,36.05,36.12,74800.0,20.3817,20.4382,20.376,20.4156,74800.0
2009-10-15 10:50:00,36.13,36.35,36.12,36.34,87200.0,20.4212,20.5456,20.4156,20.5399,87200.0
2009-10-15 11:00:00,36.34,36.4,36.3,36.34,78300.0,20.5399,20.5738,20.5173,20.5399,78300.0
2009-10-15 11:10:00,36.35,36.36,36.28,36.28,78400.0,20.5456,20.5512,20.506,20.506,78400.0
2009-10-15 11:20:00,36.28,36.3,36.23,36.23,91400.0,20.506,20.5173,20.4777,20.4777,91400.0
2009-10-15 11:30:00,36.23,36.3,36.23,36.3,56400.0,20.4777,20.5173,20.4777,20.5173,56400.0
2009-10-15 11:40:00,36.3,36.3,36.29,36.3,45100.0,20.5173,20.5173,20.5117,20.5173,45100.0
2009-10-15 11:50:00,36.3,36.32,36.23,36.25,57200.0,20.5173,20.5286,20.4777,20.4891,57200.0
2009-10-15 12:00:00,36.25,36.37,36.24,36.36,43400.0,20.4891,20.5569,20.4834,20.5512,43400.0
2009-10-15 12:10:00,36.36,36.42,36.36,36.41,60400.0,20.5512,20.5851,20.5512,20.5795,60400.0
2009-10-15 12:20:00,36.41,36.42,36.36,36.36,46000.0,20.5795,20.5851,20.5512,20.5512,46000.0
2009-10-15 12:30:00,36.36,36.36,36.31,36.33,54900.0,20.5512,20.5512,20.523,20.5343,54900.0
2009-10-15 12:40:00,36.32,36.33,36.26,36.29,30000.0,20.5286,20.5343,20.4947,20.5117,30000.0
2009-10-15 12:50:00,36.28,36.31,36.28,36.29,52700.0,20.506,20.523,20.506,20.5117,52700.0
2009-10-15 13:00:00,36.3,36.3,36.29,36.29,53800.0,20.5173,20.5173,20.5117,20.5117,53800.0
2009-10-15 13:10:00,36.29,36.3,36.29,36.29,42300.0,20.5117,20.5173,20.5117,20.5117,42300.0
2009-10-15 13:20:00,36.29,36.34,36.29,36.34,27800.0,20.5117,20.5399,20.5117,20.5399,27800.0
2009-10-15 13:30:00,36.34,36.43,36.34,36.42,60600.0,20.5399,20.5908,20.5399,20.5851,60600.0
2009-10-15 13:40:00,36.42,36.45,36.42,36.44,57900.0,20.5851,20.6021,20.5851,20.5964,57900.0
2009-10-15 13:50:00,36.44,36.47,36.42,36.45,59800.0,20.5964,20.6134,20.5851,20.6021,59800.0
2009-10-15 14:00:00,36.44,36.53,36.44,36.51,72700.0,20.5964,20.6473,20.5964,20.636,72700.0
2009-10-15 14:10:00,36.52,36.58,36.51,36.57,75700.0,20.6417,20.6756,20.636,20.6699,75700.0
2009-10-15 14:20:00,36.57,36.58,36.54,36.57,85900.0,20.6699,20.6756,20.653,20.6699,85900.0
2009-10-15 14:30:00,36.56,36.65,36.56,36.63,105300.0,20.6643,20.7151,20.6643,20.7038,105300.0
2009-10-15 14:40:00,36.63,36.72,36.62,36.72,100300.0,20.7038,20.7547,20.6982,20.7547,100300.0
2009-10-15 14:50:00,36.73,36.79,36.63,36.63,153900.0,20.7604,20.7943,20.7038,20.7038,153900.0
2009-10-15 15:00:00,36.64,36.65,36.56,36.58,171800.0,20.7095,20.7151,20.6643,20.6756,171800.0
2009-10-15 15:10:00,36.57,36.63,36.54,36.57,85000.0,20.6699,20.7038,20.653,20.6699,85000.0
2009-10-15 15:20:00,36.58,36.59,36.57,36.58,75200.0,20.6756,20.6812,20.6699,20.6756,75200.0
2009-10-15 15:30:00,36.58,36.6,36.58,36.6,114700.0,20.6756,20.6869,20.6756,20.6869,114700.0
2009-10-15 15:40:00,36.59,36.65,36.59,36.64,176000.0,20.6812,20.7151,20.6812,20.7095,176000.0
2009-10-15 15:50:00,36.64,36.71,36.61,36.71,520600.0,20.7095,20.749,20.6925,20.749,520600.0
2009-10-16 09:30:00,36.5,36.58,36.12,36.17,283200.0,20.6304,20.6756,20.4156,20.4438,283200.0
2009-10-16 09:40:00,36.19,36.26,36.04,36.1,85600.0,20.4551,20.4947,20.3704,20.4043,85600.0
2009-10-16 09:50:00,36.1,36.26,36.0,36.1,164200.0,20.4043,20.4947,20.3477,20.4043,164200.0
2009-10-16 10:00:00,36.07,36.07,35.79,35.8,135900.0,20.3873,20.3873,20.2291,20.2347,135900.0
2009-10-16 10:10:00,35.79,35.79,35.58,35.6,204000.0,20.2291,20.2291,20.1104,20.1217,204000.0
2009-10-16 10:20:00,35.62,35.66,35.43,35.48,130700.0,20.133,20.1556,20.0256,20.0538,130700.0
2009-10-16 10:30:00,35.47,35.6,35.46,35.5,107100.0,20.0482,20.1217,20.0425,20.0651,107100.0
2009-10-16 10:40:00,35.48,35.49,35.3,35.35,137200.0,20.0538,20.0595,19.9521,19.9804,137200.0
2009-10-16 10:50:00,35.35,35.41,35.21,35.32,159300.0,19.9804,20.0143,19.9012,19.9634,159300.0
2009-10-16 11:00:00,35.3,35.43,35.21,35.42,165900.0,19.9521,20.0256,19.9012,20.0199,165900.0
2009-10-16 11:10:00,35.41,35.5,35.39,35.49,81700.0,20.0143,20.0651,20.003,20.0595,81700.0
2009-10-16 11:20:00,35.49,35.52,35.35,35.4,54800.0,20.0595,20.0764,19.9804,20.0086,54800.0
2009-10-16 11:30:00,35.41,35.43,35.31,35.33,65100.0,20.0143,20.0256,19.9577,19.9691,65100.0
2009-10-16 11:40:00,35.32,35.35,35.3,35.35,57400.0,19.9634,19.9804,19.9521,19.9804,57400.0
2009-10-16 11:50:00,35.35,35.4,35.3,35.38,51900.0,19.9804,20.0086,19.9521,19.9973,51900.0
2009-10-16 12:00:00,35.38,35.53,35.38,35.53,46500.0,19.9973,20.0821,19.9973,20.0821,46500.0
2009-10-16 12:10:00,35.53,35.63,35.53,35.59,49300.0,20.0821,20.1386,20.0821,20.116,49300.0
2009-10-16 12:20:00,35.59,35.65,35.55,35.62,41500.0,20.116,20.1499,20.0934,20.133,41500.0
2009-10-16 12:30:00,35.61,35.7,35.59,35.6,87500.0,20.1273,20.1782,20.116,20.1217,87500.0
2009-10-16 12:40:00,35.61,35.69,35.6,35.65,61100.0,20.1273,20.1725,20.1217,20.1499,61100.0
2009-10-16 12:50:00,35.65,35.73,35.63,35.73,63600.0,20.1499,20.1951,20.1386,20.1951,63600.0
2009-10-16 13:00:00,35.73,35.76,35.66,35.73,61500.0,20.1951,20.2121,20.1556,20.1951,61500.0
2009-10-16 13:10:00,35.74,35.88,35.74,35.87,67400.0,20.2008,20.2799,20.2008,20.2743,67400.0
2009-10-16 13:20:00,35.88,35.9,35.8,35.89,76800.0,20.2799,20.2912,20.2347,20.2856,76800.0
2009-10-16 13:30:00,35.91,35.98,35.89,35.9,62400.0,20.2969,20.3364,20.2856,20.2912,62400.0
2009-10-16 13:40:00,35.9,36.03,35.87,36.02,92600.0,20.2912,20.3647,20.2743,20.3591,92600.0
2009-10-16 13:50:00,36.04,36.06,35.92,35.93,48400.0,20.3704,20.3817,20.3025,20.3082,48400.0
2009-10-16 14:00:00,35.93,35.93,35.67,35.68,289000.0,20.3082,20.3082,20.1612,20.1669,289000.0
2009-10-16 14:10:00,35.68,35.71,35.66,35.7,55700.0,20.1669,20.1838,20.1556,20.1782,55700.0
2009-10-16 14:20:00,35.7,35.71,35.67,35.68,89500.0,20.1782,20.1838,20.1612,20.1669,89500.0
2009-10-16 14:30:00,35.68,35.71,35.64,35.7,53700.0,20.1669,20.1838,20.1443,20.1782,53700.0
2009-10-16 14:40:00,35.7,35.7,35.65,35.66,33400.0,20.1782,20.1782,20.1499,20.1556,33400.0
2009-10-16 14:50:00,35.67,35.7,35.66,35.7,14500.0,20.1612,20.1782,20.1556,20.1782,14500.0
2009-10-16 15:00:00,35.69,35.77,35.69,35.76,49300.0,20.1725,20.2177,20.1725,20.2121,49300.0
2009-10-16 15:10:00,35.77,35.8,35.69,35.73,93300.0,20.2177,20.2347,20.1725,20.1951,93300.0
2009-10-16 15:20:00,35.75,35.81,35.73,35.77,142900.0,20.2064,20.2404,20.1951,20.2177,142900.0
2009-10-16 15:30:00,35.77,35.78,35.69,35.75,134500.0,20.2177,20.2234,20.1725,20.2064,134500.0
2009-10-16 15:40:00,35.75,35.81,35.64,35.66,170800.0,20.2064,20.2404,20.1443,20.1556,170800.0
2009-10-16 15:50:00,35.66,35.67,35.56,35.58,375200.0,20.1556,20.1612,20.0991,20.1104,375200.0
2009-10-19 09:30:00,35.69,36.0,35.66,35.88,103000.0,20.1725,20.3477,20.1556,20.2799,103000.0
2009-10-19 09:40:00,35.86,35.99,35.54,35.64,91400.0,20.2686,20.3421,20.0877,20.1443,91400.0
2009-10-19 09:50:00,35.64,35.64,35.3,35.37,100600.0,20.1443,20.1443,19.9521,19.9917,100600.0
2009-10-19 10:00:00,35.39,35.45,35.3,35.4,107400.0,20.003,20.0369,19.9521,20.0086,107400.0
2009-10-19 10:10:00,35.39,35.49,35.36,35.38,123400.0,20.003,20.0595,19.986,19.9973,123400.0
2009-10-19 10:20:00,35.38,35.61,35.38,35.53,148800.0,19.9973,20.1273,19.9973,20.0821,148800.0
2009-10-19 10:30:00,35.53,35.58,35.47,35.54,91100.0,20.0821,20.1104,20.0482,20.0877,91100.0
2009-10-19 10:40:00,35.54,35.63,35.51,35.52,88300.0,20.0877,20.1386,20.0708,20.0764,88300.0
2009-10-19 10:50:00,35.53,35.71,35.51,35.68,96800.0,20.0821,20.1838,20.0708,20.1669,96800.0
2009-10-19 11:00:00,35.67,35.83,35.66,35.79,57400.0,20.1612,20.2517,20.1556,20.2291,57400.0
2009-10-19 11:10:00,35.79,35.91,35.78,35.89,78500.0,20.2291,20.2969,20.2234,20.2856,78500.0
2009-10-19 11:20:00,35.89,35.97,35.84,35.97,75100.0,20.2856,20.3308,20.2573,20.3308,75100.0
2009-10-19 11:30:00,35.97,36.04,35.87,35.88,122200.0,20.3308,20.3704,20.2743,20.2799,122200.0
2009-10-19 11:40:00,35.89,35.96,35.84,35.93,92300.0,20.2856,20.3251,20.2573,20.3082,92300.0
2009-10-19 11:50:00,35.93,36.0,35.85,35.88,168200.0,20.3082,20.3477,20.263,20.2799,168200.0
2009-10-19 12:00:00,35.88,35.9,35.73,35.83,99000.0,20.2799,20.2912,20.1951,20.2517,99000.0
2009-10-19 12:10:00,35.84,35.85,35.83,35.85,20300.0,20.2573,20.263,20.2517,20.263,20300.0
2009-10-19 12:20:00,35.85,35.86,35.72,35.72,42700.0,20.263,20.2686,20.1895,20.1895,42700.0
2009-10-19 12:30:00,35.72,35.72,35.6,35.6,71900.0,20.1895,20.1895,20.1217,20.1217,71900.0
2009-10-19 12:40:00,35.6,35.82,35.6,35.82,59700.0,20.1217,20.246,20.1217,20.246,59700.0
2009-10-19 12:50:00,35.82,35.84,35.75,35.76,30100.0,20.246,20.2573,20.2064,20.2121,30100.0
2009-10-19 13:00:00,35.75,35.81,35.66,35.81,52700.0,20.2064,20.2404,20.1556,20.2404,52700.0
2009-10-19 13:10:00,35.8,35.84,35.69,35.71,54500.0,20.2347,20.2573,20.1725,20.1838,54500.0
2009-10-19 13:20:00,35.71,35.79,35.69,35.74,44700.0,20.1838,20.2291,20.1725,20.2008,44700.0
2009-10-19 13:30:00,35.75,35.85,35.72,35.79,93300.0,20.2064,20.263,20.1895,20.2291,93300.0
2009-10-19 13:40:00,35.8,35.83,35.72,35.77,38200.0,20.2347,20.2517,20.1895,20.2177,38200.0
2009-10-19 13:50:00,35.77,35.86,35.77,35.82,46900.0,20.2177,20.2686,20.2177,20.246,46900.0
2009-10-19 14:00:00,35.83,35.9,35.82,35.88,47500.0,20.2517,20.2912,20.246,20.2799,47500.0
2009-10-19 14:10:00,35.89,35.97,35.87,35.92,63700.0,20.2856,20.3308,20.2743,20.3025,63700.0
2009-10-19 14:20:00,35.92,35.97,35.88,35.95,61800.0,20.3025,20.3308,20.2799,20.3195,61800.0
2009-10-19 14:30:00,35.95,35.99,35.92,35.92,175200.0,20.3195,20.3421,20.3025,20.3025,175200.0
2009-10-19 14:40:00,35.91,35.94,35.88,35.91,84400.0,20.2969,20.3138,20.2799,20.2969,84400.0
2009-10-19 14:50:00,35.91,35.98,35.91,35.97,57700.0,20.2969,20.3364,20.2969,20.3308,57700.0
2009-10-19 15:00:00,35.98,36.0,35.92,35.96,68900.0,20.3364,20.3477,20.3025,20.3251,68900.0
2009-10-19 15:10:00,35.97,36.03,35.89,35.95,97900.0,20.3308,20.3647,20.2856,20.3195,97900.0
2009-10-19 15:20:00,35.95,35.95,35.88,35.91,58800.0,20.3195,20.3195,20.2799,20.2969,58800.0
2009-10-19 15:30:00,35.9,35.97,35.9,35.97,59600.0,20.2912,20.3308,20.2912,20.3308,59600.0
2009-10-19 15:40:00,35.97,36.07,35.95,36.06,191200.0,20.3308,20.3873,20.3195,20.3817,191200.0
2009-10-19 15:50:00,36.06,36.1,36.03,36.06,310100.0,20.3817,20.4043,20.3647,20.3817,310100.0
2009-10-20 09:30:00,35.92,36.08,35.73,35.79,176300.0,20.3025,20.393,20.1951,20.2291,176300.0
2009-10-20 09:40:00,35.77,36.24,35.74,36.22,153500.0,20.2177,20.4834,20.2008,20.4721,153500.0
2009-10-20 09:50:00,36.22,36.47,36.21,36.47,133000.0,20.4721,20.6134,20.4664,20.6134,133000.0
2009-10-20 10:00:00,36.47,36.59,36.45,36.48,182800.0,20.6134,20.6812,20.6021,20.619,182800.0
2009-10-20 10:10:00,36.47,36.52,36.26,36.39,163800.0,20.6134,20.6417,20.4947,20.5682,163800.0
2009-10-20 10:20:00,36.38,36.47,36.3,36.4,94900.0,20.5625,20.6134,20.5173,20.5738,94900.0
2009-10-20 10:30:00,36.4,36.57,36.29,36.57,113900.0,20.5738,20.6699,20.5117,20.6699,113900.0
2009-10-20 10:40:00,36.57,36.6,36.49,36.58,87300.0,20.6699,20.6869,20.6247,20.6756,87300.0
2009-10-20 10:50:00,36.58,36.72,36.57,36.59,112800.0,20.6756,20.7547,20.6699,20.6812,112800.0
2009-10-20 11:00:00,36.59,36.6,36.31,36.32,74900.0,20.6812,20.6869,20.523,20.5286,74900.0
2009-10-20 11:10:00,36.33,36.4,36.28,36.39,93900.0,20.5343,20.5738,20.506,20.5682,93900.0
2009-10-20 11:20:00,36.38,36.4,36.29,36.36,64000.0,20.5625,20.5738,20.5117,20.5512,64000.0
2009-10-20 11:30:00,36.36,36.45,36.18,36.25,150800.0,20.5512,20.6021,20.4495,20.4891,150800.0
2009-10-20 11:40:00,36.25,36.29,36.04,36.06,258000.0,20.4891,20.5117,20.3704,20.3817,258000.0
2009-10-20 11:50:00,36.05,36.14,36.04,36.12,96800.0,20.376,20.4269,20.3704,20.4156,96800.0
2009-10-20 12:00:00,36.13,36.15,35.99,36.02,135900.0,20.4212,20.4325,20.3421,20.3591,135900.0
2009-10-20 12:10:00,36.04,36.1,35.99,36.08,28200.0,20.3704,20.4043,20.3421,20.393,28200.0
2009-10-20 12:20:00,36.07,36.11,36.05,36.06,35900.0,20.3873,20.4099,20.376,20.3817,35900.0
2009-10-20 12:30:00,36.06,36.07,35.9,35.93,90100.0,20.3817,20.3873,20.2912,20.3082,90100.0
2009-10-20 12:40:00,35.93,36.1,35.86,36.01,166800.0,20.3082,20.4043,20.2686,20.3534,166800.0
2009-10-20 12:50:00,36.03,36.11,36.03,36.06,47900.0,20.3647,20.4099,20.3647,20.3817,47900.0
2009-10-20 13:00:00,36.07,36.15,36.04,36.1,52800.0,20.3873,20.4325,20.3704,20.4043,52800.0
2009-10-20 13:10:00,36.09,36.16,36.08,36.09,24200.0,20.3986,20.4382,20.393,20.3986,24200.0
2009-10-20 13:20:00,36.07,36.09,36.01,36.08,51300.0,20.3873,20.3986,20.3534,20.393,51300.0
2009-10-20 13:30:00,36.08,36.1,36.01,36.02,42000.0,20.393,20.4043,20.3534,20.3591,42000.0
2009-10-20 13:40:00,36.01,36.11,35.98,36.11,50700.0,20.3534,20.4099,20.3364,20.4099,50700.0
2009-10-20 13:50:00,36.11,36.12,35.95,35.98,87900.0,20.4099,20.4156,20.3195,20.3364,87900.0
2009-10-20 14:00:00,35.97,36.03,35.94,36.0,68100.0,20.3308,20.3647,20.3138,20.3477,68100.0
2009-10-20 14:10:00,36.01,36.11,36.0,36.06,44300.0,20.3534,20.4099,20.3477,20.3817,44300.0
2009-10-20 14:20:00,36.05,36.06,35.92,36.0,45500.0,20.376,20.3817,20.3025,20.3477,45500.0
2009-10-20 14:30:00,35.99,36.09,35.97,36.07,64700.0,20.3421,20.3986,20.3308,20.3873,64700.0
2009-10-20 14:40:00,36.06,36.06,35.97,36.01,52000.0,20.3817,20.3817,20.3308,20.3534,52000.0
2009-10-20 14:50:00,36.01,36.04,35.96,36.03,32000.0,20.3534,20.3704,20.3251,20.3647,32000.0
2009-10-20 15:00:00,36.03,36.06,35.95,35.95,67900.0,20.3647,20.3817,20.3195,20.3195,67900.0
2009-10-20 15:10:00,35.95,36.0,35.95,36.0,72900.0,20.3195,20.3477,20.3195,20.3477,72900.0
2009-10-20 15:20:00,35.99,36.02,35.92,36.0,58800.0,20.3421,20.3591,20.3025,20.3477,58800.0
2009-10-20 15:30:00,36.0,36.06,35.97,35.97,134200.0,20.3477,20.3817,20.3308,20.3308,134200.0
2009-10-20 15:40:00,35.98,36.05,35.97,36.04,144100.0,20.3364,20.376,20.3308,20.3704,144100.0
2009-10-20 15:50:00,36.04,36.04,35.97,35.99,218900.0,20.3704,20.3704,20.3308,20.3421,218900.0
2009-10-21 09:30:00,35.86,36.09,35.86,35.93,92400.0,20.2686,20.3986,20.2686,20.3082,92400.0
2009-10-21 09:40:00,35.94,36.04,35.82,36.04,73200.0,20.3138,20.3704,20.246,20.3704,73200.0
2009-10-21 09:50:00,36.02,36.22,36.0,36.04,124600.0,20.3591,20.4721,20.3477,20.3704,124600.0
2009-10-21 10:00:00,36.06,36.3,36.05,36.3,110600.0,20.3817,20.5173,20.376,20.5173,110600.0
2009-10-21 10:10:00,36.31,36.35,36.19,36.22,78900.0,20.523,20.5456,20.4551,20.4721,78900.0
2009-10-21 10:20:00,36.21,36.26,36.12,36.16,45000.0,20.4664,20.4947,20.4156,20.4382,45000.0
2009-10-21 10:30:00,36.15,36.21,36.06,36.1,63000.0,20.4325,20.4664,20.3817,20.4043,63000.0
2009-10-21 10:40:00,36.1,36.23,36.01,36.01,72700.0,20.4043,20.4777,20.3534,20.3534,72700.0
2009-10-21 10:50:00,36.01,36.05,35.77,35.8,60100.0,20.3534,20.376,20.2177,20.2347,60100.0
2009-10-21 11:00:00,35.79,35.81,35.66,35.69,108700.0,20.2291,20.2404,20.1556,20.1725,108700.0
2009-10-21 11:10:00,35.69,35.72,35.47,35.55,160200.0,20.1725,20.1895,20.0482,20.0934,160200.0
2009-10-21 11:20:00,35.56,35.62,35.55,35.6,76700.0,20.0991,20.133,20.0934,20.1217,76700.0
2009-10-21 11:30:00,35.6,35.65,35.55,35.62,62400.0,20.1217,20.1499,20.0934,20.133,62400.0
2009-10-21 11:40:00,35.61,35.63,35.51,35.53,73900.0,20.1273,20.1386,20.0708,20.0821,73900.0
2009-10-21 11:50:00,35.53,35.56,35.49,35.53,51600.0,20.0821,20.0991,20.0595,20.0821,51600.0
2009-10-21 12:00:00,35.54,35.6,35.52,35.52,46100.0,20.0877,20.1217,20.0764,20.0764,46100.0
2009-10-21 12:10:00,35.52,35.55,35.5,35.52,29900.0,20.0764,20.0934,20.0651,20.0764,29900.0
2009-10-21 12:20:00,35.52,35.57,35.52,35.55,34700.0,20.0764,20.1047,20.0764,20.0934,34700.0
2009-10-21 12:30:00,35.55,35.57,35.52,35.57,38400.0,20.0934,20.1047,20.0764,20.1047,38400.0
2009-10-21 12:40:00,35.57,35.61,35.56,35.6,33900.0,20.1047,20.1273,20.0991,20.1217,33900.0
2009-10-21 12:50:00,35.6,35.61,35.57,35.57,52800.0,20.1217,20.1273,20.1047,20.1047,52800.0
2009-10-21 13:00:00,35.57,35.59,35.49,35.49,41300.0,20.1047,20.116,20.0595,20.0595,41300.0
2009-10-21 13:10:00,35.5,35.55,35.49,35.51,29800.0,20.0651,20.0934,20.0595,20.0708,29800.0
2009-10-21 13:20:00,35.51,35.54,35.42,35.42,92700.0,20.0708,20.0877,20.0199,20.0199,92700.0
2009-10-21 13:30:00,35.43,35.45,35.35,35.4,119400.0,20.0256,20.0369,19.9804,20.0086,119400.0
2009-10-21 13:40:00,35.4,35.47,35.4,35.45,35700.0,20.0086,20.0482,20.0086,20.0369,35700.0
2009-10-21 13:50:00,35.46,35.58,35.43,35.58,62800.0,20.0425,20.1104,20.0256,20.1104,62800.0
2009-10-21 14:00:00,35.56,35.61,35.55,35.6,116400.0,20.0991,20.1273,20.0934,20.1217,116400.0
2009-10-21 14:10:00,35.58,35.6,35.49,35.49,129900.0,20.1104,20.1217,20.0595,20.0595,129900.0
2009-10-21 14:20:00,35.49,35.5,35.42,35.48,67500.0,20.0595,20.0651,20.0199,20.0538,67500.0
2009-10-21 14:30:00,35.48,35.51,35.46,35.48,81000.0,20.0538,20.0708,20.0425,20.0538,81000.0
2009-10-21 14:40:00,35.47,35.56,35.47,35.54,56700.0,20.0482,20.0991,20.0482,20.0877,56700.0
2009-10-21 14:50:00,35.54,35.6,35.53,35.58,74900.0,20.0877,20.1217,20.0821,20.1104,74900.0
2009-10-21 15:00:00,35.58,35.63,35.55,35.63,51700.0,20.1104,20.1386,20.0934,20.1386,51700.0
2009-10-21 15:10:00,35.62,35.65,35.52,35.55,138800.0,20.133,20.1499,20.0764,20.0934,138800.0
2009-10-21 15:20:00,35.55,35.57,35.25,35.32,239500.0,20.0934,20.1047,19.9238,19.9634,239500.0
2009-10-21 15:30:00,35.33,35.33,35.09,35.19,315900.0,19.9691,19.9691,19.8334,19.8899,315900.0
2009-10-21 15:40:00,35.19,35.19,34.96,35.01,285900.0,19.8899,19.8899,19.7599,19.7882,285900.0
2009-10-21 15:50:00,35.01,35.11,34.97,35.05,300700.0,19.7882,19.8447,19.7656,19.8108,300700.0
2009-10-22 09:30:00,35.28,35.48,35.15,35.16,94900.0,19.9408,20.0538,19.8673,19.873,94900.0
2009-10-22 09:40:00,35.19,35.24,34.96,34.97,96700.0,19.8899,19.9182,19.7599,19.7656,96700.0
2009-10-22 09:50:00,34.97,34.98,34.71,34.77,115500.0,19.7656,19.7712,19.6186,19.6525,115500.0
2009-10-22 10:00:00,34.78,34.82,34.61,34.74,76700.0,19.6582,19.6808,19.5621,19.6356,76700.0
2009-10-22 10:10:00,34.72,34.87,34.66,34.87,49900.0,19.6243,19.7091,19.5904,19.7091,49900.0
2009-10-22 10:20:00,34.85,34.98,34.79,34.88,53600.0,19.6977,19.7712,19.6638,19.7147,53600.0
2009-10-22 10:30:00,34.88,34.91,34.72,34.83,45500.0,19.7147,19.7317,19.6243,19.6864,45500.0
2009-10-22 10:40:00,34.84,34.99,34.84,34.9,55800.0,19.6921,19.7769,19.6921,19.726,55800.0
2009-10-22 10:50:00,34.91,35.16,34.9,35.09,82400.0,19.7317,19.873,19.726,19.8334,82400.0
2009-10-22 11:00:00,35.11,35.14,35.03,35.1,42500.0,19.8447,19.8617,19.7995,19.8391,42500.0
2009-10-22 11:10:00,35.11,35.18,35.05,35.05,26100.0,19.8447,19.8843,19.8108,19.8108,26100.0
2009-10-22 11:20:00,35.06,35.14,35.04,35.08,65400.0,19.8164,19.8617,19.8051,19.8277,65400.0
2009-10-22 11:30:00,35.08,35.13,35.05,35.08,106500.0,19.8277,19.856,19.8108,19.8277,106500.0
2009-10-22 11:40:00,35.08,35.2,35.08,35.2,43900.0,19.8277,19.8956,19.8277,19.8956,43900.0
2009-10-22 11:50:00,35.2,35.21,35.0,35.04,94100.0,19.8956,19.9012,19.7825,19.8051,94100.0
2009-10-22 12:00:00,35.05,35.13,35.05,35.13,27700.0,19.8108,19.856,19.8108,19.856,27700.0
2009-10-22 12:10:00,35.11,35.23,35.11,35.23,40200.0,19.8447,19.9125,19.8447,19.9125,40200.0
2009-10-22 12:20:00,35.2,35.25,35.17,35.17,36900.0,19.8956,19.9238,19.8786,19.8786,36900.0
2009-10-22 12:30:00,35.18,35.33,35.18,35.31,39000.0,19.8843,19.9691,19.8843,19.9577,39000.0
2009-10-22 12:40:00,35.3,35.41,35.3,35.39,63500.0,19.9521,20.0143,19.9521,20.003,63500.0
2009-10-22 12:50:00,35.38,35.46,35.37,35.44,40300.0,19.9973,20.0425,19.9917,20.0312,40300.0
2009-10-22 13:00:00,35.45,35.53,35.44,35.51,52300.0,20.0369,20.0821,20.0312,20.0708,52300.0
2009-10-22 13:10:00,35.51,35.51,35.44,35.5,75200.0,20.0708,20.0708,20.0312,20.0651,75200.0
2009-10-22 13:20:00,35.5,35.58,35.49,35.49,59400.0,20.0651,20.1104,20.0595,20.0595,59400.0
2009-10-22 13:30:00,35.5,35.51,35.42,35.45,43100.0,20.0651,20.0708,20.0199,20.0369,43100.0
2009-10-22 13:40:00,35.45,35.45,35.35,35.38,35300.0,20.0369,20.0369,19.9804,19.9973,35300.0
2009-10-22 13:50:00,35.38,35.54,35.38,35.5,41800.0,19.9973,20.0877,19.9973,20.0651,41800.0
2009-10-22 14:00:00,35.47,35.6,35.47,35.59,52200.0,20.0482,20.1217,20.0482,20.116,52200.0
2009-10-22 14:10:00,35.58,35.73,35.58,35.7,75200.0,20.1104,20.1951,20.1104,20.1782,75200.0
2009-10-22 14:20:00,35.69,35.81,35.69,35.8,78700.0,20.1725,20.2404,20.1725,20.2347,78700.0
2009-10-22 14:30:00,35.8,35.89,35.79,35.85,94300.0,20.2347,20.2856,20.2291,20.263,94300.0
2009-10-22 14:40:00,35.86,35.86,35.74,35.8,79900.0,20.2686,20.2686,20.2008,20.2347,79900.0
2009-10-22 14:50:00,35.8,35.86,35.75,35.85,109800.0,20.2347,20.2686,20.2064,20.263,109800.0
2009-10-22 15:00:00,35.85,35.98,35.82,35.92,130000.0,20.263,20.3364,20.246,20.3025,130000.0
2009-10-22 15:10:00,35.92,36.0,35.86,35.96,114400.0,20.3025,20.3477,20.2686,20.3251,114400.0
2009-10-22 15:20:00,35.96,36.09,35.95,36.04,124000.0,20.3251,20.3986,20.3195,20.3704,124000.0
2009-10-22 15:30:00,36.04,36.05,35.89,35.93,108600.0,20.3704,20.376,20.2856,20.3082,108600.0
2009-10-22 15:40:00,35.93,35.98,35.91,35.96,119300.0,20.3082,20.3364,20.2969,20.3251,119300.0
2009-10-22 15:50:00,35.95,35.99,35.92,35.98,256000.0,20.3195,20.3421,20.3025,20.3364,256000.0
2009-10-23 09:30:00,36.12,36.12,35.64,35.82,165800.0,20.4156,20.4156,20.1443,20.246,165800.0
2009-10-23 09:40:00,35.82,35.85,35.43,35.49,66400.0,20.246,20.263,20.0256,20.0595,66400.0
2009-10-23 09:50:00,35.47,35.75,35.41,35.7,83900.0,20.0482,20.2064,20.0143,20.1782,83900.0
2009-10-23 10:00:00,35.71,35.88,35.37,35.44,101900.0,20.1838,20.2799,19.9917,20.0312,101900.0
2009-10-23 10:10:00,35.45,35.54,35.35,35.54,61500.0,20.0369,20.0877,19.9804,20.0877,61500.0
2009-10-23 10:20:00,35.55,35.61,35.42,35.49,36400.0,20.0934,20.1273,20.0199,20.0595,36400.0
2009-10-23 10:30:00,35.47,35.49,35.2,35.28,107000.0,20.0482,20.0595,19.8956,19.9408,107000.0
2009-10-23 10:40:00,35.27,35.3,35.15,35.22,73300.0,19.9351,19.9521,19.8673,19.9069,73300.0
2009-10-23 10:50:00,35.22,35.24,35.09,35.13,76500.0,19.9069,19.9182,19.8334,19.856,76500.0
2009-10-23 11:00:00,35.11,35.2,35.08,35.15,48000.0,19.8447,19.8956,19.8277,19.8673,48000.0
2009-10-23 11:10:00,35.18,35.21,34.99,35.01,50700.0,19.8843,19.9012,19.7769,19.7882,50700.0
2009-10-23 11:20:00,35.02,35.05,34.93,35.04,65200.0,19.7938,19.8108,19.743,19.8051,65200.0
2009-10-23 11:30:00,35.03,35.21,35.02,35.16,59600.0,19.7995,19.9012,19.7938,19.873,59600.0
2009-10-23 11:40:00,35.17,35.23,35.14,35.22,33200.0,19.8786,19.9125,19.8617,19.9069,33200.0
2009-10-23 11:50:00,35.21,35.31,35.18,35.3,36200.0,19.9012,19.9577,19.8843,19.9521,36200.0
2009-10-23 12:00:00,35.31,35.38,35.31,35.32,33100.0,19.9577,19.9973,19.9577,19.9634,33100.0
2009-10-23 12:10:00,35.31,35.31,35.15,35.21,24200.0,19.9577,19.9577,19.8673,19.9012,24200.0
2009-10-23 12:20:00,35.2,35.2,35.12,35.14,11900.0,19.8956,19.8956,19.8504,19.8617,11900.0
2009-10-23 12:30:00,35.14,35.22,35.12,35.2,15500.0,19.8617,19.9069,19.8504,19.8956,15500.0
2009-10-23 12:40:00,35.21,35.32,35.19,35.31,23200.0,19.9012,19.9634,19.8899,19.9577,23200.0
2009-10-23 12:50:00,35.31,35.37,35.26,35.27,32100.0,19.9577,19.9917,19.9295,19.9351,32100.0
2009-10-23 13:00:00,35.26,35.33,35.23,35.28,29300.0,19.9295,19.9691,19.9125,19.9408,29300.0
2009-10-23 13:10:00,35.3,35.33,35.25,35.25,17100.0,19.9521,19.9691,19.9238,19.9238,17100.0
2009-10-23 13:20:00,35.25,35.25,35.12,35.13,15300.0,19.9238,19.9238,19.8504,19.856,15300.0
2009-10-23 13:30:00,35.12,35.13,35.0,35.02,69400.0,19.8504,19.856,19.7825,19.7938,69400.0
2009-10-23 13:40:00,35.01,35.03,34.95,34.96,50600.0,19.7882,19.7995,19.7543,19.7599,50600.0
2009-10-23 13:50:00,34.96,35.04,34.96,34.98,27100.0,19.7599,19.8051,19.7599,19.7712,27100.0
2009-10-23 14:00:00,34.97,35.03,34.92,35.03,60800.0,19.7656,19.7995,19.7373,19.7995,60800.0
2009-10-23 14:10:00,35.04,35.13,35.03,35.12,34700.0,19.8051,19.856,19.7995,19.8504,34700.0
2009-10-23 14:20:00,35.11,35.21,35.1,35.11,52300.0,19.8447,19.9012,19.8391,19.8447,52300.0
2009-10-23 14:30:00,35.1,35.15,35.06,35.15,29200.0,19.8391,19.8673,19.8164,19.8673,29200.0
2009-10-23 14:40:00,35.15,35.23,35.14,35.17,33000.0,19.8673,19.9125,19.8617,19.8786,33000.0
2009-10-23 14:50:00,35.17,35.17,35.07,35.08,48600.0,19.8786,19.8786,19.8221,19.8277,48600.0
2009-10-23 15:00:00,35.09,35.15,35.04,35.1,69400.0,19.8334,19.8673,19.8051,19.8391,69400.0
2009-10-23 15:10:00,35.09,35.22,35.08,35.16,114600.0,19.8334,19.9069,19.8277,19.873,114600.0
2009-10-23 15:20:00,35.17,35.24,35.12,35.17,74300.0,19.8786,19.9182,19.8504,19.8786,74300.0
2009-10-23 15:30:00,35.18,35.19,35.02,35.04,219200.0,19.8843,19.8899,19.7938,19.8051,219200.0
2009-10-23 15:40:00,35.04,35.08,34.99,35.08,183600.0,19.8051,19.8277,19.7769,19.8277,183600.0
2009-10-23 15:50:00,35.07,35.11,35.05,35.07,281700.0,19.8221,19.8447,19.8108,19.8221,281700.0
2009-10-26 09:30:00,35.0,35.76,34.95,35.74,120400.0,19.7825,20.2121,19.7543,20.2008,120400.0
2009-10-26 09:40:00,35.74,35.94,35.64,35.82,161800.0,20.2008,20.3138,20.1443,20.246,161800.0
2009-10-26 09:50:00,35.82,35.91,35.68,35.7,127600.0,20.246,20.2969,20.1669,20.1782,127600.0
2009-10-26 10:00:00,35.72,35.91,35.72,35.88,169200.0,20.1895,20.2969,20.1895,20.2799,169200.0
2009-10-26 10:10:00,35.89,36.05,35.87,35.99,161600.0,20.2856,20.376,20.2743,20.3421,161600.0
2009-10-26 10:20:00,36.0,36.1,35.94,36.01,106400.0,20.3477,20.4043,20.3138,20.3534,106400.0
2009-10-26 10:30:00,36.02,36.03,35.82,35.91,79000.0,20.3591,20.3647,20.246,20.2969,79000.0
2009-10-26 10:40:00,35.9,35.98,35.83,35.98,62100.0,20.2912,20.3364,20.2517,20.3364,62100.0
2009-10-26 10:50:00,35.98,36.01,35.82,35.94,77700.0,20.3364,20.3534,20.246,20.3138,77700.0
2009-10-26 11:00:00,35.93,36.09,35.88,36.07,82100.0,20.3082,20.3986,20.2799,20.3873,82100.0
2009-10-26 11:10:00,36.07,36.11,35.88,35.91,88800.0,20.3873,20.4099,20.2799,20.2969,88800.0
2009-10-26 11:20:00,35.91,35.99,35.81,35.81,60200.0,20.2969,20.3421,20.2404,20.2404,60200.0
2009-10-26 11:30:00,35.81,35.81,35.28,35.4,179600.0,20.2404,20.2404,19.9408,20.0086,179600.0
2009-10-26 11:40:00,35.39,35.4,35.19,35.22,99400.0,20.003,20.0086,19.8899,19.9069,99400.0
2009-10-26 11:50:00,35.22,35.29,34.94,34.95,100800.0,19.9069,19.9464,19.7486,19.7543,100800.0
2009-10-26 12:00:00,34.94,34.96,34.75,34.92,153700.0,19.7486,19.7599,19.6412,19.7373,153700.0
2009-10-26 12:10:00,34.92,35.14,34.89,35.13,53100.0,19.7373,19.8617,19.7204,19.856,53100.0
2009-10-26 12:20:00,35.16,35.16,34.96,35.01,35500.0,19.873,19.873,19.7599,19.7882,35500.0
2009-10-26 12:30:00,34.98,35.05,34.93,35.04,32300.0,19.7712,19.8108,19.743,19.8051,32300.0
2009-10-26 12:40:00,35.05,35.07,34.91,34.96,31700.0,19.8108,19.8221,19.7317,19.7599,31700.0
2009-10-26 12:50:00,34.97,35.23,34.97,35.14,55100.0,19.7656,19.9125,19.7656,19.8617,55100.0
2009-10-26 13:00:00,35.15,35.15,35.06,35.11,23200.0,19.8673,19.8673,19.8164,19.8447,23200.0
2009-10-26 13:10:00,35.11,35.11,34.92,34.92,18200.0,19.8447,19.8447,19.7373,19.7373,18200.0
2009-10-26 13:20:00,34.94,35.05,34.92,35.02,32000.0,19.7486,19.8108,19.7373,19.7938,32000.0
2009-10-26 13:30:00,35.03,35.14,34.99,35.12,24300.0,19.7995,19.8617,19.7769,19.8504,24300.0
2009-10-26 13:40:00,35.12,35.25,35.11,35.11,25400.0,19.8504,19.9238,19.8447,19.8447,25400.0
2009-10-26 13:50:00,35.11,35.15,35.04,35.06,17800.0,19.8447,19.8673,19.8051,19.8164,17800.0
2009-10-26 14:00:00,35.06,35.17,35.03,35.09,11100.0,19.8164,19.8786,19.7995,19.8334,11100.0
2009-10-26 14:10:00,35.09,35.14,35.0,35.06,30500.0,19.8334,19.8617,19.7825,19.8164,30500.0
2009-10-26 14:20:00,35.06,35.15,35.06,35.14,26500.0,19.8164,19.8673,19.8164,19.8617,26500.0
2009-10-26 14:30:00,35.13,35.13,34.97,35.1,49100.0,19.856,19.856,19.7656,19.8391,49100.0
2009-10-26 14:40:00,35.1,35.1,34.91,34.92,45200.0,19.8391,19.8391,19.7317,19.7373,45200.0
2009-10-26 14:50:00,34.93,35.09,34.93,34.97,53800.0,19.743,19.8334,19.743,19.7656,53800.0
2009-10-26 15:00:00,34.97,35.09,34.93,35.0,87000.0,19.7656,19.8334,19.743,19.7825,87000.0
2009-10-26 15:10:00,34.99,35.05,34.95,34.97,42900.0,19.7769,19.8108,19.7543,19.7656,42900.0
2009-10-26 15:20:00,34.97,35.01,34.86,34.88,91000.0,19.7656,19.7882,19.7034,19.7147,91000.0
2009-10-26 15:30:00,34.88,34.94,34.83,34.87,172500.0,19.7147,19.7486,19.6864,19.7091,172500.0
2009-10-26 15:40:00,34.87,35.16,34.86,35.12,177800.0,19.7091,19.873,19.7034,19.8504,177800.0
2009-10-26 15:50:00,35.14,35.15,34.98,35.0,222600.0,19.8617,19.8673,19.7712,19.7825,222600.0
2009-10-27 09:30:00,35.01,35.41,35.01,35.24,132100.0,19.7882,20.0143,19.7882,19.9182,132100.0
2009-10-27 09:40:00,35.28,35.28,35.0,35.07,129400.0,19.9408,19.9408,19.7825,19.8221,129400.0
2009-10-27 09:50:00,35.07,35.17,34.87,34.87,69000.0,19.8221,19.8786,19.7091,19.7091,69000.0
2009-10-27 10:00:00,34.87,34.87,34.43,34.63,238100.0,19.7091,19.7091,19.4604,19.5734,238100.0
2009-10-27 10:10:00,34.66,34.79,34.55,34.57,85800.0,19.5904,19.6638,19.5282,19.5395,85800.0
2009-10-27 10:20:00,34.57,34.92,34.56,34.85,108700.0,19.5395,19.7373,19.5338,19.6977,108700.0
2009-10-27 10:30:00,34.85,34.92,34.78,34.92,89200.0,19.6977,19.7373,19.6582,19.7373,89200.0
2009-10-27 10:40:00,34.92,35.07,34.91,34.96,93200.0,19.7373,19.8221,19.7317,19.7599,93200.0
2009-10-27 10:50:00,34.97,34.98,34.77,34.92,86900.0,19.7656,19.7712,19.6525,19.7373,86900.0
2009-10-27 11:00:00,34.93,34.99,34.87,34.92,77400.0,19.743,19.7769,19.7091,19.7373,77400.0
2009-10-27 11:10:00,34.92,34.97,34.83,34.9,80100.0,19.7373,19.7656,19.6864,19.726,80100.0
2009-10-27 11:20:00,34.9,34.99,34.85,34.92,98800.0,19.726,19.7769,19.6977,19.7373,98800.0
2009-10-27 11:30:00,34.92,34.92,34.77,34.83,50800.0,19.7373,19.7373,19.6525,19.6864,50800.0
2009-10-27 11:40:00,34.83,34.83,34.67,34.72,54700.0,19.6864,19.6864,19.596,19.6243,54700.0
2009-10-27 11:50:00,34.72,34.73,34.65,34.68,37500.0,19.6243,19.6299,19.5847,19.6017,37500.0
2009-10-27 12:00:00,34.71,34.71,34.62,34.62,40600.0,19.6186,19.6186,19.5677,19.5677,40600.0
2009-10-27 12:10:00,34.62,34.63,34.55,34.58,48800.0,19.5677,19.5734,19.5282,19.5451,48800.0
2009-10-27 12:20:00,34.6,34.67,34.58,34.64,35500.0,19.5564,19.596,19.5451,19.5791,35500.0
2009-10-27 12:30:00,34.63,34.66,34.61,34.66,27500.0,19.5734,19.5904,19.5621,19.5904,27500.0
2009-10-27 12:40:00,34.65,34.73,34.63,34.7,31500.0,19.5847,19.6299,19.5734,19.613,31500.0
2009-10-27 12:50:00,34.69,34.71,34.53,34.57,45400.0,19.6073,19.6186,19.5169,19.5395,45400.0
2009-10-27 13:00:00,34.55,34.66,34.51,34.55,84200.0,19.5282,19.5904,19.5056,19.5282,84200.0
2009-10-27 13:10:00,34.55,34.6,34.41,34.42,45600.0,19.5282,19.5564,19.4491,19.4547,45600.0
2009-10-27 13:20:00,34.4,34.44,34.28,34.31,84500.0,19.4434,19.466,19.3756,19.3925,84500.0
2009-10-27 13:30:00,34.3,34.34,34.15,34.24,73800.0,19.3869,19.4095,19.3021,19.353,73800.0
2009-10-27 13:40:00,34.23,34.37,34.23,34.28,62200.0,19.3473,19.4264,19.3473,19.3756,62200.0
2009-10-27 13:50:00,34.29,34.32,34.22,34.31,42500.0,19.3812,19.3982,19.3417,19.3925,42500.0
2009-10-27 14:00:00,34.32,34.33,34.26,34.31,46000.0,19.3982,19.4038,19.3643,19.3925,46000.0
2009-10-27 14:10:00,34.31,34.47,34.31,34.47,70600.0,19.3925,19.483,19.3925,19.483,70600.0
2009-10-27 14:20:00,34.47,34.57,34.46,34.49,37300.0,19.483,19.5395,19.4773,19.4943,37300.0
2009-10-27 14:30:00,34.49,34.57,34.44,34.47,84200.0,19.4943,19.5395,19.466,19.483,84200.0
2009-10-27 14:40:00,34.48,34.67,34.46,34.61,91200.0,19.4886,19.596,19.4773,19.5621,91200.0
2009-10-27 14:50:00,34.61,34.75,34.61,34.69,61200.0,19.5621,19.6412,19.5621,19.6073,61200.0
2009-10-27 15:00:00,34.7,34.7,34.57,34.57,59600.0,19.613,19.613,19.5395,19.5395,59600.0
2009-10-27 15:10:00,34.56,34.62,34.49,34.61,44300.0,19.5338,19.5677,19.4943,19.5621,44300.0
2009-10-27 15:20:00,34.61,34.61,34.47,34.54,42500.0,19.5621,19.5621,19.483,19.5225,42500.0
2009-10-27 15:30:00,34.55,34.6,34.37,34.42,155900.0,19.5282,19.5564,19.4264,19.4547,155900.0
2009-10-27 15:40:00,34.42,34.57,34.36,34.42,200800.0,19.4547,19.5395,19.4208,19.4547,200800.0
2009-10-27 15:50:00,34.43,34.47,34.35,34.38,218600.0,19.4604,19.483,19.4151,19.4321,218600.0
2009-10-28 09:30:00,34.28,34.55,34.13,34.46,70500.0,19.3756,19.5282,19.2908,19.4773,70500.0
2009-10-28 09:40:00,34.42,34.65,34.35,34.53,87500.0,19.4547,19.5847,19.4151,19.5169,87500.0
2009-10-28 09:50:00,34.52,34.76,34.43,34.51,90700.0,19.5112,19.6469,19.4604,19.5056,90700.0
2009-10-28 10:00:00,34.52,34.52,34.15,34.21,96700.0,19.5112,19.5112,19.3021,19.336,96700.0
2009-10-28 10:10:00,34.22,34.36,33.99,34.01,109800.0,19.3417,19.4208,19.2117,19.223,109800.0
2009-10-28 10:20:00,34.02,34.13,33.98,34.0,84200.0,19.2286,19.2908,19.206,19.2173,84200.0
2009-10-28 10:30:00,34.0,34.05,33.88,33.92,134200.0,19.2173,19.2456,19.1495,19.1721,134200.0
2009-10-28 10:40:00,33.9,33.94,33.68,33.68,95400.0,19.1608,19.1834,19.0364,19.0364,95400.0
2009-10-28 10:50:00,33.69,33.71,33.4,33.52,305200.0,19.0421,19.0534,18.8782,18.946,305200.0
2009-10-28 11:00:00,33.52,33.58,33.45,33.54,82500.0,18.946,18.9799,18.9064,18.9573,82500.0
2009-10-28 11:10:00,33.55,33.81,33.52,33.8,94200.0,18.963,19.1099,18.946,19.1043,94200.0
2009-10-28 11:20:00,33.82,33.82,33.69,33.71,57600.0,19.1156,19.1156,19.0421,19.0534,57600.0
2009-10-28 11:30:00,33.71,33.89,33.69,33.87,54300.0,19.0534,19.1551,19.0421,19.1438,54300.0
2009-10-28 11:40:00,33.86,33.86,33.7,33.7,74200.0,19.1382,19.1382,19.0478,19.0478,74200.0
2009-10-28 11:50:00,33.7,33.79,33.67,33.74,47600.0,19.0478,19.0986,19.0308,19.0704,47600.0
2009-10-28 12:00:00,33.73,33.8,33.7,33.76,22100.0,19.0647,19.1043,19.0478,19.0817,22100.0
2009-10-28 12:10:00,33.76,33.76,33.67,33.67,25600.0,19.0817,19.0817,19.0308,19.0308,25600.0
2009-10-28 12:20:00,33.66,33.69,33.53,33.54,52300.0,19.0251,19.0421,18.9517,18.9573,52300.0
2009-10-28 12:30:00,33.54,33.56,33.42,33.45,59200.0,18.9573,18.9686,18.8895,18.9064,59200.0
2009-10-28 12:40:00,33.45,33.52,33.42,33.43,33500.0,18.9064,18.946,18.8895,18.8951,33500.0
2009-10-28 12:50:00,33.43,33.43,33.3,33.32,98700.0,18.8951,18.8951,18.8217,18.833,98700.0
2009-10-28 13:00:00,33.31,33.43,33.3,33.33,96000.0,18.8273,18.8951,18.8217,18.8386,96000.0
2009-10-28 13:10:00,33.34,33.48,33.33,33.48,173400.0,18.8443,18.9234,18.8386,18.9234,173400.0
2009-10-28 13:20:00,33.47,33.6,33.39,33.47,29200.0,18.9178,18.9912,18.8725,18.9178,29200.0
2009-10-28 13:30:00,33.49,33.56,33.46,33.54,55100.0,18.9291,18.9686,18.9121,18.9573,55100.0
2009-10-28 13:40:00,33.54,33.61,33.53,33.58,134400.0,18.9573,18.9969,18.9517,18.9799,134400.0
2009-10-28 13:50:00,33.58,33.72,33.51,33.65,283700.0,18.9799,19.0591,18.9404,19.0195,283700.0
2009-10-28 14:00:00,33.65,33.65,33.51,33.51,160200.0,19.0195,19.0195,18.9404,18.9404,160200.0
2009-10-28 14:10:00,33.5,33.53,33.45,33.48,110500.0,18.9347,18.9517,18.9064,18.9234,110500.0
2009-10-28 14:20:00,33.49,33.53,33.4,33.4,235700.0,18.9291,18.9517,18.8782,18.8782,235700.0
2009-10-28 14:30:00,33.4,33.54,33.39,33.43,102900.0,18.8782,18.9573,18.8725,18.8951,102900.0
2009-10-28 14:40:00,33.41,33.56,33.4,33.5,97000.0,18.8838,18.9686,18.8782,18.9347,97000.0
2009-10-28 14:50:00,33.52,33.56,33.43,33.44,91900.0,18.946,18.9686,18.8951,18.9008,91900.0
2009-10-28 15:00:00,33.43,33.53,33.38,33.49,74000.0,18.8951,18.9517,18.8669,18.9291,74000.0
2009-10-28 15:10:00,33.5,33.55,33.41,33.5,107300.0,18.9347,18.963,18.8838,18.9347,107300.0
2009-10-28 15:20:00,33.49,33.55,33.43,33.49,126600.0,18.9291,18.963,18.8951,18.9291,126600.0
2009-10-28 15:30:00,33.5,33.5,33.26,33.3,130700.0,18.9347,18.9347,18.7991,18.8217,130700.0
2009-10-28 15:40:00,33.29,33.45,33.27,33.45,157900.0,18.816,18.9064,18.8047,18.9064,157900.0
2009-10-28 15:50:00,33.45,33.46,33.25,33.27,267800.0,18.9064,18.9121,18.7934,18.8047,267800.0
2009-10-29 09:30:00,33.6,33.95,33.52,33.77,159400.0,18.9912,19.1891,18.946,19.0873,159400.0
2009-10-29 09:40:00,33.75,33.8,33.57,33.65,199300.0,19.076,19.1043,18.9743,19.0195,199300.0
2009-10-29 09:50:00,33.65,33.73,33.59,33.71,141000.0,19.0195,19.0647,18.9856,19.0534,141000.0
2009-10-29 10:00:00,33.71,34.12,33.7,34.1,162400.0,19.0534,19.2851,19.0478,19.2738,162400.0
2009-10-29 10:10:00,34.08,34.18,34.0,34.15,70800.0,19.2625,19.3191,19.2173,19.3021,70800.0
2009-10-29 10:20:00,34.15,34.27,34.07,34.11,107100.0,19.3021,19.3699,19.2569,19.2795,107100.0
2009-10-29 10:30:00,34.11,34.12,33.99,34.06,102300.0,19.2795,19.2851,19.2117,19.2512,102300.0
2009-10-29 10:40:00,34.08,34.09,33.9,33.93,103100.0,19.2625,19.2682,19.1608,19.1778,103100.0
2009-10-29 10:50:00,33.93,33.98,33.91,33.96,78800.0,19.1778,19.206,19.1664,19.1947,78800.0
2009-10-29 11:00:00,33.96,33.96,33.79,33.88,110700.0,19.1947,19.1947,19.0986,19.1495,110700.0
2009-10-29 11:10:00,33.88,33.91,33.73,33.78,91900.0,19.1495,19.1664,19.0647,19.093,91900.0
2009-10-29 11:20:00,33.8,33.82,33.69,33.72,78300.0,19.1043,19.1156,19.0421,19.0591,78300.0
2009-10-29 11:30:00,33.72,33.94,33.72,33.9,49700.0,19.0591,19.1834,19.0591,19.1608,49700.0
2009-10-29 11:40:00,33.91,33.95,33.81,33.89,69700.0,19.1664,19.1891,19.1099,19.1551,69700.0
2009-10-29 11:50:00,33.9,33.97,33.86,33.93,63800.0,19.1608,19.2004,19.1382,19.1778,63800.0
2009-10-29 12:00:00,33.94,33.99,33.86,33.9,45800.0,19.1834,19.2117,19.1382,19.1608,45800.0
2009-10-29 12:10:00,33.9,33.92,33.82,33.89,40100.0,19.1608,19.1721,19.1156,19.1551,40100.0
2009-10-29 12:20:00,33.88,33.91,33.84,33.85,38100.0,19.1495,19.1664,19.1269,19.1325,38100.0
2009-10-29 12:30:00,33.86,33.93,33.85,33.87,66300.0,19.1382,19.1778,19.1325,19.1438,66300.0
2009-10-29 12:40:00,33.86,33.91,33.85,33.87,47600.0,19.1382,19.1664,19.1325,19.1438,47600.0
2009-10-29 12:50:00,33.87,33.9,33.84,33.86,27500.0,19.1438,19.1608,19.1269,19.1382,27500.0
2009-10-29 13:00:00,33.86,33.9,33.79,33.88,73000.0,19.1382,19.1608,19.0986,19.1495,73000.0
2009-10-29 13:10:00,33.88,33.9,33.83,33.89,29300.0,19.1495,19.1608,19.1212,19.1551,29300.0
2009-10-29 13:20:00,33.9,33.9,33.82,33.89,41600.0,19.1608,19.1608,19.1156,19.1551,41600.0
2009-10-29 13:30:00,33.9,34.02,33.9,34.01,55200.0,19.1608,19.2286,19.1608,19.223,55200.0
2009-10-29 13:40:00,34.01,34.13,33.99,34.11,170000.0,19.223,19.2908,19.2117,19.2795,170000.0
2009-10-29 13:50:00,34.11,34.19,34.08,34.11,98400.0,19.2795,19.3247,19.2625,19.2795,98400.0
2009-10-29 14:00:00,34.11,34.13,34.04,34.08,50300.0,19.2795,19.2908,19.2399,19.2625,50300.0
2009-10-29 14:10:00,34.08,34.17,34.07,34.09,53100.0,19.2625,19.3134,19.2569,19.2682,53100.0
2009-10-29 14:20:00,34.09,34.16,34.06,34.13,50300.0,19.2682,19.3078,19.2512,19.2908,50300.0
2009-10-29 14:30:00,34.13,34.14,34.06,34.06,61600.0,19.2908,19.2964,19.2512,19.2512,61600.0
2009-10-29 14:40:00,34.06,34.12,34.06,34.08,75300.0,19.2512,19.2851,19.2512,19.2625,75300.0
2009-10-29 14:50:00,34.08,34.18,34.07,34.18,70900.0,19.2625,19.3191,19.2569,19.3191,70900.0
2009-10-29 15:00:00,34.17,34.37,34.16,34.32,194900.0,19.3134,19.4264,19.3078,19.3982,194900.0
2009-10-29 15:10:00,34.32,34.48,34.32,34.38,220600.0,19.3982,19.4886,19.3982,19.4321,220600.0
2009-10-29 15:20:00,34.38,34.41,34.32,34.39,119200.0,19.4321,19.4491,19.3982,19.4378,119200.0
2009-10-29 15:30:00,34.39,34.39,34.28,34.29,109100.0,19.4378,19.4378,19.3756,19.3812,109100.0
2009-10-29 15:40:00,34.3,34.3,34.05,34.17,322400.0,19.3869,19.3869,19.2456,19.3134,322400.0
2009-10-29 15:50:00,34.17,34.28,34.12,34.28,299000.0,19.3134,19.3756,19.2851,19.3756,299000.0
2009-10-30 09:30:00,33.91,34.06,33.62,33.86,407800.0,19.1664,19.2512,19.0025,19.1382,407800.0
2009-10-30 09:40:00,33.89,34.09,33.65,33.67,264100.0,19.1551,19.2682,19.0195,19.0308,264100.0
2009-10-30 09:50:00,33.67,33.7,33.31,33.39,257700.0,19.0308,19.0478,18.8273,18.8725,257700.0
2009-10-30 10:00:00,33.37,33.65,33.36,33.46,157400.0,18.8612,19.0195,18.8556,18.9121,157400.0
2009-10-30 10:10:00,33.45,33.48,33.26,33.35,145300.0,18.9064,18.9234,18.7991,18.8499,145300.0
2009-10-30 10:20:00,33.33,33.59,33.33,33.54,115500.0,18.8386,18.9856,18.8386,18.9573,115500.0
2009-10-30 10:30:00,33.52,33.56,33.28,33.35,77000.0,18.946,18.9686,18.8104,18.8499,77000.0
2009-10-30 10:40:00,33.36,33.64,33.34,33.59,99100.0,18.8556,19.0138,18.8443,18.9856,99100.0
2009-10-30 10:50:00,33.6,33.75,33.58,33.67,83800.0,18.9912,19.076,18.9799,19.0308,83800.0
2009-10-30 11:00:00,33.66,33.71,33.54,33.6,74300.0,19.0251,19.0534,18.9573,18.9912,74300.0
2009-10-30 11:10:00,33.6,33.63,33.41,33.42,82200.0,18.9912,19.0082,18.8838,18.8895,82200.0
2009-10-30 11:20:00,33.41,33.5,33.33,33.37,67700.0,18.8838,18.9347,18.8386,18.8612,67700.0
2009-10-30 11:30:00,33.36,33.4,33.13,33.24,132500.0,18.8556,18.8782,18.7256,18.7878,132500.0
2009-10-30 11:40:00,33.24,33.25,33.04,33.06,151400.0,18.7878,18.7934,18.6747,18.686,151400.0
2009-10-30 11:50:00,33.08,33.1,32.8,33.01,253700.0,18.6973,18.7086,18.5391,18.6578,253700.0
2009-10-30 12:00:00,33.02,33.24,32.99,33.21,117500.0,18.6634,18.7878,18.6464,18.7708,117500.0
2009-10-30 12:10:00,33.2,33.25,32.99,33.02,150400.0,18.7651,18.7934,18.6464,18.6634,150400.0
2009-10-30 12:20:00,33.02,33.11,32.77,32.8,108800.0,18.6634,18.7143,18.5221,18.5391,108800.0
2009-10-30 12:30:00,32.8,32.85,32.59,32.79,302100.0,18.5391,18.5673,18.4204,18.5334,302100.0
2009-10-30 12:40:00,32.78,32.85,32.43,32.51,114400.0,18.5278,18.5673,18.3299,18.3751,114400.0
2009-10-30 12:50:00,32.5,32.64,32.37,32.43,165900.0,18.3695,18.4486,18.296,18.3299,165900.0
2009-10-30 13:00:00,32.44,32.67,32.43,32.62,81600.0,18.3356,18.4656,18.3299,18.4373,81600.0
2009-10-30 13:10:00,32.62,32.76,32.51,32.53,179200.0,18.4373,18.5164,18.3751,18.3864,179200.0
2009-10-30 13:20:00,32.53,32.54,32.34,32.47,85200.0,18.3864,18.3921,18.2791,18.3525,85200.0
2009-10-30 13:30:00,32.47,32.5,32.26,32.41,120400.0,18.3525,18.3695,18.2338,18.3186,120400.0
2009-10-30 13:40:00,32.43,32.66,32.41,32.65,47200.0,18.3299,18.4599,18.3186,18.4543,47200.0
2009-10-30 13:50:00,32.65,32.67,32.51,32.51,59500.0,18.4543,18.4656,18.3751,18.3751,59500.0
2009-10-30 14:00:00,32.49,32.8,32.47,32.68,84300.0,18.3638,18.5391,18.3525,18.4712,84300.0
2009-10-30 14:10:00,32.68,32.75,32.55,32.69,82900.0,18.4712,18.5108,18.3978,18.4769,82900.0
2009-10-30 14:20:00,32.7,32.72,32.5,32.55,63000.0,18.4825,18.4938,18.3695,18.3978,63000.0
2009-10-30 14:30:00,32.56,32.57,32.41,32.49,70600.0,18.4034,18.4091,18.3186,18.3638,70600.0
2009-10-30 14:40:00,32.49,32.54,32.42,32.46,80700.0,18.3638,18.3921,18.3243,18.3469,80700.0
2009-10-30 14:50:00,32.44,32.61,32.41,32.57,85300.0,18.3356,18.4317,18.3186,18.4091,85300.0
2009-10-30 15:00:00,32.57,32.57,32.36,32.42,169000.0,18.4091,18.4091,18.2904,18.3243,169000.0
2009-10-30 15:10:00,32.41,32.6,32.41,32.45,135100.0,18.3186,18.426,18.3186,18.3412,135100.0
2009-10-30 15:20:00,32.45,32.66,32.45,32.56,144400.0,18.3412,18.4599,18.3412,18.4034,144400.0
2009-10-30 15:30:00,32.55,32.72,32.54,32.65,186700.0,18.3978,18.4938,18.3921,18.4543,186700.0
2009-10-30 15:40:00,32.66,32.81,32.65,32.73,158600.0,18.4599,18.5447,18.4543,18.4995,158600.0
2009-10-30 15:50:00,32.73,32.73,32.5,32.51,287200.0,18.4995,18.4995,18.3695,18.3751,287200.0
2009-11-02 09:30:00,32.58,33.0,32.1,32.15,199700.0,18.4147,18.6521,18.1434,18.1717,199700.0
2009-11-02 09:40:00,32.15,32.26,32.05,32.25,162900.0,18.1717,18.2338,18.1151,18.2282,162900.0
2009-11-02 09:50:00,32.27,32.68,32.24,32.62,144500.0,18.2395,18.4712,18.2225,18.4373,144500.0
2009-11-02 10:00:00,32.67,33.01,32.65,32.71,226500.0,18.4656,18.6578,18.4543,18.4882,226500.0
2009-11-02 10:10:00,32.72,33.07,32.68,33.06,80800.0,18.4938,18.6917,18.4712,18.686,80800.0
2009-11-02 10:20:00,33.06,33.07,32.82,32.97,105300.0,18.686,18.6917,18.5504,18.6351,105300.0
2009-11-02 10:30:00,32.98,33.17,32.92,33.17,44100.0,18.6408,18.7482,18.6069,18.7482,44100.0
2009-11-02 10:40:00,33.17,33.19,32.91,33.09,55600.0,18.7482,18.7595,18.6012,18.703,55600.0
2009-11-02 10:50:00,33.09,33.15,32.96,32.98,112500.0,18.703,18.7369,18.6295,18.6408,112500.0
2009-11-02 11:00:00,32.97,33.05,32.84,32.95,79400.0,18.6351,18.6804,18.5617,18.6238,79400.0
2009-11-02 11:10:00,32.96,32.96,32.69,32.73,188900.0,18.6295,18.6295,18.4769,18.4995,188900.0
2009-11-02 11:20:00,32.73,32.87,32.62,32.79,105000.0,18.4995,18.5786,18.4373,18.5334,105000.0
2009-11-02 11:30:00,32.79,32.85,32.73,32.73,59200.0,18.5334,18.5673,18.4995,18.4995,59200.0
2009-11-02 11:40:00,32.71,32.9,32.71,32.9,31900.0,18.4882,18.5956,18.4882,18.5956,31900.0
2009-11-02 11:50:00,32.9,33.05,32.83,32.91,46200.0,18.5956,18.6804,18.556,18.6012,46200.0
2009-11-02 12:00:00,32.92,32.95,32.77,32.82,31100.0,18.6069,18.6238,18.5221,18.5504,31100.0
2009-11-02 12:10:00,32.83,32.88,32.71,32.79,46300.0,18.556,18.5843,18.4882,18.5334,46300.0
2009-11-02 12:20:00,32.81,32.86,32.77,32.79,42300.0,18.5447,18.573,18.5221,18.5334,42300.0
2009-11-02 12:30:00,32.79,32.83,32.61,32.63,45500.0,18.5334,18.556,18.4317,18.443,45500.0
2009-11-02 12:40:00,32.61,32.61,32.43,32.44,43700.0,18.4317,18.4317,18.3299,18.3356,43700.0
2009-11-02 12:50:00,32.44,32.49,32.16,32.31,127000.0,18.3356,18.3638,18.1773,18.2621,127000.0
2009-11-02 13:00:00,32.31,32.59,32.26,32.58,103800.0,18.2621,18.4204,18.2338,18.4147,103800.0
2009-11-02 13:10:00,32.6,32.6,32.28,32.45,87700.0,18.426,18.426,18.2451,18.3412,87700.0
2009-11-02 13:20:00,32.45,32.72,32.45,32.68,111800.0,18.3412,18.4938,18.3412,18.4712,111800.0
2009-11-02 13:30:00,32.66,32.66,32.41,32.49,47700.0,18.4599,18.4599,18.3186,18.3638,47700.0
2009-11-02 13:40:00,32.48,32.55,32.41,32.44,42900.0,18.3582,18.3978,18.3186,18.3356,42900.0
2009-11-02 13:50:00,32.43,32.45,32.32,32.32,57400.0,18.3299,18.3412,18.2678,18.2678,57400.0
2009-11-02 14:00:00,32.33,32.35,32.2,32.25,57700.0,18.2734,18.2847,18.1999,18.2282,57700.0
2009-11-02 14:10:00,32.26,32.41,32.25,32.26,42200.0,18.2338,18.3186,18.2282,18.2338,42200.0
2009-11-02 14:20:00,32.26,32.54,32.26,32.54,77100.0,18.2338,18.3921,18.2338,18.3921,77100.0
2009-11-02 14:30:00,32.54,32.61,32.48,32.53,42400.0,18.3921,18.4317,18.3582,18.3864,42400.0
2009-11-02 14:40:00,32.55,32.71,32.54,32.56,53700.0,18.3978,18.4882,18.3921,18.4034,53700.0
2009-11-02 14:50:00,32.56,32.67,32.53,32.66,91100.0,18.4034,18.4656,18.3864,18.4599,91100.0
2009-11-02 15:00:00,32.66,32.75,32.56,32.6,92900.0,18.4599,18.5108,18.4034,18.426,92900.0
2009-11-02 15:10:00,32.62,32.72,32.51,32.54,63600.0,18.4373,18.4938,18.3751,18.3921,63600.0
2009-11-02 15:20:00,32.53,32.67,32.49,32.64,77300.0,18.3864,18.4656,18.3638,18.4486,77300.0
2009-11-02 15:30:00,32.62,32.78,32.62,32.76,85900.0,18.4373,18.5278,18.4373,18.5164,85900.0
2009-11-02 15:40:00,32.75,32.83,32.69,32.73,79400.0,18.5108,18.556,18.4769,18.4995,79400.0
2009-11-02 15:50:00,32.74,32.85,32.74,32.85,197800.0,18.5051,18.5673,18.5051,18.5673,197800.0
2009-11-03 09:30:00,31.93,31.95,31.4,31.41,289900.0,18.0473,18.0586,17.7478,17.7534,289900.0
2009-11-03 09:40:00,31.4,31.47,31.21,31.23,275700.0,17.7478,17.7873,17.6404,17.6517,275700.0
2009-11-03 09:50:00,31.22,31.57,31.22,31.47,300800.0,17.646,17.8438,17.646,17.7873,300800.0
2009-11-03 10:00:00,31.45,31.68,31.29,31.45,290500.0,17.776,17.906,17.6856,17.776,290500.0
2009-11-03 10:10:00,31.46,31.53,31.22,31.28,285600.0,17.7817,17.8212,17.646,17.6799,285600.0
2009-11-03 10:20:00,31.28,31.4,31.22,31.25,179700.0,17.6799,17.7478,17.646,17.663,179700.0
2009-11-03 10:30:00,31.26,31.3,31.06,31.11,333400.0,17.6686,17.6912,17.5556,17.5838,333400.0
2009-11-03 10:40:00,31.11,31.43,31.09,31.4,247000.0,17.5838,17.7647,17.5725,17.7478,247000.0
2009-11-03 10:50:00,31.39,31.56,31.33,31.41,207200.0,17.7421,17.8382,17.7082,17.7534,207200.0
2009-11-03 11:00:00,31.41,31.57,31.41,31.54,249900.0,17.7534,17.8438,17.7534,17.8269,249900.0
2009-11-03 11:10:00,31.53,31.62,31.39,31.45,147500.0,17.8212,17.8721,17.7421,17.776,147500.0
2009-11-03 11:20:00,31.45,31.53,31.33,31.43,79300.0,17.776,17.8212,17.7082,17.7647,79300.0
2009-11-03 11:30:00,31.43,31.49,31.26,31.33,110500.0,17.7647,17.7986,17.6686,17.7082,110500.0
2009-11-03 11:40:00,31.33,31.41,31.27,31.4,57600.0,17.7082,17.7534,17.6743,17.7478,57600.0
2009-11-03 11:50:00,31.41,31.55,31.33,31.45,74200.0,17.7534,17.8325,17.7082,17.776,74200.0
2009-11-03 12:00:00,31.45,31.55,31.38,31.47,73900.0,17.776,17.8325,17.7365,17.7873,73900.0
2009-11-03 12:10:00,31.48,31.5,31.38,31.39,59200.0,17.793,17.8043,17.7365,17.7421,59200.0
2009-11-03 12:20:00,31.39,31.66,31.38,31.61,127800.0,17.7421,17.8947,17.7365,17.8665,127800.0
2009-11-03 12:30:00,31.61,31.95,31.61,31.86,124700.0,17.8665,18.0586,17.8665,18.0078,124700.0
2009-11-03 12:40:00,31.87,31.9,31.72,31.82,109800.0,18.0134,18.0304,17.9286,17.9851,109800.0
2009-11-03 12:50:00,31.8,31.85,31.69,31.69,65700.0,17.9738,18.0021,17.9117,17.9117,65700.0
2009-11-03 13:00:00,31.7,31.82,31.64,31.73,47500.0,17.9173,17.9851,17.8834,17.9343,47500.0
2009-11-03 13:10:00,31.73,31.74,31.65,31.67,60200.0,17.9343,17.9399,17.8891,17.9004,60200.0
2009-11-03 13:20:00,31.67,31.68,31.56,31.63,84200.0,17.9004,17.906,17.8382,17.8778,84200.0
2009-11-03 13:30:00,31.61,31.71,31.59,31.66,71300.0,17.8665,17.923,17.8551,17.8947,71300.0
2009-11-03 13:40:00,31.66,31.66,31.55,31.65,63200.0,17.8947,17.8947,17.8325,17.8891,63200.0
2009-11-03 13:50:00,31.65,31.69,31.58,31.65,84600.0,17.8891,17.9117,17.8495,17.8891,84600.0
2009-11-03 14:00:00,31.64,31.72,31.64,31.72,81400.0,17.8834,17.9286,17.8834,17.9286,81400.0
2009-11-03 14:10:00,31.72,31.78,31.7,31.75,76500.0,17.9286,17.9625,17.9173,17.9456,76500.0
2009-11-03 14:20:00,31.74,31.77,31.65,31.68,85600.0,17.9399,17.9569,17.8891,17.906,85600.0
2009-11-03 14:30:00,31.69,31.72,31.52,31.57,72800.0,17.9117,17.9286,17.8156,17.8438,72800.0
2009-11-03 14:40:00,31.57,31.65,31.57,31.61,59300.0,17.8438,17.8891,17.8438,17.8665,59300.0
2009-11-03 14:50:00,31.61,31.65,31.5,31.57,108800.0,17.8665,17.8891,17.8043,17.8438,108800.0
2009-11-03 15:00:00,31.57,31.63,31.49,31.55,111400.0,17.8438,17.8778,17.7986,17.8325,111400.0
2009-11-03 15:10:00,31.56,31.66,31.54,31.63,91800.0,17.8382,17.8947,17.8269,17.8778,91800.0
2009-11-03 15:20:00,31.63,31.63,31.57,31.63,81300.0,17.8778,17.8778,17.8438,17.8778,81300.0
2009-11-03 15:30:00,31.63,31.7,31.63,31.68,171200.0,17.8778,17.9173,17.8778,17.906,171200.0
2009-11-03 15:40:00,31.68,31.75,31.65,31.71,244900.0,17.906,17.9456,17.8891,17.923,244900.0
2009-11-03 15:50:00,31.71,31.75,31.69,31.74,339500.0,17.923,17.9456,17.9117,17.9399,339500.0
2009-11-04 09:30:00,32.16,32.16,31.89,32.01,139400.0,18.1773,18.1773,18.0247,18.0925,139400.0
2009-11-04 09:40:00,31.98,32.1,31.86,31.96,84200.0,18.0756,18.1434,18.0078,18.0643,84200.0
2009-11-04 09:50:00,31.96,32.14,31.92,32.13,94100.0,18.0643,18.166,18.0417,18.1604,94100.0
2009-11-04 10:00:00,32.12,32.25,31.97,32.23,185400.0,18.1547,18.2282,18.0699,18.2169,185400.0
2009-11-04 10:10:00,32.23,32.3,32.12,32.18,126200.0,18.2169,18.2565,18.1547,18.1886,126200.0
2009-11-04 10:20:00,32.18,32.28,32.12,32.27,109100.0,18.1886,18.2451,18.1547,18.2395,109100.0
2009-11-04 10:30:00,32.29,32.35,32.22,32.26,127300.0,18.2508,18.2847,18.2112,18.2338,127300.0
2009-11-04 10:40:00,32.27,32.39,32.22,32.38,165700.0,18.2395,18.3073,18.2112,18.3017,165700.0
2009-11-04 10:50:00,32.39,32.45,32.36,32.43,73700.0,18.3073,18.3412,18.2904,18.3299,73700.0
2009-11-04 11:00:00,32.43,32.43,32.2,32.22,111100.0,18.3299,18.3299,18.1999,18.2112,111100.0
2009-11-04 11:10:00,32.22,32.24,32.15,32.22,84200.0,18.2112,18.2225,18.1717,18.2112,84200.0
2009-11-04 11:20:00,32.22,32.25,32.19,32.23,55200.0,18.2112,18.2282,18.1943,18.2169,55200.0
2009-11-04 11:30:00,32.22,32.23,32.06,32.06,71000.0,18.2112,18.2169,18.1208,18.1208,71000.0
2009-11-04 11:40:00,32.06,32.09,32.02,32.09,32500.0,18.1208,18.1378,18.0982,18.1378,32500.0
2009-11-04 11:50:00,32.09,32.12,31.99,32.02,59500.0,18.1378,18.1547,18.0812,18.0982,59500.0
2009-11-04 12:00:00,32.02,32.15,32.01,32.14,46000.0,18.0982,18.1717,18.0925,18.166,46000.0
2009-11-04 12:10:00,32.13,32.14,32.04,32.11,35500.0,18.1604,18.166,18.1095,18.1491,35500.0
2009-11-04 12:20:00,32.12,32.22,32.11,32.13,42800.0,18.1547,18.2112,18.1491,18.1604,42800.0
2009-11-04 12:30:00,32.14,32.15,32.07,32.15,21400.0,18.166,18.1717,18.1265,18.1717,21400.0
2009-11-04 12:40:00,32.14,32.16,32.05,32.05,28600.0,18.166,18.1773,18.1151,18.1151,28600.0
2009-11-04 12:50:00,32.04,32.07,32.0,32.04,28900.0,18.1095,18.1265,18.0869,18.1095,28900.0
2009-11-04 13:00:00,32.04,32.12,32.03,32.12,19600.0,18.1095,18.1547,18.1038,18.1547,19600.0
2009-11-04 13:10:00,32.12,32.13,32.0,32.01,38900.0,18.1547,18.1604,18.0869,18.0925,38900.0
2009-11-04 13:20:00,32.01,32.02,31.93,31.98,66700.0,18.0925,18.0982,18.0473,18.0756,66700.0
2009-11-04 13:30:00,31.98,32.03,31.94,32.0,24400.0,18.0756,18.1038,18.053,18.0869,24400.0
2009-11-04 13:40:00,32.0,32.02,31.94,31.94,39300.0,18.0869,18.0982,18.053,18.053,39300.0
2009-11-04 13:50:00,31.94,31.99,31.9,31.95,40800.0,18.053,18.0812,18.0304,18.0586,40800.0
2009-11-04 14:00:00,31.95,32.03,31.94,32.01,33800.0,18.0586,18.1038,18.053,18.0925,33800.0
2009-11-04 14:10:00,32.02,32.16,31.88,31.89,66500.0,18.0982,18.1773,18.0191,18.0247,66500.0
2009-11-04 14:20:00,31.9,32.13,31.8,31.82,151200.0,18.0304,18.1604,17.9738,17.9851,151200.0
2009-11-04 14:30:00,31.83,32.13,31.79,32.05,157200.0,17.9908,18.1604,17.9682,18.1151,157200.0
2009-11-04 14:40:00,32.07,32.21,32.03,32.1,173400.0,18.1265,18.2056,18.1038,18.1434,173400.0
2009-11-04 14:50:00,32.1,32.15,32.02,32.12,73000.0,18.1434,18.1717,18.0982,18.1547,73000.0
2009-11-04 15:00:00,32.12,32.12,32.01,32.1,74800.0,18.1547,18.1547,18.0925,18.1434,74800.0
2009-11-04 15:10:00,32.1,32.18,32.0,32.07,116800.0,18.1434,18.1886,18.0869,18.1265,116800.0
2009-11-04 15:20:00,32.08,32.14,32.03,32.07,90600.0,18.1321,18.166,18.1038,18.1265,90600.0
2009-11-04 15:30:00,32.07,32.08,31.8,31.91,183700.0,18.1265,18.1321,17.9738,18.036,183700.0
2009-11-04 15:40:00,31.92,31.93,31.75,31.78,220500.0,18.0417,18.0473,17.9456,17.9625,220500.0
2009-11-04 15:50:00,31.79,31.83,31.7,31.77,261300.0,17.9682,17.9908,17.9173,17.9569,261300.0
2009-11-05 09:30:00,32.12,32.38,32.06,32.18,171500.0,18.1547,18.3017,18.1208,18.1886,171500.0
2009-11-05 09:40:00,32.17,32.46,32.01,32.44,95800.0,18.183,18.3469,18.0925,18.3356,95800.0
2009-11-05 09:50:00,32.44,32.55,32.38,32.51,81100.0,18.3356,18.3978,18.3017,18.3751,81100.0
2009-11-05 10:00:00,32.52,32.66,32.51,32.57,133900.0,18.3808,18.4599,18.3751,18.4091,133900.0
2009-11-05 10:10:00,32.58,32.59,32.43,32.48,123900.0,18.4147,18.4204,18.3299,18.3582,123900.0
2009-11-05 10:20:00,32.48,32.66,32.43,32.58,103400.0,18.3582,18.4599,18.3299,18.4147,103400.0
2009-11-05 10:30:00,32.59,32.83,32.59,32.82,164700.0,18.4204,18.556,18.4204,18.5504,164700.0
2009-11-05 10:40:00,32.82,32.93,32.75,32.88,145200.0,18.5504,18.6125,18.5108,18.5843,145200.0
2009-11-05 10:50:00,32.88,32.95,32.85,32.93,51300.0,18.5843,18.6238,18.5673,18.6125,51300.0
2009-11-05 11:00:00,32.94,32.96,32.76,32.79,69700.0,18.6182,18.6295,18.5164,18.5334,69700.0
2009-11-05 11:10:00,32.79,32.85,32.67,32.69,68400.0,18.5334,18.5673,18.4656,18.4769,68400.0
2009-11-05 11:20:00,32.69,32.8,32.66,32.8,63300.0,18.4769,18.5391,18.4599,18.5391,63300.0
2009-11-05 11:30:00,32.8,32.82,32.73,32.74,51900.0,18.5391,18.5504,18.4995,18.5051,51900.0
2009-11-05 11:40:00,32.73,32.76,32.58,32.6,64600.0,18.4995,18.5164,18.4147,18.426,64600.0
2009-11-05 11:50:00,32.6,32.7,32.52,32.57,65500.0,18.426,18.4825,18.3808,18.4091,65500.0
2009-11-05 12:00:00,32.58,32.77,32.58,32.71,86800.0,18.4147,18.5221,18.4147,18.4882,86800.0
2009-11-05 12:10:00,32.69,32.74,32.64,32.73,43600.0,18.4769,18.5051,18.4486,18.4995,43600.0
2009-11-05 12:20:00,32.73,32.79,32.71,32.78,61400.0,18.4995,18.5334,18.4882,18.5278,61400.0
2009-11-05 12:30:00,32.77,32.88,32.77,32.8,51900.0,18.5221,18.5843,18.5221,18.5391,51900.0
2009-11-05 12:40:00,32.8,32.86,32.77,32.82,48100.0,18.5391,18.573,18.5221,18.5504,48100.0
2009-11-05 12:50:00,32.83,32.86,32.72,32.85,51100.0,18.556,18.573,18.4938,18.5673,51100.0
2009-11-05 13:00:00,32.85,32.85,32.74,32.74,51700.0,18.5673,18.5673,18.5051,18.5051,51700.0
2009-11-05 13:10:00,32.72,32.92,32.71,32.92,48100.0,18.4938,18.6069,18.4882,18.6069,48100.0
2009-11-05 13:20:00,32.92,32.95,32.83,32.85,23500.0,18.6069,18.6238,18.556,18.5673,23500.0
2009-11-05 13:30:00,32.84,32.89,32.76,32.78,24100.0,18.5617,18.5899,18.5164,18.5278,24100.0
2009-11-05 13:40:00,32.77,32.94,32.77,32.89,36200.0,18.5221,18.6182,18.5221,18.5899,36200.0
2009-11-05 13:50:00,32.87,32.87,32.77,32.82,49300.0,18.5786,18.5786,18.5221,18.5504,49300.0
2009-11-05 14:00:00,32.82,32.87,32.76,32.77,67000.0,18.5504,18.5786,18.5164,18.5221,67000.0
2009-11-05 14:10:00,32.77,32.85,32.75,32.79,56100.0,18.5221,18.5673,18.5108,18.5334,56100.0
2009-11-05 14:20:00,32.8,32.85,32.79,32.81,37800.0,18.5391,18.5673,18.5334,18.5447,37800.0
2009-11-05 14:30:00,32.81,32.83,32.71,32.72,47000.0,18.5447,18.556,18.4882,18.4938,47000.0
2009-11-05 14:40:00,32.72,32.81,32.71,32.78,26700.0,18.4938,18.5447,18.4882,18.5278,26700.0
2009-11-05 14:50:00,32.78,32.84,32.73,32.79,49300.0,18.5278,18.5617,18.4995,18.5334,49300.0
2009-11-05 15:00:00,32.79,32.83,32.75,32.78,41600.0,18.5334,18.556,18.5108,18.5278,41600.0
2009-11-05 15:10:00,32.78,32.9,32.75,32.89,70700.0,18.5278,18.5956,18.5108,18.5899,70700.0
2009-11-05 15:20:00,32.89,32.89,32.76,32.79,67900.0,18.5899,18.5899,18.5164,18.5334,67900.0
2009-11-05 15:30:00,32.78,32.81,32.74,32.77,51200.0,18.5278,18.5447,18.5051,18.5221,51200.0
2009-11-05 15:40:00,32.77,32.79,32.7,32.73,101200.0,18.5221,18.5334,18.4825,18.4995,101200.0
2009-11-05 15:50:00,32.74,32.87,32.73,32.86,187500.0,18.5051,18.5786,18.4995,18.573,187500.0
2009-11-06 09:30:00,32.59,33.06,32.51,32.92,111800.0,18.4204,18.686,18.3751,18.6069,111800.0
2009-11-06 09:40:00,32.95,33.29,32.93,33.05,137400.0,18.6238,18.816,18.6125,18.6804,137400.0
2009-11-06 09:50:00,33.04,33.22,32.94,33.2,125800.0,18.6747,18.7764,18.6182,18.7651,125800.0
2009-11-06 10:00:00,33.2,33.34,33.16,33.28,158400.0,18.7651,18.8443,18.7425,18.8104,158400.0
2009-11-06 10:10:00,33.28,33.36,33.24,33.27,98700.0,18.8104,18.8556,18.7878,18.8047,98700.0
2009-11-06 10:20:00,33.26,33.27,32.9,32.92,124700.0,18.7991,18.8047,18.5956,18.6069,124700.0
2009-11-06 10:30:00,32.92,33.07,32.82,32.91,149400.0,18.6069,18.6917,18.5504,18.6012,149400.0
2009-11-06 10:40:00,32.93,33.03,32.81,32.99,93700.0,18.6125,18.6691,18.5447,18.6464,93700.0
2009-11-06 10:50:00,32.99,33.11,32.9,33.09,76700.0,18.6464,18.7143,18.5956,18.703,76700.0
2009-11-06 11:00:00,33.08,33.26,33.01,33.25,80600.0,18.6973,18.7991,18.6578,18.7934,80600.0
2009-11-06 11:10:00,33.24,33.24,33.11,33.19,50400.0,18.7878,18.7878,18.7143,18.7595,50400.0
2009-11-06 11:20:00,33.17,33.17,32.99,33.16,45900.0,18.7482,18.7482,18.6464,18.7425,45900.0
2009-11-06 11:30:00,33.15,33.2,33.07,33.12,36000.0,18.7369,18.7651,18.6917,18.7199,36000.0
2009-11-06 11:40:00,33.13,33.23,33.11,33.13,27600.0,18.7256,18.7821,18.7143,18.7256,27600.0
2009-11-06 11:50:00,33.13,33.18,33.07,33.08,36200.0,18.7256,18.7538,18.6917,18.6973,36200.0
2009-11-06 12:00:00,33.09,33.15,33.03,33.03,26900.0,18.703,18.7369,18.6691,18.6691,26900.0
2009-11-06 12:10:00,33.03,33.22,33.03,33.12,34800.0,18.6691,18.7764,18.6691,18.7199,34800.0
2009-11-06 12:20:00,33.12,33.2,33.09,33.18,16200.0,18.7199,18.7651,18.703,18.7538,16200.0
2009-11-06 12:30:00,33.18,33.21,33.09,33.17,15400.0,18.7538,18.7708,18.703,18.7482,15400.0
2009-11-06 12:40:00,33.18,33.19,32.98,32.99,27100.0,18.7538,18.7595,18.6408,18.6464,27100.0
2009-11-06 12:50:00,32.99,33.06,32.97,33.01,42100.0,18.6464,18.686,18.6351,18.6578,42100.0
2009-11-06 13:00:00,33.0,33.02,32.91,32.96,24300.0,18.6521,18.6634,18.6012,18.6295,24300.0
2009-11-06 13:10:00,32.97,33.1,32.93,33.1,27700.0,18.6351,18.7086,18.6125,18.7086,27700.0
2009-11-06 13:20:00,33.1,33.15,33.05,33.09,21000.0,18.7086,18.7369,18.6804,18.703,21000.0
2009-11-06 13:30:00,33.08,33.19,33.06,33.08,26500.0,18.6973,18.7595,18.686,18.6973,26500.0
2009-11-06 13:40:00,33.08,33.09,32.97,32.99,38800.0,18.6973,18.703,18.6351,18.6464,38800.0
2009-11-06 13:50:00,32.99,33.01,32.96,32.98,26000.0,18.6464,18.6578,18.6295,18.6408,26000.0
2009-11-06 14:00:00,32.98,33.0,32.87,32.92,46000.0,18.6408,18.6521,18.5786,18.6069,46000.0
2009-11-06 14:10:00,32.92,32.94,32.89,32.91,14600.0,18.6069,18.6182,18.5899,18.6012,14600.0
2009-11-06 14:20:00,32.91,32.96,32.9,32.91,26900.0,18.6012,18.6295,18.5956,18.6012,26900.0
2009-11-06 14:30:00,32.9,32.92,32.87,32.92,23400.0,18.5956,18.6069,18.5786,18.6069,23400.0
2009-11-06 14:40:00,32.91,32.95,32.85,32.86,24600.0,18.6012,18.6238,18.5673,18.573,24600.0
2009-11-06 14:50:00,32.87,32.9,32.83,32.84,42500.0,18.5786,18.5956,18.556,18.5617,42500.0
2009-11-06 15:00:00,32.84,32.85,32.76,32.84,43600.0,18.5617,18.5673,18.5164,18.5617,43600.0
2009-11-06 15:10:00,32.85,32.88,32.82,32.88,65000.0,18.5673,18.5843,18.5504,18.5843,65000.0
2009-11-06 15:20:00,32.88,32.9,32.8,32.87,58300.0,18.5843,18.5956,18.5391,18.5786,58300.0
2009-11-06 15:30:00,32.88,32.94,32.86,32.87,87800.0,18.5843,18.6182,18.573,18.5786,87800.0
2009-11-06 15:40:00,32.87,32.92,32.83,32.87,96400.0,18.5786,18.6069,18.556,18.5786,96400.0
2009-11-06 15:50:00,32.87,32.92,32.8,32.86,277200.0,18.5786,18.6069,18.5391,18.573,277200.0
2009-11-09 09:30:00,33.03,33.56,33.01,33.56,134500.0,18.6691,18.9686,18.6578,18.9686,134500.0
2009-11-09 09:40:00,33.53,33.79,33.5,33.68,199200.0,18.9517,19.0986,18.9347,19.0364,199200.0
2009-11-09 09:50:00,33.67,33.73,33.52,33.59,170500.0,19.0308,19.0647,18.946,18.9856,170500.0
2009-11-09 10:00:00,33.59,33.74,33.53,33.67,173800.0,18.9856,19.0704,18.9517,19.0308,173800.0
2009-11-09 10:10:00,33.67,33.74,33.53,33.54,103800.0,19.0308,19.0704,18.9517,18.9573,103800.0
2009-11-09 10:20:00,33.53,33.55,33.35,33.37,161900.0,18.9517,18.963,18.8499,18.8612,161900.0
2009-11-09 10:30:00,33.37,33.51,33.33,33.5,94100.0,18.8612,18.9404,18.8386,18.9347,94100.0
2009-11-09 10:40:00,33.51,33.59,33.47,33.55,63500.0,18.9404,18.9856,18.9178,18.963,63500.0
2009-11-09 10:50:00,33.54,33.66,33.53,33.63,51400.0,18.9573,19.0251,18.9517,19.0082,51400.0
2009-11-09 11:00:00,33.64,33.65,33.47,33.51,48100.0,19.0138,19.0195,18.9178,18.9404,48100.0
2009-11-09 11:10:00,33.52,33.57,33.43,33.5,96700.0,18.946,18.9743,18.8951,18.9347,96700.0
2009-11-09 11:20:00,33.5,33.52,33.42,33.49,66800.0,18.9347,18.946,18.8895,18.9291,66800.0
2009-11-09 11:30:00,33.48,33.56,33.46,33.53,52700.0,18.9234,18.9686,18.9121,18.9517,52700.0
2009-11-09 11:40:00,33.53,33.61,33.47,33.57,53200.0,18.9517,18.9969,18.9178,18.9743,53200.0
2009-11-09 11:50:00,33.59,33.61,33.52,33.56,17200.0,18.9856,18.9969,18.946,18.9686,17200.0
2009-11-09 12:00:00,33.57,33.61,33.53,33.6,19100.0,18.9743,18.9969,18.9517,18.9912,19100.0
2009-11-09 12:10:00,33.6,33.62,33.5,33.5,21500.0,18.9912,19.0025,18.9347,18.9347,21500.0
2009-11-09 12:20:00,33.5,33.51,33.42,33.43,43600.0,18.9347,18.9404,18.8895,18.8951,43600.0
2009-11-09 12:30:00,33.43,33.45,33.41,33.45,20300.0,18.8951,18.9064,18.8838,18.9064,20300.0
2009-11-09 12:40:00,33.45,33.56,33.45,33.53,29200.0,18.9064,18.9686,18.9064,18.9517,29200.0
2009-11-09 12:50:00,33.53,33.59,33.51,33.55,44100.0,18.9517,18.9856,18.9404,18.963,44100.0
2009-11-09 13:00:00,33.55,33.56,33.52,33.53,30800.0,18.963,18.9686,18.946,18.9517,30800.0
2009-11-09 13:10:00,33.52,33.54,33.43,33.44,39700.0,18.946,18.9573,18.8951,18.9008,39700.0
2009-11-09 13:20:00,33.45,33.45,33.37,33.38,59000.0,18.9064,18.9064,18.8612,18.8669,59000.0
2009-11-09 13:30:00,33.38,33.45,33.33,33.43,77100.0,18.8669,18.9064,18.8386,18.8951,77100.0
2009-11-09 13:40:00,33.44,33.46,33.36,33.42,68400.0,18.9008,18.9121,18.8556,18.8895,68400.0
2009-11-09 13:50:00,33.41,33.42,33.3,33.34,43000.0,18.8838,18.8895,18.8217,18.8443,43000.0
2009-11-09 14:00:00,33.35,33.4,33.33,33.39,23300.0,18.8499,18.8782,18.8386,18.8725,23300.0
2009-11-09 14:10:00,33.38,33.4,33.36,33.36,37600.0,18.8669,18.8782,18.8556,18.8556,37600.0
2009-11-09 14:20:00,33.36,33.37,33.31,33.32,51600.0,18.8556,18.8612,18.8273,18.833,51600.0
2009-11-09 14:30:00,33.32,33.38,33.27,33.32,85900.0,18.833,18.8669,18.8047,18.833,85900.0
2009-11-09 14:40:00,33.31,33.35,33.29,33.33,79900.0,18.8273,18.8499,18.816,18.8386,79900.0
2009-11-09 14:50:00,33.32,33.38,33.32,33.32,149800.0,18.833,18.8669,18.833,18.833,149800.0
2009-11-09 15:00:00,33.33,33.37,33.3,33.32,92700.0,18.8386,18.8612,18.8217,18.833,92700.0
2009-11-09 15:10:00,33.32,33.33,33.25,33.26,107000.0,18.833,18.8386,18.7934,18.7991,107000.0
2009-11-09 15:20:00,33.26,33.29,33.23,33.28,104600.0,18.7991,18.816,18.7821,18.8104,104600.0
2009-11-09 15:30:00,33.29,33.29,33.23,33.25,136700.0,18.816,18.816,18.7821,18.7934,136700.0
2009-11-09 15:40:00,33.26,33.35,33.25,33.32,223300.0,18.7991,18.8499,18.7934,18.833,223300.0
2009-11-09 15:50:00,33.32,33.46,33.31,33.46,400200.0,18.833,18.9121,18.8273,18.9121,400200.0
2009-11-10 09:30:00,33.19,33.74,33.19,33.59,164500.0,18.7595,19.0704,18.7595,18.9856,164500.0
2009-11-10 09:40:00,33.58,33.71,33.55,33.67,151800.0,18.9799,19.0534,18.963,19.0308,151800.0
2009-11-10 09:50:00,33.66,33.81,33.57,33.61,103400.0,19.0251,19.1099,18.9743,18.9969,103400.0
2009-11-10 10:00:00,33.61,33.61,33.5,33.52,108600.0,18.9969,18.9969,18.9347,18.946,108600.0
2009-11-10 10:10:00,33.51,33.6,33.31,33.31,133000.0,18.9404,18.9912,18.8273,18.8273,133000.0
2009-11-10 10:20:00,33.31,33.33,33.26,33.32,172200.0,18.8273,18.8386,18.7991,18.833,172200.0
2009-11-10 10:30:00,33.32,33.36,33.16,33.17,210300.0,18.833,18.8556,18.7425,18.7482,210300.0
2009-11-10 10:40:00,33.16,33.22,33.01,33.09,164600.0,18.7425,18.7764,18.6578,18.703,164600.0
2009-11-10 10:50:00,33.09,33.1,32.95,33.0,108200.0,18.703,18.7086,18.6238,18.6521,108200.0
2009-11-10 11:00:00,33.0,33.13,32.94,32.99,138400.0,18.6521,18.7256,18.6182,18.6464,138400.0
2009-11-10 11:10:00,32.99,33.04,32.81,32.84,115900.0,18.6464,18.6747,18.5447,18.5617,115900.0
2009-11-10 11:20:00,32.84,32.99,32.84,32.93,102500.0,18.5617,18.6464,18.5617,18.6125,102500.0
2009-11-10 11:30:00,32.93,33.03,32.82,32.93,134100.0,18.6125,18.6691,18.5504,18.6125,134100.0
2009-11-10 11:40:00,32.93,33.06,32.9,32.99,79600.0,18.6125,18.686,18.5956,18.6464,79600.0
2009-11-10 11:50:00,33.0,33.0,32.83,32.86,66300.0,18.6521,18.6521,18.556,18.573,66300.0
2009-11-10 12:00:00,32.87,32.94,32.83,32.94,40400.0,18.5786,18.6182,18.556,18.6182,40400.0
2009-11-10 12:10:00,32.94,33.04,32.93,33.03,28800.0,18.6182,18.6747,18.6125,18.6691,28800.0
2009-11-10 12:20:00,33.03,33.06,32.94,32.94,41200.0,18.6691,18.686,18.6182,18.6182,41200.0
2009-11-10 12:30:00,32.94,32.97,32.86,32.97,39800.0,18.6182,18.6351,18.573,18.6351,39800.0
2009-11-10 12:40:00,32.97,33.03,32.92,32.92,22000.0,18.6351,18.6691,18.6069,18.6069,22000.0
2009-11-10 12:50:00,32.94,33.08,32.91,33.08,26500.0,18.6182,18.6973,18.6012,18.6973,26500.0
2009-11-10 13:00:00,33.06,33.07,33.01,33.04,49600.0,18.686,18.6917,18.6578,18.6747,49600.0
2009-11-10 13:10:00,33.04,33.07,32.97,33.04,48300.0,18.6747,18.6917,18.6351,18.6747,48300.0
2009-11-10 13:20:00,33.04,33.05,32.98,33.01,27800.0,18.6747,18.6804,18.6408,18.6578,27800.0
2009-11-10 13:30:00,33.01,33.07,33.0,33.01,33400.0,18.6578,18.6917,18.6521,18.6578,33400.0
2009-11-10 13:40:00,33.0,33.01,32.95,33.0,21200.0,18.6521,18.6578,18.6238,18.6521,21200.0
2009-11-10 13:50:00,33.0,33.08,33.0,33.07,44400.0,18.6521,18.6973,18.6521,18.6917,44400.0
2009-11-10 14:00:00,33.06,33.12,33.03,33.05,96300.0,18.686,18.7199,18.6691,18.6804,96300.0
2009-11-10 14:10:00,33.05,33.06,32.95,32.95,38000.0,18.6804,18.686,18.6238,18.6238,38000.0
2009-11-10 14:20:00,32.96,33.07,32.96,33.06,26500.0,18.6295,18.6917,18.6295,18.686,26500.0
2009-11-10 14:30:00,33.06,33.11,33.02,33.08,88800.0,18.686,18.7143,18.6634,18.6973,88800.0
2009-11-10 14:40:00,33.09,33.1,32.99,33.05,113600.0,18.703,18.7086,18.6464,18.6804,113600.0
2009-11-10 14:50:00,33.06,33.09,33.0,33.05,60800.0,18.686,18.703,18.6521,18.6804,60800.0
2009-11-10 15:00:00,33.04,33.04,32.99,32.99,39300.0,18.6747,18.6747,18.6464,18.6464,39300.0
2009-11-10 15:10:00,32.99,33.13,32.96,33.09,104200.0,18.6464,18.7256,18.6295,18.703,104200.0
2009-11-10 15:20:00,33.09,33.12,33.04,33.07,98900.0,18.703,18.7199,18.6747,18.6917,98900.0
2009-11-10 15:30:00,33.07,33.09,32.99,33.02,133200.0,18.6917,18.703,18.6464,18.6634,133200.0
2009-11-10 15:40:00,33.02,33.05,32.98,33.02,98200.0,18.6634,18.6804,18.6408,18.6634,98200.0
2009-11-10 15:50:00,33.01,33.04,32.96,33.03,194000.0,18.6578,18.6747,18.6295,18.6691,194000.0
2009-11-11 09:30:00,33.3,33.52,33.26,33.45,76700.0,18.8217,18.946,18.7991,18.9064,76700.0
2009-11-11 09:40:00,33.48,33.56,33.37,33.53,437700.0,18.9234,18.9686,18.8612,18.9517,437700.0
2009-11-11 09:50:00,33.52,33.84,33.51,33.76,212600.0,18.946,19.1269,18.9404,19.0817,212600.0
2009-11-11 10:00:00,33.76,33.91,33.76,33.9,101900.0,19.0817,19.1664,19.0817,19.1608,101900.0
2009-11-11 10:10:00,33.9,34.13,33.89,34.06,136800.0,19.1608,19.2908,19.1551,19.2512,136800.0
2009-11-11 10:20:00,34.07,34.1,33.92,33.98,102800.0,19.2569,19.2738,19.1721,19.206,102800.0
2009-11-11 10:30:00,33.98,33.98,33.8,33.82,99400.0,19.206,19.206,19.1043,19.1156,99400.0
2009-11-11 10:40:00,33.82,33.88,33.57,33.67,142300.0,19.1156,19.1495,18.9743,19.0308,142300.0
2009-11-11 10:50:00,33.66,33.69,33.48,33.61,145400.0,19.0251,19.0421,18.9234,18.9969,145400.0
2009-11-11 11:00:00,33.6,33.62,33.47,33.47,57400.0,18.9912,19.0025,18.9178,18.9178,57400.0
2009-11-11 11:10:00,33.47,33.53,33.37,33.47,89500.0,18.9178,18.9517,18.8612,18.9178,89500.0
2009-11-11 11:20:00,33.48,33.62,33.44,33.61,51200.0,18.9234,19.0025,18.9008,18.9969,51200.0
2009-11-11 11:30:00,33.62,33.68,33.57,33.63,38300.0,19.0025,19.0364,18.9743,19.0082,38300.0
2009-11-11 11:40:00,33.63,33.68,33.62,33.65,11000.0,19.0082,19.0364,19.0025,19.0195,11000.0
2009-11-11 11:50:00,33.64,33.64,33.39,33.44,59800.0,19.0138,19.0138,18.8725,18.9008,59800.0
2009-11-11 12:00:00,33.43,33.46,33.37,33.43,38100.0,18.8951,18.9121,18.8612,18.8951,38100.0
2009-11-11 12:10:00,33.43,33.51,33.39,33.39,42900.0,18.8951,18.9404,18.8725,18.8725,42900.0
2009-11-11 12:20:00,33.4,33.45,33.38,33.43,19700.0,18.8782,18.9064,18.8669,18.8951,19700.0
2009-11-11 12:30:00,33.42,33.54,33.42,33.48,70200.0,18.8895,18.9573,18.8895,18.9234,70200.0
2009-11-11 12:40:00,33.48,33.54,33.42,33.45,46900.0,18.9234,18.9573,18.8895,18.9064,46900.0
2009-11-11 12:50:00,33.44,33.49,33.37,33.39,30600.0,18.9008,18.9291,18.8612,18.8725,30600.0
2009-11-11 13:00:00,33.38,33.47,33.38,33.47,17400.0,18.8669,18.9178,18.8669,18.9178,17400.0
2009-11-11 13:10:00,33.46,33.47,33.4,33.46,18400.0,18.9121,18.9178,18.8782,18.9121,18400.0
2009-11-11 13:20:00,33.45,33.51,33.37,33.41,20000.0,18.9064,18.9404,18.8612,18.8838,20000.0
2009-11-11 13:30:00,33.41,33.48,33.39,33.4,21600.0,18.8838,18.9234,18.8725,18.8782,21600.0
2009-11-11 13:40:00,33.4,33.42,33.33,33.38,42200.0,18.8782,18.8895,18.8386,18.8669,42200.0
2009-11-11 13:50:00,33.38,33.42,33.31,33.39,32600.0,18.8669,18.8895,18.8273,18.8725,32600.0
2009-11-11 14:00:00,33.39,33.47,33.39,33.42,22300.0,18.8725,18.9178,18.8725,18.8895,22300.0
2009-11-11 14:10:00,33.43,33.48,33.4,33.45,28300.0,18.8951,18.9234,18.8782,18.9064,28300.0
2009-11-11 14:20:00,33.44,33.51,33.4,33.49,62700.0,18.9008,18.9404,18.8782,18.9291,62700.0
2009-11-11 14:30:00,33.48,33.58,33.47,33.56,60100.0,18.9234,18.9799,18.9178,18.9686,60100.0
2009-11-11 14:40:00,33.55,33.63,33.54,33.63,59400.0,18.963,19.0082,18.9573,19.0082,59400.0
2009-11-11 14:50:00,33.63,33.67,33.57,33.59,31100.0,19.0082,19.0308,18.9743,18.9856,31100.0
2009-11-11 15:00:00,33.59,33.62,33.57,33.57,28200.0,18.9856,19.0025,18.9743,18.9743,28200.0
2009-11-11 15:10:00,33.57,33.57,33.49,33.53,69100.0,18.9743,18.9743,18.9291,18.9517,69100.0
2009-11-11 15:20:00,33.54,33.58,33.51,33.56,44500.0,18.9573,18.9799,18.9404,18.9686,44500.0
2009-11-11 15:30:00,33.55,33.64,33.55,33.63,68900.0,18.963,19.0138,18.963,19.0082,68900.0
2009-11-11 15:40:00,33.63,33.64,33.54,33.61,97400.0,19.0082,19.0138,18.9573,18.9969,97400.0
2009-11-11 15:50:00,33.6,33.64,33.56,33.64,191200.0,18.9912,19.0138,18.9686,19.0138,191200.0
2009-11-12 09:30:00,33.61,33.61,33.38,33.43,69300.0,19.0833,19.0833,18.9527,18.9811,69300.0
2009-11-12 09:40:00,33.44,33.74,33.33,33.67,153300.0,18.9868,19.1571,18.9243,19.1174,153300.0
2009-11-12 09:50:00,33.66,33.89,33.58,33.86,113900.0,19.1117,19.2423,19.0663,19.2252,113900.0
2009-11-12 10:00:00,33.86,33.93,33.58,33.62,95300.0,19.2252,19.265,19.0663,19.089,95300.0
2009-11-12 10:10:00,33.62,33.62,33.37,33.38,110200.0,19.089,19.089,18.947,18.9527,110200.0
2009-11-12 10:20:00,33.37,33.49,33.36,33.42,46700.0,18.947,19.0151,18.9413,18.9754,46700.0
2009-11-12 10:30:00,33.39,33.42,33.3,33.35,29800.0,18.9584,18.9754,18.9073,18.9357,29800.0
2009-11-12 10:40:00,33.35,33.5,33.31,33.44,41700.0,18.9357,19.0208,18.9129,18.9868,41700.0
2009-11-12 10:50:00,33.44,33.52,33.32,33.35,50800.0,18.9868,19.0322,18.9186,18.9357,50800.0
2009-11-12 11:00:00,33.33,33.45,33.25,33.32,52800.0,18.9243,18.9924,18.8789,18.9186,52800.0
2009-11-12 11:10:00,33.32,33.32,33.16,33.28,52000.0,18.9186,18.9186,18.8278,18.8959,52000.0
2009-11-12 11:20:00,33.27,33.28,33.11,33.17,24300.0,18.8902,18.8959,18.7994,18.8335,24300.0
2009-11-12 11:30:00,33.15,33.21,33.07,33.21,44800.0,18.8221,18.8562,18.7767,18.8562,44800.0
2009-11-12 11:40:00,33.21,33.29,33.19,33.25,31800.0,18.8562,18.9016,18.8448,18.8789,31800.0
2009-11-12 11:50:00,33.22,33.23,33.15,33.23,12700.0,18.8618,18.8675,18.8221,18.8675,12700.0
2009-11-12 12:00:00,33.24,33.29,33.21,33.29,21400.0,18.8732,18.9016,18.8562,18.9016,21400.0
2009-11-12 12:10:00,33.29,33.32,33.28,33.3,9100.0,18.9016,18.9186,18.8959,18.9073,9100.0
2009-11-12 12:20:00,33.3,33.31,33.25,33.29,13600.0,18.9073,18.9129,18.8789,18.9016,13600.0
2009-11-12 12:30:00,33.27,33.27,33.15,33.19,35700.0,18.8902,18.8902,18.8221,18.8448,35700.0
2009-11-12 12:40:00,33.2,33.27,33.2,33.26,17300.0,18.8505,18.8902,18.8505,18.8846,17300.0
2009-11-12 12:50:00,33.26,33.33,33.24,33.25,24500.0,18.8846,18.9243,18.8732,18.8789,24500.0
2009-11-12 13:00:00,33.24,33.24,33.12,33.14,30400.0,18.8732,18.8732,18.8051,18.8164,30400.0
2009-11-12 13:10:00,33.14,33.22,33.1,33.17,25900.0,18.8164,18.8618,18.7937,18.8335,25900.0
2009-11-12 13:20:00,33.18,33.2,33.15,33.18,28100.0,18.8391,18.8505,18.8221,18.8391,28100.0
2009-11-12 13:30:00,33.18,33.22,33.16,33.18,27700.0,18.8391,18.8618,18.8278,18.8391,27700.0
2009-11-12 13:40:00,33.17,33.24,33.13,33.21,43500.0,18.8335,18.8732,18.8107,18.8562,43500.0
2009-11-12 13:50:00,33.21,33.22,33.12,33.19,36800.0,18.8562,18.8618,18.8051,18.8448,36800.0
2009-11-12 14:00:00,33.19,33.24,33.17,33.19,23100.0,18.8448,18.8732,18.8335,18.8448,23100.0
2009-11-12 14:10:00,33.2,33.26,33.15,33.16,37500.0,18.8505,18.8846,18.8221,18.8278,37500.0
2009-11-12 14:20:00,33.16,33.21,33.14,33.19,67400.0,18.8278,18.8562,18.8164,18.8448,67400.0
2009-11-12 14:30:00,33.19,33.24,33.18,33.21,67300.0,18.8448,18.8732,18.8391,18.8562,67300.0
2009-11-12 14:40:00,33.21,33.22,33.11,33.12,71000.0,18.8562,18.8618,18.7994,18.8051,71000.0
2009-11-12 14:50:00,33.11,33.16,33.11,33.14,37000.0,18.7994,18.8278,18.7994,18.8164,37000.0
2009-11-12 15:00:00,33.12,33.17,33.04,33.13,93500.0,18.8051,18.8335,18.7596,18.8107,93500.0
2009-11-12 15:10:00,33.12,33.13,33.06,33.11,80500.0,18.8051,18.8107,18.771,18.7994,80500.0
2009-11-12 15:20:00,33.11,33.14,33.07,33.09,40300.0,18.7994,18.8164,18.7767,18.788,40300.0
2009-11-12 15:30:00,33.1,33.13,33.0,33.01,87100.0,18.7937,18.8107,18.7369,18.7426,87100.0
2009-11-12 15:40:00,33.01,33.05,32.96,32.97,98200.0,18.7426,18.7653,18.7142,18.7199,98200.0
2009-11-12 15:50:00,32.96,33.03,32.93,32.99,275500.0,18.7142,18.754,18.6972,18.7313,275500.0
2009-11-13 09:30:00,33.03,33.09,32.88,32.98,42300.0,18.754,18.788,18.6688,18.7256,42300.0
2009-11-13 09:40:00,32.99,33.17,32.93,33.08,87600.0,18.7313,18.8335,18.6972,18.7824,87600.0
2009-11-13 09:50:00,33.1,33.17,32.83,32.93,139600.0,18.7937,18.8335,18.6404,18.6972,139600.0
2009-11-13 10:00:00,32.91,33.09,32.85,33.09,87000.0,18.6858,18.788,18.6518,18.788,87000.0
2009-11-13 10:10:00,33.08,33.16,32.99,33.1,52100.0,18.7824,18.8278,18.7313,18.7937,52100.0
2009-11-13 10:20:00,33.11,33.26,33.1,33.13,58900.0,18.7994,18.8846,18.7937,18.8107,58900.0
2009-11-13 10:30:00,33.12,33.32,33.07,33.3,57100.0,18.8051,18.9186,18.7767,18.9073,57100.0
2009-11-13 10:40:00,33.31,33.44,33.26,33.38,36100.0,18.9129,18.9868,18.8846,18.9527,36100.0
2009-11-13 10:50:00,33.38,33.42,33.26,33.26,33100.0,18.9527,18.9754,18.8846,18.8846,33100.0
2009-11-13 11:00:00,33.25,33.36,33.24,33.34,21700.0,18.8789,18.9413,18.8732,18.93,21700.0
2009-11-13 11:10:00,33.34,33.35,33.3,33.33,17600.0,18.93,18.9357,18.9073,18.9243,17600.0
2009-11-13 11:20:00,33.34,33.39,33.32,33.36,17500.0,18.93,18.9584,18.9186,18.9413,17500.0
2009-11-13 11:30:00,33.35,33.42,33.34,33.39,32600.0,18.9357,18.9754,18.93,18.9584,32600.0
2009-11-13 11:40:00,33.4,33.41,33.33,33.36,31800.0,18.964,18.9697,18.9243,18.9413,31800.0
2009-11-13 11:50:00,33.38,33.38,33.34,33.37,25600.0,18.9527,18.9527,18.93,18.947,25600.0
2009-11-13 12:00:00,33.37,33.44,33.34,33.34,42400.0,18.947,18.9868,18.93,18.93,42400.0
2009-11-13 12:10:00,33.34,33.51,33.33,33.5,50500.0,18.93,19.0265,18.9243,19.0208,50500.0
2009-11-13 12:20:00,33.49,33.56,33.47,33.54,50000.0,19.0151,19.0549,19.0038,19.0435,50000.0
2009-11-13 12:30:00,33.54,33.57,33.48,33.48,39000.0,19.0435,19.0606,19.0095,19.0095,39000.0
2009-11-13 12:40:00,33.47,33.56,33.45,33.52,44400.0,19.0038,19.0549,18.9924,19.0322,44400.0
2009-11-13 12:50:00,33.52,33.53,33.46,33.5,21600.0,19.0322,19.0379,18.9981,19.0208,21600.0
2009-11-13 13:00:00,33.49,33.49,33.42,33.43,29100.0,19.0151,19.0151,18.9754,18.9811,29100.0
2009-11-13 13:10:00,33.43,33.53,33.43,33.5,25000.0,18.9811,19.0379,18.9811,19.0208,25000.0
2009-11-13 13:20:00,33.52,33.56,33.49,33.53,23300.0,19.0322,19.0549,19.0151,19.0379,23300.0
2009-11-13 13:30:00,33.54,33.54,33.43,33.44,26000.0,19.0435,19.0435,18.9811,18.9868,26000.0
2009-11-13 13:40:00,33.44,33.46,33.39,33.39,34400.0,18.9868,18.9981,18.9584,18.9584,34400.0
2009-11-13 13:50:00,33.39,33.44,33.35,33.36,44500.0,18.9584,18.9868,18.9357,18.9413,44500.0
2009-11-13 14:00:00,33.38,33.47,33.38,33.41,25600.0,18.9527,19.0038,18.9527,18.9697,25600.0
2009-11-13 14:10:00,33.42,33.45,33.39,33.39,20300.0,18.9754,18.9924,18.9584,18.9584,20300.0
2009-11-13 14:20:00,33.39,33.39,33.3,33.33,35900.0,18.9584,18.9584,18.9073,18.9243,35900.0
2009-11-13 14:30:00,33.34,33.34,33.22,33.29,73900.0,18.93,18.93,18.8618,18.9016,73900.0
2009-11-13 14:40:00,33.28,33.37,33.27,33.3,29200.0,18.8959,18.947,18.8902,18.9073,29200.0
2009-11-13 14:50:00,33.29,33.29,33.22,33.24,47100.0,18.9016,18.9016,18.8618,18.8732,47100.0
2009-11-13 15:00:00,33.23,33.33,33.22,33.33,60200.0,18.8675,18.9243,18.8618,18.9243,60200.0
2009-11-13 15:10:00,33.33,33.35,33.26,33.31,70700.0,18.9243,18.9357,18.8846,18.9129,70700.0
2009-11-13 15:20:00,33.31,33.31,33.22,33.24,175600.0,18.9129,18.9129,18.8618,18.8732,175600.0
2009-11-13 15:30:00,33.23,33.24,33.17,33.17,328200.0,18.8675,18.8732,18.8335,18.8335,328200.0
2009-11-13 15:40:00,33.17,33.24,33.16,33.2,261200.0,18.8335,18.8732,18.8278,18.8505,261200.0
2009-11-13 15:50:00,33.2,33.23,33.14,33.23,342700.0,18.8505,18.8675,18.8164,18.8675,342700.0
2009-11-16 09:30:00,33.44,33.74,33.21,33.74,78100.0,18.9868,19.1571,18.8562,19.1571,78100.0
2009-11-16 09:40:00,33.72,33.92,33.72,33.84,80600.0,19.1457,19.2593,19.1457,19.2139,80600.0
2009-11-16 09:50:00,33.86,33.88,33.77,33.84,67900.0,19.2252,19.2366,19.1741,19.2139,67900.0
2009-11-16 10:00:00,33.84,34.01,33.83,34.0,118900.0,19.2139,19.3104,19.2082,19.3047,118900.0
2009-11-16 10:10:00,33.99,34.02,33.86,33.89,114800.0,19.299,19.3161,19.2252,19.2423,114800.0
2009-11-16 10:20:00,33.9,33.9,33.74,33.82,58500.0,19.2479,19.2479,19.1571,19.2025,58500.0
2009-11-16 10:30:00,33.82,33.83,33.76,33.78,49800.0,19.2025,19.2082,19.1685,19.1798,49800.0
2009-11-16 10:40:00,33.79,33.83,33.77,33.79,31400.0,19.1855,19.2082,19.1741,19.1855,31400.0
2009-11-16 10:50:00,33.79,33.92,33.79,33.91,40500.0,19.1855,19.2593,19.1855,19.2536,40500.0
2009-11-16 11:00:00,33.91,33.92,33.87,33.89,29900.0,19.2536,19.2593,19.2309,19.2423,29900.0
2009-11-16 11:10:00,33.89,33.9,33.78,33.79,33900.0,19.2423,19.2479,19.1798,19.1855,33900.0
2009-11-16 11:20:00,33.8,33.81,33.7,33.71,30600.0,19.1912,19.1968,19.1344,19.1401,30600.0
2009-11-16 11:30:00,33.71,33.91,33.71,33.85,82000.0,19.1401,19.2536,19.1401,19.2196,82000.0
2009-11-16 11:40:00,33.86,33.89,33.85,33.89,31100.0,19.2252,19.2423,19.2196,19.2423,31100.0
2009-11-16 11:50:00,33.89,33.94,33.89,33.92,37200.0,19.2423,19.2707,19.2423,19.2593,37200.0
2009-11-16 12:00:00,33.93,33.93,33.87,33.88,28000.0,19.265,19.265,19.2309,19.2366,28000.0
2009-11-16 12:10:00,33.89,33.89,33.79,33.85,51500.0,19.2423,19.2423,19.1855,19.2196,51500.0
2009-11-16 12:20:00,33.85,33.93,33.79,33.9,62900.0,19.2196,19.265,19.1855,19.2479,62900.0
2009-11-16 12:30:00,33.91,33.93,33.84,33.91,23600.0,19.2536,19.265,19.2139,19.2536,23600.0
2009-11-16 12:40:00,33.91,33.97,33.88,33.97,29400.0,19.2536,19.2877,19.2366,19.2877,29400.0
2009-11-16 12:50:00,33.96,33.97,33.91,33.96,21200.0,19.282,19.2877,19.2536,19.282,21200.0
2009-11-16 13:00:00,33.97,34.0,33.88,33.92,42800.0,19.2877,19.3047,19.2366,19.2593,42800.0
2009-11-16 13:10:00,33.91,33.94,33.88,33.91,20500.0,19.2536,19.2707,19.2366,19.2536,20500.0
2009-11-16 13:20:00,33.91,33.93,33.87,33.92,18600.0,19.2536,19.265,19.2309,19.2593,18600.0
2009-11-16 13:30:00,33.93,33.98,33.92,33.96,30200.0,19.265,19.2934,19.2593,19.282,30200.0
2009-11-16 13:40:00,33.95,34.0,33.93,34.0,23700.0,19.2763,19.3047,19.265,19.3047,23700.0
2009-11-16 13:50:00,33.99,34.02,33.98,34.0,24000.0,19.299,19.3161,19.2934,19.3047,24000.0
2009-11-16 14:00:00,34.01,34.1,33.98,34.01,98900.0,19.3104,19.3615,19.2934,19.3104,98900.0
2009-11-16 14:10:00,34.01,34.08,34.0,34.07,37600.0,19.3104,19.3501,19.3047,19.3445,37600.0
2009-11-16 14:20:00,34.08,34.08,34.01,34.04,39100.0,19.3501,19.3501,19.3104,19.3274,39100.0
2009-11-16 14:30:00,34.04,34.11,34.04,34.08,37500.0,19.3274,19.3672,19.3274,19.3501,37500.0
2009-11-16 14:40:00,34.09,34.13,34.07,34.08,33700.0,19.3558,19.3785,19.3445,19.3501,33700.0
2009-11-16 14:50:00,34.07,34.09,33.99,34.08,52600.0,19.3445,19.3558,19.299,19.3501,52600.0
2009-11-16 15:00:00,34.06,34.08,33.99,34.01,47100.0,19.3388,19.3501,19.299,19.3104,47100.0
2009-11-16 15:10:00,34.01,34.01,33.86,33.86,88300.0,19.3104,19.3104,19.2252,19.2252,88300.0
2009-11-16 15:20:00,33.87,33.94,33.78,33.79,142800.0,19.2309,19.2707,19.1798,19.1855,142800.0
2009-11-16 15:30:00,33.78,33.8,33.72,33.76,237200.0,19.1798,19.1912,19.1457,19.1685,237200.0
2009-11-16 15:40:00,33.75,33.78,33.72,33.74,196200.0,19.1628,19.1798,19.1457,19.1571,196200.0
2009-11-16 15:50:00,33.74,33.81,33.72,33.81,372000.0,19.1571,19.1968,19.1457,19.1968,372000.0
2009-11-17 09:30:00,33.52,33.75,33.47,33.64,134400.0,19.0322,19.1628,19.0038,19.1003,134400.0
2009-11-17 09:40:00,33.64,33.91,33.59,33.85,66200.0,19.1003,19.2536,19.0719,19.2196,66200.0
2009-11-17 09:50:00,33.88,33.94,33.81,33.82,38200.0,19.2366,19.2707,19.1968,19.2025,38200.0
2009-11-17 10:00:00,33.82,33.89,33.71,33.73,41600.0,19.2025,19.2423,19.1401,19.1514,41600.0
2009-11-17 10:10:00,33.72,33.8,33.72,33.78,21400.0,19.1457,19.1912,19.1457,19.1798,21400.0
2009-11-17 10:20:00,33.8,33.85,33.76,33.76,21800.0,19.1912,19.2196,19.1685,19.1685,21800.0
2009-11-17 10:30:00,33.75,33.75,33.67,33.68,29800.0,19.1628,19.1628,19.1174,19.123,29800.0
2009-11-17 10:40:00,33.68,33.69,33.6,33.63,69100.0,19.123,19.1287,19.0776,19.0946,69100.0
2009-11-17 10:50:00,33.62,33.66,33.57,33.62,30800.0,19.089,19.1117,19.0606,19.089,30800.0
2009-11-17 11:00:00,33.63,33.63,33.47,33.57,38100.0,19.0946,19.0946,19.0038,19.0606,38100.0
2009-11-17 11:10:00,33.59,33.63,33.48,33.53,54000.0,19.0719,19.0946,19.0095,19.0379,54000.0
2009-11-17 11:20:00,33.52,33.58,33.49,33.56,22500.0,19.0322,19.0663,19.0151,19.0549,22500.0
2009-11-17 11:30:00,33.56,33.58,33.52,33.58,13500.0,19.0549,19.0663,19.0322,19.0663,13500.0
2009-11-17 11:40:00,33.56,33.61,33.53,33.58,43200.0,19.0549,19.0833,19.0379,19.0663,43200.0
2009-11-17 11:50:00,33.57,33.61,33.55,33.61,20300.0,19.0606,19.0833,19.0492,19.0833,20300.0
2009-11-17 12:00:00,33.6,33.67,33.6,33.65,24600.0,19.0776,19.1174,19.0776,19.106,24600.0
2009-11-17 12:10:00,33.64,33.75,33.64,33.71,30600.0,19.1003,19.1628,19.1003,19.1401,30600.0
2009-11-17 12:20:00,33.71,33.78,33.66,33.66,29900.0,19.1401,19.1798,19.1117,19.1117,29900.0
2009-11-17 12:30:00,33.67,33.72,33.62,33.62,28000.0,19.1174,19.1457,19.089,19.089,28000.0
2009-11-17 12:40:00,33.62,33.65,33.57,33.63,17000.0,19.089,19.106,19.0606,19.0946,17000.0
2009-11-17 12:50:00,33.63,33.67,33.63,33.67,6600.0,19.0946,19.1174,19.0946,19.1174,6600.0
2009-11-17 13:00:00,33.66,33.69,33.6,33.64,30400.0,19.1117,19.1287,19.0776,19.1003,30400.0
2009-11-17 13:10:00,33.64,33.73,33.63,33.73,12500.0,19.1003,19.1514,19.0946,19.1514,12500.0
2009-11-17 13:20:00,33.72,33.76,33.65,33.67,25500.0,19.1457,19.1685,19.106,19.1174,25500.0
2009-11-17 13:30:00,33.67,33.71,33.66,33.7,6400.0,19.1174,19.1401,19.1117,19.1344,6400.0
2009-11-17 13:40:00,33.7,33.77,33.7,33.77,28900.0,19.1344,19.1741,19.1344,19.1741,28900.0
2009-11-17 13:50:00,33.76,33.78,33.71,33.73,35800.0,19.1685,19.1798,19.1401,19.1514,35800.0
2009-11-17 14:00:00,33.73,33.74,33.68,33.68,21200.0,19.1514,19.1571,19.123,19.123,21200.0
2009-11-17 14:10:00,33.68,33.74,33.65,33.73,17100.0,19.123,19.1571,19.106,19.1514,17100.0
2009-11-17 14:20:00,33.74,33.75,33.69,33.73,18900.0,19.1571,19.1628,19.1287,19.1514,18900.0
2009-11-17 14:30:00,33.74,33.75,33.69,33.74,32700.0,19.1571,19.1628,19.1287,19.1571,32700.0
2009-11-17 14:40:00,33.75,33.79,33.72,33.73,26200.0,19.1628,19.1855,19.1457,19.1514,26200.0
2009-11-17 14:50:00,33.74,33.74,33.69,33.74,50600.0,19.1571,19.1571,19.1287,19.1571,50600.0
2009-11-17 15:00:00,33.74,33.82,33.74,33.79,49000.0,19.1571,19.2025,19.1571,19.1855,49000.0
2009-11-17 15:10:00,33.78,33.84,33.77,33.84,35700.0,19.1798,19.2139,19.1741,19.2139,35700.0
2009-11-17 15:20:00,33.84,33.88,33.8,33.8,41100.0,19.2139,19.2366,19.1912,19.1912,41100.0
2009-11-17 15:30:00,33.81,33.84,33.77,33.8,44900.0,19.1968,19.2139,19.1741,19.1912,44900.0
2009-11-17 15:40:00,33.8,33.85,33.79,33.85,87200.0,19.1912,19.2196,19.1855,19.2196,87200.0
2009-11-17 15:50:00,33.85,33.88,33.79,33.83,262500.0,19.2196,19.2366,19.1855,19.2082,262500.0
2009-11-18 09:30:00,33.65,33.83,33.44,33.48,74300.0,19.106,19.2082,18.9868,19.0095,74300.0
2009-11-18 09:40:00,33.48,33.68,33.47,33.51,87900.0,19.0095,19.123,19.0038,19.0265,87900.0
2009-11-18 09:50:00,33.49,33.51,33.25,33.28,89400.0,19.0151,19.0265,18.8789,18.8959,89400.0
2009-11-18 10:00:00,33.26,33.35,33.23,33.33,45900.0,18.8846,18.9357,18.8675,18.9243,45900.0
2009-11-18 10:10:00,33.33,33.33,33.18,33.28,77800.0,18.9243,18.9243,18.8391,18.8959,77800.0
2009-11-18 10:20:00,33.29,33.39,33.28,33.38,40500.0,18.9016,18.9584,18.8959,18.9527,40500.0
2009-11-18 10:30:00,33.39,33.42,33.34,33.39,29600.0,18.9584,18.9754,18.93,18.9584,29600.0
2009-11-18 10:40:00,33.41,33.49,33.3,33.3,43800.0,18.9697,19.0151,18.9073,18.9073,43800.0
2009-11-18 10:50:00,33.31,33.31,33.2,33.23,39800.0,18.9129,18.9129,18.8505,18.8675,39800.0
2009-11-18 11:00:00,33.23,33.39,33.23,33.27,43100.0,18.8675,18.9584,18.8675,18.8902,43100.0
2009-11-18 11:10:00,33.28,33.28,33.15,33.16,49800.0,18.8959,18.8959,18.8221,18.8278,49800.0
2009-11-18 11:20:00,33.17,33.21,33.15,33.21,18500.0,18.8335,18.8562,18.8221,18.8562,18500.0
2009-11-18 11:30:00,33.19,33.19,33.09,33.1,47400.0,18.8448,18.8448,18.788,18.7937,47400.0
2009-11-18 11:40:00,33.11,33.2,33.1,33.14,31400.0,18.7994,18.8505,18.7937,18.8164,31400.0
2009-11-18 11:50:00,33.15,33.17,33.13,33.16,22700.0,18.8221,18.8335,18.8107,18.8278,22700.0
2009-11-18 12:00:00,33.16,33.24,33.16,33.22,16300.0,18.8278,18.8732,18.8278,18.8618,16300.0
2009-11-18 12:10:00,33.22,33.26,33.2,33.25,15200.0,18.8618,18.8846,18.8505,18.8789,15200.0
2009-11-18 12:20:00,33.24,33.27,33.21,33.27,8200.0,18.8732,18.8902,18.8562,18.8902,8200.0
2009-11-18 12:30:00,33.26,33.31,33.26,33.31,15200.0,18.8846,18.9129,18.8846,18.9129,15200.0
2009-11-18 12:40:00,33.31,33.34,33.3,33.31,16900.0,18.9129,18.93,18.9073,18.9129,16900.0
2009-11-18 12:50:00,33.31,33.31,33.18,33.22,12000.0,18.9129,18.9129,18.8391,18.8618,12000.0
2009-11-18 13:00:00,33.22,33.23,33.18,33.23,21700.0,18.8618,18.8675,18.8391,18.8675,21700.0
2009-11-18 13:10:00,33.23,33.24,33.1,33.1,26900.0,18.8675,18.8732,18.7937,18.7937,26900.0
2009-11-18 13:20:00,33.11,33.14,33.08,33.12,28600.0,18.7994,18.8164,18.7824,18.8051,28600.0
2009-11-18 13:30:00,33.12,33.18,33.12,33.18,18400.0,18.8051,18.8391,18.8051,18.8391,18400.0
2009-11-18 13:40:00,33.18,33.21,33.17,33.17,27000.0,18.8391,18.8562,18.8335,18.8335,27000.0
2009-11-18 13:50:00,33.18,33.18,33.16,33.17,7800.0,18.8391,18.8391,18.8278,18.8335,7800.0
2009-11-18 14:00:00,33.16,33.25,33.16,33.24,23700.0,18.8278,18.8789,18.8278,18.8732,23700.0
2009-11-18 14:10:00,33.25,33.29,33.24,33.24,36200.0,18.8789,18.9016,18.8732,18.8732,36200.0
2009-11-18 14:20:00,33.24,33.29,33.23,33.26,24300.0,18.8732,18.9016,18.8675,18.8846,24300.0
2009-11-18 14:30:00,33.26,33.27,33.24,33.27,13400.0,18.8846,18.8902,18.8732,18.8902,13400.0
2009-11-18 14:40:00,33.27,33.29,33.24,33.25,17600.0,18.8902,18.9016,18.8732,18.8789,17600.0
2009-11-18 14:50:00,33.26,33.26,33.17,33.21,32700.0,18.8846,18.8846,18.8335,18.8562,32700.0
2009-11-18 15:00:00,33.21,33.26,33.19,33.25,36100.0,18.8562,18.8846,18.8448,18.8789,36100.0
2009-11-18 15:10:00,33.26,33.29,33.23,33.24,36200.0,18.8846,18.9016,18.8675,18.8732,36200.0
2009-11-18 15:20:00,33.25,33.25,33.21,33.21,45400.0,18.8789,18.8789,18.8562,18.8562,45400.0
2009-11-18 15:30:00,33.21,33.23,33.18,33.2,53600.0,18.8562,18.8675,18.8391,18.8505,53600.0
2009-11-18 15:40:00,33.2,33.27,33.19,33.26,84100.0,18.8505,18.8902,18.8448,18.8846,84100.0
2009-11-18 15:50:00,33.26,33.26,33.21,33.22,201700.0,18.8846,18.8846,18.8562,18.8618,201700.0
2009-11-19 09:30:00,32.83,32.83,32.15,32.15,224500.0,18.6404,18.6404,18.2543,18.2543,224500.0
2009-11-19 09:40:00,32.15,32.19,31.96,32.03,220100.0,18.2543,18.277,18.1464,18.1862,220100.0
2009-11-19 09:50:00,32.02,32.12,31.9,32.09,200800.0,18.1805,18.2373,18.1124,18.2202,200800.0
2009-11-19 10:00:00,32.1,32.2,32.06,32.18,147400.0,18.2259,18.2827,18.2032,18.2714,147400.0
2009-11-19 10:10:00,32.18,32.23,31.97,32.01,109400.0,18.2714,18.2997,18.1521,18.1748,109400.0
2009-11-19 10:20:00,32.01,32.16,32.01,32.13,126900.0,18.1748,18.26,18.1748,18.243,126900.0
2009-11-19 10:30:00,32.13,32.13,32.0,32.06,57200.0,18.243,18.243,18.1691,18.2032,57200.0
2009-11-19 10:40:00,32.07,32.1,31.95,31.97,67200.0,18.2089,18.2259,18.1408,18.1521,67200.0
2009-11-19 10:50:00,31.97,31.99,31.91,31.92,48700.0,18.1521,18.1635,18.118,18.1237,48700.0
2009-11-19 11:00:00,31.92,31.95,31.88,31.94,56300.0,18.1237,18.1408,18.101,18.1351,56300.0
2009-11-19 11:10:00,31.94,32.05,31.93,32.01,42100.0,18.1351,18.1975,18.1294,18.1748,42100.0
2009-11-19 11:20:00,32.0,32.0,31.91,31.93,25800.0,18.1691,18.1691,18.118,18.1294,25800.0
2009-11-19 11:30:00,31.93,32.04,31.93,32.03,17700.0,18.1294,18.1919,18.1294,18.1862,17700.0
2009-11-19 11:40:00,32.02,32.05,31.98,32.04,23600.0,18.1805,18.1975,18.1578,18.1919,23600.0
2009-11-19 11:50:00,32.06,32.12,32.05,32.1,26700.0,18.2032,18.2373,18.1975,18.2259,26700.0
2009-11-19 12:00:00,32.1,32.16,32.03,32.03,65200.0,18.2259,18.26,18.1862,18.1862,65200.0
2009-11-19 12:10:00,32.03,32.1,32.01,32.1,15800.0,18.1862,18.2259,18.1748,18.2259,15800.0
2009-11-19 12:20:00,32.1,32.23,32.1,32.19,42400.0,18.2259,18.2997,18.2259,18.277,42400.0
2009-11-19 12:30:00,32.2,32.24,32.17,32.17,29000.0,18.2827,18.3054,18.2657,18.2657,29000.0
2009-11-19 12:40:00,32.17,32.17,32.12,32.14,18600.0,18.2657,18.2657,18.2373,18.2486,18600.0
2009-11-19 12:50:00,32.13,32.13,32.08,32.09,34700.0,18.243,18.243,18.2146,18.2202,34700.0
2009-11-19 13:00:00,32.08,32.11,32.07,32.09,38800.0,18.2146,18.2316,18.2089,18.2202,38800.0
2009-11-19 13:10:00,32.09,32.11,32.04,32.06,41300.0,18.2202,18.2316,18.1919,18.2032,41300.0
2009-11-19 13:20:00,32.06,32.1,32.05,32.08,24400.0,18.2032,18.2259,18.1975,18.2146,24400.0
2009-11-19 13:30:00,32.08,32.16,32.07,32.15,84000.0,18.2146,18.26,18.2089,18.2543,84000.0
2009-11-19 13:40:00,32.15,32.21,32.14,32.21,16500.0,18.2543,18.2884,18.2486,18.2884,16500.0
2009-11-19 13:50:00,32.21,32.24,32.2,32.24,35400.0,18.2884,18.3054,18.2827,18.3054,35400.0
2009-11-19 14:00:00,32.24,32.26,32.18,32.22,50000.0,18.3054,18.3168,18.2714,18.2941,50000.0
2009-11-19 14:10:00,32.22,32.25,32.19,32.25,34500.0,18.2941,18.3111,18.277,18.3111,34500.0
2009-11-19 14:20:00,32.24,32.27,32.19,32.19,39500.0,18.3054,18.3225,18.277,18.277,39500.0
2009-11-19 14:30:00,32.19,32.25,32.16,32.23,27100.0,18.277,18.3111,18.26,18.2997,27100.0
2009-11-19 14:40:00,32.23,32.29,32.23,32.28,17600.0,18.2997,18.3338,18.2997,18.3281,17600.0
2009-11-19 14:50:00,32.28,32.35,32.25,32.25,45800.0,18.3281,18.3679,18.3111,18.3111,45800.0
2009-11-19 15:00:00,32.25,32.27,32.21,32.22,48500.0,18.3111,18.3225,18.2884,18.2941,48500.0
2009-11-19 15:10:00,32.22,32.25,32.18,32.21,144000.0,18.2941,18.3111,18.2714,18.2884,144000.0
2009-11-19 15:20:00,32.2,32.21,32.14,32.14,102000.0,18.2827,18.2884,18.2486,18.2486,102000.0
2009-11-19 15:30:00,32.15,32.17,32.12,32.13,106200.0,18.2543,18.2657,18.2373,18.243,106200.0
2009-11-19 15:40:00,32.13,32.25,32.13,32.25,142900.0,18.243,18.3111,18.243,18.3111,142900.0
2009-11-19 15:50:00,32.24,32.25,32.1,32.14,428600.0,18.3054,18.3111,18.2259,18.2486,428600.0
2009-11-20 09:30:00,31.83,32.06,31.63,32.05,536500.0,18.0726,18.2032,17.9591,18.1975,536500.0
2009-11-20 09:40:00,32.04,32.09,31.95,31.95,76700.0,18.1919,18.2202,18.1408,18.1408,76700.0
2009-11-20 09:50:00,31.95,32.08,31.92,31.98,60700.0,18.1408,18.2146,18.1237,18.1578,60700.0
2009-11-20 10:00:00,31.98,31.99,31.82,31.85,75000.0,18.1578,18.1635,18.0669,18.084,75000.0
2009-11-20 10:10:00,31.84,31.98,31.82,31.94,58500.0,18.0783,18.1578,18.0669,18.1351,58500.0
2009-11-20 10:20:00,31.94,31.97,31.83,31.89,44500.0,18.1351,18.1521,18.0726,18.1067,44500.0
2009-11-20 10:30:00,31.89,31.89,31.77,31.77,60200.0,18.1067,18.1067,18.0386,18.0386,60200.0
2009-11-20 10:40:00,31.78,31.83,31.75,31.82,47900.0,18.0442,18.0726,18.0272,18.0669,47900.0
2009-11-20 10:50:00,31.81,31.84,31.72,31.73,83300.0,18.0613,18.0783,18.0102,18.0158,83300.0
2009-11-20 11:00:00,31.73,31.79,31.71,31.73,50600.0,18.0158,18.0499,18.0045,18.0158,50600.0
2009-11-20 11:10:00,31.74,31.79,31.72,31.77,30100.0,18.0215,18.0499,18.0102,18.0386,30100.0
2009-11-20 11:20:00,31.76,31.79,31.7,31.7,34700.0,18.0329,18.0499,17.9988,17.9988,34700.0
2009-11-20 11:30:00,31.71,31.75,31.69,31.71,63500.0,18.0045,18.0272,17.9931,18.0045,63500.0
2009-11-20 11:40:00,31.71,31.75,31.65,31.75,68900.0,18.0045,18.0272,17.9704,18.0272,68900.0
2009-11-20 11:50:00,31.72,31.78,31.71,31.72,35700.0,18.0102,18.0442,18.0045,18.0102,35700.0
2009-11-20 12:00:00,31.72,31.82,31.7,31.82,65400.0,18.0102,18.0669,17.9988,18.0669,65400.0
2009-11-20 12:10:00,31.81,31.82,31.8,31.8,31500.0,18.0613,18.0669,18.0556,18.0556,31500.0
2009-11-20 12:20:00,31.8,31.84,31.8,31.84,53600.0,18.0556,18.0783,18.0556,18.0783,53600.0
2009-11-20 12:30:00,31.85,31.87,31.83,31.86,51000.0,18.084,18.0953,18.0726,18.0897,51000.0
2009-11-20 12:40:00,31.87,31.87,31.84,31.85,38700.0,18.0953,18.0953,18.0783,18.084,38700.0
2009-11-20 12:50:00,31.86,31.9,31.85,31.89,36000.0,18.0897,18.1124,18.084,18.1067,36000.0
2009-11-20 13:00:00,31.89,31.92,31.88,31.89,39100.0,18.1067,18.1237,18.101,18.1067,39100.0
2009-11-20 13:10:00,31.89,31.91,31.81,31.81,25600.0,18.1067,18.118,18.0613,18.0613,25600.0
2009-11-20 13:20:00,31.81,31.82,31.77,31.78,26500.0,18.0613,18.0669,18.0386,18.0442,26500.0
2009-11-20 13:30:00,31.79,31.8,31.75,31.76,24900.0,18.0499,18.0556,18.0272,18.0329,24900.0
2009-11-20 13:40:00,31.76,31.88,31.75,31.86,92200.0,18.0329,18.101,18.0272,18.0897,92200.0
2009-11-20 13:50:00,31.85,31.86,31.81,31.85,63200.0,18.084,18.0897,18.0613,18.084,63200.0
2009-11-20 14:00:00,31.85,31.91,31.85,31.86,46600.0,18.084,18.118,18.084,18.0897,46600.0
2009-11-20 14:10:00,31.86,31.89,31.85,31.89,42900.0,18.0897,18.1067,18.084,18.1067,42900.0
2009-11-20 14:20:00,31.89,31.95,31.88,31.93,37600.0,18.1067,18.1408,18.101,18.1294,37600.0
2009-11-20 14:30:00,31.94,31.97,31.92,31.96,49000.0,18.1351,18.1521,18.1237,18.1464,49000.0
2009-11-20 14:40:00,31.95,31.96,31.87,31.89,32200.0,18.1408,18.1464,18.0953,18.1067,32200.0
2009-11-20 14:50:00,31.89,31.89,31.82,31.82,20900.0,18.1067,18.1067,18.0669,18.0669,20900.0
2009-11-20 15:00:00,31.83,31.84,31.82,31.83,33600.0,18.0726,18.0783,18.0669,18.0726,33600.0
2009-11-20 15:10:00,31.82,31.83,31.8,31.83,24100.0,18.0669,18.0726,18.0556,18.0726,24100.0
2009-11-20 15:20:00,31.83,31.9,31.83,31.89,42600.0,18.0726,18.1124,18.0726,18.1067,42600.0
2009-11-20 15:30:00,31.9,31.97,31.9,31.95,107700.0,18.1124,18.1521,18.1124,18.1408,107700.0
2009-11-20 15:40:00,31.96,32.0,31.94,31.95,100200.0,18.1464,18.1691,18.1351,18.1408,100200.0
2009-11-20 15:50:00,31.95,31.98,31.89,31.89,251600.0,18.1408,18.1578,18.1067,18.1067,251600.0
2009-11-23 09:30:00,32.2,32.43,32.15,32.36,101500.0,18.2827,18.4133,18.2543,18.3736,101500.0
2009-11-23 09:40:00,32.37,32.53,32.34,32.47,86400.0,18.3792,18.4701,18.3622,18.436,86400.0
2009-11-23 09:50:00,32.47,32.65,32.47,32.64,89900.0,18.436,18.5382,18.436,18.5325,89900.0
2009-11-23 10:00:00,32.65,32.7,32.58,32.63,79700.0,18.5382,18.5666,18.4985,18.5269,79700.0
2009-11-23 10:10:00,32.64,32.7,32.61,32.68,54300.0,18.5325,18.5666,18.5155,18.5552,54300.0
2009-11-23 10:20:00,32.68,32.68,32.6,32.65,26100.0,18.5552,18.5552,18.5098,18.5382,26100.0
2009-11-23 10:30:00,32.66,32.69,32.65,32.66,33400.0,18.5439,18.5609,18.5382,18.5439,33400.0
2009-11-23 10:40:00,32.66,32.67,32.56,32.57,14500.0,18.5439,18.5496,18.4871,18.4928,14500.0
2009-11-23 10:50:00,32.56,32.56,32.43,32.49,44100.0,18.4871,18.4871,18.4133,18.4474,44100.0
2009-11-23 11:00:00,32.51,32.52,32.44,32.46,38300.0,18.4587,18.4644,18.419,18.4303,38300.0
2009-11-23 11:10:00,32.46,32.47,32.38,32.42,35700.0,18.4303,18.436,18.3849,18.4076,35700.0
2009-11-23 11:20:00,32.42,32.44,32.3,32.3,40700.0,18.4076,18.419,18.3395,18.3395,40700.0
2009-11-23 11:30:00,32.3,32.34,32.28,32.29,36000.0,18.3395,18.3622,18.3281,18.3338,36000.0
2009-11-23 11:40:00,32.28,32.31,32.26,32.28,60200.0,18.3281,18.3452,18.3168,18.3281,60200.0
2009-11-23 11:50:00,32.27,32.27,32.18,32.19,27200.0,18.3225,18.3225,18.2714,18.277,27200.0
2009-11-23 12:00:00,32.2,32.3,32.19,32.28,27100.0,18.2827,18.3395,18.277,18.3281,27100.0
2009-11-23 12:10:00,32.29,32.31,32.23,32.24,16900.0,18.3338,18.3452,18.2997,18.3054,16900.0
2009-11-23 12:20:00,32.24,32.24,32.19,32.19,14400.0,18.3054,18.3054,18.277,18.277,14400.0
2009-11-23 12:30:00,32.19,32.23,32.18,32.22,37200.0,18.277,18.2997,18.2714,18.2941,37200.0
2009-11-23 12:40:00,32.23,32.27,32.18,32.18,56800.0,18.2997,18.3225,18.2714,18.2714,56800.0
2009-11-23 12:50:00,32.19,32.21,32.15,32.19,20500.0,18.277,18.2884,18.2543,18.277,20500.0
2009-11-23 13:00:00,32.2,32.25,32.19,32.24,15200.0,18.2827,18.3111,18.277,18.3054,15200.0
2009-11-23 13:10:00,32.25,32.26,32.12,32.13,78300.0,18.3111,18.3168,18.2373,18.243,78300.0
2009-11-23 13:20:00,32.12,32.17,32.11,32.12,41700.0,18.2373,18.2657,18.2316,18.2373,41700.0
2009-11-23 13:30:00,32.12,32.17,32.11,32.17,47400.0,18.2373,18.2657,18.2316,18.2657,47400.0
2009-11-23 13:40:00,32.17,32.17,32.12,32.12,25100.0,18.2657,18.2657,18.2373,18.2373,25100.0
2009-11-23 13:50:00,32.11,32.13,32.09,32.11,40800.0,18.2316,18.243,18.2202,18.2316,40800.0
2009-11-23 14:00:00,32.1,32.11,32.08,32.1,37600.0,18.2259,18.2316,18.2146,18.2259,37600.0
2009-11-23 14:10:00,32.08,32.08,32.03,32.07,25900.0,18.2146,18.2146,18.1862,18.2089,25900.0
2009-11-23 14:20:00,32.07,32.08,32.03,32.08,48000.0,18.2089,18.2146,18.1862,18.2146,48000.0
2009-11-23 14:30:00,32.08,32.11,32.07,32.09,35900.0,18.2146,18.2316,18.2089,18.2202,35900.0
2009-11-23 14:40:00,32.09,32.11,32.08,32.1,20200.0,18.2202,18.2316,18.2146,18.2259,20200.0
2009-11-23 14:50:00,32.1,32.1,32.05,32.05,30900.0,18.2259,18.2259,18.1975,18.1975,30900.0
2009-11-23 15:00:00,32.05,32.11,32.05,32.1,107200.0,18.1975,18.2316,18.1975,18.2259,107200.0
2009-11-23 15:10:00,32.1,32.11,32.08,32.11,54400.0,18.2259,18.2316,18.2146,18.2316,54400.0
2009-11-23 15:20:00,32.11,32.12,32.09,32.09,50700.0,18.2316,18.2373,18.2202,18.2202,50700.0
2009-11-23 15:30:00,32.09,32.1,32.0,32.06,61600.0,18.2202,18.2259,18.1691,18.2032,61600.0
2009-11-23 15:40:00,32.06,32.09,32.06,32.09,75100.0,18.2032,18.2202,18.2032,18.2202,75100.0
2009-11-23 15:50:00,32.08,32.16,32.08,32.16,199300.0,18.2146,18.26,18.2146,18.26,199300.0
2009-11-24 09:30:00,31.98,32.29,31.94,32.18,78500.0,18.1578,18.3338,18.1351,18.2714,78500.0
2009-11-24 09:40:00,32.16,32.34,32.04,32.1,104400.0,18.26,18.3622,18.1919,18.2259,104400.0
2009-11-24 09:50:00,32.08,32.08,31.76,31.91,140200.0,18.2146,18.2146,18.0329,18.118,140200.0
2009-11-24 10:00:00,31.92,32.06,31.76,31.8,144700.0,18.1237,18.2032,18.0329,18.0556,144700.0
2009-11-24 10:10:00,31.8,31.9,31.73,31.78,86800.0,18.0556,18.1124,18.0158,18.0442,86800.0
2009-11-24 10:20:00,31.78,31.83,31.74,31.83,49900.0,18.0442,18.0726,18.0215,18.0726,49900.0
2009-11-24 10:30:00,31.83,31.92,31.81,31.9,57000.0,18.0726,18.1237,18.0613,18.1124,57000.0
2009-11-24 10:40:00,31.92,31.97,31.87,31.89,96200.0,18.1237,18.1521,18.0953,18.1067,96200.0
2009-11-24 10:50:00,31.9,31.91,31.79,31.8,107300.0,18.1124,18.118,18.0499,18.0556,107300.0
2009-11-24 11:00:00,31.78,31.88,31.78,31.87,60300.0,18.0442,18.101,18.0442,18.0953,60300.0
2009-11-24 11:10:00,31.88,31.89,31.74,31.77,72100.0,18.101,18.1067,18.0215,18.0386,72100.0
2009-11-24 11:20:00,31.77,31.77,31.7,31.74,46800.0,18.0386,18.0386,17.9988,18.0215,46800.0
2009-11-24 11:30:00,31.74,31.75,31.68,31.7,43900.0,18.0215,18.0272,17.9875,17.9988,43900.0
2009-11-24 11:40:00,31.71,31.73,31.66,31.73,31900.0,18.0045,18.0158,17.9761,18.0158,31900.0
2009-11-24 11:50:00,31.72,31.81,31.7,31.8,56200.0,18.0102,18.0613,17.9988,18.0556,56200.0
2009-11-24 12:00:00,31.81,31.84,31.76,31.82,64400.0,18.0613,18.0783,18.0329,18.0669,64400.0
2009-11-24 12:10:00,31.83,31.84,31.8,31.84,19900.0,18.0726,18.0783,18.0556,18.0783,19900.0
2009-11-24 12:20:00,31.85,31.89,31.84,31.86,26700.0,18.084,18.1067,18.0783,18.0897,26700.0
2009-11-24 12:30:00,31.85,31.99,31.85,31.99,117700.0,18.084,18.1635,18.084,18.1635,117700.0
2009-11-24 12:40:00,31.99,32.06,31.97,32.04,140700.0,18.1635,18.2032,18.1521,18.1919,140700.0
2009-11-24 12:50:00,32.03,32.04,31.95,31.99,57000.0,18.1862,18.1919,18.1408,18.1635,57000.0
2009-11-24 13:00:00,31.99,32.06,31.99,32.05,47500.0,18.1635,18.2032,18.1635,18.1975,47500.0
2009-11-24 13:10:00,32.05,32.09,32.05,32.09,24900.0,18.1975,18.2202,18.1975,18.2202,24900.0
2009-11-24 13:20:00,32.09,32.17,32.08,32.15,66000.0,18.2202,18.2657,18.2146,18.2543,66000.0
2009-11-24 13:30:00,32.15,32.19,32.15,32.15,43300.0,18.2543,18.277,18.2543,18.2543,43300.0
2009-11-24 13:40:00,32.15,32.15,32.12,32.14,29600.0,18.2543,18.2543,18.2373,18.2486,29600.0
2009-11-24 13:50:00,32.13,32.14,32.1,32.13,37200.0,18.243,18.2486,18.2259,18.243,37200.0
2009-11-24 14:00:00,32.12,32.18,32.08,32.16,63300.0,18.2373,18.2714,18.2146,18.26,63300.0
2009-11-24 14:10:00,32.16,32.24,32.16,32.24,110700.0,18.26,18.3054,18.26,18.3054,110700.0
2009-11-24 14:20:00,32.24,32.31,32.22,32.27,68800.0,18.3054,18.3452,18.2941,18.3225,68800.0
2009-11-24 14:30:00,32.27,32.27,32.22,32.26,25500.0,18.3225,18.3225,18.2941,18.3168,25500.0
2009-11-24 14:40:00,32.26,32.36,32.25,32.34,105600.0,18.3168,18.3736,18.3111,18.3622,105600.0
2009-11-24 14:50:00,32.35,32.42,32.32,32.4,129300.0,18.3679,18.4076,18.3508,18.3963,129300.0
2009-11-24 15:00:00,32.4,32.41,32.34,32.34,63600.0,18.3963,18.4019,18.3622,18.3622,63600.0
2009-11-24 15:10:00,32.35,32.35,32.31,32.33,47600.0,18.3679,18.3679,18.3452,18.3565,47600.0
2009-11-24 15:20:00,32.32,32.34,32.27,32.31,50400.0,18.3508,18.3622,18.3225,18.3452,50400.0
2009-11-24 15:30:00,32.31,32.31,32.27,32.28,52800.0,18.3452,18.3452,18.3225,18.3281,52800.0
2009-11-24 15:40:00,32.28,32.29,32.22,32.25,90000.0,18.3281,18.3338,18.2941,18.3111,90000.0
2009-11-24 15:50:00,32.24,32.29,32.23,32.29,132800.0,18.3054,18.3338,18.2997,18.3338,132800.0
2009-11-25 09:30:00,32.36,32.57,32.28,32.57,66800.0,18.3736,18.4928,18.3281,18.4928,66800.0
2009-11-25 09:40:00,32.56,32.62,32.39,32.6,88000.0,18.4871,18.5212,18.3906,18.5098,88000.0
2009-11-25 09:50:00,32.6,32.66,32.49,32.57,103100.0,18.5098,18.5439,18.4474,18.4928,103100.0
2009-11-25 10:00:00,32.57,32.67,32.53,32.61,89900.0,18.4928,18.5496,18.4701,18.5155,89900.0
2009-11-25 10:10:00,32.61,32.62,32.51,32.54,68000.0,18.5155,18.5212,18.4587,18.4758,68000.0
2009-11-25 10:20:00,32.53,32.54,32.48,32.53,61500.0,18.4701,18.4758,18.4417,18.4701,61500.0
2009-11-25 10:30:00,32.54,32.58,32.5,32.52,131400.0,18.4758,18.4985,18.453,18.4644,131400.0
2009-11-25 10:40:00,32.52,32.56,32.48,32.49,32900.0,18.4644,18.4871,18.4417,18.4474,32900.0
2009-11-25 10:50:00,32.48,32.51,32.48,32.49,22600.0,18.4417,18.4587,18.4417,18.4474,22600.0
2009-11-25 11:00:00,32.49,32.5,32.45,32.5,32300.0,18.4474,18.453,18.4247,18.453,32300.0
2009-11-25 11:10:00,32.49,32.52,32.48,32.51,25600.0,18.4474,18.4644,18.4417,18.4587,25600.0
2009-11-25 11:20:00,32.51,32.53,32.46,32.49,37300.0,18.4587,18.4701,18.4303,18.4474,37300.0
2009-11-25 11:30:00,32.49,32.57,32.48,32.57,42000.0,18.4474,18.4928,18.4417,18.4928,42000.0
2009-11-25 11:40:00,32.57,32.61,32.56,32.61,27300.0,18.4928,18.5155,18.4871,18.5155,27300.0
2009-11-25 11:50:00,32.61,32.62,32.6,32.62,26600.0,18.5155,18.5212,18.5098,18.5212,26600.0
2009-11-25 12:00:00,32.62,32.64,32.49,32.5,31500.0,18.5212,18.5325,18.4474,18.453,31500.0
2009-11-25 12:10:00,32.5,32.53,32.49,32.53,25200.0,18.453,18.4701,18.4474,18.4701,25200.0
2009-11-25 12:20:00,32.53,32.53,32.49,32.51,16300.0,18.4701,18.4701,18.4474,18.4587,16300.0
2009-11-25 12:30:00,32.5,32.52,32.47,32.47,35900.0,18.453,18.4644,18.436,18.436,35900.0
2009-11-25 12:40:00,32.47,32.5,32.47,32.48,13400.0,18.436,18.453,18.436,18.4417,13400.0
2009-11-25 12:50:00,32.47,32.5,32.47,32.5,10800.0,18.436,18.453,18.436,18.453,10800.0
2009-11-25 13:00:00,32.49,32.51,32.48,32.49,16200.0,18.4474,18.4587,18.4417,18.4474,16200.0
2009-11-25 13:10:00,32.49,32.51,32.48,32.49,30200.0,18.4474,18.4587,18.4417,18.4474,30200.0
2009-11-25 13:20:00,32.5,32.51,32.49,32.5,19900.0,18.453,18.4587,18.4474,18.453,19900.0
2009-11-25 13:30:00,32.5,32.5,32.47,32.49,13400.0,18.453,18.453,18.436,18.4474,13400.0
2009-11-25 13:40:00,32.49,32.53,32.49,32.53,7900.0,18.4474,18.4701,18.4474,18.4701,7900.0
2009-11-25 13:50:00,32.53,32.53,32.5,32.52,21900.0,18.4701,18.4701,18.453,18.4644,21900.0
2009-11-25 14:00:00,32.51,32.52,32.5,32.5,14300.0,18.4587,18.4644,18.453,18.453,14300.0
2009-11-25 14:10:00,32.5,32.54,32.48,32.48,49500.0,18.453,18.4758,18.4417,18.4417,49500.0
2009-11-25 14:20:00,32.48,32.53,32.47,32.52,28400.0,18.4417,18.4701,18.436,18.4644,28400.0
2009-11-25 14:30:00,32.51,32.52,32.49,32.5,20400.0,18.4587,18.4644,18.4474,18.453,20400.0
2009-11-25 14:40:00,32.49,32.58,32.49,32.57,18400.0,18.4474,18.4985,18.4474,18.4928,18400.0
2009-11-25 14:50:00,32.56,32.57,32.53,32.54,16000.0,18.4871,18.4928,18.4701,18.4758,16000.0
2009-11-25 15:00:00,32.53,32.55,32.53,32.53,23100.0,18.4701,18.4814,18.4701,18.4701,23100.0
2009-11-25 15:10:00,32.53,32.57,32.53,32.56,58400.0,18.4701,18.4928,18.4701,18.4871,58400.0
2009-11-25 15:20:00,32.56,32.58,32.54,32.58,45100.0,18.4871,18.4985,18.4758,18.4985,45100.0
2009-11-25 15:30:00,32.58,32.58,32.55,32.55,27200.0,18.4985,18.4985,18.4814,18.4814,27200.0
2009-11-25 15:40:00,32.56,32.57,32.52,32.54,58300.0,18.4871,18.4928,18.4644,18.4758,58300.0
2009-11-25 15:50:00,32.54,32.57,32.51,32.53,235500.0,18.4758,18.4928,18.4587,18.4701,235500.0
2009-11-27 09:30:00,31.55,31.81,31.45,31.7,95500.0,17.9136,18.0613,17.8569,17.9988,95500.0
2009-11-27 09:40:00,31.71,31.9,31.65,31.76,52200.0,18.0045,18.1124,17.9704,18.0329,52200.0
2009-11-27 09:50:00,31.74,31.82,31.69,31.74,39000.0,18.0215,18.0669,17.9931,18.0215,39000.0
2009-11-27 10:00:00,31.74,31.91,31.69,31.7,44100.0,18.0215,18.118,17.9931,17.9988,44100.0
2009-11-27 10:10:00,31.7,31.9,31.7,31.88,43400.0,17.9988,18.1124,17.9988,18.101,43400.0
2009-11-27 10:20:00,31.88,31.93,31.85,31.91,24200.0,18.101,18.1294,18.084,18.118,24200.0
2009-11-27 10:30:00,31.92,32.0,31.86,31.99,20500.0,18.1237,18.1691,18.0897,18.1635,20500.0
2009-11-27 10:40:00,31.99,32.12,31.97,32.1,25000.0,18.1635,18.2373,18.1521,18.2259,25000.0
2009-11-27 10:50:00,32.09,32.22,32.05,32.13,32400.0,18.2202,18.2941,18.1975,18.243,32400.0
2009-11-27 11:00:00,32.13,32.25,32.11,32.2,56700.0,18.243,18.3111,18.2316,18.2827,56700.0
2009-11-27 11:10:00,32.2,32.28,32.15,32.15,44700.0,18.2827,18.3281,18.2543,18.2543,44700.0
2009-11-27 11:20:00,32.15,32.19,32.08,32.15,46400.0,18.2543,18.277,18.2146,18.2543,46400.0
2009-11-27 11:30:00,32.15,32.18,32.08,32.1,33500.0,18.2543,18.2714,18.2146,18.2259,33500.0
2009-11-27 11:40:00,32.1,32.17,32.07,32.11,21000.0,18.2259,18.2657,18.2089,18.2316,21000.0
2009-11-27 11:50:00,32.11,32.19,32.07,32.11,20000.0,18.2316,18.277,18.2089,18.2316,20000.0
2009-11-27 12:00:00,32.1,32.12,32.02,32.06,39000.0,18.2259,18.2373,18.1805,18.2032,39000.0
2009-11-27 12:10:00,32.05,32.09,32.03,32.08,22800.0,18.1975,18.2202,18.1862,18.2146,22800.0
2009-11-27 12:20:00,32.07,32.08,31.97,32.03,28500.0,18.2089,18.2146,18.1521,18.1862,28500.0
2009-11-27 12:30:00,32.03,32.1,32.03,32.06,33900.0,18.1862,18.2259,18.1862,18.2032,33900.0
2009-11-27 12:40:00,32.05,32.17,32.05,32.14,51100.0,18.1975,18.2657,18.1975,18.2486,51100.0
2009-11-27 12:50:00,32.14,32.14,31.92,31.92,212900.0,18.2486,18.2486,18.1237,18.1237,212900.0
2009-11-27 13:00:00,31.93,31.98,31.76,31.92,79200.0,18.1294,18.1578,18.0329,18.1237,79200.0
2009-11-27 13:10:00,31.97,31.97,31.91,31.91,2900.0,18.1521,18.1521,18.118,18.118,2900.0
2009-11-27 13:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:10:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:10:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-30 09:30:00,31.95,32.02,31.66,31.78,114800.0,18.1408,18.1805,17.9761,18.0442,114800.0
2009-11-30 09:40:00,31.79,31.92,31.7,31.92,162000.0,18.0499,18.1237,17.9988,18.1237,162000.0
2009-11-30 09:50:00,31.91,31.92,31.8,31.82,120000.0,18.118,18.1237,18.0556,18.0669,120000.0
2009-11-30 10:00:00,31.83,31.99,31.83,31.99,77100.0,18.0726,18.1635,18.0726,18.1635,77100.0
2009-11-30 10:10:00,31.99,32.13,31.92,32.07,88500.0,18.1635,18.243,18.1237,18.2089,88500.0
2009-11-30 10:20:00,32.07,32.09,31.9,31.98,57000.0,18.2089,18.2202,18.1124,18.1578,57000.0
2009-11-30 10:30:00,31.98,32.04,31.91,31.93,42900.0,18.1578,18.1919,18.118,18.1294,42900.0
2009-11-30 10:40:00,31.93,31.95,31.84,31.86,26100.0,18.1294,18.1408,18.0783,18.0897,26100.0
2009-11-30 10:50:00,31.86,31.86,31.79,31.8,19300.0,18.0897,18.0897,18.0499,18.0556,19300.0
2009-11-30 11:00:00,31.79,31.8,31.68,31.72,48200.0,18.0499,18.0556,17.9875,18.0102,48200.0
2009-11-30 11:10:00,31.71,31.72,31.59,31.61,40000.0,18.0045,18.0102,17.9364,17.9477,40000.0
2009-11-30 11:20:00,31.61,31.63,31.5,31.51,35100.0,17.9477,17.9591,17.8853,17.8909,35100.0
2009-11-30 11:30:00,31.51,31.51,31.34,31.46,124100.0,17.8909,17.8909,17.7944,17.8625,124100.0
2009-11-30 11:40:00,31.46,31.49,31.41,31.41,55800.0,17.8625,17.8796,17.8342,17.8342,55800.0
2009-11-30 11:50:00,31.41,31.42,31.34,31.39,83200.0,17.8342,17.8398,17.7944,17.8228,83200.0
2009-11-30 12:00:00,31.39,31.45,31.38,31.4,40500.0,17.8228,17.8569,17.8171,17.8285,40500.0
2009-11-30 12:10:00,31.4,31.44,31.38,31.42,101700.0,17.8285,17.8512,17.8171,17.8398,101700.0
2009-11-30 12:20:00,31.43,31.46,31.39,31.4,83500.0,17.8455,17.8625,17.8228,17.8285,83500.0
2009-11-30 12:30:00,31.4,31.4,31.32,31.34,78600.0,17.8285,17.8285,17.7831,17.7944,78600.0
2009-11-30 12:40:00,31.34,31.35,31.3,31.33,63600.0,17.7944,17.8001,17.7717,17.7887,63600.0
2009-11-30 12:50:00,31.34,31.34,31.29,31.29,73800.0,17.7944,17.7944,17.766,17.766,73800.0
2009-11-30 13:00:00,31.3,31.3,31.27,31.27,59000.0,17.7717,17.7717,17.7547,17.7547,59000.0
2009-11-30 13:10:00,31.27,31.28,31.21,31.22,103600.0,17.7547,17.7603,17.7206,17.7263,103600.0
2009-11-30 13:20:00,31.22,31.26,31.21,31.25,73100.0,17.7263,17.749,17.7206,17.7433,73100.0
2009-11-30 13:30:00,31.26,31.29,31.22,31.24,62500.0,17.749,17.766,17.7263,17.7376,62500.0
2009-11-30 13:40:00,31.23,31.27,31.2,31.26,60800.0,17.732,17.7547,17.7149,17.749,60800.0
2009-11-30 13:50:00,31.27,31.38,31.27,31.35,103400.0,17.7547,17.8171,17.7547,17.8001,103400.0
2009-11-30 14:00:00,31.35,31.4,31.32,31.32,84500.0,17.8001,17.8285,17.7831,17.7831,84500.0
2009-11-30 14:10:00,31.32,31.33,31.32,31.32,63900.0,17.7831,17.7887,17.7831,17.7831,63900.0
2009-11-30 14:20:00,31.32,31.33,31.28,31.31,65600.0,17.7831,17.7887,17.7603,17.7774,65600.0
2009-11-30 14:30:00,31.3,31.3,31.26,31.26,40100.0,17.7717,17.7717,17.749,17.749,40100.0
2009-11-30 14:40:00,31.26,31.28,31.24,31.25,46400.0,17.749,17.7603,17.7376,17.7433,46400.0
2009-11-30 14:50:00,31.25,31.25,31.16,31.17,98200.0,17.7433,17.7433,17.6922,17.6979,98200.0
2009-11-30 15:00:00,31.17,31.26,31.13,31.25,127800.0,17.6979,17.749,17.6752,17.7433,127800.0
2009-11-30 15:10:00,31.25,31.36,31.25,31.34,93500.0,17.7433,17.8058,17.7433,17.7944,93500.0
2009-11-30 15:20:00,31.34,31.37,31.34,31.35,115400.0,17.7944,17.8114,17.7944,17.8001,115400.0
2009-11-30 15:30:00,31.34,31.36,31.29,31.29,436000.0,17.7944,17.8058,17.766,17.766,436000.0
2009-11-30 15:40:00,31.29,31.3,31.24,31.24,254500.0,17.766,17.7717,17.7376,17.7376,254500.0
2009-11-30 15:50:00,31.25,31.25,31.19,31.24,1013200.0,17.7433,17.7433,17.7092,17.7376,1013200.0
2009-12-01 09:30:00,31.34,31.71,31.33,31.5,289400.0,17.7944,18.0045,17.7887,17.8853,289400.0
2009-12-01 09:40:00,31.48,31.6,31.48,31.54,266100.0,17.8739,17.942,17.8739,17.908,266100.0
2009-12-01 09:50:00,31.54,31.62,31.53,31.56,140100.0,17.908,17.9534,17.9023,17.9193,140100.0
2009-12-01 10:00:00,31.54,31.65,31.44,31.59,451100.0,17.908,17.9704,17.8512,17.9364,451100.0
2009-12-01 10:10:00,31.58,31.71,31.56,31.66,357400.0,17.9307,18.0045,17.9193,17.9761,357400.0
2009-12-01 10:20:00,31.67,31.67,31.56,31.63,109100.0,17.9818,17.9818,17.9193,17.9591,109100.0
2009-12-01 10:30:00,31.63,31.66,31.61,31.62,139300.0,17.9591,17.9761,17.9477,17.9534,139300.0
2009-12-01 10:40:00,31.61,31.66,31.58,31.58,96900.0,17.9477,17.9761,17.9307,17.9307,96900.0
2009-12-01 10:50:00,31.59,31.65,31.56,31.62,206200.0,17.9364,17.9704,17.9193,17.9534,206200.0
2009-12-01 11:00:00,31.63,31.63,31.5,31.5,161800.0,17.9591,17.9591,17.8853,17.8853,161800.0
2009-12-01 11:10:00,31.49,31.59,31.46,31.52,124300.0,17.8796,17.9364,17.8625,17.8966,124300.0
2009-12-01 11:20:00,31.52,31.6,31.47,31.6,213100.0,17.8966,17.942,17.8682,17.942,213100.0
2009-12-01 11:30:00,31.59,31.68,31.59,31.65,101600.0,17.9364,17.9875,17.9364,17.9704,101600.0
2009-12-01 11:40:00,31.65,31.67,31.63,31.65,80700.0,17.9704,17.9818,17.9591,17.9704,80700.0
2009-12-01 11:50:00,31.66,31.75,31.66,31.71,124600.0,17.9761,18.0272,17.9761,18.0045,124600.0
2009-12-01 12:00:00,31.71,31.76,31.63,31.64,105100.0,18.0045,18.0329,17.9591,17.9647,105100.0
2009-12-01 12:10:00,31.65,31.74,31.65,31.72,90800.0,17.9704,18.0215,17.9704,18.0102,90800.0
2009-12-01 12:20:00,31.72,31.75,31.68,31.68,58000.0,18.0102,18.0272,17.9875,17.9875,58000.0
2009-12-01 12:30:00,31.69,31.69,31.59,31.62,105500.0,17.9931,17.9931,17.9364,17.9534,105500.0
2009-12-01 12:40:00,31.62,31.65,31.55,31.65,128000.0,17.9534,17.9704,17.9136,17.9704,128000.0
2009-12-01 12:50:00,31.66,31.69,31.65,31.66,32600.0,17.9761,17.9931,17.9704,17.9761,32600.0
2009-12-01 13:00:00,31.65,31.66,31.56,31.59,55300.0,17.9704,17.9761,17.9193,17.9364,55300.0
2009-12-01 13:10:00,31.58,31.61,31.53,31.61,149500.0,17.9307,17.9477,17.9023,17.9477,149500.0
2009-12-01 13:20:00,31.61,31.69,31.59,31.69,58800.0,17.9477,17.9931,17.9364,17.9931,58800.0
2009-12-01 13:30:00,31.69,31.76,31.69,31.76,67600.0,17.9931,18.0329,17.9931,18.0329,67600.0
2009-12-01 13:40:00,31.75,31.77,31.68,31.77,49200.0,18.0272,18.0386,17.9875,18.0386,49200.0
2009-12-01 13:50:00,31.76,31.76,31.7,31.75,57300.0,18.0329,18.0329,17.9988,18.0272,57300.0
2009-12-01 14:00:00,31.75,31.78,31.74,31.75,53300.0,18.0272,18.0442,18.0215,18.0272,53300.0
2009-12-01 14:10:00,31.74,31.75,31.69,31.72,192800.0,18.0215,18.0272,17.9931,18.0102,192800.0
2009-12-01 14:20:00,31.72,31.77,31.71,31.77,48200.0,18.0102,18.0386,18.0045,18.0386,48200.0
2009-12-01 14:30:00,31.77,31.84,31.77,31.83,44800.0,18.0386,18.0783,18.0386,18.0726,44800.0
2009-12-01 14:40:00,31.84,31.86,31.82,31.85,90600.0,18.0783,18.0897,18.0669,18.084,90600.0
2009-12-01 14:50:00,31.85,31.85,31.75,31.83,126500.0,18.084,18.084,18.0272,18.0726,126500.0
2009-12-01 15:00:00,31.83,31.83,31.78,31.8,102700.0,18.0726,18.0726,18.0442,18.0556,102700.0
2009-12-01 15:10:00,31.79,31.83,31.79,31.8,105600.0,18.0499,18.0726,18.0499,18.0556,105600.0
2009-12-01 15:20:00,31.81,31.84,31.78,31.78,210800.0,18.0613,18.0783,18.0442,18.0442,210800.0
2009-12-01 15:30:00,31.78,31.79,31.66,31.7,161400.0,18.0442,18.0499,17.9761,17.9988,161400.0
2009-12-01 15:40:00,31.69,31.79,31.69,31.76,140700.0,17.9931,18.0499,17.9931,18.0329,140700.0
2009-12-01 15:50:00,31.76,31.77,31.64,31.72,561700.0,18.0329,18.0386,17.9647,18.0102,561700.0
2009-12-02 09:30:00,31.78,32.13,31.76,32.11,150200.0,18.0442,18.243,18.0329,18.2316,150200.0
2009-12-02 09:40:00,32.11,32.29,32.1,32.27,139800.0,18.2316,18.3338,18.2259,18.3225,139800.0
2009-12-02 09:50:00,32.27,32.32,32.23,32.29,100600.0,18.3225,18.3508,18.2997,18.3338,100600.0
2009-12-02 10:00:00,32.28,32.6,32.28,32.57,201500.0,18.3281,18.5098,18.3281,18.4928,201500.0
2009-12-02 10:10:00,32.58,32.76,32.58,32.67,193900.0,18.4985,18.6007,18.4985,18.5496,193900.0
2009-12-02 10:20:00,32.68,32.7,32.55,32.56,103000.0,18.5552,18.5666,18.4814,18.4871,103000.0
2009-12-02 10:30:00,32.54,32.64,32.5,32.57,130500.0,18.4758,18.5325,18.453,18.4928,130500.0
2009-12-02 10:40:00,32.56,32.57,32.45,32.47,79100.0,18.4871,18.4928,18.4247,18.436,79100.0
2009-12-02 10:50:00,32.47,32.57,32.42,32.5,73500.0,18.436,18.4928,18.4076,18.453,73500.0
2009-12-02 11:00:00,32.5,32.51,32.33,32.42,78300.0,18.453,18.4587,18.3565,18.4076,78300.0
2009-12-02 11:10:00,32.42,32.48,32.4,32.47,144600.0,18.4076,18.4417,18.3963,18.436,144600.0
2009-12-02 11:20:00,32.48,32.53,32.45,32.51,72300.0,18.4417,18.4701,18.4247,18.4587,72300.0
2009-12-02 11:30:00,32.51,32.62,32.5,32.6,137900.0,18.4587,18.5212,18.453,18.5098,137900.0
2009-12-02 11:40:00,32.59,32.61,32.58,32.59,50800.0,18.5041,18.5155,18.4985,18.5041,50800.0
2009-12-02 11:50:00,32.59,32.6,32.58,32.6,35300.0,18.5041,18.5098,18.4985,18.5098,35300.0
2009-12-02 12:00:00,32.6,32.65,32.59,32.59,83800.0,18.5098,18.5382,18.5041,18.5041,83800.0
2009-12-02 12:10:00,32.59,32.62,32.4,32.43,60800.0,18.5041,18.5212,18.3963,18.4133,60800.0
2009-12-02 12:20:00,32.42,32.42,32.28,32.37,72800.0,18.4076,18.4076,18.3281,18.3792,72800.0
2009-12-02 12:30:00,32.37,32.38,32.29,32.3,53600.0,18.3792,18.3849,18.3338,18.3395,53600.0
2009-12-02 12:40:00,32.29,32.31,32.22,32.31,47100.0,18.3338,18.3452,18.2941,18.3452,47100.0
2009-12-02 12:50:00,32.32,32.38,32.3,32.38,25900.0,18.3508,18.3849,18.3395,18.3849,25900.0
2009-12-02 13:00:00,32.37,32.41,32.29,32.33,57000.0,18.3792,18.4019,18.3338,18.3565,57000.0
2009-12-02 13:10:00,32.33,32.38,32.33,32.37,15800.0,18.3565,18.3849,18.3565,18.3792,15800.0
2009-12-02 13:20:00,32.37,32.42,32.35,32.37,23600.0,18.3792,18.4076,18.3679,18.3792,23600.0
2009-12-02 13:30:00,32.36,32.4,32.34,32.34,31500.0,18.3736,18.3963,18.3622,18.3622,31500.0
2009-12-02 13:40:00,32.35,32.38,32.33,32.36,79900.0,18.3679,18.3849,18.3565,18.3736,79900.0
2009-12-02 13:50:00,32.37,32.41,32.37,32.4,41900.0,18.3792,18.4019,18.3792,18.3963,41900.0
2009-12-02 14:00:00,32.4,32.45,32.38,32.43,78500.0,18.3963,18.4247,18.3849,18.4133,78500.0
2009-12-02 14:10:00,32.43,32.47,32.36,32.37,68200.0,18.4133,18.436,18.3736,18.3792,68200.0
2009-12-02 14:20:00,32.37,32.47,32.37,32.44,69700.0,18.3792,18.436,18.3792,18.419,69700.0
2009-12-02 14:30:00,32.43,32.51,32.4,32.48,57900.0,18.4133,18.4587,18.3963,18.4417,57900.0
2009-12-02 14:40:00,32.48,32.56,32.42,32.54,115900.0,18.4417,18.4871,18.4076,18.4758,115900.0
2009-12-02 14:50:00,32.54,32.57,32.5,32.57,110500.0,18.4758,18.4928,18.453,18.4928,110500.0
2009-12-02 15:00:00,32.58,32.63,32.57,32.61,150800.0,18.4985,18.5269,18.4928,18.5155,150800.0
2009-12-02 15:10:00,32.6,32.72,32.6,32.72,230200.0,18.5098,18.578,18.5098,18.578,230200.0
2009-12-02 15:20:00,32.72,32.8,32.71,32.8,242100.0,18.578,18.6234,18.5723,18.6234,242100.0
2009-12-02 15:30:00,32.8,32.82,32.76,32.81,217000.0,18.6234,18.6347,18.6007,18.6291,217000.0
2009-12-02 15:40:00,32.82,32.83,32.78,32.79,365000.0,18.6347,18.6404,18.612,18.6177,365000.0
2009-12-02 15:50:00,32.78,32.81,32.76,32.77,629800.0,18.612,18.6291,18.6007,18.6063,629800.0
2009-12-03 09:30:00,32.97,33.41,32.89,33.39,234300.0,18.7199,18.9697,18.6745,18.9584,234300.0
2009-12-03 09:40:00,33.39,33.57,33.38,33.45,218000.0,18.9584,19.0606,18.9527,18.9924,218000.0
2009-12-03 09:50:00,33.46,33.46,33.27,33.39,127200.0,18.9981,18.9981,18.8902,18.9584,127200.0
2009-12-03 10:00:00,33.38,33.38,33.15,33.31,268700.0,18.9527,18.9527,18.8221,18.9129,268700.0
2009-12-03 10:10:00,33.31,33.41,33.27,33.32,206900.0,18.9129,18.9697,18.8902,18.9186,206900.0
2009-12-03 10:20:00,33.31,33.38,33.3,33.37,108600.0,18.9129,18.9527,18.9073,18.947,108600.0
2009-12-03 10:30:00,33.37,33.47,33.35,33.45,166600.0,18.947,19.0038,18.9357,18.9924,166600.0
2009-12-03 10:40:00,33.44,33.57,33.4,33.55,199100.0,18.9868,19.0606,18.964,19.0492,199100.0
2009-12-03 10:50:00,33.56,33.59,33.51,33.57,174400.0,19.0549,19.0719,19.0265,19.0606,174400.0
2009-12-03 11:00:00,33.58,33.72,33.57,33.71,223200.0,19.0663,19.1457,19.0606,19.1401,223200.0
2009-12-03 11:10:00,33.7,33.72,33.57,33.57,229500.0,19.1344,19.1457,19.0606,19.0606,229500.0
2009-12-03 11:20:00,33.57,33.65,33.52,33.62,181000.0,19.0606,19.106,19.0322,19.089,181000.0
2009-12-03 11:30:00,33.63,33.78,33.63,33.77,297100.0,19.0946,19.1798,19.0946,19.1741,297100.0
2009-12-03 11:40:00,33.77,33.81,33.75,33.76,149900.0,19.1741,19.1968,19.1628,19.1685,149900.0
2009-12-03 11:50:00,33.75,33.81,33.75,33.77,90000.0,19.1628,19.1968,19.1628,19.1741,90000.0
2009-12-03 12:00:00,33.76,33.8,33.75,33.78,115600.0,19.1685,19.1912,19.1628,19.1798,115600.0
2009-12-03 12:10:00,33.79,33.88,33.78,33.86,139500.0,19.1855,19.2366,19.1798,19.2252,139500.0
2009-12-03 12:20:00,33.87,33.96,33.87,33.9,178100.0,19.2309,19.282,19.2309,19.2479,178100.0
2009-12-03 12:30:00,33.9,33.94,33.84,33.93,112000.0,19.2479,19.2707,19.2139,19.265,112000.0
2009-12-03 12:40:00,33.93,33.95,33.92,33.95,68000.0,19.265,19.2763,19.2593,19.2763,68000.0
2009-12-03 12:50:00,33.94,34.04,33.94,34.03,139500.0,19.2707,19.3274,19.2707,19.3218,139500.0
2009-12-03 13:00:00,34.02,34.04,33.94,33.96,136400.0,19.3161,19.3274,19.2707,19.282,136400.0
2009-12-03 13:10:00,33.96,33.99,33.92,33.97,94900.0,19.282,19.299,19.2593,19.2877,94900.0
2009-12-03 13:20:00,33.97,34.03,33.9,34.01,157700.0,19.2877,19.3218,19.2479,19.3104,157700.0
2009-12-03 13:30:00,34.02,34.17,34.01,34.13,215300.0,19.3161,19.4012,19.3104,19.3785,215300.0
2009-12-03 13:40:00,34.13,34.26,34.13,34.26,144800.0,19.3785,19.4523,19.3785,19.4523,144800.0
2009-12-03 13:50:00,34.26,34.42,34.25,34.42,220100.0,19.4523,19.5432,19.4467,19.5432,220100.0
2009-12-03 14:00:00,34.41,34.51,34.38,34.44,398500.0,19.5375,19.5943,19.5205,19.5545,398500.0
2009-12-03 14:10:00,34.44,34.5,34.4,34.4,178800.0,19.5545,19.5886,19.5318,19.5318,178800.0
2009-12-03 14:20:00,34.4,34.49,34.4,34.48,126800.0,19.5318,19.5829,19.5318,19.5773,126800.0
2009-12-03 14:30:00,34.48,34.61,34.45,34.6,272600.0,19.5773,19.6511,19.5602,19.6454,272600.0
2009-12-03 14:40:00,34.61,34.69,34.54,34.54,216600.0,19.6511,19.6965,19.6113,19.6113,216600.0
2009-12-03 14:50:00,34.54,34.68,34.51,34.66,273500.0,19.6113,19.6908,19.5943,19.6795,273500.0
2009-12-03 15:00:00,34.65,34.66,34.5,34.51,174500.0,19.6738,19.6795,19.5886,19.5943,174500.0
2009-12-03 15:10:00,34.51,34.71,34.5,34.68,259500.0,19.5943,19.7078,19.5886,19.6908,259500.0
2009-12-03 15:20:00,34.68,34.78,34.67,34.67,411300.0,19.6908,19.7476,19.6851,19.6851,411300.0
2009-12-03 15:30:00,34.67,34.76,34.66,34.67,306100.0,19.6851,19.7362,19.6795,19.6851,306100.0
2009-12-03 15:40:00,34.67,34.77,34.67,34.75,695100.0,19.6851,19.7419,19.6851,19.7306,695100.0
2009-12-03 15:50:00,34.75,34.75,34.6,34.6,803200.0,19.7306,19.7306,19.6454,19.6454,803200.0
2009-12-04 09:30:00,35.02,35.51,34.97,35.48,331900.0,19.8839,20.1621,19.8555,20.145,331900.0
2009-12-04 09:40:00,35.48,36.06,35.48,36.0,674900.0,20.145,20.4744,20.145,20.4403,674900.0
2009-12-04 09:50:00,36.01,36.07,35.72,35.75,396600.0,20.446,20.48,20.2813,20.2983,396600.0
2009-12-04 10:00:00,35.75,35.85,35.61,35.82,359700.0,20.2983,20.3551,20.2189,20.3381,359700.0
2009-12-04 10:10:00,35.82,36.0,35.75,35.81,434000.0,20.3381,20.4403,20.2983,20.3324,434000.0
2009-12-04 10:20:00,35.8,35.88,35.69,35.75,171800.0,20.3267,20.3722,20.2643,20.2983,171800.0
2009-12-04 10:30:00,35.75,35.76,35.58,35.7,155400.0,20.2983,20.304,20.2018,20.27,155400.0
2009-12-04 10:40:00,35.69,35.74,35.54,35.55,195900.0,20.2643,20.2927,20.1791,20.1848,195900.0
2009-12-04 10:50:00,35.54,35.62,35.42,35.49,322300.0,20.1791,20.2245,20.111,20.1507,322300.0
2009-12-04 11:00:00,35.49,35.49,35.39,35.43,213300.0,20.1507,20.1507,20.0939,20.1167,213300.0
2009-12-04 11:10:00,35.43,35.48,35.31,35.33,120900.0,20.1167,20.145,20.0485,20.0599,120900.0
2009-12-04 11:20:00,35.33,35.47,35.27,35.27,174800.0,20.0599,20.1394,20.0258,20.0258,174800.0
2009-12-04 11:30:00,35.27,35.28,35.01,35.05,284100.0,20.0258,20.0315,19.8782,19.9009,284100.0
2009-12-04 11:40:00,35.05,35.12,34.71,35.07,294700.0,19.9009,19.9406,19.7078,19.9123,294700.0
2009-12-04 11:50:00,35.06,35.32,34.96,35.29,287300.0,19.9066,20.0542,19.8498,20.0372,287300.0
2009-12-04 12:00:00,35.28,35.31,35.21,35.3,100300.0,20.0315,20.0485,19.9917,20.0428,100300.0
2009-12-04 12:10:00,35.3,35.4,35.26,35.26,130500.0,20.0428,20.0996,20.0201,20.0201,130500.0
2009-12-04 12:20:00,35.26,35.39,35.19,35.33,115100.0,20.0201,20.0939,19.9804,20.0599,115100.0
2009-12-04 12:30:00,35.34,35.45,35.32,35.4,91500.0,20.0656,20.128,20.0542,20.0996,91500.0
2009-12-04 12:40:00,35.39,35.47,35.32,35.34,71200.0,20.0939,20.1394,20.0542,20.0656,71200.0
2009-12-04 12:50:00,35.35,35.45,35.31,35.35,60100.0,20.0712,20.128,20.0485,20.0712,60100.0
2009-12-04 13:00:00,35.36,35.43,35.32,35.32,73600.0,20.0769,20.1167,20.0542,20.0542,73600.0
2009-12-04 13:10:00,35.32,35.42,35.22,35.4,92600.0,20.0542,20.111,19.9974,20.0996,92600.0
2009-12-04 13:20:00,35.4,35.42,35.31,35.33,90900.0,20.0996,20.111,20.0485,20.0599,90900.0
2009-12-04 13:30:00,35.33,35.48,35.32,35.47,156900.0,20.0599,20.145,20.0542,20.1394,156900.0
2009-12-04 13:40:00,35.47,35.58,35.45,35.51,166700.0,20.1394,20.2018,20.128,20.1621,166700.0
2009-12-04 13:50:00,35.51,35.56,35.37,35.42,188900.0,20.1621,20.1905,20.0826,20.111,188900.0
2009-12-04 14:00:00,35.42,35.42,35.19,35.2,133100.0,20.111,20.111,19.9804,19.9861,133100.0
2009-12-04 14:10:00,35.2,35.28,35.16,35.19,140200.0,19.9861,20.0315,19.9634,19.9804,140200.0
2009-12-04 14:20:00,35.19,35.26,35.12,35.21,137000.0,19.9804,20.0201,19.9406,19.9917,137000.0
2009-12-04 14:30:00,35.22,35.41,35.22,35.39,210800.0,19.9974,20.1053,19.9974,20.0939,210800.0
2009-12-04 14:40:00,35.38,35.47,35.36,35.4,192500.0,20.0883,20.1394,20.0769,20.0996,192500.0
2009-12-04 14:50:00,35.4,35.5,35.36,35.45,229700.0,20.0996,20.1564,20.0769,20.128,229700.0
2009-12-04 15:00:00,35.45,35.65,35.39,35.6,359700.0,20.128,20.2416,20.0939,20.2132,359700.0
2009-12-04 15:10:00,35.6,35.75,35.58,35.74,229400.0,20.2132,20.2983,20.2018,20.2927,229400.0
2009-12-04 15:20:00,35.73,35.87,35.7,35.76,308700.0,20.287,20.3665,20.27,20.304,308700.0
2009-12-04 15:30:00,35.77,35.8,35.57,35.61,327100.0,20.3097,20.3267,20.1961,20.2189,327100.0
2009-12-04 15:40:00,35.61,35.74,35.54,35.69,295200.0,20.2189,20.2927,20.1791,20.2643,295200.0
2009-12-04 15:50:00,35.69,35.78,35.66,35.7,310900.0,20.2643,20.3154,20.2472,20.27,310900.0
2009-12-07 09:30:00,35.55,35.92,35.46,35.83,180000.0,20.1848,20.3949,20.1337,20.3438,180000.0
2009-12-07 09:40:00,35.82,36.18,35.78,36.16,281300.0,20.3381,20.5425,20.3154,20.5311,281300.0
2009-12-07 09:50:00,36.15,36.24,36.07,36.14,237400.0,20.5255,20.5766,20.48,20.5198,237400.0
2009-12-07 10:00:00,36.14,36.18,35.95,36.02,236900.0,20.5198,20.5425,20.4119,20.4516,236900.0
2009-12-07 10:10:00,36.02,36.1,35.95,36.05,109100.0,20.4516,20.4971,20.4119,20.4687,109100.0
2009-12-07 10:20:00,36.04,36.2,36.03,36.14,122100.0,20.463,20.5538,20.4573,20.5198,122100.0
2009-12-07 10:30:00,36.15,36.19,35.95,35.97,162500.0,20.5255,20.5482,20.4119,20.4233,162500.0
2009-12-07 10:40:00,35.98,36.14,35.97,36.1,115300.0,20.4289,20.5198,20.4233,20.4971,115300.0
2009-12-07 10:50:00,36.09,36.14,36.03,36.03,73900.0,20.4914,20.5198,20.4573,20.4573,73900.0
2009-12-07 11:00:00,36.03,36.04,35.95,35.99,158900.0,20.4573,20.463,20.4119,20.4346,158900.0
2009-12-07 11:10:00,35.98,36.0,35.92,35.94,66800.0,20.4289,20.4403,20.3949,20.4062,66800.0
2009-12-07 11:20:00,35.93,36.0,35.88,35.95,81300.0,20.4005,20.4403,20.3722,20.4119,81300.0
2009-12-07 11:30:00,35.95,36.05,35.94,36.03,84000.0,20.4119,20.4687,20.4062,20.4573,84000.0
2009-12-07 11:40:00,36.02,36.13,36.01,36.12,74300.0,20.4516,20.5141,20.446,20.5084,74300.0
2009-12-07 11:50:00,36.13,36.13,36.06,36.07,54500.0,20.5141,20.5141,20.4744,20.48,54500.0
2009-12-07 12:00:00,36.07,36.11,35.99,36.11,65100.0,20.48,20.5027,20.4346,20.5027,65100.0
2009-12-07 12:10:00,36.11,36.13,36.06,36.1,30400.0,20.5027,20.5141,20.4744,20.4971,30400.0
2009-12-07 12:20:00,36.1,36.1,36.02,36.04,38400.0,20.4971,20.4971,20.4516,20.463,38400.0
2009-12-07 12:30:00,36.04,36.16,36.03,36.12,70600.0,20.463,20.5311,20.4573,20.5084,70600.0
2009-12-07 12:40:00,36.12,36.16,36.07,36.1,66500.0,20.5084,20.5311,20.48,20.4971,66500.0
2009-12-07 12:50:00,36.11,36.14,36.07,36.1,26700.0,20.5027,20.5198,20.48,20.4971,26700.0
2009-12-07 13:00:00,36.08,36.08,36.04,36.07,34800.0,20.4857,20.4857,20.463,20.48,34800.0
2009-12-07 13:10:00,36.08,36.18,36.08,36.17,61400.0,20.4857,20.5425,20.4857,20.5368,61400.0
2009-12-07 13:20:00,36.17,36.2,36.12,36.14,66900.0,20.5368,20.5538,20.5084,20.5198,66900.0
2009-12-07 13:30:00,36.13,36.18,36.12,36.13,40100.0,20.5141,20.5425,20.5084,20.5141,40100.0
2009-12-07 13:40:00,36.13,36.19,36.13,36.15,37800.0,20.5141,20.5482,20.5141,20.5255,37800.0
2009-12-07 13:50:00,36.15,36.19,36.1,36.12,51200.0,20.5255,20.5482,20.4971,20.5084,51200.0
2009-12-07 14:00:00,36.11,36.15,36.05,36.05,41100.0,20.5027,20.5255,20.4687,20.4687,41100.0
2009-12-07 14:10:00,36.04,36.08,36.02,36.03,37000.0,20.463,20.4857,20.4516,20.4573,37000.0
2009-12-07 14:20:00,36.02,36.04,36.0,36.02,51200.0,20.4516,20.463,20.4403,20.4516,51200.0
2009-12-07 14:30:00,36.02,36.02,35.86,35.89,149300.0,20.4516,20.4516,20.3608,20.3778,149300.0
2009-12-07 14:40:00,35.89,35.94,35.84,35.85,112800.0,20.3778,20.4062,20.3494,20.3551,112800.0
2009-12-07 14:50:00,35.85,35.89,35.8,35.82,148100.0,20.3551,20.3778,20.3267,20.3381,148100.0
2009-12-07 15:00:00,35.82,35.89,35.76,35.89,118600.0,20.3381,20.3778,20.304,20.3778,118600.0
2009-12-07 15:10:00,35.89,35.96,35.87,35.89,68500.0,20.3778,20.4176,20.3665,20.3778,68500.0
2009-12-07 15:20:00,35.89,35.94,35.83,35.92,98300.0,20.3778,20.4062,20.3438,20.3949,98300.0
2009-12-07 15:30:00,35.91,36.05,35.91,36.02,163300.0,20.3892,20.4687,20.3892,20.4516,163300.0
2009-12-07 15:40:00,36.01,36.09,35.98,36.01,230300.0,20.446,20.4914,20.4289,20.446,230300.0
2009-12-07 15:50:00,36.01,36.05,35.96,36.05,234700.0,20.446,20.4687,20.4176,20.4687,234700.0
2009-12-08 09:30:00,35.75,35.82,35.34,35.54,244900.0,20.2983,20.3381,20.0656,20.1791,244900.0
2009-12-08 09:40:00,35.51,35.73,35.44,35.59,151600.0,20.1621,20.287,20.1223,20.2075,151600.0
2009-12-08 09:50:00,35.61,35.64,35.41,35.45,116400.0,20.2189,20.2359,20.1053,20.128,116400.0
2009-12-08 10:00:00,35.44,35.56,35.42,35.5,118700.0,20.1223,20.1905,20.111,20.1564,118700.0
2009-12-08 10:10:00,35.5,35.56,35.43,35.55,65600.0,20.1564,20.1905,20.1167,20.1848,65600.0
2009-12-08 10:20:00,35.58,35.65,35.48,35.55,87300.0,20.2018,20.2416,20.145,20.1848,87300.0
2009-12-08 10:30:00,35.55,35.65,35.49,35.54,87000.0,20.1848,20.2416,20.1507,20.1791,87000.0
2009-12-08 10:40:00,35.54,35.56,35.4,35.43,71500.0,20.1791,20.1905,20.0996,20.1167,71500.0
2009-12-08 10:50:00,35.43,35.54,35.38,35.52,91100.0,20.1167,20.1791,20.0883,20.1678,91100.0
2009-12-08 11:00:00,35.53,35.7,35.48,35.68,86100.0,20.1734,20.27,20.145,20.2586,86100.0
2009-12-08 11:10:00,35.67,35.78,35.64,35.66,59500.0,20.2529,20.3154,20.2359,20.2472,59500.0
2009-12-08 11:20:00,35.66,35.85,35.65,35.79,51100.0,20.2472,20.3551,20.2416,20.3211,51100.0
2009-12-08 11:30:00,35.79,35.85,35.73,35.85,40200.0,20.3211,20.3551,20.287,20.3551,40200.0
2009-12-08 11:40:00,35.83,35.99,35.83,35.98,93100.0,20.3438,20.4346,20.3438,20.4289,93100.0
2009-12-08 11:50:00,35.98,36.07,35.95,36.02,128900.0,20.4289,20.48,20.4119,20.4516,128900.0
2009-12-08 12:00:00,36.02,36.11,36.0,36.09,51900.0,20.4516,20.5027,20.4403,20.4914,51900.0
2009-12-08 12:10:00,36.09,36.13,35.93,35.93,115000.0,20.4914,20.5141,20.4005,20.4005,115000.0
2009-12-08 12:20:00,35.94,35.97,35.88,35.92,48200.0,20.4062,20.4233,20.3722,20.3949,48200.0
2009-12-08 12:30:00,35.93,35.94,35.86,35.91,28800.0,20.4005,20.4062,20.3608,20.3892,28800.0
2009-12-08 12:40:00,35.92,36.0,35.92,36.0,35900.0,20.3949,20.4403,20.3949,20.4403,35900.0
2009-12-08 12:50:00,36.0,36.01,35.97,36.01,67000.0,20.4403,20.446,20.4233,20.446,67000.0
2009-12-08 13:00:00,36.0,36.08,35.95,36.0,53200.0,20.4403,20.4857,20.4119,20.4403,53200.0
2009-12-08 13:10:00,36.0,36.0,35.89,35.96,60100.0,20.4403,20.4403,20.3778,20.4176,60100.0
2009-12-08 13:20:00,35.96,35.98,35.82,35.85,97000.0,20.4176,20.4289,20.3381,20.3551,97000.0
2009-12-08 13:30:00,35.85,35.96,35.84,35.95,53000.0,20.3551,20.4176,20.3494,20.4119,53000.0
2009-12-08 13:40:00,35.94,35.98,35.9,35.95,166100.0,20.4062,20.4289,20.3835,20.4119,166100.0
2009-12-08 13:50:00,35.95,36.04,35.93,35.97,67400.0,20.4119,20.463,20.4005,20.4233,67400.0
2009-12-08 14:00:00,35.97,35.99,35.92,35.97,39000.0,20.4233,20.4346,20.3949,20.4233,39000.0
2009-12-08 14:10:00,35.98,36.0,35.94,35.98,42400.0,20.4289,20.4403,20.4062,20.4289,42400.0
2009-12-08 14:20:00,35.98,35.98,35.88,35.9,65600.0,20.4289,20.4289,20.3722,20.3835,65600.0
2009-12-08 14:30:00,35.89,35.97,35.88,35.91,53900.0,20.3778,20.4233,20.3722,20.3892,53900.0
2009-12-08 14:40:00,35.91,35.94,35.85,35.9,45000.0,20.3892,20.4062,20.3551,20.3835,45000.0
2009-12-08 14:50:00,35.9,35.9,35.8,35.8,83300.0,20.3835,20.3835,20.3267,20.3267,83300.0
2009-12-08 15:00:00,35.81,35.81,35.77,35.79,135000.0,20.3324,20.3324,20.3097,20.3211,135000.0
2009-12-08 15:10:00,35.8,35.87,35.79,35.83,123900.0,20.3267,20.3665,20.3211,20.3438,123900.0
2009-12-08 15:20:00,35.83,35.91,35.83,35.9,57400.0,20.3438,20.3892,20.3438,20.3835,57400.0
2009-12-08 15:30:00,35.9,35.92,35.82,35.82,110600.0,20.3835,20.3949,20.3381,20.3381,110600.0
2009-12-08 15:40:00,35.82,35.89,35.81,35.85,102700.0,20.3381,20.3778,20.3324,20.3551,102700.0
2009-12-08 15:50:00,35.85,35.88,35.75,35.81,215000.0,20.3551,20.3722,20.2983,20.3324,215000.0
2009-12-09 09:30:00,35.85,35.85,35.44,35.63,86200.0,20.3551,20.3551,20.1223,20.2302,86200.0
2009-12-09 09:40:00,35.62,35.82,35.54,35.7,175500.0,20.2245,20.3381,20.1791,20.27,175500.0
2009-12-09 09:50:00,35.7,35.83,35.69,35.74,80800.0,20.27,20.3438,20.2643,20.2927,80800.0
2009-12-09 10:00:00,35.74,35.97,35.73,35.95,153700.0,20.2927,20.4233,20.287,20.4119,153700.0
2009-12-09 10:10:00,35.94,35.98,35.9,35.92,113400.0,20.4062,20.4289,20.3835,20.3949,113400.0
2009-12-09 10:20:00,35.92,35.97,35.82,35.87,118600.0,20.3949,20.4233,20.3381,20.3665,118600.0
2009-12-09 10:30:00,35.87,35.97,35.81,35.89,110400.0,20.3665,20.4233,20.3324,20.3778,110400.0
2009-12-09 10:40:00,35.91,36.2,35.9,36.17,134000.0,20.3892,20.5538,20.3835,20.5368,134000.0
2009-12-09 10:50:00,36.17,36.27,36.15,36.17,238000.0,20.5368,20.5936,20.5255,20.5368,238000.0
2009-12-09 11:00:00,36.18,36.22,36.15,36.15,108400.0,20.5425,20.5652,20.5255,20.5255,108400.0
2009-12-09 11:10:00,36.15,36.16,36.09,36.1,32200.0,20.5255,20.5311,20.4914,20.4971,32200.0
2009-12-09 11:20:00,36.11,36.16,36.08,36.12,28900.0,20.5027,20.5311,20.4857,20.5084,28900.0
2009-12-09 11:30:00,36.12,36.13,36.04,36.05,39300.0,20.5084,20.5141,20.463,20.4687,39300.0
2009-12-09 11:40:00,36.08,36.12,36.07,36.1,26100.0,20.4857,20.5084,20.48,20.4971,26100.0
2009-12-09 11:50:00,36.12,36.12,36.06,36.08,15300.0,20.5084,20.5084,20.4744,20.4857,15300.0
2009-12-09 12:00:00,36.08,36.08,35.95,35.96,60400.0,20.4857,20.4857,20.4119,20.4176,60400.0
2009-12-09 12:10:00,35.95,35.96,35.84,35.88,35800.0,20.4119,20.4176,20.3494,20.3722,35800.0
2009-12-09 12:20:00,35.88,35.88,35.81,35.83,74900.0,20.3722,20.3722,20.3324,20.3438,74900.0
2009-12-09 12:30:00,35.84,35.87,35.81,35.81,73100.0,20.3494,20.3665,20.3324,20.3324,73100.0
2009-12-09 12:40:00,35.82,35.87,35.81,35.83,20500.0,20.3381,20.3665,20.3324,20.3438,20500.0
2009-12-09 12:50:00,35.84,35.89,35.82,35.87,10600.0,20.3494,20.3778,20.3381,20.3665,10600.0
2009-12-09 13:00:00,35.88,35.92,35.79,35.92,46800.0,20.3722,20.3949,20.3211,20.3949,46800.0
2009-12-09 13:10:00,35.92,35.94,35.88,35.92,14200.0,20.3949,20.4062,20.3722,20.3949,14200.0
2009-12-09 13:20:00,35.91,35.91,35.84,35.84,22400.0,20.3892,20.3892,20.3494,20.3494,22400.0
2009-12-09 13:30:00,35.85,35.85,35.78,35.79,12700.0,20.3551,20.3551,20.3154,20.3211,12700.0
2009-12-09 13:40:00,35.8,35.87,35.76,35.78,66500.0,20.3267,20.3665,20.304,20.3154,66500.0
2009-12-09 13:50:00,35.8,35.84,35.75,35.75,38200.0,20.3267,20.3494,20.2983,20.2983,38200.0
2009-12-09 14:00:00,35.74,35.85,35.72,35.84,106000.0,20.2927,20.3551,20.2813,20.3494,106000.0
2009-12-09 14:10:00,35.84,35.89,35.83,35.88,75500.0,20.3494,20.3778,20.3438,20.3722,75500.0
2009-12-09 14:20:00,35.88,35.94,35.82,35.85,67100.0,20.3722,20.4062,20.3381,20.3551,67100.0
2009-12-09 14:30:00,35.85,35.94,35.83,35.93,46300.0,20.3551,20.4062,20.3438,20.4005,46300.0
2009-12-09 14:40:00,35.92,35.96,35.91,35.95,59700.0,20.3949,20.4176,20.3892,20.4119,59700.0
2009-12-09 14:50:00,35.95,36.01,35.93,35.97,64600.0,20.4119,20.446,20.4005,20.4233,64600.0
2009-12-09 15:00:00,35.98,36.07,35.97,36.05,165200.0,20.4289,20.48,20.4233,20.4687,165200.0
2009-12-09 15:10:00,36.04,36.04,36.0,36.03,133500.0,20.463,20.463,20.4403,20.4573,133500.0
2009-12-09 15:20:00,36.03,36.1,35.99,36.02,86100.0,20.4573,20.4971,20.4346,20.4516,86100.0
2009-12-09 15:30:00,36.03,36.05,35.98,35.98,45700.0,20.4573,20.4687,20.4289,20.4289,45700.0
2009-12-09 15:40:00,35.99,36.06,35.98,36.04,72000.0,20.4346,20.4744,20.4289,20.463,72000.0
2009-12-09 15:50:00,36.05,36.07,36.01,36.04,249900.0,20.4687,20.48,20.446,20.463,249900.0
2009-12-10 09:30:00,36.13,36.47,36.12,36.31,149700.0,20.5141,20.7072,20.5084,20.6163,149700.0
2009-12-10 09:40:00,36.32,36.48,36.31,36.38,213700.0,20.622,20.7128,20.6163,20.6561,213700.0
2009-12-10 09:50:00,36.38,36.43,36.17,36.22,102200.0,20.6561,20.6844,20.5368,20.5652,102200.0
2009-12-10 10:00:00,36.22,36.28,36.08,36.17,154600.0,20.5652,20.5993,20.4857,20.5368,154600.0
2009-12-10 10:10:00,36.16,36.34,36.16,36.3,90000.0,20.5311,20.6333,20.5311,20.6106,90000.0
2009-12-10 10:20:00,36.31,36.42,36.26,36.38,53400.0,20.6163,20.6788,20.5879,20.6561,53400.0
2009-12-10 10:30:00,36.38,36.44,36.27,36.33,49300.0,20.6561,20.6901,20.5936,20.6277,49300.0
2009-12-10 10:40:00,36.35,36.4,36.28,36.33,29800.0,20.639,20.6674,20.5993,20.6277,29800.0
2009-12-10 10:50:00,36.33,36.35,36.28,36.33,20900.0,20.6277,20.639,20.5993,20.6277,20900.0
2009-12-10 11:00:00,36.35,36.48,36.33,36.44,54700.0,20.639,20.7128,20.6277,20.6901,54700.0
2009-12-10 11:10:00,36.45,36.47,36.39,36.41,41600.0,20.6958,20.7072,20.6617,20.6731,41600.0
2009-12-10 11:20:00,36.4,36.43,36.33,36.41,56800.0,20.6674,20.6844,20.6277,20.6731,56800.0
2009-12-10 11:30:00,36.4,36.5,36.38,36.43,48900.0,20.6674,20.7242,20.6561,20.6844,48900.0
2009-12-10 11:40:00,36.41,36.45,36.36,36.45,36600.0,20.6731,20.6958,20.6447,20.6958,36600.0
2009-12-10 11:50:00,36.45,36.45,36.38,36.4,25100.0,20.6958,20.6958,20.6561,20.6674,25100.0
2009-12-10 12:00:00,36.41,36.48,36.41,36.42,25100.0,20.6731,20.7128,20.6731,20.6788,25100.0
2009-12-10 12:10:00,36.43,36.43,36.33,36.35,23300.0,20.6844,20.6844,20.6277,20.639,23300.0
2009-12-10 12:20:00,36.35,36.35,36.28,36.28,23200.0,20.639,20.639,20.5993,20.5993,23200.0
2009-12-10 12:30:00,36.28,36.35,36.27,36.29,27600.0,20.5993,20.639,20.5936,20.605,27600.0
2009-12-10 12:40:00,36.32,36.37,36.29,36.32,19000.0,20.622,20.6504,20.605,20.622,19000.0
2009-12-10 12:50:00,36.32,36.35,36.3,36.35,15900.0,20.622,20.639,20.6106,20.639,15900.0
2009-12-10 13:00:00,36.35,36.36,36.2,36.21,57300.0,20.639,20.6447,20.5538,20.5595,57300.0
2009-12-10 13:10:00,36.2,36.2,36.09,36.16,54500.0,20.5538,20.5538,20.4914,20.5311,54500.0
2009-12-10 13:20:00,36.15,36.24,36.15,36.24,24000.0,20.5255,20.5766,20.5255,20.5766,24000.0
2009-12-10 13:30:00,36.24,36.3,36.22,36.29,24400.0,20.5766,20.6106,20.5652,20.605,24400.0
2009-12-10 13:40:00,36.29,36.3,36.25,36.29,28800.0,20.605,20.6106,20.5822,20.605,28800.0
2009-12-10 13:50:00,36.29,36.31,36.24,36.3,16200.0,20.605,20.6163,20.5766,20.6106,16200.0
2009-12-10 14:00:00,36.29,36.33,36.25,36.3,12100.0,20.605,20.6277,20.5822,20.6106,12100.0
2009-12-10 14:10:00,36.29,36.36,36.26,36.34,22400.0,20.605,20.6447,20.5879,20.6333,22400.0
2009-12-10 14:20:00,36.34,36.36,36.31,36.34,24100.0,20.6333,20.6447,20.6163,20.6333,24100.0
2009-12-10 14:30:00,36.33,36.36,36.3,36.31,16800.0,20.6277,20.6447,20.6106,20.6163,16800.0
2009-12-10 14:40:00,36.3,36.31,36.24,36.28,27900.0,20.6106,20.6163,20.5766,20.5993,27900.0
2009-12-10 14:50:00,36.29,36.29,36.25,36.26,11100.0,20.605,20.605,20.5822,20.5879,11100.0
2009-12-10 15:00:00,36.26,36.26,36.19,36.21,37200.0,20.5879,20.5879,20.5482,20.5595,37200.0
2009-12-10 15:10:00,36.2,36.25,36.16,36.17,28300.0,20.5538,20.5822,20.5311,20.5368,28300.0
2009-12-10 15:20:00,36.16,36.16,35.94,35.95,159900.0,20.5311,20.5311,20.4062,20.4119,159900.0
2009-12-10 15:30:00,35.94,36.0,35.89,35.99,102300.0,20.4062,20.4403,20.3778,20.4346,102300.0
2009-12-10 15:40:00,35.99,36.0,35.88,35.9,104900.0,20.4346,20.4403,20.3722,20.3835,104900.0
2009-12-10 15:50:00,35.9,35.91,35.88,35.9,214000.0,20.3835,20.3892,20.3722,20.3835,214000.0
2009-12-11 09:30:00,36.18,36.35,36.0,36.05,70200.0,20.5425,20.639,20.4403,20.4687,70200.0
2009-12-11 09:40:00,36.05,36.25,36.05,36.14,49900.0,20.4687,20.5822,20.4687,20.5198,49900.0
2009-12-11 09:50:00,36.14,36.29,35.88,36.23,118700.0,20.5198,20.605,20.3722,20.5709,118700.0
2009-12-11 10:00:00,36.19,36.23,36.12,36.16,25800.0,20.5482,20.5709,20.5084,20.5311,25800.0
2009-12-11 10:10:00,36.16,36.28,36.04,36.1,46800.0,20.5311,20.5993,20.463,20.4971,46800.0
2009-12-11 10:20:00,36.1,36.13,36.05,36.12,23900.0,20.4971,20.5141,20.4687,20.5084,23900.0
2009-12-11 10:30:00,36.11,36.23,36.1,36.14,28500.0,20.5027,20.5709,20.4971,20.5198,28500.0
2009-12-11 10:40:00,36.13,36.21,36.11,36.16,36300.0,20.5141,20.5595,20.5027,20.5311,36300.0
2009-12-11 10:50:00,36.17,36.3,36.15,36.21,27300.0,20.5368,20.6106,20.5255,20.5595,27300.0
2009-12-11 11:00:00,36.19,36.19,35.89,35.9,52700.0,20.5482,20.5482,20.3778,20.3835,52700.0
2009-12-11 11:10:00,35.89,35.91,35.79,35.86,72600.0,20.3778,20.3892,20.3211,20.3608,72600.0
2009-12-11 11:20:00,35.85,35.86,35.64,35.68,75700.0,20.3551,20.3608,20.2359,20.2586,75700.0
2009-12-11 11:30:00,35.68,35.88,35.63,35.85,41900.0,20.2586,20.3722,20.2302,20.3551,41900.0
2009-12-11 11:40:00,35.84,35.84,35.6,35.61,37200.0,20.3494,20.3494,20.2132,20.2189,37200.0
2009-12-11 11:50:00,35.62,35.7,35.6,35.69,31500.0,20.2245,20.27,20.2132,20.2643,31500.0
2009-12-11 12:00:00,35.7,35.75,35.66,35.68,35000.0,20.27,20.2983,20.2472,20.2586,35000.0
2009-12-11 12:10:00,35.7,35.74,35.65,35.68,39300.0,20.27,20.2927,20.2416,20.2586,39300.0
2009-12-11 12:20:00,35.68,35.73,35.67,35.71,13100.0,20.2586,20.287,20.2529,20.2756,13100.0
2009-12-11 12:30:00,35.7,35.7,35.65,35.69,14400.0,20.27,20.27,20.2416,20.2643,14400.0
2009-12-11 12:40:00,35.68,35.68,35.64,35.67,13100.0,20.2586,20.2586,20.2359,20.2529,13100.0
2009-12-11 12:50:00,35.68,35.78,35.68,35.77,41100.0,20.2586,20.3154,20.2586,20.3097,41100.0
2009-12-11 13:00:00,35.78,35.81,35.74,35.77,27500.0,20.3154,20.3324,20.2927,20.3097,27500.0
2009-12-11 13:10:00,35.78,35.81,35.78,35.8,13700.0,20.3154,20.3324,20.3154,20.3267,13700.0
2009-12-11 13:20:00,35.8,35.82,35.75,35.79,24000.0,20.3267,20.3381,20.2983,20.3211,24000.0
2009-12-11 13:30:00,35.79,35.82,35.76,35.8,25700.0,20.3211,20.3381,20.304,20.3267,25700.0
2009-12-11 13:40:00,35.79,35.8,35.73,35.74,24600.0,20.3211,20.3267,20.287,20.2927,24600.0
2009-12-11 13:50:00,35.74,35.78,35.72,35.76,21500.0,20.2927,20.3154,20.2813,20.304,21500.0
2009-12-11 14:00:00,35.75,35.84,35.75,35.81,30000.0,20.2983,20.3494,20.2983,20.3324,30000.0
2009-12-11 14:10:00,35.81,35.84,35.79,35.8,14900.0,20.3324,20.3494,20.3211,20.3267,14900.0
2009-12-11 14:20:00,35.8,35.83,35.76,35.77,16200.0,20.3267,20.3438,20.304,20.3097,16200.0
2009-12-11 14:30:00,35.77,35.81,35.72,35.73,38500.0,20.3097,20.3324,20.2813,20.287,38500.0
2009-12-11 14:40:00,35.73,35.78,35.7,35.74,32400.0,20.287,20.3154,20.27,20.2927,32400.0
2009-12-11 14:50:00,35.74,35.77,35.74,35.74,19200.0,20.2927,20.3097,20.2927,20.2927,19200.0
2009-12-11 15:00:00,35.74,35.78,35.72,35.76,39400.0,20.2927,20.3154,20.2813,20.304,39400.0
2009-12-11 15:10:00,35.77,35.84,35.77,35.78,47200.0,20.3097,20.3494,20.3097,20.3154,47200.0
2009-12-11 15:20:00,35.77,35.86,35.75,35.86,48600.0,20.3097,20.3608,20.2983,20.3608,48600.0
2009-12-11 15:30:00,35.86,35.88,35.78,35.8,79000.0,20.3608,20.3722,20.3154,20.3267,79000.0
2009-12-11 15:40:00,35.79,35.79,35.61,35.67,124800.0,20.3211,20.3211,20.2189,20.2529,124800.0
2009-12-11 15:50:00,35.66,35.76,35.64,35.72,133900.0,20.2472,20.304,20.2359,20.2813,133900.0
2009-12-14 09:30:00,35.95,36.23,35.95,36.17,63900.0,20.4119,20.5709,20.4119,20.5368,63900.0
2009-12-14 09:40:00,36.18,36.18,35.9,35.97,109900.0,20.5425,20.5425,20.3835,20.4233,109900.0
2009-12-14 09:50:00,35.98,36.19,35.98,36.14,70200.0,20.4289,20.5482,20.4289,20.5198,70200.0
2009-12-14 10:00:00,36.14,36.16,35.98,36.05,36100.0,20.5198,20.5311,20.4289,20.4687,36100.0
2009-12-14 10:10:00,36.04,36.1,35.77,35.77,96000.0,20.463,20.4971,20.3097,20.3097,96000.0
2009-12-14 10:20:00,35.78,35.85,35.75,35.82,81200.0,20.3154,20.3551,20.2983,20.3381,81200.0
2009-12-14 10:30:00,35.82,35.87,35.74,35.76,66000.0,20.3381,20.3665,20.2927,20.304,66000.0
2009-12-14 10:40:00,35.75,35.81,35.7,35.81,53000.0,20.2983,20.3324,20.27,20.3324,53000.0
2009-12-14 10:50:00,35.81,35.99,35.81,35.93,66400.0,20.3324,20.4346,20.3324,20.4005,66400.0
2009-12-14 11:00:00,35.93,35.97,35.82,35.9,34700.0,20.4005,20.4233,20.3381,20.3835,34700.0
2009-12-14 11:10:00,35.91,35.96,35.88,35.9,25800.0,20.3892,20.4176,20.3722,20.3835,25800.0
2009-12-14 11:20:00,35.9,36.03,35.9,36.01,55700.0,20.3835,20.4573,20.3835,20.446,55700.0
2009-12-14 11:30:00,36.0,36.07,36.0,36.06,18600.0,20.4403,20.48,20.4403,20.4744,18600.0
2009-12-14 11:40:00,36.07,36.09,36.02,36.08,43600.0,20.48,20.4914,20.4516,20.4857,43600.0
2009-12-14 11:50:00,36.07,36.09,35.99,36.02,28000.0,20.48,20.4914,20.4346,20.4516,28000.0
2009-12-14 12:00:00,36.05,36.13,36.05,36.12,24400.0,20.4687,20.5141,20.4687,20.5084,24400.0
2009-12-14 12:10:00,36.12,36.15,36.12,36.14,19300.0,20.5084,20.5255,20.5084,20.5198,19300.0
2009-12-14 12:20:00,36.13,36.15,36.07,36.15,28200.0,20.5141,20.5255,20.48,20.5255,28200.0
2009-12-14 12:30:00,36.15,36.15,36.12,36.14,30200.0,20.5255,20.5255,20.5084,20.5198,30200.0
2009-12-14 12:40:00,36.14,36.25,36.13,36.15,91600.0,20.5198,20.5822,20.5141,20.5255,91600.0
2009-12-14 12:50:00,36.17,36.17,36.01,36.03,90300.0,20.5368,20.5368,20.446,20.4573,90300.0
2009-12-14 13:00:00,36.02,36.04,35.94,35.95,50700.0,20.4516,20.463,20.4062,20.4119,50700.0
2009-12-14 13:10:00,35.95,35.99,35.93,35.97,29200.0,20.4119,20.4346,20.4005,20.4233,29200.0
2009-12-14 13:20:00,35.98,36.09,35.97,36.04,31400.0,20.4289,20.4914,20.4233,20.463,31400.0
2009-12-14 13:30:00,36.04,36.05,35.96,35.97,26800.0,20.463,20.4687,20.4176,20.4233,26800.0
2009-12-14 13:40:00,35.98,36.04,35.91,36.04,38800.0,20.4289,20.463,20.3892,20.463,38800.0
2009-12-14 13:50:00,36.04,36.13,36.04,36.12,30900.0,20.463,20.5141,20.463,20.5084,30900.0
2009-12-14 14:00:00,36.11,36.11,36.02,36.05,48600.0,20.5027,20.5027,20.4516,20.4687,48600.0
2009-12-14 14:10:00,36.05,36.06,35.99,36.03,36500.0,20.4687,20.4744,20.4346,20.4573,36500.0
2009-12-14 14:20:00,36.04,36.04,35.99,36.01,30300.0,20.463,20.463,20.4346,20.446,30300.0
2009-12-14 14:30:00,36.01,36.08,36.0,36.07,13000.0,20.446,20.4857,20.4403,20.48,13000.0
2009-12-14 14:40:00,36.07,36.08,36.01,36.04,42500.0,20.48,20.4857,20.446,20.463,42500.0
2009-12-14 14:50:00,36.03,36.04,35.94,35.99,57300.0,20.4573,20.463,20.4062,20.4346,57300.0
2009-12-14 15:00:00,35.99,36.03,35.94,36.01,43400.0,20.4346,20.4573,20.4062,20.446,43400.0
2009-12-14 15:10:00,36.01,36.04,35.96,36.01,89100.0,20.446,20.463,20.4176,20.446,89100.0
2009-12-14 15:20:00,36.0,36.01,35.95,35.99,49900.0,20.4403,20.446,20.4119,20.4346,49900.0
2009-12-14 15:30:00,36.0,36.02,35.98,35.99,119700.0,20.4403,20.4516,20.4289,20.4346,119700.0
2009-12-14 15:40:00,35.99,36.04,35.95,36.01,97500.0,20.4346,20.463,20.4119,20.446,97500.0
2009-12-14 15:50:00,36.01,36.09,36.0,36.09,273200.0,20.446,20.4914,20.4403,20.4914,273200.0
2009-12-15 09:30:00,35.9,36.12,35.87,36.01,68900.0,20.3835,20.5084,20.3665,20.446,68900.0
2009-12-15 09:40:00,36.01,36.16,35.93,35.99,60800.0,20.446,20.5311,20.4005,20.4346,60800.0
2009-12-15 09:50:00,36.01,36.09,35.92,35.94,38300.0,20.446,20.4914,20.3949,20.4062,38300.0
2009-12-15 10:00:00,35.94,36.01,35.91,36.0,35100.0,20.4062,20.446,20.3892,20.4403,35100.0
2009-12-15 10:10:00,36.0,36.02,35.92,36.0,77200.0,20.4403,20.4516,20.3949,20.4403,77200.0
2009-12-15 10:20:00,36.0,36.1,35.96,36.08,106400.0,20.4403,20.4971,20.4176,20.4857,106400.0
2009-12-15 10:30:00,36.07,36.08,35.98,36.0,116100.0,20.48,20.4857,20.4289,20.4403,116100.0
2009-12-15 10:40:00,35.99,36.08,35.98,36.05,175800.0,20.4346,20.4857,20.4289,20.4687,175800.0
2009-12-15 10:50:00,36.04,36.11,36.01,36.1,154700.0,20.463,20.5027,20.446,20.4971,154700.0
2009-12-15 11:00:00,36.1,36.24,36.09,36.23,94000.0,20.4971,20.5766,20.4914,20.5709,94000.0
2009-12-15 11:10:00,36.23,36.25,36.12,36.15,99700.0,20.5709,20.5822,20.5084,20.5255,99700.0
2009-12-15 11:20:00,36.14,36.15,36.1,36.13,36600.0,20.5198,20.5255,20.4971,20.5141,36600.0
2009-12-15 11:30:00,36.12,36.26,36.1,36.25,67800.0,20.5084,20.5879,20.4971,20.5822,67800.0
2009-12-15 11:40:00,36.25,36.26,36.19,36.23,79400.0,20.5822,20.5879,20.5482,20.5709,79400.0
2009-12-15 11:50:00,36.24,36.33,36.22,36.33,80400.0,20.5766,20.6277,20.5652,20.6277,80400.0
2009-12-15 12:00:00,36.33,36.36,36.32,36.36,41300.0,20.6277,20.6447,20.622,20.6447,41300.0
2009-12-15 12:10:00,36.36,36.43,36.35,36.42,71400.0,20.6447,20.6844,20.639,20.6788,71400.0
2009-12-15 12:20:00,36.41,36.47,36.41,36.46,51400.0,20.6731,20.7072,20.6731,20.7015,51400.0
2009-12-15 12:30:00,36.47,36.49,36.46,36.49,22100.0,20.7072,20.7185,20.7015,20.7185,22100.0
2009-12-15 12:40:00,36.49,36.55,36.45,36.54,85800.0,20.7185,20.7526,20.6958,20.7469,85800.0
2009-12-15 12:50:00,36.54,36.54,36.45,36.48,30400.0,20.7469,20.7469,20.6958,20.7128,30400.0
2009-12-15 13:00:00,36.49,36.49,36.43,36.48,42700.0,20.7185,20.7185,20.6844,20.7128,42700.0
2009-12-15 13:10:00,36.48,36.49,36.4,36.41,38200.0,20.7128,20.7185,20.6674,20.6731,38200.0
2009-12-15 13:20:00,36.41,36.42,36.35,36.36,45400.0,20.6731,20.6788,20.639,20.6447,45400.0
2009-12-15 13:30:00,36.37,36.42,36.32,36.33,51200.0,20.6504,20.6788,20.622,20.6277,51200.0
2009-12-15 13:40:00,36.33,36.46,36.32,36.41,48300.0,20.6277,20.7015,20.622,20.6731,48300.0
2009-12-15 13:50:00,36.42,36.47,36.41,36.46,32600.0,20.6788,20.7072,20.6731,20.7015,32600.0
2009-12-15 14:00:00,36.45,36.49,36.43,36.46,44100.0,20.6958,20.7185,20.6844,20.7015,44100.0
2009-12-15 14:10:00,36.45,36.48,36.44,36.44,21800.0,20.6958,20.7128,20.6901,20.6901,21800.0
2009-12-15 14:20:00,36.45,36.47,36.42,36.44,22800.0,20.6958,20.7072,20.6788,20.6901,22800.0
2009-12-15 14:30:00,36.45,36.48,36.39,36.48,54800.0,20.6958,20.7128,20.6617,20.7128,54800.0
2009-12-15 14:40:00,36.48,36.54,36.47,36.52,94900.0,20.7128,20.7469,20.7072,20.7355,94900.0
2009-12-15 14:50:00,36.52,36.53,36.43,36.48,73200.0,20.7355,20.7412,20.6844,20.7128,73200.0
2009-12-15 15:00:00,36.48,36.48,36.41,36.43,35800.0,20.7128,20.7128,20.6731,20.6844,35800.0
2009-12-15 15:10:00,36.44,36.45,36.38,36.39,30900.0,20.6901,20.6958,20.6561,20.6617,30900.0
2009-12-15 15:20:00,36.38,36.38,36.29,36.31,136900.0,20.6561,20.6561,20.605,20.6163,136900.0
2009-12-15 15:30:00,36.31,36.31,36.16,36.2,157600.0,20.6163,20.6163,20.5311,20.5538,157600.0
2009-12-15 15:40:00,36.2,36.21,36.05,36.16,140700.0,20.5538,20.5595,20.4687,20.5311,140700.0
2009-12-15 15:50:00,36.16,36.2,36.12,36.15,221900.0,20.5311,20.5538,20.5084,20.5255,221900.0
2009-12-16 09:30:00,36.25,36.48,36.17,36.42,60900.0,20.5822,20.7128,20.5368,20.6788,60900.0
2009-12-16 09:40:00,36.42,36.44,36.3,36.4,29000.0,20.6788,20.6901,20.6106,20.6674,29000.0
2009-12-16 09:50:00,36.42,36.76,36.4,36.69,153100.0,20.6788,20.8718,20.6674,20.8321,153100.0
2009-12-16 10:00:00,36.71,36.83,36.67,36.7,93000.0,20.8434,20.9116,20.8207,20.8377,93000.0
2009-12-16 10:10:00,36.7,36.74,36.59,36.66,50100.0,20.8377,20.8605,20.7753,20.815,50100.0
2009-12-16 10:20:00,36.67,36.68,36.52,36.6,45000.0,20.8207,20.8264,20.7355,20.781,45000.0
2009-12-16 10:30:00,36.6,36.9,36.59,36.88,108400.0,20.781,20.9513,20.7753,20.9399,108400.0
2009-12-16 10:40:00,36.88,36.88,36.79,36.85,53500.0,20.9399,20.9399,20.8888,20.9229,53500.0
2009-12-16 10:50:00,36.85,36.94,36.84,36.94,75700.0,20.9229,20.974,20.9172,20.974,75700.0
2009-12-16 11:00:00,36.94,37.0,36.94,36.97,54600.0,20.974,21.0081,20.974,20.991,54600.0
2009-12-16 11:10:00,36.97,37.0,36.84,36.88,103900.0,20.991,21.0081,20.9172,20.9399,103900.0
2009-12-16 11:20:00,36.88,36.92,36.83,36.91,56300.0,20.9399,20.9627,20.9116,20.957,56300.0
2009-12-16 11:30:00,36.91,36.92,36.82,36.85,45400.0,20.957,20.9627,20.9059,20.9229,45400.0
2009-12-16 11:40:00,36.86,36.9,36.74,36.75,100500.0,20.9286,20.9513,20.8605,20.8661,100500.0
2009-12-16 11:50:00,36.75,36.8,36.7,36.8,64200.0,20.8661,20.8945,20.8377,20.8945,64200.0
2009-12-16 12:00:00,36.8,36.88,36.77,36.81,37600.0,20.8945,20.9399,20.8775,20.9002,37600.0
2009-12-16 12:10:00,36.8,36.85,36.77,36.85,48600.0,20.8945,20.9229,20.8775,20.9229,48600.0
2009-12-16 12:20:00,36.85,36.87,36.78,36.87,62100.0,20.9229,20.9343,20.8832,20.9343,62100.0
2009-12-16 12:30:00,36.88,36.88,36.82,36.83,25300.0,20.9399,20.9399,20.9059,20.9116,25300.0
2009-12-16 12:40:00,36.83,36.85,36.77,36.81,36100.0,20.9116,20.9229,20.8775,20.9002,36100.0
2009-12-16 12:50:00,36.82,36.83,36.76,36.81,25300.0,20.9059,20.9116,20.8718,20.9002,25300.0
2009-12-16 13:00:00,36.81,36.83,36.77,36.8,23400.0,20.9002,20.9116,20.8775,20.8945,23400.0
2009-12-16 13:10:00,36.79,36.87,36.79,36.86,35300.0,20.8888,20.9343,20.8888,20.9286,35300.0
2009-12-16 13:20:00,36.87,36.88,36.84,36.87,35800.0,20.9343,20.9399,20.9172,20.9343,35800.0
2009-12-16 13:30:00,36.87,36.9,36.82,36.83,30300.0,20.9343,20.9513,20.9059,20.9116,30300.0
2009-12-16 13:40:00,36.83,36.85,36.76,36.77,28600.0,20.9116,20.9229,20.8718,20.8775,28600.0
2009-12-16 13:50:00,36.77,36.78,36.72,36.74,38100.0,20.8775,20.8832,20.8491,20.8605,38100.0
2009-12-16 14:00:00,36.74,36.75,36.6,36.65,54900.0,20.8605,20.8661,20.781,20.8094,54900.0
2009-12-16 14:10:00,36.65,36.75,36.63,36.72,59800.0,20.8094,20.8661,20.798,20.8491,59800.0
2009-12-16 14:20:00,36.71,36.76,36.61,36.67,48500.0,20.8434,20.8718,20.7866,20.8207,48500.0
2009-12-16 14:30:00,36.67,36.72,36.63,36.72,40800.0,20.8207,20.8491,20.798,20.8491,40800.0
2009-12-16 14:40:00,36.72,36.76,36.67,36.68,63700.0,20.8491,20.8718,20.8207,20.8264,63700.0
2009-12-16 14:50:00,36.66,36.75,36.61,36.73,55700.0,20.815,20.8661,20.7866,20.8548,55700.0
2009-12-16 15:00:00,36.72,36.76,36.69,36.7,53300.0,20.8491,20.8718,20.8321,20.8377,53300.0
2009-12-16 15:10:00,36.7,36.75,36.6,36.72,55400.0,20.8377,20.8661,20.781,20.8491,55400.0
2009-12-16 15:20:00,36.73,36.76,36.52,36.52,92100.0,20.8548,20.8718,20.7355,20.7355,92100.0
2009-12-16 15:30:00,36.51,36.55,36.48,36.54,70300.0,20.7299,20.7526,20.7128,20.7469,70300.0
2009-12-16 15:40:00,36.54,36.57,36.49,36.49,116200.0,20.7469,20.7639,20.7185,20.7185,116200.0
2009-12-16 15:50:00,36.49,36.51,36.45,36.48,287700.0,20.7185,20.7299,20.6958,20.7128,287700.0
2009-12-17 09:30:00,36.39,36.42,36.07,36.29,88900.0,20.6617,20.6788,20.48,20.605,88900.0
2009-12-17 09:40:00,36.3,36.35,36.15,36.2,101100.0,20.6106,20.639,20.5255,20.5538,101100.0
2009-12-17 09:50:00,36.21,36.24,35.96,36.0,102300.0,20.5595,20.5766,20.4176,20.4403,102300.0
2009-12-17 10:00:00,36.0,36.08,35.79,36.01,127800.0,20.4403,20.4857,20.3211,20.446,127800.0
2009-12-17 10:10:00,36.0,36.06,35.83,35.86,58000.0,20.4403,20.4744,20.3438,20.3608,58000.0
2009-12-17 10:20:00,35.88,35.92,35.8,35.87,50300.0,20.3722,20.3949,20.3267,20.3665,50300.0
2009-12-17 10:30:00,35.89,35.95,35.72,35.77,57400.0,20.3778,20.4119,20.2813,20.3097,57400.0
2009-12-17 10:40:00,35.77,35.89,35.69,35.89,62900.0,20.3097,20.3778,20.2643,20.3778,62900.0
2009-12-17 10:50:00,35.88,36.0,35.82,36.0,41200.0,20.3722,20.4403,20.3381,20.4403,41200.0
2009-12-17 11:00:00,36.0,36.08,35.97,35.99,39500.0,20.4403,20.4857,20.4233,20.4346,39500.0
2009-12-17 11:10:00,36.0,36.16,36.0,36.15,52200.0,20.4403,20.5311,20.4403,20.5255,52200.0
2009-12-17 11:20:00,36.15,36.16,36.01,36.03,37500.0,20.5255,20.5311,20.446,20.4573,37500.0
2009-12-17 11:30:00,36.03,36.06,36.0,36.0,44200.0,20.4573,20.4744,20.4403,20.4403,44200.0
2009-12-17 11:40:00,36.0,36.0,35.9,35.9,39900.0,20.4403,20.4403,20.3835,20.3835,39900.0
2009-12-17 11:50:00,35.9,35.94,35.85,35.93,45700.0,20.3835,20.4062,20.3551,20.4005,45700.0
2009-12-17 12:00:00,35.93,35.93,35.82,35.89,25200.0,20.4005,20.4005,20.3381,20.3778,25200.0
2009-12-17 12:10:00,35.88,35.95,35.88,35.95,7500.0,20.3722,20.4119,20.3722,20.4119,7500.0
2009-12-17 12:20:00,35.95,35.97,35.82,35.84,43100.0,20.4119,20.4233,20.3381,20.3494,43100.0
2009-12-17 12:30:00,35.83,35.85,35.79,35.81,32200.0,20.3438,20.3551,20.3211,20.3324,32200.0
2009-12-17 12:40:00,35.8,35.81,35.74,35.77,34500.0,20.3267,20.3324,20.2927,20.3097,34500.0
2009-12-17 12:50:00,35.76,35.83,35.76,35.8,22700.0,20.304,20.3438,20.304,20.3267,22700.0
2009-12-17 13:00:00,35.8,35.83,35.77,35.83,11700.0,20.3267,20.3438,20.3097,20.3438,11700.0
2009-12-17 13:10:00,35.83,35.83,35.75,35.76,31500.0,20.3438,20.3438,20.2983,20.304,31500.0
2009-12-17 13:20:00,35.76,35.79,35.75,35.78,21700.0,20.304,20.3211,20.2983,20.3154,21700.0
2009-12-17 13:30:00,35.77,35.8,35.76,35.8,22300.0,20.3097,20.3267,20.304,20.3267,22300.0
2009-12-17 13:40:00,35.79,35.85,35.77,35.79,32400.0,20.3211,20.3551,20.3097,20.3211,32400.0
2009-12-17 13:50:00,35.78,35.9,35.78,35.89,42100.0,20.3154,20.3835,20.3154,20.3778,42100.0
2009-12-17 14:00:00,35.88,35.88,35.84,35.86,21000.0,20.3722,20.3722,20.3494,20.3608,21000.0
2009-12-17 14:10:00,35.85,35.87,35.77,35.78,22500.0,20.3551,20.3665,20.3097,20.3154,22500.0
2009-12-17 14:20:00,35.78,35.85,35.78,35.85,19900.0,20.3154,20.3551,20.3154,20.3551,19900.0
2009-12-17 14:30:00,35.85,35.92,35.81,35.92,20900.0,20.3551,20.3949,20.3324,20.3949,20900.0
2009-12-17 14:40:00,35.91,35.91,35.84,35.86,21000.0,20.3892,20.3892,20.3494,20.3608,21000.0
2009-12-17 14:50:00,35.87,35.88,35.83,35.85,35200.0,20.3665,20.3722,20.3438,20.3551,35200.0
2009-12-17 15:00:00,35.84,35.88,35.81,35.88,27900.0,20.3494,20.3722,20.3324,20.3722,27900.0
2009-12-17 15:10:00,35.87,35.87,35.77,35.79,46600.0,20.3665,20.3665,20.3097,20.3211,46600.0
2009-12-17 15:20:00,35.79,35.83,35.75,35.75,40700.0,20.3211,20.3438,20.2983,20.2983,40700.0
2009-12-17 15:30:00,35.76,35.81,35.75,35.76,66700.0,20.304,20.3324,20.2983,20.304,66700.0
2009-12-17 15:40:00,35.75,35.85,35.73,35.76,109600.0,20.2983,20.3551,20.287,20.304,109600.0
2009-12-17 15:50:00,35.75,35.8,35.67,35.72,230700.0,20.2983,20.3267,20.2529,20.2813,230700.0
2009-12-18 09:30:00,35.77,35.83,35.57,35.82,603100.0,20.3097,20.3438,20.1961,20.3381,603100.0
2009-12-18 09:40:00,35.83,36.07,35.73,36.05,124300.0,20.3438,20.48,20.287,20.4687,124300.0
2009-12-18 09:50:00,36.04,36.08,35.85,35.86,111900.0,20.463,20.4857,20.3551,20.3608,111900.0
2009-12-18 10:00:00,35.86,35.95,35.8,35.86,39600.0,20.3608,20.4119,20.3267,20.3608,39600.0
2009-12-18 10:10:00,35.86,36.01,35.86,35.94,70000.0,20.3608,20.446,20.3608,20.4062,70000.0
2009-12-18 10:20:00,35.94,35.97,35.89,35.97,30900.0,20.4062,20.4233,20.3778,20.4233,30900.0
2009-12-18 10:30:00,35.97,35.97,35.9,35.91,27400.0,20.4233,20.4233,20.3835,20.3892,27400.0
2009-12-18 10:40:00,35.91,35.95,35.84,35.84,19300.0,20.3892,20.4119,20.3494,20.3494,19300.0
2009-12-18 10:50:00,35.85,35.91,35.84,35.89,29900.0,20.3551,20.3892,20.3494,20.3778,29900.0
2009-12-18 11:00:00,35.9,35.93,35.63,35.64,47200.0,20.3835,20.4005,20.2302,20.2359,47200.0
2009-12-18 11:10:00,35.65,35.72,35.57,35.65,80200.0,20.2416,20.2813,20.1961,20.2416,80200.0
2009-12-18 11:20:00,35.65,35.65,35.55,35.58,42300.0,20.2416,20.2416,20.1848,20.2018,42300.0
2009-12-18 11:30:00,35.58,35.61,35.56,35.6,55100.0,20.2018,20.2189,20.1905,20.2132,55100.0
2009-12-18 11:40:00,35.6,35.62,35.54,35.56,39400.0,20.2132,20.2245,20.1791,20.1905,39400.0
2009-12-18 11:50:00,35.58,35.69,35.58,35.69,46500.0,20.2018,20.2643,20.2018,20.2643,46500.0
2009-12-18 12:00:00,35.7,35.76,35.7,35.76,43900.0,20.27,20.304,20.27,20.304,43900.0
2009-12-18 12:10:00,35.77,35.83,35.77,35.83,35100.0,20.3097,20.3438,20.3097,20.3438,35100.0
2009-12-18 12:20:00,35.82,35.83,35.73,35.76,45000.0,20.3381,20.3438,20.287,20.304,45000.0
2009-12-18 12:30:00,35.75,35.79,35.73,35.79,10100.0,20.2983,20.3211,20.287,20.3211,10100.0
2009-12-18 12:40:00,35.79,35.84,35.74,35.74,30300.0,20.3211,20.3494,20.2927,20.2927,30300.0
2009-12-18 12:50:00,35.75,35.9,35.74,35.9,29200.0,20.2983,20.3835,20.2927,20.3835,29200.0
2009-12-18 13:00:00,35.9,35.92,35.86,35.92,15300.0,20.3835,20.3949,20.3608,20.3949,15300.0
2009-12-18 13:10:00,35.92,36.02,35.92,36.02,58100.0,20.3949,20.4516,20.3949,20.4516,58100.0
2009-12-18 13:20:00,36.01,36.14,35.96,36.13,127200.0,20.446,20.5198,20.4176,20.5141,127200.0
2009-12-18 13:30:00,36.13,36.14,36.01,36.06,44200.0,20.5141,20.5198,20.446,20.4744,44200.0
2009-12-18 13:40:00,36.05,36.14,36.05,36.12,25400.0,20.4687,20.5198,20.4687,20.5084,25400.0
2009-12-18 13:50:00,36.12,36.14,36.02,36.05,40800.0,20.5084,20.5198,20.4516,20.4687,40800.0
2009-12-18 14:00:00,36.03,36.08,35.99,36.08,34100.0,20.4573,20.4857,20.4346,20.4857,34100.0
2009-12-18 14:10:00,36.08,36.08,35.97,36.06,42200.0,20.4857,20.4857,20.4233,20.4744,42200.0
2009-12-18 14:20:00,36.05,36.06,36.0,36.04,25000.0,20.4687,20.4744,20.4403,20.463,25000.0
2009-12-18 14:30:00,36.04,36.05,35.94,36.0,15400.0,20.463,20.4687,20.4062,20.4403,15400.0
2009-12-18 14:40:00,35.99,36.04,35.95,35.96,22400.0,20.4346,20.463,20.4119,20.4176,22400.0
2009-12-18 14:50:00,35.95,36.02,35.93,36.02,14500.0,20.4119,20.4516,20.4005,20.4516,14500.0
2009-12-18 15:00:00,36.02,36.04,36.0,36.01,39400.0,20.4516,20.463,20.4403,20.446,39400.0
2009-12-18 15:10:00,36.0,36.03,35.97,36.01,26900.0,20.4403,20.4573,20.4233,20.446,26900.0
2009-12-18 15:20:00,36.01,36.04,35.93,35.93,66900.0,20.446,20.463,20.4005,20.4005,66900.0
2009-12-18 15:30:00,35.92,36.01,35.91,36.01,64500.0,20.3949,20.446,20.3892,20.446,64500.0
2009-12-18 15:40:00,36.0,36.11,35.98,36.1,92000.0,20.4403,20.5027,20.4289,20.4971,92000.0
2009-12-18 15:50:00,36.11,36.2,36.1,36.2,352200.0,20.5027,20.5538,20.4971,20.5538,352200.0
2009-12-21 09:30:00,36.3,36.92,36.3,36.86,83100.0,20.6106,20.9627,20.6106,20.9286,83100.0
2009-12-21 09:40:00,36.84,36.88,36.74,36.82,40200.0,20.9172,20.9399,20.8605,20.9059,40200.0
2009-12-21 09:50:00,36.81,36.86,36.73,36.79,68800.0,20.9002,20.9286,20.8548,20.8888,68800.0
2009-12-21 10:00:00,36.79,37.05,36.76,37.04,163600.0,20.8888,21.0365,20.8718,21.0308,163600.0
2009-12-21 10:10:00,37.03,37.2,37.01,37.18,202600.0,21.0251,21.1216,21.0138,21.1103,202600.0
2009-12-21 10:20:00,37.18,37.23,37.09,37.09,96100.0,21.1103,21.1387,21.0592,21.0592,96100.0
2009-12-21 10:30:00,37.09,37.22,37.09,37.17,47500.0,21.0592,21.133,21.0592,21.1046,47500.0
2009-12-21 10:40:00,37.16,37.21,37.13,37.14,63200.0,21.0989,21.1273,21.0819,21.0876,63200.0
2009-12-21 10:50:00,37.15,37.17,37.08,37.13,57000.0,21.0932,21.1046,21.0535,21.0819,57000.0
2009-12-21 11:00:00,37.13,37.17,37.06,37.1,78900.0,21.0819,21.1046,21.0421,21.0649,78900.0
2009-12-21 11:10:00,37.09,37.11,37.05,37.05,34700.0,21.0592,21.0705,21.0365,21.0365,34700.0
2009-12-21 11:20:00,37.06,37.07,37.0,37.05,40500.0,21.0421,21.0478,21.0081,21.0365,40500.0
2009-12-21 11:30:00,37.06,37.13,37.03,37.1,27200.0,21.0421,21.0819,21.0251,21.0649,27200.0
2009-12-21 11:40:00,37.1,37.11,37.08,37.08,15700.0,21.0649,21.0705,21.0535,21.0535,15700.0
2009-12-21 11:50:00,37.08,37.08,37.05,37.08,14700.0,21.0535,21.0535,21.0365,21.0535,14700.0
2009-12-21 12:00:00,37.07,37.25,37.07,37.2,61800.0,21.0478,21.15,21.0478,21.1216,61800.0
2009-12-21 12:10:00,37.2,37.24,37.17,37.24,28300.0,21.1216,21.1443,21.1046,21.1443,28300.0
2009-12-21 12:20:00,37.24,37.26,37.15,37.17,53400.0,21.1443,21.1557,21.0932,21.1046,53400.0
2009-12-21 12:30:00,37.17,37.18,37.11,37.13,32400.0,21.1046,21.1103,21.0705,21.0819,32400.0
2009-12-21 12:40:00,37.13,37.16,37.08,37.08,40200.0,21.0819,21.0989,21.0535,21.0535,40200.0
2009-12-21 12:50:00,37.07,37.2,37.06,37.17,31600.0,21.0478,21.1216,21.0421,21.1046,31600.0
2009-12-21 13:00:00,37.18,37.18,37.1,37.14,31200.0,21.1103,21.1103,21.0649,21.0876,31200.0
2009-12-21 13:10:00,37.14,37.15,37.04,37.07,42400.0,21.0876,21.0932,21.0308,21.0478,42400.0
2009-12-21 13:20:00,37.07,37.13,37.07,37.13,12700.0,21.0478,21.0819,21.0478,21.0819,12700.0
2009-12-21 13:30:00,37.13,37.14,37.01,37.01,30400.0,21.0819,21.0876,21.0138,21.0138,30400.0
2009-12-21 13:40:00,37.01,37.07,36.98,37.05,38600.0,21.0138,21.0478,20.9967,21.0365,38600.0
2009-12-21 13:50:00,37.05,37.06,37.01,37.02,51400.0,21.0365,21.0421,21.0138,21.0194,51400.0
2009-12-21 14:00:00,37.02,37.06,36.97,37.04,63500.0,21.0194,21.0421,20.991,21.0308,63500.0
2009-12-21 14:10:00,37.04,37.06,36.96,36.97,56600.0,21.0308,21.0421,20.9854,20.991,56600.0
2009-12-21 14:20:00,36.96,37.01,36.95,36.97,38500.0,20.9854,21.0138,20.9797,20.991,38500.0
2009-12-21 14:30:00,36.97,37.0,36.95,37.0,29300.0,20.991,21.0081,20.9797,21.0081,29300.0
2009-12-21 14:40:00,36.99,37.07,36.98,37.0,76000.0,21.0024,21.0478,20.9967,21.0081,76000.0
2009-12-21 14:50:00,37.0,37.09,36.99,37.04,68500.0,21.0081,21.0592,21.0024,21.0308,68500.0
2009-12-21 15:00:00,37.04,37.04,36.99,37.01,36600.0,21.0308,21.0308,21.0024,21.0138,36600.0
2009-12-21 15:10:00,37.01,37.01,36.89,36.92,76600.0,21.0138,21.0138,20.9456,20.9627,76600.0
2009-12-21 15:20:00,36.91,36.97,36.91,36.96,37300.0,20.957,20.991,20.957,20.9854,37300.0
2009-12-21 15:30:00,36.95,37.02,36.94,37.02,47300.0,20.9797,21.0194,20.974,21.0194,47300.0
2009-12-21 15:40:00,37.01,37.04,36.97,36.98,95600.0,21.0138,21.0308,20.991,20.9967,95600.0
2009-12-21 15:50:00,36.98,37.05,36.97,37.02,260600.0,20.9967,21.0365,20.991,21.0194,260600.0
2009-12-22 09:30:00,37.18,37.49,37.17,37.44,66100.0,21.1103,21.2863,21.1046,21.2579,66100.0
2009-12-22 09:40:00,37.44,37.49,37.29,37.38,75800.0,21.2579,21.2863,21.1727,21.2238,75800.0
2009-12-22 09:50:00,37.38,37.38,37.1,37.15,114800.0,21.2238,21.2238,21.0649,21.0932,114800.0
2009-12-22 10:00:00,37.15,37.4,37.13,37.33,102700.0,21.0932,21.2352,21.0819,21.1954,102700.0
2009-12-22 10:10:00,37.31,37.31,37.17,37.17,50600.0,21.1841,21.1841,21.1046,21.1046,50600.0
2009-12-22 10:20:00,37.19,37.2,37.1,37.16,75400.0,21.116,21.1216,21.0649,21.0989,75400.0
2009-12-22 10:30:00,37.16,37.26,37.13,37.22,43600.0,21.0989,21.1557,21.0819,21.133,43600.0
2009-12-22 10:40:00,37.24,37.24,37.16,37.2,47300.0,21.1443,21.1443,21.0989,21.1216,47300.0
2009-12-22 10:50:00,37.19,37.21,37.15,37.17,9600.0,21.116,21.1273,21.0932,21.1046,9600.0
2009-12-22 11:00:00,37.15,37.15,37.1,37.11,74700.0,21.0932,21.0932,21.0649,21.0705,74700.0
2009-12-22 11:10:00,37.11,37.11,37.05,37.06,29500.0,21.0705,21.0705,21.0365,21.0421,29500.0
2009-12-22 11:20:00,37.06,37.12,37.03,37.09,35500.0,21.0421,21.0762,21.0251,21.0592,35500.0
2009-12-22 11:30:00,37.09,37.1,37.02,37.1,24000.0,21.0592,21.0649,21.0194,21.0649,24000.0
2009-12-22 11:40:00,37.11,37.17,37.1,37.16,56700.0,21.0705,21.1046,21.0649,21.0989,56700.0
2009-12-22 11:50:00,37.16,37.16,37.08,37.16,17600.0,21.0989,21.0989,21.0535,21.0989,17600.0
2009-12-22 12:00:00,37.16,37.18,37.12,37.15,13800.0,21.0989,21.1103,21.0762,21.0932,13800.0
2009-12-22 12:10:00,37.15,37.16,37.13,37.15,8800.0,21.0932,21.0989,21.0819,21.0932,8800.0
2009-12-22 12:20:00,37.15,37.15,37.12,37.15,5400.0,21.0932,21.0932,21.0762,21.0932,5400.0
2009-12-22 12:30:00,37.15,37.19,37.14,37.15,15600.0,21.0932,21.116,21.0876,21.0932,15600.0
2009-12-22 12:40:00,37.16,37.17,37.15,37.17,68500.0,21.0989,21.1046,21.0932,21.1046,68500.0
2009-12-22 12:50:00,37.17,37.22,37.13,37.19,20000.0,21.1046,21.133,21.0819,21.116,20000.0
2009-12-22 13:00:00,37.2,37.23,37.18,37.22,71900.0,21.1216,21.1387,21.1103,21.133,71900.0
2009-12-22 13:10:00,37.22,37.23,37.2,37.22,18700.0,21.133,21.1387,21.1216,21.133,18700.0
2009-12-22 13:20:00,37.22,37.24,37.22,37.24,7800.0,21.133,21.1443,21.133,21.1443,7800.0
2009-12-22 13:30:00,37.24,37.28,37.24,37.24,23900.0,21.1443,21.1671,21.1443,21.1443,23900.0
2009-12-22 13:40:00,37.24,37.24,37.11,37.11,37700.0,21.1443,21.1443,21.0705,21.0705,37700.0
2009-12-22 13:50:00,37.11,37.14,37.1,37.14,18000.0,21.0705,21.0876,21.0649,21.0876,18000.0
2009-12-22 14:00:00,37.14,37.19,37.1,37.19,18000.0,21.0876,21.116,21.0649,21.116,18000.0
2009-12-22 14:10:00,37.19,37.23,37.15,37.19,17700.0,21.116,21.1387,21.0932,21.116,17700.0
2009-12-22 14:20:00,37.19,37.22,37.19,37.22,36400.0,21.116,21.133,21.116,21.133,36400.0
2009-12-22 14:30:00,37.2,37.24,37.2,37.21,24700.0,21.1216,21.1443,21.1216,21.1273,24700.0
2009-12-22 14:40:00,37.22,37.23,37.18,37.2,17700.0,21.133,21.1387,21.1103,21.1216,17700.0
2009-12-22 14:50:00,37.19,37.22,37.12,37.12,35300.0,21.116,21.133,21.0762,21.0762,35300.0
2009-12-22 15:00:00,37.12,37.16,37.08,37.09,35800.0,21.0762,21.0989,21.0535,21.0592,35800.0
2009-12-22 15:10:00,37.08,37.12,37.04,37.12,78600.0,21.0535,21.0762,21.0308,21.0762,78600.0
2009-12-22 15:20:00,37.12,37.12,37.06,37.07,33000.0,21.0762,21.0762,21.0421,21.0478,33000.0
2009-12-22 15:30:00,37.08,37.1,37.05,37.06,52800.0,21.0535,21.0649,21.0365,21.0421,52800.0
2009-12-22 15:40:00,37.07,37.1,37.03,37.07,132700.0,21.0478,21.0649,21.0251,21.0478,132700.0
2009-12-22 15:50:00,37.06,37.12,37.06,37.08,84900.0,21.0421,21.0762,21.0421,21.0535,84900.0
2009-12-23 09:30:00,37.22,37.25,37.02,37.14,43900.0,21.133,21.15,21.0194,21.0876,43900.0
2009-12-23 09:40:00,37.14,37.23,37.12,37.18,25000.0,21.0876,21.1387,21.0762,21.1103,25000.0
2009-12-23 09:50:00,37.16,37.19,37.11,37.14,20000.0,21.0989,21.116,21.0705,21.0876,20000.0
2009-12-23 10:00:00,37.12,37.12,36.87,36.98,58700.0,21.0762,21.0762,20.9343,20.9967,58700.0
2009-12-23 10:10:00,36.95,37.06,36.92,36.93,27700.0,20.9797,21.0421,20.9627,20.9683,27700.0
2009-12-23 10:20:00,36.93,36.97,36.69,36.79,73100.0,20.9683,20.991,20.8321,20.8888,73100.0
2009-12-23 10:30:00,36.8,36.81,36.76,36.8,68000.0,20.8945,20.9002,20.8718,20.8945,68000.0
2009-12-23 10:40:00,36.8,36.95,36.79,36.93,53000.0,20.8945,20.9797,20.8888,20.9683,53000.0
2009-12-23 10:50:00,36.91,36.97,36.88,36.94,26000.0,20.957,20.991,20.9399,20.974,26000.0
2009-12-23 11:00:00,36.95,36.98,36.88,36.97,18800.0,20.9797,20.9967,20.9399,20.991,18800.0
2009-12-23 11:10:00,36.96,36.96,36.83,36.88,25300.0,20.9854,20.9854,20.9116,20.9399,25300.0
2009-12-23 11:20:00,36.89,36.96,36.89,36.94,17500.0,20.9456,20.9854,20.9456,20.974,17500.0
2009-12-23 11:30:00,36.94,36.98,36.91,36.93,14400.0,20.974,20.9967,20.957,20.9683,14400.0
2009-12-23 11:40:00,36.93,36.98,36.93,36.96,14900.0,20.9683,20.9967,20.9683,20.9854,14900.0
2009-12-23 11:50:00,36.97,36.98,36.96,36.96,6500.0,20.991,20.9967,20.9854,20.9854,6500.0
2009-12-23 12:00:00,36.96,36.97,36.91,36.92,10500.0,20.9854,20.991,20.957,20.9627,10500.0
2009-12-23 12:10:00,36.92,36.94,36.91,36.94,7300.0,20.9627,20.974,20.957,20.974,7300.0
2009-12-23 12:20:00,36.94,36.98,36.94,36.97,11100.0,20.974,20.9967,20.974,20.991,11100.0
2009-12-23 12:30:00,36.97,36.98,36.95,36.97,9700.0,20.991,20.9967,20.9797,20.991,9700.0
2009-12-23 12:40:00,36.98,37.0,36.95,36.96,26200.0,20.9967,21.0081,20.9797,20.9854,26200.0
2009-12-23 12:50:00,36.96,36.99,36.9,36.9,37800.0,20.9854,21.0024,20.9513,20.9513,37800.0
2009-12-23 13:00:00,36.91,36.93,36.89,36.89,14800.0,20.957,20.9683,20.9456,20.9456,14800.0
2009-12-23 13:10:00,36.89,36.9,36.87,36.88,7700.0,20.9456,20.9513,20.9343,20.9399,7700.0
2009-12-23 13:20:00,36.87,36.9,36.86,36.86,26700.0,20.9343,20.9513,20.9286,20.9286,26700.0
2009-12-23 13:30:00,36.87,36.89,36.86,36.87,31200.0,20.9343,20.9456,20.9286,20.9343,31200.0
2009-12-23 13:40:00,36.87,36.89,36.84,36.85,22000.0,20.9343,20.9456,20.9172,20.9229,22000.0
2009-12-23 13:50:00,36.84,36.86,36.84,36.85,18700.0,20.9172,20.9286,20.9172,20.9229,18700.0
2009-12-23 14:00:00,36.85,36.85,36.83,36.85,30900.0,20.9229,20.9229,20.9116,20.9229,30900.0
2009-12-23 14:10:00,36.85,36.86,36.81,36.82,43700.0,20.9229,20.9286,20.9002,20.9059,43700.0
2009-12-23 14:20:00,36.81,36.82,36.79,36.79,16400.0,20.9002,20.9059,20.8888,20.8888,16400.0
2009-12-23 14:30:00,36.79,36.83,36.79,36.82,18800.0,20.8888,20.9116,20.8888,20.9059,18800.0
2009-12-23 14:40:00,36.82,36.84,36.81,36.83,20700.0,20.9059,20.9172,20.9002,20.9116,20700.0
2009-12-23 14:50:00,36.83,36.84,36.76,36.77,21200.0,20.9116,20.9172,20.8718,20.8775,21200.0
2009-12-23 15:00:00,36.77,36.79,36.74,36.74,27300.0,20.8775,20.8888,20.8605,20.8605,27300.0
2009-12-23 15:10:00,36.74,36.76,36.7,36.76,38800.0,20.8605,20.8718,20.8377,20.8718,38800.0
2009-12-23 15:20:00,36.76,36.8,36.75,36.79,31300.0,20.8718,20.8945,20.8661,20.8888,31300.0
2009-12-23 15:30:00,36.8,36.8,36.69,36.72,97300.0,20.8945,20.8945,20.8321,20.8491,97300.0
2009-12-23 15:40:00,36.72,36.77,36.72,36.77,70200.0,20.8491,20.8775,20.8491,20.8775,70200.0
2009-12-23 15:50:00,36.77,36.81,36.76,36.79,146000.0,20.8775,20.9002,20.8718,20.8888,146000.0
2009-12-24 09:30:00,36.73,36.93,36.68,36.93,23200.0,20.8548,20.9683,20.8264,20.9683,23200.0
2009-12-24 09:40:00,36.93,36.98,36.86,36.96,16200.0,20.9683,20.9967,20.9286,20.9854,16200.0
2009-12-24 09:50:00,36.95,36.97,36.91,36.95,12600.0,20.9797,20.991,20.957,20.9797,12600.0
2009-12-24 10:00:00,36.95,37.07,36.93,37.07,26400.0,20.9797,21.0478,20.9683,21.0478,26400.0
2009-12-24 10:10:00,37.05,37.12,37.05,37.12,31600.0,21.0365,21.0762,21.0365,21.0762,31600.0
2009-12-24 10:20:00,37.12,37.18,37.06,37.16,44800.0,21.0762,21.1103,21.0421,21.0989,44800.0
2009-12-24 10:30:00,37.14,37.17,37.13,37.17,18000.0,21.0876,21.1046,21.0819,21.1046,18000.0
2009-12-24 10:40:00,37.17,37.27,37.17,37.27,40600.0,21.1046,21.1614,21.1046,21.1614,40600.0
2009-12-24 10:50:00,37.26,37.27,37.15,37.18,53400.0,21.1557,21.1614,21.0932,21.1103,53400.0
2009-12-24 11:00:00,37.18,37.19,37.1,37.1,17400.0,21.1103,21.116,21.0649,21.0649,17400.0
2009-12-24 11:10:00,37.1,37.17,37.07,37.17,20100.0,21.0649,21.1046,21.0478,21.1046,20100.0
2009-12-24 11:20:00,37.18,37.22,37.14,37.17,27200.0,21.1103,21.133,21.0876,21.1046,27200.0
2009-12-24 11:30:00,37.17,37.26,37.16,37.26,29900.0,21.1046,21.1557,21.0989,21.1557,29900.0
2009-12-24 11:40:00,37.25,37.29,37.25,37.27,22500.0,21.15,21.1727,21.15,21.1614,22500.0
2009-12-24 11:50:00,37.27,37.3,37.27,37.27,18200.0,21.1614,21.1784,21.1614,21.1614,18200.0
2009-12-24 12:00:00,37.27,37.28,37.25,37.26,15900.0,21.1614,21.1671,21.15,21.1557,15900.0
2009-12-24 12:10:00,37.26,37.28,37.25,37.27,22500.0,21.1557,21.1671,21.15,21.1614,22500.0
2009-12-24 12:20:00,37.26,37.27,37.2,37.22,51600.0,21.1557,21.1614,21.1216,21.133,51600.0
2009-12-24 12:30:00,37.22,37.26,37.22,37.26,31400.0,21.133,21.1557,21.133,21.1557,31400.0
2009-12-24 12:40:00,37.25,37.32,37.25,37.32,55000.0,21.15,21.1898,21.15,21.1898,55000.0
2009-12-24 12:50:00,37.32,37.42,37.32,37.4,129600.0,21.1898,21.2465,21.1898,21.2352,129600.0
2009-12-28 09:30:00,37.45,37.49,37.21,37.24,62100.0,21.2636,21.2863,21.1273,21.1443,62100.0
2009-12-28 09:40:00,37.25,37.38,37.25,37.38,43200.0,21.15,21.2238,21.15,21.2238,43200.0
2009-12-28 09:50:00,37.37,37.39,37.22,37.23,29800.0,21.2182,21.2295,21.133,21.1387,29800.0
2009-12-28 10:00:00,37.24,37.3,37.17,37.3,21300.0,21.1443,21.1784,21.1046,21.1784,21300.0
2009-12-28 10:10:00,37.31,37.32,37.11,37.19,40400.0,21.1841,21.1898,21.0705,21.116,40400.0
2009-12-28 10:20:00,37.21,37.24,37.17,37.21,20900.0,21.1273,21.1443,21.1046,21.1273,20900.0
2009-12-28 10:30:00,37.22,37.26,37.22,37.26,7100.0,21.133,21.1557,21.133,21.1557,7100.0
2009-12-28 10:40:00,37.23,37.26,37.22,37.22,12400.0,21.1387,21.1557,21.133,21.133,12400.0
2009-12-28 10:50:00,37.22,37.25,37.22,37.25,9900.0,21.133,21.15,21.133,21.15,9900.0
2009-12-28 11:00:00,37.25,37.25,37.22,37.23,9600.0,21.15,21.15,21.133,21.1387,9600.0
2009-12-28 11:10:00,37.22,37.23,37.18,37.19,8100.0,21.133,21.1387,21.1103,21.116,8100.0
2009-12-28 11:20:00,37.19,37.2,37.14,37.15,14900.0,21.116,21.1216,21.0876,21.0932,14900.0
2009-12-28 11:30:00,37.15,37.18,37.15,37.15,16700.0,21.0932,21.1103,21.0932,21.0932,16700.0
2009-12-28 11:40:00,37.14,37.15,37.02,37.04,59700.0,21.0876,21.0932,21.0194,21.0308,59700.0
2009-12-28 11:50:00,37.04,37.05,36.97,37.0,44600.0,21.0308,21.0365,20.991,21.0081,44600.0
2009-12-28 12:00:00,37.0,37.04,37.0,37.0,18600.0,21.0081,21.0308,21.0081,21.0081,18600.0
2009-12-28 12:10:00,37.0,37.06,37.0,37.03,16800.0,21.0081,21.0421,21.0081,21.0251,16800.0
2009-12-28 12:20:00,37.03,37.06,37.0,37.05,11800.0,21.0251,21.0421,21.0081,21.0365,11800.0
2009-12-28 12:30:00,37.05,37.06,37.05,37.05,5800.0,21.0365,21.0421,21.0365,21.0365,5800.0
2009-12-28 12:40:00,37.05,37.06,37.01,37.04,17900.0,21.0365,21.0421,21.0138,21.0308,17900.0
2009-12-28 12:50:00,37.04,37.05,37.02,37.04,17200.0,21.0308,21.0365,21.0194,21.0308,17200.0
2009-12-28 13:00:00,37.04,37.08,37.04,37.08,6900.0,21.0308,21.0535,21.0308,21.0535,6900.0
2009-12-28 13:10:00,37.07,37.09,37.07,37.07,14900.0,21.0478,21.0592,21.0478,21.0478,14900.0
2009-12-28 13:20:00,37.07,37.11,37.07,37.1,13900.0,21.0478,21.0705,21.0478,21.0649,13900.0
2009-12-28 13:30:00,37.1,37.1,37.07,37.08,23600.0,21.0649,21.0649,21.0478,21.0535,23600.0
2009-12-28 13:40:00,37.08,37.08,37.04,37.04,9700.0,21.0535,21.0535,21.0308,21.0308,9700.0
2009-12-28 13:50:00,37.05,37.05,37.04,37.04,4800.0,21.0365,21.0365,21.0308,21.0308,4800.0
2009-12-28 14:00:00,37.03,37.05,36.92,36.92,44800.0,21.0251,21.0365,20.9627,20.9627,44800.0
2009-12-28 14:10:00,36.91,36.92,36.76,36.77,95600.0,20.957,20.9627,20.8718,20.8775,95600.0
2009-12-28 14:20:00,36.76,36.77,36.59,36.63,70700.0,20.8718,20.8775,20.7753,20.798,70700.0
2009-12-28 14:30:00,36.64,36.78,36.63,36.72,69800.0,20.8037,20.8832,20.798,20.8491,69800.0
2009-12-28 14:40:00,36.72,36.72,36.64,36.72,47700.0,20.8491,20.8491,20.8037,20.8491,47700.0
2009-12-28 14:50:00,36.72,36.78,36.71,36.76,92500.0,20.8491,20.8832,20.8434,20.8718,92500.0
2009-12-28 15:00:00,36.75,36.75,36.73,36.74,37000.0,20.8661,20.8661,20.8548,20.8605,37000.0
2009-12-28 15:10:00,36.75,36.78,36.74,36.75,26000.0,20.8661,20.8832,20.8605,20.8661,26000.0
2009-12-28 15:20:00,36.75,36.75,36.67,36.69,69600.0,20.8661,20.8661,20.8207,20.8321,69600.0
2009-12-28 15:30:00,36.69,36.73,36.69,36.69,55600.0,20.8321,20.8548,20.8321,20.8321,55600.0
2009-12-28 15:40:00,36.69,36.75,36.66,36.69,110200.0,20.8321,20.8661,20.815,20.8321,110200.0
2009-12-28 15:50:00,36.69,36.8,36.67,36.8,381500.0,20.8321,20.8945,20.8207,20.8945,381500.0
2009-12-29 09:30:00,36.82,36.89,36.45,36.48,80200.0,20.9059,20.9456,20.6958,20.7128,80200.0
2009-12-29 09:40:00,36.49,36.57,36.47,36.54,18300.0,20.7185,20.7639,20.7072,20.7469,18300.0
2009-12-29 09:50:00,36.54,36.61,36.52,36.55,22300.0,20.7469,20.7866,20.7355,20.7526,22300.0
2009-12-29 10:00:00,36.56,36.57,36.5,36.53,23200.0,20.7583,20.7639,20.7242,20.7412,23200.0
2009-12-29 10:10:00,36.53,36.6,36.49,36.55,48600.0,20.7412,20.781,20.7185,20.7526,48600.0
2009-12-29 10:20:00,36.54,36.54,36.46,36.48,25400.0,20.7469,20.7469,20.7015,20.7128,25400.0
2009-12-29 10:30:00,36.48,36.53,36.47,36.49,16300.0,20.7128,20.7412,20.7072,20.7185,16300.0
2009-12-29 10:40:00,36.47,36.5,36.47,36.48,16700.0,20.7072,20.7242,20.7072,20.7128,16700.0
2009-12-29 10:50:00,36.48,36.51,36.39,36.41,52600.0,20.7128,20.7299,20.6617,20.6731,52600.0
2009-12-29 11:00:00,36.41,36.54,36.4,36.52,123500.0,20.6731,20.7469,20.6674,20.7355,123500.0
2009-12-29 11:10:00,36.53,36.56,36.49,36.51,41900.0,20.7412,20.7583,20.7185,20.7299,41900.0
2009-12-29 11:20:00,36.51,36.55,36.4,36.42,67600.0,20.7299,20.7526,20.6674,20.6788,67600.0
2009-12-29 11:30:00,36.41,36.48,36.4,36.41,31400.0,20.6731,20.7128,20.6674,20.6731,31400.0
2009-12-29 11:40:00,36.41,36.44,36.4,36.44,7900.0,20.6731,20.6901,20.6674,20.6901,7900.0
2009-12-29 11:50:00,36.43,36.47,36.43,36.46,8900.0,20.6844,20.7072,20.6844,20.7015,8900.0
2009-12-29 12:00:00,36.46,36.47,36.45,36.47,8900.0,20.7015,20.7072,20.6958,20.7072,8900.0
2009-12-29 12:10:00,36.48,36.51,36.47,36.47,14800.0,20.7128,20.7299,20.7072,20.7072,14800.0
2009-12-29 12:20:00,36.47,36.47,36.43,36.45,19300.0,20.7072,20.7072,20.6844,20.6958,19300.0
2009-12-29 12:30:00,36.44,36.49,36.44,36.48,9600.0,20.6901,20.7185,20.6901,20.7128,9600.0
2009-12-29 12:40:00,36.49,36.57,36.49,36.56,37700.0,20.7185,20.7639,20.7185,20.7583,37700.0
2009-12-29 12:50:00,36.56,36.56,36.51,36.51,10800.0,20.7583,20.7583,20.7299,20.7299,10800.0
2009-12-29 13:00:00,36.49,36.53,36.47,36.52,13600.0,20.7185,20.7412,20.7072,20.7355,13600.0
2009-12-29 13:10:00,36.52,36.56,36.52,36.54,13700.0,20.7355,20.7583,20.7355,20.7469,13700.0
2009-12-29 13:20:00,36.54,36.54,36.51,36.51,6900.0,20.7469,20.7469,20.7299,20.7299,6900.0
2009-12-29 13:30:00,36.49,36.54,36.49,36.54,22200.0,20.7185,20.7469,20.7185,20.7469,22200.0
2009-12-29 13:40:00,36.54,36.58,36.51,36.51,30900.0,20.7469,20.7696,20.7299,20.7299,30900.0
2009-12-29 13:50:00,36.53,36.55,36.5,36.5,19000.0,20.7412,20.7526,20.7242,20.7242,19000.0
2009-12-29 14:00:00,36.51,36.51,36.44,36.47,12900.0,20.7299,20.7299,20.6901,20.7072,12900.0
2009-12-29 14:10:00,36.48,36.49,36.45,36.45,10700.0,20.7128,20.7185,20.6958,20.6958,10700.0
2009-12-29 14:20:00,36.46,36.47,36.4,36.42,21500.0,20.7015,20.7072,20.6674,20.6788,21500.0
2009-12-29 14:30:00,36.41,36.42,36.39,36.4,35700.0,20.6731,20.6788,20.6617,20.6674,35700.0
2009-12-29 14:40:00,36.4,36.4,36.32,36.34,112600.0,20.6674,20.6674,20.622,20.6333,112600.0
2009-12-29 14:50:00,36.34,36.39,36.33,36.35,89800.0,20.6333,20.6617,20.6277,20.639,89800.0
2009-12-29 15:00:00,36.35,36.37,36.32,36.33,109900.0,20.639,20.6504,20.622,20.6277,109900.0
2009-12-29 15:10:00,36.33,36.34,36.32,36.33,62300.0,20.6277,20.6333,20.622,20.6277,62300.0
2009-12-29 15:20:00,36.33,36.34,36.32,36.33,79900.0,20.6277,20.6333,20.622,20.6277,79900.0
2009-12-29 15:30:00,36.33,36.34,36.29,36.3,145100.0,20.6277,20.6333,20.605,20.6106,145100.0
2009-12-29 15:40:00,36.3,36.31,36.24,36.26,148000.0,20.6106,20.6163,20.5766,20.5879,148000.0
2009-12-29 15:50:00,36.26,36.31,36.26,36.3,210400.0,20.5879,20.6163,20.5879,20.6106,210400.0
2009-12-30 09:30:00,36.26,36.45,36.22,36.41,47400.0,20.5879,20.6958,20.5652,20.6731,47400.0
2009-12-30 09:40:00,36.4,36.65,36.4,36.49,79400.0,20.6674,20.8094,20.6674,20.7185,79400.0
2009-12-30 09:50:00,36.51,36.68,36.5,36.61,62200.0,20.7299,20.8264,20.7242,20.7866,62200.0
2009-12-30 10:00:00,36.61,36.72,36.58,36.7,37100.0,20.7866,20.8491,20.7696,20.8377,37100.0
2009-12-30 10:10:00,36.71,36.74,36.68,36.71,25000.0,20.8434,20.8605,20.8264,20.8434,25000.0
2009-12-30 10:20:00,36.71,36.71,36.66,36.68,21800.0,20.8434,20.8434,20.815,20.8264,21800.0
2009-12-30 10:30:00,36.7,36.72,36.56,36.58,25800.0,20.8377,20.8491,20.7583,20.7696,25800.0
2009-12-30 10:40:00,36.56,36.62,36.5,36.6,25200.0,20.7583,20.7923,20.7242,20.781,25200.0
2009-12-30 10:50:00,36.6,36.61,36.52,36.57,19400.0,20.781,20.7866,20.7355,20.7639,19400.0
2009-12-30 11:00:00,36.57,36.6,36.55,36.58,22200.0,20.7639,20.781,20.7526,20.7696,22200.0
2009-12-30 11:10:00,36.58,36.63,36.58,36.63,49100.0,20.7696,20.798,20.7696,20.798,49100.0
2009-12-30 11:20:00,36.62,36.67,36.62,36.63,22800.0,20.7923,20.8207,20.7923,20.798,22800.0
2009-12-30 11:30:00,36.64,36.67,36.6,36.67,14800.0,20.8037,20.8207,20.781,20.8207,14800.0
2009-12-30 11:40:00,36.68,36.75,36.67,36.75,25100.0,20.8264,20.8661,20.8207,20.8661,25100.0
2009-12-30 11:50:00,36.75,36.82,36.74,36.81,38000.0,20.8661,20.9059,20.8605,20.9002,38000.0
2009-12-30 12:00:00,36.82,36.89,36.82,36.87,17200.0,20.9059,20.9456,20.9059,20.9343,17200.0
2009-12-30 12:10:00,36.87,36.91,36.86,36.86,24100.0,20.9343,20.957,20.9286,20.9286,24100.0
2009-12-30 12:20:00,36.86,36.92,36.86,36.89,19200.0,20.9286,20.9627,20.9286,20.9456,19200.0
2009-12-30 12:30:00,36.89,36.9,36.85,36.86,54000.0,20.9456,20.9513,20.9229,20.9286,54000.0
2009-12-30 12:40:00,36.87,36.89,36.86,36.89,19000.0,20.9343,20.9456,20.9286,20.9456,19000.0
2009-12-30 12:50:00,36.88,36.89,36.82,36.83,12400.0,20.9399,20.9456,20.9059,20.9116,12400.0
2009-12-30 13:00:00,36.84,36.9,36.77,36.77,16300.0,20.9172,20.9513,20.8775,20.8775,16300.0
2009-12-30 13:10:00,36.77,36.8,36.74,36.74,15600.0,20.8775,20.8945,20.8605,20.8605,15600.0
2009-12-30 13:20:00,36.73,36.74,36.71,36.72,8500.0,20.8548,20.8605,20.8434,20.8491,8500.0
2009-12-30 13:30:00,36.72,36.73,36.7,36.7,17700.0,20.8491,20.8548,20.8377,20.8377,17700.0
2009-12-30 13:40:00,36.7,36.8,36.7,36.8,24700.0,20.8377,20.8945,20.8377,20.8945,24700.0
2009-12-30 13:50:00,36.8,36.82,36.79,36.8,15300.0,20.8945,20.9059,20.8888,20.8945,15300.0
2009-12-30 14:00:00,36.8,36.83,36.77,36.83,19700.0,20.8945,20.9116,20.8775,20.9116,19700.0
2009-12-30 14:10:00,36.82,36.82,36.79,36.79,15500.0,20.9059,20.9059,20.8888,20.8888,15500.0
2009-12-30 14:20:00,36.79,36.85,36.78,36.8,37700.0,20.8888,20.9229,20.8832,20.8945,37700.0
2009-12-30 14:30:00,36.8,36.81,36.78,36.78,22500.0,20.8945,20.9002,20.8832,20.8832,22500.0
2009-12-30 14:40:00,36.79,36.81,36.78,36.8,20700.0,20.8888,20.9002,20.8832,20.8945,20700.0
2009-12-30 14:50:00,36.81,36.81,36.79,36.79,6600.0,20.9002,20.9002,20.8888,20.8888,6600.0
2009-12-30 15:00:00,36.8,36.8,36.74,36.75,18600.0,20.8945,20.8945,20.8605,20.8661,18600.0
2009-12-30 15:10:00,36.75,36.79,36.74,36.75,20700.0,20.8661,20.8888,20.8605,20.8661,20700.0
2009-12-30 15:20:00,36.75,36.75,36.74,36.75,5700.0,20.8661,20.8661,20.8605,20.8661,5700.0
2009-12-30 15:30:00,36.74,36.82,36.74,36.78,33800.0,20.8605,20.9059,20.8605,20.8832,33800.0
2009-12-30 15:40:00,36.78,36.8,36.75,36.8,80700.0,20.8832,20.8945,20.8661,20.8945,80700.0
2009-12-30 15:50:00,36.8,36.85,36.79,36.83,94700.0,20.8945,20.9229,20.8888,20.9116,94700.0
2009-12-31 09:30:00,36.83,37.03,36.78,36.96,29700.0,20.9116,21.0251,20.8832,20.9854,29700.0
2009-12-31 09:40:00,36.93,36.97,36.85,36.88,41900.0,20.9683,20.991,20.9229,20.9399,41900.0
2009-12-31 09:50:00,36.88,37.0,36.82,36.82,24200.0,20.9399,21.0081,20.9059,20.9059,24200.0
2009-12-31 10:00:00,36.82,36.82,36.63,36.69,52000.0,20.9059,20.9059,20.798,20.8321,52000.0
2009-12-31 10:10:00,36.69,36.69,36.46,36.46,43600.0,20.8321,20.8321,20.7015,20.7015,43600.0
2009-12-31 10:20:00,36.45,36.5,36.42,36.5,45000.0,20.6958,20.7242,20.6788,20.7242,45000.0
2009-12-31 10:30:00,36.49,36.58,36.46,36.49,35300.0,20.7185,20.7696,20.7015,20.7185,35300.0
2009-12-31 10:40:00,36.5,36.5,36.44,36.5,18300.0,20.7242,20.7242,20.6901,20.7242,18300.0
2009-12-31 10:50:00,36.49,36.5,36.48,36.5,18500.0,20.7185,20.7242,20.7128,20.7242,18500.0
2009-12-31 11:00:00,36.49,36.5,36.36,36.36,29600.0,20.7185,20.7242,20.6447,20.6447,29600.0
2009-12-31 11:10:00,36.36,36.39,36.25,36.28,68500.0,20.6447,20.6617,20.5822,20.5993,68500.0
2009-12-31 11:20:00,36.28,36.34,36.28,36.33,12400.0,20.5993,20.6333,20.5993,20.6277,12400.0
2009-12-31 11:30:00,36.34,36.45,36.34,36.45,18100.0,20.6333,20.6958,20.6333,20.6958,18100.0
2009-12-31 11:40:00,36.47,36.5,36.46,36.5,13600.0,20.7072,20.7242,20.7015,20.7242,13600.0
2009-12-31 11:50:00,36.5,36.58,36.5,36.54,21000.0,20.7242,20.7696,20.7242,20.7469,21000.0
2009-12-31 12:00:00,36.54,36.55,36.5,36.53,19200.0,20.7469,20.7526,20.7242,20.7412,19200.0
2009-12-31 12:10:00,36.54,36.56,36.52,36.56,9500.0,20.7469,20.7583,20.7355,20.7583,9500.0
2009-12-31 12:20:00,36.55,36.56,36.53,36.56,9300.0,20.7526,20.7583,20.7412,20.7583,9300.0
2009-12-31 12:30:00,36.56,36.61,36.56,36.6,20400.0,20.7583,20.7866,20.7583,20.781,20400.0
2009-12-31 12:40:00,36.6,36.65,36.6,36.62,35700.0,20.781,20.8094,20.781,20.7923,35700.0
2009-12-31 12:50:00,36.61,36.68,36.61,36.65,17900.0,20.7866,20.8264,20.7866,20.8094,17900.0
2009-12-31 13:00:00,36.65,36.73,36.65,36.7,50900.0,20.8094,20.8548,20.8094,20.8377,50900.0
2009-12-31 13:10:00,36.7,36.7,36.55,36.58,18100.0,20.8377,20.8377,20.7526,20.7696,18100.0
2009-12-31 13:20:00,36.58,36.63,36.57,36.62,9400.0,20.7696,20.798,20.7639,20.7923,9400.0
2009-12-31 13:30:00,36.62,36.66,36.61,36.66,10100.0,20.7923,20.815,20.7866,20.815,10100.0
2009-12-31 13:40:00,36.65,36.65,36.61,36.61,6300.0,20.8094,20.8094,20.7866,20.7866,6300.0
2009-12-31 13:50:00,36.62,36.62,36.58,36.6,5600.0,20.7923,20.7923,20.7696,20.781,5600.0
2009-12-31 14:00:00,36.59,36.63,36.59,36.62,9700.0,20.7753,20.798,20.7753,20.7923,9700.0
2009-12-31 14:10:00,36.61,36.61,36.57,36.58,21400.0,20.7866,20.7866,20.7639,20.7696,21400.0
2009-12-31 14:20:00,36.58,36.58,36.55,36.56,21000.0,20.7696,20.7696,20.7526,20.7583,21000.0
2009-12-31 14:30:00,36.55,36.56,36.49,36.51,45000.0,20.7526,20.7583,20.7185,20.7299,45000.0
2009-12-31 14:40:00,36.51,36.53,36.49,36.5,21300.0,20.7299,20.7412,20.7185,20.7242,21300.0
2009-12-31 14:50:00,36.49,36.49,36.43,36.43,40400.0,20.7185,20.7185,20.6844,20.6844,40400.0
2009-12-31 15:00:00,36.44,36.45,36.42,36.44,34900.0,20.6901,20.6958,20.6788,20.6901,34900.0
2009-12-31 15:10:00,36.44,36.48,36.43,36.46,40900.0,20.6901,20.7128,20.6844,20.7015,40900.0
2009-12-31 15:20:00,36.46,36.46,36.44,36.45,65300.0,20.7015,20.7015,20.6901,20.6958,65300.0
2009-12-31 15:30:00,36.44,36.45,36.35,36.36,141600.0,20.6901,20.6958,20.639,20.6447,141600.0
2009-12-31 15:40:00,36.36,36.36,36.22,36.3,113700.0,20.6447,20.6447,20.5652,20.6106,113700.0
2009-12-31 15:50:00,36.29,36.29,36.16,36.16,288000.0,20.605,20.605,20.5311,20.5311,288000.0
2010-01-04 09:30:00,36.61,37.07,36.57,37.06,116800.0,20.7866,21.0478,20.7639,21.0421,116800.0
2010-01-04 09:40:00,37.05,37.28,37.05,37.17,183100.0,21.0365,21.1671,21.0365,21.1046,183100.0
2010-01-04 09:50:00,37.16,37.21,36.94,37.17,115700.0,21.0989,21.1273,20.974,21.1046,115700.0
2010-01-04 10:00:00,37.19,37.26,37.06,37.17,65700.0,21.116,21.1557,21.0421,21.1046,65700.0
2010-01-04 10:10:00,37.15,37.15,37.02,37.03,38800.0,21.0932,21.0932,21.0194,21.0251,38800.0
2010-01-04 10:20:00,37.04,37.21,37.04,37.17,67700.0,21.0308,21.1273,21.0308,21.1046,67700.0
2010-01-04 10:30:00,37.15,37.3,37.14,37.29,53600.0,21.0932,21.1784,21.0876,21.1727,53600.0
2010-01-04 10:40:00,37.28,37.32,37.25,37.31,49100.0,21.1671,21.1898,21.15,21.1841,49100.0
2010-01-04 10:50:00,37.31,37.37,37.27,37.27,65900.0,21.1841,21.2182,21.1614,21.1614,65900.0
2010-01-04 11:00:00,37.28,37.34,37.26,37.27,55700.0,21.1671,21.2011,21.1557,21.1614,55700.0
2010-01-04 11:10:00,37.26,37.26,37.21,37.26,38200.0,21.1557,21.1557,21.1273,21.1557,38200.0
2010-01-04 11:20:00,37.26,37.32,37.24,37.31,47300.0,21.1557,21.1898,21.1443,21.1841,47300.0
2010-01-04 11:30:00,37.32,37.33,37.25,37.26,41800.0,21.1898,21.1954,21.15,21.1557,41800.0
2010-01-04 11:40:00,37.26,37.35,37.26,37.32,55800.0,21.1557,21.2068,21.1557,21.1898,55800.0
2010-01-04 11:50:00,37.33,37.36,37.25,37.25,38800.0,21.1954,21.2125,21.15,21.15,38800.0
2010-01-04 12:00:00,37.27,37.28,37.2,37.24,42900.0,21.1614,21.1671,21.1216,21.1443,42900.0
2010-01-04 12:10:00,37.24,37.27,37.21,37.23,24600.0,21.1443,21.1614,21.1273,21.1387,24600.0
2010-01-04 12:20:00,37.23,37.27,37.22,37.25,46100.0,21.1387,21.1614,21.133,21.15,46100.0
2010-01-04 12:30:00,37.25,37.28,37.24,37.25,27600.0,21.15,21.1671,21.1443,21.15,27600.0
2010-01-04 12:40:00,37.25,37.28,37.15,37.15,159900.0,21.15,21.1671,21.0932,21.0932,159900.0
2010-01-04 12:50:00,37.15,37.21,37.15,37.19,87600.0,21.0932,21.1273,21.0932,21.116,87600.0
2010-01-04 13:00:00,37.19,37.24,37.17,37.22,88500.0,21.116,21.1443,21.1046,21.133,88500.0
2010-01-04 13:10:00,37.23,37.24,37.17,37.2,17500.0,21.1387,21.1443,21.1046,21.1216,17500.0
2010-01-04 13:20:00,37.21,37.24,37.18,37.21,38000.0,21.1273,21.1443,21.1103,21.1273,38000.0
2010-01-04 13:30:00,37.21,37.23,37.19,37.22,20000.0,21.1273,21.1387,21.116,21.133,20000.0
2010-01-04 13:40:00,37.22,37.24,37.13,37.13,74500.0,21.133,21.1443,21.0819,21.0819,74500.0
2010-01-04 13:50:00,37.14,37.14,36.98,37.0,112200.0,21.0876,21.0876,20.9967,21.0081,112200.0
2010-01-04 14:00:00,37.0,37.04,36.99,37.0,27300.0,21.0081,21.0308,21.0024,21.0081,27300.0
2010-01-04 14:10:00,37.0,37.05,36.99,37.0,37500.0,21.0081,21.0365,21.0024,21.0081,37500.0
2010-01-04 14:20:00,37.0,37.02,36.97,37.0,46200.0,21.0081,21.0194,20.991,21.0081,46200.0
2010-01-04 14:30:00,36.99,37.01,36.98,37.0,69600.0,21.0024,21.0138,20.9967,21.0081,69600.0
2010-01-04 14:40:00,37.0,37.07,37.0,37.03,23100.0,21.0081,21.0478,21.0081,21.0251,23100.0
2010-01-04 14:50:00,37.02,37.03,36.98,36.99,57800.0,21.0194,21.0251,20.9967,21.0024,57800.0
2010-01-04 15:00:00,36.98,37.04,36.96,37.0,101100.0,20.9967,21.0308,20.9854,21.0081,101100.0
2010-01-04 15:10:00,37.0,37.01,36.94,36.96,48500.0,21.0081,21.0138,20.974,20.9854,48500.0
2010-01-04 15:20:00,36.97,36.99,36.89,36.9,146000.0,20.991,21.0024,20.9456,20.9513,146000.0
2010-01-04 15:30:00,36.89,36.94,36.82,36.83,128400.0,20.9456,20.974,20.9059,20.9116,128400.0
2010-01-04 15:40:00,36.82,36.88,36.79,36.88,84600.0,20.9059,20.9399,20.8888,20.9399,84600.0
2010-01-04 15:50:00,36.87,36.93,36.87,36.93,155000.0,20.9343,20.9683,20.9343,20.9683,155000.0
2010-01-05 09:30:00,36.85,36.93,36.46,36.58,91700.0,20.9229,20.9683,20.7015,20.7696,91700.0
2010-01-05 09:40:00,36.57,36.67,36.47,36.64,51300.0,20.7639,20.8207,20.7072,20.8037,51300.0
2010-01-05 09:50:00,36.66,36.73,36.56,36.58,98800.0,20.815,20.8548,20.7583,20.7696,98800.0
2010-01-05 10:00:00,36.54,36.71,36.42,36.62,58500.0,20.7469,20.8434,20.6788,20.7923,58500.0
2010-01-05 10:10:00,36.62,36.74,36.58,36.69,88900.0,20.7923,20.8605,20.7696,20.8321,88900.0
2010-01-05 10:20:00,36.68,36.9,36.68,36.79,110000.0,20.8264,20.9513,20.8264,20.8888,110000.0
2010-01-05 10:30:00,36.77,36.92,36.76,36.82,61100.0,20.8775,20.9627,20.8718,20.9059,61100.0
2010-01-05 10:40:00,36.83,36.91,36.74,36.74,31000.0,20.9116,20.957,20.8605,20.8605,31000.0
2010-01-05 10:50:00,36.72,36.78,36.64,36.68,32200.0,20.8491,20.8832,20.8037,20.8264,32200.0
2010-01-05 11:00:00,36.67,36.74,36.65,36.73,16300.0,20.8207,20.8605,20.8094,20.8548,16300.0
2010-01-05 11:10:00,36.72,36.72,36.52,36.54,27100.0,20.8491,20.8491,20.7355,20.7469,27100.0
2010-01-05 11:20:00,36.52,36.58,36.49,36.57,39000.0,20.7355,20.7696,20.7185,20.7639,39000.0
2010-01-05 11:30:00,36.57,36.6,36.49,36.52,23600.0,20.7639,20.781,20.7185,20.7355,23600.0
2010-01-05 11:40:00,36.52,36.6,36.51,36.6,14000.0,20.7355,20.781,20.7299,20.781,14000.0
2010-01-05 11:50:00,36.61,36.61,36.58,36.6,8200.0,20.7866,20.7866,20.7696,20.781,8200.0
2010-01-05 12:00:00,36.59,36.6,36.57,36.58,19000.0,20.7753,20.781,20.7639,20.7696,19000.0
2010-01-05 12:10:00,36.58,36.61,36.57,36.61,10900.0,20.7696,20.7866,20.7639,20.7866,10900.0
2010-01-05 12:20:00,36.61,36.63,36.6,36.61,18500.0,20.7866,20.798,20.781,20.7866,18500.0
2010-01-05 12:30:00,36.6,36.6,36.52,36.53,23600.0,20.781,20.781,20.7355,20.7412,23600.0
2010-01-05 12:40:00,36.53,36.53,36.47,36.47,59000.0,20.7412,20.7412,20.7072,20.7072,59000.0
2010-01-05 12:50:00,36.48,36.5,36.38,36.5,35000.0,20.7128,20.7242,20.6561,20.7242,35000.0
2010-01-05 13:00:00,36.5,36.5,36.44,36.48,21700.0,20.7242,20.7242,20.6901,20.7128,21700.0
2010-01-05 13:10:00,36.47,36.48,36.44,36.45,18800.0,20.7072,20.7128,20.6901,20.6958,18800.0
2010-01-05 13:20:00,36.44,36.45,36.41,36.45,26900.0,20.6901,20.6958,20.6731,20.6958,26900.0
2010-01-05 13:30:00,36.44,36.46,36.4,36.41,39000.0,20.6901,20.7015,20.6674,20.6731,39000.0
2010-01-05 13:40:00,36.41,36.52,36.41,36.47,35600.0,20.6731,20.7355,20.6731,20.7072,35600.0
2010-01-05 13:50:00,36.47,36.48,36.39,36.47,25300.0,20.7072,20.7128,20.6617,20.7072,25300.0
2010-01-05 14:00:00,36.47,36.51,36.41,36.41,27900.0,20.7072,20.7299,20.6731,20.6731,27900.0
2010-01-05 14:10:00,36.42,36.45,36.36,36.36,40200.0,20.6788,20.6958,20.6447,20.6447,40200.0
2010-01-05 14:20:00,36.36,36.36,36.27,36.32,48100.0,20.6447,20.6447,20.5936,20.622,48100.0
2010-01-05 14:30:00,36.33,36.35,36.32,36.35,213000.0,20.6277,20.639,20.622,20.639,213000.0
2010-01-05 14:40:00,36.35,36.45,36.34,36.44,108600.0,20.639,20.6958,20.6333,20.6901,108600.0
2010-01-05 14:50:00,36.44,36.5,36.42,36.5,36800.0,20.6901,20.7242,20.6788,20.7242,36800.0
2010-01-05 15:00:00,36.5,36.57,36.47,36.56,79600.0,20.7242,20.7639,20.7072,20.7583,79600.0
2010-01-05 15:10:00,36.56,36.57,36.52,36.55,28400.0,20.7583,20.7639,20.7355,20.7526,28400.0
2010-01-05 15:20:00,36.55,36.55,36.47,36.49,75700.0,20.7526,20.7526,20.7072,20.7185,75700.0
2010-01-05 15:30:00,36.49,36.55,36.49,36.55,52900.0,20.7185,20.7526,20.7185,20.7526,52900.0
2010-01-05 15:40:00,36.54,36.56,36.51,36.51,102500.0,20.7469,20.7583,20.7299,20.7299,102500.0
2010-01-05 15:50:00,36.52,36.54,36.47,36.5,141700.0,20.7355,20.7469,20.7072,20.7242,141700.0
2010-01-06 09:30:00,36.4,36.54,36.27,36.47,130600.0,20.6674,20.7469,20.5936,20.7072,130600.0
2010-01-06 09:40:00,36.47,36.65,36.45,36.6,188000.0,20.7072,20.8094,20.6958,20.781,188000.0
2010-01-06 09:50:00,36.61,36.62,36.4,36.54,82800.0,20.7866,20.7923,20.6674,20.7469,82800.0
2010-01-06 10:00:00,36.54,36.7,36.5,36.7,112900.0,20.7469,20.8377,20.7242,20.8377,112900.0
2010-01-06 10:10:00,36.69,36.77,36.61,36.75,96500.0,20.8321,20.8775,20.7866,20.8661,96500.0
2010-01-06 10:20:00,36.74,36.74,36.56,36.68,38100.0,20.8605,20.8605,20.7583,20.8264,38100.0
2010-01-06 10:30:00,36.67,36.7,36.55,36.61,34700.0,20.8207,20.8377,20.7526,20.7866,34700.0
2010-01-06 10:40:00,36.59,36.69,36.57,36.69,27700.0,20.7753,20.8321,20.7639,20.8321,27700.0
2010-01-06 10:50:00,36.7,36.75,36.69,36.74,12600.0,20.8377,20.8661,20.8321,20.8605,12600.0
2010-01-06 11:00:00,36.73,36.75,36.73,36.75,38400.0,20.8548,20.8661,20.8548,20.8661,38400.0
2010-01-06 11:10:00,36.75,36.83,36.74,36.82,83700.0,20.8661,20.9116,20.8605,20.9059,83700.0
2010-01-06 11:20:00,36.81,36.83,36.77,36.82,37700.0,20.9002,20.9116,20.8775,20.9059,37700.0
2010-01-06 11:30:00,36.82,36.82,36.77,36.79,13400.0,20.9059,20.9059,20.8775,20.8888,13400.0
2010-01-06 11:40:00,36.79,36.8,36.72,36.72,17900.0,20.8888,20.8945,20.8491,20.8491,17900.0
2010-01-06 11:50:00,36.72,36.73,36.66,36.69,62000.0,20.8491,20.8548,20.815,20.8321,62000.0
2010-01-06 12:00:00,36.69,36.71,36.61,36.63,77900.0,20.8321,20.8434,20.7866,20.798,77900.0
2010-01-06 12:10:00,36.62,36.66,36.57,36.66,74900.0,20.7923,20.815,20.7639,20.815,74900.0
2010-01-06 12:20:00,36.67,36.68,36.57,36.57,94800.0,20.8207,20.8264,20.7639,20.7639,94800.0
2010-01-06 12:30:00,36.57,36.66,36.56,36.64,29900.0,20.7639,20.815,20.7583,20.8037,29900.0
2010-01-06 12:40:00,36.64,36.72,36.64,36.69,24100.0,20.8037,20.8491,20.8037,20.8321,24100.0
2010-01-06 12:50:00,36.7,36.74,36.66,36.67,18900.0,20.8377,20.8605,20.815,20.8207,18900.0
2010-01-06 13:00:00,36.68,36.71,36.61,36.62,21200.0,20.8264,20.8434,20.7866,20.7923,21200.0
2010-01-06 13:10:00,36.62,36.65,36.59,36.6,14000.0,20.7923,20.8094,20.7753,20.781,14000.0
2010-01-06 13:20:00,36.61,36.61,36.57,36.58,9800.0,20.7866,20.7866,20.7639,20.7696,9800.0
2010-01-06 13:30:00,36.59,36.59,36.53,36.55,29600.0,20.7753,20.7753,20.7412,20.7526,29600.0
2010-01-06 13:40:00,36.53,36.56,36.5,36.51,21300.0,20.7412,20.7583,20.7242,20.7299,21300.0
2010-01-06 13:50:00,36.51,36.51,36.41,36.44,33200.0,20.7299,20.7299,20.6731,20.6901,33200.0
2010-01-06 14:00:00,36.43,36.52,36.43,36.51,43300.0,20.6844,20.7355,20.6844,20.7299,43300.0
2010-01-06 14:10:00,36.5,36.51,36.43,36.43,32900.0,20.7242,20.7299,20.6844,20.6844,32900.0
2010-01-06 14:20:00,36.44,36.46,36.41,36.45,16500.0,20.6901,20.7015,20.6731,20.6958,16500.0
2010-01-06 14:30:00,36.47,36.64,36.47,36.53,100000.0,20.7072,20.8037,20.7072,20.7412,100000.0
2010-01-06 14:40:00,36.53,36.59,36.52,36.56,37000.0,20.7412,20.7753,20.7355,20.7583,37000.0
2010-01-06 14:50:00,36.56,36.59,36.56,36.59,13100.0,20.7583,20.7753,20.7583,20.7753,13100.0
2010-01-06 15:00:00,36.58,36.59,36.46,36.46,43900.0,20.7696,20.7753,20.7015,20.7015,43900.0
2010-01-06 15:10:00,36.45,36.5,36.44,36.45,29300.0,20.6958,20.7242,20.6901,20.6958,29300.0
2010-01-06 15:20:00,36.44,36.52,36.4,36.51,37900.0,20.6901,20.7355,20.6674,20.7299,37900.0
2010-01-06 15:30:00,36.52,36.53,36.43,36.43,68800.0,20.7355,20.7412,20.6844,20.6844,68800.0
2010-01-06 15:40:00,36.43,36.45,36.29,36.32,88200.0,20.6844,20.6958,20.605,20.622,88200.0
2010-01-06 15:50:00,36.32,36.4,36.27,36.37,251500.0,20.622,20.6674,20.5936,20.6504,251500.0
2010-01-07 09:30:00,36.21,36.34,36.11,36.32,62300.0,20.5595,20.6333,20.5027,20.622,62300.0
2010-01-07 09:40:00,36.33,36.37,36.04,36.12,61700.0,20.6277,20.6504,20.463,20.5084,61700.0
2010-01-07 09:50:00,36.14,36.14,35.77,35.78,138500.0,20.5198,20.5198,20.3097,20.3154,138500.0
2010-01-07 10:00:00,35.79,36.14,35.73,36.13,96600.0,20.3211,20.5198,20.287,20.5141,96600.0
2010-01-07 10:10:00,36.14,36.25,36.09,36.09,64700.0,20.5198,20.5822,20.4914,20.4914,64700.0
2010-01-07 10:20:00,36.1,36.22,36.04,36.2,32200.0,20.4971,20.5652,20.463,20.5538,32200.0
2010-01-07 10:30:00,36.2,36.29,36.2,36.24,32400.0,20.5538,20.605,20.5538,20.5766,32400.0
2010-01-07 10:40:00,36.23,36.46,36.23,36.42,35600.0,20.5709,20.7015,20.5709,20.6788,35600.0
2010-01-07 10:50:00,36.41,36.49,36.36,36.48,66300.0,20.6731,20.7185,20.6447,20.7128,66300.0
2010-01-07 11:00:00,36.46,36.52,36.45,36.5,44700.0,20.7015,20.7355,20.6958,20.7242,44700.0
2010-01-07 11:10:00,36.5,36.59,36.49,36.57,51300.0,20.7242,20.7753,20.7185,20.7639,51300.0
2010-01-07 11:20:00,36.59,36.62,36.45,36.46,50600.0,20.7753,20.7923,20.6958,20.7015,50600.0
2010-01-07 11:30:00,36.46,36.51,36.44,36.46,32000.0,20.7015,20.7299,20.6901,20.7015,32000.0
2010-01-07 11:40:00,36.46,36.51,36.44,36.46,47300.0,20.7015,20.7299,20.6901,20.7015,47300.0
2010-01-07 11:50:00,36.47,36.47,36.38,36.38,34100.0,20.7072,20.7072,20.6561,20.6561,34100.0
2010-01-07 12:00:00,36.38,36.41,36.34,36.35,21600.0,20.6561,20.6731,20.6333,20.639,21600.0
2010-01-07 12:10:00,36.35,36.52,36.35,36.5,58200.0,20.639,20.7355,20.639,20.7242,58200.0
2010-01-07 12:20:00,36.51,36.53,36.44,36.49,30700.0,20.7299,20.7412,20.6901,20.7185,30700.0
2010-01-07 12:30:00,36.49,36.53,36.42,36.43,23300.0,20.7185,20.7412,20.6788,20.6844,23300.0
2010-01-07 12:40:00,36.43,36.5,36.38,36.44,66300.0,20.6844,20.7242,20.6561,20.6901,66300.0
2010-01-07 12:50:00,36.45,36.56,36.45,36.45,52500.0,20.6958,20.7583,20.6958,20.6958,52500.0
2010-01-07 13:00:00,36.45,36.46,36.4,36.43,24900.0,20.6958,20.7015,20.6674,20.6844,24900.0
2010-01-07 13:10:00,36.42,36.48,36.4,36.45,55300.0,20.6788,20.7128,20.6674,20.6958,55300.0
2010-01-07 13:20:00,36.44,36.57,36.43,36.54,25700.0,20.6901,20.7639,20.6844,20.7469,25700.0
2010-01-07 13:30:00,36.54,36.56,36.52,36.54,14000.0,20.7469,20.7583,20.7355,20.7469,14000.0
2010-01-07 13:40:00,36.55,36.55,36.52,36.53,10600.0,20.7526,20.7526,20.7355,20.7412,10600.0
2010-01-07 13:50:00,36.52,36.54,36.49,36.51,21600.0,20.7355,20.7469,20.7185,20.7299,21600.0
2010-01-07 14:00:00,36.51,36.55,36.48,36.54,52000.0,20.7299,20.7526,20.7128,20.7469,52000.0
2010-01-07 14:10:00,36.53,36.57,36.51,36.53,22100.0,20.7412,20.7639,20.7299,20.7412,22100.0
2010-01-07 14:20:00,36.53,36.56,36.48,36.52,54900.0,20.7412,20.7583,20.7128,20.7355,54900.0
2010-01-07 14:30:00,36.53,36.62,36.52,36.59,43600.0,20.7412,20.7923,20.7355,20.7753,43600.0
2010-01-07 14:40:00,36.6,36.6,36.53,36.57,23300.0,20.781,20.781,20.7412,20.7639,23300.0
2010-01-07 14:50:00,36.57,36.58,36.49,36.53,42500.0,20.7639,20.7696,20.7185,20.7412,42500.0
2010-01-07 15:00:00,36.52,36.54,36.45,36.52,112200.0,20.7355,20.7469,20.6958,20.7355,112200.0
2010-01-07 15:10:00,36.53,36.61,36.52,36.53,57600.0,20.7412,20.7866,20.7355,20.7412,57600.0
2010-01-07 15:20:00,36.53,36.6,36.52,36.54,31800.0,20.7412,20.781,20.7355,20.7469,31800.0
2010-01-07 15:30:00,36.54,36.61,36.53,36.6,41200.0,20.7469,20.7866,20.7412,20.781,41200.0
2010-01-07 15:40:00,36.6,36.61,36.48,36.51,123300.0,20.781,20.7866,20.7128,20.7299,123300.0
2010-01-07 15:50:00,36.51,36.64,36.5,36.57,283400.0,20.7299,20.8037,20.7242,20.7639,283400.0
2010-01-08 09:30:00,36.47,36.93,36.34,36.68,75500.0,20.7072,20.9683,20.6333,20.8264,75500.0
2010-01-08 09:40:00,36.65,36.66,36.41,36.65,73200.0,20.8094,20.815,20.6731,20.8094,73200.0
2010-01-08 09:50:00,36.65,36.87,36.54,36.87,81600.0,20.8094,20.9343,20.7469,20.9343,81600.0
2010-01-08 10:00:00,36.87,36.99,36.78,36.94,122600.0,20.9343,21.0024,20.8832,20.974,122600.0
2010-01-08 10:10:00,36.94,37.16,36.92,36.96,114500.0,20.974,21.0989,20.9627,20.9854,114500.0
2010-01-08 10:20:00,36.96,37.09,36.92,36.99,34300.0,20.9854,21.0592,20.9627,21.0024,34300.0
2010-01-08 10:30:00,36.97,36.99,36.85,36.92,49800.0,20.991,21.0024,20.9229,20.9627,49800.0
2010-01-08 10:40:00,36.91,36.92,36.55,36.6,51500.0,20.957,20.9627,20.7526,20.781,51500.0
2010-01-08 10:50:00,36.61,36.89,36.57,36.88,38800.0,20.7866,20.9456,20.7639,20.9399,38800.0
2010-01-08 11:00:00,36.87,36.87,36.71,36.76,43600.0,20.9343,20.9343,20.8434,20.8718,43600.0
2010-01-08 11:10:00,36.76,36.76,36.62,36.66,42400.0,20.8718,20.8718,20.7923,20.815,42400.0
2010-01-08 11:20:00,36.66,36.73,36.61,36.63,48600.0,20.815,20.8548,20.7866,20.798,48600.0
2010-01-08 11:30:00,36.63,36.64,36.58,36.58,22500.0,20.798,20.8037,20.7696,20.7696,22500.0
2010-01-08 11:40:00,36.58,36.68,36.54,36.64,38500.0,20.7696,20.8264,20.7469,20.8037,38500.0
2010-01-08 11:50:00,36.64,36.66,36.58,36.61,27600.0,20.8037,20.815,20.7696,20.7866,27600.0
2010-01-08 12:00:00,36.61,36.61,36.56,36.56,27500.0,20.7866,20.7866,20.7583,20.7583,27500.0
2010-01-08 12:10:00,36.56,36.56,36.49,36.52,52300.0,20.7583,20.7583,20.7185,20.7355,52300.0
2010-01-08 12:20:00,36.5,36.56,36.48,36.51,27000.0,20.7242,20.7583,20.7128,20.7299,27000.0
2010-01-08 12:30:00,36.5,36.58,36.5,36.58,18100.0,20.7242,20.7696,20.7242,20.7696,18100.0
2010-01-08 12:40:00,36.57,36.64,36.56,36.57,15900.0,20.7639,20.8037,20.7583,20.7639,15900.0
2010-01-08 12:50:00,36.57,36.65,36.56,36.64,13100.0,20.7639,20.8094,20.7583,20.8037,13100.0
2010-01-08 13:00:00,36.64,36.76,36.64,36.71,25100.0,20.8037,20.8718,20.8037,20.8434,25100.0
2010-01-08 13:10:00,36.7,36.76,36.67,36.69,59300.0,20.8377,20.8718,20.8207,20.8321,59300.0
2010-01-08 13:20:00,36.68,36.76,36.68,36.74,20300.0,20.8264,20.8718,20.8264,20.8605,20300.0
2010-01-08 13:30:00,36.74,36.96,36.73,36.9,92300.0,20.8605,20.9854,20.8548,20.9513,92300.0
2010-01-08 13:40:00,36.89,36.89,36.79,36.8,36300.0,20.9456,20.9456,20.8888,20.8945,36300.0
2010-01-08 13:50:00,36.79,36.83,36.77,36.81,42500.0,20.8888,20.9116,20.8775,20.9002,42500.0
2010-01-08 14:00:00,36.8,36.98,36.79,36.97,59800.0,20.8945,20.9967,20.8888,20.991,59800.0
2010-01-08 14:10:00,36.97,37.0,36.91,36.92,25400.0,20.991,21.0081,20.957,20.9627,25400.0
2010-01-08 14:20:00,36.91,36.95,36.89,36.93,14200.0,20.957,20.9797,20.9456,20.9683,14200.0
2010-01-08 14:30:00,36.93,36.95,36.9,36.95,18400.0,20.9683,20.9797,20.9513,20.9797,18400.0
2010-01-08 14:40:00,36.96,37.07,36.95,37.06,112400.0,20.9854,21.0478,20.9797,21.0421,112400.0
2010-01-08 14:50:00,37.05,37.09,37.01,37.09,57200.0,21.0365,21.0592,21.0138,21.0592,57200.0
2010-01-08 15:00:00,37.08,37.12,37.04,37.11,57700.0,21.0535,21.0762,21.0308,21.0705,57700.0
2010-01-08 15:10:00,37.11,37.18,37.1,37.13,139400.0,21.0705,21.1103,21.0649,21.0819,139400.0
2010-01-08 15:20:00,37.13,37.13,37.08,37.11,63100.0,21.0819,21.0819,21.0535,21.0705,63100.0
2010-01-08 15:30:00,37.11,37.12,36.98,37.09,118300.0,21.0705,21.0762,20.9967,21.0592,118300.0
2010-01-08 15:40:00,37.09,37.15,37.05,37.1,105000.0,21.0592,21.0932,21.0365,21.0649,105000.0
2010-01-08 15:50:00,37.1,37.14,37.05,37.14,189400.0,21.0649,21.0876,21.0365,21.0876,189400.0
2010-01-11 09:30:00,37.2,37.41,37.15,37.26,97100.0,21.1216,21.2409,21.0932,21.1557,97100.0
2010-01-11 09:40:00,37.26,37.26,37.06,37.25,82800.0,21.1557,21.1557,21.0421,21.15,82800.0
2010-01-11 09:50:00,37.25,37.26,37.17,37.19,103800.0,21.15,21.1557,21.1046,21.116,103800.0
2010-01-11 10:00:00,37.15,37.23,36.82,36.83,91800.0,21.0932,21.1387,20.9059,20.9116,91800.0
2010-01-11 10:10:00,36.84,36.84,36.6,36.78,102100.0,20.9172,20.9172,20.781,20.8832,102100.0
2010-01-11 10:20:00,36.81,36.88,36.75,36.83,34500.0,20.9002,20.9399,20.8661,20.9116,34500.0
2010-01-11 10:30:00,36.84,36.87,36.72,36.81,53100.0,20.9172,20.9343,20.8491,20.9002,53100.0
2010-01-11 10:40:00,36.8,36.81,36.72,36.78,27000.0,20.8945,20.9002,20.8491,20.8832,27000.0
2010-01-11 10:50:00,36.8,36.82,36.71,36.73,34900.0,20.8945,20.9059,20.8434,20.8548,34900.0
2010-01-11 11:00:00,36.72,36.73,36.47,36.48,63000.0,20.8491,20.8548,20.7072,20.7128,63000.0
2010-01-11 11:10:00,36.48,36.48,36.35,36.48,47900.0,20.7128,20.7128,20.639,20.7128,47900.0
2010-01-11 11:20:00,36.46,36.53,36.45,36.5,21400.0,20.7015,20.7412,20.6958,20.7242,21400.0
2010-01-11 11:30:00,36.5,36.66,36.49,36.61,78300.0,20.7242,20.815,20.7185,20.7866,78300.0
2010-01-11 11:40:00,36.61,36.62,36.51,36.57,45000.0,20.7866,20.7923,20.7299,20.7639,45000.0
2010-01-11 11:50:00,36.58,36.69,36.58,36.67,16800.0,20.7696,20.8321,20.7696,20.8207,16800.0
2010-01-11 12:00:00,36.69,36.8,36.69,36.8,21900.0,20.8321,20.8945,20.8321,20.8945,21900.0
2010-01-11 12:10:00,36.78,36.82,36.76,36.77,15700.0,20.8832,20.9059,20.8718,20.8775,15700.0
2010-01-11 12:20:00,36.77,36.84,36.75,36.84,14000.0,20.8775,20.9172,20.8661,20.9172,14000.0
2010-01-11 12:30:00,36.84,36.86,36.77,36.78,10800.0,20.9172,20.9286,20.8775,20.8832,10800.0
2010-01-11 12:40:00,36.77,36.77,36.59,36.62,39500.0,20.8775,20.8775,20.7753,20.7923,39500.0
2010-01-11 12:50:00,36.63,36.73,36.59,36.73,64800.0,20.798,20.8548,20.7753,20.8548,64800.0
2010-01-11 13:00:00,36.72,36.72,36.61,36.67,13000.0,20.8491,20.8491,20.7866,20.8207,13000.0
2010-01-11 13:10:00,36.66,36.67,36.61,36.67,11200.0,20.815,20.8207,20.7866,20.8207,11200.0
2010-01-11 13:20:00,36.67,36.76,36.67,36.71,21700.0,20.8207,20.8718,20.8207,20.8434,21700.0
2010-01-11 13:30:00,36.71,36.72,36.69,36.71,6600.0,20.8434,20.8491,20.8321,20.8434,6600.0
2010-01-11 13:40:00,36.72,36.76,36.7,36.71,15600.0,20.8491,20.8718,20.8377,20.8434,15600.0
2010-01-11 13:50:00,36.72,36.73,36.68,36.68,10400.0,20.8491,20.8548,20.8264,20.8264,10400.0
2010-01-11 14:00:00,36.68,36.72,36.62,36.71,26900.0,20.8264,20.8491,20.7923,20.8434,26900.0
2010-01-11 14:10:00,36.71,36.75,36.67,36.74,22900.0,20.8434,20.8661,20.8207,20.8605,22900.0
2010-01-11 14:20:00,36.75,36.79,36.74,36.74,17800.0,20.8661,20.8888,20.8605,20.8605,17800.0
2010-01-11 14:30:00,36.74,36.78,36.7,36.78,22400.0,20.8605,20.8832,20.8377,20.8832,22400.0
2010-01-11 14:40:00,36.77,36.81,36.74,36.75,31600.0,20.8775,20.9002,20.8605,20.8661,31600.0
2010-01-11 14:50:00,36.75,36.83,36.74,36.79,27200.0,20.8661,20.9116,20.8605,20.8888,27200.0
2010-01-11 15:00:00,36.79,36.93,36.78,36.91,50900.0,20.8888,20.9683,20.8832,20.957,50900.0
2010-01-11 15:10:00,36.87,36.92,36.78,36.92,58400.0,20.9343,20.9627,20.8832,20.9627,58400.0
2010-01-11 15:20:00,36.91,36.98,36.85,36.98,86200.0,20.957,20.9967,20.9229,20.9967,86200.0
2010-01-11 15:30:00,36.98,37.01,36.94,37.0,65200.0,20.9967,21.0138,20.974,21.0081,65200.0
2010-01-11 15:40:00,37.0,37.05,37.0,37.05,112800.0,21.0081,21.0365,21.0081,21.0365,112800.0
2010-01-11 15:50:00,37.04,37.06,36.94,36.96,225200.0,21.0308,21.0421,20.974,20.9854,225200.0
2010-01-12 09:30:00,36.71,36.76,36.14,36.34,76100.0,20.8434,20.8718,20.5198,20.6333,76100.0
2010-01-12 09:40:00,36.28,36.29,35.98,36.07,124800.0,20.5993,20.605,20.4289,20.48,124800.0
2010-01-12 09:50:00,36.06,36.32,36.06,36.16,128800.0,20.4744,20.622,20.4744,20.5311,128800.0
2010-01-12 10:00:00,36.13,36.27,36.09,36.15,69800.0,20.5141,20.5936,20.4914,20.5255,69800.0
2010-01-12 10:10:00,36.16,36.29,36.1,36.14,42200.0,20.5311,20.605,20.4971,20.5198,42200.0
2010-01-12 10:20:00,36.14,36.14,35.95,35.98,84700.0,20.5198,20.5198,20.4119,20.4289,84700.0
2010-01-12 10:30:00,35.97,36.09,35.82,35.82,130000.0,20.4233,20.4914,20.3381,20.3381,130000.0
2010-01-12 10:40:00,35.8,35.92,35.75,35.87,75200.0,20.3267,20.3949,20.2983,20.3665,75200.0
2010-01-12 10:50:00,35.89,36.0,35.86,35.93,43400.0,20.3778,20.4403,20.3608,20.4005,43400.0
2010-01-12 11:00:00,35.91,35.92,35.83,35.87,31600.0,20.3892,20.3949,20.3438,20.3665,31600.0
2010-01-12 11:10:00,35.88,35.97,35.86,35.92,102600.0,20.3722,20.4233,20.3608,20.3949,102600.0
2010-01-12 11:20:00,35.93,35.96,35.88,35.9,24500.0,20.4005,20.4176,20.3722,20.3835,24500.0
2010-01-12 11:30:00,35.92,35.94,35.72,35.76,56500.0,20.3949,20.4062,20.2813,20.304,56500.0
2010-01-12 11:40:00,35.78,35.79,35.7,35.71,41400.0,20.3154,20.3211,20.27,20.2756,41400.0
2010-01-12 11:50:00,35.69,35.78,35.62,35.75,85500.0,20.2643,20.3154,20.2245,20.2983,85500.0
2010-01-12 12:00:00,35.75,35.76,35.62,35.69,28900.0,20.2983,20.304,20.2245,20.2643,28900.0
2010-01-12 12:10:00,35.68,35.69,35.6,35.6,33700.0,20.2586,20.2643,20.2132,20.2132,33700.0
2010-01-12 12:20:00,35.6,35.6,35.33,35.35,158600.0,20.2132,20.2132,20.0599,20.0712,158600.0
2010-01-12 12:30:00,35.35,35.45,35.31,35.45,66600.0,20.0712,20.128,20.0485,20.128,66600.0
2010-01-12 12:40:00,35.46,35.52,35.4,35.4,59100.0,20.1337,20.1678,20.0996,20.0996,59100.0
2010-01-12 12:50:00,35.41,35.41,35.32,35.38,59400.0,20.1053,20.1053,20.0542,20.0883,59400.0
2010-01-12 13:00:00,35.38,35.43,35.33,35.36,46700.0,20.0883,20.1167,20.0599,20.0769,46700.0
2010-01-12 13:10:00,35.35,35.54,35.3,35.3,156000.0,20.0712,20.1791,20.0428,20.0428,156000.0
2010-01-12 13:20:00,35.3,35.5,35.3,35.47,67000.0,20.0428,20.1564,20.0428,20.1394,67000.0
2010-01-12 13:30:00,35.47,35.59,35.47,35.55,69100.0,20.1394,20.2075,20.1394,20.1848,69100.0
2010-01-12 13:40:00,35.55,35.56,35.48,35.5,34700.0,20.1848,20.1905,20.145,20.1564,34700.0
2010-01-12 13:50:00,35.5,35.55,35.48,35.53,36900.0,20.1564,20.1848,20.145,20.1734,36900.0
2010-01-12 14:00:00,35.56,35.67,35.56,35.66,49700.0,20.1905,20.2529,20.1905,20.2472,49700.0
2010-01-12 14:10:00,35.65,35.66,35.57,35.62,51900.0,20.2416,20.2472,20.1961,20.2245,51900.0
2010-01-12 14:20:00,35.62,35.64,35.54,35.64,43800.0,20.2245,20.2359,20.1791,20.2359,43800.0
2010-01-12 14:30:00,35.64,35.65,35.54,35.59,33900.0,20.2359,20.2416,20.1791,20.2075,33900.0
2010-01-12 14:40:00,35.57,35.59,35.52,35.59,24000.0,20.1961,20.2075,20.1678,20.2075,24000.0
2010-01-12 14:50:00,35.6,35.73,35.6,35.71,56100.0,20.2132,20.287,20.2132,20.2756,56100.0
2010-01-12 15:00:00,35.71,35.72,35.56,35.65,46500.0,20.2756,20.2813,20.1905,20.2416,46500.0
2010-01-12 15:10:00,35.67,35.69,35.53,35.59,57700.0,20.2529,20.2643,20.1734,20.2075,57700.0
2010-01-12 15:20:00,35.58,35.69,35.58,35.68,35800.0,20.2018,20.2643,20.2018,20.2586,35800.0
2010-01-12 15:30:00,35.69,35.71,35.56,35.56,112600.0,20.2643,20.2756,20.1905,20.1905,112600.0
2010-01-12 15:40:00,35.55,35.63,35.55,35.6,141900.0,20.1848,20.2302,20.1848,20.2132,141900.0
2010-01-12 15:50:00,35.6,35.69,35.6,35.69,274000.0,20.2132,20.2643,20.2132,20.2643,274000.0
2010-01-13 09:30:00,35.89,36.26,35.42,35.42,143600.0,20.3778,20.5879,20.111,20.111,143600.0
2010-01-13 09:40:00,35.4,35.46,35.15,35.15,172500.0,20.0996,20.1337,19.9577,19.9577,172500.0
2010-01-13 09:50:00,35.17,35.43,35.1,35.26,89600.0,19.969,20.1167,19.9293,20.0201,89600.0
2010-01-13 10:00:00,35.26,35.3,35.15,35.22,77800.0,20.0201,20.0428,19.9577,19.9974,77800.0
2010-01-13 10:10:00,35.23,35.23,35.05,35.1,196000.0,20.0031,20.0031,19.9009,19.9293,196000.0
2010-01-13 10:20:00,35.1,35.14,34.95,35.08,259300.0,19.9293,19.952,19.8441,19.9179,259300.0
2010-01-13 10:30:00,35.07,35.37,34.99,35.31,183100.0,19.9123,20.0826,19.8668,20.0485,183100.0
2010-01-13 10:40:00,35.31,35.35,35.22,35.29,28000.0,20.0485,20.0712,19.9974,20.0372,28000.0
2010-01-13 10:50:00,35.29,35.43,35.27,35.37,152700.0,20.0372,20.1167,20.0258,20.0826,152700.0
2010-01-13 11:00:00,35.36,35.41,35.31,35.33,102900.0,20.0769,20.1053,20.0485,20.0599,102900.0
2010-01-13 11:10:00,35.32,35.32,35.04,35.05,125900.0,20.0542,20.0542,19.8952,19.9009,125900.0
2010-01-13 11:20:00,35.04,35.35,35.01,35.35,149400.0,19.8952,20.0712,19.8782,20.0712,149400.0
2010-01-13 11:30:00,35.35,35.42,35.26,35.26,97500.0,20.0712,20.111,20.0201,20.0201,97500.0
2010-01-13 11:40:00,35.26,35.42,35.25,35.39,30200.0,20.0201,20.111,20.0145,20.0939,30200.0
2010-01-13 11:50:00,35.41,35.46,35.33,35.35,77000.0,20.1053,20.1337,20.0599,20.0712,77000.0
2010-01-13 12:00:00,35.35,35.5,35.29,35.49,178200.0,20.0712,20.1564,20.0372,20.1507,178200.0
2010-01-13 12:10:00,35.49,35.53,35.43,35.53,50700.0,20.1507,20.1734,20.1167,20.1734,50700.0
2010-01-13 12:20:00,35.52,35.78,35.52,35.75,71800.0,20.1678,20.3154,20.1678,20.2983,71800.0
2010-01-13 12:30:00,35.75,35.85,35.66,35.82,78200.0,20.2983,20.3551,20.2472,20.3381,78200.0
2010-01-13 12:40:00,35.82,35.95,35.79,35.79,104900.0,20.3381,20.4119,20.3211,20.3211,104900.0
2010-01-13 12:50:00,35.78,35.88,35.75,35.83,51900.0,20.3154,20.3722,20.2983,20.3438,51900.0
2010-01-13 13:00:00,35.84,35.85,35.75,35.82,36200.0,20.3494,20.3551,20.2983,20.3381,36200.0
2010-01-13 13:10:00,35.82,35.93,35.81,35.89,57400.0,20.3381,20.4005,20.3324,20.3778,57400.0
2010-01-13 13:20:00,35.89,36.04,35.83,36.03,82900.0,20.3778,20.463,20.3438,20.4573,82900.0
2010-01-13 13:30:00,36.03,36.15,36.01,36.08,77300.0,20.4573,20.5255,20.446,20.4857,77300.0
2010-01-13 13:40:00,36.08,36.15,36.04,36.06,41700.0,20.4857,20.5255,20.463,20.4744,41700.0
2010-01-13 13:50:00,36.07,36.1,35.97,36.02,51700.0,20.48,20.4971,20.4233,20.4516,51700.0
2010-01-13 14:00:00,36.03,36.13,35.93,36.02,78400.0,20.4573,20.5141,20.4005,20.4516,78400.0
2010-01-13 14:10:00,36.02,36.08,35.98,35.99,35400.0,20.4516,20.4857,20.4289,20.4346,35400.0
2010-01-13 14:20:00,35.99,36.05,35.93,36.02,30200.0,20.4346,20.4687,20.4005,20.4516,30200.0
2010-01-13 14:30:00,36.02,36.1,36.01,36.09,44800.0,20.4516,20.4971,20.446,20.4914,44800.0
2010-01-13 14:40:00,36.1,36.18,36.09,36.16,50900.0,20.4971,20.5425,20.4914,20.5311,50900.0
2010-01-13 14:50:00,36.17,36.24,36.16,36.23,98900.0,20.5368,20.5766,20.5311,20.5709,98900.0
2010-01-13 15:00:00,36.23,36.24,36.18,36.2,149400.0,20.5709,20.5766,20.5425,20.5538,149400.0
2010-01-13 15:10:00,36.2,36.21,36.16,36.16,120300.0,20.5538,20.5595,20.5311,20.5311,120300.0
2010-01-13 15:20:00,36.16,36.24,36.12,36.18,83100.0,20.5311,20.5766,20.5084,20.5425,83100.0
2010-01-13 15:30:00,36.19,36.27,36.16,36.26,85600.0,20.5482,20.5936,20.5311,20.5879,85600.0
2010-01-13 15:40:00,36.26,36.26,36.11,36.14,112300.0,20.5879,20.5879,20.5027,20.5198,112300.0
2010-01-13 15:50:00,36.14,36.15,36.06,36.09,181900.0,20.5198,20.5255,20.4744,20.4914,181900.0
2010-01-14 09:30:00,35.73,35.95,35.48,35.53,207300.0,20.287,20.4119,20.145,20.1734,207300.0
2010-01-14 09:40:00,35.56,35.58,35.36,35.48,191900.0,20.1905,20.2018,20.0769,20.145,191900.0
2010-01-14 09:50:00,35.47,35.49,35.23,35.3,221200.0,20.1394,20.1507,20.0031,20.0428,221200.0
2010-01-14 10:00:00,35.28,35.4,35.26,35.3,439100.0,20.0315,20.0996,20.0201,20.0428,439100.0
2010-01-14 10:10:00,35.29,35.35,35.13,35.16,300700.0,20.0372,20.0712,19.9463,19.9634,300700.0
2010-01-14 10:20:00,35.16,35.16,35.07,35.1,145900.0,19.9634,19.9634,19.9123,19.9293,145900.0
2010-01-14 10:30:00,35.1,35.16,35.08,35.15,228000.0,19.9293,19.9634,19.9179,19.9577,228000.0
2010-01-14 10:40:00,35.15,35.21,35.05,35.17,235400.0,19.9577,19.9917,19.9009,19.969,235400.0
2010-01-14 10:50:00,35.18,35.26,35.02,35.03,181200.0,19.9747,20.0201,19.8839,19.8895,181200.0
2010-01-14 11:00:00,35.02,35.22,34.81,34.86,542800.0,19.8839,19.9974,19.7646,19.793,542800.0
2010-01-14 11:10:00,34.86,34.99,34.85,34.9,175300.0,19.793,19.8668,19.7873,19.8157,175300.0
2010-01-14 11:20:00,34.9,34.91,34.84,34.87,50000.0,19.8157,19.8214,19.7817,19.7987,50000.0
2010-01-14 11:30:00,34.87,34.91,34.87,34.89,134800.0,19.7987,19.8214,19.7987,19.81,134800.0
2010-01-14 11:40:00,34.9,34.91,34.87,34.89,70700.0,19.8157,19.8214,19.7987,19.81,70700.0
2010-01-14 11:50:00,34.89,34.89,34.81,34.86,67500.0,19.81,19.81,19.7646,19.793,67500.0
2010-01-14 12:00:00,34.86,35.03,34.86,35.01,65100.0,19.793,19.8895,19.793,19.8782,65100.0
2010-01-14 12:10:00,35.03,35.16,35.02,35.15,206800.0,19.8895,19.9634,19.8839,19.9577,206800.0
2010-01-14 12:20:00,35.14,35.19,35.08,35.18,71500.0,19.952,19.9804,19.9179,19.9747,71500.0
2010-01-14 12:30:00,35.18,35.21,35.1,35.14,58500.0,19.9747,19.9917,19.9293,19.952,58500.0
2010-01-14 12:40:00,35.13,35.15,35.05,35.08,95500.0,19.9463,19.9577,19.9009,19.9179,95500.0
2010-01-14 12:50:00,35.08,35.15,35.08,35.12,30000.0,19.9179,19.9577,19.9179,19.9406,30000.0
2010-01-14 13:00:00,35.13,35.13,34.99,34.99,80100.0,19.9463,19.9463,19.8668,19.8668,80100.0
2010-01-14 13:10:00,35.0,35.03,34.96,34.99,21500.0,19.8725,19.8895,19.8498,19.8668,21500.0
2010-01-14 13:20:00,34.99,35.02,34.93,34.98,52100.0,19.8668,19.8839,19.8328,19.8612,52100.0
2010-01-14 13:30:00,34.96,35.13,34.96,35.12,41300.0,19.8498,19.9463,19.8498,19.9406,41300.0
2010-01-14 13:40:00,35.13,35.16,35.05,35.13,85700.0,19.9463,19.9634,19.9009,19.9463,85700.0
2010-01-14 13:50:00,35.14,35.16,35.04,35.05,111700.0,19.952,19.9634,19.8952,19.9009,111700.0
2010-01-14 14:00:00,35.04,35.1,35.03,35.09,22100.0,19.8952,19.9293,19.8895,19.9236,22100.0
2010-01-14 14:10:00,35.08,35.11,35.03,35.06,39200.0,19.9179,19.935,19.8895,19.9066,39200.0
2010-01-14 14:20:00,35.06,35.12,35.03,35.12,41700.0,19.9066,19.9406,19.8895,19.9406,41700.0
2010-01-14 14:30:00,35.11,35.12,35.07,35.1,61500.0,19.935,19.9406,19.9123,19.9293,61500.0
2010-01-14 14:40:00,35.1,35.11,35.0,35.01,87600.0,19.9293,19.935,19.8725,19.8782,87600.0
2010-01-14 14:50:00,35.01,35.04,34.96,35.01,141600.0,19.8782,19.8952,19.8498,19.8782,141600.0
2010-01-14 15:00:00,35.01,35.18,35.01,35.11,124900.0,19.8782,19.9747,19.8782,19.935,124900.0
2010-01-14 15:10:00,35.11,35.11,35.04,35.07,108800.0,19.935,19.935,19.8952,19.9123,108800.0
2010-01-14 15:20:00,35.06,35.09,35.04,35.06,92800.0,19.9066,19.9236,19.8952,19.9066,92800.0
2010-01-14 15:30:00,35.06,35.09,35.01,35.04,219000.0,19.9066,19.9236,19.8782,19.8952,219000.0
2010-01-14 15:40:00,35.03,35.04,34.99,35.0,203300.0,19.8895,19.8952,19.8668,19.8725,203300.0
2010-01-14 15:50:00,34.99,35.05,34.98,34.98,326200.0,19.8668,19.9009,19.8612,19.8612,326200.0
2010-01-15 09:30:00,35.08,35.24,34.39,34.39,495100.0,19.9179,20.0088,19.5262,19.5262,495100.0
2010-01-15 09:40:00,34.39,34.42,34.21,34.27,152700.0,19.5262,19.5432,19.424,19.458,152700.0
2010-01-15 09:50:00,34.3,34.37,34.07,34.14,229700.0,19.4751,19.5148,19.3445,19.3842,229700.0
2010-01-15 10:00:00,34.14,34.22,33.96,34.03,402700.0,19.3842,19.4296,19.282,19.3218,402700.0
2010-01-15 10:10:00,34.01,34.12,33.95,33.99,215600.0,19.3104,19.3729,19.2763,19.299,215600.0
2010-01-15 10:20:00,33.99,34.12,33.95,34.05,149500.0,19.299,19.3729,19.2763,19.3331,149500.0
2010-01-15 10:30:00,34.05,34.11,33.87,33.98,115800.0,19.3331,19.3672,19.2309,19.2934,115800.0
2010-01-15 10:40:00,33.97,34.1,33.91,34.1,88800.0,19.2877,19.3615,19.2536,19.3615,88800.0
2010-01-15 10:50:00,34.09,34.18,34.01,34.17,79000.0,19.3558,19.4069,19.3104,19.4012,79000.0
2010-01-15 11:00:00,34.16,34.18,34.01,34.03,107800.0,19.3956,19.4069,19.3104,19.3218,107800.0
2010-01-15 11:10:00,34.03,34.07,33.94,33.95,42000.0,19.3218,19.3445,19.2707,19.2763,42000.0
2010-01-15 11:20:00,33.94,34.0,33.91,33.96,49100.0,19.2707,19.3047,19.2536,19.282,49100.0
2010-01-15 11:30:00,33.96,33.97,33.92,33.93,33600.0,19.282,19.2877,19.2593,19.265,33600.0
2010-01-15 11:40:00,33.92,33.94,33.86,33.93,86300.0,19.2593,19.2707,19.2252,19.265,86300.0
2010-01-15 11:50:00,33.93,33.96,33.85,33.86,78300.0,19.265,19.282,19.2196,19.2252,78300.0
2010-01-15 12:00:00,33.87,33.94,33.85,33.92,36700.0,19.2309,19.2707,19.2196,19.2593,36700.0
2010-01-15 12:10:00,33.93,33.93,33.85,33.85,80100.0,19.265,19.265,19.2196,19.2196,80100.0
2010-01-15 12:20:00,33.86,33.86,33.66,33.66,195800.0,19.2252,19.2252,19.1117,19.1117,195800.0
2010-01-15 12:30:00,33.66,33.7,33.57,33.61,164100.0,19.1117,19.1344,19.0606,19.0833,164100.0
2010-01-15 12:40:00,33.61,33.67,33.56,33.67,140600.0,19.0833,19.1174,19.0549,19.1174,140600.0
2010-01-15 12:50:00,33.67,33.68,33.59,33.61,71300.0,19.1174,19.123,19.0719,19.0833,71300.0
2010-01-15 13:00:00,33.61,33.62,33.57,33.58,68800.0,19.0833,19.089,19.0606,19.0663,68800.0
2010-01-15 13:10:00,33.58,33.68,33.56,33.66,90700.0,19.0663,19.123,19.0549,19.1117,90700.0
2010-01-15 13:20:00,33.65,33.68,33.6,33.6,206000.0,19.106,19.123,19.0776,19.0776,206000.0
2010-01-15 13:30:00,33.6,33.61,33.6,33.61,66300.0,19.0776,19.0833,19.0776,19.0833,66300.0
2010-01-15 13:40:00,33.6,33.71,33.6,33.68,79400.0,19.0776,19.1401,19.0776,19.123,79400.0
2010-01-15 13:50:00,33.67,33.68,33.63,33.65,46800.0,19.1174,19.123,19.0946,19.106,46800.0
2010-01-15 14:00:00,33.66,33.68,33.59,33.59,164700.0,19.1117,19.123,19.0719,19.0719,164700.0
2010-01-15 14:10:00,33.6,33.6,33.54,33.54,105900.0,19.0776,19.0776,19.0435,19.0435,105900.0
2010-01-15 14:20:00,33.54,33.59,33.54,33.56,66200.0,19.0435,19.0719,19.0435,19.0549,66200.0
2010-01-15 14:30:00,33.56,33.56,33.47,33.48,244900.0,19.0549,19.0549,19.0038,19.0095,244900.0
2010-01-15 14:40:00,33.49,33.49,33.43,33.44,173000.0,19.0151,19.0151,18.9811,18.9868,173000.0
2010-01-15 14:50:00,33.44,33.44,33.36,33.38,218000.0,18.9868,18.9868,18.9413,18.9527,218000.0
2010-01-15 15:00:00,33.38,33.54,33.38,33.53,224000.0,18.9527,19.0435,18.9527,19.0379,224000.0
2010-01-15 15:10:00,33.53,33.57,33.49,33.5,204700.0,19.0379,19.0606,19.0151,19.0208,204700.0
2010-01-15 15:20:00,33.49,33.5,33.41,33.42,160500.0,19.0151,19.0208,18.9697,18.9754,160500.0
2010-01-15 15:30:00,33.42,33.47,33.38,33.38,237200.0,18.9754,19.0038,18.9527,18.9527,237200.0
2010-01-15 15:40:00,33.38,33.39,33.3,33.31,325800.0,18.9527,18.9584,18.9073,18.9129,325800.0
2010-01-15 15:50:00,33.31,33.37,33.27,33.33,762900.0,18.9129,18.947,18.8902,18.9243,762900.0
2010-01-19 09:30:00,33.48,33.72,33.3,33.49,118500.0,19.0095,19.1457,18.9073,19.0151,118500.0
2010-01-19 09:40:00,33.49,33.61,33.46,33.55,185500.0,19.0151,19.0833,18.9981,19.0492,185500.0
2010-01-19 09:50:00,33.57,33.66,33.48,33.49,81800.0,19.0606,19.1117,19.0095,19.0151,81800.0
2010-01-19 10:00:00,33.48,33.77,33.48,33.75,119500.0,19.0095,19.1741,19.0095,19.1628,119500.0
2010-01-19 10:10:00,33.74,33.76,33.48,33.5,174100.0,19.1571,19.1685,19.0095,19.0208,174100.0
2010-01-19 10:20:00,33.51,33.68,33.47,33.56,110700.0,19.0265,19.123,19.0038,19.0549,110700.0
2010-01-19 10:30:00,33.57,33.63,33.53,33.62,58100.0,19.0606,19.0946,19.0379,19.089,58100.0
2010-01-19 10:40:00,33.63,33.67,33.56,33.61,137300.0,19.0946,19.1174,19.0549,19.0833,137300.0
2010-01-19 10:50:00,33.61,33.63,33.55,33.6,111500.0,19.0833,19.0946,19.0492,19.0776,111500.0
2010-01-19 11:00:00,33.6,33.61,33.52,33.59,218200.0,19.0776,19.0833,19.0322,19.0719,218200.0
2010-01-19 11:10:00,33.58,33.6,33.48,33.5,121800.0,19.0663,19.0776,19.0095,19.0208,121800.0
2010-01-19 11:20:00,33.5,33.51,33.4,33.41,100400.0,19.0208,19.0265,18.964,18.9697,100400.0
2010-01-19 11:30:00,33.42,33.49,33.38,33.47,117100.0,18.9754,19.0151,18.9527,19.0038,117100.0
2010-01-19 11:40:00,33.46,33.48,33.2,33.24,124700.0,18.9981,19.0095,18.8505,18.8732,124700.0
2010-01-19 11:50:00,33.25,33.32,33.21,33.28,49100.0,18.8789,18.9186,18.8562,18.8959,49100.0
2010-01-19 12:00:00,33.28,33.44,33.28,33.39,67200.0,18.8959,18.9868,18.8959,18.9584,67200.0
2010-01-19 12:10:00,33.39,33.41,33.35,33.39,39600.0,18.9584,18.9697,18.9357,18.9584,39600.0
2010-01-19 12:20:00,33.4,33.45,33.39,33.44,84000.0,18.964,18.9924,18.9584,18.9868,84000.0
2010-01-19 12:30:00,33.44,33.44,33.33,33.35,80100.0,18.9868,18.9868,18.9243,18.9357,80100.0
2010-01-19 12:40:00,33.34,33.35,33.27,33.28,64000.0,18.93,18.9357,18.8902,18.8959,64000.0
2010-01-19 12:50:00,33.29,33.45,33.28,33.44,86000.0,18.9016,18.9924,18.8959,18.9868,86000.0
2010-01-19 13:00:00,33.43,33.54,33.39,33.53,89700.0,18.9811,19.0435,18.9584,19.0379,89700.0
2010-01-19 13:10:00,33.53,33.57,33.51,33.55,54800.0,19.0379,19.0606,19.0265,19.0492,54800.0
2010-01-19 13:20:00,33.55,33.59,33.54,33.59,65100.0,19.0492,19.0719,19.0435,19.0719,65100.0
2010-01-19 13:30:00,33.59,33.62,33.57,33.62,29200.0,19.0719,19.089,19.0606,19.089,29200.0
2010-01-19 13:40:00,33.62,33.62,33.56,33.57,32400.0,19.089,19.089,19.0549,19.0606,32400.0
2010-01-19 13:50:00,33.56,33.58,33.49,33.58,29700.0,19.0549,19.0663,19.0151,19.0663,29700.0
2010-01-19 14:00:00,33.58,33.58,33.53,33.55,64500.0,19.0663,19.0663,19.0379,19.0492,64500.0
2010-01-19 14:10:00,33.55,33.56,33.53,33.53,25800.0,19.0492,19.0549,19.0379,19.0379,25800.0
2010-01-19 14:20:00,33.54,33.56,33.52,33.56,48200.0,19.0435,19.0549,19.0322,19.0549,48200.0
2010-01-19 14:30:00,33.56,33.59,33.52,33.59,63000.0,19.0549,19.0719,19.0322,19.0719,63000.0
2010-01-19 14:40:00,33.58,33.6,33.55,33.59,41800.0,19.0663,19.0776,19.0492,19.0719,41800.0
2010-01-19 14:50:00,33.59,33.62,33.56,33.62,73300.0,19.0719,19.089,19.0549,19.089,73300.0
2010-01-19 15:00:00,33.61,33.62,33.51,33.52,87000.0,19.0833,19.089,19.0265,19.0322,87000.0
2010-01-19 15:10:00,33.52,33.6,33.52,33.56,70700.0,19.0322,19.0776,19.0322,19.0549,70700.0
2010-01-19 15:20:00,33.56,33.7,33.56,33.69,113600.0,19.0549,19.1344,19.0549,19.1287,113600.0
2010-01-19 15:30:00,33.69,33.7,33.65,33.65,114300.0,19.1287,19.1344,19.106,19.106,114300.0
2010-01-19 15:40:00,33.66,33.67,33.52,33.64,238600.0,19.1117,19.1174,19.0322,19.1003,238600.0
2010-01-19 15:50:00,33.65,33.67,33.59,33.64,301100.0,19.106,19.1174,19.0719,19.1003,301100.0
2010-01-20 09:30:00,33.26,33.34,32.62,33.17,188000.0,18.8846,18.93,18.5212,18.8335,188000.0
2010-01-20 09:40:00,33.2,33.2,32.95,33.2,112800.0,18.8505,18.8505,18.7085,18.8505,112800.0
2010-01-20 09:50:00,33.18,33.33,33.08,33.08,115300.0,18.8391,18.9243,18.7824,18.7824,115300.0
2010-01-20 10:00:00,33.11,33.15,33.03,33.11,116200.0,18.7994,18.8221,18.754,18.7994,116200.0
2010-01-20 10:10:00,33.12,33.2,32.9,33.01,115000.0,18.8051,18.8505,18.6802,18.7426,115000.0
2010-01-20 10:20:00,33.02,33.03,32.79,32.86,98300.0,18.7483,18.754,18.6177,18.6574,98300.0
2010-01-20 10:30:00,32.83,33.11,32.78,33.05,116700.0,18.6404,18.7994,18.612,18.7653,116700.0
2010-01-20 10:40:00,33.06,33.22,33.01,33.17,93000.0,18.771,18.8618,18.7426,18.8335,93000.0
2010-01-20 10:50:00,33.17,33.22,32.89,32.89,109300.0,18.8335,18.8618,18.6745,18.6745,109300.0
2010-01-20 11:00:00,32.9,32.94,32.68,32.68,253300.0,18.6802,18.7029,18.5552,18.5552,253300.0
2010-01-20 11:10:00,32.68,32.78,32.67,32.75,177400.0,18.5552,18.612,18.5496,18.595,177400.0
2010-01-20 11:20:00,32.75,32.85,32.71,32.85,50400.0,18.595,18.6518,18.5723,18.6518,50400.0
2010-01-20 11:30:00,32.85,32.99,32.8,32.92,99500.0,18.6518,18.7313,18.6234,18.6915,99500.0
2010-01-20 11:40:00,32.9,32.95,32.9,32.94,64800.0,18.6802,18.7085,18.6802,18.7029,64800.0
2010-01-20 11:50:00,32.93,33.09,32.91,33.04,85200.0,18.6972,18.788,18.6858,18.7596,85200.0
2010-01-20 12:00:00,33.06,33.1,32.96,33.08,86900.0,18.771,18.7937,18.7142,18.7824,86900.0
2010-01-20 12:10:00,33.08,33.17,33.03,33.09,104700.0,18.7824,18.8335,18.754,18.788,104700.0
2010-01-20 12:20:00,33.09,33.1,32.99,33.04,47200.0,18.788,18.7937,18.7313,18.7596,47200.0
2010-01-20 12:30:00,33.04,33.06,32.91,32.96,67700.0,18.7596,18.771,18.6858,18.7142,67700.0
2010-01-20 12:40:00,32.97,33.01,32.92,32.96,51200.0,18.7199,18.7426,18.6915,18.7142,51200.0
2010-01-20 12:50:00,32.95,32.96,32.91,32.92,53500.0,18.7085,18.7142,18.6858,18.6915,53500.0
2010-01-20 13:00:00,32.94,32.94,32.81,32.86,64200.0,18.7029,18.7029,18.6291,18.6574,64200.0
2010-01-20 13:10:00,32.86,32.86,32.76,32.81,48100.0,18.6574,18.6574,18.6007,18.6291,48100.0
2010-01-20 13:20:00,32.82,32.97,32.81,32.96,63700.0,18.6347,18.7199,18.6291,18.7142,63700.0
2010-01-20 13:30:00,32.95,33.08,32.93,33.04,45000.0,18.7085,18.7824,18.6972,18.7596,45000.0
2010-01-20 13:40:00,33.04,33.17,33.02,33.17,61700.0,18.7596,18.8335,18.7483,18.8335,61700.0
2010-01-20 13:50:00,33.17,33.19,33.06,33.08,54500.0,18.8335,18.8448,18.771,18.7824,54500.0
2010-01-20 14:00:00,33.08,33.11,32.98,32.99,54500.0,18.7824,18.7994,18.7256,18.7313,54500.0
2010-01-20 14:10:00,32.99,33.01,32.88,32.9,110700.0,18.7313,18.7426,18.6688,18.6802,110700.0
2010-01-20 14:20:00,32.9,32.96,32.9,32.95,80000.0,18.6802,18.7142,18.6802,18.7085,80000.0
2010-01-20 14:30:00,32.95,32.98,32.88,32.9,244800.0,18.7085,18.7256,18.6688,18.6802,244800.0
2010-01-20 14:40:00,32.9,32.99,32.9,32.95,112700.0,18.6802,18.7313,18.6802,18.7085,112700.0
2010-01-20 14:50:00,32.96,33.04,32.94,33.02,94000.0,18.7142,18.7596,18.7029,18.7483,94000.0
2010-01-20 15:00:00,33.02,33.06,32.98,32.99,69900.0,18.7483,18.771,18.7256,18.7313,69900.0
2010-01-20 15:10:00,33.0,33.14,33.0,33.03,131500.0,18.7369,18.8164,18.7369,18.754,131500.0
2010-01-20 15:20:00,33.02,33.17,33.01,33.16,155800.0,18.7483,18.8335,18.7426,18.8278,155800.0
2010-01-20 15:30:00,33.17,33.2,33.12,33.17,119900.0,18.8335,18.8505,18.8051,18.8335,119900.0
2010-01-20 15:40:00,33.17,33.24,33.16,33.24,213900.0,18.8335,18.8732,18.8278,18.8732,213900.0
2010-01-20 15:50:00,33.24,33.3,33.22,33.24,335400.0,18.8732,18.9073,18.8618,18.8732,335400.0
2010-01-21 09:30:00,33.34,33.9,33.21,33.78,125700.0,18.93,19.2479,18.8562,19.1798,125700.0
2010-01-21 09:40:00,33.78,33.9,33.5,33.59,153500.0,19.1798,19.2479,19.0208,19.0719,153500.0
2010-01-21 09:50:00,33.59,33.81,33.48,33.73,117200.0,19.0719,19.1968,19.0095,19.1514,117200.0
2010-01-21 10:00:00,33.76,33.85,33.6,33.72,126900.0,19.1685,19.2196,19.0776,19.1457,126900.0
2010-01-21 10:10:00,33.72,33.78,33.63,33.74,73400.0,19.1457,19.1798,19.0946,19.1571,73400.0
2010-01-21 10:20:00,33.74,33.75,33.06,33.06,271500.0,19.1571,19.1628,18.771,18.771,271500.0
2010-01-21 10:30:00,33.08,33.13,32.83,32.98,182300.0,18.7824,18.8107,18.6404,18.7256,182300.0
2010-01-21 10:40:00,32.98,33.16,32.97,32.99,83600.0,18.7256,18.8278,18.7199,18.7313,83600.0
2010-01-21 10:50:00,33.0,33.09,32.86,32.97,54000.0,18.7369,18.788,18.6574,18.7199,54000.0
2010-01-21 11:00:00,32.97,33.01,32.81,32.89,67200.0,18.7199,18.7426,18.6291,18.6745,67200.0
2010-01-21 11:10:00,32.89,32.94,32.77,32.91,68600.0,18.6745,18.7029,18.6063,18.6858,68600.0
2010-01-21 11:20:00,32.9,33.0,32.88,32.98,72700.0,18.6802,18.7369,18.6688,18.7256,72700.0
2010-01-21 11:30:00,32.98,33.12,32.95,32.98,106600.0,18.7256,18.8051,18.7085,18.7256,106600.0
2010-01-21 11:40:00,32.97,33.08,32.8,32.91,76900.0,18.7199,18.7824,18.6234,18.6858,76900.0
2010-01-21 11:50:00,32.92,33.04,32.81,32.9,59100.0,18.6915,18.7596,18.6291,18.6802,59100.0
2010-01-21 12:00:00,32.91,32.96,32.78,32.83,94900.0,18.6858,18.7142,18.612,18.6404,94900.0
2010-01-21 12:10:00,32.87,32.97,32.84,32.94,68800.0,18.6631,18.7199,18.6461,18.7029,68800.0
2010-01-21 12:20:00,32.95,32.97,32.85,32.89,58800.0,18.7085,18.7199,18.6518,18.6745,58800.0
2010-01-21 12:30:00,32.9,32.99,32.89,32.96,58800.0,18.6802,18.7313,18.6745,18.7142,58800.0
2010-01-21 12:40:00,32.97,32.97,32.85,32.85,43500.0,18.7199,18.7199,18.6518,18.6518,43500.0
2010-01-21 12:50:00,32.85,33.02,32.83,32.89,95800.0,18.6518,18.7483,18.6404,18.6745,95800.0
2010-01-21 13:00:00,32.89,32.97,32.82,32.94,76200.0,18.6745,18.7199,18.6347,18.7029,76200.0
2010-01-21 13:10:00,32.94,32.94,32.81,32.83,41100.0,18.7029,18.7029,18.6291,18.6404,41100.0
2010-01-21 13:20:00,32.82,32.89,32.82,32.85,38300.0,18.6347,18.6745,18.6347,18.6518,38300.0
2010-01-21 13:30:00,32.86,33.01,32.85,32.97,51900.0,18.6574,18.7426,18.6518,18.7199,51900.0
2010-01-21 13:40:00,32.96,32.97,32.86,32.88,36600.0,18.7142,18.7199,18.6574,18.6688,36600.0
2010-01-21 13:50:00,32.9,32.96,32.85,32.94,56000.0,18.6802,18.7142,18.6518,18.7029,56000.0
2010-01-21 14:00:00,32.95,33.0,32.91,32.97,73000.0,18.7085,18.7369,18.6858,18.7199,73000.0
2010-01-21 14:10:00,32.97,33.07,32.96,33.07,83200.0,18.7199,18.7767,18.7142,18.7767,83200.0
2010-01-21 14:20:00,33.07,33.2,33.0,33.15,81200.0,18.7767,18.8505,18.7369,18.8221,81200.0
2010-01-21 14:30:00,33.14,33.2,33.08,33.09,75600.0,18.8164,18.8505,18.7824,18.788,75600.0
2010-01-21 14:40:00,33.09,33.1,33.01,33.08,43100.0,18.788,18.7937,18.7426,18.7824,43100.0
2010-01-21 14:50:00,33.08,33.1,32.99,33.01,71000.0,18.7824,18.7937,18.7313,18.7426,71000.0
2010-01-21 15:00:00,33.01,33.03,32.9,32.97,86500.0,18.7426,18.754,18.6802,18.7199,86500.0
2010-01-21 15:10:00,32.98,32.99,32.86,32.86,77000.0,18.7256,18.7313,18.6574,18.6574,77000.0
2010-01-21 15:20:00,32.86,32.9,32.81,32.84,138300.0,18.6574,18.6802,18.6291,18.6461,138300.0
2010-01-21 15:30:00,32.84,32.93,32.76,32.78,164000.0,18.6461,18.6972,18.6007,18.612,164000.0
2010-01-21 15:40:00,32.78,32.9,32.78,32.85,157000.0,18.612,18.6802,18.612,18.6518,157000.0
2010-01-21 15:50:00,32.85,32.87,32.78,32.85,301800.0,18.6518,18.6631,18.612,18.6518,301800.0
2010-01-22 09:30:00,32.35,32.38,31.98,32.1,299800.0,18.3679,18.3849,18.1578,18.2259,299800.0
2010-01-22 09:40:00,32.12,32.16,32.0,32.15,210100.0,18.2373,18.26,18.1691,18.2543,210100.0
2010-01-22 09:50:00,32.13,32.22,31.85,31.87,199600.0,18.243,18.2941,18.084,18.0953,199600.0
2010-01-22 10:00:00,31.86,31.9,31.56,31.64,242200.0,18.0897,18.1124,17.9193,17.9647,242200.0
2010-01-22 10:10:00,31.63,31.68,31.46,31.47,333700.0,17.9591,17.9875,17.8625,17.8682,333700.0
2010-01-22 10:20:00,31.47,31.79,31.43,31.75,438000.0,17.8682,18.0499,17.8455,18.0272,438000.0
2010-01-22 10:30:00,31.76,31.8,31.64,31.71,189900.0,18.0329,18.0556,17.9647,18.0045,189900.0
2010-01-22 10:40:00,31.71,31.88,31.62,31.66,152400.0,18.0045,18.101,17.9534,17.9761,152400.0
2010-01-22 10:50:00,31.66,31.73,31.52,31.56,125300.0,17.9761,18.0158,17.8966,17.9193,125300.0
2010-01-22 11:00:00,31.56,32.0,31.56,31.86,235900.0,17.9193,18.1691,17.9193,18.0897,235900.0
2010-01-22 11:10:00,31.86,32.02,31.8,32.02,153500.0,18.0897,18.1805,18.0556,18.1805,153500.0
2010-01-22 11:20:00,32.04,32.07,31.96,32.01,167100.0,18.1919,18.2089,18.1464,18.1748,167100.0
2010-01-22 11:30:00,32.01,32.01,31.75,31.76,122600.0,18.1748,18.1748,18.0272,18.0329,122600.0
2010-01-22 11:40:00,31.76,31.86,31.7,31.77,133200.0,18.0329,18.0897,17.9988,18.0386,133200.0
2010-01-22 11:50:00,31.79,31.82,31.69,31.81,129800.0,18.0499,18.0669,17.9931,18.0613,129800.0
2010-01-22 12:00:00,31.81,31.88,31.75,31.78,146500.0,18.0613,18.101,18.0272,18.0442,146500.0
2010-01-22 12:10:00,31.78,31.83,31.71,31.79,110600.0,18.0442,18.0726,18.0045,18.0499,110600.0
2010-01-22 12:20:00,31.79,31.84,31.75,31.78,162600.0,18.0499,18.0783,18.0272,18.0442,162600.0
2010-01-22 12:30:00,31.78,31.79,31.72,31.77,101100.0,18.0442,18.0499,18.0102,18.0386,101100.0
2010-01-22 12:40:00,31.77,31.88,31.75,31.83,150500.0,18.0386,18.101,18.0272,18.0726,150500.0
2010-01-22 12:50:00,31.83,31.86,31.75,31.75,108100.0,18.0726,18.0897,18.0272,18.0272,108100.0
2010-01-22 13:00:00,31.76,31.77,31.62,31.64,62500.0,18.0329,18.0386,17.9534,17.9647,62500.0
2010-01-22 13:10:00,31.64,31.67,31.63,31.64,46100.0,17.9647,17.9818,17.9591,17.9647,46100.0
2010-01-22 13:20:00,31.65,31.69,31.51,31.53,113600.0,17.9704,17.9931,17.8909,17.9023,113600.0
2010-01-22 13:30:00,31.54,31.59,31.45,31.46,256000.0,17.908,17.9364,17.8569,17.8625,256000.0
2010-01-22 13:40:00,31.46,31.57,31.41,31.57,189300.0,17.8625,17.925,17.8342,17.925,189300.0
2010-01-22 13:50:00,31.57,31.66,31.44,31.53,121300.0,17.925,17.9761,17.8512,17.9023,121300.0
2010-01-22 14:00:00,31.54,31.58,31.51,31.52,69600.0,17.908,17.9307,17.8909,17.8966,69600.0
2010-01-22 14:10:00,31.52,31.57,31.46,31.48,115700.0,17.8966,17.925,17.8625,17.8739,115700.0
2010-01-22 14:20:00,31.48,31.52,31.43,31.44,94800.0,17.8739,17.8966,17.8455,17.8512,94800.0
2010-01-22 14:30:00,31.44,31.45,31.32,31.33,158700.0,17.8512,17.8569,17.7831,17.7887,158700.0
2010-01-22 14:40:00,31.34,31.44,31.22,31.24,292600.0,17.7944,17.8512,17.7263,17.7376,292600.0
2010-01-22 14:50:00,31.23,31.24,31.09,31.16,240300.0,17.732,17.7376,17.6525,17.6922,240300.0
2010-01-22 15:00:00,31.15,31.31,31.12,31.2,260600.0,17.6865,17.7774,17.6695,17.7149,260600.0
2010-01-22 15:10:00,31.2,31.23,31.01,31.02,249800.0,17.7149,17.732,17.607,17.6127,249800.0
2010-01-22 15:20:00,31.02,31.05,30.9,30.94,329500.0,17.6127,17.6298,17.5446,17.5673,329500.0
2010-01-22 15:30:00,30.96,31.0,30.89,30.91,299500.0,17.5787,17.6014,17.5389,17.5503,299500.0
2010-01-22 15:40:00,30.91,30.94,30.72,30.85,431500.0,17.5503,17.5673,17.4424,17.5162,431500.0
2010-01-22 15:50:00,30.85,30.9,30.78,30.84,466400.0,17.5162,17.5446,17.4764,17.5105,466400.0
2010-01-25 09:30:00,30.83,31.25,30.78,31.12,219700.0,17.5048,17.7433,17.4764,17.6695,219700.0
2010-01-25 09:40:00,31.11,31.31,31.07,31.24,138100.0,17.6638,17.7774,17.6411,17.7376,138100.0
2010-01-25 09:50:00,31.26,31.4,31.13,31.17,140100.0,17.749,17.8285,17.6752,17.6979,140100.0
2010-01-25 10:00:00,31.16,31.33,31.0,31.05,150600.0,17.6922,17.7887,17.6014,17.6298,150600.0
2010-01-25 10:10:00,31.05,31.12,30.93,31.04,157500.0,17.6298,17.6695,17.5616,17.6241,157500.0
2010-01-25 10:20:00,31.05,31.31,30.99,31.2,135300.0,17.6298,17.7774,17.5957,17.7149,135300.0
2010-01-25 10:30:00,31.21,31.32,31.19,31.3,129200.0,17.7206,17.7831,17.7092,17.7717,129200.0
2010-01-25 10:40:00,31.29,31.3,31.04,31.14,81700.0,17.766,17.7717,17.6241,17.6809,81700.0
2010-01-25 10:50:00,31.13,31.36,31.05,31.23,87200.0,17.6752,17.8058,17.6298,17.732,87200.0
2010-01-25 11:00:00,31.23,31.24,30.96,31.01,77800.0,17.732,17.7376,17.5787,17.607,77800.0
2010-01-25 11:10:00,31.01,31.17,30.92,31.11,83000.0,17.607,17.6979,17.5559,17.6638,83000.0
2010-01-25 11:20:00,31.14,31.26,31.06,31.07,64400.0,17.6809,17.749,17.6354,17.6411,64400.0
2010-01-25 11:30:00,31.06,31.06,30.91,30.96,54600.0,17.6354,17.6354,17.5503,17.5787,54600.0
2010-01-25 11:40:00,30.97,31.11,30.92,30.98,112300.0,17.5843,17.6638,17.5559,17.59,112300.0
2010-01-25 11:50:00,30.97,31.02,30.94,30.97,140700.0,17.5843,17.6127,17.5673,17.5843,140700.0
2010-01-25 12:00:00,30.97,31.02,30.92,30.97,130000.0,17.5843,17.6127,17.5559,17.5843,130000.0
2010-01-25 12:10:00,30.97,31.05,30.96,31.05,119500.0,17.5843,17.6298,17.5787,17.6298,119500.0
2010-01-25 12:20:00,31.04,31.09,30.93,30.93,161900.0,17.6241,17.6525,17.5616,17.5616,161900.0
2010-01-25 12:30:00,30.94,31.07,30.93,31.06,40600.0,17.5673,17.6411,17.5616,17.6354,40600.0
2010-01-25 12:40:00,31.06,31.2,31.05,31.19,131700.0,17.6354,17.7149,17.6298,17.7092,131700.0
2010-01-25 12:50:00,31.19,31.25,31.15,31.2,82800.0,17.7092,17.7433,17.6865,17.7149,82800.0
2010-01-25 13:00:00,31.19,31.27,31.09,31.14,85500.0,17.7092,17.7547,17.6525,17.6809,85500.0
2010-01-25 13:10:00,31.13,31.18,31.1,31.13,31800.0,17.6752,17.7036,17.6581,17.6752,31800.0
2010-01-25 13:20:00,31.13,31.22,31.12,31.19,99500.0,17.6752,17.7263,17.6695,17.7092,99500.0
2010-01-25 13:30:00,31.18,31.18,30.99,31.02,80500.0,17.7036,17.7036,17.5957,17.6127,80500.0
2010-01-25 13:40:00,31.03,31.1,31.0,31.1,48000.0,17.6184,17.6581,17.6014,17.6581,48000.0
2010-01-25 13:50:00,31.1,31.12,31.05,31.06,56900.0,17.6581,17.6695,17.6298,17.6354,56900.0
2010-01-25 14:00:00,31.06,31.1,31.04,31.08,37200.0,17.6354,17.6581,17.6241,17.6468,37200.0
2010-01-25 14:10:00,31.08,31.11,31.07,31.1,23900.0,17.6468,17.6638,17.6411,17.6581,23900.0
2010-01-25 14:20:00,31.11,31.13,31.09,31.13,29500.0,17.6638,17.6752,17.6525,17.6752,29500.0
2010-01-25 14:30:00,31.12,31.21,31.09,31.12,50100.0,17.6695,17.7206,17.6525,17.6695,50100.0
2010-01-25 14:40:00,31.12,31.19,31.12,31.14,26700.0,17.6695,17.7092,17.6695,17.6809,26700.0
2010-01-25 14:50:00,31.16,31.21,31.14,31.2,83100.0,17.6922,17.7206,17.6809,17.7149,83100.0
2010-01-25 15:00:00,31.2,31.22,31.13,31.14,78100.0,17.7149,17.7263,17.6752,17.6809,78100.0
2010-01-25 15:10:00,31.15,31.18,31.07,31.14,69700.0,17.6865,17.7036,17.6411,17.6809,69700.0
2010-01-25 15:20:00,31.15,31.16,31.04,31.07,75000.0,17.6865,17.6922,17.6241,17.6411,75000.0
2010-01-25 15:30:00,31.06,31.15,31.06,31.09,195200.0,17.6354,17.6865,17.6354,17.6525,195200.0
2010-01-25 15:40:00,31.09,31.1,30.95,30.98,167300.0,17.6525,17.6581,17.573,17.59,167300.0
2010-01-25 15:50:00,30.98,31.03,30.93,30.96,171100.0,17.59,17.6184,17.5616,17.5787,171100.0
2010-01-26 09:30:00,30.72,31.14,30.68,30.97,150400.0,17.4424,17.6809,17.4197,17.5843,150400.0
2010-01-26 09:40:00,30.98,31.17,30.95,31.06,122000.0,17.59,17.6979,17.573,17.6354,122000.0
2010-01-26 09:50:00,31.03,31.08,30.81,30.93,99100.0,17.6184,17.6468,17.4935,17.5616,99100.0
2010-01-26 10:00:00,30.94,31.23,30.76,31.17,152800.0,17.5673,17.732,17.4651,17.6979,152800.0
2010-01-26 10:10:00,31.19,31.29,31.11,31.17,121300.0,17.7092,17.766,17.6638,17.6979,121300.0
2010-01-26 10:20:00,31.15,31.32,31.0,31.05,106200.0,17.6865,17.7831,17.6014,17.6298,106200.0
2010-01-26 10:30:00,31.05,31.09,30.9,30.95,97500.0,17.6298,17.6525,17.5446,17.573,97500.0
2010-01-26 10:40:00,30.96,31.06,30.9,30.96,76700.0,17.5787,17.6354,17.5446,17.5787,76700.0
2010-01-26 10:50:00,30.97,31.02,30.82,30.91,117900.0,17.5843,17.6127,17.4992,17.5503,117900.0
2010-01-26 11:00:00,30.92,30.95,30.83,30.94,87000.0,17.5559,17.573,17.5048,17.5673,87000.0
2010-01-26 11:10:00,30.93,30.94,30.84,30.9,67300.0,17.5616,17.5673,17.5105,17.5446,67300.0
2010-01-26 11:20:00,30.89,30.99,30.87,30.97,67400.0,17.5389,17.5957,17.5276,17.5843,67400.0
2010-01-26 11:30:00,30.97,31.08,30.92,31.01,85700.0,17.5843,17.6468,17.5559,17.607,85700.0
2010-01-26 11:40:00,31.01,31.02,30.9,30.95,91500.0,17.607,17.6127,17.5446,17.573,91500.0
2010-01-26 11:50:00,30.96,30.99,30.91,30.98,53700.0,17.5787,17.5957,17.5503,17.59,53700.0
2010-01-26 12:00:00,30.97,31.0,30.95,30.97,60600.0,17.5843,17.6014,17.573,17.5843,60600.0
2010-01-26 12:10:00,30.97,31.04,30.96,30.98,90100.0,17.5843,17.6241,17.5787,17.59,90100.0
2010-01-26 12:20:00,31.0,31.03,30.96,30.99,51400.0,17.6014,17.6184,17.5787,17.5957,51400.0
2010-01-26 12:30:00,30.99,31.02,30.93,30.99,74800.0,17.5957,17.6127,17.5616,17.5957,74800.0
2010-01-26 12:40:00,31.0,31.06,30.98,31.03,87800.0,17.6014,17.6354,17.59,17.6184,87800.0
2010-01-26 12:50:00,31.03,31.07,30.99,31.04,41100.0,17.6184,17.6411,17.5957,17.6241,41100.0
2010-01-26 13:00:00,31.04,31.12,31.03,31.06,64400.0,17.6241,17.6695,17.6184,17.6354,64400.0
2010-01-26 13:10:00,31.07,31.14,30.96,30.97,88700.0,17.6411,17.6809,17.5787,17.5843,88700.0
2010-01-26 13:20:00,30.96,31.0,30.92,30.98,64700.0,17.5787,17.6014,17.5559,17.59,64700.0
2010-01-26 13:30:00,30.98,31.07,30.95,31.02,61600.0,17.59,17.6411,17.573,17.6127,61600.0
2010-01-26 13:40:00,31.02,31.03,30.99,31.0,59400.0,17.6127,17.6184,17.5957,17.6014,59400.0
2010-01-26 13:50:00,31.0,31.04,30.97,31.03,52000.0,17.6014,17.6241,17.5843,17.6184,52000.0
2010-01-26 14:00:00,31.02,31.05,30.96,31.01,96600.0,17.6127,17.6298,17.5787,17.607,96600.0
2010-01-26 14:10:00,31.01,31.03,30.97,31.01,110400.0,17.607,17.6184,17.5843,17.607,110400.0
2010-01-26 14:20:00,31.02,31.04,30.94,30.96,69100.0,17.6127,17.6241,17.5673,17.5787,69100.0
2010-01-26 14:30:00,30.96,30.97,30.84,30.87,79900.0,17.5787,17.5843,17.5105,17.5276,79900.0
2010-01-26 14:40:00,30.86,31.07,30.86,31.01,136200.0,17.5219,17.6411,17.5219,17.607,136200.0
2010-01-26 14:50:00,31.02,31.05,30.97,31.02,62400.0,17.6127,17.6298,17.5843,17.6127,62400.0
2010-01-26 15:00:00,31.02,31.02,30.96,30.96,48400.0,17.6127,17.6127,17.5787,17.5787,48400.0
2010-01-26 15:10:00,30.96,30.99,30.87,30.93,85000.0,17.5787,17.5957,17.5276,17.5616,85000.0
2010-01-26 15:20:00,30.94,30.96,30.81,30.84,87200.0,17.5673,17.5787,17.4935,17.5105,87200.0
2010-01-26 15:30:00,30.84,30.89,30.75,30.81,113900.0,17.5105,17.5389,17.4594,17.4935,113900.0
2010-01-26 15:40:00,30.82,30.84,30.66,30.74,242100.0,17.4992,17.5105,17.4083,17.4537,242100.0
2010-01-26 15:50:00,30.75,30.78,30.66,30.68,270700.0,17.4594,17.4764,17.4083,17.4197,270700.0
2010-01-27 09:30:00,30.56,31.2,30.52,31.01,149200.0,17.3515,17.7149,17.3288,17.607,149200.0
2010-01-27 09:40:00,31.03,31.18,30.66,30.79,277800.0,17.6184,17.7036,17.4083,17.4821,277800.0
2010-01-27 09:50:00,30.81,30.82,30.68,30.68,126600.0,17.4935,17.4992,17.4197,17.4197,126600.0
2010-01-27 10:00:00,30.68,30.75,30.48,30.58,144000.0,17.4197,17.4594,17.3061,17.3629,144000.0
2010-01-27 10:10:00,30.56,30.56,30.3,30.37,116400.0,17.3515,17.3515,17.2039,17.2437,116400.0
2010-01-27 10:20:00,30.38,30.56,30.3,30.48,89100.0,17.2493,17.3515,17.2039,17.3061,89100.0
2010-01-27 10:30:00,30.47,30.52,30.27,30.31,74500.0,17.3004,17.3288,17.1869,17.2096,74500.0
2010-01-27 10:40:00,30.3,30.48,30.29,30.3,88200.0,17.2039,17.3061,17.1982,17.2039,88200.0
2010-01-27 10:50:00,30.3,30.59,30.3,30.58,103200.0,17.2039,17.3686,17.2039,17.3629,103200.0
2010-01-27 11:00:00,30.58,30.64,30.45,30.46,78800.0,17.3629,17.397,17.2891,17.2948,78800.0
2010-01-27 11:10:00,30.44,30.47,30.3,30.46,56800.0,17.2834,17.3004,17.2039,17.2948,56800.0
2010-01-27 11:20:00,30.46,30.51,30.36,30.45,52300.0,17.2948,17.3231,17.238,17.2891,52300.0
2010-01-27 11:30:00,30.46,30.47,30.32,30.42,38300.0,17.2948,17.3004,17.2153,17.272,38300.0
2010-01-27 11:40:00,30.43,30.44,30.31,30.36,64200.0,17.2777,17.2834,17.2096,17.238,64200.0
2010-01-27 11:50:00,30.36,30.41,30.3,30.33,42900.0,17.238,17.2664,17.2039,17.2209,42900.0
2010-01-27 12:00:00,30.34,30.55,30.34,30.49,73300.0,17.2266,17.3459,17.2266,17.3118,73300.0
2010-01-27 12:10:00,30.49,30.61,30.34,30.49,168700.0,17.3118,17.3799,17.2266,17.3118,168700.0
2010-01-27 12:20:00,30.49,30.59,30.49,30.56,47600.0,17.3118,17.3686,17.3118,17.3515,47600.0
2010-01-27 12:30:00,30.54,30.54,30.45,30.48,31800.0,17.3402,17.3402,17.2891,17.3061,31800.0
2010-01-27 12:40:00,30.49,30.49,30.37,30.38,27900.0,17.3118,17.3118,17.2437,17.2493,27900.0
2010-01-27 12:50:00,30.38,30.38,30.3,30.32,80600.0,17.2493,17.2493,17.2039,17.2153,80600.0
2010-01-27 13:00:00,30.32,30.38,30.3,30.35,35600.0,17.2153,17.2493,17.2039,17.2323,35600.0
2010-01-27 13:10:00,30.36,30.42,30.19,30.19,196500.0,17.238,17.272,17.1415,17.1415,196500.0
2010-01-27 13:20:00,30.21,30.28,30.16,30.16,69800.0,17.1528,17.1926,17.1244,17.1244,69800.0
2010-01-27 13:30:00,30.18,30.31,30.17,30.29,35600.0,17.1358,17.2096,17.1301,17.1982,35600.0
2010-01-27 13:40:00,30.29,30.31,30.25,30.28,40700.0,17.1982,17.2096,17.1755,17.1926,40700.0
2010-01-27 13:50:00,30.28,30.31,30.27,30.31,31000.0,17.1926,17.2096,17.1869,17.2096,31000.0
2010-01-27 14:00:00,30.31,30.39,30.29,30.39,58600.0,17.2096,17.255,17.1982,17.255,58600.0
2010-01-27 14:10:00,30.39,30.61,30.25,30.61,117700.0,17.255,17.3799,17.1755,17.3799,117700.0
2010-01-27 14:20:00,30.62,30.65,30.2,30.27,260000.0,17.3856,17.4026,17.1471,17.1869,260000.0
2010-01-27 14:30:00,30.27,30.52,30.23,30.45,117700.0,17.1869,17.3288,17.1642,17.2891,117700.0
2010-01-27 14:40:00,30.47,30.71,30.47,30.6,166300.0,17.3004,17.4367,17.3004,17.3742,166300.0
2010-01-27 14:50:00,30.59,30.69,30.5,30.61,116400.0,17.3686,17.4253,17.3175,17.3799,116400.0
2010-01-27 15:00:00,30.63,30.73,30.51,30.62,158500.0,17.3913,17.4481,17.3231,17.3856,158500.0
2010-01-27 15:10:00,30.62,30.66,30.48,30.61,116700.0,17.3856,17.4083,17.3061,17.3799,116700.0
2010-01-27 15:20:00,30.62,30.79,30.59,30.76,169100.0,17.3856,17.4821,17.3686,17.4651,169100.0
2010-01-27 15:30:00,30.77,31.02,30.77,31.01,448500.0,17.4708,17.6127,17.4708,17.607,448500.0
2010-01-27 15:40:00,31.01,31.01,30.84,30.89,152800.0,17.607,17.607,17.5105,17.5389,152800.0
2010-01-27 15:50:00,30.89,30.93,30.83,30.85,204300.0,17.5389,17.5616,17.5048,17.5162,204300.0
2010-01-28 09:30:00,30.89,30.98,30.2,30.3,129100.0,17.5389,17.59,17.1471,17.2039,129100.0
2010-01-28 09:40:00,30.3,30.45,30.09,30.2,210600.0,17.2039,17.2891,17.0847,17.1471,210600.0
2010-01-28 09:50:00,30.19,30.31,29.87,29.98,230100.0,17.1415,17.2096,16.9598,17.0222,230100.0
2010-01-28 10:00:00,29.97,30.03,29.8,29.85,380800.0,17.0165,17.0506,16.92,16.9484,380800.0
2010-01-28 10:10:00,29.85,29.95,29.67,29.67,331800.0,16.9484,17.0052,16.8462,16.8462,331800.0
2010-01-28 10:20:00,29.67,29.85,29.63,29.68,367600.0,16.8462,16.9484,16.8235,16.8519,367600.0
2010-01-28 10:30:00,29.7,29.86,29.61,29.85,244200.0,16.8632,16.9541,16.8121,16.9484,244200.0
2010-01-28 10:40:00,29.85,30.0,29.5,29.57,263200.0,16.9484,17.0336,16.7497,16.7894,263200.0
2010-01-28 10:50:00,29.56,29.67,29.49,29.6,373300.0,16.7838,16.8462,16.744,16.8065,373300.0
2010-01-28 11:00:00,29.61,29.61,29.31,29.34,307300.0,16.8121,16.8121,16.6418,16.6588,307300.0
2010-01-28 11:10:00,29.34,29.42,29.23,29.28,302100.0,16.6588,16.7043,16.5964,16.6248,302100.0
2010-01-28 11:20:00,29.29,29.34,29.22,29.24,175800.0,16.6304,16.6588,16.5907,16.6021,175800.0
2010-01-28 11:30:00,29.24,29.35,28.93,29.15,313600.0,16.6021,16.6645,16.426,16.551,313600.0
2010-01-28 11:40:00,29.15,29.27,29.09,29.23,151600.0,16.551,16.6191,16.5169,16.5964,151600.0
2010-01-28 11:50:00,29.23,29.36,29.16,29.16,174600.0,16.5964,16.6702,16.5566,16.5566,174600.0
2010-01-28 12:00:00,29.15,29.33,29.13,29.31,136300.0,16.551,16.6532,16.5396,16.6418,136300.0
2010-01-28 12:10:00,29.31,29.34,29.27,29.29,105300.0,16.6418,16.6588,16.6191,16.6304,105300.0
2010-01-28 12:20:00,29.3,29.34,29.23,29.29,168200.0,16.6361,16.6588,16.5964,16.6304,168200.0
2010-01-28 12:30:00,29.29,29.46,29.29,29.45,162600.0,16.6304,16.727,16.6304,16.7213,162600.0
2010-01-28 12:40:00,29.44,29.46,29.32,29.43,109400.0,16.7156,16.727,16.6475,16.7099,109400.0
2010-01-28 12:50:00,29.42,29.46,29.36,29.41,108100.0,16.7043,16.727,16.6702,16.6986,108100.0
2010-01-28 13:00:00,29.42,29.52,29.39,29.43,283200.0,16.7043,16.761,16.6872,16.7099,283200.0
2010-01-28 13:10:00,29.41,29.48,29.36,29.43,91200.0,16.6986,16.7383,16.6702,16.7099,91200.0
2010-01-28 13:20:00,29.44,29.5,29.41,29.45,82700.0,16.7156,16.7497,16.6986,16.7213,82700.0
2010-01-28 13:30:00,29.45,29.5,29.44,29.49,92900.0,16.7213,16.7497,16.7156,16.744,92900.0
2010-01-28 13:40:00,29.5,29.59,29.49,29.54,139200.0,16.7497,16.8008,16.744,16.7724,139200.0
2010-01-28 13:50:00,29.54,29.55,29.37,29.39,94400.0,16.7724,16.7781,16.6759,16.6872,94400.0
2010-01-28 14:00:00,29.4,29.42,29.3,29.34,77600.0,16.6929,16.7043,16.6361,16.6588,77600.0
2010-01-28 14:10:00,29.32,29.33,29.12,29.21,254700.0,16.6475,16.6532,16.5339,16.585,254700.0
2010-01-28 14:20:00,29.22,29.34,29.22,29.25,66100.0,16.5907,16.6588,16.5907,16.6077,66100.0
2010-01-28 14:30:00,29.24,29.27,29.14,29.17,82100.0,16.6021,16.6191,16.5453,16.5623,82100.0
2010-01-28 14:40:00,29.18,29.23,29.16,29.2,133400.0,16.568,16.5964,16.5566,16.5793,133400.0
2010-01-28 14:50:00,29.2,29.36,29.18,29.34,226800.0,16.5793,16.6702,16.568,16.6588,226800.0
2010-01-28 15:00:00,29.34,29.47,29.28,29.47,145900.0,16.6588,16.7327,16.6248,16.7327,145900.0
2010-01-28 15:10:00,29.46,29.57,29.41,29.49,174000.0,16.727,16.7894,16.6986,16.744,174000.0
2010-01-28 15:20:00,29.49,29.58,29.43,29.55,215500.0,16.744,16.7951,16.7099,16.7781,215500.0
2010-01-28 15:30:00,29.57,29.7,29.53,29.69,341600.0,16.7894,16.8632,16.7667,16.8576,341600.0
2010-01-28 15:40:00,29.69,29.72,29.48,29.52,397700.0,16.8576,16.8746,16.7383,16.761,397700.0
2010-01-28 15:50:00,29.52,29.52,29.38,29.38,591500.0,16.761,16.761,16.6815,16.6815,591500.0
2010-01-29 09:30:00,29.73,29.75,29.31,29.42,405200.0,16.8803,16.8916,16.6418,16.7043,405200.0
2010-01-29 09:40:00,29.41,29.42,29.13,29.3,249400.0,16.6986,16.7043,16.5396,16.6361,249400.0
2010-01-29 09:50:00,29.3,29.41,29.17,29.3,224100.0,16.6361,16.6986,16.5623,16.6361,224100.0
2010-01-29 10:00:00,29.29,29.32,28.91,28.92,248200.0,16.6304,16.6475,16.4147,16.4204,248200.0
2010-01-29 10:10:00,28.92,29.01,28.7,28.71,335400.0,16.4204,16.4715,16.2955,16.3011,335400.0
2010-01-29 10:20:00,28.71,28.95,28.67,28.72,367800.0,16.3011,16.4374,16.2784,16.3068,367800.0
2010-01-29 10:30:00,28.72,28.87,28.56,28.67,312600.0,16.3068,16.392,16.216,16.2784,312600.0
2010-01-29 10:40:00,28.67,28.67,28.38,28.63,387700.0,16.2784,16.2784,16.1138,16.2557,387700.0
2010-01-29 10:50:00,28.63,28.68,28.36,28.49,256800.0,16.2557,16.2841,16.1024,16.1762,256800.0
2010-01-29 11:00:00,28.48,28.59,28.33,28.36,325200.0,16.1705,16.233,16.0854,16.1024,325200.0
2010-01-29 11:10:00,28.36,28.42,28.08,28.17,460100.0,16.1024,16.1365,15.9434,15.9945,460100.0
2010-01-29 11:20:00,28.17,28.38,28.08,28.3,271300.0,15.9945,16.1138,15.9434,16.0683,271300.0
2010-01-29 11:30:00,28.3,28.43,28.14,28.39,136700.0,16.0683,16.1422,15.9775,16.1194,136700.0
2010-01-29 11:40:00,28.4,28.51,28.39,28.47,129600.0,16.1251,16.1876,16.1194,16.1649,129600.0
2010-01-29 11:50:00,28.47,28.67,28.3,28.3,174900.0,16.1649,16.2784,16.0683,16.0683,174900.0
2010-01-29 12:00:00,28.3,28.34,28.03,28.14,225600.0,16.0683,16.0911,15.915,15.9775,225600.0
2010-01-29 12:10:00,28.14,28.28,28.08,28.25,107500.0,15.9775,16.057,15.9434,16.04,107500.0
2010-01-29 12:20:00,28.25,28.27,28.19,28.25,55500.0,16.04,16.0513,16.0059,16.04,55500.0
2010-01-29 12:30:00,28.25,28.36,28.14,28.31,103900.0,16.04,16.1024,15.9775,16.074,103900.0
2010-01-29 12:40:00,28.32,28.32,28.12,28.18,85800.0,16.0797,16.0797,15.9661,16.0002,85800.0
2010-01-29 12:50:00,28.18,28.3,28.16,28.27,89300.0,16.0002,16.0683,15.9889,16.0513,89300.0
2010-01-29 13:00:00,28.28,28.31,28.18,28.26,94800.0,16.057,16.074,16.0002,16.0456,94800.0
2010-01-29 13:10:00,28.26,28.26,28.07,28.11,81000.0,16.0456,16.0456,15.9378,15.9605,81000.0
2010-01-29 13:20:00,28.11,28.2,28.09,28.17,48100.0,15.9605,16.0116,15.9491,15.9945,48100.0
2010-01-29 13:30:00,28.17,28.25,28.13,28.17,84400.0,15.9945,16.04,15.9718,15.9945,84400.0
2010-01-29 13:40:00,28.17,28.17,28.0,28.02,212200.0,15.9945,15.9945,15.898,15.9094,212200.0
2010-01-29 13:50:00,28.03,28.12,28.01,28.08,98200.0,15.915,15.9661,15.9037,15.9434,98200.0
2010-01-29 14:00:00,28.08,28.1,27.87,27.91,170300.0,15.9434,15.9548,15.8242,15.8469,170300.0
2010-01-29 14:10:00,27.91,28.04,27.89,27.96,100500.0,15.8469,15.9207,15.8355,15.8753,100500.0
2010-01-29 14:20:00,27.96,28.0,27.85,27.99,107400.0,15.8753,15.898,15.8128,15.8923,107400.0
2010-01-29 14:30:00,27.99,27.99,27.9,27.94,258900.0,15.8923,15.8923,15.8412,15.8639,258900.0
2010-01-29 14:40:00,27.97,28.01,27.83,27.83,223000.0,15.881,15.9037,15.8015,15.8015,223000.0
2010-01-29 14:50:00,27.83,27.91,27.8,27.88,443500.0,15.8015,15.8469,15.7844,15.8299,443500.0
2010-01-29 15:00:00,27.88,28.03,27.84,28.0,424400.0,15.8299,15.915,15.8072,15.898,424400.0
2010-01-29 15:10:00,28.0,28.13,27.98,28.11,551000.0,15.898,15.9718,15.8866,15.9605,551000.0
2010-01-29 15:20:00,28.11,28.12,28.01,28.12,308300.0,15.9605,15.9661,15.9037,15.9661,308300.0
2010-01-29 15:30:00,28.12,28.27,28.03,28.25,487500.0,15.9661,16.0513,15.915,16.04,487500.0
2010-01-29 15:40:00,28.25,28.33,28.22,28.28,396800.0,16.04,16.0854,16.0229,16.057,396800.0
2010-01-29 15:50:00,28.29,28.35,28.2,28.22,880500.0,16.0627,16.0967,16.0116,16.0229,880500.0
2010-02-01 09:30:00,28.45,28.72,28.3,28.61,198900.0,16.1535,16.3068,16.0683,16.2444,198900.0
2010-02-01 09:40:00,28.59,28.89,28.5,28.86,286500.0,16.233,16.4033,16.1819,16.3863,286500.0
2010-02-01 09:50:00,28.86,28.96,28.75,28.82,407400.0,16.3863,16.4431,16.3238,16.3636,407400.0
2010-02-01 10:00:00,28.83,28.9,28.65,28.84,293600.0,16.3693,16.409,16.2671,16.3749,293600.0
2010-02-01 10:10:00,28.84,28.98,28.75,28.88,180800.0,16.3749,16.4544,16.3238,16.3977,180800.0
2010-02-01 10:20:00,28.88,28.96,28.81,28.85,183800.0,16.3977,16.4431,16.3579,16.3806,183800.0
2010-02-01 10:30:00,28.86,28.94,28.84,28.88,128200.0,16.3863,16.4317,16.3749,16.3977,128200.0
2010-02-01 10:40:00,28.87,28.98,28.84,28.92,185900.0,16.392,16.4544,16.3749,16.4204,185900.0
2010-02-01 10:50:00,28.92,28.97,28.88,28.89,301000.0,16.4204,16.4488,16.3977,16.4033,301000.0
2010-02-01 11:00:00,28.89,29.0,28.79,29.0,263400.0,16.4033,16.4658,16.3466,16.4658,263400.0
2010-02-01 11:10:00,29.0,29.04,28.93,28.98,167800.0,16.4658,16.4885,16.426,16.4544,167800.0
2010-02-01 11:20:00,28.99,29.2,28.97,29.18,353500.0,16.4601,16.5793,16.4488,16.568,353500.0
2010-02-01 11:30:00,29.18,29.2,29.04,29.06,126900.0,16.568,16.5793,16.4885,16.4999,126900.0
2010-02-01 11:40:00,29.07,29.07,28.96,28.97,97000.0,16.5055,16.5055,16.4431,16.4488,97000.0
2010-02-01 11:50:00,28.97,28.97,28.87,28.89,143200.0,16.4488,16.4488,16.392,16.4033,143200.0
2010-02-01 12:00:00,28.89,29.02,28.89,29.0,194500.0,16.4033,16.4771,16.4033,16.4658,194500.0
2010-02-01 12:10:00,29.0,29.05,28.96,28.99,142500.0,16.4658,16.4942,16.4431,16.4601,142500.0
2010-02-01 12:20:00,29.0,29.01,28.93,28.99,116100.0,16.4658,16.4715,16.426,16.4601,116100.0
2010-02-01 12:30:00,29.0,29.05,28.97,28.99,100500.0,16.4658,16.4942,16.4488,16.4601,100500.0
2010-02-01 12:40:00,28.98,29.09,28.97,29.05,140100.0,16.4544,16.5169,16.4488,16.4942,140100.0
2010-02-01 12:50:00,29.05,29.06,28.95,29.04,144500.0,16.4942,16.4999,16.4374,16.4885,144500.0
2010-02-01 13:00:00,29.03,29.11,28.99,29.11,79900.0,16.4828,16.5282,16.4601,16.5282,79900.0
2010-02-01 13:10:00,29.1,29.11,29.01,29.08,80700.0,16.5226,16.5282,16.4715,16.5112,80700.0
2010-02-01 13:20:00,29.09,29.14,29.06,29.06,74500.0,16.5169,16.5453,16.4999,16.4999,74500.0
2010-02-01 13:30:00,29.07,29.08,29.02,29.02,101900.0,16.5055,16.5112,16.4771,16.4771,101900.0
2010-02-01 13:40:00,29.03,29.06,28.97,29.03,93200.0,16.4828,16.4999,16.4488,16.4828,93200.0
2010-02-01 13:50:00,29.04,29.09,29.02,29.05,99100.0,16.4885,16.5169,16.4771,16.4942,99100.0
2010-02-01 14:00:00,29.06,29.12,29.03,29.08,107000.0,16.4999,16.5339,16.4828,16.5112,107000.0
2010-02-01 14:10:00,29.08,29.1,28.97,29.0,133100.0,16.5112,16.5226,16.4488,16.4658,133100.0
2010-02-01 14:20:00,29.0,29.02,28.92,29.01,120800.0,16.4658,16.4771,16.4204,16.4715,120800.0
2010-02-01 14:30:00,29.02,29.05,28.98,29.02,82800.0,16.4771,16.4942,16.4544,16.4771,82800.0
2010-02-01 14:40:00,29.02,29.07,29.01,29.02,114600.0,16.4771,16.5055,16.4715,16.4771,114600.0
2010-02-01 14:50:00,29.01,29.09,28.99,29.06,128400.0,16.4715,16.5169,16.4601,16.4999,128400.0
2010-02-01 15:00:00,29.06,29.13,28.98,29.0,213600.0,16.4999,16.5396,16.4544,16.4658,213600.0
2010-02-01 15:10:00,28.99,29.07,28.98,29.06,167400.0,16.4601,16.5055,16.4544,16.4999,167400.0
2010-02-01 15:20:00,29.05,29.16,29.04,29.12,138300.0,16.4942,16.5566,16.4885,16.5339,138300.0
2010-02-01 15:30:00,29.12,29.16,29.05,29.11,183100.0,16.5339,16.5566,16.4942,16.5282,183100.0
2010-02-01 15:40:00,29.11,29.16,29.1,29.12,233500.0,16.5282,16.5566,16.5226,16.5339,233500.0
2010-02-01 15:50:00,29.12,29.2,29.09,29.19,406600.0,16.5339,16.5793,16.5169,16.5737,406600.0
2010-02-02 09:30:00,29.37,29.39,29.14,29.31,218200.0,16.6759,16.6872,16.5453,16.6418,218200.0
2010-02-02 09:40:00,29.29,29.32,29.08,29.15,191700.0,16.6304,16.6475,16.5112,16.551,191700.0
2010-02-02 09:50:00,29.13,29.17,28.94,29.04,133300.0,16.5396,16.5623,16.4317,16.4885,133300.0
2010-02-02 10:00:00,29.04,29.13,28.79,28.95,139900.0,16.4885,16.5396,16.3466,16.4374,139900.0
2010-02-02 10:10:00,28.93,29.16,28.79,29.06,145500.0,16.426,16.5566,16.3466,16.4999,145500.0
2010-02-02 10:20:00,29.06,29.09,28.92,29.0,229200.0,16.4999,16.5169,16.4204,16.4658,229200.0
2010-02-02 10:30:00,29.0,29.08,28.94,28.97,254800.0,16.4658,16.5112,16.4317,16.4488,254800.0
2010-02-02 10:40:00,28.96,29.0,28.79,28.81,164200.0,16.4431,16.4658,16.3466,16.3579,164200.0
2010-02-02 10:50:00,28.81,28.93,28.75,28.84,182600.0,16.3579,16.426,16.3238,16.3749,182600.0
2010-02-02 11:00:00,28.83,28.85,28.69,28.8,185100.0,16.3693,16.3806,16.2898,16.3522,185100.0
2010-02-02 11:10:00,28.8,28.84,28.72,28.78,120800.0,16.3522,16.3749,16.3068,16.3409,120800.0
2010-02-02 11:20:00,28.79,29.03,28.75,29.01,158700.0,16.3466,16.4828,16.3238,16.4715,158700.0
2010-02-02 11:30:00,29.02,29.03,28.94,28.98,76800.0,16.4771,16.4828,16.4317,16.4544,76800.0
2010-02-02 11:40:00,28.98,29.03,28.91,28.97,92700.0,16.4544,16.4828,16.4147,16.4488,92700.0
2010-02-02 11:50:00,28.97,29.03,28.9,28.98,91400.0,16.4488,16.4828,16.409,16.4544,91400.0
2010-02-02 12:00:00,28.97,29.03,28.94,29.0,30900.0,16.4488,16.4828,16.4317,16.4658,30900.0
2010-02-02 12:10:00,29.01,29.03,28.95,28.99,31300.0,16.4715,16.4828,16.4374,16.4601,31300.0
2010-02-02 12:20:00,29.0,29.11,28.98,29.06,125100.0,16.4658,16.5282,16.4544,16.4999,125100.0
2010-02-02 12:30:00,29.06,29.06,28.97,29.01,126400.0,16.4999,16.4999,16.4488,16.4715,126400.0
2010-02-02 12:40:00,29.02,29.02,28.92,28.99,150400.0,16.4771,16.4771,16.4204,16.4601,150400.0
2010-02-02 12:50:00,29.0,29.08,28.98,29.05,84700.0,16.4658,16.5112,16.4544,16.4942,84700.0
2010-02-02 13:00:00,29.05,29.06,28.95,28.95,79100.0,16.4942,16.4999,16.4374,16.4374,79100.0
2010-02-02 13:10:00,28.95,28.98,28.89,28.98,143800.0,16.4374,16.4544,16.4033,16.4544,143800.0
2010-02-02 13:20:00,28.98,29.01,28.97,29.01,77600.0,16.4544,16.4715,16.4488,16.4715,77600.0
2010-02-02 13:30:00,29.02,29.04,28.96,29.03,68200.0,16.4771,16.4885,16.4431,16.4828,68200.0
2010-02-02 13:40:00,29.03,29.09,29.03,29.06,59400.0,16.4828,16.5169,16.4828,16.4999,59400.0
2010-02-02 13:50:00,29.07,29.07,28.96,28.99,76000.0,16.5055,16.5055,16.4431,16.4601,76000.0
2010-02-02 14:00:00,29.0,29.02,28.95,28.97,49900.0,16.4658,16.4771,16.4374,16.4488,49900.0
2010-02-02 14:10:00,28.99,29.02,28.94,28.99,97600.0,16.4601,16.4771,16.4317,16.4601,97600.0
2010-02-02 14:20:00,28.99,29.09,28.98,29.08,80700.0,16.4601,16.5169,16.4544,16.5112,80700.0
2010-02-02 14:30:00,29.08,29.11,29.03,29.11,90000.0,16.5112,16.5282,16.4828,16.5282,90000.0
2010-02-02 14:40:00,29.11,29.14,29.02,29.08,94300.0,16.5282,16.5453,16.4771,16.5112,94300.0
2010-02-02 14:50:00,29.07,29.18,29.06,29.18,103300.0,16.5055,16.568,16.4999,16.568,103300.0
2010-02-02 15:00:00,29.18,29.19,29.14,29.19,101100.0,16.568,16.5737,16.5453,16.5737,101100.0
2010-02-02 15:10:00,29.17,29.26,29.17,29.22,138700.0,16.5623,16.6134,16.5623,16.5907,138700.0
2010-02-02 15:20:00,29.22,29.24,29.13,29.16,116000.0,16.5907,16.6021,16.5396,16.5566,116000.0
2010-02-02 15:30:00,29.17,29.18,29.11,29.13,121000.0,16.5623,16.568,16.5282,16.5396,121000.0
2010-02-02 15:40:00,29.13,29.13,29.02,29.07,211100.0,16.5396,16.5396,16.4771,16.5055,211100.0
2010-02-02 15:50:00,29.08,29.11,29.02,29.09,376300.0,16.5112,16.5282,16.4771,16.5169,376300.0
2010-02-03 09:30:00,28.95,29.0,28.72,29.0,136100.0,16.4374,16.4658,16.3068,16.4658,136100.0
2010-02-03 09:40:00,28.99,29.06,28.86,28.95,103000.0,16.4601,16.4999,16.3863,16.4374,103000.0
2010-02-03 09:50:00,28.91,29.2,28.91,29.16,140300.0,16.4147,16.5793,16.4147,16.5566,140300.0
2010-02-03 10:00:00,29.16,29.24,29.11,29.23,139400.0,16.5566,16.6021,16.5282,16.5964,139400.0
2010-02-03 10:10:00,29.22,29.24,29.11,29.14,587000.0,16.5907,16.6021,16.5282,16.5453,587000.0
2010-02-03 10:20:00,29.14,29.2,29.1,29.11,129000.0,16.5453,16.5793,16.5226,16.5282,129000.0
2010-02-03 10:30:00,29.11,29.15,29.02,29.06,159700.0,16.5282,16.551,16.4771,16.4999,159700.0
2010-02-03 10:40:00,29.06,29.22,29.01,29.2,133800.0,16.4999,16.5907,16.4715,16.5793,133800.0
2010-02-03 10:50:00,29.2,29.29,29.18,29.18,101500.0,16.5793,16.6304,16.568,16.568,101500.0
2010-02-03 11:00:00,29.19,29.34,29.13,29.31,128700.0,16.5737,16.6588,16.5396,16.6418,128700.0
2010-02-03 11:10:00,29.31,29.33,29.24,29.25,126900.0,16.6418,16.6532,16.6021,16.6077,126900.0
2010-02-03 11:20:00,29.24,29.27,29.19,29.21,82200.0,16.6021,16.6191,16.5737,16.585,82200.0
2010-02-03 11:30:00,29.21,29.22,29.09,29.09,193800.0,16.585,16.5907,16.5169,16.5169,193800.0
2010-02-03 11:40:00,29.1,29.16,29.09,29.12,79200.0,16.5226,16.5566,16.5169,16.5339,79200.0
2010-02-03 11:50:00,29.13,29.17,29.09,29.13,113000.0,16.5396,16.5623,16.5169,16.5396,113000.0
2010-02-03 12:00:00,29.13,29.18,29.1,29.17,123000.0,16.5396,16.568,16.5226,16.5623,123000.0
2010-02-03 12:10:00,29.16,29.22,29.16,29.21,110400.0,16.5566,16.5907,16.5566,16.585,110400.0
2010-02-03 12:20:00,29.2,29.21,29.15,29.2,93600.0,16.5793,16.585,16.551,16.5793,93600.0
2010-02-03 12:30:00,29.19,29.19,29.07,29.15,1115900.0,16.5737,16.5737,16.5055,16.551,1115900.0
2010-02-03 12:40:00,29.14,29.16,29.05,29.14,80100.0,16.5453,16.5566,16.4942,16.5453,80100.0
2010-02-03 12:50:00,29.17,29.24,29.14,29.2,117600.0,16.5623,16.6021,16.5453,16.5793,117600.0
2010-02-03 13:00:00,29.2,29.34,29.14,29.33,95100.0,16.5793,16.6588,16.5453,16.6532,95100.0
2010-02-03 13:10:00,29.34,29.35,29.3,29.31,195100.0,16.6588,16.6645,16.6361,16.6418,195100.0
2010-02-03 13:20:00,29.31,29.33,29.3,29.32,85300.0,16.6418,16.6532,16.6361,16.6475,85300.0
2010-02-03 13:30:00,29.32,29.41,29.31,29.32,101600.0,16.6475,16.6986,16.6418,16.6475,101600.0
2010-02-03 13:40:00,29.32,29.37,29.3,29.31,66300.0,16.6475,16.6759,16.6361,16.6418,66300.0
2010-02-03 13:50:00,29.31,29.32,29.26,29.27,97100.0,16.6418,16.6475,16.6134,16.6191,97100.0
2010-02-03 14:00:00,29.28,29.35,29.24,29.32,107300.0,16.6248,16.6645,16.6021,16.6475,107300.0
2010-02-03 14:10:00,29.3,29.32,29.25,29.25,85300.0,16.6361,16.6475,16.6077,16.6077,85300.0
2010-02-03 14:20:00,29.26,29.29,29.19,29.23,42900.0,16.6134,16.6304,16.5737,16.5964,42900.0
2010-02-03 14:30:00,29.25,29.28,29.2,29.21,49000.0,16.6077,16.6248,16.5793,16.585,49000.0
2010-02-03 14:40:00,29.22,29.22,29.16,29.18,51200.0,16.5907,16.5907,16.5566,16.568,51200.0
2010-02-03 14:50:00,29.19,29.3,29.18,29.26,52700.0,16.5737,16.6361,16.568,16.6134,52700.0
2010-02-03 15:00:00,29.26,29.36,29.24,29.26,172000.0,16.6134,16.6702,16.6021,16.6134,172000.0
2010-02-03 15:10:00,29.26,29.33,29.24,29.27,78000.0,16.6134,16.6532,16.6021,16.6191,78000.0
2010-02-03 15:20:00,29.28,29.35,29.25,29.27,101500.0,16.6248,16.6645,16.6077,16.6191,101500.0
2010-02-03 15:30:00,29.27,29.33,29.26,29.28,107400.0,16.6191,16.6532,16.6134,16.6248,107400.0
2010-02-03 15:40:00,29.28,29.38,29.28,29.3,209600.0,16.6248,16.6815,16.6248,16.6361,209600.0
2010-02-03 15:50:00,29.3,29.35,29.26,29.29,339500.0,16.6361,16.6645,16.6134,16.6304,339500.0
2010-02-04 09:30:00,29.02,29.44,28.81,28.94,139900.0,16.4771,16.7156,16.3579,16.4317,139900.0
2010-02-04 09:40:00,28.93,28.97,28.81,28.86,268300.0,16.426,16.4488,16.3579,16.3863,268300.0
2010-02-04 09:50:00,28.85,28.89,28.68,28.71,195300.0,16.3806,16.4033,16.2841,16.3011,195300.0
2010-02-04 10:00:00,28.7,28.8,28.47,28.51,250000.0,16.2955,16.3522,16.1649,16.1876,250000.0
2010-02-04 10:10:00,28.51,28.51,28.23,28.37,274300.0,16.1876,16.1876,16.0286,16.1081,274300.0
2010-02-04 10:20:00,28.35,28.37,28.12,28.12,191700.0,16.0967,16.1081,15.9661,15.9661,191700.0
2010-02-04 10:30:00,28.13,28.36,28.12,28.32,171800.0,15.9718,16.1024,15.9661,16.0797,171800.0
2010-02-04 10:40:00,28.32,28.37,28.25,28.36,47700.0,16.0797,16.1081,16.04,16.1024,47700.0
2010-02-04 10:50:00,28.36,28.45,28.32,28.35,118000.0,16.1024,16.1535,16.0797,16.0967,118000.0
2010-02-04 11:00:00,28.34,28.4,28.28,28.36,83200.0,16.0911,16.1251,16.057,16.1024,83200.0
2010-02-04 11:10:00,28.34,28.52,28.32,28.51,127500.0,16.0911,16.1933,16.0797,16.1876,127500.0
2010-02-04 11:20:00,28.52,28.58,28.46,28.57,298000.0,16.1933,16.2273,16.1592,16.2216,298000.0
2010-02-04 11:30:00,28.59,28.59,28.37,28.38,132800.0,16.233,16.233,16.1081,16.1138,132800.0
2010-02-04 11:40:00,28.38,28.43,28.31,28.41,153500.0,16.1138,16.1422,16.074,16.1308,153500.0
2010-02-04 11:50:00,28.41,28.42,28.31,28.36,60600.0,16.1308,16.1365,16.074,16.1024,60600.0
2010-02-04 12:00:00,28.36,28.44,28.28,28.35,108800.0,16.1024,16.1478,16.057,16.0967,108800.0
2010-02-04 12:10:00,28.34,28.41,28.25,28.29,163400.0,16.0911,16.1308,16.04,16.0627,163400.0
2010-02-04 12:20:00,28.28,28.34,28.25,28.28,83200.0,16.057,16.0911,16.04,16.057,83200.0
2010-02-04 12:30:00,28.29,28.36,28.27,28.3,33900.0,16.0627,16.1024,16.0513,16.0683,33900.0
2010-02-04 12:40:00,28.3,28.39,28.23,28.24,99900.0,16.0683,16.1194,16.0286,16.0343,99900.0
2010-02-04 12:50:00,28.24,28.34,28.2,28.32,179300.0,16.0343,16.0911,16.0116,16.0797,179300.0
2010-02-04 13:00:00,28.31,28.39,28.31,28.36,39800.0,16.074,16.1194,16.074,16.1024,39800.0
2010-02-04 13:10:00,28.35,28.35,28.31,28.35,58500.0,16.0967,16.0967,16.074,16.0967,58500.0
2010-02-04 13:20:00,28.34,28.36,28.3,28.33,81600.0,16.0911,16.1024,16.0683,16.0854,81600.0
2010-02-04 13:30:00,28.33,28.36,28.3,28.35,62900.0,16.0854,16.1024,16.0683,16.0967,62900.0
2010-02-04 13:40:00,28.34,28.35,28.21,28.34,131900.0,16.0911,16.0967,16.0172,16.0911,131900.0
2010-02-04 13:50:00,28.33,28.36,28.26,28.27,46800.0,16.0854,16.1024,16.0456,16.0513,46800.0
2010-02-04 14:00:00,28.27,28.36,28.26,28.34,64700.0,16.0513,16.1024,16.0456,16.0911,64700.0
2010-02-04 14:10:00,28.35,28.4,28.32,28.32,138500.0,16.0967,16.1251,16.0797,16.0797,138500.0
2010-02-04 14:20:00,28.33,28.5,28.33,28.47,112800.0,16.0854,16.1819,16.0854,16.1649,112800.0
2010-02-04 14:30:00,28.46,28.59,28.45,28.58,139900.0,16.1592,16.233,16.1535,16.2273,139900.0
2010-02-04 14:40:00,28.59,28.59,28.48,28.51,61400.0,16.233,16.233,16.1705,16.1876,61400.0
2010-02-04 14:50:00,28.52,28.55,28.48,28.48,61800.0,16.1933,16.2103,16.1705,16.1705,61800.0
2010-02-04 15:00:00,28.49,28.51,28.47,28.48,103200.0,16.1762,16.1876,16.1649,16.1705,103200.0
2010-02-04 15:10:00,28.47,28.48,28.37,28.38,85500.0,16.1649,16.1705,16.1081,16.1138,85500.0
2010-02-04 15:20:00,28.37,28.43,28.33,28.41,216500.0,16.1081,16.1422,16.0854,16.1308,216500.0
2010-02-04 15:30:00,28.41,28.48,28.33,28.34,285700.0,16.1308,16.1705,16.0854,16.0911,285700.0
2010-02-04 15:40:00,28.34,28.42,28.33,28.37,213500.0,16.0911,16.1365,16.0854,16.1081,213500.0
2010-02-04 15:50:00,28.36,28.42,28.31,28.31,446500.0,16.1024,16.1365,16.074,16.074,446500.0
2010-02-05 09:30:00,28.47,28.72,28.36,28.44,135800.0,16.1649,16.3068,16.1024,16.1478,135800.0
2010-02-05 09:40:00,28.43,28.58,28.4,28.47,130200.0,16.1422,16.2273,16.1251,16.1649,130200.0
2010-02-05 09:50:00,28.48,28.51,28.31,28.32,119300.0,16.1705,16.1876,16.074,16.0797,119300.0
2010-02-05 10:00:00,28.32,28.48,28.24,28.29,171600.0,16.0797,16.1705,16.0343,16.0627,171600.0
2010-02-05 10:10:00,28.28,28.42,28.21,28.29,141100.0,16.057,16.1365,16.0172,16.0627,141100.0
2010-02-05 10:20:00,28.3,28.85,28.3,28.72,371800.0,16.0683,16.3806,16.0683,16.3068,371800.0
2010-02-05 10:30:00,28.74,28.93,28.72,28.74,159900.0,16.3182,16.426,16.3068,16.3182,159900.0
2010-02-05 10:40:00,28.74,28.96,28.73,28.85,116900.0,16.3182,16.4431,16.3125,16.3806,116900.0
2010-02-05 10:50:00,28.86,28.96,28.83,28.94,97800.0,16.3863,16.4431,16.3693,16.4317,97800.0
2010-02-05 11:00:00,28.94,28.96,28.73,28.83,143600.0,16.4317,16.4431,16.3125,16.3693,143600.0
2010-02-05 11:10:00,28.83,28.85,28.66,28.77,121100.0,16.3693,16.3806,16.2727,16.3352,121100.0
2010-02-05 11:20:00,28.77,28.77,28.59,28.61,120600.0,16.3352,16.3352,16.233,16.2444,120600.0
2010-02-05 11:30:00,28.61,28.72,28.49,28.52,110800.0,16.2444,16.3068,16.1762,16.1933,110800.0
2010-02-05 11:40:00,28.52,28.55,28.42,28.46,185600.0,16.1933,16.2103,16.1365,16.1592,185600.0
2010-02-05 11:50:00,28.46,28.5,28.37,28.45,235700.0,16.1592,16.1819,16.1081,16.1535,235700.0
2010-02-05 12:00:00,28.45,28.62,28.45,28.59,90000.0,16.1535,16.25,16.1535,16.233,90000.0
2010-02-05 12:10:00,28.58,28.58,28.43,28.55,102500.0,16.2273,16.2273,16.1422,16.2103,102500.0
2010-02-05 12:20:00,28.55,28.62,28.53,28.54,79800.0,16.2103,16.25,16.1989,16.2046,79800.0
2010-02-05 12:30:00,28.54,28.61,28.48,28.5,80500.0,16.2046,16.2444,16.1705,16.1819,80500.0
2010-02-05 12:40:00,28.49,28.58,28.43,28.56,45500.0,16.1762,16.2273,16.1422,16.216,45500.0
2010-02-05 12:50:00,28.56,28.59,28.43,28.58,82400.0,16.216,16.233,16.1422,16.2273,82400.0
2010-02-05 13:00:00,28.58,28.58,28.4,28.41,70000.0,16.2273,16.2273,16.1251,16.1308,70000.0
2010-02-05 13:10:00,28.41,28.49,28.38,28.43,78700.0,16.1308,16.1762,16.1138,16.1422,78700.0
2010-02-05 13:20:00,28.44,28.46,28.31,28.33,61600.0,16.1478,16.1592,16.074,16.0854,61600.0
2010-02-05 13:30:00,28.33,28.39,28.15,28.17,132300.0,16.0854,16.1194,15.9832,15.9945,132300.0
2010-02-05 13:40:00,28.17,28.23,28.11,28.19,90900.0,15.9945,16.0286,15.9605,16.0059,90900.0
2010-02-05 13:50:00,28.18,28.19,28.06,28.09,71600.0,16.0002,16.0059,15.9321,15.9491,71600.0
2010-02-05 14:00:00,28.09,28.24,28.07,28.17,110300.0,15.9491,16.0343,15.9378,15.9945,110300.0
2010-02-05 14:10:00,28.18,28.34,28.13,28.34,128700.0,16.0002,16.0911,15.9718,16.0911,128700.0
2010-02-05 14:20:00,28.33,28.35,28.25,28.29,120500.0,16.0854,16.0967,16.04,16.0627,120500.0
2010-02-05 14:30:00,28.28,28.45,28.23,28.36,135600.0,16.057,16.1535,16.0286,16.1024,135600.0
2010-02-05 14:40:00,28.36,28.38,28.27,28.38,63700.0,16.1024,16.1138,16.0513,16.1138,63700.0
2010-02-05 14:50:00,28.38,28.46,28.34,28.44,120500.0,16.1138,16.1592,16.0911,16.1478,120500.0
2010-02-05 15:00:00,28.44,28.74,28.43,28.69,205500.0,16.1478,16.3182,16.1422,16.2898,205500.0
2010-02-05 15:10:00,28.69,28.92,28.61,28.7,341100.0,16.2898,16.4204,16.2444,16.2955,341100.0
2010-02-05 15:20:00,28.71,28.81,28.61,28.74,213000.0,16.3011,16.3579,16.2444,16.3182,213000.0
2010-02-05 15:30:00,28.74,28.9,28.67,28.82,210500.0,16.3182,16.409,16.2784,16.3636,210500.0
2010-02-05 15:40:00,28.82,28.84,28.67,28.68,302600.0,16.3636,16.3749,16.2784,16.2841,302600.0
2010-02-05 15:50:00,28.67,28.8,28.66,28.79,402400.0,16.2784,16.3522,16.2727,16.3466,402400.0
2010-02-08 09:30:00,28.62,28.84,28.34,28.57,101200.0,16.25,16.3749,16.0911,16.2216,101200.0
2010-02-08 09:40:00,28.54,28.74,28.44,28.44,70900.0,16.2046,16.3182,16.1478,16.1478,70900.0
2010-02-08 09:50:00,28.44,28.71,28.3,28.68,80900.0,16.1478,16.3011,16.0683,16.2841,80900.0
2010-02-08 10:00:00,28.7,28.83,28.64,28.82,69600.0,16.2955,16.3693,16.2614,16.3636,69600.0
2010-02-08 10:10:00,28.81,29.17,28.81,29.1,191400.0,16.3579,16.5623,16.3579,16.5226,191400.0
2010-02-08 10:20:00,29.11,29.16,28.98,29.16,127800.0,16.5282,16.5566,16.4544,16.5566,127800.0
2010-02-08 10:30:00,29.15,29.16,29.04,29.08,68400.0,16.551,16.5566,16.4885,16.5112,68400.0
2010-02-08 10:40:00,29.02,29.13,29.01,29.12,69300.0,16.4771,16.5396,16.4715,16.5339,69300.0
2010-02-08 10:50:00,29.13,29.27,29.13,29.23,77700.0,16.5396,16.6191,16.5396,16.5964,77700.0
2010-02-08 11:00:00,29.24,29.3,29.2,29.27,93700.0,16.6021,16.6361,16.5793,16.6191,93700.0
2010-02-08 11:10:00,29.28,29.31,29.19,29.2,59500.0,16.6248,16.6418,16.5737,16.5793,59500.0
2010-02-08 11:20:00,29.19,29.3,29.18,29.2,40700.0,16.5737,16.6361,16.568,16.5793,40700.0
2010-02-08 11:30:00,29.2,29.24,29.17,29.18,38500.0,16.5793,16.6021,16.5623,16.568,38500.0
2010-02-08 11:40:00,29.18,29.3,29.18,29.24,66700.0,16.568,16.6361,16.568,16.6021,66700.0
2010-02-08 11:50:00,29.25,29.25,29.08,29.12,55500.0,16.6077,16.6077,16.5112,16.5339,55500.0
2010-02-08 12:00:00,29.13,29.17,29.06,29.14,56300.0,16.5396,16.5623,16.4999,16.5453,56300.0
2010-02-08 12:10:00,29.15,29.2,29.05,29.16,45400.0,16.551,16.5793,16.4942,16.5566,45400.0
2010-02-08 12:20:00,29.17,29.21,29.15,29.2,36200.0,16.5623,16.585,16.551,16.5793,36200.0
2010-02-08 12:30:00,29.19,29.2,29.14,29.17,52300.0,16.5737,16.5793,16.5453,16.5623,52300.0
2010-02-08 12:40:00,29.17,29.2,29.08,29.08,55500.0,16.5623,16.5793,16.5112,16.5112,55500.0
2010-02-08 12:50:00,29.09,29.13,29.08,29.09,45300.0,16.5169,16.5396,16.5112,16.5169,45300.0
2010-02-08 13:00:00,29.1,29.1,28.96,28.97,74300.0,16.5226,16.5226,16.4431,16.4488,74300.0
2010-02-08 13:10:00,28.98,28.99,28.86,28.89,68900.0,16.4544,16.4601,16.3863,16.4033,68900.0
2010-02-08 13:20:00,28.91,28.94,28.87,28.88,61500.0,16.4147,16.4317,16.392,16.3977,61500.0
2010-02-08 13:30:00,28.88,28.96,28.87,28.92,35100.0,16.3977,16.4431,16.392,16.4204,35100.0
2010-02-08 13:40:00,28.93,28.95,28.88,28.91,40900.0,16.426,16.4374,16.3977,16.4147,40900.0
2010-02-08 13:50:00,28.89,28.95,28.88,28.95,43800.0,16.4033,16.4374,16.3977,16.4374,43800.0
2010-02-08 14:00:00,28.96,29.02,28.95,29.0,37700.0,16.4431,16.4771,16.4374,16.4658,37700.0
2010-02-08 14:10:00,29.0,29.05,28.99,29.02,35500.0,16.4658,16.4942,16.4601,16.4771,35500.0
2010-02-08 14:20:00,29.02,29.03,29.0,29.02,36300.0,16.4771,16.4828,16.4658,16.4771,36300.0
2010-02-08 14:30:00,29.03,29.04,28.93,28.93,71000.0,16.4828,16.4885,16.426,16.426,71000.0
2010-02-08 14:40:00,28.93,28.99,28.92,28.97,55400.0,16.426,16.4601,16.4204,16.4488,55400.0
2010-02-08 14:50:00,28.97,29.03,28.91,28.92,66800.0,16.4488,16.4828,16.4147,16.4204,66800.0
2010-02-08 15:00:00,28.91,28.94,28.82,28.89,94800.0,16.4147,16.4317,16.3636,16.4033,94800.0
2010-02-08 15:10:00,28.89,28.91,28.81,28.81,107600.0,16.4033,16.4147,16.3579,16.3579,107600.0
2010-02-08 15:20:00,28.82,28.86,28.79,28.84,111500.0,16.3636,16.3863,16.3466,16.3749,111500.0
2010-02-08 15:30:00,28.84,28.91,28.82,28.89,135700.0,16.3749,16.4147,16.3636,16.4033,135700.0
2010-02-08 15:40:00,28.89,28.91,28.8,28.8,148600.0,16.4033,16.4147,16.3522,16.3522,148600.0
2010-02-08 15:50:00,28.8,28.81,28.7,28.73,261800.0,16.3522,16.3579,16.2955,16.3125,261800.0
2010-02-09 09:30:00,29.11,29.31,29.05,29.07,124700.0,16.5282,16.6418,16.4942,16.5055,124700.0
2010-02-09 09:40:00,29.08,29.2,28.98,29.1,116500.0,16.5112,16.5793,16.4544,16.5226,116500.0
2010-02-09 09:50:00,29.11,29.26,29.05,29.18,99800.0,16.5282,16.6134,16.4942,16.568,99800.0
2010-02-09 10:00:00,29.19,29.2,29.04,29.14,144600.0,16.5737,16.5793,16.4885,16.5453,144600.0
2010-02-09 10:10:00,29.14,29.37,29.13,29.33,159900.0,16.5453,16.6759,16.5396,16.6532,159900.0
2010-02-09 10:20:00,29.33,29.37,29.27,29.28,59800.0,16.6532,16.6759,16.6191,16.6248,59800.0
2010-02-09 10:30:00,29.28,29.32,29.17,29.17,98200.0,16.6248,16.6475,16.5623,16.5623,98200.0
2010-02-09 10:40:00,29.18,29.24,29.07,29.11,75400.0,16.568,16.6021,16.5055,16.5282,75400.0
2010-02-09 10:50:00,29.11,29.15,29.02,29.04,57500.0,16.5282,16.551,16.4771,16.4885,57500.0
2010-02-09 11:00:00,29.03,29.04,28.82,28.87,95600.0,16.4828,16.4885,16.3636,16.392,95600.0
2010-02-09 11:10:00,28.85,28.94,28.76,28.94,107100.0,16.3806,16.4317,16.3295,16.4317,107100.0
2010-02-09 11:20:00,28.93,28.99,28.85,28.87,60000.0,16.426,16.4601,16.3806,16.392,60000.0
2010-02-09 11:30:00,28.87,29.23,28.85,29.11,189000.0,16.392,16.5964,16.3806,16.5282,189000.0
2010-02-09 11:40:00,29.14,29.21,29.08,29.12,89700.0,16.5453,16.585,16.5112,16.5339,89700.0
2010-02-09 11:50:00,29.13,29.3,29.11,29.25,50500.0,16.5396,16.6361,16.5282,16.6077,50500.0
2010-02-09 12:00:00,29.26,29.36,29.24,29.36,54100.0,16.6134,16.6702,16.6021,16.6702,54100.0
2010-02-09 12:10:00,29.36,29.54,29.35,29.5,81600.0,16.6702,16.7724,16.6645,16.7497,81600.0
2010-02-09 12:20:00,29.5,29.54,29.39,29.39,92600.0,16.7497,16.7724,16.6872,16.6872,92600.0
2010-02-09 12:30:00,29.4,29.48,29.39,29.39,62800.0,16.6929,16.7383,16.6872,16.6872,62800.0
2010-02-09 12:40:00,29.4,29.42,29.15,29.21,185400.0,16.6929,16.7043,16.551,16.585,185400.0
2010-02-09 12:50:00,29.19,29.3,29.16,29.26,63500.0,16.5737,16.6361,16.5566,16.6134,63500.0
2010-02-09 13:00:00,29.28,29.35,29.24,29.3,47600.0,16.6248,16.6645,16.6021,16.6361,47600.0
2010-02-09 13:10:00,29.3,29.35,29.23,29.23,27100.0,16.6361,16.6645,16.5964,16.5964,27100.0
2010-02-09 13:20:00,29.24,29.28,29.21,29.22,33900.0,16.6021,16.6248,16.585,16.5907,33900.0
2010-02-09 13:30:00,29.22,29.26,29.2,29.22,49600.0,16.5907,16.6134,16.5793,16.5907,49600.0
2010-02-09 13:40:00,29.22,29.31,29.19,29.29,48100.0,16.5907,16.6418,16.5737,16.6304,48100.0
2010-02-09 13:50:00,29.29,29.32,29.26,29.29,29000.0,16.6304,16.6475,16.6134,16.6304,29000.0
2010-02-09 14:00:00,29.3,29.31,29.22,29.23,42900.0,16.6361,16.6418,16.5907,16.5964,42900.0
2010-02-09 14:10:00,29.24,29.28,29.14,29.16,53700.0,16.6021,16.6248,16.5453,16.5566,53700.0
2010-02-09 14:20:00,29.15,29.22,29.15,29.22,24000.0,16.551,16.5907,16.551,16.5907,24000.0
2010-02-09 14:30:00,29.22,29.31,29.2,29.22,57400.0,16.5907,16.6418,16.5793,16.5907,57400.0
2010-02-09 14:40:00,29.22,29.3,29.17,29.19,67600.0,16.5907,16.6361,16.5623,16.5737,67600.0
2010-02-09 14:50:00,29.19,29.19,29.14,29.14,83500.0,16.5737,16.5737,16.5453,16.5453,83500.0
2010-02-09 15:00:00,29.14,29.19,29.11,29.18,114300.0,16.5453,16.5737,16.5282,16.568,114300.0
2010-02-09 15:10:00,29.17,29.22,29.12,29.21,65900.0,16.5623,16.5907,16.5339,16.585,65900.0
2010-02-09 15:20:00,29.2,29.27,29.2,29.24,130100.0,16.5793,16.6191,16.5793,16.6021,130100.0
2010-02-09 15:30:00,29.23,29.31,29.23,29.23,114100.0,16.5964,16.6418,16.5964,16.5964,114100.0
2010-02-09 15:40:00,29.24,29.24,29.14,29.16,117800.0,16.6021,16.6021,16.5453,16.5566,117800.0
2010-02-09 15:50:00,29.17,29.21,29.07,29.16,240000.0,16.5623,16.585,16.5055,16.5566,240000.0
2010-02-10 09:30:00,29.15,29.5,29.06,29.25,101400.0,16.551,16.7497,16.4999,16.6077,101400.0
2010-02-10 09:40:00,29.23,29.31,29.09,29.24,59600.0,16.5964,16.6418,16.5169,16.6021,59600.0
2010-02-10 09:50:00,29.24,29.36,29.19,29.22,68900.0,16.6021,16.6702,16.5737,16.5907,68900.0
2010-02-10 10:00:00,29.22,29.24,28.86,28.92,155500.0,16.5907,16.6021,16.3863,16.4204,155500.0
2010-02-10 10:10:00,28.9,28.92,28.81,28.84,144600.0,16.409,16.4204,16.3579,16.3749,144600.0
2010-02-10 10:20:00,28.82,28.88,28.71,28.81,90200.0,16.3636,16.3977,16.3011,16.3579,90200.0
2010-02-10 10:30:00,28.81,28.83,28.7,28.79,69500.0,16.3579,16.3693,16.2955,16.3466,69500.0
2010-02-10 10:40:00,28.8,28.89,28.78,28.84,83300.0,16.3522,16.4033,16.3409,16.3749,83300.0
2010-02-10 10:50:00,28.83,28.9,28.8,28.88,88400.0,16.3693,16.409,16.3522,16.3977,88400.0
2010-02-10 11:00:00,28.89,28.9,28.73,28.83,57300.0,16.4033,16.409,16.3125,16.3693,57300.0
2010-02-10 11:10:00,28.84,28.85,28.7,28.7,55100.0,16.3749,16.3806,16.2955,16.2955,55100.0
2010-02-10 11:20:00,28.72,28.89,28.7,28.85,61100.0,16.3068,16.4033,16.2955,16.3806,61100.0
2010-02-10 11:30:00,28.85,28.94,28.83,28.83,57100.0,16.3806,16.4317,16.3693,16.3693,57100.0
2010-02-10 11:40:00,28.83,28.9,28.78,28.81,31400.0,16.3693,16.409,16.3409,16.3579,31400.0
2010-02-10 11:50:00,28.82,28.82,28.73,28.78,39300.0,16.3636,16.3636,16.3125,16.3409,39300.0
2010-02-10 12:00:00,28.77,28.87,28.74,28.85,54700.0,16.3352,16.392,16.3182,16.3806,54700.0
2010-02-10 12:10:00,28.86,28.9,28.83,28.87,38300.0,16.3863,16.409,16.3693,16.392,38300.0
2010-02-10 12:20:00,28.87,29.05,28.87,29.03,57400.0,16.392,16.4942,16.392,16.4828,57400.0
2010-02-10 12:30:00,29.03,29.09,29.02,29.03,38400.0,16.4828,16.5169,16.4771,16.4828,38400.0
2010-02-10 12:40:00,29.02,29.07,29.02,29.05,40900.0,16.4771,16.5055,16.4771,16.4942,40900.0
2010-02-10 12:50:00,29.05,29.08,29.02,29.06,28000.0,16.4942,16.5112,16.4771,16.4999,28000.0
2010-02-10 13:00:00,29.06,29.1,29.05,29.1,27800.0,16.4999,16.5226,16.4942,16.5226,27800.0
2010-02-10 13:10:00,29.1,29.16,29.08,29.13,39900.0,16.5226,16.5566,16.5112,16.5396,39900.0
2010-02-10 13:20:00,29.13,29.25,29.12,29.23,35000.0,16.5396,16.6077,16.5339,16.5964,35000.0
2010-02-10 13:30:00,29.23,29.24,29.11,29.13,32900.0,16.5964,16.6021,16.5282,16.5396,32900.0
2010-02-10 13:40:00,29.13,29.15,29.09,29.11,25400.0,16.5396,16.551,16.5169,16.5282,25400.0
2010-02-10 13:50:00,29.11,29.13,29.07,29.1,33300.0,16.5282,16.5396,16.5055,16.5226,33300.0
2010-02-10 14:00:00,29.09,29.15,29.07,29.15,58200.0,16.5169,16.551,16.5055,16.551,58200.0
2010-02-10 14:10:00,29.14,29.16,29.11,29.15,41400.0,16.5453,16.5566,16.5282,16.551,41400.0
2010-02-10 14:20:00,29.14,29.14,29.07,29.09,34500.0,16.5453,16.5453,16.5055,16.5169,34500.0
2010-02-10 14:30:00,29.1,29.1,29.01,29.03,35000.0,16.5226,16.5226,16.4715,16.4828,35000.0
2010-02-10 14:40:00,29.03,29.07,29.01,29.02,23200.0,16.4828,16.5055,16.4715,16.4771,23200.0
2010-02-10 14:50:00,29.02,29.08,28.98,29.06,34100.0,16.4771,16.5112,16.4544,16.4999,34100.0
2010-02-10 15:00:00,29.07,29.11,29.04,29.08,34000.0,16.5055,16.5282,16.4885,16.5112,34000.0
2010-02-10 15:10:00,29.08,29.11,29.04,29.06,30400.0,16.5112,16.5282,16.4885,16.4999,30400.0
2010-02-10 15:20:00,29.07,29.13,29.05,29.13,37000.0,16.5055,16.5396,16.4942,16.5396,37000.0
2010-02-10 15:30:00,29.14,29.14,28.98,29.03,77400.0,16.5453,16.5453,16.4544,16.4828,77400.0
2010-02-10 15:40:00,29.03,29.04,28.98,29.01,81900.0,16.4828,16.4885,16.4544,16.4715,81900.0
2010-02-10 15:50:00,29.0,29.04,28.99,28.99,150100.0,16.4658,16.4885,16.4601,16.4601,150100.0
2010-02-11 09:30:00,28.92,28.92,28.63,28.85,105400.0,16.5039,16.5039,16.3384,16.464,105400.0
2010-02-11 09:40:00,28.84,28.88,28.64,28.73,166100.0,16.4583,16.4811,16.3441,16.3955,166100.0
2010-02-11 09:50:00,28.74,28.84,28.7,28.8,83300.0,16.4012,16.4583,16.3784,16.4354,83300.0
2010-02-11 10:00:00,28.81,29.05,28.69,29.01,127900.0,16.4411,16.5781,16.3727,16.5553,127900.0
2010-02-11 10:10:00,29.02,29.18,29.02,29.11,130900.0,16.561,16.6523,16.561,16.6123,130900.0
2010-02-11 10:20:00,29.12,29.17,29.04,29.16,104700.0,16.6181,16.6466,16.5724,16.6409,104700.0
2010-02-11 10:30:00,29.15,29.16,28.97,29.09,149400.0,16.6352,16.6409,16.5325,16.6009,149400.0
2010-02-11 10:40:00,29.1,29.22,29.08,29.16,132800.0,16.6066,16.6751,16.5952,16.6409,132800.0
2010-02-11 10:50:00,29.15,29.16,29.07,29.13,100500.0,16.6352,16.6409,16.5895,16.6238,100500.0
2010-02-11 11:00:00,29.13,29.25,29.13,29.21,74500.0,16.6238,16.6922,16.6238,16.6694,74500.0
2010-02-11 11:10:00,29.23,29.38,29.23,29.34,114000.0,16.6808,16.7664,16.6808,16.7436,114000.0
2010-02-11 11:20:00,29.34,29.58,29.34,29.5,152000.0,16.7436,16.8806,16.7436,16.8349,152000.0
2010-02-11 11:30:00,29.51,29.53,29.44,29.44,68800.0,16.8406,16.852,16.8007,16.8007,68800.0
2010-02-11 11:40:00,29.45,29.54,29.4,29.53,116500.0,16.8064,16.8577,16.7778,16.852,116500.0
2010-02-11 11:50:00,29.54,29.56,29.51,29.52,47700.0,16.8577,16.8692,16.8406,16.8463,47700.0
2010-02-11 12:00:00,29.53,29.59,29.51,29.58,73600.0,16.852,16.8863,16.8406,16.8806,73600.0
2010-02-11 12:10:00,29.59,29.63,29.54,29.59,188400.0,16.8863,16.9091,16.8577,16.8863,188400.0
2010-02-11 12:20:00,29.58,29.6,29.52,29.55,51500.0,16.8806,16.892,16.8463,16.8634,51500.0
2010-02-11 12:30:00,29.55,29.55,29.47,29.49,79100.0,16.8634,16.8634,16.8178,16.8292,79100.0
2010-02-11 12:40:00,29.49,29.5,29.41,29.42,119600.0,16.8292,16.8349,16.7835,16.7893,119600.0
2010-02-11 12:50:00,29.42,29.47,29.41,29.47,45100.0,16.7893,16.8178,16.7835,16.8178,45100.0
2010-02-11 13:00:00,29.47,29.47,29.41,29.43,50800.0,16.8178,16.8178,16.7835,16.795,50800.0
2010-02-11 13:10:00,29.43,29.54,29.42,29.54,50200.0,16.795,16.8577,16.7893,16.8577,50200.0
2010-02-11 13:20:00,29.53,29.65,29.53,29.58,70100.0,16.852,16.9205,16.852,16.8806,70100.0
2010-02-11 13:30:00,29.58,29.64,29.57,29.6,86700.0,16.8806,16.9148,16.8749,16.892,86700.0
2010-02-11 13:40:00,29.59,29.6,29.49,29.51,60600.0,16.8863,16.892,16.8292,16.8406,60600.0
2010-02-11 13:50:00,29.51,29.51,29.44,29.47,72900.0,16.8406,16.8406,16.8007,16.8178,72900.0
2010-02-11 14:00:00,29.47,29.53,29.46,29.49,111600.0,16.8178,16.852,16.8121,16.8292,111600.0
2010-02-11 14:10:00,29.49,29.5,29.43,29.48,79800.0,16.8292,16.8349,16.795,16.8235,79800.0
2010-02-11 14:20:00,29.48,29.49,29.45,29.47,97100.0,16.8235,16.8292,16.8064,16.8178,97100.0
2010-02-11 14:30:00,29.48,29.5,29.45,29.47,86400.0,16.8235,16.8349,16.8064,16.8178,86400.0
2010-02-11 14:40:00,29.47,29.48,29.44,29.44,74200.0,16.8178,16.8235,16.8007,16.8007,74200.0
2010-02-11 14:50:00,29.44,29.48,29.43,29.45,95400.0,16.8007,16.8235,16.795,16.8064,95400.0
2010-02-11 15:00:00,29.45,29.47,29.43,29.43,63900.0,16.8064,16.8178,16.795,16.795,63900.0
2010-02-11 15:10:00,29.43,29.49,29.42,29.47,75800.0,16.795,16.8292,16.7893,16.8178,75800.0
2010-02-11 15:20:00,29.48,29.5,29.48,29.5,82800.0,16.8235,16.8349,16.8235,16.8349,82800.0
2010-02-11 15:30:00,29.49,29.5,29.43,29.47,195500.0,16.8292,16.8349,16.795,16.8178,195500.0
2010-02-11 15:40:00,29.47,29.47,29.42,29.42,180200.0,16.8178,16.8178,16.7893,16.7893,180200.0
2010-02-11 15:50:00,29.42,29.5,29.42,29.48,285600.0,16.7893,16.8349,16.7893,16.8235,285600.0
2010-02-12 09:30:00,29.1,29.12,28.83,28.85,189200.0,16.6066,16.6181,16.4526,16.464,189200.0
2010-02-12 09:40:00,28.86,29.06,28.76,29.01,140600.0,16.4697,16.5838,16.4126,16.5553,140600.0
2010-02-12 09:50:00,29.01,29.25,28.98,29.21,186100.0,16.5553,16.6922,16.5382,16.6694,186100.0
2010-02-12 10:00:00,29.22,29.37,29.05,29.37,138300.0,16.6751,16.7607,16.5781,16.7607,138300.0
2010-02-12 10:10:00,29.35,29.53,29.31,29.45,177300.0,16.7493,16.852,16.7265,16.8064,177300.0
2010-02-12 10:20:00,29.45,29.64,29.44,29.63,176700.0,16.8064,16.9148,16.8007,16.9091,176700.0
2010-02-12 10:30:00,29.63,29.68,29.44,29.48,261800.0,16.9091,16.9376,16.8007,16.8235,261800.0
2010-02-12 10:40:00,29.48,29.52,29.39,29.39,86900.0,16.8235,16.8463,16.7721,16.7721,86900.0
2010-02-12 10:50:00,29.39,29.47,29.34,29.38,63500.0,16.7721,16.8178,16.7436,16.7664,63500.0
2010-02-12 11:00:00,29.37,29.47,29.28,29.47,77000.0,16.7607,16.8178,16.7094,16.8178,77000.0
2010-02-12 11:10:00,29.45,29.53,29.41,29.48,52700.0,16.8064,16.852,16.7835,16.8235,52700.0
2010-02-12 11:20:00,29.48,29.62,29.48,29.52,68700.0,16.8235,16.9034,16.8235,16.8463,68700.0
2010-02-12 11:30:00,29.52,29.55,29.47,29.51,29000.0,16.8463,16.8634,16.8178,16.8406,29000.0
2010-02-12 11:40:00,29.51,29.57,29.51,29.56,39700.0,16.8406,16.8749,16.8406,16.8692,39700.0
2010-02-12 11:50:00,29.56,29.77,29.53,29.75,119900.0,16.8692,16.989,16.852,16.9776,119900.0
2010-02-12 12:00:00,29.76,29.91,29.76,29.91,76000.0,16.9833,17.0689,16.9833,17.0689,76000.0
2010-02-12 12:10:00,29.91,30.12,29.9,30.04,188000.0,17.0689,17.1887,17.0632,17.1431,188000.0
2010-02-12 12:20:00,30.05,30.07,29.86,29.91,83000.0,17.1488,17.1602,17.0404,17.0689,83000.0
2010-02-12 12:30:00,29.9,29.96,29.86,29.94,77000.0,17.0632,17.0974,17.0404,17.086,77000.0
2010-02-12 12:40:00,29.94,29.95,29.86,29.92,51100.0,17.086,17.0917,17.0404,17.0746,51100.0
2010-02-12 12:50:00,29.9,29.92,29.82,29.86,39700.0,17.0632,17.0746,17.0175,17.0404,39700.0
2010-02-12 13:00:00,29.85,29.85,29.74,29.74,39000.0,17.0346,17.0346,16.9719,16.9719,39000.0
2010-02-12 13:10:00,29.74,29.75,29.57,29.66,88500.0,16.9719,16.9776,16.8749,16.9262,88500.0
2010-02-12 13:20:00,29.65,29.67,29.53,29.63,59100.0,16.9205,16.9319,16.852,16.9091,59100.0
2010-02-12 13:30:00,29.62,29.63,29.55,29.6,56000.0,16.9034,16.9091,16.8634,16.892,56000.0
2010-02-12 13:40:00,29.6,29.71,29.57,29.61,51400.0,16.892,16.9548,16.8749,16.8977,51400.0
2010-02-12 13:50:00,29.61,29.65,29.58,29.62,25500.0,16.8977,16.9205,16.8806,16.9034,25500.0
2010-02-12 14:00:00,29.61,29.66,29.59,29.65,28300.0,16.8977,16.9262,16.8863,16.9205,28300.0
2010-02-12 14:10:00,29.65,29.76,29.65,29.72,95600.0,16.9205,16.9833,16.9205,16.9605,95600.0
2010-02-12 14:20:00,29.72,29.8,29.72,29.75,67800.0,16.9605,17.0061,16.9605,16.9776,67800.0
2010-02-12 14:30:00,29.75,29.75,29.65,29.7,51000.0,16.9776,16.9776,16.9205,16.949,51000.0
2010-02-12 14:40:00,29.69,29.69,29.62,29.64,37500.0,16.9433,16.9433,16.9034,16.9148,37500.0
2010-02-12 14:50:00,29.64,29.72,29.64,29.71,225400.0,16.9148,16.9605,16.9148,16.9548,225400.0
2010-02-12 15:00:00,29.7,29.72,29.64,29.71,219100.0,16.949,16.9605,16.9148,16.9548,219100.0
2010-02-12 15:10:00,29.71,29.76,29.67,29.69,170500.0,16.9548,16.9833,16.9319,16.9433,170500.0
2010-02-12 15:20:00,29.7,29.72,29.67,29.67,56700.0,16.949,16.9605,16.9319,16.9319,56700.0
2010-02-12 15:30:00,29.67,29.67,29.62,29.62,119900.0,16.9319,16.9319,16.9034,16.9034,119900.0
2010-02-12 15:40:00,29.63,29.74,29.62,29.71,156800.0,16.9091,16.9719,16.9034,16.9548,156800.0
2010-02-12 15:50:00,29.71,29.72,29.65,29.69,312000.0,16.9548,16.9605,16.9205,16.9433,312000.0
2010-02-16 09:30:00,30.09,30.19,29.85,29.96,141800.0,17.1716,17.2287,17.0346,17.0974,141800.0
2010-02-16 09:40:00,29.96,29.96,29.78,29.89,119500.0,17.0974,17.0974,16.9947,17.0575,119500.0
2010-02-16 09:50:00,29.89,30.1,29.88,30.05,86600.0,17.0575,17.1773,17.0518,17.1488,86600.0
2010-02-16 10:00:00,30.06,30.15,30.06,30.11,87200.0,17.1545,17.2058,17.1545,17.183,87200.0
2010-02-16 10:10:00,30.1,30.27,30.08,30.24,127100.0,17.1773,17.2743,17.1659,17.2572,127100.0
2010-02-16 10:20:00,30.25,30.26,30.17,30.25,88400.0,17.2629,17.2686,17.2173,17.2629,88400.0
2010-02-16 10:30:00,30.25,30.41,30.2,30.39,181300.0,17.2629,17.3542,17.2344,17.3428,181300.0
2010-02-16 10:40:00,30.39,30.45,30.37,30.37,108800.0,17.3428,17.3771,17.3314,17.3314,108800.0
2010-02-16 10:50:00,30.37,30.38,30.28,30.37,81600.0,17.3314,17.3371,17.28,17.3314,81600.0
2010-02-16 11:00:00,30.37,30.42,30.34,30.38,56800.0,17.3314,17.3599,17.3143,17.3371,56800.0
2010-02-16 11:10:00,30.36,30.39,30.34,30.38,42000.0,17.3257,17.3428,17.3143,17.3371,42000.0
2010-02-16 11:20:00,30.38,30.43,30.35,30.41,44600.0,17.3371,17.3656,17.32,17.3542,44600.0
2010-02-16 11:30:00,30.41,30.5,30.4,30.45,114200.0,17.3542,17.4056,17.3485,17.3771,114200.0
2010-02-16 11:40:00,30.45,30.5,30.41,30.41,86600.0,17.3771,17.4056,17.3542,17.3542,86600.0
2010-02-16 11:50:00,30.41,30.42,30.31,30.33,58900.0,17.3542,17.3599,17.2972,17.3086,58900.0
2010-02-16 12:00:00,30.33,30.42,30.31,30.41,46200.0,17.3086,17.3599,17.2972,17.3542,46200.0
2010-02-16 12:10:00,30.41,30.45,30.4,30.45,42100.0,17.3542,17.3771,17.3485,17.3771,42100.0
2010-02-16 12:20:00,30.46,30.48,30.41,30.42,54000.0,17.3828,17.3942,17.3542,17.3599,54000.0
2010-02-16 12:30:00,30.41,30.45,30.36,30.4,55700.0,17.3542,17.3771,17.3257,17.3485,55700.0
2010-02-16 12:40:00,30.4,30.48,30.39,30.48,62900.0,17.3485,17.3942,17.3428,17.3942,62900.0
2010-02-16 12:50:00,30.49,30.53,30.47,30.51,55600.0,17.3999,17.4227,17.3885,17.4113,55600.0
2010-02-16 13:00:00,30.51,30.52,30.42,30.43,39700.0,17.4113,17.417,17.3599,17.3656,39700.0
2010-02-16 13:10:00,30.43,30.5,30.42,30.5,53800.0,17.3656,17.4056,17.3599,17.4056,53800.0
2010-02-16 13:20:00,30.5,30.5,30.44,30.47,30500.0,17.4056,17.4056,17.3713,17.3885,30500.0
2010-02-16 13:30:00,30.47,30.51,30.46,30.48,61400.0,17.3885,17.4113,17.3828,17.3942,61400.0
2010-02-16 13:40:00,30.49,30.53,30.48,30.52,53000.0,17.3999,17.4227,17.3942,17.417,53000.0
2010-02-16 13:50:00,30.51,30.55,30.51,30.53,35600.0,17.4113,17.4341,17.4113,17.4227,35600.0
2010-02-16 14:00:00,30.52,30.54,30.5,30.5,56600.0,17.417,17.4284,17.4056,17.4056,56600.0
2010-02-16 14:10:00,30.5,30.55,30.49,30.51,38400.0,17.4056,17.4341,17.3999,17.4113,38400.0
2010-02-16 14:20:00,30.52,30.57,30.51,30.54,75500.0,17.417,17.4455,17.4113,17.4284,75500.0
2010-02-16 14:30:00,30.54,30.55,30.47,30.49,75300.0,17.4284,17.4341,17.3885,17.3999,75300.0
2010-02-16 14:40:00,30.48,30.51,30.48,30.49,32700.0,17.3942,17.4113,17.3942,17.3999,32700.0
2010-02-16 14:50:00,30.5,30.61,30.5,30.6,228500.0,17.4056,17.4684,17.4056,17.4627,228500.0
2010-02-16 15:00:00,30.59,30.66,30.59,30.66,101600.0,17.4569,17.4969,17.4569,17.4969,101600.0
2010-02-16 15:10:00,30.66,30.66,30.63,30.64,84200.0,17.4969,17.4969,17.4798,17.4855,84200.0
2010-02-16 15:20:00,30.65,30.75,30.63,30.74,177500.0,17.4912,17.5483,17.4798,17.5425,177500.0
2010-02-16 15:30:00,30.74,30.78,30.72,30.76,231400.0,17.5425,17.5654,17.5311,17.554,231400.0
2010-02-16 15:40:00,30.76,30.81,30.76,30.77,283300.0,17.554,17.5825,17.554,17.5597,283300.0
2010-02-16 15:50:00,30.78,30.83,30.75,30.82,618000.0,17.5654,17.5939,17.5483,17.5882,618000.0
2010-02-17 09:30:00,30.9,30.96,30.78,30.79,95100.0,17.6339,17.6681,17.5654,17.5711,95100.0
2010-02-17 09:40:00,30.81,30.81,30.69,30.73,158300.0,17.5825,17.5825,17.514,17.5368,158300.0
2010-02-17 09:50:00,30.73,30.76,30.48,30.48,199100.0,17.5368,17.554,17.3942,17.3942,199100.0
2010-02-17 10:00:00,30.48,30.5,30.38,30.47,126700.0,17.3942,17.4056,17.3371,17.3885,126700.0
2010-02-17 10:10:00,30.47,30.49,30.43,30.45,89900.0,17.3885,17.3999,17.3656,17.3771,89900.0
2010-02-17 10:20:00,30.45,30.46,30.33,30.44,131400.0,17.3771,17.3828,17.3086,17.3713,131400.0
2010-02-17 10:30:00,30.44,30.54,30.38,30.4,91500.0,17.3713,17.4284,17.3371,17.3485,91500.0
2010-02-17 10:40:00,30.4,30.43,30.35,30.39,50100.0,17.3485,17.3656,17.32,17.3428,50100.0
2010-02-17 10:50:00,30.39,30.43,30.38,30.42,35500.0,17.3428,17.3656,17.3371,17.3599,35500.0
2010-02-17 11:00:00,30.42,30.44,30.34,30.35,44900.0,17.3599,17.3713,17.3143,17.32,44900.0
2010-02-17 11:10:00,30.34,30.34,30.28,30.3,92100.0,17.3143,17.3143,17.28,17.2914,92100.0
2010-02-17 11:20:00,30.28,30.32,30.12,30.14,131800.0,17.28,17.3029,17.1887,17.2001,131800.0
2010-02-17 11:30:00,30.13,30.15,30.05,30.1,118000.0,17.1944,17.2058,17.1488,17.1773,118000.0
2010-02-17 11:40:00,30.1,30.14,30.06,30.13,93700.0,17.1773,17.2001,17.1545,17.1944,93700.0
2010-02-17 11:50:00,30.13,30.19,30.13,30.13,49400.0,17.1944,17.2287,17.1944,17.1944,49400.0
2010-02-17 12:00:00,30.14,30.23,30.14,30.22,47500.0,17.2001,17.2515,17.2001,17.2458,47500.0
2010-02-17 12:10:00,30.22,30.3,30.21,30.29,48100.0,17.2458,17.2914,17.2401,17.2857,48100.0
2010-02-17 12:20:00,30.29,30.31,30.27,30.3,41500.0,17.2857,17.2972,17.2743,17.2914,41500.0
2010-02-17 12:30:00,30.31,30.32,30.27,30.27,33900.0,17.2972,17.3029,17.2743,17.2743,33900.0
2010-02-17 12:40:00,30.28,30.3,30.26,30.3,23300.0,17.28,17.2914,17.2686,17.2914,23300.0
2010-02-17 12:50:00,30.29,30.3,30.22,30.24,49200.0,17.2857,17.2914,17.2458,17.2572,49200.0
2010-02-17 13:00:00,30.24,30.28,30.24,30.27,34900.0,17.2572,17.28,17.2572,17.2743,34900.0
2010-02-17 13:10:00,30.27,30.28,30.23,30.28,32400.0,17.2743,17.28,17.2515,17.28,32400.0
2010-02-17 13:20:00,30.27,30.29,30.25,30.26,17800.0,17.2743,17.2857,17.2629,17.2686,17800.0
2010-02-17 13:30:00,30.26,30.26,30.19,30.19,31300.0,17.2686,17.2686,17.2287,17.2287,31300.0
2010-02-17 13:40:00,30.19,30.21,30.16,30.16,44800.0,17.2287,17.2401,17.2116,17.2116,44800.0
2010-02-17 13:50:00,30.16,30.19,30.14,30.18,44300.0,17.2116,17.2287,17.2001,17.223,44300.0
2010-02-17 14:00:00,30.17,30.25,30.15,30.25,112200.0,17.2173,17.2629,17.2058,17.2629,112200.0
2010-02-17 14:10:00,30.24,30.27,30.23,30.25,68700.0,17.2572,17.2743,17.2515,17.2629,68700.0
2010-02-17 14:20:00,30.25,30.25,30.15,30.25,113000.0,17.2629,17.2629,17.2058,17.2629,113000.0
2010-02-17 14:30:00,30.24,30.31,30.24,30.29,41500.0,17.2572,17.2972,17.2572,17.2857,41500.0
2010-02-17 14:40:00,30.3,30.35,30.18,30.31,64400.0,17.2914,17.32,17.223,17.2972,64400.0
2010-02-17 14:50:00,30.31,30.33,30.29,30.3,41200.0,17.2972,17.3086,17.2857,17.2914,41200.0
2010-02-17 15:00:00,30.3,30.35,30.29,30.34,60200.0,17.2914,17.32,17.2857,17.3143,60200.0
2010-02-17 15:10:00,30.34,30.41,30.29,30.39,103900.0,17.3143,17.3542,17.2857,17.3428,103900.0
2010-02-17 15:20:00,30.39,30.4,30.35,30.4,71300.0,17.3428,17.3485,17.32,17.3485,71300.0
2010-02-17 15:30:00,30.39,30.46,30.39,30.42,102700.0,17.3428,17.3828,17.3428,17.3599,102700.0
2010-02-17 15:40:00,30.43,30.43,30.35,30.39,184400.0,17.3656,17.3656,17.32,17.3428,184400.0
2010-02-17 15:50:00,30.4,30.44,30.38,30.44,181900.0,17.3485,17.3713,17.3371,17.3713,181900.0
2010-02-18 09:30:00,30.27,30.27,29.84,29.87,270600.0,17.2743,17.2743,17.0289,17.0461,270600.0
2010-02-18 09:40:00,29.85,29.9,29.67,29.69,228000.0,17.0346,17.0632,16.9319,16.9433,228000.0
2010-02-18 09:50:00,29.68,29.82,29.67,29.75,148600.0,16.9376,17.0175,16.9319,16.9776,148600.0
2010-02-18 10:00:00,29.75,29.95,29.73,29.95,103200.0,16.9776,17.0917,16.9662,17.0917,103200.0
2010-02-18 10:10:00,29.94,30.01,29.89,29.93,86100.0,17.086,17.126,17.0575,17.0803,86100.0
2010-02-18 10:20:00,29.92,29.92,29.82,29.86,83000.0,17.0746,17.0746,17.0175,17.0404,83000.0
2010-02-18 10:30:00,29.85,29.93,29.77,29.92,91000.0,17.0346,17.0803,16.989,17.0746,91000.0
2010-02-18 10:40:00,29.92,29.99,29.91,29.98,55400.0,17.0746,17.1145,17.0689,17.1088,55400.0
2010-02-18 10:50:00,29.98,30.07,29.95,30.05,131600.0,17.1088,17.1602,17.0917,17.1488,131600.0
2010-02-18 11:00:00,30.04,30.05,29.94,29.94,105500.0,17.1431,17.1488,17.086,17.086,105500.0
2010-02-18 11:10:00,29.95,29.99,29.94,29.98,40300.0,17.0917,17.1145,17.086,17.1088,40300.0
2010-02-18 11:20:00,29.97,30.0,29.95,29.95,62100.0,17.1031,17.1202,17.0917,17.0917,62100.0
2010-02-18 11:30:00,29.94,29.97,29.91,29.94,41800.0,17.086,17.1031,17.0689,17.086,41800.0
2010-02-18 11:40:00,29.94,29.99,29.93,29.94,35600.0,17.086,17.1145,17.0803,17.086,35600.0
2010-02-18 11:50:00,29.95,29.98,29.91,29.93,38600.0,17.0917,17.1088,17.0689,17.0803,38600.0
2010-02-18 12:00:00,29.94,29.95,29.88,29.88,60800.0,17.086,17.0917,17.0518,17.0518,60800.0
2010-02-18 12:10:00,29.88,29.91,29.83,29.84,32900.0,17.0518,17.0689,17.0232,17.0289,32900.0
2010-02-18 12:20:00,29.83,29.84,29.81,29.83,38300.0,17.0232,17.0289,17.0118,17.0232,38300.0
2010-02-18 12:30:00,29.82,29.83,29.79,29.8,39500.0,17.0175,17.0232,17.0004,17.0061,39500.0
2010-02-18 12:40:00,29.8,29.85,29.78,29.85,19900.0,17.0061,17.0346,16.9947,17.0346,19900.0
2010-02-18 12:50:00,29.84,29.91,29.84,29.9,22900.0,17.0289,17.0689,17.0289,17.0632,22900.0
2010-02-18 13:00:00,29.91,29.91,29.88,29.9,32000.0,17.0689,17.0689,17.0518,17.0632,32000.0
2010-02-18 13:10:00,29.9,29.91,29.88,29.89,14500.0,17.0632,17.0689,17.0518,17.0575,14500.0
2010-02-18 13:20:00,29.89,29.91,29.88,29.88,39300.0,17.0575,17.0689,17.0518,17.0518,39300.0
2010-02-18 13:30:00,29.89,29.92,29.88,29.89,37500.0,17.0575,17.0746,17.0518,17.0575,37500.0
2010-02-18 13:40:00,29.89,29.91,29.88,29.88,28500.0,17.0575,17.0689,17.0518,17.0518,28500.0
2010-02-18 13:50:00,29.88,29.96,29.88,29.92,53300.0,17.0518,17.0974,17.0518,17.0746,53300.0
2010-02-18 14:00:00,29.92,29.95,29.92,29.94,26900.0,17.0746,17.0917,17.0746,17.086,26900.0
2010-02-18 14:10:00,29.93,30.05,29.93,30.05,50400.0,17.0803,17.1488,17.0803,17.1488,50400.0
2010-02-18 14:20:00,30.04,30.11,30.03,30.09,78400.0,17.1431,17.183,17.1374,17.1716,78400.0
2010-02-18 14:30:00,30.09,30.21,30.09,30.21,80500.0,17.1716,17.2401,17.1716,17.2401,80500.0
2010-02-18 14:40:00,30.2,30.25,30.19,30.23,110700.0,17.2344,17.2629,17.2287,17.2515,110700.0
2010-02-18 14:50:00,30.23,30.23,30.18,30.2,61700.0,17.2515,17.2515,17.223,17.2344,61700.0
2010-02-18 15:00:00,30.2,30.21,30.14,30.16,71300.0,17.2344,17.2401,17.2001,17.2116,71300.0
2010-02-18 15:10:00,30.16,30.18,30.14,30.15,69800.0,17.2116,17.223,17.2001,17.2058,69800.0
2010-02-18 15:20:00,30.14,30.17,30.13,30.16,47200.0,17.2001,17.2173,17.1944,17.2116,47200.0
2010-02-18 15:30:00,30.15,30.21,30.15,30.21,119400.0,17.2058,17.2401,17.2058,17.2401,119400.0
2010-02-18 15:40:00,30.21,30.26,30.2,30.26,142000.0,17.2401,17.2686,17.2344,17.2686,142000.0
2010-02-18 15:50:00,30.26,30.26,30.22,30.25,279400.0,17.2686,17.2686,17.2458,17.2629,279400.0
2010-02-19 09:30:00,30.47,30.55,30.21,30.55,427900.0,17.3885,17.4341,17.2401,17.4341,427900.0
2010-02-19 09:40:00,30.53,30.61,30.42,30.44,101500.0,17.4227,17.4684,17.3599,17.3713,101500.0
2010-02-19 09:50:00,30.45,30.45,30.25,30.25,49800.0,17.3771,17.3771,17.2629,17.2629,49800.0
2010-02-19 10:00:00,30.25,30.28,30.1,30.2,83700.0,17.2629,17.28,17.1773,17.2344,83700.0
2010-02-19 10:10:00,30.2,30.27,30.17,30.25,62200.0,17.2344,17.2743,17.2173,17.2629,62200.0
2010-02-19 10:20:00,30.26,30.33,30.23,30.31,109600.0,17.2686,17.3086,17.2515,17.2972,109600.0
2010-02-19 10:30:00,30.3,30.31,30.2,30.28,65500.0,17.2914,17.2972,17.2344,17.28,65500.0
2010-02-19 10:40:00,30.27,30.38,30.26,30.34,63100.0,17.2743,17.3371,17.2686,17.3143,63100.0
2010-02-19 10:50:00,30.35,30.41,30.35,30.36,87300.0,17.32,17.3542,17.32,17.3257,87300.0
2010-02-19 11:00:00,30.37,30.4,30.33,30.33,29800.0,17.3314,17.3485,17.3086,17.3086,29800.0
2010-02-19 11:10:00,30.33,30.51,30.31,30.48,67200.0,17.3086,17.4113,17.2972,17.3942,67200.0
2010-02-19 11:20:00,30.47,30.54,30.47,30.52,59100.0,17.3885,17.4284,17.3885,17.417,59100.0
2010-02-19 11:30:00,30.52,30.57,30.5,30.55,42300.0,17.417,17.4455,17.4056,17.4341,42300.0
2010-02-19 11:40:00,30.55,30.59,30.51,30.52,51000.0,17.4341,17.4569,17.4113,17.417,51000.0
2010-02-19 11:50:00,30.51,30.69,30.51,30.69,68800.0,17.4113,17.514,17.4113,17.514,68800.0
2010-02-19 12:00:00,30.68,30.73,30.64,30.69,71600.0,17.5083,17.5368,17.4855,17.514,71600.0
2010-02-19 12:10:00,30.68,30.71,30.65,30.7,50600.0,17.5083,17.5254,17.4912,17.5197,50600.0
2010-02-19 12:20:00,30.7,30.73,30.68,30.69,86200.0,17.5197,17.5368,17.5083,17.514,86200.0
2010-02-19 12:30:00,30.69,30.69,30.63,30.65,47600.0,17.514,17.514,17.4798,17.4912,47600.0
2010-02-19 12:40:00,30.65,30.69,30.64,30.67,49900.0,17.4912,17.514,17.4855,17.5026,49900.0
2010-02-19 12:50:00,30.67,30.67,30.59,30.66,60500.0,17.5026,17.5026,17.4569,17.4969,60500.0
2010-02-19 13:00:00,30.65,30.66,30.59,30.61,45500.0,17.4912,17.4969,17.4569,17.4684,45500.0
2010-02-19 13:10:00,30.61,30.62,30.59,30.6,32900.0,17.4684,17.4741,17.4569,17.4627,32900.0
2010-02-19 13:20:00,30.6,30.61,30.56,30.56,28900.0,17.4627,17.4684,17.4398,17.4398,28900.0
2010-02-19 13:30:00,30.56,30.56,30.52,30.54,40600.0,17.4398,17.4398,17.417,17.4284,40600.0
2010-02-19 13:40:00,30.55,30.58,30.54,30.56,45500.0,17.4341,17.4512,17.4284,17.4398,45500.0
2010-02-19 13:50:00,30.56,30.62,30.56,30.62,79200.0,17.4398,17.4741,17.4398,17.4741,79200.0
2010-02-19 14:00:00,30.62,30.64,30.58,30.59,59000.0,17.4741,17.4855,17.4512,17.4569,59000.0
2010-02-19 14:10:00,30.58,30.65,30.57,30.63,44400.0,17.4512,17.4912,17.4455,17.4798,44400.0
2010-02-19 14:20:00,30.63,30.68,30.63,30.66,52800.0,17.4798,17.5083,17.4798,17.4969,52800.0
2010-02-19 14:30:00,30.67,30.69,30.65,30.68,34100.0,17.5026,17.514,17.4912,17.5083,34100.0
2010-02-19 14:40:00,30.67,30.68,30.63,30.64,44600.0,17.5026,17.5083,17.4798,17.4855,44600.0
2010-02-19 14:50:00,30.64,30.65,30.6,30.63,33300.0,17.4855,17.4912,17.4627,17.4798,33300.0
2010-02-19 15:00:00,30.62,30.69,30.61,30.68,114800.0,17.4741,17.514,17.4684,17.5083,114800.0
2010-02-19 15:10:00,30.69,30.69,30.57,30.57,90200.0,17.514,17.514,17.4455,17.4455,90200.0
2010-02-19 15:20:00,30.57,30.58,30.51,30.52,133800.0,17.4455,17.4512,17.4113,17.417,133800.0
2010-02-19 15:30:00,30.52,30.59,30.52,30.55,243200.0,17.417,17.4569,17.417,17.4341,243200.0
2010-02-19 15:40:00,30.55,30.58,30.53,30.57,299600.0,17.4341,17.4512,17.4227,17.4455,299600.0
2010-02-19 15:50:00,30.57,30.6,30.56,30.58,371900.0,17.4455,17.4627,17.4398,17.4512,371900.0
2010-02-22 09:30:00,30.79,30.82,30.65,30.72,126600.0,17.5711,17.5882,17.4912,17.5311,126600.0
2010-02-22 09:40:00,30.68,30.71,30.47,30.49,132400.0,17.5083,17.5254,17.3885,17.3999,132400.0
2010-02-22 09:50:00,30.48,30.5,30.39,30.4,142400.0,17.3942,17.4056,17.3428,17.3485,142400.0
2010-02-22 10:00:00,30.39,30.47,30.27,30.37,134200.0,17.3428,17.3885,17.2743,17.3314,134200.0
2010-02-22 10:10:00,30.37,30.43,30.34,30.41,40000.0,17.3314,17.3656,17.3143,17.3542,40000.0
2010-02-22 10:20:00,30.4,30.55,30.4,30.53,64600.0,17.3485,17.4341,17.3485,17.4227,64600.0
2010-02-22 10:30:00,30.53,30.58,30.5,30.56,51600.0,17.4227,17.4512,17.4056,17.4398,51600.0
2010-02-22 10:40:00,30.56,30.6,30.55,30.55,75800.0,17.4398,17.4627,17.4341,17.4341,75800.0
2010-02-22 10:50:00,30.55,30.56,30.47,30.47,49200.0,17.4341,17.4398,17.3885,17.3885,49200.0
2010-02-22 11:00:00,30.48,30.51,30.45,30.46,38900.0,17.3942,17.4113,17.3771,17.3828,38900.0
2010-02-22 11:10:00,30.46,30.47,30.37,30.41,103100.0,17.3828,17.3885,17.3314,17.3542,103100.0
2010-02-22 11:20:00,30.42,30.43,30.3,30.3,81800.0,17.3599,17.3656,17.2914,17.2914,81800.0
2010-02-22 11:30:00,30.3,30.31,30.18,30.18,111500.0,17.2914,17.2972,17.223,17.223,111500.0
2010-02-22 11:40:00,30.18,30.25,30.18,30.24,46000.0,17.223,17.2629,17.223,17.2572,46000.0
2010-02-22 11:50:00,30.24,30.25,30.19,30.19,59900.0,17.2572,17.2629,17.2287,17.2287,59900.0
2010-02-22 12:00:00,30.2,30.22,30.19,30.22,28200.0,17.2344,17.2458,17.2287,17.2458,28200.0
2010-02-22 12:10:00,30.22,30.3,30.22,30.27,49600.0,17.2458,17.2914,17.2458,17.2743,49600.0
2010-02-22 12:20:00,30.27,30.28,30.23,30.25,28700.0,17.2743,17.28,17.2515,17.2629,28700.0
2010-02-22 12:30:00,30.25,30.34,30.25,30.33,39000.0,17.2629,17.3143,17.2629,17.3086,39000.0
2010-02-22 12:40:00,30.33,30.38,30.33,30.37,39400.0,17.3086,17.3371,17.3086,17.3314,39400.0
2010-02-22 12:50:00,30.37,30.4,30.35,30.4,49400.0,17.3314,17.3485,17.32,17.3485,49400.0
2010-02-22 13:00:00,30.4,30.41,30.34,30.38,48400.0,17.3485,17.3542,17.3143,17.3371,48400.0
2010-02-22 13:10:00,30.38,30.39,30.36,30.38,27500.0,17.3371,17.3428,17.3257,17.3371,27500.0
2010-02-22 13:20:00,30.38,30.38,30.35,30.37,20000.0,17.3371,17.3371,17.32,17.3314,20000.0
2010-02-22 13:30:00,30.38,30.38,30.34,30.35,18500.0,17.3371,17.3371,17.3143,17.32,18500.0
2010-02-22 13:40:00,30.35,30.4,30.33,30.36,30900.0,17.32,17.3485,17.3086,17.3257,30900.0
2010-02-22 13:50:00,30.36,30.37,30.32,30.32,29000.0,17.3257,17.3314,17.3029,17.3029,29000.0
2010-02-22 14:00:00,30.32,30.34,30.32,30.33,13900.0,17.3029,17.3143,17.3029,17.3086,13900.0
2010-02-22 14:10:00,30.33,30.35,30.31,30.33,53000.0,17.3086,17.32,17.2972,17.3086,53000.0
2010-02-22 14:20:00,30.33,30.35,30.33,30.33,39400.0,17.3086,17.32,17.3086,17.3086,39400.0
2010-02-22 14:30:00,30.34,30.36,30.33,30.34,42900.0,17.3143,17.3257,17.3086,17.3143,42900.0
2010-02-22 14:40:00,30.34,30.35,30.29,30.31,97600.0,17.3143,17.32,17.2857,17.2972,97600.0
2010-02-22 14:50:00,30.31,30.37,30.31,30.32,52100.0,17.2972,17.3314,17.2972,17.3029,52100.0
2010-02-22 15:00:00,30.33,30.38,30.32,30.38,82200.0,17.3086,17.3371,17.3029,17.3371,82200.0
2010-02-22 15:10:00,30.37,30.4,30.37,30.38,37500.0,17.3314,17.3485,17.3314,17.3371,37500.0
2010-02-22 15:20:00,30.38,30.42,30.36,30.37,70500.0,17.3371,17.3599,17.3257,17.3314,70500.0
2010-02-22 15:30:00,30.37,30.39,30.34,30.37,62000.0,17.3314,17.3428,17.3143,17.3314,62000.0
2010-02-22 15:40:00,30.36,30.36,30.26,30.26,98800.0,17.3257,17.3257,17.2686,17.2686,98800.0
2010-02-22 15:50:00,30.26,30.34,30.26,30.33,254400.0,17.2686,17.3143,17.2686,17.3086,254400.0
2010-02-23 09:30:00,30.02,30.15,29.68,29.68,224000.0,17.1317,17.2058,16.9376,16.9376,224000.0
2010-02-23 09:40:00,29.69,29.72,29.63,29.64,145000.0,16.9433,16.9605,16.9091,16.9148,145000.0
2010-02-23 09:50:00,29.65,29.72,29.65,29.66,83300.0,16.9205,16.9605,16.9205,16.9262,83300.0
2010-02-23 10:00:00,29.66,29.73,29.34,29.43,335100.0,16.9262,16.9662,16.7436,16.795,335100.0
2010-02-23 10:10:00,29.42,29.43,29.11,29.15,249600.0,16.7893,16.795,16.6123,16.6352,249600.0
2010-02-23 10:20:00,29.14,29.25,29.06,29.25,173700.0,16.6295,16.6922,16.5838,16.6922,173700.0
2010-02-23 10:30:00,29.25,29.26,29.15,29.22,134100.0,16.6922,16.6979,16.6352,16.6751,134100.0
2010-02-23 10:40:00,29.22,29.29,29.18,29.26,55600.0,16.6751,16.7151,16.6523,16.6979,55600.0
2010-02-23 10:50:00,29.27,29.3,29.25,29.28,36300.0,16.7037,16.7208,16.6922,16.7094,36300.0
2010-02-23 11:00:00,29.28,29.34,29.2,29.21,80700.0,16.7094,16.7436,16.6637,16.6694,80700.0
2010-02-23 11:10:00,29.2,29.22,29.08,29.09,52100.0,16.6637,16.6751,16.5952,16.6009,52100.0
2010-02-23 11:20:00,29.09,29.12,29.06,29.12,115900.0,16.6009,16.6181,16.5838,16.6181,115900.0
2010-02-23 11:30:00,29.11,29.15,29.1,29.1,31800.0,16.6123,16.6352,16.6066,16.6066,31800.0
2010-02-23 11:40:00,29.1,29.14,29.1,29.12,38100.0,16.6066,16.6295,16.6066,16.6181,38100.0
2010-02-23 11:50:00,29.13,29.15,29.08,29.09,62700.0,16.6238,16.6352,16.5952,16.6009,62700.0
2010-02-23 12:00:00,29.09,29.1,29.05,29.06,90700.0,16.6009,16.6066,16.5781,16.5838,90700.0
2010-02-23 12:10:00,29.06,29.09,29.06,29.07,25100.0,16.5838,16.6009,16.5838,16.5895,25100.0
2010-02-23 12:20:00,29.07,29.08,28.92,28.94,125100.0,16.5895,16.5952,16.5039,16.5153,125100.0
2010-02-23 12:30:00,28.93,29.02,28.93,29.02,73700.0,16.5096,16.561,16.5096,16.561,73700.0
2010-02-23 12:40:00,29.01,29.02,28.94,28.99,74800.0,16.5553,16.561,16.5153,16.5439,74800.0
2010-02-23 12:50:00,28.99,29.0,28.92,28.97,59000.0,16.5439,16.5496,16.5039,16.5325,59000.0
2010-02-23 13:00:00,28.96,29.0,28.96,28.97,124500.0,16.5267,16.5496,16.5267,16.5325,124500.0
2010-02-23 13:10:00,28.97,28.98,28.93,28.94,51900.0,16.5325,16.5382,16.5096,16.5153,51900.0
2010-02-23 13:20:00,28.94,28.99,28.94,28.95,310400.0,16.5153,16.5439,16.5153,16.521,310400.0
2010-02-23 13:30:00,28.94,29.0,28.94,29.0,99700.0,16.5153,16.5496,16.5153,16.5496,99700.0
2010-02-23 13:40:00,29.0,29.0,28.95,28.97,105600.0,16.5496,16.5496,16.521,16.5325,105600.0
2010-02-23 13:50:00,28.97,28.99,28.88,28.89,108500.0,16.5325,16.5439,16.4811,16.4868,108500.0
2010-02-23 14:00:00,28.9,28.91,28.85,28.89,163000.0,16.4925,16.4982,16.464,16.4868,163000.0
2010-02-23 14:10:00,28.89,28.93,28.86,28.88,152700.0,16.4868,16.5096,16.4697,16.4811,152700.0
2010-02-23 14:20:00,28.88,28.9,28.83,28.85,71000.0,16.4811,16.4925,16.4526,16.464,71000.0
2010-02-23 14:30:00,28.84,28.91,28.8,28.9,182600.0,16.4583,16.4982,16.4354,16.4925,182600.0
2010-02-23 14:40:00,28.9,28.92,28.86,28.9,124200.0,16.4925,16.5039,16.4697,16.4925,124200.0
2010-02-23 14:50:00,28.91,28.96,28.89,28.9,250900.0,16.4982,16.5267,16.4868,16.4925,250900.0
2010-02-23 15:00:00,28.9,28.95,28.9,28.94,76600.0,16.4925,16.521,16.4925,16.5153,76600.0
2010-02-23 15:10:00,28.94,28.95,28.91,28.94,119900.0,16.5153,16.521,16.4982,16.5153,119900.0
2010-02-23 15:20:00,28.94,28.95,28.92,28.93,133300.0,16.5153,16.521,16.5039,16.5096,133300.0
2010-02-23 15:30:00,28.94,28.95,28.87,28.9,179600.0,16.5153,16.521,16.4754,16.4925,179600.0
2010-02-23 15:40:00,28.91,28.91,28.86,28.88,171400.0,16.4982,16.4982,16.4697,16.4811,171400.0
2010-02-23 15:50:00,28.87,28.92,28.86,28.89,349300.0,16.4754,16.5039,16.4697,16.4868,349300.0
2010-02-24 09:30:00,29.11,29.5,29.1,29.33,212200.0,16.6123,16.8349,16.6066,16.7379,212200.0
2010-02-24 09:40:00,29.34,29.42,29.25,29.4,114400.0,16.7436,16.7893,16.6922,16.7778,114400.0
2010-02-24 09:50:00,29.4,29.4,29.32,29.35,235900.0,16.7778,16.7778,16.7322,16.7493,235900.0
2010-02-24 10:00:00,29.34,29.35,29.12,29.28,315700.0,16.7436,16.7493,16.6181,16.7094,315700.0
2010-02-24 10:10:00,29.26,29.27,29.01,29.03,263300.0,16.6979,16.7037,16.5553,16.5667,263300.0
2010-02-24 10:20:00,29.03,29.08,28.96,29.01,246200.0,16.5667,16.5952,16.5267,16.5553,246200.0
2010-02-24 10:30:00,29.0,29.06,28.9,29.02,213000.0,16.5496,16.5838,16.4925,16.561,213000.0
2010-02-24 10:40:00,29.06,29.4,29.05,29.35,208300.0,16.5838,16.7778,16.5781,16.7493,208300.0
2010-02-24 10:50:00,29.35,29.38,29.28,29.36,198100.0,16.7493,16.7664,16.7094,16.755,198100.0
2010-02-24 11:00:00,29.36,29.37,29.3,29.32,202500.0,16.755,16.7607,16.7208,16.7322,202500.0
2010-02-24 11:10:00,29.33,29.36,29.21,29.23,77400.0,16.7379,16.755,16.6694,16.6808,77400.0
2010-02-24 11:20:00,29.23,29.26,29.11,29.23,93400.0,16.6808,16.6979,16.6123,16.6808,93400.0
2010-02-24 11:30:00,29.23,29.26,29.15,29.16,60900.0,16.6808,16.6979,16.6352,16.6409,60900.0
2010-02-24 11:40:00,29.16,29.22,29.12,29.13,56400.0,16.6409,16.6751,16.6181,16.6238,56400.0
2010-02-24 11:50:00,29.12,29.17,29.11,29.14,48000.0,16.6181,16.6466,16.6123,16.6295,48000.0
2010-02-24 12:00:00,29.13,29.15,29.11,29.12,53400.0,16.6238,16.6352,16.6123,16.6181,53400.0
2010-02-24 12:10:00,29.12,29.18,29.12,29.16,67100.0,16.6181,16.6523,16.6181,16.6409,67100.0
2010-02-24 12:20:00,29.17,29.19,29.11,29.12,61800.0,16.6466,16.658,16.6123,16.6181,61800.0
2010-02-24 12:30:00,29.12,29.13,29.08,29.08,45300.0,16.6181,16.6238,16.5952,16.5952,45300.0
2010-02-24 12:40:00,29.08,29.1,29.08,29.08,32100.0,16.5952,16.6066,16.5952,16.5952,32100.0
2010-02-24 12:50:00,29.08,29.08,29.02,29.05,77100.0,16.5952,16.5952,16.561,16.5781,77100.0
2010-02-24 13:00:00,29.04,29.05,29.01,29.05,67100.0,16.5724,16.5781,16.5553,16.5781,67100.0
2010-02-24 13:10:00,29.06,29.21,29.06,29.17,80000.0,16.5838,16.6694,16.5838,16.6466,80000.0
2010-02-24 13:20:00,29.18,29.24,29.16,29.16,84800.0,16.6523,16.6865,16.6409,16.6409,84800.0
2010-02-24 13:30:00,29.15,29.22,29.15,29.21,55400.0,16.6352,16.6751,16.6352,16.6694,55400.0
2010-02-24 13:40:00,29.21,29.24,29.19,29.22,75200.0,16.6694,16.6865,16.658,16.6751,75200.0
2010-02-24 13:50:00,29.21,29.26,29.21,29.26,28200.0,16.6694,16.6979,16.6694,16.6979,28200.0
2010-02-24 14:00:00,29.26,29.28,29.21,29.22,103800.0,16.6979,16.7094,16.6694,16.6751,103800.0
2010-02-24 14:10:00,29.22,29.24,29.19,29.19,48500.0,16.6751,16.6865,16.658,16.658,48500.0
2010-02-24 14:20:00,29.19,29.22,29.15,29.17,72600.0,16.658,16.6751,16.6352,16.6466,72600.0
2010-02-24 14:30:00,29.17,29.19,29.06,29.06,124800.0,16.6466,16.658,16.5838,16.5838,124800.0
2010-02-24 14:40:00,29.06,29.16,29.03,29.1,115100.0,16.5838,16.6409,16.5667,16.6066,115100.0
2010-02-24 14:50:00,29.09,29.11,29.0,29.0,61600.0,16.6009,16.6123,16.5496,16.5496,61600.0
2010-02-24 15:00:00,29.0,29.05,28.96,29.03,71200.0,16.5496,16.5781,16.5267,16.5667,71200.0
2010-02-24 15:10:00,29.03,29.08,29.0,29.0,70400.0,16.5667,16.5952,16.5496,16.5496,70400.0
2010-02-24 15:20:00,29.0,29.05,28.97,28.98,113200.0,16.5496,16.5781,16.5325,16.5382,113200.0
2010-02-24 15:30:00,28.99,29.03,28.92,28.99,169300.0,16.5439,16.5667,16.5039,16.5439,169300.0
2010-02-24 15:40:00,29.0,29.07,28.99,29.06,108300.0,16.5496,16.5895,16.5439,16.5838,108300.0
2010-02-24 15:50:00,29.05,29.14,29.05,29.1,571100.0,16.5781,16.6295,16.5781,16.6066,571100.0
2010-02-25 09:30:00,28.33,28.49,28.17,28.19,269400.0,16.1672,16.2585,16.0759,16.0873,269400.0
2010-02-25 09:40:00,28.19,28.25,27.98,28.11,407500.0,16.0873,16.1216,15.9675,16.0417,407500.0
2010-02-25 09:50:00,28.12,28.22,28.08,28.2,152400.0,16.0474,16.1044,16.0246,16.093,152400.0
2010-02-25 10:00:00,28.19,28.24,28.1,28.15,129700.0,16.0873,16.1159,16.036,16.0645,129700.0
2010-02-25 10:10:00,28.16,28.29,28.12,28.25,128100.0,16.0702,16.1444,16.0474,16.1216,128100.0
2010-02-25 10:20:00,28.25,28.3,28.2,28.26,120300.0,16.1216,16.1501,16.093,16.1273,120300.0
2010-02-25 10:30:00,28.25,28.34,28.23,28.33,73200.0,16.1216,16.1729,16.1102,16.1672,73200.0
2010-02-25 10:40:00,28.32,28.33,28.22,28.27,66800.0,16.1615,16.1672,16.1044,16.133,66800.0
2010-02-25 10:50:00,28.27,28.34,28.27,28.3,88000.0,16.133,16.1729,16.133,16.1501,88000.0
2010-02-25 11:00:00,28.29,28.34,28.24,28.27,125400.0,16.1444,16.1729,16.1159,16.133,125400.0
2010-02-25 11:10:00,28.31,28.34,28.26,28.31,45500.0,16.1558,16.1729,16.1273,16.1558,45500.0
2010-02-25 11:20:00,28.3,28.3,28.21,28.21,110200.0,16.1501,16.1501,16.0987,16.0987,110200.0
2010-02-25 11:30:00,28.21,28.23,28.15,28.18,122900.0,16.0987,16.1102,16.0645,16.0816,122900.0
2010-02-25 11:40:00,28.19,28.2,28.05,28.07,151500.0,16.0873,16.093,16.0074,16.0188,151500.0
2010-02-25 11:50:00,28.07,28.08,28.02,28.07,109800.0,16.0188,16.0246,15.9903,16.0188,109800.0
2010-02-25 12:00:00,28.07,28.13,28.06,28.1,95400.0,16.0188,16.0531,16.0131,16.036,95400.0
2010-02-25 12:10:00,28.1,28.16,28.1,28.13,72200.0,16.036,16.0702,16.036,16.0531,72200.0
2010-02-25 12:20:00,28.13,28.17,28.12,28.16,31600.0,16.0531,16.0759,16.0474,16.0702,31600.0
2010-02-25 12:30:00,28.16,28.22,28.13,28.21,43400.0,16.0702,16.1044,16.0531,16.0987,43400.0
2010-02-25 12:40:00,28.21,28.27,28.21,28.24,67500.0,16.0987,16.133,16.0987,16.1159,67500.0
2010-02-25 12:50:00,28.25,28.32,28.23,28.23,62600.0,16.1216,16.1615,16.1102,16.1102,62600.0
2010-02-25 13:00:00,28.24,28.29,28.23,28.24,39000.0,16.1159,16.1444,16.1102,16.1159,39000.0
2010-02-25 13:10:00,28.24,28.28,28.23,28.27,27400.0,16.1159,16.1387,16.1102,16.133,27400.0
2010-02-25 13:20:00,28.28,28.3,28.22,28.25,41700.0,16.1387,16.1501,16.1044,16.1216,41700.0
2010-02-25 13:30:00,28.25,28.28,28.22,28.27,27900.0,16.1216,16.1387,16.1044,16.133,27900.0
2010-02-25 13:40:00,28.26,28.32,28.26,28.29,116700.0,16.1273,16.1615,16.1273,16.1444,116700.0
2010-02-25 13:50:00,28.3,28.55,28.28,28.55,137800.0,16.1501,16.2928,16.1387,16.2928,137800.0
2010-02-25 14:00:00,28.55,28.61,28.46,28.47,145200.0,16.2928,16.327,16.2414,16.2471,145200.0
2010-02-25 14:10:00,28.46,28.52,28.4,28.47,74800.0,16.2414,16.2756,16.2072,16.2471,74800.0
2010-02-25 14:20:00,28.47,28.57,28.46,28.52,89900.0,16.2471,16.3042,16.2414,16.2756,89900.0
2010-02-25 14:30:00,28.51,28.57,28.48,28.5,65800.0,16.2699,16.3042,16.2528,16.2642,65800.0
2010-02-25 14:40:00,28.5,28.61,28.47,28.53,62400.0,16.2642,16.327,16.2471,16.2814,62400.0
2010-02-25 14:50:00,28.53,28.62,28.5,28.61,52400.0,16.2814,16.3327,16.2642,16.327,52400.0
2010-02-25 15:00:00,28.61,28.74,28.57,28.72,81700.0,16.327,16.4012,16.3042,16.3898,81700.0
2010-02-25 15:10:00,28.72,28.73,28.64,28.66,57600.0,16.3898,16.3955,16.3441,16.3555,57600.0
2010-02-25 15:20:00,28.65,28.78,28.64,28.78,79800.0,16.3498,16.424,16.3441,16.424,79800.0
2010-02-25 15:30:00,28.78,28.85,28.74,28.83,104500.0,16.424,16.464,16.4012,16.4526,104500.0
2010-02-25 15:40:00,28.82,28.89,28.81,28.87,188900.0,16.4469,16.4868,16.4411,16.4754,188900.0
2010-02-25 15:50:00,28.86,28.93,28.83,28.9,352800.0,16.4697,16.5096,16.4526,16.4925,352800.0
2010-02-26 09:30:00,28.92,28.99,28.48,28.5,93500.0,16.5039,16.5439,16.2528,16.2642,93500.0
2010-02-26 09:40:00,28.5,28.8,28.44,28.79,110300.0,16.2642,16.4354,16.23,16.4297,110300.0
2010-02-26 09:50:00,28.78,28.79,28.56,28.57,70900.0,16.424,16.4297,16.2985,16.3042,70900.0
2010-02-26 10:00:00,28.56,28.68,28.51,28.64,95500.0,16.2985,16.367,16.2699,16.3441,95500.0
2010-02-26 10:10:00,28.63,28.85,28.63,28.84,119900.0,16.3384,16.464,16.3384,16.4583,119900.0
2010-02-26 10:20:00,28.84,28.86,28.76,28.8,71000.0,16.4583,16.4697,16.4126,16.4354,71000.0
2010-02-26 10:30:00,28.8,29.02,28.8,28.99,194800.0,16.4354,16.561,16.4354,16.5439,194800.0
2010-02-26 10:40:00,28.98,29.0,28.83,28.84,50900.0,16.5382,16.5496,16.4526,16.4583,50900.0
2010-02-26 10:50:00,28.84,28.91,28.83,28.84,104500.0,16.4583,16.4982,16.4526,16.4583,104500.0
2010-02-26 11:00:00,28.84,28.84,28.74,28.81,139400.0,16.4583,16.4583,16.4012,16.4411,139400.0
2010-02-26 11:10:00,28.81,28.9,28.81,28.86,70500.0,16.4411,16.4925,16.4411,16.4697,70500.0
2010-02-26 11:20:00,28.87,28.89,28.82,28.84,30800.0,16.4754,16.4868,16.4469,16.4583,30800.0
2010-02-26 11:30:00,28.84,28.92,28.8,28.9,52900.0,16.4583,16.5039,16.4354,16.4925,52900.0
2010-02-26 11:40:00,28.89,28.9,28.79,28.81,43400.0,16.4868,16.4925,16.4297,16.4411,43400.0
2010-02-26 11:50:00,28.81,28.82,28.72,28.73,56300.0,16.4411,16.4469,16.3898,16.3955,56300.0
2010-02-26 12:00:00,28.74,28.78,28.7,28.71,37200.0,16.4012,16.424,16.3784,16.3841,37200.0
2010-02-26 12:10:00,28.71,28.76,28.65,28.76,46100.0,16.3841,16.4126,16.3498,16.4126,46100.0
2010-02-26 12:20:00,28.76,28.8,28.74,28.78,48000.0,16.4126,16.4354,16.4012,16.424,48000.0
2010-02-26 12:30:00,28.78,28.84,28.76,28.82,42800.0,16.424,16.4583,16.4126,16.4469,42800.0
2010-02-26 12:40:00,28.82,28.88,28.8,28.82,27600.0,16.4469,16.4811,16.4354,16.4469,27600.0
2010-02-26 12:50:00,28.82,28.84,28.76,28.83,23800.0,16.4469,16.4583,16.4126,16.4526,23800.0
2010-02-26 13:00:00,28.83,28.87,28.81,28.83,20300.0,16.4526,16.4754,16.4411,16.4526,20300.0
2010-02-26 13:10:00,28.82,28.84,28.82,28.82,15400.0,16.4469,16.4583,16.4469,16.4469,15400.0
2010-02-26 13:20:00,28.82,28.88,28.81,28.88,20800.0,16.4469,16.4811,16.4411,16.4811,20800.0
2010-02-26 13:30:00,28.88,28.93,28.85,28.93,89300.0,16.4811,16.5096,16.464,16.5096,89300.0
2010-02-26 13:40:00,28.93,28.98,28.91,28.97,77800.0,16.5096,16.5382,16.4982,16.5325,77800.0
2010-02-26 13:50:00,28.97,29.04,28.97,29.01,87300.0,16.5325,16.5724,16.5325,16.5553,87300.0
2010-02-26 14:00:00,29.01,29.02,28.99,29.01,45000.0,16.5553,16.561,16.5439,16.5553,45000.0
2010-02-26 14:10:00,29.02,29.02,28.99,29.0,42000.0,16.561,16.561,16.5439,16.5496,42000.0
2010-02-26 14:20:00,29.0,29.03,28.99,29.01,55600.0,16.5496,16.5667,16.5439,16.5553,55600.0
2010-02-26 14:30:00,29.0,29.02,28.99,29.0,33600.0,16.5496,16.561,16.5439,16.5496,33600.0
2010-02-26 14:40:00,28.99,29.03,28.99,29.03,36300.0,16.5439,16.5667,16.5439,16.5667,36300.0
2010-02-26 14:50:00,29.02,29.03,29.0,29.01,31300.0,16.561,16.5667,16.5496,16.5553,31300.0
2010-02-26 15:00:00,29.02,29.03,28.99,29.0,77700.0,16.561,16.5667,16.5439,16.5496,77700.0
2010-02-26 15:10:00,28.99,29.05,28.99,29.05,77200.0,16.5439,16.5781,16.5439,16.5781,77200.0
2010-02-26 15:20:00,29.05,29.05,29.02,29.03,58700.0,16.5781,16.5781,16.561,16.5667,58700.0
2010-02-26 15:30:00,29.03,29.03,28.99,29.02,84800.0,16.5667,16.5667,16.5439,16.561,84800.0
2010-02-26 15:40:00,29.03,29.04,29.0,29.03,86700.0,16.5667,16.5724,16.5496,16.5667,86700.0
2010-02-26 15:50:00,29.04,29.14,29.03,29.14,515300.0,16.5724,16.6295,16.5667,16.6295,515300.0
2010-03-01 09:30:00,29.37,29.64,29.37,29.48,147600.0,16.7607,16.9148,16.7607,16.8235,147600.0
2010-03-01 09:40:00,29.49,29.75,29.49,29.74,134600.0,16.8292,16.9776,16.8292,16.9719,134600.0
2010-03-01 09:50:00,29.75,29.76,29.53,29.54,83700.0,16.9776,16.9833,16.852,16.8577,83700.0
2010-03-01 10:00:00,29.54,29.86,29.46,29.83,141300.0,16.8577,17.0404,16.8121,17.0232,141300.0
2010-03-01 10:10:00,29.83,29.9,29.77,29.77,110000.0,17.0232,17.0632,16.989,16.989,110000.0
2010-03-01 10:20:00,29.77,29.79,29.66,29.72,89500.0,16.989,17.0004,16.9262,16.9605,89500.0
2010-03-01 10:30:00,29.72,29.77,29.64,29.7,71700.0,16.9605,16.989,16.9148,16.949,71700.0
2010-03-01 10:40:00,29.69,29.79,29.69,29.77,29700.0,16.9433,17.0004,16.9433,16.989,29700.0
2010-03-01 10:50:00,29.78,29.9,29.78,29.81,76800.0,16.9947,17.0632,16.9947,17.0118,76800.0
2010-03-01 11:00:00,29.81,29.95,29.81,29.95,103200.0,17.0118,17.0917,17.0118,17.0917,103200.0
2010-03-01 11:10:00,29.95,29.98,29.88,29.91,106300.0,17.0917,17.1088,17.0518,17.0689,106300.0
2010-03-01 11:20:00,29.92,29.93,29.81,29.86,82500.0,17.0746,17.0803,17.0118,17.0404,82500.0
2010-03-01 11:30:00,29.87,29.95,29.86,29.88,104200.0,17.0461,17.0917,17.0404,17.0518,104200.0
2010-03-01 11:40:00,29.88,29.93,29.82,29.91,50000.0,17.0518,17.0803,17.0175,17.0689,50000.0
2010-03-01 11:50:00,29.9,29.96,29.88,29.94,68300.0,17.0632,17.0974,17.0518,17.086,68300.0
2010-03-01 12:00:00,29.95,30.05,29.93,29.95,134200.0,17.0917,17.1488,17.0803,17.0917,134200.0
2010-03-01 12:10:00,29.94,29.99,29.92,29.97,37200.0,17.086,17.1145,17.0746,17.1031,37200.0
2010-03-01 12:20:00,29.98,30.02,29.98,30.0,49700.0,17.1088,17.1317,17.1088,17.1202,49700.0
2010-03-01 12:30:00,30.0,30.01,29.95,29.97,28000.0,17.1202,17.126,17.0917,17.1031,28000.0
2010-03-01 12:40:00,29.96,29.98,29.96,29.97,45000.0,17.0974,17.1088,17.0974,17.1031,45000.0
2010-03-01 12:50:00,29.97,29.97,29.9,29.9,65600.0,17.1031,17.1031,17.0632,17.0632,65600.0
2010-03-01 13:00:00,29.9,29.95,29.89,29.95,56000.0,17.0632,17.0917,17.0575,17.0917,56000.0
2010-03-01 13:10:00,29.95,29.95,29.92,29.95,58100.0,17.0917,17.0917,17.0746,17.0917,58100.0
2010-03-01 13:20:00,29.94,29.94,29.92,29.93,28000.0,17.086,17.086,17.0746,17.0803,28000.0
2010-03-01 13:30:00,29.93,30.04,29.93,30.02,116200.0,17.0803,17.1431,17.0803,17.1317,116200.0
2010-03-01 13:40:00,30.01,30.05,29.99,30.04,42400.0,17.126,17.1488,17.1145,17.1431,42400.0
2010-03-01 13:50:00,30.04,30.07,30.01,30.06,53600.0,17.1431,17.1602,17.126,17.1545,53600.0
2010-03-01 14:00:00,30.05,30.1,30.05,30.08,76000.0,17.1488,17.1773,17.1488,17.1659,76000.0
2010-03-01 14:10:00,30.07,30.14,30.06,30.13,92800.0,17.1602,17.2001,17.1545,17.1944,92800.0
2010-03-01 14:20:00,30.13,30.14,30.11,30.11,50500.0,17.1944,17.2001,17.183,17.183,50500.0
2010-03-01 14:30:00,30.11,30.12,30.1,30.1,45200.0,17.183,17.1887,17.1773,17.1773,45200.0
2010-03-01 14:40:00,30.1,30.15,30.06,30.06,60400.0,17.1773,17.2058,17.1545,17.1545,60400.0
2010-03-01 14:50:00,30.05,30.1,30.02,30.09,81000.0,17.1488,17.1773,17.1317,17.1716,81000.0
2010-03-01 15:00:00,30.09,30.12,30.05,30.06,81500.0,17.1716,17.1887,17.1488,17.1545,81500.0
2010-03-01 15:10:00,30.05,30.1,30.05,30.1,62400.0,17.1488,17.1773,17.1488,17.1773,62400.0
2010-03-01 15:20:00,30.09,30.15,30.09,30.13,84400.0,17.1716,17.2058,17.1716,17.1944,84400.0
2010-03-01 15:30:00,30.13,30.15,30.09,30.09,124600.0,17.1944,17.2058,17.1716,17.1716,124600.0
2010-03-01 15:40:00,30.09,30.15,30.08,30.08,184900.0,17.1716,17.2058,17.1659,17.1659,184900.0
2010-03-01 15:50:00,30.08,30.16,30.05,30.15,421600.0,17.1659,17.2116,17.1488,17.2058,421600.0
2010-03-02 09:30:00,30.48,30.6,30.29,30.5,94200.0,17.3942,17.4627,17.2857,17.4056,94200.0
2010-03-02 09:40:00,30.5,30.6,30.48,30.54,98800.0,17.4056,17.4627,17.3942,17.4284,98800.0
2010-03-02 09:50:00,30.54,30.55,30.38,30.49,139400.0,17.4284,17.4341,17.3371,17.3999,139400.0
2010-03-02 10:00:00,30.5,30.61,30.5,30.52,131400.0,17.4056,17.4684,17.4056,17.417,131400.0
2010-03-02 10:10:00,30.52,30.52,30.37,30.41,172700.0,17.417,17.417,17.3314,17.3542,172700.0
2010-03-02 10:20:00,30.41,30.5,30.41,30.48,95900.0,17.3542,17.4056,17.3542,17.3942,95900.0
2010-03-02 10:30:00,30.48,30.5,30.44,30.49,78700.0,17.3942,17.4056,17.3713,17.3999,78700.0
2010-03-02 10:40:00,30.49,30.49,30.44,30.47,67200.0,17.3999,17.3999,17.3713,17.3885,67200.0
2010-03-02 10:50:00,30.47,30.53,30.43,30.49,68700.0,17.3885,17.4227,17.3656,17.3999,68700.0
2010-03-02 11:00:00,30.48,30.5,30.45,30.47,71300.0,17.3942,17.4056,17.3771,17.3885,71300.0
2010-03-02 11:10:00,30.47,30.52,30.45,30.48,83600.0,17.3885,17.417,17.3771,17.3942,83600.0
2010-03-02 11:20:00,30.48,30.55,30.43,30.53,45100.0,17.3942,17.4341,17.3656,17.4227,45100.0
2010-03-02 11:30:00,30.53,30.56,30.48,30.56,48200.0,17.4227,17.4398,17.3942,17.4398,48200.0
2010-03-02 11:40:00,30.56,30.6,30.54,30.54,42900.0,17.4398,17.4627,17.4284,17.4284,42900.0
2010-03-02 11:50:00,30.55,30.63,30.55,30.61,44200.0,17.4341,17.4798,17.4341,17.4684,44200.0
2010-03-02 12:00:00,30.61,30.61,30.54,30.54,42800.0,17.4684,17.4684,17.4284,17.4284,42800.0
2010-03-02 12:10:00,30.54,30.55,30.4,30.43,75500.0,17.4284,17.4341,17.3485,17.3656,75500.0
2010-03-02 12:20:00,30.43,30.43,30.32,30.32,63200.0,17.3656,17.3656,17.3029,17.3029,63200.0
2010-03-02 12:30:00,30.32,30.47,30.32,30.45,55000.0,17.3029,17.3885,17.3029,17.3771,55000.0
2010-03-02 12:40:00,30.44,30.46,30.43,30.45,19500.0,17.3713,17.3828,17.3656,17.3771,19500.0
2010-03-02 12:50:00,30.45,30.56,30.45,30.55,60700.0,17.3771,17.4398,17.3771,17.4341,60700.0
2010-03-02 13:00:00,30.56,30.59,30.55,30.59,51300.0,17.4398,17.4569,17.4341,17.4569,51300.0
2010-03-02 13:10:00,30.58,30.62,30.58,30.62,63600.0,17.4512,17.4741,17.4512,17.4741,63600.0
2010-03-02 13:20:00,30.61,30.62,30.6,30.61,24400.0,17.4684,17.4741,17.4627,17.4684,24400.0
2010-03-02 13:30:00,30.61,30.63,30.59,30.59,25900.0,17.4684,17.4798,17.4569,17.4569,25900.0
2010-03-02 13:40:00,30.6,30.63,30.6,30.6,39100.0,17.4627,17.4798,17.4627,17.4627,39100.0
2010-03-02 13:50:00,30.6,30.68,30.59,30.65,43700.0,17.4627,17.5083,17.4569,17.4912,43700.0
2010-03-02 14:00:00,30.66,30.7,30.59,30.59,34600.0,17.4969,17.5197,17.4569,17.4569,34600.0
2010-03-02 14:10:00,30.59,30.62,30.57,30.59,54900.0,17.4569,17.4741,17.4455,17.4569,54900.0
2010-03-02 14:20:00,30.59,30.6,30.52,30.53,23800.0,17.4569,17.4627,17.417,17.4227,23800.0
2010-03-02 14:30:00,30.52,30.53,30.49,30.52,44200.0,17.417,17.4227,17.3999,17.417,44200.0
2010-03-02 14:40:00,30.53,30.53,30.49,30.5,28700.0,17.4227,17.4227,17.3999,17.4056,28700.0
2010-03-02 14:50:00,30.5,30.5,30.33,30.37,98100.0,17.4056,17.4056,17.3086,17.3314,98100.0
2010-03-02 15:00:00,30.37,30.51,30.37,30.5,118700.0,17.3314,17.4113,17.3314,17.4056,118700.0
2010-03-02 15:10:00,30.5,30.5,30.37,30.38,54200.0,17.4056,17.4056,17.3314,17.3371,54200.0
2010-03-02 15:20:00,30.38,30.39,30.19,30.19,175900.0,17.3371,17.3428,17.2287,17.2287,175900.0
2010-03-02 15:30:00,30.19,30.33,30.19,30.3,101000.0,17.2287,17.3086,17.2287,17.2914,101000.0
2010-03-02 15:40:00,30.29,30.31,30.23,30.26,59000.0,17.2857,17.2972,17.2515,17.2686,59000.0
2010-03-02 15:50:00,30.26,30.28,30.25,30.26,223300.0,17.2686,17.28,17.2629,17.2686,223300.0
2010-03-03 09:30:00,30.5,30.55,30.27,30.51,63000.0,17.4056,17.4341,17.2743,17.4113,63000.0
2010-03-03 09:40:00,30.51,30.53,30.38,30.52,65000.0,17.4113,17.4227,17.3371,17.417,65000.0
2010-03-03 09:50:00,30.52,30.6,30.48,30.5,57800.0,17.417,17.4627,17.3942,17.4056,57800.0
2010-03-03 10:00:00,30.5,30.65,30.41,30.41,145800.0,17.4056,17.4912,17.3542,17.3542,145800.0
2010-03-03 10:10:00,30.42,30.54,30.36,30.53,66300.0,17.3599,17.4284,17.3257,17.4227,66300.0
2010-03-03 10:20:00,30.53,30.59,30.5,30.56,146700.0,17.4227,17.4569,17.4056,17.4398,146700.0
2010-03-03 10:30:00,30.55,30.6,30.49,30.53,70100.0,17.4341,17.4627,17.3999,17.4227,70100.0
2010-03-03 10:40:00,30.53,30.53,30.44,30.52,54600.0,17.4227,17.4227,17.3713,17.417,54600.0
2010-03-03 10:50:00,30.52,30.63,30.48,30.57,63300.0,17.417,17.4798,17.3942,17.4455,63300.0
2010-03-03 11:00:00,30.58,30.68,30.55,30.66,71300.0,17.4512,17.5083,17.4341,17.4969,71300.0
2010-03-03 11:10:00,30.67,30.69,30.62,30.67,83300.0,17.5026,17.514,17.4741,17.5026,83300.0
2010-03-03 11:20:00,30.68,30.7,30.66,30.7,55600.0,17.5083,17.5197,17.4969,17.5197,55600.0
2010-03-03 11:30:00,30.7,30.72,30.61,30.67,72800.0,17.5197,17.5311,17.4684,17.5026,72800.0
2010-03-03 11:40:00,30.67,30.71,30.64,30.7,29700.0,17.5026,17.5254,17.4855,17.5197,29700.0
2010-03-03 11:50:00,30.7,30.71,30.68,30.69,26900.0,17.5197,17.5254,17.5083,17.514,26900.0
2010-03-03 12:00:00,30.69,30.69,30.6,30.61,35100.0,17.514,17.514,17.4627,17.4684,35100.0
2010-03-03 12:10:00,30.61,30.63,30.59,30.61,45400.0,17.4684,17.4798,17.4569,17.4684,45400.0
2010-03-03 12:20:00,30.61,30.62,30.59,30.59,20400.0,17.4684,17.4741,17.4569,17.4569,20400.0
2010-03-03 12:30:00,30.59,30.6,30.47,30.48,60100.0,17.4569,17.4627,17.3885,17.3942,60100.0
2010-03-03 12:40:00,30.48,30.52,30.47,30.47,49700.0,17.3942,17.417,17.3885,17.3885,49700.0
2010-03-03 12:50:00,30.48,30.49,30.4,30.42,31100.0,17.3942,17.3999,17.3485,17.3599,31100.0
2010-03-03 13:00:00,30.43,30.48,30.42,30.42,46700.0,17.3656,17.3942,17.3599,17.3599,46700.0
2010-03-03 13:10:00,30.41,30.48,30.41,30.47,21100.0,17.3542,17.3942,17.3542,17.3885,21100.0
2010-03-03 13:20:00,30.47,30.49,30.42,30.42,28100.0,17.3885,17.3999,17.3599,17.3599,28100.0
2010-03-03 13:30:00,30.42,30.47,30.41,30.43,12900.0,17.3599,17.3885,17.3542,17.3656,12900.0
2010-03-03 13:40:00,30.43,30.48,30.42,30.47,25100.0,17.3656,17.3942,17.3599,17.3885,25100.0
2010-03-03 13:50:00,30.47,30.55,30.47,30.54,31900.0,17.3885,17.4341,17.3885,17.4284,31900.0
2010-03-03 14:00:00,30.54,30.55,30.47,30.47,19700.0,17.4284,17.4341,17.3885,17.3885,19700.0
2010-03-03 14:10:00,30.47,30.48,30.41,30.43,72400.0,17.3885,17.3942,17.3542,17.3656,72400.0
2010-03-03 14:20:00,30.42,30.42,30.3,30.35,48500.0,17.3599,17.3599,17.2914,17.32,48500.0
2010-03-03 14:30:00,30.37,30.37,30.22,30.22,72300.0,17.3314,17.3314,17.2458,17.2458,72300.0
2010-03-03 14:40:00,30.23,30.25,30.1,30.15,80900.0,17.2515,17.2629,17.1773,17.2058,80900.0
2010-03-03 14:50:00,30.15,30.23,30.13,30.14,47000.0,17.2058,17.2515,17.1944,17.2001,47000.0
2010-03-03 15:00:00,30.13,30.18,30.08,30.18,55600.0,17.1944,17.223,17.1659,17.223,55600.0
2010-03-03 15:10:00,30.17,30.28,30.17,30.27,62100.0,17.2173,17.28,17.2173,17.2743,62100.0
2010-03-03 15:20:00,30.26,30.27,30.2,30.21,64900.0,17.2686,17.2743,17.2344,17.2401,64900.0
2010-03-03 15:30:00,30.2,30.31,30.16,30.23,99500.0,17.2344,17.2972,17.2116,17.2515,99500.0
2010-03-03 15:40:00,30.24,30.31,30.23,30.29,68800.0,17.2572,17.2972,17.2515,17.2857,68800.0
2010-03-03 15:50:00,30.3,30.3,30.21,30.22,116900.0,17.2914,17.2914,17.2401,17.2458,116900.0
2010-03-04 09:30:00,30.18,30.44,30.1,30.23,61900.0,17.223,17.3713,17.1773,17.2515,61900.0
2010-03-04 09:40:00,30.24,30.31,30.1,30.12,87900.0,17.2572,17.2972,17.1773,17.1887,87900.0
2010-03-04 09:50:00,30.11,30.27,30.08,30.16,72500.0,17.183,17.2743,17.1659,17.2116,72500.0
2010-03-04 10:00:00,30.15,30.16,30.05,30.1,55300.0,17.2058,17.2116,17.1488,17.1773,55300.0
2010-03-04 10:10:00,30.11,30.16,29.95,29.95,54400.0,17.183,17.2116,17.0917,17.0917,54400.0
2010-03-04 10:20:00,29.96,30.03,29.87,29.98,61600.0,17.0974,17.1374,17.0461,17.1088,61600.0
2010-03-04 10:30:00,29.97,29.99,29.66,29.66,122400.0,17.1031,17.1145,16.9262,16.9262,122400.0
2010-03-04 10:40:00,29.66,29.85,29.62,29.83,65800.0,16.9262,17.0346,16.9034,17.0232,65800.0
2010-03-04 10:50:00,29.84,29.87,29.79,29.8,50100.0,17.0289,17.0461,17.0004,17.0061,50100.0
2010-03-04 11:00:00,29.81,29.89,29.78,29.81,25500.0,17.0118,17.0575,16.9947,17.0118,25500.0
2010-03-04 11:10:00,29.81,29.87,29.76,29.85,38700.0,17.0118,17.0461,16.9833,17.0346,38700.0
2010-03-04 11:20:00,29.85,29.91,29.82,29.87,36100.0,17.0346,17.0689,17.0175,17.0461,36100.0
2010-03-04 11:30:00,29.87,29.91,29.8,29.83,22900.0,17.0461,17.0689,17.0061,17.0232,22900.0
2010-03-04 11:40:00,29.8,29.84,29.79,29.82,15300.0,17.0061,17.0289,17.0004,17.0175,15300.0
2010-03-04 11:50:00,29.83,29.89,29.81,29.82,15900.0,17.0232,17.0575,17.0118,17.0175,15900.0
2010-03-04 12:00:00,29.82,29.83,29.73,29.76,45600.0,17.0175,17.0232,16.9662,16.9833,45600.0
2010-03-04 12:10:00,29.76,29.83,29.74,29.83,27800.0,16.9833,17.0232,16.9719,17.0232,27800.0
2010-03-04 12:20:00,29.84,29.86,29.82,29.85,19200.0,17.0289,17.0404,17.0175,17.0346,19200.0
2010-03-04 12:30:00,29.86,29.87,29.77,29.79,36700.0,17.0404,17.0461,16.989,17.0004,36700.0
2010-03-04 12:40:00,29.78,29.84,29.78,29.83,13400.0,16.9947,17.0289,16.9947,17.0232,13400.0
2010-03-04 12:50:00,29.83,29.88,29.83,29.86,13900.0,17.0232,17.0518,17.0232,17.0404,13900.0
2010-03-04 13:00:00,29.86,29.89,29.84,29.88,11500.0,17.0404,17.0575,17.0289,17.0518,11500.0
2010-03-04 13:10:00,29.88,29.91,29.85,29.87,37100.0,17.0518,17.0689,17.0346,17.0461,37100.0
2010-03-04 13:20:00,29.86,29.89,29.82,29.85,21000.0,17.0404,17.0575,17.0175,17.0346,21000.0
2010-03-04 13:30:00,29.84,29.85,29.8,29.82,16600.0,17.0289,17.0346,17.0061,17.0175,16600.0
2010-03-04 13:40:00,29.81,29.82,29.76,29.78,17800.0,17.0118,17.0175,16.9833,16.9947,17800.0
2010-03-04 13:50:00,29.78,29.85,29.78,29.83,12300.0,16.9947,17.0346,16.9947,17.0232,12300.0
2010-03-04 14:00:00,29.84,29.84,29.78,29.83,24700.0,17.0289,17.0289,16.9947,17.0232,24700.0
2010-03-04 14:10:00,29.83,29.84,29.8,29.8,23400.0,17.0232,17.0289,17.0061,17.0061,23400.0
2010-03-04 14:20:00,29.8,29.85,29.79,29.82,22800.0,17.0061,17.0346,17.0004,17.0175,22800.0
2010-03-04 14:30:00,29.82,29.87,29.79,29.83,26300.0,17.0175,17.0461,17.0004,17.0232,26300.0
2010-03-04 14:40:00,29.83,29.88,29.83,29.85,46900.0,17.0232,17.0518,17.0232,17.0346,46900.0
2010-03-04 14:50:00,29.85,29.85,29.81,29.81,23000.0,17.0346,17.0346,17.0118,17.0118,23000.0
2010-03-04 15:00:00,29.82,29.83,29.77,29.78,43900.0,17.0175,17.0232,16.989,16.9947,43900.0
2010-03-04 15:10:00,29.79,29.83,29.76,29.82,30600.0,17.0004,17.0232,16.9833,17.0175,30600.0
2010-03-04 15:20:00,29.82,29.88,29.81,29.88,27400.0,17.0175,17.0518,17.0118,17.0518,27400.0
2010-03-04 15:30:00,29.88,29.93,29.87,29.93,89400.0,17.0518,17.0803,17.0461,17.0803,89400.0
2010-03-04 15:40:00,29.93,30.0,29.91,29.98,122000.0,17.0803,17.1202,17.0689,17.1088,122000.0
2010-03-04 15:50:00,29.98,30.07,29.95,30.03,360200.0,17.1088,17.1602,17.0917,17.1374,360200.0
2010-03-05 09:30:00,30.2,30.29,30.09,30.13,95100.0,17.2344,17.2857,17.1716,17.1944,95100.0
2010-03-05 09:40:00,30.14,30.15,29.96,30.08,105000.0,17.2001,17.2058,17.0974,17.1659,105000.0
2010-03-05 09:50:00,30.07,30.3,30.06,30.29,68400.0,17.1602,17.2914,17.1545,17.2857,68400.0
2010-03-05 10:00:00,30.3,30.37,30.25,30.36,59700.0,17.2914,17.3314,17.2629,17.3257,59700.0
2010-03-05 10:10:00,30.37,30.63,30.37,30.53,159600.0,17.3314,17.4798,17.3314,17.4227,159600.0
2010-03-05 10:20:00,30.53,30.59,30.49,30.58,97900.0,17.4227,17.4569,17.3999,17.4512,97900.0
2010-03-05 10:30:00,30.57,30.62,30.44,30.48,54300.0,17.4455,17.4741,17.3713,17.3942,54300.0
2010-03-05 10:40:00,30.48,30.48,30.41,30.43,34500.0,17.3942,17.3942,17.3542,17.3656,34500.0
2010-03-05 10:50:00,30.44,30.47,30.39,30.46,39500.0,17.3713,17.3885,17.3428,17.3828,39500.0
2010-03-05 11:00:00,30.46,30.48,30.38,30.4,52000.0,17.3828,17.3942,17.3371,17.3485,52000.0
2010-03-05 11:10:00,30.39,30.4,30.36,30.39,43500.0,17.3428,17.3485,17.3257,17.3428,43500.0
2010-03-05 11:20:00,30.39,30.41,30.32,30.35,46800.0,17.3428,17.3542,17.3029,17.32,46800.0
2010-03-05 11:30:00,30.35,30.39,30.35,30.36,24700.0,17.32,17.3428,17.32,17.3257,24700.0
2010-03-05 11:40:00,30.36,30.37,30.33,30.35,34300.0,17.3257,17.3314,17.3086,17.32,34300.0
2010-03-05 11:50:00,30.36,30.38,30.33,30.36,33100.0,17.3257,17.3371,17.3086,17.3257,33100.0
2010-03-05 12:00:00,30.35,30.43,30.35,30.42,41800.0,17.32,17.3656,17.32,17.3599,41800.0
2010-03-05 12:10:00,30.42,30.42,30.4,30.4,9200.0,17.3599,17.3599,17.3485,17.3485,9200.0
2010-03-05 12:20:00,30.4,30.43,30.4,30.43,17500.0,17.3485,17.3656,17.3485,17.3656,17500.0
2010-03-05 12:30:00,30.43,30.46,30.4,30.45,32100.0,17.3656,17.3828,17.3485,17.3771,32100.0
2010-03-05 12:40:00,30.46,30.47,30.41,30.43,17100.0,17.3828,17.3885,17.3542,17.3656,17100.0
2010-03-05 12:50:00,30.44,30.49,30.43,30.46,28100.0,17.3713,17.3999,17.3656,17.3828,28100.0
2010-03-05 13:00:00,30.46,30.49,30.44,30.48,26800.0,17.3828,17.3999,17.3713,17.3942,26800.0
2010-03-05 13:10:00,30.48,30.5,30.45,30.46,19900.0,17.3942,17.4056,17.3771,17.3828,19900.0
2010-03-05 13:20:00,30.47,30.5,30.43,30.46,30200.0,17.3885,17.4056,17.3656,17.3828,30200.0
2010-03-05 13:30:00,30.46,30.49,30.43,30.43,18400.0,17.3828,17.3999,17.3656,17.3656,18400.0
2010-03-05 13:40:00,30.43,30.46,30.42,30.43,84300.0,17.3656,17.3828,17.3599,17.3656,84300.0
2010-03-05 13:50:00,30.44,30.45,30.41,30.45,74000.0,17.3713,17.3771,17.3542,17.3771,74000.0
2010-03-05 14:00:00,30.46,30.51,30.44,30.5,53100.0,17.3828,17.4113,17.3713,17.4056,53100.0
2010-03-05 14:10:00,30.5,30.51,30.43,30.43,75200.0,17.4056,17.4113,17.3656,17.3656,75200.0
2010-03-05 14:20:00,30.44,30.44,30.38,30.39,80700.0,17.3713,17.3713,17.3371,17.3428,80700.0
2010-03-05 14:30:00,30.39,30.42,30.38,30.4,57200.0,17.3428,17.3599,17.3371,17.3485,57200.0
2010-03-05 14:40:00,30.4,30.42,30.39,30.39,70200.0,17.3485,17.3599,17.3428,17.3428,70200.0
2010-03-05 14:50:00,30.4,30.4,30.38,30.4,21900.0,17.3485,17.3485,17.3371,17.3485,21900.0
2010-03-05 15:00:00,30.4,30.42,30.39,30.42,113500.0,17.3485,17.3599,17.3428,17.3599,113500.0
2010-03-05 15:10:00,30.43,30.44,30.36,30.36,50200.0,17.3656,17.3713,17.3257,17.3257,50200.0
2010-03-05 15:20:00,30.37,30.39,30.28,30.35,78700.0,17.3314,17.3428,17.28,17.32,78700.0
2010-03-05 15:30:00,30.35,30.4,30.35,30.4,55300.0,17.32,17.3485,17.32,17.3485,55300.0
2010-03-05 15:40:00,30.4,30.4,30.37,30.38,64600.0,17.3485,17.3485,17.3314,17.3371,64600.0
2010-03-05 15:50:00,30.38,30.38,30.28,30.3,399700.0,17.3371,17.3371,17.28,17.2914,399700.0
2010-03-08 09:30:00,30.38,30.48,30.2,30.25,97300.0,17.3371,17.3942,17.2344,17.2629,97300.0
2010-03-08 09:40:00,30.26,30.35,30.25,30.28,84900.0,17.2686,17.32,17.2629,17.28,84900.0
2010-03-08 09:50:00,30.28,30.3,30.16,30.16,86300.0,17.28,17.2914,17.2116,17.2116,86300.0
2010-03-08 10:00:00,30.17,30.24,30.15,30.2,49200.0,17.2173,17.2572,17.2058,17.2344,49200.0
2010-03-08 10:10:00,30.2,30.3,30.18,30.3,92900.0,17.2344,17.2914,17.223,17.2914,92900.0
2010-03-08 10:20:00,30.31,30.31,30.19,30.2,76400.0,17.2972,17.2972,17.2287,17.2344,76400.0
2010-03-08 10:30:00,30.2,30.22,30.15,30.2,56600.0,17.2344,17.2458,17.2058,17.2344,56600.0
2010-03-08 10:40:00,30.2,30.27,30.17,30.24,67500.0,17.2344,17.2743,17.2173,17.2572,67500.0
2010-03-08 10:50:00,30.23,30.23,30.18,30.19,59700.0,17.2515,17.2515,17.223,17.2287,59700.0
2010-03-08 11:00:00,30.2,30.2,30.19,30.19,36700.0,17.2344,17.2344,17.2287,17.2287,36700.0
2010-03-08 11:10:00,30.19,30.21,30.17,30.18,42000.0,17.2287,17.2401,17.2173,17.223,42000.0
2010-03-08 11:20:00,30.19,30.2,30.15,30.17,20000.0,17.2287,17.2344,17.2058,17.2173,20000.0
2010-03-08 11:30:00,30.17,30.2,30.14,30.2,26200.0,17.2173,17.2344,17.2001,17.2344,26200.0
2010-03-08 11:40:00,30.2,30.22,30.19,30.21,33000.0,17.2344,17.2458,17.2287,17.2401,33000.0
2010-03-08 11:50:00,30.21,30.25,30.21,30.25,27200.0,17.2401,17.2629,17.2401,17.2629,27200.0
2010-03-08 12:00:00,30.24,30.25,30.22,30.25,37800.0,17.2572,17.2629,17.2458,17.2629,37800.0
2010-03-08 12:10:00,30.25,30.25,30.24,30.24,16700.0,17.2629,17.2629,17.2572,17.2572,16700.0
2010-03-08 12:20:00,30.24,30.27,30.24,30.24,56500.0,17.2572,17.2743,17.2572,17.2572,56500.0
2010-03-08 12:30:00,30.24,30.25,30.23,30.24,20800.0,17.2572,17.2629,17.2515,17.2572,20800.0
2010-03-08 12:40:00,30.25,30.25,30.18,30.23,14200.0,17.2629,17.2629,17.223,17.2515,14200.0
2010-03-08 12:50:00,30.24,30.25,30.23,30.24,20000.0,17.2572,17.2629,17.2515,17.2572,20000.0
2010-03-08 13:00:00,30.24,30.29,30.23,30.24,70700.0,17.2572,17.2857,17.2515,17.2572,70700.0
2010-03-08 13:10:00,30.24,30.27,30.2,30.22,20800.0,17.2572,17.2743,17.2344,17.2458,20800.0
2010-03-08 13:20:00,30.24,30.25,30.23,30.24,22900.0,17.2572,17.2629,17.2515,17.2572,22900.0
2010-03-08 13:30:00,30.25,30.25,30.22,30.24,13700.0,17.2629,17.2629,17.2458,17.2572,13700.0
2010-03-08 13:40:00,30.24,30.25,30.23,30.23,17800.0,17.2572,17.2629,17.2515,17.2515,17800.0
2010-03-08 13:50:00,30.24,30.25,30.22,30.23,23800.0,17.2572,17.2629,17.2458,17.2515,23800.0
2010-03-08 14:00:00,30.23,30.23,30.16,30.16,33600.0,17.2515,17.2515,17.2116,17.2116,33600.0
2010-03-08 14:10:00,30.16,30.22,30.15,30.15,20200.0,17.2116,17.2458,17.2058,17.2058,20200.0
2010-03-08 14:20:00,30.15,30.15,30.12,30.14,21100.0,17.2058,17.2058,17.1887,17.2001,21100.0
2010-03-08 14:30:00,30.14,30.18,30.11,30.16,26300.0,17.2001,17.223,17.183,17.2116,26300.0
2010-03-08 14:40:00,30.16,30.19,30.15,30.19,23300.0,17.2116,17.2287,17.2058,17.2287,23300.0
2010-03-08 14:50:00,30.18,30.21,30.18,30.19,25500.0,17.223,17.2401,17.223,17.2287,25500.0
2010-03-08 15:00:00,30.2,30.2,30.13,30.14,82100.0,17.2344,17.2344,17.1944,17.2001,82100.0
2010-03-08 15:10:00,30.15,30.17,30.14,30.16,29300.0,17.2058,17.2173,17.2001,17.2116,29300.0
2010-03-08 15:20:00,30.16,30.2,30.14,30.18,63500.0,17.2116,17.2344,17.2001,17.223,63500.0
2010-03-08 15:30:00,30.19,30.24,30.18,30.24,56500.0,17.2287,17.2572,17.223,17.2572,56500.0
2010-03-08 15:40:00,30.24,30.26,30.19,30.19,137200.0,17.2572,17.2686,17.2287,17.2287,137200.0
2010-03-08 15:50:00,30.2,30.2,30.11,30.12,215900.0,17.2344,17.2344,17.183,17.1887,215900.0
2010-03-09 09:30:00,29.93,29.96,29.82,29.87,82100.0,17.0803,17.0974,17.0175,17.0461,82100.0
2010-03-09 09:40:00,29.87,29.96,29.76,29.77,101600.0,17.0461,17.0974,16.9833,16.989,101600.0
2010-03-09 09:50:00,29.78,29.86,29.77,29.84,59300.0,16.9947,17.0404,16.989,17.0289,59300.0
2010-03-09 10:00:00,29.84,29.94,29.73,29.73,267900.0,17.0289,17.086,16.9662,16.9662,267900.0
2010-03-09 10:10:00,29.74,29.76,29.69,29.72,90800.0,16.9719,16.9833,16.9433,16.9605,90800.0
2010-03-09 10:20:00,29.71,29.74,29.7,29.72,70600.0,16.9548,16.9719,16.949,16.9605,70600.0
2010-03-09 10:30:00,29.72,29.82,29.71,29.82,69000.0,16.9605,17.0175,16.9548,17.0175,69000.0
2010-03-09 10:40:00,29.82,29.86,29.8,29.84,42800.0,17.0175,17.0404,17.0061,17.0289,42800.0
2010-03-09 10:50:00,29.84,29.85,29.78,29.83,53700.0,17.0289,17.0346,16.9947,17.0232,53700.0
2010-03-09 11:00:00,29.83,29.84,29.75,29.77,80300.0,17.0232,17.0289,16.9776,16.989,80300.0
2010-03-09 11:10:00,29.77,29.9,29.77,29.87,65000.0,16.989,17.0632,16.989,17.0461,65000.0
2010-03-09 11:20:00,29.87,29.89,29.82,29.87,42600.0,17.0461,17.0575,17.0175,17.0461,42600.0
2010-03-09 11:30:00,29.86,29.91,29.79,29.83,83200.0,17.0404,17.0689,17.0004,17.0232,83200.0
2010-03-09 11:40:00,29.82,29.85,29.79,29.85,25900.0,17.0175,17.0346,17.0004,17.0346,25900.0
2010-03-09 11:50:00,29.85,29.85,29.84,29.85,29300.0,17.0346,17.0346,17.0289,17.0346,29300.0
2010-03-09 12:00:00,29.85,29.87,29.83,29.85,42900.0,17.0346,17.0461,17.0232,17.0346,42900.0
2010-03-09 12:10:00,29.84,29.86,29.83,29.86,74300.0,17.0289,17.0404,17.0232,17.0404,74300.0
2010-03-09 12:20:00,29.85,29.9,29.84,29.9,69800.0,17.0346,17.0632,17.0289,17.0632,69800.0
2010-03-09 12:30:00,29.9,30.07,29.9,30.07,100100.0,17.0632,17.1602,17.0632,17.1602,100100.0
2010-03-09 12:40:00,30.06,30.1,30.03,30.03,71500.0,17.1545,17.1773,17.1374,17.1374,71500.0
2010-03-09 12:50:00,30.03,30.04,29.99,30.0,59300.0,17.1374,17.1431,17.1145,17.1202,59300.0
2010-03-09 13:00:00,30.0,30.03,29.97,30.0,70400.0,17.1202,17.1374,17.1031,17.1202,70400.0
2010-03-09 13:10:00,29.99,30.03,29.97,30.0,43600.0,17.1145,17.1374,17.1031,17.1202,43600.0
2010-03-09 13:20:00,30.0,30.0,29.99,30.0,17700.0,17.1202,17.1202,17.1145,17.1202,17700.0
2010-03-09 13:30:00,30.0,30.0,29.95,29.95,40400.0,17.1202,17.1202,17.0917,17.0917,40400.0
2010-03-09 13:40:00,29.94,29.96,29.89,29.9,101200.0,17.086,17.0974,17.0575,17.0632,101200.0
2010-03-09 13:50:00,29.91,29.92,29.89,29.9,43800.0,17.0689,17.0746,17.0575,17.0632,43800.0
2010-03-09 14:00:00,29.9,29.9,29.89,29.9,38300.0,17.0632,17.0632,17.0575,17.0632,38300.0
2010-03-09 14:10:00,29.9,29.91,29.89,29.9,38900.0,17.0632,17.0689,17.0575,17.0632,38900.0
2010-03-09 14:20:00,29.9,29.93,29.89,29.93,53100.0,17.0632,17.0803,17.0575,17.0803,53100.0
2010-03-09 14:30:00,29.92,29.96,29.87,29.9,64800.0,17.0746,17.0974,17.0461,17.0632,64800.0
2010-03-09 14:40:00,29.9,29.9,29.86,29.9,26600.0,17.0632,17.0632,17.0404,17.0632,26600.0
2010-03-09 14:50:00,29.89,29.9,29.8,29.83,40300.0,17.0575,17.0632,17.0061,17.0232,40300.0
2010-03-09 15:00:00,29.83,29.84,29.77,29.78,84600.0,17.0232,17.0289,16.989,16.9947,84600.0
2010-03-09 15:10:00,29.79,29.79,29.65,29.66,117900.0,17.0004,17.0004,16.9205,16.9262,117900.0
2010-03-09 15:20:00,29.67,29.7,29.58,29.68,93200.0,16.9319,16.949,16.8806,16.9376,93200.0
2010-03-09 15:30:00,29.68,29.75,29.67,29.74,102600.0,16.9376,16.9776,16.9319,16.9719,102600.0
2010-03-09 15:40:00,29.74,29.77,29.67,29.68,162300.0,16.9719,16.989,16.9319,16.9376,162300.0
2010-03-09 15:50:00,29.67,29.75,29.67,29.75,242900.0,16.9319,16.9776,16.9319,16.9776,242900.0
2010-03-10 09:30:00,29.68,29.99,29.64,29.99,100100.0,16.9376,17.1145,16.9148,17.1145,100100.0
2010-03-10 09:40:00,29.99,30.04,29.74,29.92,114200.0,17.1145,17.1431,16.9719,17.0746,114200.0
2010-03-10 09:50:00,29.92,29.97,29.9,29.97,94500.0,17.0746,17.1031,17.0632,17.1031,94500.0
2010-03-10 10:00:00,29.97,30.08,29.97,30.05,74200.0,17.1031,17.1659,17.1031,17.1488,74200.0
2010-03-10 10:10:00,30.05,30.12,29.98,29.98,138600.0,17.1488,17.1887,17.1088,17.1088,138600.0
2010-03-10 10:20:00,30.0,30.05,29.89,30.03,93700.0,17.1202,17.1488,17.0575,17.1374,93700.0
2010-03-10 10:30:00,30.03,30.2,30.03,30.13,146800.0,17.1374,17.2344,17.1374,17.1944,146800.0
2010-03-10 10:40:00,30.14,30.15,30.08,30.08,40400.0,17.2001,17.2058,17.1659,17.1659,40400.0
2010-03-10 10:50:00,30.09,30.1,30.06,30.07,49900.0,17.1716,17.1773,17.1545,17.1602,49900.0
2010-03-10 11:00:00,30.07,30.15,30.07,30.14,46700.0,17.1602,17.2058,17.1602,17.2001,46700.0
2010-03-10 11:10:00,30.15,30.15,30.07,30.12,102500.0,17.2058,17.2058,17.1602,17.1887,102500.0
2010-03-10 11:20:00,30.11,30.14,30.08,30.1,87000.0,17.183,17.2001,17.1659,17.1773,87000.0
2010-03-10 11:30:00,30.1,30.18,30.09,30.11,55800.0,17.1773,17.223,17.1716,17.183,55800.0
2010-03-10 11:40:00,30.11,30.13,30.04,30.1,44800.0,17.183,17.1944,17.1431,17.1773,44800.0
2010-03-10 11:50:00,30.11,30.18,30.1,30.16,44300.0,17.183,17.223,17.1773,17.2116,44300.0
2010-03-10 12:00:00,30.15,30.16,29.99,29.99,64000.0,17.2058,17.2116,17.1145,17.1145,64000.0
2010-03-10 12:10:00,29.99,30.06,29.97,30.06,69700.0,17.1145,17.1545,17.1031,17.1545,69700.0
2010-03-10 12:20:00,30.06,30.1,29.98,29.98,23000.0,17.1545,17.1773,17.1088,17.1088,23000.0
2010-03-10 12:30:00,29.98,30.02,29.95,30.02,34100.0,17.1088,17.1317,17.0917,17.1317,34100.0
2010-03-10 12:40:00,30.02,30.06,30.0,30.06,28000.0,17.1317,17.1545,17.1202,17.1545,28000.0
2010-03-10 12:50:00,30.06,30.1,30.03,30.07,21800.0,17.1545,17.1773,17.1374,17.1602,21800.0
2010-03-10 13:00:00,30.07,30.07,30.02,30.05,18600.0,17.1602,17.1602,17.1317,17.1488,18600.0
2010-03-10 13:10:00,30.05,30.12,30.03,30.08,33800.0,17.1488,17.1887,17.1374,17.1659,33800.0
2010-03-10 13:20:00,30.08,30.08,29.99,29.99,26900.0,17.1659,17.1659,17.1145,17.1145,26900.0
2010-03-10 13:30:00,29.99,30.05,29.99,30.04,44100.0,17.1145,17.1488,17.1145,17.1431,44100.0
2010-03-10 13:40:00,30.04,30.07,30.01,30.02,34400.0,17.1431,17.1602,17.126,17.1317,34400.0
2010-03-10 13:50:00,30.02,30.03,30.0,30.02,27200.0,17.1317,17.1374,17.1202,17.1317,27200.0
2010-03-10 14:00:00,30.01,30.09,29.99,30.06,26800.0,17.126,17.1716,17.1145,17.1545,26800.0
2010-03-10 14:10:00,30.05,30.09,30.04,30.05,55800.0,17.1488,17.1716,17.1431,17.1488,55800.0
2010-03-10 14:20:00,30.05,30.05,30.01,30.05,44200.0,17.1488,17.1488,17.126,17.1488,44200.0
2010-03-10 14:30:00,30.05,30.05,30.02,30.05,38600.0,17.1488,17.1488,17.1317,17.1488,38600.0
2010-03-10 14:40:00,30.04,30.1,30.01,30.09,45300.0,17.1431,17.1773,17.126,17.1716,45300.0
2010-03-10 14:50:00,30.09,30.11,30.05,30.05,49300.0,17.1716,17.183,17.1488,17.1488,49300.0
2010-03-10 15:00:00,30.06,30.12,30.04,30.11,56800.0,17.1545,17.1887,17.1431,17.183,56800.0
2010-03-10 15:10:00,30.11,30.14,30.09,30.11,134400.0,17.183,17.2001,17.1716,17.183,134400.0
2010-03-10 15:20:00,30.11,30.15,30.06,30.07,86600.0,17.183,17.2058,17.1545,17.1602,86600.0
2010-03-10 15:30:00,30.07,30.08,30.01,30.07,131700.0,17.1602,17.1659,17.126,17.1602,131700.0
2010-03-10 15:40:00,30.08,30.12,30.07,30.1,117000.0,17.1659,17.1887,17.1602,17.1773,117000.0
2010-03-10 15:50:00,30.1,30.13,30.1,30.13,179000.0,17.1773,17.1944,17.1773,17.1944,179000.0
2010-03-11 09:30:00,30.22,30.22,29.58,29.61,86200.0,17.2458,17.2458,16.8806,16.8977,86200.0
2010-03-11 09:40:00,29.62,29.91,29.62,29.77,114100.0,16.9034,17.0689,16.9034,16.989,114100.0
2010-03-11 09:50:00,29.77,29.91,29.77,29.9,77600.0,16.989,17.0689,16.989,17.0632,77600.0
2010-03-11 10:00:00,29.9,30.02,29.89,29.95,96900.0,17.0632,17.1317,17.0575,17.0917,96900.0
2010-03-11 10:10:00,29.95,29.95,29.82,29.93,78800.0,17.0917,17.0917,17.0175,17.0803,78800.0
2010-03-11 10:20:00,29.94,29.98,29.9,29.97,59600.0,17.086,17.1088,17.0632,17.1031,59600.0
2010-03-11 10:30:00,29.96,29.97,29.91,29.97,26900.0,17.0974,17.1031,17.0689,17.1031,26900.0
2010-03-11 10:40:00,29.97,30.09,29.97,30.09,64500.0,17.1031,17.1716,17.1031,17.1716,64500.0
2010-03-11 10:50:00,30.11,30.16,30.07,30.12,51400.0,17.183,17.2116,17.1602,17.1887,51400.0
2010-03-11 11:00:00,30.12,30.13,30.05,30.07,47900.0,17.1887,17.1944,17.1488,17.1602,47900.0
2010-03-11 11:10:00,30.07,30.09,30.05,30.06,35900.0,17.1602,17.1716,17.1488,17.1545,35900.0
2010-03-11 11:20:00,30.07,30.12,30.07,30.09,28100.0,17.1602,17.1887,17.1602,17.1716,28100.0
2010-03-11 11:30:00,30.09,30.09,30.05,30.07,12100.0,17.1716,17.1716,17.1488,17.1602,12100.0
2010-03-11 11:40:00,30.06,30.06,30.0,30.02,71200.0,17.1545,17.1545,17.1202,17.1317,71200.0
2010-03-11 11:50:00,30.02,30.06,29.99,30.04,30100.0,17.1317,17.1545,17.1145,17.1431,30100.0
2010-03-11 12:00:00,30.05,30.05,29.98,30.02,37800.0,17.1488,17.1488,17.1088,17.1317,37800.0
2010-03-11 12:10:00,30.03,30.03,29.91,29.94,40600.0,17.1374,17.1374,17.0689,17.086,40600.0
2010-03-11 12:20:00,29.94,29.94,29.83,29.9,77700.0,17.086,17.086,17.0232,17.0632,77700.0
2010-03-11 12:30:00,29.91,29.94,29.88,29.94,49400.0,17.0689,17.086,17.0518,17.086,49400.0
2010-03-11 12:40:00,29.94,30.0,29.94,29.94,37600.0,17.086,17.1202,17.086,17.086,37600.0
2010-03-11 12:50:00,29.93,29.96,29.88,29.93,224600.0,17.0803,17.0974,17.0518,17.0803,224600.0
2010-03-11 13:00:00,29.94,30.0,29.93,29.98,44700.0,17.086,17.1202,17.0803,17.1088,44700.0
2010-03-11 13:10:00,29.97,29.98,29.92,29.94,39600.0,17.1031,17.1088,17.0746,17.086,39600.0
2010-03-11 13:20:00,29.95,29.95,29.94,29.95,13900.0,17.0917,17.0917,17.086,17.0917,13900.0
2010-03-11 13:30:00,29.94,29.94,29.87,29.87,53600.0,17.086,17.086,17.0461,17.0461,53600.0
2010-03-11 13:40:00,29.86,29.86,29.82,29.83,77000.0,17.0404,17.0404,17.0175,17.0232,77000.0
2010-03-11 13:50:00,29.83,29.83,29.77,29.78,33200.0,17.0232,17.0232,16.989,16.9947,33200.0
2010-03-11 14:00:00,29.78,29.78,29.74,29.76,25200.0,16.9947,16.9947,16.9719,16.9833,25200.0
2010-03-11 14:10:00,29.77,29.84,29.74,29.83,161700.0,16.989,17.0289,16.9719,17.0232,161700.0
2010-03-11 14:20:00,29.83,29.85,29.75,29.77,58900.0,17.0232,17.0346,16.9776,16.989,58900.0
2010-03-11 14:30:00,29.78,29.81,29.74,29.79,61400.0,16.9947,17.0118,16.9719,17.0004,61400.0
2010-03-11 14:40:00,29.79,29.8,29.75,29.78,45800.0,17.0004,17.0061,16.9776,16.9947,45800.0
2010-03-11 14:50:00,29.78,29.8,29.76,29.78,16900.0,16.9947,17.0061,16.9833,16.9947,16900.0
2010-03-11 15:00:00,29.78,29.87,29.78,29.86,52700.0,16.9947,17.0461,16.9947,17.0404,52700.0
2010-03-11 15:10:00,29.85,29.9,29.85,29.86,63300.0,17.0346,17.0632,17.0346,17.0404,63300.0
2010-03-11 15:20:00,29.87,29.87,29.79,29.85,102000.0,17.0461,17.0461,17.0004,17.0346,102000.0
2010-03-11 15:30:00,29.85,29.89,29.83,29.89,76600.0,17.0346,17.0575,17.0232,17.0575,76600.0
2010-03-11 15:40:00,29.89,29.96,29.88,29.96,122100.0,17.0575,17.0974,17.0518,17.0974,122100.0
2010-03-11 15:50:00,29.96,30.01,29.95,29.99,271800.0,17.0974,17.126,17.0917,17.1145,271800.0
2010-03-12 09:30:00,30.04,30.09,29.87,29.97,54200.0,17.1431,17.1716,17.0461,17.1031,54200.0
2010-03-12 09:40:00,29.98,30.01,29.86,29.97,65200.0,17.1088,17.126,17.0404,17.1031,65200.0
2010-03-12 09:50:00,29.97,30.05,29.97,30.05,75900.0,17.1031,17.1488,17.1031,17.1488,75900.0
2010-03-12 10:00:00,30.05,30.05,29.74,29.85,87900.0,17.1488,17.1488,16.9719,17.0346,87900.0
2010-03-12 10:10:00,29.86,29.91,29.65,29.68,219000.0,17.0404,17.0689,16.9205,16.9376,219000.0
2010-03-12 10:20:00,29.66,29.79,29.65,29.78,103100.0,16.9262,17.0004,16.9205,16.9947,103100.0
2010-03-12 10:30:00,29.79,29.8,29.74,29.79,52100.0,17.0004,17.0061,16.9719,17.0004,52100.0
2010-03-12 10:40:00,29.78,29.82,29.72,29.8,153700.0,16.9947,17.0175,16.9605,17.0061,153700.0
2010-03-12 10:50:00,29.8,29.86,29.8,29.8,52600.0,17.0061,17.0404,17.0061,17.0061,52600.0
2010-03-12 11:00:00,29.79,29.81,29.72,29.79,54100.0,17.0004,17.0118,16.9605,17.0004,54100.0
2010-03-12 11:10:00,29.78,29.81,29.76,29.8,43600.0,16.9947,17.0118,16.9833,17.0061,43600.0
2010-03-12 11:20:00,29.8,29.87,29.77,29.78,158000.0,17.0061,17.0461,16.989,16.9947,158000.0
2010-03-12 11:30:00,29.79,29.79,29.68,29.74,569400.0,17.0004,17.0004,16.9376,16.9719,569400.0
2010-03-12 11:40:00,29.74,29.77,29.73,29.77,49000.0,16.9719,16.989,16.9662,16.989,49000.0
2010-03-12 11:50:00,29.77,29.78,29.73,29.75,26100.0,16.989,16.9947,16.9662,16.9776,26100.0
2010-03-12 12:00:00,29.74,29.75,29.67,29.67,81100.0,16.9719,16.9776,16.9319,16.9319,81100.0
2010-03-12 12:10:00,29.67,29.69,29.67,29.67,43400.0,16.9319,16.9433,16.9319,16.9319,43400.0
2010-03-12 12:20:00,29.67,29.68,29.67,29.67,39300.0,16.9319,16.9376,16.9319,16.9319,39300.0
2010-03-12 12:30:00,29.68,29.68,29.58,29.62,187400.0,16.9376,16.9376,16.8806,16.9034,187400.0
2010-03-12 12:40:00,29.62,29.66,29.62,29.63,33100.0,16.9034,16.9262,16.9034,16.9091,33100.0
2010-03-12 12:50:00,29.63,29.65,29.58,29.58,91400.0,16.9091,16.9205,16.8806,16.8806,91400.0
2010-03-12 13:00:00,29.58,29.62,29.58,29.61,39600.0,16.8806,16.9034,16.8806,16.8977,39600.0
2010-03-12 13:10:00,29.62,29.62,29.55,29.55,50000.0,16.9034,16.9034,16.8634,16.8634,50000.0
2010-03-12 13:20:00,29.55,29.56,29.53,29.54,40000.0,16.8634,16.8692,16.852,16.8577,40000.0
2010-03-12 13:30:00,29.55,29.57,29.54,29.55,58000.0,16.8634,16.8749,16.8577,16.8634,58000.0
2010-03-12 13:40:00,29.56,29.6,29.55,29.6,110100.0,16.8692,16.892,16.8634,16.892,110100.0
2010-03-12 13:50:00,29.59,29.59,29.5,29.54,78000.0,16.8863,16.8863,16.8349,16.8577,78000.0
2010-03-12 14:00:00,29.55,29.58,29.55,29.56,41500.0,16.8634,16.8806,16.8634,16.8692,41500.0
2010-03-12 14:10:00,29.57,29.57,29.54,29.54,34400.0,16.8749,16.8749,16.8577,16.8577,34400.0
2010-03-12 14:20:00,29.55,29.56,29.5,29.51,29200.0,16.8634,16.8692,16.8349,16.8406,29200.0
2010-03-12 14:30:00,29.51,29.51,29.49,29.49,73700.0,16.8406,16.8406,16.8292,16.8292,73700.0
2010-03-12 14:40:00,29.5,29.51,29.48,29.51,89100.0,16.8349,16.8406,16.8235,16.8406,89100.0
2010-03-12 14:50:00,29.51,29.53,29.5,29.51,56000.0,16.8406,16.852,16.8349,16.8406,56000.0
2010-03-12 15:00:00,29.51,29.52,29.5,29.51,55300.0,16.8406,16.8463,16.8349,16.8406,55300.0
2010-03-12 15:10:00,29.52,29.52,29.39,29.4,187700.0,16.8463,16.8463,16.7721,16.7778,187700.0
2010-03-12 15:20:00,29.4,29.4,29.32,29.32,168000.0,16.7778,16.7778,16.7322,16.7322,168000.0
2010-03-12 15:30:00,29.32,29.45,29.31,29.4,189800.0,16.7322,16.8064,16.7265,16.7778,189800.0
2010-03-12 15:40:00,29.4,29.48,29.4,29.47,97500.0,16.7778,16.8235,16.7778,16.8178,97500.0
2010-03-12 15:50:00,29.48,29.48,29.42,29.44,197500.0,16.8235,16.8235,16.7893,16.8007,197500.0
2010-03-15 09:30:00,28.67,28.73,27.98,28.19,528900.0,16.3612,16.3955,15.9675,16.0873,528900.0
2010-03-15 09:40:00,28.18,28.29,28.0,28.26,377300.0,16.0816,16.1444,15.9789,16.1273,377300.0
2010-03-15 09:50:00,28.27,28.3,27.99,28.05,347300.0,16.133,16.1501,15.9732,16.0074,347300.0
2010-03-15 10:00:00,28.05,28.15,28.04,28.09,204800.0,16.0074,16.0645,16.0017,16.0303,204800.0
2010-03-15 10:10:00,28.1,28.13,27.93,28.12,337200.0,16.036,16.0531,15.939,16.0474,337200.0
2010-03-15 10:20:00,28.12,28.2,28.06,28.2,270900.0,16.0474,16.093,16.0131,16.093,270900.0
2010-03-15 10:30:00,28.2,28.29,28.19,28.22,323400.0,16.093,16.1444,16.0873,16.1044,323400.0
2010-03-15 10:40:00,28.21,28.22,28.08,28.09,94200.0,16.0987,16.1044,16.0246,16.0303,94200.0
2010-03-15 10:50:00,28.1,28.14,28.02,28.05,112700.0,16.036,16.0588,15.9903,16.0074,112700.0
2010-03-15 11:00:00,28.05,28.07,28.0,28.05,162700.0,16.0074,16.0188,15.9789,16.0074,162700.0
2010-03-15 11:10:00,28.04,28.07,27.93,27.97,225000.0,16.0017,16.0188,15.939,15.9618,225000.0
2010-03-15 11:20:00,27.97,28.01,27.94,28.0,88100.0,15.9618,15.9846,15.9447,15.9789,88100.0
2010-03-15 11:30:00,28.0,28.06,27.95,28.06,102700.0,15.9789,16.0131,15.9504,16.0131,102700.0
2010-03-15 11:40:00,28.05,28.06,27.98,27.99,93300.0,16.0074,16.0131,15.9675,15.9732,93300.0
2010-03-15 11:50:00,27.99,27.99,27.91,27.91,65300.0,15.9732,15.9732,15.9275,15.9275,65300.0
2010-03-15 12:00:00,27.92,27.92,27.77,27.79,211300.0,15.9332,15.9332,15.8476,15.8591,211300.0
2010-03-15 12:10:00,27.79,27.79,27.7,27.76,132900.0,15.8591,15.8591,15.8077,15.8419,132900.0
2010-03-15 12:20:00,27.76,27.78,27.71,27.76,93400.0,15.8419,15.8533,15.8134,15.8419,93400.0
2010-03-15 12:30:00,27.76,27.9,27.76,27.9,97500.0,15.8419,15.9218,15.8419,15.9218,97500.0
2010-03-15 12:40:00,27.9,28.0,27.89,27.92,104100.0,15.9218,15.9789,15.9161,15.9332,104100.0
2010-03-15 12:50:00,27.91,28.01,27.9,27.95,98900.0,15.9275,15.9846,15.9218,15.9504,98900.0
2010-03-15 13:00:00,27.94,27.97,27.89,27.97,82900.0,15.9447,15.9618,15.9161,15.9618,82900.0
2010-03-15 13:10:00,27.96,27.99,27.89,27.95,109500.0,15.9561,15.9732,15.9161,15.9504,109500.0
2010-03-15 13:20:00,27.94,27.97,27.87,27.88,85300.0,15.9447,15.9618,15.9047,15.9104,85300.0
2010-03-15 13:30:00,27.88,27.92,27.86,27.9,71000.0,15.9104,15.9332,15.899,15.9218,71000.0
2010-03-15 13:40:00,27.9,27.92,27.86,27.91,87200.0,15.9218,15.9332,15.899,15.9275,87200.0
2010-03-15 13:50:00,27.91,27.95,27.91,27.92,97700.0,15.9275,15.9504,15.9275,15.9332,97700.0
2010-03-15 14:00:00,27.92,27.93,27.85,27.85,122200.0,15.9332,15.939,15.8933,15.8933,122200.0
2010-03-15 14:10:00,27.85,27.88,27.81,27.87,94100.0,15.8933,15.9104,15.8705,15.9047,94100.0
2010-03-15 14:20:00,27.87,27.88,27.86,27.87,63800.0,15.9047,15.9104,15.899,15.9047,63800.0
2010-03-15 14:30:00,27.88,27.88,27.85,27.86,153000.0,15.9104,15.9104,15.8933,15.899,153000.0
2010-03-15 14:40:00,27.87,27.94,27.86,27.88,102500.0,15.9047,15.9447,15.899,15.9104,102500.0
2010-03-15 14:50:00,27.87,27.93,27.86,27.86,114700.0,15.9047,15.939,15.899,15.899,114700.0
2010-03-15 15:00:00,27.86,27.89,27.84,27.85,98000.0,15.899,15.9161,15.8876,15.8933,98000.0
2010-03-15 15:10:00,27.86,27.93,27.86,27.92,109400.0,15.899,15.939,15.899,15.9332,109400.0
2010-03-15 15:20:00,27.92,28.02,27.92,28.0,236400.0,15.9332,15.9903,15.9332,15.9789,236400.0
2010-03-15 15:30:00,28.0,28.0,27.92,27.94,289800.0,15.9789,15.9789,15.9332,15.9447,289800.0
2010-03-15 15:40:00,27.94,28.11,27.94,28.11,418600.0,15.9447,16.0417,15.9447,16.0417,418600.0
2010-03-15 15:50:00,28.11,28.13,28.08,28.09,431100.0,16.0417,16.0531,16.0246,16.0303,431100.0
2010-03-16 09:30:00,28.18,28.28,28.08,28.2,116400.0,16.0816,16.1387,16.0246,16.093,116400.0
2010-03-16 09:40:00,28.2,28.23,28.14,28.22,118700.0,16.093,16.1102,16.0588,16.1044,118700.0
2010-03-16 09:50:00,28.21,28.33,28.12,28.32,141300.0,16.0987,16.1672,16.0474,16.1615,141300.0
2010-03-16 10:00:00,28.32,28.36,28.27,28.35,82800.0,16.1615,16.1843,16.133,16.1786,82800.0
2010-03-16 10:10:00,28.35,28.43,28.21,28.41,147800.0,16.1786,16.2243,16.0987,16.2129,147800.0
2010-03-16 10:20:00,28.41,28.69,28.4,28.68,251300.0,16.2129,16.3727,16.2072,16.367,251300.0
2010-03-16 10:30:00,28.68,28.86,28.51,28.74,270300.0,16.367,16.4697,16.2699,16.4012,270300.0
2010-03-16 10:40:00,28.75,28.8,28.68,28.72,154300.0,16.4069,16.4354,16.367,16.3898,154300.0
2010-03-16 10:50:00,28.72,28.86,28.69,28.83,134500.0,16.3898,16.4697,16.3727,16.4526,134500.0
2010-03-16 11:00:00,28.84,28.84,28.74,28.74,98800.0,16.4583,16.4583,16.4012,16.4012,98800.0
2010-03-16 11:10:00,28.73,28.75,28.66,28.73,125800.0,16.3955,16.4069,16.3555,16.3955,125800.0
2010-03-16 11:20:00,28.73,28.77,28.7,28.76,55100.0,16.3955,16.4183,16.3784,16.4126,55100.0
2010-03-16 11:30:00,28.76,28.76,28.65,28.68,82300.0,16.4126,16.4126,16.3498,16.367,82300.0
2010-03-16 11:40:00,28.68,28.68,28.6,28.61,114100.0,16.367,16.367,16.3213,16.327,114100.0
2010-03-16 11:50:00,28.61,28.64,28.57,28.64,54500.0,16.327,16.3441,16.3042,16.3441,54500.0
2010-03-16 12:00:00,28.64,28.65,28.57,28.61,51300.0,16.3441,16.3498,16.3042,16.327,51300.0
2010-03-16 12:10:00,28.62,28.65,28.59,28.65,39600.0,16.3327,16.3498,16.3156,16.3498,39600.0
2010-03-16 12:20:00,28.64,28.65,28.61,28.64,53200.0,16.3441,16.3498,16.327,16.3441,53200.0
2010-03-16 12:30:00,28.63,28.69,28.63,28.67,41900.0,16.3384,16.3727,16.3384,16.3612,41900.0
2010-03-16 12:40:00,28.68,28.68,28.64,28.66,37200.0,16.367,16.367,16.3441,16.3555,37200.0
2010-03-16 12:50:00,28.67,28.69,28.65,28.67,37200.0,16.3612,16.3727,16.3498,16.3612,37200.0
2010-03-16 13:00:00,28.68,28.69,28.67,28.68,44400.0,16.367,16.3727,16.3612,16.367,44400.0
2010-03-16 13:10:00,28.69,28.72,28.67,28.72,46200.0,16.3727,16.3898,16.3612,16.3898,46200.0
2010-03-16 13:20:00,28.72,28.79,28.7,28.79,49900.0,16.3898,16.4297,16.3784,16.4297,49900.0
2010-03-16 13:30:00,28.78,28.82,28.77,28.8,55000.0,16.424,16.4469,16.4183,16.4354,55000.0
2010-03-16 13:40:00,28.81,28.84,28.8,28.82,39200.0,16.4411,16.4583,16.4354,16.4469,39200.0
2010-03-16 13:50:00,28.83,28.86,28.81,28.86,37400.0,16.4526,16.4697,16.4411,16.4697,37400.0
2010-03-16 14:00:00,28.85,28.86,28.79,28.8,62200.0,16.464,16.4697,16.4297,16.4354,62200.0
2010-03-16 14:10:00,28.81,28.9,28.75,28.8,133000.0,16.4411,16.4925,16.4069,16.4354,133000.0
2010-03-16 14:20:00,28.82,28.99,28.82,28.94,154700.0,16.4469,16.5439,16.4469,16.5153,154700.0
2010-03-16 14:30:00,28.93,28.93,28.79,28.81,134400.0,16.5096,16.5096,16.4297,16.4411,134400.0
2010-03-16 14:40:00,28.81,28.88,28.8,28.84,175000.0,16.4411,16.4811,16.4354,16.4583,175000.0
2010-03-16 14:50:00,28.85,28.97,28.84,28.93,159400.0,16.464,16.5325,16.4583,16.5096,159400.0
2010-03-16 15:00:00,28.94,28.97,28.88,28.9,200900.0,16.5153,16.5325,16.4811,16.4925,200900.0
2010-03-16 15:10:00,28.91,29.0,28.89,28.98,113700.0,16.4982,16.5496,16.4868,16.5382,113700.0
2010-03-16 15:20:00,28.99,29.04,28.94,29.01,181200.0,16.5439,16.5724,16.5153,16.5553,181200.0
2010-03-16 15:30:00,29.01,29.05,28.99,29.02,200300.0,16.5553,16.5781,16.5439,16.561,200300.0
2010-03-16 15:40:00,29.03,29.03,28.97,29.0,148200.0,16.5667,16.5667,16.5325,16.5496,148200.0
2010-03-16 15:50:00,28.99,29.06,28.99,29.01,398300.0,16.5439,16.5838,16.5439,16.5553,398300.0
2010-03-17 09:30:00,29.15,29.34,29.13,29.19,155700.0,16.6352,16.7436,16.6238,16.658,155700.0
2010-03-17 09:40:00,29.2,29.29,29.16,29.17,145800.0,16.6637,16.7151,16.6409,16.6466,145800.0
2010-03-17 09:50:00,29.16,29.23,29.03,29.23,146500.0,16.6409,16.6808,16.5667,16.6808,146500.0
2010-03-17 10:00:00,29.23,29.25,29.13,29.17,140600.0,16.6808,16.6922,16.6238,16.6466,140600.0
2010-03-17 10:10:00,29.17,29.19,29.1,29.16,92200.0,16.6466,16.658,16.6066,16.6409,92200.0
2010-03-17 10:20:00,29.16,29.19,29.04,29.1,143300.0,16.6409,16.658,16.5724,16.6066,143300.0
2010-03-17 10:30:00,29.1,29.16,29.07,29.13,121900.0,16.6066,16.6409,16.5895,16.6238,121900.0
2010-03-17 10:40:00,29.11,29.13,29.03,29.08,62500.0,16.6123,16.6238,16.5667,16.5952,62500.0
2010-03-17 10:50:00,29.08,29.12,29.0,29.09,82100.0,16.5952,16.6181,16.5496,16.6009,82100.0
2010-03-17 11:00:00,29.09,29.15,29.05,29.11,73100.0,16.6009,16.6352,16.5781,16.6123,73100.0
2010-03-17 11:10:00,29.11,29.2,29.07,29.19,91500.0,16.6123,16.6637,16.5895,16.658,91500.0
2010-03-17 11:20:00,29.18,29.27,29.18,29.21,106400.0,16.6523,16.7037,16.6523,16.6694,106400.0
2010-03-17 11:30:00,29.22,29.26,29.21,29.21,44300.0,16.6751,16.6979,16.6694,16.6694,44300.0
2010-03-17 11:40:00,29.22,29.25,29.17,29.17,74400.0,16.6751,16.6922,16.6466,16.6466,74400.0
2010-03-17 11:50:00,29.17,29.23,29.17,29.19,44000.0,16.6466,16.6808,16.6466,16.658,44000.0
2010-03-17 12:00:00,29.2,29.25,29.18,29.24,46700.0,16.6637,16.6922,16.6523,16.6865,46700.0
2010-03-17 12:10:00,29.24,29.24,29.17,29.18,64900.0,16.6865,16.6865,16.6466,16.6523,64900.0
2010-03-17 12:20:00,29.18,29.2,29.16,29.2,27500.0,16.6523,16.6637,16.6409,16.6637,27500.0
2010-03-17 12:30:00,29.19,29.2,29.15,29.16,35300.0,16.658,16.6637,16.6352,16.6409,35300.0
2010-03-17 12:40:00,29.16,29.2,29.15,29.19,32500.0,16.6409,16.6637,16.6352,16.658,32500.0
2010-03-17 12:50:00,29.18,29.22,29.17,29.2,24100.0,16.6523,16.6751,16.6466,16.6637,24100.0
2010-03-17 13:00:00,29.19,29.23,29.19,29.21,44700.0,16.658,16.6808,16.658,16.6694,44700.0
2010-03-17 13:10:00,29.21,29.28,29.19,29.28,35500.0,16.6694,16.7094,16.658,16.7094,35500.0
2010-03-17 13:20:00,29.28,29.37,29.26,29.34,56900.0,16.7094,16.7607,16.6979,16.7436,56900.0
2010-03-17 13:30:00,29.34,29.42,29.33,29.39,77300.0,16.7436,16.7893,16.7379,16.7721,77300.0
2010-03-17 13:40:00,29.38,29.39,29.34,29.37,60900.0,16.7664,16.7721,16.7436,16.7607,60900.0
2010-03-17 13:50:00,29.37,29.41,29.35,29.41,43500.0,16.7607,16.7835,16.7493,16.7835,43500.0
2010-03-17 14:00:00,29.41,29.46,29.4,29.44,98600.0,16.7835,16.8121,16.7778,16.8007,98600.0
2010-03-17 14:10:00,29.43,29.47,29.41,29.42,60300.0,16.795,16.8178,16.7835,16.7893,60300.0
2010-03-17 14:20:00,29.42,29.42,29.37,29.37,63200.0,16.7893,16.7893,16.7607,16.7607,63200.0
2010-03-17 14:30:00,29.38,29.4,29.33,29.36,150200.0,16.7664,16.7778,16.7379,16.755,150200.0
2010-03-17 14:40:00,29.36,29.4,29.36,29.39,51600.0,16.755,16.7778,16.755,16.7721,51600.0
2010-03-17 14:50:00,29.38,29.39,29.29,29.3,142800.0,16.7664,16.7721,16.7151,16.7208,142800.0
2010-03-17 15:00:00,29.3,29.4,29.3,29.4,92500.0,16.7208,16.7778,16.7208,16.7778,92500.0
2010-03-17 15:10:00,29.4,29.44,29.33,29.33,152600.0,16.7778,16.8007,16.7379,16.7379,152600.0
2010-03-17 15:20:00,29.33,29.4,29.31,29.33,216500.0,16.7379,16.7778,16.7265,16.7379,216500.0
2010-03-17 15:30:00,29.34,29.35,29.23,29.33,127800.0,16.7436,16.7493,16.6808,16.7379,127800.0
2010-03-17 15:40:00,29.33,29.4,29.32,29.36,155000.0,16.7379,16.7778,16.7322,16.755,155000.0
2010-03-17 15:50:00,29.37,29.42,29.36,29.42,454400.0,16.7607,16.7893,16.755,16.7893,454400.0
2010-03-18 09:30:00,29.32,29.71,29.32,29.69,180300.0,16.7322,16.9548,16.7322,16.9433,180300.0
2010-03-18 09:40:00,29.69,29.73,29.62,29.73,214600.0,16.9433,16.9662,16.9034,16.9662,214600.0
2010-03-18 09:50:00,29.73,29.75,29.69,29.7,146300.0,16.9662,16.9776,16.9433,16.949,146300.0
2010-03-18 10:00:00,29.71,29.79,29.62,29.63,189400.0,16.9548,17.0004,16.9034,16.9091,189400.0
2010-03-18 10:10:00,29.62,29.63,29.4,29.42,133600.0,16.9034,16.9091,16.7778,16.7893,133600.0
2010-03-18 10:20:00,29.42,29.43,29.26,29.26,108000.0,16.7893,16.795,16.6979,16.6979,108000.0
2010-03-18 10:30:00,29.26,29.32,29.08,29.08,178300.0,16.6979,16.7322,16.5952,16.5952,178300.0
2010-03-18 10:40:00,29.08,29.16,29.07,29.16,218100.0,16.5952,16.6409,16.5895,16.6409,218100.0
2010-03-18 10:50:00,29.17,29.22,29.13,29.18,61400.0,16.6466,16.6751,16.6238,16.6523,61400.0
2010-03-18 11:00:00,29.18,29.29,29.17,29.29,85700.0,16.6523,16.7151,16.6466,16.7151,85700.0
2010-03-18 11:10:00,29.29,29.32,29.2,29.29,84900.0,16.7151,16.7322,16.6637,16.7151,84900.0
2010-03-18 11:20:00,29.29,29.31,29.23,29.24,49700.0,16.7151,16.7265,16.6808,16.6865,49700.0
2010-03-18 11:30:00,29.24,29.25,29.21,29.22,28600.0,16.6865,16.6922,16.6694,16.6751,28600.0
2010-03-18 11:40:00,29.21,29.21,29.1,29.13,60100.0,16.6694,16.6694,16.6066,16.6238,60100.0
2010-03-18 11:50:00,29.12,29.12,29.06,29.08,77000.0,16.6181,16.6181,16.5838,16.5952,77000.0
2010-03-18 12:00:00,29.08,29.1,28.96,29.04,96700.0,16.5952,16.6066,16.5267,16.5724,96700.0
2010-03-18 12:10:00,29.04,29.05,28.91,28.96,79000.0,16.5724,16.5781,16.4982,16.5267,79000.0
2010-03-18 12:20:00,28.97,29.03,28.93,28.95,92500.0,16.5325,16.5667,16.5096,16.521,92500.0
2010-03-18 12:30:00,28.96,28.98,28.92,28.95,53700.0,16.5267,16.5382,16.5039,16.521,53700.0
2010-03-18 12:40:00,28.95,28.96,28.92,28.92,50700.0,16.521,16.5267,16.5039,16.5039,50700.0
2010-03-18 12:50:00,28.92,28.94,28.87,28.89,70100.0,16.5039,16.5153,16.4754,16.4868,70100.0
2010-03-18 13:00:00,28.9,29.07,28.9,29.03,58300.0,16.4925,16.5895,16.4925,16.5667,58300.0
2010-03-18 13:10:00,29.03,29.04,28.95,28.95,38600.0,16.5667,16.5724,16.521,16.521,38600.0
2010-03-18 13:20:00,28.95,29.03,28.94,29.03,16100.0,16.521,16.5667,16.5153,16.5667,16100.0
2010-03-18 13:30:00,29.03,29.11,29.03,29.08,36100.0,16.5667,16.6123,16.5667,16.5952,36100.0
2010-03-18 13:40:00,29.09,29.11,29.04,29.04,56300.0,16.6009,16.6123,16.5724,16.5724,56300.0
2010-03-18 13:50:00,29.04,29.06,29.01,29.06,28300.0,16.5724,16.5838,16.5553,16.5838,28300.0
2010-03-18 14:00:00,29.06,29.08,29.01,29.03,40500.0,16.5838,16.5952,16.5553,16.5667,40500.0
2010-03-18 14:10:00,29.03,29.07,29.01,29.02,30100.0,16.5667,16.5895,16.5553,16.561,30100.0
2010-03-18 14:20:00,29.03,29.07,29.0,29.07,34000.0,16.5667,16.5895,16.5496,16.5895,34000.0
2010-03-18 14:30:00,29.06,29.16,29.04,29.05,130900.0,16.5838,16.6409,16.5724,16.5781,130900.0
2010-03-18 14:40:00,29.05,29.08,29.0,29.02,48600.0,16.5781,16.5952,16.5496,16.561,48600.0
2010-03-18 14:50:00,29.02,29.1,29.0,29.09,41200.0,16.561,16.6066,16.5496,16.6009,41200.0
2010-03-18 15:00:00,29.09,29.09,29.05,29.06,34000.0,16.6009,16.6009,16.5781,16.5838,34000.0
2010-03-18 15:10:00,29.07,29.08,29.01,29.08,36200.0,16.5895,16.5952,16.5553,16.5952,36200.0
2010-03-18 15:20:00,29.08,29.13,29.07,29.13,49000.0,16.5952,16.6238,16.5895,16.6238,49000.0
2010-03-18 15:30:00,29.13,29.19,29.11,29.12,151600.0,16.6238,16.658,16.6123,16.6181,151600.0
2010-03-18 15:40:00,29.11,29.14,29.07,29.1,92500.0,16.6123,16.6295,16.5895,16.6066,92500.0
2010-03-18 15:50:00,29.11,29.12,29.08,29.08,294400.0,16.6123,16.6181,16.5952,16.5952,294400.0
2010-03-19 09:30:00,29.42,29.53,29.07,29.1,703300.0,16.7893,16.852,16.5895,16.6066,703300.0
2010-03-19 09:40:00,29.1,29.1,28.79,28.9,175800.0,16.6066,16.6066,16.4297,16.4925,175800.0
2010-03-19 09:50:00,28.9,28.97,28.88,28.94,56900.0,16.4925,16.5325,16.4811,16.5153,56900.0
2010-03-19 10:00:00,28.94,28.95,28.81,28.81,46600.0,16.5153,16.521,16.4411,16.4411,46600.0
2010-03-19 10:10:00,28.81,28.82,28.68,28.7,138900.0,16.4411,16.4469,16.367,16.3784,138900.0
2010-03-19 10:20:00,28.69,28.7,28.6,28.67,108200.0,16.3727,16.3784,16.3213,16.3612,108200.0
2010-03-19 10:30:00,28.67,28.7,28.58,28.7,61600.0,16.3612,16.3784,16.3099,16.3784,61600.0
2010-03-19 10:40:00,28.69,28.76,28.67,28.73,41100.0,16.3727,16.4126,16.3612,16.3955,41100.0
2010-03-19 10:50:00,28.74,28.74,28.61,28.63,59600.0,16.4012,16.4012,16.327,16.3384,59600.0
2010-03-19 11:00:00,28.63,28.64,28.57,28.61,57700.0,16.3384,16.3441,16.3042,16.327,57700.0
2010-03-19 11:10:00,28.62,28.64,28.51,28.53,78600.0,16.3327,16.3441,16.2699,16.2814,78600.0
2010-03-19 11:20:00,28.53,28.62,28.53,28.55,39100.0,16.2814,16.3327,16.2814,16.2928,39100.0
2010-03-19 11:30:00,28.55,28.57,28.49,28.55,63100.0,16.2928,16.3042,16.2585,16.2928,63100.0
2010-03-19 11:40:00,28.56,28.63,28.56,28.63,24800.0,16.2985,16.3384,16.2985,16.3384,24800.0
2010-03-19 11:50:00,28.64,28.69,28.61,28.65,44300.0,16.3441,16.3727,16.327,16.3498,44300.0
2010-03-19 12:00:00,28.64,28.75,28.64,28.75,87400.0,16.3441,16.4069,16.3441,16.4069,87400.0
2010-03-19 12:10:00,28.74,28.76,28.72,28.73,128200.0,16.4012,16.4126,16.3898,16.3955,128200.0
2010-03-19 12:20:00,28.73,28.83,28.72,28.8,73100.0,16.3955,16.4526,16.3898,16.4354,73100.0
2010-03-19 12:30:00,28.8,28.82,28.75,28.78,49000.0,16.4354,16.4469,16.4069,16.424,49000.0
2010-03-19 12:40:00,28.77,28.8,28.75,28.76,43200.0,16.4183,16.4354,16.4069,16.4126,43200.0
2010-03-19 12:50:00,28.75,28.77,28.71,28.77,35700.0,16.4069,16.4183,16.3841,16.4183,35700.0
2010-03-19 13:00:00,28.77,28.85,28.77,28.83,40600.0,16.4183,16.464,16.4183,16.4526,40600.0
2010-03-19 13:10:00,28.83,28.84,28.82,28.83,21300.0,16.4526,16.4583,16.4469,16.4526,21300.0
2010-03-19 13:20:00,28.83,28.85,28.79,28.85,61600.0,16.4526,16.464,16.4297,16.464,61600.0
2010-03-19 13:30:00,28.85,28.85,28.77,28.8,35500.0,16.464,16.464,16.4183,16.4354,35500.0
2010-03-19 13:40:00,28.8,28.82,28.73,28.79,41300.0,16.4354,16.4469,16.3955,16.4297,41300.0
2010-03-19 13:50:00,28.79,28.86,28.77,28.84,33600.0,16.4297,16.4697,16.4183,16.4583,33600.0
2010-03-19 14:00:00,28.84,28.93,28.83,28.92,39000.0,16.4583,16.5096,16.4526,16.5039,39000.0
2010-03-19 14:10:00,28.92,28.94,28.89,28.93,41300.0,16.5039,16.5153,16.4868,16.5096,41300.0
2010-03-19 14:20:00,28.93,28.98,28.93,28.94,53500.0,16.5096,16.5382,16.5096,16.5153,53500.0
2010-03-19 14:30:00,28.95,28.95,28.86,28.87,34000.0,16.521,16.521,16.4697,16.4754,34000.0
2010-03-19 14:40:00,28.87,28.93,28.85,28.92,52500.0,16.4754,16.5096,16.464,16.5039,52500.0
2010-03-19 14:50:00,28.92,28.93,28.86,28.86,40000.0,16.5039,16.5096,16.4697,16.4697,40000.0
2010-03-19 15:00:00,28.87,28.91,28.85,28.89,61500.0,16.4754,16.4982,16.464,16.4868,61500.0
2010-03-19 15:10:00,28.88,28.9,28.84,28.89,62000.0,16.4811,16.4925,16.4583,16.4868,62000.0
2010-03-19 15:20:00,28.9,28.9,28.85,28.86,44300.0,16.4925,16.4925,16.464,16.4697,44300.0
2010-03-19 15:30:00,28.86,28.87,28.73,28.78,139300.0,16.4697,16.4754,16.3955,16.424,139300.0
2010-03-19 15:40:00,28.79,28.85,28.76,28.84,142700.0,16.4297,16.464,16.4126,16.4583,142700.0
2010-03-19 15:50:00,28.83,28.85,28.79,28.81,402100.0,16.4526,16.464,16.4297,16.4411,402100.0
2010-03-22 09:30:00,28.68,29.06,28.57,29.04,225100.0,16.367,16.5838,16.3042,16.5724,225100.0
2010-03-22 09:40:00,29.04,29.27,28.99,29.27,153600.0,16.5724,16.7037,16.5439,16.7037,153600.0
2010-03-22 09:50:00,29.27,29.5,29.24,29.46,154000.0,16.7037,16.8349,16.6865,16.8121,154000.0
2010-03-22 10:00:00,29.46,29.51,29.19,29.26,147800.0,16.8121,16.8406,16.658,16.6979,147800.0
2010-03-22 10:10:00,29.26,29.28,29.18,29.21,72000.0,16.6979,16.7094,16.6523,16.6694,72000.0
2010-03-22 10:20:00,29.23,29.44,29.22,29.43,110200.0,16.6808,16.8007,16.6751,16.795,110200.0
2010-03-22 10:30:00,29.42,29.5,29.41,29.48,79800.0,16.7893,16.8349,16.7835,16.8235,79800.0
2010-03-22 10:40:00,29.49,29.65,29.49,29.57,163700.0,16.8292,16.9205,16.8292,16.8749,163700.0
2010-03-22 10:50:00,29.57,29.71,29.57,29.68,119300.0,16.8749,16.9548,16.8749,16.9376,119300.0
2010-03-22 11:00:00,29.67,29.8,29.67,29.71,159500.0,16.9319,17.0061,16.9319,16.9548,159500.0
2010-03-22 11:10:00,29.71,29.72,29.42,29.47,177100.0,16.9548,16.9605,16.7893,16.8178,177100.0
2010-03-22 11:20:00,29.46,29.57,29.45,29.47,61400.0,16.8121,16.8749,16.8064,16.8178,61400.0
2010-03-22 11:30:00,29.48,29.52,29.42,29.44,105100.0,16.8235,16.8463,16.7893,16.8007,105100.0
2010-03-22 11:40:00,29.46,29.53,29.38,29.51,50900.0,16.8121,16.852,16.7664,16.8406,50900.0
2010-03-22 11:50:00,29.51,29.62,29.48,29.6,46000.0,16.8406,16.9034,16.8235,16.892,46000.0
2010-03-22 12:00:00,29.6,29.6,29.45,29.53,51200.0,16.892,16.892,16.8064,16.852,51200.0
2010-03-22 12:10:00,29.52,29.54,29.47,29.51,53100.0,16.8463,16.8577,16.8178,16.8406,53100.0
2010-03-22 12:20:00,29.52,29.59,29.5,29.58,31200.0,16.8463,16.8863,16.8349,16.8806,31200.0
2010-03-22 12:30:00,29.59,29.65,29.58,29.6,45800.0,16.8863,16.9205,16.8806,16.892,45800.0
2010-03-22 12:40:00,29.61,29.68,29.58,29.67,30100.0,16.8977,16.9376,16.8806,16.9319,30100.0
2010-03-22 12:50:00,29.68,29.71,29.64,29.64,52400.0,16.9376,16.9548,16.9148,16.9148,52400.0
2010-03-22 13:00:00,29.65,29.72,29.65,29.67,54500.0,16.9205,16.9605,16.9205,16.9319,54500.0
2010-03-22 13:10:00,29.67,29.72,29.66,29.71,42600.0,16.9319,16.9605,16.9262,16.9548,42600.0
2010-03-22 13:20:00,29.71,29.74,29.64,29.65,37900.0,16.9548,16.9719,16.9148,16.9205,37900.0
2010-03-22 13:30:00,29.65,29.72,29.62,29.66,60900.0,16.9205,16.9605,16.9034,16.9262,60900.0
2010-03-22 13:40:00,29.65,29.69,29.65,29.66,37800.0,16.9205,16.9433,16.9205,16.9262,37800.0
2010-03-22 13:50:00,29.67,29.67,29.65,29.65,25500.0,16.9319,16.9319,16.9205,16.9205,25500.0
2010-03-22 14:00:00,29.65,29.7,29.63,29.66,51500.0,16.9205,16.949,16.9091,16.9262,51500.0
2010-03-22 14:10:00,29.66,29.72,29.62,29.7,30800.0,16.9262,16.9605,16.9034,16.949,30800.0
2010-03-22 14:20:00,29.7,29.75,29.69,29.71,35000.0,16.949,16.9776,16.9433,16.9548,35000.0
2010-03-22 14:30:00,29.7,29.79,29.7,29.79,40100.0,16.949,17.0004,16.949,17.0004,40100.0
2010-03-22 14:40:00,29.79,29.85,29.78,29.84,40800.0,17.0004,17.0346,16.9947,17.0289,40800.0
2010-03-22 14:50:00,29.85,29.85,29.74,29.76,41200.0,17.0346,17.0346,16.9719,16.9833,41200.0
2010-03-22 15:00:00,29.76,29.82,29.73,29.75,39700.0,16.9833,17.0175,16.9662,16.9776,39700.0
2010-03-22 15:10:00,29.75,29.84,29.75,29.84,54200.0,16.9776,17.0289,16.9776,17.0289,54200.0
2010-03-22 15:20:00,29.83,29.85,29.81,29.82,57000.0,17.0232,17.0346,17.0118,17.0175,57000.0
2010-03-22 15:30:00,29.81,29.83,29.77,29.79,76900.0,17.0118,17.0232,16.989,17.0004,76900.0
2010-03-22 15:40:00,29.8,29.82,29.76,29.82,184200.0,17.0061,17.0175,16.9833,17.0175,184200.0
2010-03-22 15:50:00,29.81,29.82,29.72,29.77,233500.0,17.0118,17.0175,16.9605,16.989,233500.0
2010-03-23 09:30:00,29.7,29.9,29.62,29.83,180100.0,16.949,17.0632,16.9034,17.0232,180100.0
2010-03-23 09:40:00,29.83,29.94,29.8,29.85,142800.0,17.0232,17.086,17.0061,17.0346,142800.0
2010-03-23 09:50:00,29.84,29.94,29.81,29.92,120600.0,17.0289,17.086,17.0118,17.0746,120600.0
2010-03-23 10:00:00,29.91,29.99,29.84,29.99,158200.0,17.0689,17.1145,17.0289,17.1145,158200.0
2010-03-23 10:10:00,29.98,30.13,29.91,30.11,245600.0,17.1088,17.1944,17.0689,17.183,245600.0
2010-03-23 10:20:00,30.11,30.24,30.08,30.14,286200.0,17.183,17.2572,17.1659,17.2001,286200.0
2010-03-23 10:30:00,30.14,30.3,30.12,30.24,313300.0,17.2001,17.2914,17.1887,17.2572,313300.0
2010-03-23 10:40:00,30.24,30.24,30.07,30.08,119000.0,17.2572,17.2572,17.1602,17.1659,119000.0
2010-03-23 10:50:00,30.08,30.11,29.86,29.89,160400.0,17.1659,17.183,17.0404,17.0575,160400.0
2010-03-23 11:00:00,29.88,29.96,29.86,29.92,108800.0,17.0518,17.0974,17.0404,17.0746,108800.0
2010-03-23 11:10:00,29.92,29.97,29.87,29.93,114300.0,17.0746,17.1031,17.0461,17.0803,114300.0
2010-03-23 11:20:00,29.93,30.08,29.92,30.08,68500.0,17.0803,17.1659,17.0746,17.1659,68500.0
2010-03-23 11:30:00,30.08,30.24,30.08,30.23,180400.0,17.1659,17.2572,17.1659,17.2515,180400.0
2010-03-23 11:40:00,30.23,30.35,30.18,30.32,141700.0,17.2515,17.32,17.223,17.3029,141700.0
2010-03-23 11:50:00,30.32,30.41,30.31,30.36,120500.0,17.3029,17.3542,17.2972,17.3257,120500.0
2010-03-23 12:00:00,30.37,30.44,30.27,30.38,135200.0,17.3314,17.3713,17.2743,17.3371,135200.0
2010-03-23 12:10:00,30.38,30.46,30.33,30.37,140600.0,17.3371,17.3828,17.3086,17.3314,140600.0
2010-03-23 12:20:00,30.37,30.42,30.35,30.38,72100.0,17.3314,17.3599,17.32,17.3371,72100.0
2010-03-23 12:30:00,30.39,30.41,30.36,30.36,89600.0,17.3428,17.3542,17.3257,17.3257,89600.0
2010-03-23 12:40:00,30.36,30.37,30.3,30.32,44300.0,17.3257,17.3314,17.2914,17.3029,44300.0
2010-03-23 12:50:00,30.32,30.47,30.31,30.42,113700.0,17.3029,17.3885,17.2972,17.3599,113700.0
2010-03-23 13:00:00,30.43,30.55,30.43,30.53,121900.0,17.3656,17.4341,17.3656,17.4227,121900.0
2010-03-23 13:10:00,30.54,30.54,30.4,30.46,96700.0,17.4284,17.4284,17.3485,17.3828,96700.0
2010-03-23 13:20:00,30.46,30.59,30.45,30.58,95700.0,17.3828,17.4569,17.3771,17.4512,95700.0
2010-03-23 13:30:00,30.58,30.6,30.53,30.57,98300.0,17.4512,17.4627,17.4227,17.4455,98300.0
2010-03-23 13:40:00,30.58,30.58,30.44,30.47,76600.0,17.4512,17.4512,17.3713,17.3885,76600.0
2010-03-23 13:50:00,30.46,30.51,30.44,30.48,135000.0,17.3828,17.4113,17.3713,17.3942,135000.0
2010-03-23 14:00:00,30.48,30.54,30.48,30.54,353400.0,17.3942,17.4284,17.3942,17.4284,353400.0
2010-03-23 14:10:00,30.54,30.58,30.51,30.53,68600.0,17.4284,17.4512,17.4113,17.4227,68600.0
2010-03-23 14:20:00,30.52,30.64,30.5,30.61,144200.0,17.417,17.4855,17.4056,17.4684,144200.0
2010-03-23 14:30:00,30.61,30.66,30.6,30.63,103600.0,17.4684,17.4969,17.4627,17.4798,103600.0
2010-03-23 14:40:00,30.63,30.72,30.63,30.72,110600.0,17.4798,17.5311,17.4798,17.5311,110600.0
2010-03-23 14:50:00,30.72,30.75,30.71,30.74,124000.0,17.5311,17.5483,17.5254,17.5425,124000.0
2010-03-23 15:00:00,30.74,30.85,30.7,30.81,231400.0,17.5425,17.6053,17.5197,17.5825,231400.0
2010-03-23 15:10:00,30.81,30.95,30.79,30.94,225900.0,17.5825,17.6624,17.5711,17.6567,225900.0
2010-03-23 15:20:00,30.94,31.09,30.94,31.05,369200.0,17.6567,17.7423,17.6567,17.7195,369200.0
2010-03-23 15:30:00,31.04,31.16,31.04,31.08,443600.0,17.7137,17.7822,17.7137,17.7366,443600.0
2010-03-23 15:40:00,31.08,31.15,31.04,31.14,299700.0,17.7366,17.7765,17.7137,17.7708,299700.0
2010-03-23 15:50:00,31.14,31.2,31.08,31.09,585700.0,17.7708,17.8051,17.7366,17.7423,585700.0
2010-03-24 09:30:00,30.73,30.78,30.44,30.44,263100.0,17.5368,17.5654,17.3713,17.3713,263100.0
2010-03-24 09:40:00,30.46,30.64,30.46,30.56,228600.0,17.3828,17.4855,17.3828,17.4398,228600.0
2010-03-24 09:50:00,30.57,30.7,30.55,30.65,239100.0,17.4455,17.5197,17.4341,17.4912,239100.0
2010-03-24 10:00:00,30.65,30.7,30.52,30.67,250100.0,17.4912,17.5197,17.417,17.5026,250100.0
2010-03-24 10:10:00,30.68,30.86,30.67,30.82,227000.0,17.5083,17.611,17.5026,17.5882,227000.0
2010-03-24 10:20:00,30.83,30.88,30.75,30.79,221700.0,17.5939,17.6224,17.5483,17.5711,221700.0
2010-03-24 10:30:00,30.8,30.98,30.75,30.92,289400.0,17.5768,17.6795,17.5483,17.6453,289400.0
2010-03-24 10:40:00,30.91,31.09,30.86,31.08,195300.0,17.6396,17.7423,17.611,17.7366,195300.0
2010-03-24 10:50:00,31.07,31.25,31.07,31.22,204300.0,17.7309,17.8336,17.7309,17.8165,204300.0
2010-03-24 11:00:00,31.22,31.29,30.97,30.97,261400.0,17.8165,17.8564,17.6738,17.6738,261400.0
2010-03-24 11:10:00,30.97,31.0,30.78,30.84,170800.0,17.6738,17.6909,17.5654,17.5996,170800.0
2010-03-24 11:20:00,30.84,30.86,30.73,30.84,109800.0,17.5996,17.611,17.5368,17.5996,109800.0
2010-03-24 11:30:00,30.85,30.91,30.79,30.87,81100.0,17.6053,17.6396,17.5711,17.6167,81100.0
2010-03-24 11:40:00,30.86,30.96,30.86,30.92,61700.0,17.611,17.6681,17.611,17.6453,61700.0
2010-03-24 11:50:00,30.91,30.97,30.84,30.94,101200.0,17.6396,17.6738,17.5996,17.6567,101200.0
2010-03-24 12:00:00,30.95,30.99,30.86,30.87,61700.0,17.6624,17.6852,17.611,17.6167,61700.0
2010-03-24 12:10:00,30.87,30.9,30.83,30.88,61600.0,17.6167,17.6339,17.5939,17.6224,61600.0
2010-03-24 12:20:00,30.87,30.89,30.82,30.87,67600.0,17.6167,17.6281,17.5882,17.6167,67600.0
2010-03-24 12:30:00,30.88,30.94,30.87,30.88,46400.0,17.6224,17.6567,17.6167,17.6224,46400.0
2010-03-24 12:40:00,30.87,30.97,30.86,30.96,38000.0,17.6167,17.6738,17.611,17.6681,38000.0
2010-03-24 12:50:00,30.97,30.97,30.91,30.96,37700.0,17.6738,17.6738,17.6396,17.6681,37700.0
2010-03-24 13:00:00,30.96,30.96,30.8,30.86,74000.0,17.6681,17.6681,17.5768,17.611,74000.0
2010-03-24 13:10:00,30.85,30.87,30.73,30.73,48600.0,17.6053,17.6167,17.5368,17.5368,48600.0
2010-03-24 13:20:00,30.74,30.8,30.74,30.8,47400.0,17.5425,17.5768,17.5425,17.5768,47400.0
2010-03-24 13:30:00,30.79,30.8,30.73,30.77,25900.0,17.5711,17.5768,17.5368,17.5597,25900.0
2010-03-24 13:40:00,30.78,30.78,30.67,30.67,61200.0,17.5654,17.5654,17.5026,17.5026,61200.0
2010-03-24 13:50:00,30.68,30.78,30.66,30.77,51800.0,17.5083,17.5654,17.4969,17.5597,51800.0
2010-03-24 14:00:00,30.77,30.78,30.69,30.77,64200.0,17.5597,17.5654,17.514,17.5597,64200.0
2010-03-24 14:10:00,30.77,30.82,30.76,30.79,52000.0,17.5597,17.5882,17.554,17.5711,52000.0
2010-03-24 14:20:00,30.78,30.8,30.65,30.67,89200.0,17.5654,17.5768,17.4912,17.5026,89200.0
2010-03-24 14:30:00,30.67,30.69,30.61,30.63,85500.0,17.5026,17.514,17.4684,17.4798,85500.0
2010-03-24 14:40:00,30.63,30.66,30.59,30.61,73200.0,17.4798,17.4969,17.4569,17.4684,73200.0
2010-03-24 14:50:00,30.61,30.64,30.58,30.62,48000.0,17.4684,17.4855,17.4512,17.4741,48000.0
2010-03-24 15:00:00,30.62,30.65,30.58,30.59,80500.0,17.4741,17.4912,17.4512,17.4569,80500.0
2010-03-24 15:10:00,30.6,30.6,30.52,30.54,138400.0,17.4627,17.4627,17.417,17.4284,138400.0
2010-03-24 15:20:00,30.55,30.58,30.52,30.54,88700.0,17.4341,17.4512,17.417,17.4284,88700.0
2010-03-24 15:30:00,30.55,30.67,30.55,30.63,133000.0,17.4341,17.5026,17.4341,17.4798,133000.0
2010-03-24 15:40:00,30.63,30.65,30.59,30.59,146300.0,17.4798,17.4912,17.4569,17.4569,146300.0
2010-03-24 15:50:00,30.59,30.66,30.59,30.66,374900.0,17.4569,17.4969,17.4569,17.4969,374900.0
2010-03-25 09:30:00,31.09,31.34,31.03,31.07,187700.0,17.7423,17.885,17.708,17.7309,187700.0
2010-03-25 09:40:00,31.06,31.2,31.01,31.1,120500.0,17.7252,17.8051,17.6966,17.748,120500.0
2010-03-25 09:50:00,31.09,31.13,30.99,31.03,105300.0,17.7423,17.7651,17.6852,17.708,105300.0
2010-03-25 10:00:00,31.03,31.06,30.84,30.88,93900.0,17.708,17.7252,17.5996,17.6224,93900.0
2010-03-25 10:10:00,30.89,31.07,30.89,31.06,93200.0,17.6281,17.7309,17.6281,17.7252,93200.0
2010-03-25 10:20:00,31.06,31.13,30.96,30.96,124700.0,17.7252,17.7651,17.6681,17.6681,124700.0
2010-03-25 10:30:00,30.96,31.07,30.94,30.97,85800.0,17.6681,17.7309,17.6567,17.6738,85800.0
2010-03-25 10:40:00,30.98,31.03,30.91,30.97,67100.0,17.6795,17.708,17.6396,17.6738,67100.0
2010-03-25 10:50:00,30.96,31.0,30.85,30.9,81900.0,17.6681,17.6909,17.6053,17.6339,81900.0
2010-03-25 11:00:00,30.91,30.98,30.9,30.95,60700.0,17.6396,17.6795,17.6339,17.6624,60700.0
2010-03-25 11:10:00,30.95,31.02,30.95,30.98,121700.0,17.6624,17.7023,17.6624,17.6795,121700.0
2010-03-25 11:20:00,30.98,31.04,30.98,31.03,95600.0,17.6795,17.7137,17.6795,17.708,95600.0
2010-03-25 11:30:00,31.03,31.16,31.03,31.04,88000.0,17.708,17.7822,17.708,17.7137,88000.0
2010-03-25 11:40:00,31.04,31.17,31.04,31.16,51300.0,17.7137,17.7879,17.7137,17.7822,51300.0
2010-03-25 11:50:00,31.16,31.25,31.15,31.25,85100.0,17.7822,17.8336,17.7765,17.8336,85100.0
2010-03-25 12:00:00,31.25,31.31,31.22,31.23,290800.0,17.8336,17.8678,17.8165,17.8222,290800.0
2010-03-25 12:10:00,31.23,31.27,31.14,31.17,89000.0,17.8222,17.845,17.7708,17.7879,89000.0
2010-03-25 12:20:00,31.17,31.26,31.17,31.25,50100.0,17.7879,17.8393,17.7879,17.8336,50100.0
2010-03-25 12:30:00,31.25,31.37,31.24,31.37,73200.0,17.8336,17.9021,17.8279,17.9021,73200.0
2010-03-25 12:40:00,31.37,31.38,31.31,31.36,90700.0,17.9021,17.9078,17.8678,17.8964,90700.0
2010-03-25 12:50:00,31.36,31.4,31.33,31.38,62700.0,17.8964,17.9192,17.8792,17.9078,62700.0
2010-03-25 13:00:00,31.39,31.4,31.34,31.37,61200.0,17.9135,17.9192,17.885,17.9021,61200.0
2010-03-25 13:10:00,31.37,31.38,31.35,31.38,56700.0,17.9021,17.9078,17.8907,17.9078,56700.0
2010-03-25 13:20:00,31.38,31.45,31.34,31.39,90700.0,17.9078,17.9477,17.885,17.9135,90700.0
2010-03-25 13:30:00,31.38,31.4,31.24,31.27,68800.0,17.9078,17.9192,17.8279,17.845,68800.0
2010-03-25 13:40:00,31.26,31.27,31.16,31.16,83000.0,17.8393,17.845,17.7822,17.7822,83000.0
2010-03-25 13:50:00,31.15,31.2,31.08,31.16,76600.0,17.7765,17.8051,17.7366,17.7822,76600.0
2010-03-25 14:00:00,31.17,31.2,31.13,31.14,64300.0,17.7879,17.8051,17.7651,17.7708,64300.0
2010-03-25 14:10:00,31.14,31.26,31.14,31.21,119900.0,17.7708,17.8393,17.7708,17.8108,119900.0
2010-03-25 14:20:00,31.22,31.22,31.06,31.07,140200.0,17.8165,17.8165,17.7252,17.7309,140200.0
2010-03-25 14:30:00,31.07,31.18,31.03,31.17,98000.0,17.7309,17.7936,17.708,17.7879,98000.0
2010-03-25 14:40:00,31.18,31.19,31.08,31.08,72000.0,17.7936,17.7994,17.7366,17.7366,72000.0
2010-03-25 14:50:00,31.08,31.09,31.01,31.05,113400.0,17.7366,17.7423,17.6966,17.7195,113400.0
2010-03-25 15:00:00,31.05,31.23,31.05,31.16,96200.0,17.7195,17.8222,17.7195,17.7822,96200.0
2010-03-25 15:10:00,31.17,31.2,31.09,31.13,66700.0,17.7879,17.8051,17.7423,17.7651,66700.0
2010-03-25 15:20:00,31.13,31.18,31.05,31.05,96600.0,17.7651,17.7936,17.7195,17.7195,96600.0
2010-03-25 15:30:00,31.06,31.11,31.0,31.0,120700.0,17.7252,17.7537,17.6909,17.6909,120700.0
2010-03-25 15:40:00,31.0,31.0,30.87,30.87,231200.0,17.6909,17.6909,17.6167,17.6167,231200.0
2010-03-25 15:50:00,30.87,30.94,30.84,30.88,279800.0,17.6167,17.6567,17.5996,17.6224,279800.0
2010-03-26 09:30:00,31.18,31.4,30.97,31.34,92500.0,17.7936,17.9192,17.6738,17.885,92500.0
2010-03-26 09:40:00,31.35,31.39,31.07,31.12,135900.0,17.8907,17.9135,17.7309,17.7594,135900.0
2010-03-26 09:50:00,31.12,31.23,31.05,31.05,89700.0,17.7594,17.8222,17.7195,17.7195,89700.0
2010-03-26 10:00:00,31.06,31.25,31.01,31.24,124200.0,17.7252,17.8336,17.6966,17.8279,124200.0
2010-03-26 10:10:00,31.24,31.25,31.15,31.19,49300.0,17.8279,17.8336,17.7765,17.7994,49300.0
2010-03-26 10:20:00,31.19,31.24,31.15,31.2,48700.0,17.7994,17.8279,17.7765,17.8051,48700.0
2010-03-26 10:30:00,31.21,31.24,31.1,31.11,40500.0,17.8108,17.8279,17.748,17.7537,40500.0
2010-03-26 10:40:00,31.11,31.13,30.99,31.03,68200.0,17.7537,17.7651,17.6852,17.708,68200.0
2010-03-26 10:50:00,31.02,31.1,30.88,30.94,119400.0,17.7023,17.748,17.6224,17.6567,119400.0
2010-03-26 11:00:00,30.96,30.99,30.89,30.95,39000.0,17.6681,17.6852,17.6281,17.6624,39000.0
2010-03-26 11:10:00,30.96,31.08,30.93,31.03,41900.0,17.6681,17.7366,17.651,17.708,41900.0
2010-03-26 11:20:00,31.03,31.13,31.02,31.07,49200.0,17.708,17.7651,17.7023,17.7309,49200.0
2010-03-26 11:30:00,31.09,31.17,31.07,31.14,36500.0,17.7423,17.7879,17.7309,17.7708,36500.0
2010-03-26 11:40:00,31.14,31.15,31.03,31.06,38500.0,17.7708,17.7765,17.708,17.7252,38500.0
2010-03-26 11:50:00,31.06,31.12,31.02,31.03,25300.0,17.7252,17.7594,17.7023,17.708,25300.0
2010-03-26 12:00:00,31.04,31.1,31.02,31.02,41700.0,17.7137,17.748,17.7023,17.7023,41700.0
2010-03-26 12:10:00,31.02,31.02,30.96,30.96,53100.0,17.7023,17.7023,17.6681,17.6681,53100.0
2010-03-26 12:20:00,30.96,30.96,30.68,30.7,122200.0,17.6681,17.6681,17.5083,17.5197,122200.0
2010-03-26 12:30:00,30.7,30.7,30.58,30.59,131100.0,17.5197,17.5197,17.4512,17.4569,131100.0
2010-03-26 12:40:00,30.6,30.61,30.45,30.47,153400.0,17.4627,17.4684,17.3771,17.3885,153400.0
2010-03-26 12:50:00,30.47,30.5,30.38,30.48,175800.0,17.3885,17.4056,17.3371,17.3942,175800.0
2010-03-26 13:00:00,30.48,30.52,30.28,30.31,144600.0,17.3942,17.417,17.28,17.2972,144600.0
2010-03-26 13:10:00,30.32,30.41,30.25,30.4,135700.0,17.3029,17.3542,17.2629,17.3485,135700.0
2010-03-26 13:20:00,30.39,30.49,30.38,30.42,74600.0,17.3428,17.3999,17.3371,17.3599,74600.0
2010-03-26 13:30:00,30.42,30.49,30.35,30.48,69700.0,17.3599,17.3999,17.32,17.3942,69700.0
2010-03-26 13:40:00,30.48,30.56,30.41,30.43,162500.0,17.3942,17.4398,17.3542,17.3656,162500.0
2010-03-26 13:50:00,30.43,30.44,30.35,30.36,77800.0,17.3656,17.3713,17.32,17.3257,77800.0
2010-03-26 14:00:00,30.37,30.43,30.28,30.42,90800.0,17.3314,17.3656,17.28,17.3599,90800.0
2010-03-26 14:10:00,30.43,30.46,30.36,30.43,76300.0,17.3656,17.3828,17.3257,17.3656,76300.0
2010-03-26 14:20:00,30.42,30.49,30.38,30.49,88900.0,17.3599,17.3999,17.3371,17.3999,88900.0
2010-03-26 14:30:00,30.5,30.53,30.45,30.51,74000.0,17.4056,17.4227,17.3771,17.4113,74000.0
2010-03-26 14:40:00,30.52,30.56,30.48,30.49,72300.0,17.417,17.4398,17.3942,17.3999,72300.0
2010-03-26 14:50:00,30.48,30.51,30.42,30.48,95200.0,17.3942,17.4113,17.3599,17.3942,95200.0
2010-03-26 15:00:00,30.48,30.51,30.44,30.47,94900.0,17.3942,17.4113,17.3713,17.3885,94900.0
2010-03-26 15:10:00,30.46,30.5,30.42,30.49,65300.0,17.3828,17.4056,17.3599,17.3999,65300.0
2010-03-26 15:20:00,30.49,30.49,30.41,30.45,72600.0,17.3999,17.3999,17.3542,17.3771,72600.0
2010-03-26 15:30:00,30.46,30.49,30.43,30.49,138900.0,17.3828,17.3999,17.3656,17.3999,138900.0
2010-03-26 15:40:00,30.48,30.52,30.43,30.45,163800.0,17.3942,17.417,17.3656,17.3771,163800.0
2010-03-26 15:50:00,30.44,30.47,30.4,30.43,464300.0,17.3713,17.3885,17.3485,17.3656,464300.0
2010-03-29 09:30:00,30.6,30.79,30.53,30.65,137500.0,17.4627,17.5711,17.4227,17.4912,137500.0
2010-03-29 09:40:00,30.65,30.7,30.56,30.6,124200.0,17.4912,17.5197,17.4398,17.4627,124200.0
2010-03-29 09:50:00,30.61,30.66,30.44,30.44,144400.0,17.4684,17.4969,17.3713,17.3713,144400.0
2010-03-29 10:00:00,30.45,30.66,30.44,30.64,99900.0,17.3771,17.4969,17.3713,17.4855,99900.0
2010-03-29 10:10:00,30.64,30.7,30.56,30.59,129500.0,17.4855,17.5197,17.4398,17.4569,129500.0
2010-03-29 10:20:00,30.58,30.73,30.57,30.68,101400.0,17.4512,17.5368,17.4455,17.5083,101400.0
2010-03-29 10:30:00,30.68,30.73,30.6,30.72,126500.0,17.5083,17.5368,17.4627,17.5311,126500.0
2010-03-29 10:40:00,30.71,30.75,30.61,30.64,107500.0,17.5254,17.5483,17.4684,17.4855,107500.0
2010-03-29 10:50:00,30.63,30.67,30.55,30.66,57400.0,17.4798,17.5026,17.4341,17.4969,57400.0
2010-03-29 11:00:00,30.66,30.67,30.6,30.64,37200.0,17.4969,17.5026,17.4627,17.4855,37200.0
2010-03-29 11:10:00,30.65,30.77,30.65,30.76,73100.0,17.4912,17.5597,17.4912,17.554,73100.0
2010-03-29 11:20:00,30.76,30.9,30.75,30.83,85200.0,17.554,17.6339,17.5483,17.5939,85200.0
2010-03-29 11:30:00,30.83,30.85,30.76,30.85,54600.0,17.5939,17.6053,17.554,17.6053,54600.0
2010-03-29 11:40:00,30.85,30.88,30.81,30.81,25900.0,17.6053,17.6224,17.5825,17.5825,25900.0
2010-03-29 11:50:00,30.8,30.85,30.74,30.8,41200.0,17.5768,17.6053,17.5425,17.5768,41200.0
2010-03-29 12:00:00,30.8,30.87,30.77,30.77,77300.0,17.5768,17.6167,17.5597,17.5597,77300.0
2010-03-29 12:10:00,30.77,30.86,30.76,30.81,44400.0,17.5597,17.611,17.554,17.5825,44400.0
2010-03-29 12:20:00,30.81,30.81,30.72,30.79,37400.0,17.5825,17.5825,17.5311,17.5711,37400.0
2010-03-29 12:30:00,30.79,30.81,30.75,30.76,30500.0,17.5711,17.5825,17.5483,17.554,30500.0
2010-03-29 12:40:00,30.76,30.76,30.65,30.73,32000.0,17.554,17.554,17.4912,17.5368,32000.0
2010-03-29 12:50:00,30.73,30.74,30.65,30.68,32100.0,17.5368,17.5425,17.4912,17.5083,32100.0
2010-03-29 13:00:00,30.68,30.74,30.66,30.69,47400.0,17.5083,17.5425,17.4969,17.514,47400.0
2010-03-29 13:10:00,30.68,30.73,30.65,30.69,49000.0,17.5083,17.5368,17.4912,17.514,49000.0
2010-03-29 13:20:00,30.69,30.73,30.66,30.67,48800.0,17.514,17.5368,17.4969,17.5026,48800.0
2010-03-29 13:30:00,30.68,30.73,30.61,30.63,62900.0,17.5083,17.5368,17.4684,17.4798,62900.0
2010-03-29 13:40:00,30.63,30.66,30.61,30.65,41000.0,17.4798,17.4969,17.4684,17.4912,41000.0
2010-03-29 13:50:00,30.66,30.66,30.6,30.61,30700.0,17.4969,17.4969,17.4627,17.4684,30700.0
2010-03-29 14:00:00,30.61,30.69,30.58,30.67,43400.0,17.4684,17.514,17.4512,17.5026,43400.0
2010-03-29 14:10:00,30.67,30.68,30.62,30.63,34100.0,17.5026,17.5083,17.4741,17.4798,34100.0
2010-03-29 14:20:00,30.62,30.64,30.55,30.59,51400.0,17.4741,17.4855,17.4341,17.4569,51400.0
2010-03-29 14:30:00,30.59,30.66,30.58,30.6,37700.0,17.4569,17.4969,17.4512,17.4627,37700.0
2010-03-29 14:40:00,30.6,30.63,30.58,30.61,31400.0,17.4627,17.4798,17.4512,17.4684,31400.0
2010-03-29 14:50:00,30.61,30.67,30.58,30.64,56800.0,17.4684,17.5026,17.4512,17.4855,56800.0
2010-03-29 15:00:00,30.65,30.68,30.63,30.64,47900.0,17.4912,17.5083,17.4798,17.4855,47900.0
2010-03-29 15:10:00,30.64,30.65,30.6,30.65,47600.0,17.4855,17.4912,17.4627,17.4912,47600.0
2010-03-29 15:20:00,30.66,30.66,30.6,30.63,42800.0,17.4969,17.4969,17.4627,17.4798,42800.0
2010-03-29 15:30:00,30.63,30.63,30.58,30.58,57800.0,17.4798,17.4798,17.4512,17.4512,57800.0
2010-03-29 15:40:00,30.57,30.61,30.57,30.6,109700.0,17.4455,17.4684,17.4455,17.4627,109700.0
2010-03-29 15:50:00,30.6,30.62,30.57,30.62,115400.0,17.4627,17.4741,17.4455,17.4741,115400.0
2010-03-30 09:30:00,30.83,30.87,30.63,30.82,63500.0,17.5939,17.6167,17.4798,17.5882,63500.0
2010-03-30 09:40:00,30.82,30.93,30.82,30.93,61700.0,17.5882,17.651,17.5882,17.651,61700.0
2010-03-30 09:50:00,30.92,30.99,30.88,30.92,61400.0,17.6453,17.6852,17.6224,17.6453,61400.0
2010-03-30 10:00:00,30.95,31.06,30.94,31.04,103400.0,17.6624,17.7252,17.6567,17.7137,103400.0
2010-03-30 10:10:00,31.03,31.04,30.81,30.84,60400.0,17.708,17.7137,17.5825,17.5996,60400.0
2010-03-30 10:20:00,30.83,30.91,30.81,30.87,59200.0,17.5939,17.6396,17.5825,17.6167,59200.0
2010-03-30 10:30:00,30.87,30.9,30.83,30.89,35200.0,17.6167,17.6339,17.5939,17.6281,35200.0
2010-03-30 10:40:00,30.9,30.95,30.83,30.89,34600.0,17.6339,17.6624,17.5939,17.6281,34600.0
2010-03-30 10:50:00,30.87,30.92,30.82,30.88,61000.0,17.6167,17.6453,17.5882,17.6224,61000.0
2010-03-30 11:00:00,30.88,30.88,30.62,30.73,87300.0,17.6224,17.6224,17.4741,17.5368,87300.0
2010-03-30 11:10:00,30.72,30.73,30.6,30.66,69900.0,17.5311,17.5368,17.4627,17.4969,69900.0
2010-03-30 11:20:00,30.66,30.69,30.53,30.57,81200.0,17.4969,17.514,17.4227,17.4455,81200.0
2010-03-30 11:30:00,30.57,30.64,30.56,30.58,29700.0,17.4455,17.4855,17.4398,17.4512,29700.0
2010-03-30 11:40:00,30.58,30.7,30.58,30.69,48300.0,17.4512,17.5197,17.4512,17.514,48300.0
2010-03-30 11:50:00,30.69,30.69,30.6,30.6,19000.0,17.514,17.514,17.4627,17.4627,19000.0
2010-03-30 12:00:00,30.6,30.65,30.58,30.64,43300.0,17.4627,17.4912,17.4512,17.4855,43300.0
2010-03-30 12:10:00,30.65,30.67,30.59,30.63,28500.0,17.4912,17.5026,17.4569,17.4798,28500.0
2010-03-30 12:20:00,30.63,30.77,30.63,30.76,34000.0,17.4798,17.5597,17.4798,17.554,34000.0
2010-03-30 12:30:00,30.76,30.76,30.67,30.69,29600.0,17.554,17.554,17.5026,17.514,29600.0
2010-03-30 12:40:00,30.7,30.75,30.7,30.72,24100.0,17.5197,17.5483,17.5197,17.5311,24100.0
2010-03-30 12:50:00,30.72,30.81,30.72,30.79,32600.0,17.5311,17.5825,17.5311,17.5711,32600.0
2010-03-30 13:00:00,30.79,30.79,30.73,30.76,30500.0,17.5711,17.5711,17.5368,17.554,30500.0
2010-03-30 13:10:00,30.75,30.77,30.68,30.73,21200.0,17.5483,17.5597,17.5083,17.5368,21200.0
2010-03-30 13:20:00,30.73,30.73,30.65,30.72,27500.0,17.5368,17.5368,17.4912,17.5311,27500.0
2010-03-30 13:30:00,30.72,30.77,30.7,30.7,39000.0,17.5311,17.5597,17.5197,17.5197,39000.0
2010-03-30 13:40:00,30.7,30.71,30.64,30.69,25600.0,17.5197,17.5254,17.4855,17.514,25600.0
2010-03-30 13:50:00,30.7,30.73,30.66,30.66,19300.0,17.5197,17.5368,17.4969,17.4969,19300.0
2010-03-30 14:00:00,30.67,30.7,30.65,30.7,21500.0,17.5026,17.5197,17.4912,17.5197,21500.0
2010-03-30 14:10:00,30.7,30.74,30.69,30.71,23500.0,17.5197,17.5425,17.514,17.5254,23500.0
2010-03-30 14:20:00,30.7,30.75,30.67,30.72,18800.0,17.5197,17.5483,17.5026,17.5311,18800.0
2010-03-30 14:30:00,30.72,30.8,30.72,30.8,25300.0,17.5311,17.5768,17.5311,17.5768,25300.0
2010-03-30 14:40:00,30.8,30.82,30.76,30.76,23800.0,17.5768,17.5882,17.554,17.554,23800.0
2010-03-30 14:50:00,30.76,30.85,30.76,30.81,39500.0,17.554,17.6053,17.554,17.5825,39500.0
2010-03-30 15:00:00,30.82,30.85,30.78,30.79,49100.0,17.5882,17.6053,17.5654,17.5711,49100.0
2010-03-30 15:10:00,30.79,30.83,30.79,30.8,33700.0,17.5711,17.5939,17.5711,17.5768,33700.0
2010-03-30 15:20:00,30.8,30.93,30.76,30.86,171700.0,17.5768,17.651,17.554,17.611,171700.0
2010-03-30 15:30:00,30.86,31.0,30.85,30.94,227500.0,17.611,17.6909,17.6053,17.6567,227500.0
2010-03-30 15:40:00,30.95,31.01,30.89,30.93,120000.0,17.6624,17.6966,17.6281,17.651,120000.0
2010-03-30 15:50:00,30.92,30.92,30.85,30.88,182900.0,17.6453,17.6453,17.6053,17.6224,182900.0
2010-03-31 09:30:00,30.55,30.98,30.51,30.9,138500.0,17.4341,17.6795,17.4113,17.6339,138500.0
2010-03-31 09:40:00,30.91,31.03,30.51,30.56,196400.0,17.6396,17.708,17.4113,17.4398,196400.0
2010-03-31 09:50:00,30.56,30.71,30.49,30.54,100800.0,17.4398,17.5254,17.3999,17.4284,100800.0
2010-03-31 10:00:00,30.56,30.75,30.56,30.73,101800.0,17.4398,17.5483,17.4398,17.5368,101800.0
2010-03-31 10:10:00,30.73,30.74,30.62,30.65,93000.0,17.5368,17.5425,17.4741,17.4912,93000.0
2010-03-31 10:20:00,30.65,30.79,30.64,30.73,80200.0,17.4912,17.5711,17.4855,17.5368,80200.0
2010-03-31 10:30:00,30.72,30.88,30.68,30.85,86100.0,17.5311,17.6224,17.5083,17.6053,86100.0
2010-03-31 10:40:00,30.84,30.87,30.79,30.84,117500.0,17.5996,17.6167,17.5711,17.5996,117500.0
2010-03-31 10:50:00,30.84,30.85,30.73,30.76,152300.0,17.5996,17.6053,17.5368,17.554,152300.0
2010-03-31 11:00:00,30.76,30.79,30.71,30.79,139500.0,17.554,17.5711,17.5254,17.5711,139500.0
2010-03-31 11:10:00,30.79,30.93,30.78,30.91,110200.0,17.5711,17.651,17.5654,17.6396,110200.0
2010-03-31 11:20:00,30.92,31.03,30.9,31.03,57400.0,17.6453,17.708,17.6339,17.708,57400.0
2010-03-31 11:30:00,31.02,31.13,31.0,31.12,76800.0,17.7023,17.7651,17.6909,17.7594,76800.0
2010-03-31 11:40:00,31.11,31.2,31.09,31.2,62300.0,17.7537,17.8051,17.7423,17.8051,62300.0
2010-03-31 11:50:00,31.2,31.24,31.15,31.19,62800.0,17.8051,17.8279,17.7765,17.7994,62800.0
2010-03-31 12:00:00,31.19,31.19,31.09,31.15,62400.0,17.7994,17.7994,17.7423,17.7765,62400.0
2010-03-31 12:10:00,31.15,31.19,31.14,31.19,34900.0,17.7765,17.7994,17.7708,17.7994,34900.0
2010-03-31 12:20:00,31.2,31.22,31.15,31.2,58200.0,17.8051,17.8165,17.7765,17.8051,58200.0
2010-03-31 12:30:00,31.2,31.24,31.19,31.22,32600.0,17.8051,17.8279,17.7994,17.8165,32600.0
2010-03-31 12:40:00,31.22,31.22,31.18,31.21,70100.0,17.8165,17.8165,17.7936,17.8108,70100.0
2010-03-31 12:50:00,31.21,31.23,31.19,31.2,47000.0,17.8108,17.8222,17.7994,17.8051,47000.0
2010-03-31 13:00:00,31.2,31.2,31.11,31.12,52300.0,17.8051,17.8051,17.7537,17.7594,52300.0
2010-03-31 13:10:00,31.12,31.16,31.11,31.14,29800.0,17.7594,17.7822,17.7537,17.7708,29800.0
2010-03-31 13:20:00,31.15,31.21,31.12,31.2,30300.0,17.7765,17.8108,17.7594,17.8051,30300.0
2010-03-31 13:30:00,31.2,31.2,31.16,31.16,52600.0,17.8051,17.8051,17.7822,17.7822,52600.0
2010-03-31 13:40:00,31.17,31.23,31.16,31.23,40100.0,17.7879,17.8222,17.7822,17.8222,40100.0
2010-03-31 13:50:00,31.22,31.22,31.19,31.2,28100.0,17.8165,17.8165,17.7994,17.8051,28100.0
2010-03-31 14:00:00,31.2,31.31,31.17,31.25,64900.0,17.8051,17.8678,17.7879,17.8336,64900.0
2010-03-31 14:10:00,31.25,31.28,31.23,31.25,42000.0,17.8336,17.8507,17.8222,17.8336,42000.0
2010-03-31 14:20:00,31.24,31.31,31.24,31.3,57700.0,17.8279,17.8678,17.8279,17.8621,57700.0
2010-03-31 14:30:00,31.3,31.32,31.29,31.3,75600.0,17.8621,17.8735,17.8564,17.8621,75600.0
2010-03-31 14:40:00,31.3,31.32,31.18,31.19,119300.0,17.8621,17.8735,17.7936,17.7994,119300.0
2010-03-31 14:50:00,31.2,31.2,31.13,31.19,141700.0,17.8051,17.8051,17.7651,17.7994,141700.0
2010-03-31 15:00:00,31.19,31.23,31.16,31.22,142000.0,17.7994,17.8222,17.7822,17.8165,142000.0
2010-03-31 15:10:00,31.23,31.23,31.17,31.18,71200.0,17.8222,17.8222,17.7879,17.7936,71200.0
2010-03-31 15:20:00,31.19,31.19,31.07,31.1,213200.0,17.7994,17.7994,17.7309,17.748,213200.0
2010-03-31 15:30:00,31.11,31.11,31.03,31.04,150500.0,17.7537,17.7537,17.708,17.7137,150500.0
2010-03-31 15:40:00,31.04,31.06,30.91,30.92,259400.0,17.7137,17.7252,17.6396,17.6453,259400.0
2010-03-31 15:50:00,30.92,30.99,30.88,30.92,465200.0,17.6453,17.6852,17.6224,17.6453,465200.0
2010-04-01 09:30:00,31.41,31.73,31.29,31.68,241900.0,17.9249,18.1075,17.8564,18.079,241900.0
2010-04-01 09:40:00,31.68,31.98,31.67,31.96,209900.0,18.079,18.2502,18.0733,18.2388,209900.0
2010-04-01 09:50:00,31.96,32.17,31.94,32.05,229600.0,18.2388,18.3586,18.2274,18.2901,229600.0
2010-04-01 10:00:00,32.05,32.13,31.95,31.99,219100.0,18.2901,18.3358,18.2331,18.2559,219100.0
2010-04-01 10:10:00,31.99,32.04,31.77,31.77,189400.0,18.2559,18.2844,18.1303,18.1303,189400.0
2010-04-01 10:20:00,31.78,31.81,31.67,31.75,293800.0,18.136,18.1532,18.0733,18.1189,293800.0
2010-04-01 10:30:00,31.76,31.92,31.75,31.92,106200.0,18.1246,18.2159,18.1189,18.2159,106200.0
2010-04-01 10:40:00,31.92,31.94,31.76,31.79,100700.0,18.2159,18.2274,18.1246,18.1418,100700.0
2010-04-01 10:50:00,31.78,31.79,31.59,31.68,224800.0,18.136,18.1418,18.0276,18.079,224800.0
2010-04-01 11:00:00,31.68,31.68,31.57,31.61,92800.0,18.079,18.079,18.0162,18.039,92800.0
2010-04-01 11:10:00,31.61,31.64,31.5,31.53,56900.0,18.039,18.0562,17.9763,17.9934,56900.0
2010-04-01 11:20:00,31.53,31.65,31.5,31.63,132000.0,17.9934,18.0619,17.9763,18.0504,132000.0
2010-04-01 11:30:00,31.62,31.63,31.47,31.49,107100.0,18.0447,18.0504,17.9591,17.9706,107100.0
2010-04-01 11:40:00,31.49,31.49,31.41,31.43,86000.0,17.9706,17.9706,17.9249,17.9363,86000.0
2010-04-01 11:50:00,31.42,31.45,31.4,31.41,37800.0,17.9306,17.9477,17.9192,17.9249,37800.0
2010-04-01 12:00:00,31.41,31.48,31.4,31.47,34500.0,17.9249,17.9648,17.9192,17.9591,34500.0
2010-04-01 12:10:00,31.48,31.49,31.36,31.4,71400.0,17.9648,17.9706,17.8964,17.9192,71400.0
2010-04-01 12:20:00,31.4,31.46,31.34,31.37,72600.0,17.9192,17.9534,17.885,17.9021,72600.0
2010-04-01 12:30:00,31.37,31.42,31.36,31.39,62300.0,17.9021,17.9306,17.8964,17.9135,62300.0
2010-04-01 12:40:00,31.39,31.39,31.29,31.32,79300.0,17.9135,17.9135,17.8564,17.8735,79300.0
2010-04-01 12:50:00,31.34,31.4,31.31,31.35,94000.0,17.885,17.9192,17.8678,17.8907,94000.0
2010-04-01 13:00:00,31.35,31.35,31.27,31.31,45900.0,17.8907,17.8907,17.845,17.8678,45900.0
2010-04-01 13:10:00,31.31,31.31,31.25,31.27,31600.0,17.8678,17.8678,17.8336,17.845,31600.0
2010-04-01 13:20:00,31.27,31.3,31.27,31.27,18500.0,17.845,17.8621,17.845,17.845,18500.0
2010-04-01 13:30:00,31.27,31.35,31.26,31.35,35700.0,17.845,17.8907,17.8393,17.8907,35700.0
2010-04-01 13:40:00,31.35,31.39,31.16,31.16,103700.0,17.8907,17.9135,17.7822,17.7822,103700.0
2010-04-01 13:50:00,31.16,31.16,30.98,31.03,149800.0,17.7822,17.7822,17.6795,17.708,149800.0
2010-04-01 14:00:00,31.02,31.05,30.92,30.99,106300.0,17.7023,17.7195,17.6453,17.6852,106300.0
2010-04-01 14:10:00,30.99,31.0,30.91,30.95,145200.0,17.6852,17.6909,17.6396,17.6624,145200.0
2010-04-01 14:20:00,30.95,30.97,30.81,30.81,146400.0,17.6624,17.6738,17.5825,17.5825,146400.0
2010-04-01 14:30:00,30.81,30.87,30.71,30.73,262700.0,17.5825,17.6167,17.5254,17.5368,262700.0
2010-04-01 14:40:00,30.73,30.77,30.69,30.76,178300.0,17.5368,17.5597,17.514,17.554,178300.0
2010-04-01 14:50:00,30.77,30.93,30.77,30.93,84000.0,17.5597,17.651,17.5597,17.651,84000.0
2010-04-01 15:00:00,30.92,30.98,30.88,30.98,156200.0,17.6453,17.6795,17.6224,17.6795,156200.0
2010-04-01 15:10:00,30.98,31.06,30.97,30.98,77600.0,17.6795,17.7252,17.6738,17.6795,77600.0
2010-04-01 15:20:00,30.97,31.05,30.93,30.94,58300.0,17.6738,17.7195,17.651,17.6567,58300.0
2010-04-01 15:30:00,30.94,31.07,30.94,30.99,120200.0,17.6567,17.7309,17.6567,17.6852,120200.0
2010-04-01 15:40:00,31.0,31.06,30.99,31.04,169400.0,17.6909,17.7252,17.6852,17.7137,169400.0
2010-04-01 15:50:00,31.05,31.13,31.05,31.11,265000.0,17.7195,17.7651,17.7195,17.7537,265000.0
2010-04-05 09:30:00,31.51,31.63,31.41,31.59,223900.0,17.982,18.0504,17.9249,18.0276,223900.0
2010-04-05 09:40:00,31.59,31.7,31.52,31.68,96100.0,18.0276,18.0904,17.9877,18.079,96100.0
2010-04-05 09:50:00,31.67,31.77,31.66,31.68,122200.0,18.0733,18.1303,18.0676,18.079,122200.0
2010-04-05 10:00:00,31.68,31.79,31.65,31.79,116300.0,18.079,18.1418,18.0619,18.1418,116300.0
2010-04-05 10:10:00,31.78,31.89,31.76,31.82,131100.0,18.136,18.1988,18.1246,18.1589,131100.0
2010-04-05 10:20:00,31.82,31.89,31.76,31.76,74500.0,18.1589,18.1988,18.1246,18.1246,74500.0
2010-04-05 10:30:00,31.77,31.94,31.77,31.89,72400.0,18.1303,18.2274,18.1303,18.1988,72400.0
2010-04-05 10:40:00,31.89,31.94,31.85,31.93,43900.0,18.1988,18.2274,18.176,18.2216,43900.0
2010-04-05 10:50:00,31.93,31.99,31.81,31.83,157000.0,18.2216,18.2559,18.1532,18.1646,157000.0
2010-04-05 11:00:00,31.83,31.85,31.76,31.84,94200.0,18.1646,18.176,18.1246,18.1703,94200.0
2010-04-05 11:10:00,31.84,31.86,31.78,31.85,68300.0,18.1703,18.1817,18.136,18.176,68300.0
2010-04-05 11:20:00,31.84,31.89,31.79,31.8,141400.0,18.1703,18.1988,18.1418,18.1475,141400.0
2010-04-05 11:30:00,31.8,31.8,31.71,31.78,74700.0,18.1475,18.1475,18.0961,18.136,74700.0
2010-04-05 11:40:00,31.78,31.8,31.75,31.76,30200.0,18.136,18.1475,18.1189,18.1246,30200.0
2010-04-05 11:50:00,31.76,31.8,31.76,31.79,20000.0,18.1246,18.1475,18.1246,18.1418,20000.0
2010-04-05 12:00:00,31.79,31.89,31.79,31.89,60100.0,18.1418,18.1988,18.1418,18.1988,60100.0
2010-04-05 12:10:00,31.88,31.9,31.82,31.84,38900.0,18.1931,18.2045,18.1589,18.1703,38900.0
2010-04-05 12:20:00,31.84,31.9,31.83,31.88,34100.0,18.1703,18.2045,18.1646,18.1931,34100.0
2010-04-05 12:30:00,31.88,31.92,31.85,31.89,37400.0,18.1931,18.2159,18.176,18.1988,37400.0
2010-04-05 12:40:00,31.88,31.92,31.88,31.89,38600.0,18.1931,18.2159,18.1931,18.1988,38600.0
2010-04-05 12:50:00,31.89,31.96,31.89,31.92,37400.0,18.1988,18.2388,18.1988,18.2159,37400.0
2010-04-05 13:00:00,31.92,31.95,31.9,31.92,40900.0,18.2159,18.2331,18.2045,18.2159,40900.0
2010-04-05 13:10:00,31.92,31.98,31.91,31.98,32000.0,18.2159,18.2502,18.2102,18.2502,32000.0
2010-04-05 13:20:00,31.98,31.99,31.95,31.99,28200.0,18.2502,18.2559,18.2331,18.2559,28200.0
2010-04-05 13:30:00,31.99,32.03,31.93,31.95,70400.0,18.2559,18.2787,18.2216,18.2331,70400.0
2010-04-05 13:40:00,31.95,31.98,31.94,31.94,42100.0,18.2331,18.2502,18.2274,18.2274,42100.0
2010-04-05 13:50:00,31.95,31.98,31.94,31.98,53100.0,18.2331,18.2502,18.2274,18.2502,53100.0
2010-04-05 14:00:00,31.97,32.02,31.95,32.02,72100.0,18.2445,18.273,18.2331,18.273,72100.0
2010-04-05 14:10:00,32.02,32.06,32.0,32.05,72700.0,18.273,18.2958,18.2616,18.2901,72700.0
2010-04-05 14:20:00,32.06,32.13,32.05,32.1,109600.0,18.2958,18.3358,18.2901,18.3187,109600.0
2010-04-05 14:30:00,32.11,32.15,32.09,32.14,63700.0,18.3244,18.3472,18.313,18.3415,63700.0
2010-04-05 14:40:00,32.13,32.19,32.13,32.17,68400.0,18.3358,18.37,18.3358,18.3586,68400.0
2010-04-05 14:50:00,32.16,32.2,32.13,32.14,89800.0,18.3529,18.3757,18.3358,18.3415,89800.0
2010-04-05 15:00:00,32.14,32.18,32.1,32.1,90900.0,18.3415,18.3643,18.3187,18.3187,90900.0
2010-04-05 15:10:00,32.1,32.18,32.1,32.17,75200.0,18.3187,18.3643,18.3187,18.3586,75200.0
2010-04-05 15:20:00,32.17,32.2,32.16,32.17,100400.0,18.3586,18.3757,18.3529,18.3586,100400.0
2010-04-05 15:30:00,32.16,32.17,32.1,32.1,142200.0,18.3529,18.3586,18.3187,18.3187,142200.0
2010-04-05 15:40:00,32.1,32.15,32.07,32.12,216100.0,18.3187,18.3472,18.3015,18.3301,216100.0
2010-04-05 15:50:00,32.12,32.13,32.08,32.11,342000.0,18.3301,18.3358,18.3073,18.3244,342000.0
2010-04-06 09:30:00,32.03,32.13,31.86,31.98,78000.0,18.2787,18.3358,18.1817,18.2502,78000.0
2010-04-06 09:40:00,31.97,32.0,31.87,31.89,78500.0,18.2445,18.2616,18.1874,18.1988,78500.0
2010-04-06 09:50:00,31.9,31.9,31.77,31.81,95600.0,18.2045,18.2045,18.1303,18.1532,95600.0
2010-04-06 10:00:00,31.8,31.88,31.75,31.88,78200.0,18.1475,18.1931,18.1189,18.1931,78200.0
2010-04-06 10:10:00,31.89,31.97,31.8,31.82,85000.0,18.1988,18.2445,18.1475,18.1589,85000.0
2010-04-06 10:20:00,31.82,31.95,31.74,31.94,93700.0,18.1589,18.2331,18.1132,18.2274,93700.0
2010-04-06 10:30:00,31.93,32.03,31.91,31.91,107500.0,18.2216,18.2787,18.2102,18.2102,107500.0
2010-04-06 10:40:00,31.92,31.94,31.86,31.9,61500.0,18.2159,18.2274,18.1817,18.2045,61500.0
2010-04-06 10:50:00,31.89,31.95,31.84,31.91,31200.0,18.1988,18.2331,18.1703,18.2102,31200.0
2010-04-06 11:00:00,31.93,31.94,31.89,31.91,32600.0,18.2216,18.2274,18.1988,18.2102,32600.0
2010-04-06 11:10:00,31.9,31.93,31.86,31.93,20800.0,18.2045,18.2216,18.1817,18.2216,20800.0
2010-04-06 11:20:00,31.94,32.05,31.93,32.01,52500.0,18.2274,18.2901,18.2216,18.2673,52500.0
2010-04-06 11:30:00,32.01,32.01,31.94,31.95,28700.0,18.2673,18.2673,18.2274,18.2331,28700.0
2010-04-06 11:40:00,31.96,32.0,31.93,31.93,20900.0,18.2388,18.2616,18.2216,18.2216,20900.0
2010-04-06 11:50:00,31.94,31.94,31.89,31.93,33400.0,18.2274,18.2274,18.1988,18.2216,33400.0
2010-04-06 12:00:00,31.92,31.94,31.88,31.9,26200.0,18.2159,18.2274,18.1931,18.2045,26200.0
2010-04-06 12:10:00,31.91,31.93,31.9,31.9,13200.0,18.2102,18.2216,18.2045,18.2045,13200.0
2010-04-06 12:20:00,31.9,31.92,31.88,31.89,18000.0,18.2045,18.2159,18.1931,18.1988,18000.0
2010-04-06 12:30:00,31.89,31.89,31.79,31.82,37400.0,18.1988,18.1988,18.1418,18.1589,37400.0
2010-04-06 12:40:00,31.81,31.85,31.8,31.83,23200.0,18.1532,18.176,18.1475,18.1646,23200.0
2010-04-06 12:50:00,31.83,31.87,31.82,31.87,17300.0,18.1646,18.1874,18.1589,18.1874,17300.0
2010-04-06 13:00:00,31.88,31.93,31.88,31.9,41000.0,18.1931,18.2216,18.1931,18.2045,41000.0
2010-04-06 13:10:00,31.9,31.91,31.86,31.88,14800.0,18.2045,18.2102,18.1817,18.1931,14800.0
2010-04-06 13:20:00,31.88,31.91,31.88,31.9,12400.0,18.1931,18.2102,18.1931,18.2045,12400.0
2010-04-06 13:30:00,31.91,31.91,31.85,31.85,20000.0,18.2102,18.2102,18.176,18.176,20000.0
2010-04-06 13:40:00,31.85,31.89,31.85,31.88,11000.0,18.176,18.1988,18.176,18.1931,11000.0
2010-04-06 13:50:00,31.88,31.92,31.87,31.88,20600.0,18.1931,18.2159,18.1874,18.1931,20600.0
2010-04-06 14:00:00,31.87,31.96,31.86,31.93,30800.0,18.1874,18.2388,18.1817,18.2216,30800.0
2010-04-06 14:10:00,31.93,32.06,31.92,32.04,84900.0,18.2216,18.2958,18.2159,18.2844,84900.0
2010-04-06 14:20:00,32.04,32.13,32.03,32.11,50100.0,18.2844,18.3358,18.2787,18.3244,50100.0
2010-04-06 14:30:00,32.11,32.13,32.07,32.07,42900.0,18.3244,18.3358,18.3015,18.3015,42900.0
2010-04-06 14:40:00,32.07,32.11,32.02,32.04,99600.0,18.3015,18.3244,18.273,18.2844,99600.0
2010-04-06 14:50:00,32.04,32.06,32.0,32.0,38800.0,18.2844,18.2958,18.2616,18.2616,38800.0
2010-04-06 15:00:00,32.01,32.02,31.97,31.99,39500.0,18.2673,18.273,18.2445,18.2559,39500.0
2010-04-06 15:10:00,31.99,32.0,31.95,31.95,44300.0,18.2559,18.2616,18.2331,18.2331,44300.0
2010-04-06 15:20:00,31.95,31.96,31.83,31.85,81400.0,18.2331,18.2388,18.1646,18.176,81400.0
2010-04-06 15:30:00,31.85,31.98,31.84,31.96,67500.0,18.176,18.2502,18.1703,18.2388,67500.0
2010-04-06 15:40:00,31.96,31.97,31.92,31.94,81700.0,18.2388,18.2445,18.2159,18.2274,81700.0
2010-04-06 15:50:00,31.94,31.95,31.89,31.93,166400.0,18.2274,18.2331,18.1988,18.2216,166400.0
2010-04-07 09:30:00,31.72,31.8,31.35,31.56,214500.0,18.1018,18.1475,17.8907,18.0105,214500.0
2010-04-07 09:40:00,31.57,31.62,31.45,31.46,120400.0,18.0162,18.0447,17.9477,17.9534,120400.0
2010-04-07 09:50:00,31.45,31.49,31.39,31.39,78000.0,17.9477,17.9706,17.9135,17.9135,78000.0
2010-04-07 10:00:00,31.4,31.64,31.35,31.63,136900.0,17.9192,18.0562,17.8907,18.0504,136900.0
2010-04-07 10:10:00,31.62,31.74,31.62,31.72,97300.0,18.0447,18.1132,18.0447,18.1018,97300.0
2010-04-07 10:20:00,31.71,31.72,31.59,31.59,59200.0,18.0961,18.1018,18.0276,18.0276,59200.0
2010-04-07 10:30:00,31.59,31.63,31.55,31.56,95200.0,18.0276,18.0504,18.0048,18.0105,95200.0
2010-04-07 10:40:00,31.56,31.57,31.4,31.43,80000.0,18.0105,18.0162,17.9192,17.9363,80000.0
2010-04-07 10:50:00,31.43,31.5,31.4,31.42,148200.0,17.9363,17.9763,17.9192,17.9306,148200.0
2010-04-07 11:00:00,31.43,31.49,31.37,31.49,188400.0,17.9363,17.9706,17.9021,17.9706,188400.0
2010-04-07 11:10:00,31.49,31.55,31.45,31.49,135600.0,17.9706,18.0048,17.9477,17.9706,135600.0
2010-04-07 11:20:00,31.49,31.51,31.46,31.49,94100.0,17.9706,17.982,17.9534,17.9706,94100.0
2010-04-07 11:30:00,31.5,31.5,31.46,31.48,68500.0,17.9763,17.9763,17.9534,17.9648,68500.0
2010-04-07 11:40:00,31.48,31.5,31.47,31.5,59200.0,17.9648,17.9763,17.9591,17.9763,59200.0
2010-04-07 11:50:00,31.5,31.55,31.49,31.55,111000.0,17.9763,18.0048,17.9706,18.0048,111000.0
2010-04-07 12:00:00,31.55,31.6,31.55,31.58,41400.0,18.0048,18.0333,18.0048,18.0219,41400.0
2010-04-07 12:10:00,31.58,31.61,31.51,31.52,42600.0,18.0219,18.039,17.982,17.9877,42600.0
2010-04-07 12:20:00,31.53,31.58,31.53,31.55,63300.0,17.9934,18.0219,17.9934,18.0048,63300.0
2010-04-07 12:30:00,31.55,31.55,31.51,31.54,39500.0,18.0048,18.0048,17.982,17.9991,39500.0
2010-04-07 12:40:00,31.54,31.59,31.54,31.58,29200.0,17.9991,18.0276,17.9991,18.0219,29200.0
2010-04-07 12:50:00,31.57,31.63,31.57,31.63,37900.0,18.0162,18.0504,18.0162,18.0504,37900.0
2010-04-07 13:00:00,31.63,31.7,31.62,31.66,101900.0,18.0504,18.0904,18.0447,18.0676,101900.0
2010-04-07 13:10:00,31.67,31.85,31.67,31.85,71700.0,18.0733,18.176,18.0733,18.176,71700.0
2010-04-07 13:20:00,31.84,31.95,31.83,31.9,70000.0,18.1703,18.2331,18.1646,18.2045,70000.0
2010-04-07 13:30:00,31.91,31.92,31.83,31.84,26600.0,18.2102,18.2159,18.1646,18.1703,26600.0
2010-04-07 13:40:00,31.84,31.89,31.74,31.79,70200.0,18.1703,18.1988,18.1132,18.1418,70200.0
2010-04-07 13:50:00,31.8,31.84,31.78,31.83,18000.0,18.1475,18.1703,18.136,18.1646,18000.0
2010-04-07 14:00:00,31.83,31.85,31.77,31.85,37100.0,18.1646,18.176,18.1303,18.176,37100.0
2010-04-07 14:10:00,31.86,31.87,31.77,31.84,37800.0,18.1817,18.1874,18.1303,18.1703,37800.0
2010-04-07 14:20:00,31.84,31.84,31.75,31.75,105800.0,18.1703,18.1703,18.1189,18.1189,105800.0
2010-04-07 14:30:00,31.76,31.8,31.69,31.78,57600.0,18.1246,18.1475,18.0847,18.136,57600.0
2010-04-07 14:40:00,31.78,31.79,31.69,31.7,67200.0,18.136,18.1418,18.0847,18.0904,67200.0
2010-04-07 14:50:00,31.69,31.76,31.64,31.66,57600.0,18.0847,18.1246,18.0562,18.0676,57600.0
2010-04-07 15:00:00,31.66,31.66,31.5,31.5,123800.0,18.0676,18.0676,17.9763,17.9763,123800.0
2010-04-07 15:10:00,31.5,31.57,31.43,31.56,114200.0,17.9763,18.0162,17.9363,18.0105,114200.0
2010-04-07 15:20:00,31.54,31.63,31.51,31.61,48900.0,17.9991,18.0504,17.982,18.039,48900.0
2010-04-07 15:30:00,31.6,31.68,31.55,31.65,109100.0,18.0333,18.079,18.0048,18.0619,109100.0
2010-04-07 15:40:00,31.65,31.66,31.59,31.62,86300.0,18.0619,18.0676,18.0276,18.0447,86300.0
2010-04-07 15:50:00,31.63,31.71,31.61,31.7,158500.0,18.0504,18.0961,18.039,18.0904,158500.0
2010-04-08 09:30:00,31.63,31.63,31.05,31.06,251100.0,18.0504,18.0504,17.7195,17.7252,251100.0
2010-04-08 09:40:00,31.06,31.06,30.93,30.99,196600.0,17.7252,17.7252,17.651,17.6852,196600.0
2010-04-08 09:50:00,30.99,31.1,30.94,30.98,132100.0,17.6852,17.748,17.6567,17.6795,132100.0
2010-04-08 10:00:00,30.99,31.09,30.94,30.95,134800.0,17.6852,17.7423,17.6567,17.6624,134800.0
2010-04-08 10:10:00,30.94,31.04,30.92,31.03,115000.0,17.6567,17.7137,17.6453,17.708,115000.0
2010-04-08 10:20:00,31.03,31.17,31.01,31.15,99600.0,17.708,17.7879,17.6966,17.7765,99600.0
2010-04-08 10:30:00,31.14,31.23,31.14,31.15,70400.0,17.7708,17.8222,17.7708,17.7765,70400.0
2010-04-08 10:40:00,31.15,31.18,31.12,31.15,71900.0,17.7765,17.7936,17.7594,17.7765,71900.0
2010-04-08 10:50:00,31.15,31.16,31.1,31.14,52600.0,17.7765,17.7822,17.748,17.7708,52600.0
2010-04-08 11:00:00,31.13,31.2,31.11,31.18,59200.0,17.7651,17.8051,17.7537,17.7936,59200.0
2010-04-08 11:10:00,31.16,31.16,31.06,31.07,31700.0,17.7822,17.7822,17.7252,17.7309,31700.0
2010-04-08 11:20:00,31.07,31.1,30.98,30.99,57400.0,17.7309,17.748,17.6795,17.6852,57400.0
2010-04-08 11:30:00,30.99,31.01,30.95,31.0,93100.0,17.6852,17.6966,17.6624,17.6909,93100.0
2010-04-08 11:40:00,31.0,31.03,30.94,31.03,76600.0,17.6909,17.708,17.6567,17.708,76600.0
2010-04-08 11:50:00,31.03,31.03,30.95,30.97,84800.0,17.708,17.708,17.6624,17.6738,84800.0
2010-04-08 12:00:00,30.97,31.01,30.95,30.99,55000.0,17.6738,17.6966,17.6624,17.6852,55000.0
2010-04-08 12:10:00,30.99,31.06,30.99,31.05,65400.0,17.6852,17.7252,17.6852,17.7195,65400.0
2010-04-08 12:20:00,31.04,31.12,31.04,31.07,82200.0,17.7137,17.7594,17.7137,17.7309,82200.0
2010-04-08 12:30:00,31.07,31.09,31.04,31.06,64900.0,17.7309,17.7423,17.7137,17.7252,64900.0
2010-04-08 12:40:00,31.05,31.08,31.05,31.06,36500.0,17.7195,17.7366,17.7195,17.7252,36500.0
2010-04-08 12:50:00,31.06,31.1,31.04,31.1,30500.0,17.7252,17.748,17.7137,17.748,30500.0
2010-04-08 13:00:00,31.09,31.11,31.03,31.03,83800.0,17.7423,17.7537,17.708,17.708,83800.0
2010-04-08 13:10:00,31.04,31.08,31.02,31.05,35200.0,17.7137,17.7366,17.7023,17.7195,35200.0
2010-04-08 13:20:00,31.05,31.08,31.04,31.07,28200.0,17.7195,17.7366,17.7137,17.7309,28200.0
2010-04-08 13:30:00,31.08,31.16,31.06,31.15,47900.0,17.7366,17.7822,17.7252,17.7765,47900.0
2010-04-08 13:40:00,31.15,31.16,31.11,31.12,63700.0,17.7765,17.7822,17.7537,17.7594,63700.0
2010-04-08 13:50:00,31.12,31.13,31.0,31.05,56000.0,17.7594,17.7651,17.6909,17.7195,56000.0
2010-04-08 14:00:00,31.06,31.13,31.06,31.1,67300.0,17.7252,17.7651,17.7252,17.748,67300.0
2010-04-08 14:10:00,31.1,31.15,31.1,31.14,94300.0,17.748,17.7765,17.748,17.7708,94300.0
2010-04-08 14:20:00,31.15,31.15,31.12,31.12,75600.0,17.7765,17.7765,17.7594,17.7594,75600.0
2010-04-08 14:30:00,31.13,31.15,31.1,31.14,42800.0,17.7651,17.7765,17.748,17.7708,42800.0
2010-04-08 14:40:00,31.14,31.15,31.11,31.13,89800.0,17.7708,17.7765,17.7537,17.7651,89800.0
2010-04-08 14:50:00,31.12,31.12,31.06,31.09,82000.0,17.7594,17.7594,17.7252,17.7423,82000.0
2010-04-08 15:00:00,31.08,31.12,31.05,31.06,77200.0,17.7366,17.7594,17.7195,17.7252,77200.0
2010-04-08 15:10:00,31.06,31.09,31.03,31.08,74500.0,17.7252,17.7423,17.708,17.7366,74500.0
2010-04-08 15:20:00,31.09,31.1,31.03,31.04,157800.0,17.7423,17.748,17.708,17.7137,157800.0
2010-04-08 15:30:00,31.05,31.1,31.05,31.07,94200.0,17.7195,17.748,17.7195,17.7309,94200.0
2010-04-08 15:40:00,31.07,31.09,31.03,31.07,124600.0,17.7309,17.7423,17.708,17.7309,124600.0
2010-04-08 15:50:00,31.07,31.1,31.05,31.1,377100.0,17.7309,17.748,17.7195,17.748,377100.0
2010-04-09 09:30:00,31.11,31.27,31.01,31.13,132200.0,17.7537,17.845,17.6966,17.7651,132200.0
2010-04-09 09:40:00,31.13,31.28,31.04,31.06,106400.0,17.7651,17.8507,17.7137,17.7252,106400.0
2010-04-09 09:50:00,31.06,31.16,30.95,31.14,133100.0,17.7252,17.7822,17.6624,17.7708,133100.0
2010-04-09 10:00:00,31.13,31.24,31.05,31.05,63300.0,17.7651,17.8279,17.7195,17.7195,63300.0
2010-04-09 10:10:00,31.05,31.18,31.01,31.14,76700.0,17.7195,17.7936,17.6966,17.7708,76700.0
2010-04-09 10:20:00,31.15,31.17,31.0,31.06,60900.0,17.7765,17.7879,17.6909,17.7252,60900.0
2010-04-09 10:30:00,31.06,31.17,31.03,31.17,96800.0,17.7252,17.7879,17.708,17.7879,96800.0
2010-04-09 10:40:00,31.17,31.24,31.16,31.18,81300.0,17.7879,17.8279,17.7822,17.7936,81300.0
2010-04-09 10:50:00,31.18,31.22,31.08,31.12,47300.0,17.7936,17.8165,17.7366,17.7594,47300.0
2010-04-09 11:00:00,31.11,31.18,31.09,31.16,32800.0,17.7537,17.7936,17.7423,17.7822,32800.0
2010-04-09 11:10:00,31.16,31.24,31.13,31.22,32100.0,17.7822,17.8279,17.7651,17.8165,32100.0
2010-04-09 11:20:00,31.22,31.28,31.19,31.26,33400.0,17.8165,17.8507,17.7994,17.8393,33400.0
2010-04-09 11:30:00,31.26,31.34,31.23,31.29,57000.0,17.8393,17.885,17.8222,17.8564,57000.0
2010-04-09 11:40:00,31.28,31.28,31.24,31.25,24600.0,17.8507,17.8507,17.8279,17.8336,24600.0
2010-04-09 11:50:00,31.24,31.3,31.23,31.25,21200.0,17.8279,17.8621,17.8222,17.8336,21200.0
2010-04-09 12:00:00,31.26,31.29,31.25,31.27,26600.0,17.8393,17.8564,17.8336,17.845,26600.0
2010-04-09 12:10:00,31.27,31.3,31.25,31.29,18100.0,17.845,17.8621,17.8336,17.8564,18100.0
2010-04-09 12:20:00,31.28,31.36,31.28,31.31,40000.0,17.8507,17.8964,17.8507,17.8678,40000.0
2010-04-09 12:30:00,31.32,31.39,31.32,31.36,61700.0,17.8735,17.9135,17.8735,17.8964,61700.0
2010-04-09 12:40:00,31.36,31.36,31.32,31.33,18700.0,17.8964,17.8964,17.8735,17.8792,18700.0
2010-04-09 12:50:00,31.33,31.34,31.29,31.31,37800.0,17.8792,17.885,17.8564,17.8678,37800.0
2010-04-09 13:00:00,31.31,31.32,31.26,31.3,34800.0,17.8678,17.8735,17.8393,17.8621,34800.0
2010-04-09 13:10:00,31.29,31.35,31.29,31.35,35100.0,17.8564,17.8907,17.8564,17.8907,35100.0
2010-04-09 13:20:00,31.34,31.36,31.32,31.35,33400.0,17.885,17.8964,17.8735,17.8907,33400.0
2010-04-09 13:30:00,31.35,31.36,31.32,31.34,19000.0,17.8907,17.8964,17.8735,17.885,19000.0
2010-04-09 13:40:00,31.34,31.36,31.31,31.31,19100.0,17.885,17.8964,17.8678,17.8678,19100.0
2010-04-09 13:50:00,31.32,31.34,31.27,31.31,45400.0,17.8735,17.885,17.845,17.8678,45400.0
2010-04-09 14:00:00,31.3,31.36,31.27,31.36,40500.0,17.8621,17.8964,17.845,17.8964,40500.0
2010-04-09 14:10:00,31.36,31.38,31.32,31.36,24100.0,17.8964,17.9078,17.8735,17.8964,24100.0
2010-04-09 14:20:00,31.35,31.38,31.31,31.31,36700.0,17.8907,17.9078,17.8678,17.8678,36700.0
2010-04-09 14:30:00,31.32,31.39,31.31,31.38,46000.0,17.8735,17.9135,17.8678,17.9078,46000.0
2010-04-09 14:40:00,31.38,31.39,31.35,31.39,26800.0,17.9078,17.9135,17.8907,17.9135,26800.0
2010-04-09 14:50:00,31.38,31.44,31.38,31.43,67600.0,17.9078,17.942,17.9078,17.9363,67600.0
2010-04-09 15:00:00,31.43,31.47,31.4,31.41,76300.0,17.9363,17.9591,17.9192,17.9249,76300.0
2010-04-09 15:10:00,31.41,31.44,31.4,31.41,34600.0,17.9249,17.942,17.9192,17.9249,34600.0
2010-04-09 15:20:00,31.42,31.49,31.39,31.48,70200.0,17.9306,17.9706,17.9135,17.9648,70200.0
2010-04-09 15:30:00,31.48,31.48,31.43,31.46,75200.0,17.9648,17.9648,17.9363,17.9534,75200.0
2010-04-09 15:40:00,31.46,31.5,31.43,31.49,60400.0,17.9534,17.9763,17.9363,17.9706,60400.0
2010-04-09 15:50:00,31.49,31.56,31.47,31.52,223700.0,17.9706,18.0105,17.9591,17.9877,223700.0
2010-04-12 09:30:00,31.6,31.78,31.51,31.77,138500.0,18.0333,18.136,17.982,18.1303,138500.0
2010-04-12 09:40:00,31.77,31.95,31.74,31.83,148900.0,18.1303,18.2331,18.1132,18.1646,148900.0
2010-04-12 09:50:00,31.84,31.84,31.57,31.58,70000.0,18.1703,18.1703,18.0162,18.0219,70000.0
2010-04-12 10:00:00,31.58,31.73,31.54,31.67,52800.0,18.0219,18.1075,17.9991,18.0733,52800.0
2010-04-12 10:10:00,31.68,31.71,31.49,31.5,100100.0,18.079,18.0961,17.9706,17.9763,100100.0
2010-04-12 10:20:00,31.5,31.53,31.45,31.52,81800.0,17.9763,17.9934,17.9477,17.9877,81800.0
2010-04-12 10:30:00,31.52,31.52,31.37,31.4,114400.0,17.9877,17.9877,17.9021,17.9192,114400.0
2010-04-12 10:40:00,31.4,31.51,31.4,31.47,77100.0,17.9192,17.982,17.9192,17.9591,77100.0
2010-04-12 10:50:00,31.47,31.55,31.43,31.54,32100.0,17.9591,18.0048,17.9363,17.9991,32100.0
2010-04-12 11:00:00,31.54,31.59,31.54,31.56,37700.0,17.9991,18.0276,17.9991,18.0105,37700.0
2010-04-12 11:10:00,31.56,31.56,31.46,31.48,59500.0,18.0105,18.0105,17.9534,17.9648,59500.0
2010-04-12 11:20:00,31.48,31.51,31.44,31.45,32700.0,17.9648,17.982,17.942,17.9477,32700.0
2010-04-12 11:30:00,31.44,31.47,31.37,31.45,87400.0,17.942,17.9591,17.9021,17.9477,87400.0
2010-04-12 11:40:00,31.44,31.49,31.44,31.46,17200.0,17.942,17.9706,17.942,17.9534,17200.0
2010-04-12 11:50:00,31.45,31.51,31.45,31.51,11500.0,17.9477,17.982,17.9477,17.982,11500.0
2010-04-12 12:00:00,31.51,31.53,31.43,31.46,17300.0,17.982,17.9934,17.9363,17.9534,17300.0
2010-04-12 12:10:00,31.46,31.51,31.44,31.5,49800.0,17.9534,17.982,17.942,17.9763,49800.0
2010-04-12 12:20:00,31.5,31.51,31.47,31.47,33800.0,17.9763,17.982,17.9591,17.9591,33800.0
2010-04-12 12:30:00,31.47,31.49,31.46,31.49,13700.0,17.9591,17.9706,17.9534,17.9706,13700.0
2010-04-12 12:40:00,31.49,31.56,31.48,31.55,13300.0,17.9706,18.0105,17.9648,18.0048,13300.0
2010-04-12 12:50:00,31.54,31.65,31.54,31.65,48900.0,17.9991,18.0619,17.9991,18.0619,48900.0
2010-04-12 13:00:00,31.65,31.75,31.65,31.74,51000.0,18.0619,18.1189,18.0619,18.1132,51000.0
2010-04-12 13:10:00,31.73,31.88,31.73,31.87,45300.0,18.1075,18.1931,18.1075,18.1874,45300.0
2010-04-12 13:20:00,31.88,31.88,31.83,31.83,30300.0,18.1931,18.1931,18.1646,18.1646,30300.0
2010-04-12 13:30:00,31.83,31.95,31.82,31.93,51400.0,18.1646,18.2331,18.1589,18.2216,51400.0
2010-04-12 13:40:00,31.92,31.93,31.88,31.92,33300.0,18.2159,18.2216,18.1931,18.2159,33300.0
2010-04-12 13:50:00,31.92,31.94,31.84,31.84,39200.0,18.2159,18.2274,18.1703,18.1703,39200.0
2010-04-12 14:00:00,31.84,31.86,31.78,31.78,28400.0,18.1703,18.1817,18.136,18.136,28400.0
2010-04-12 14:10:00,31.78,31.82,31.76,31.77,21100.0,18.136,18.1589,18.1246,18.1303,21100.0
2010-04-12 14:20:00,31.76,31.78,31.74,31.77,23000.0,18.1246,18.136,18.1132,18.1303,23000.0
2010-04-12 14:30:00,31.76,31.81,31.76,31.79,34900.0,18.1246,18.1532,18.1246,18.1418,34900.0
2010-04-12 14:40:00,31.8,31.83,31.77,31.82,26300.0,18.1475,18.1646,18.1303,18.1589,26300.0
2010-04-12 14:50:00,31.81,31.83,31.79,31.81,22600.0,18.1532,18.1646,18.1418,18.1532,22600.0
2010-04-12 15:00:00,31.81,31.82,31.75,31.79,37000.0,18.1532,18.1589,18.1189,18.1418,37000.0
2010-04-12 15:10:00,31.8,31.8,31.74,31.75,23200.0,18.1475,18.1475,18.1132,18.1189,23200.0
2010-04-12 15:20:00,31.75,31.76,31.65,31.7,67800.0,18.1189,18.1246,18.0619,18.0904,67800.0
2010-04-12 15:30:00,31.71,31.73,31.67,31.73,41400.0,18.0961,18.1075,18.0733,18.1075,41400.0
2010-04-12 15:40:00,31.73,31.73,31.63,31.7,75900.0,18.1075,18.1075,18.0504,18.0904,75900.0
2010-04-12 15:50:00,31.7,31.72,31.66,31.66,128600.0,18.0904,18.1018,18.0676,18.0676,128600.0
2010-04-13 09:30:00,31.69,31.88,31.65,31.69,95300.0,18.0847,18.1931,18.0619,18.0847,95300.0
2010-04-13 09:40:00,31.69,31.91,31.66,31.77,93800.0,18.0847,18.2102,18.0676,18.1303,93800.0
2010-04-13 09:50:00,31.79,31.87,31.66,31.67,59600.0,18.1418,18.1874,18.0676,18.0733,59600.0
2010-04-13 10:00:00,31.67,31.75,31.62,31.7,87000.0,18.0733,18.1189,18.0447,18.0904,87000.0
2010-04-13 10:10:00,31.71,31.72,31.64,31.64,27500.0,18.0961,18.1018,18.0562,18.0562,27500.0
2010-04-13 10:20:00,31.65,31.65,31.44,31.47,85500.0,18.0619,18.0619,17.942,17.9591,85500.0
2010-04-13 10:30:00,31.47,31.51,31.41,31.5,83700.0,17.9591,17.982,17.9249,17.9763,83700.0
2010-04-13 10:40:00,31.5,31.55,31.46,31.52,43100.0,17.9763,18.0048,17.9534,17.9877,43100.0
2010-04-13 10:50:00,31.53,31.58,31.51,31.53,40800.0,17.9934,18.0219,17.982,17.9934,40800.0
2010-04-13 11:00:00,31.53,31.6,31.48,31.55,90300.0,17.9934,18.0333,17.9648,18.0048,90300.0
2010-04-13 11:10:00,31.54,31.65,31.51,31.63,49000.0,17.9991,18.0619,17.982,18.0504,49000.0
2010-04-13 11:20:00,31.64,31.66,31.57,31.57,31500.0,18.0562,18.0676,18.0162,18.0162,31500.0
2010-04-13 11:30:00,31.58,31.63,31.58,31.59,16400.0,18.0219,18.0504,18.0219,18.0276,16400.0
2010-04-13 11:40:00,31.6,31.63,31.57,31.62,20000.0,18.0333,18.0504,18.0162,18.0447,20000.0
2010-04-13 11:50:00,31.62,31.62,31.53,31.58,24500.0,18.0447,18.0447,17.9934,18.0219,24500.0
2010-04-13 12:00:00,31.57,31.57,31.46,31.46,19000.0,18.0162,18.0162,17.9534,17.9534,19000.0
2010-04-13 12:10:00,31.47,31.57,31.47,31.55,84400.0,17.9591,18.0162,17.9591,18.0048,84400.0
2010-04-13 12:20:00,31.55,31.57,31.51,31.53,36000.0,18.0048,18.0162,17.982,17.9934,36000.0
2010-04-13 12:30:00,31.53,31.54,31.49,31.49,21300.0,17.9934,17.9991,17.9706,17.9706,21300.0
2010-04-13 12:40:00,31.49,31.53,31.48,31.49,27900.0,17.9706,17.9934,17.9648,17.9706,27900.0
2010-04-13 12:50:00,31.48,31.59,31.48,31.57,37700.0,17.9648,18.0276,17.9648,18.0162,37700.0
2010-04-13 13:00:00,31.57,31.6,31.56,31.58,20300.0,18.0162,18.0333,18.0105,18.0219,20300.0
2010-04-13 13:10:00,31.58,31.62,31.55,31.61,51800.0,18.0219,18.0447,18.0048,18.039,51800.0
2010-04-13 13:20:00,31.61,31.64,31.61,31.61,31900.0,18.039,18.0562,18.039,18.039,31900.0
2010-04-13 13:30:00,31.61,31.65,31.61,31.65,19500.0,18.039,18.0619,18.039,18.0619,19500.0
2010-04-13 13:40:00,31.65,31.71,31.65,31.69,60100.0,18.0619,18.0961,18.0619,18.0847,60100.0
2010-04-13 13:50:00,31.69,31.77,31.69,31.73,57600.0,18.0847,18.1303,18.0847,18.1075,57600.0
2010-04-13 14:00:00,31.73,31.75,31.69,31.69,40300.0,18.1075,18.1189,18.0847,18.0847,40300.0
2010-04-13 14:10:00,31.69,31.76,31.68,31.75,39800.0,18.0847,18.1246,18.079,18.1189,39800.0
2010-04-13 14:20:00,31.76,31.83,31.75,31.78,54300.0,18.1246,18.1646,18.1189,18.136,54300.0
2010-04-13 14:30:00,31.77,31.8,31.74,31.77,56700.0,18.1303,18.1475,18.1132,18.1303,56700.0
2010-04-13 14:40:00,31.77,31.8,31.74,31.8,47600.0,18.1303,18.1475,18.1132,18.1475,47600.0
2010-04-13 14:50:00,31.8,31.83,31.77,31.8,54100.0,18.1475,18.1646,18.1303,18.1475,54100.0
2010-04-13 15:00:00,31.8,31.83,31.77,31.82,53600.0,18.1475,18.1646,18.1303,18.1589,53600.0
2010-04-13 15:10:00,31.83,31.89,31.8,31.89,101900.0,18.1646,18.1988,18.1475,18.1988,101900.0
2010-04-13 15:20:00,31.89,31.94,31.85,31.92,248200.0,18.1988,18.2274,18.176,18.2159,248200.0
2010-04-13 15:30:00,31.92,31.98,31.92,31.98,204500.0,18.2159,18.2502,18.2159,18.2502,204500.0
2010-04-13 15:40:00,31.98,32.02,31.95,31.99,272300.0,18.2502,18.273,18.2331,18.2559,272300.0
2010-04-13 15:50:00,31.99,32.01,31.94,31.98,344700.0,18.2559,18.2673,18.2274,18.2502,344700.0
2010-04-14 09:30:00,32.56,32.99,32.51,32.82,308800.0,18.5812,18.8266,18.5526,18.7296,308800.0
2010-04-14 09:40:00,32.83,33.04,32.82,33.01,212700.0,18.7353,18.8551,18.7296,18.838,212700.0
2010-04-14 09:50:00,33.01,33.03,32.97,33.01,93400.0,18.838,18.8494,18.8152,18.838,93400.0
2010-04-14 10:00:00,33.01,33.05,32.93,32.99,225200.0,18.838,18.8608,18.7923,18.8266,225200.0
2010-04-14 10:10:00,32.98,32.99,32.69,32.84,248600.0,18.8209,18.8266,18.6554,18.741,248600.0
2010-04-14 10:20:00,32.84,32.84,32.67,32.68,111400.0,18.741,18.741,18.6439,18.6497,111400.0
2010-04-14 10:30:00,32.69,32.78,32.57,32.76,167400.0,18.6554,18.7067,18.5869,18.6953,167400.0
2010-04-14 10:40:00,32.76,32.8,32.65,32.73,90800.0,18.6953,18.7181,18.6325,18.6782,90800.0
2010-04-14 10:50:00,32.74,32.86,32.71,32.83,78100.0,18.6839,18.7524,18.6668,18.7353,78100.0
2010-04-14 11:00:00,32.83,32.9,32.79,32.79,90800.0,18.7353,18.7752,18.7124,18.7124,90800.0
2010-04-14 11:10:00,32.79,32.79,32.74,32.79,69300.0,18.7124,18.7124,18.6839,18.7124,69300.0
2010-04-14 11:20:00,32.79,32.95,32.79,32.94,102500.0,18.7124,18.8037,18.7124,18.798,102500.0
2010-04-14 11:30:00,32.94,32.94,32.83,32.83,52200.0,18.798,18.798,18.7353,18.7353,52200.0
2010-04-14 11:40:00,32.84,32.91,32.83,32.84,37100.0,18.741,18.7809,18.7353,18.741,37100.0
2010-04-14 11:50:00,32.84,32.9,32.83,32.89,34800.0,18.741,18.7752,18.7353,18.7695,34800.0
2010-04-14 12:00:00,32.89,32.92,32.87,32.89,52600.0,18.7695,18.7866,18.7581,18.7695,52600.0
2010-04-14 12:10:00,32.89,32.92,32.87,32.89,43200.0,18.7695,18.7866,18.7581,18.7695,43200.0
2010-04-14 12:20:00,32.89,33.02,32.89,33.02,63300.0,18.7695,18.8437,18.7695,18.8437,63300.0
2010-04-14 12:30:00,33.02,33.13,33.01,33.1,99300.0,18.8437,18.9065,18.838,18.8893,99300.0
2010-04-14 12:40:00,33.11,33.16,33.1,33.13,58000.0,18.895,18.9236,18.8893,18.9065,58000.0
2010-04-14 12:50:00,33.14,33.2,33.13,33.2,71000.0,18.9122,18.9464,18.9065,18.9464,71000.0
2010-04-14 13:00:00,33.2,33.22,33.13,33.15,71900.0,18.9464,18.9578,18.9065,18.9179,71900.0
2010-04-14 13:10:00,33.15,33.18,33.13,33.14,59000.0,18.9179,18.935,18.9065,18.9122,59000.0
2010-04-14 13:20:00,33.15,33.18,33.14,33.18,43100.0,18.9179,18.935,18.9122,18.935,43100.0
2010-04-14 13:30:00,33.18,33.22,33.13,33.14,84300.0,18.935,18.9578,18.9065,18.9122,84300.0
2010-04-14 13:40:00,33.15,33.15,33.05,33.05,46800.0,18.9179,18.9179,18.8608,18.8608,46800.0
2010-04-14 13:50:00,33.05,33.11,33.0,33.01,42500.0,18.8608,18.895,18.8323,18.838,42500.0
2010-04-14 14:00:00,33.01,33.07,33.0,33.03,41400.0,18.838,18.8722,18.8323,18.8494,41400.0
2010-04-14 14:10:00,33.04,33.13,33.01,33.12,69500.0,18.8551,18.9065,18.838,18.9008,69500.0
2010-04-14 14:20:00,33.12,33.18,33.11,33.18,51100.0,18.9008,18.935,18.895,18.935,51100.0
2010-04-14 14:30:00,33.18,33.29,33.15,33.28,83000.0,18.935,18.9978,18.9179,18.9921,83000.0
2010-04-14 14:40:00,33.27,33.3,33.24,33.24,37900.0,18.9864,19.0035,18.9692,18.9692,37900.0
2010-04-14 14:50:00,33.24,33.27,33.2,33.27,70700.0,18.9692,18.9864,18.9464,18.9864,70700.0
2010-04-14 15:00:00,33.27,33.28,33.21,33.24,82900.0,18.9864,18.9921,18.9521,18.9692,82900.0
2010-04-14 15:10:00,33.25,33.27,33.2,33.21,69100.0,18.9749,18.9864,18.9464,18.9521,69100.0
2010-04-14 15:20:00,33.22,33.26,33.21,33.24,97800.0,18.9578,18.9806,18.9521,18.9692,97800.0
2010-04-14 15:30:00,33.25,33.32,33.22,33.32,106700.0,18.9749,19.0149,18.9578,19.0149,106700.0
2010-04-14 15:40:00,33.32,33.35,33.3,33.31,213600.0,19.0149,19.032,19.0035,19.0092,213600.0
2010-04-14 15:50:00,33.3,33.33,33.27,33.28,305600.0,19.0035,19.0206,18.9864,18.9921,305600.0
2010-04-15 09:30:00,33.21,33.31,33.11,33.22,145600.0,18.9521,19.0092,18.895,18.9578,145600.0
2010-04-15 09:40:00,33.22,33.24,33.0,33.11,145200.0,18.9578,18.9692,18.8323,18.895,145200.0
2010-04-15 09:50:00,33.11,33.22,33.1,33.13,117100.0,18.895,18.9578,18.8893,18.9065,117100.0
2010-04-15 10:00:00,33.13,33.2,33.01,33.2,165300.0,18.9065,18.9464,18.838,18.9464,165300.0
2010-04-15 10:10:00,33.2,33.25,33.15,33.19,76900.0,18.9464,18.9749,18.9179,18.9407,76900.0
2010-04-15 10:20:00,33.18,33.26,33.13,33.19,53000.0,18.935,18.9806,18.9065,18.9407,53000.0
2010-04-15 10:30:00,33.18,33.19,33.05,33.06,76300.0,18.935,18.9407,18.8608,18.8665,76300.0
2010-04-15 10:40:00,33.06,33.27,33.06,33.27,97100.0,18.8665,18.9864,18.8665,18.9864,97100.0
2010-04-15 10:50:00,33.28,33.36,33.25,33.36,61200.0,18.9921,19.0377,18.9749,19.0377,61200.0
2010-04-15 11:00:00,33.36,33.41,33.33,33.35,77200.0,19.0377,19.0662,19.0206,19.032,77200.0
2010-04-15 11:10:00,33.34,33.35,33.22,33.26,56200.0,19.0263,19.032,18.9578,18.9806,56200.0
2010-04-15 11:20:00,33.25,33.26,33.18,33.2,65800.0,18.9749,18.9806,18.935,18.9464,65800.0
2010-04-15 11:30:00,33.2,33.24,33.14,33.22,53800.0,18.9464,18.9692,18.9122,18.9578,53800.0
2010-04-15 11:40:00,33.21,33.22,33.05,33.08,54000.0,18.9521,18.9578,18.8608,18.8779,54000.0
2010-04-15 11:50:00,33.08,33.14,33.02,33.06,48700.0,18.8779,18.9122,18.8437,18.8665,48700.0
2010-04-15 12:00:00,33.05,33.06,33.0,33.05,36600.0,18.8608,18.8665,18.8323,18.8608,36600.0
2010-04-15 12:10:00,33.04,33.1,32.99,33.07,48400.0,18.8551,18.8893,18.8266,18.8722,48400.0
2010-04-15 12:20:00,33.07,33.09,32.96,33.02,46200.0,18.8722,18.8836,18.8094,18.8437,46200.0
2010-04-15 12:30:00,33.03,33.11,33.02,33.11,30000.0,18.8494,18.895,18.8437,18.895,30000.0
2010-04-15 12:40:00,33.11,33.12,33.05,33.11,31800.0,18.895,18.9008,18.8608,18.895,31800.0
2010-04-15 12:50:00,33.11,33.16,33.09,33.16,28200.0,18.895,18.9236,18.8836,18.9236,28200.0
2010-04-15 13:00:00,33.16,33.17,33.1,33.15,22900.0,18.9236,18.9293,18.8893,18.9179,22900.0
2010-04-15 13:10:00,33.15,33.19,33.13,33.15,28500.0,18.9179,18.9407,18.9065,18.9179,28500.0
2010-04-15 13:20:00,33.15,33.24,33.15,33.24,23300.0,18.9179,18.9692,18.9179,18.9692,23300.0
2010-04-15 13:30:00,33.24,33.25,33.19,33.21,36700.0,18.9692,18.9749,18.9407,18.9521,36700.0
2010-04-15 13:40:00,33.2,33.24,33.17,33.18,31700.0,18.9464,18.9692,18.9293,18.935,31700.0
2010-04-15 13:50:00,33.19,33.19,33.14,33.17,28400.0,18.9407,18.9407,18.9122,18.9293,28400.0
2010-04-15 14:00:00,33.17,33.22,33.14,33.14,38700.0,18.9293,18.9578,18.9122,18.9122,38700.0
2010-04-15 14:10:00,33.15,33.19,33.12,33.18,24800.0,18.9179,18.9407,18.9008,18.935,24800.0
2010-04-15 14:20:00,33.17,33.19,33.15,33.18,26200.0,18.9293,18.9407,18.9179,18.935,26200.0
2010-04-15 14:30:00,33.18,33.2,33.11,33.14,39300.0,18.935,18.9464,18.895,18.9122,39300.0
2010-04-15 14:40:00,33.14,33.18,33.1,33.17,38700.0,18.9122,18.935,18.8893,18.9293,38700.0
2010-04-15 14:50:00,33.15,33.23,33.15,33.23,34000.0,18.9179,18.9635,18.9179,18.9635,34000.0
2010-04-15 15:00:00,33.23,33.23,33.16,33.22,42000.0,18.9635,18.9635,18.9236,18.9578,42000.0
2010-04-15 15:10:00,33.22,33.24,33.19,33.2,53600.0,18.9578,18.9692,18.9407,18.9464,53600.0
2010-04-15 15:20:00,33.19,33.23,33.14,33.15,48100.0,18.9407,18.9635,18.9122,18.9179,48100.0
2010-04-15 15:30:00,33.14,33.17,33.09,33.1,85400.0,18.9122,18.9293,18.8836,18.8893,85400.0
2010-04-15 15:40:00,33.1,33.2,33.09,33.19,80200.0,18.8893,18.9464,18.8836,18.9407,80200.0
2010-04-15 15:50:00,33.18,33.22,33.15,33.17,165700.0,18.935,18.9578,18.9179,18.9293,165700.0
2010-04-16 09:30:00,33.06,33.22,32.84,33.0,391300.0,18.8665,18.9578,18.741,18.8323,391300.0
2010-04-16 09:40:00,33.01,33.08,32.82,32.87,130700.0,18.838,18.8779,18.7296,18.7581,130700.0
2010-04-16 09:50:00,32.84,32.98,32.73,32.78,149300.0,18.741,18.8209,18.6782,18.7067,149300.0
2010-04-16 10:00:00,32.78,33.04,32.74,32.97,126600.0,18.7067,18.8551,18.6839,18.8152,126600.0
2010-04-16 10:10:00,32.98,33.24,32.98,33.18,104000.0,18.8209,18.9692,18.8209,18.935,104000.0
2010-04-16 10:20:00,33.16,33.2,33.06,33.11,73400.0,18.9236,18.9464,18.8665,18.895,73400.0
2010-04-16 10:30:00,33.12,33.23,33.02,33.03,135000.0,18.9008,18.9635,18.8437,18.8494,135000.0
2010-04-16 10:40:00,33.04,33.2,33.03,33.09,187200.0,18.8551,18.9464,18.8494,18.8836,187200.0
2010-04-16 10:50:00,33.09,33.15,32.97,33.02,173900.0,18.8836,18.9179,18.8152,18.8437,173900.0
2010-04-16 11:00:00,33.04,33.09,32.98,33.01,94900.0,18.8551,18.8836,18.8209,18.838,94900.0
2010-04-16 11:10:00,33.0,33.06,32.94,32.94,172900.0,18.8323,18.8665,18.798,18.798,172900.0
2010-04-16 11:20:00,32.95,33.09,32.94,33.04,112400.0,18.8037,18.8836,18.798,18.8551,112400.0
2010-04-16 11:30:00,33.04,33.07,33.0,33.01,107700.0,18.8551,18.8722,18.8323,18.838,107700.0
2010-04-16 11:40:00,33.02,33.1,32.97,32.97,90300.0,18.8437,18.8893,18.8152,18.8152,90300.0
2010-04-16 11:50:00,32.97,32.97,32.81,32.87,126200.0,18.8152,18.8152,18.7238,18.7581,126200.0
2010-04-16 12:00:00,32.87,32.87,32.7,32.76,93400.0,18.7581,18.7581,18.6611,18.6953,93400.0
2010-04-16 12:10:00,32.77,32.88,32.77,32.82,43400.0,18.701,18.7638,18.701,18.7296,43400.0
2010-04-16 12:20:00,32.83,32.88,32.82,32.86,48500.0,18.7353,18.7638,18.7296,18.7524,48500.0
2010-04-16 12:30:00,32.86,32.88,32.71,32.78,94800.0,18.7524,18.7638,18.6668,18.7067,94800.0
2010-04-16 12:40:00,32.77,32.95,32.77,32.95,55200.0,18.701,18.8037,18.701,18.8037,55200.0
2010-04-16 12:50:00,32.94,32.98,32.87,32.97,52800.0,18.798,18.8209,18.7581,18.8152,52800.0
2010-04-16 13:00:00,32.96,33.09,32.96,33.08,71200.0,18.8094,18.8836,18.8094,18.8779,71200.0
2010-04-16 13:10:00,33.08,33.12,33.03,33.12,106100.0,18.8779,18.9008,18.8494,18.9008,106100.0
2010-04-16 13:20:00,33.12,33.17,33.08,33.14,60200.0,18.9008,18.9293,18.8779,18.9122,60200.0
2010-04-16 13:30:00,33.15,33.16,33.07,33.12,75200.0,18.9179,18.9236,18.8722,18.9008,75200.0
2010-04-16 13:40:00,33.12,33.16,33.1,33.12,61400.0,18.9008,18.9236,18.8893,18.9008,61400.0
2010-04-16 13:50:00,33.13,33.13,33.06,33.1,42300.0,18.9065,18.9065,18.8665,18.8893,42300.0
2010-04-16 14:00:00,33.1,33.2,33.09,33.18,61900.0,18.8893,18.9464,18.8836,18.935,61900.0
2010-04-16 14:10:00,33.18,33.25,33.14,33.19,79900.0,18.935,18.9749,18.9122,18.9407,79900.0
2010-04-16 14:20:00,33.17,33.26,33.17,33.2,75400.0,18.9293,18.9806,18.9293,18.9464,75400.0
2010-04-16 14:30:00,33.2,33.26,33.17,33.19,62800.0,18.9464,18.9806,18.9293,18.9407,62800.0
2010-04-16 14:40:00,33.19,33.26,33.19,33.21,75600.0,18.9407,18.9806,18.9407,18.9521,75600.0
2010-04-16 14:50:00,33.2,33.27,33.18,33.2,143800.0,18.9464,18.9864,18.935,18.9464,143800.0
2010-04-16 15:00:00,33.2,33.33,33.19,33.33,135600.0,18.9464,19.0206,18.9407,19.0206,135600.0
2010-04-16 15:10:00,33.32,33.35,33.24,33.29,109900.0,19.0149,19.032,18.9692,18.9978,109900.0
2010-04-16 15:20:00,33.29,33.36,33.29,33.33,94200.0,18.9978,19.0377,18.9978,19.0206,94200.0
2010-04-16 15:30:00,33.32,33.41,33.28,33.4,196500.0,19.0149,19.0662,18.9921,19.0605,196500.0
2010-04-16 15:40:00,33.41,33.43,33.35,33.38,200400.0,19.0662,19.0777,19.032,19.0491,200400.0
2010-04-16 15:50:00,33.38,33.42,33.34,33.36,494700.0,19.0491,19.072,19.0263,19.0377,494700.0
2010-04-19 09:30:00,33.34,33.87,33.29,33.81,387800.0,19.0263,19.3288,18.9978,19.2945,387800.0
2010-04-19 09:40:00,33.81,33.94,33.53,33.65,261200.0,19.2945,19.3687,19.1347,19.2032,261200.0
2010-04-19 09:50:00,33.64,33.82,33.63,33.65,161600.0,19.1975,19.3002,19.1918,19.2032,161600.0
2010-04-19 10:00:00,33.66,33.74,33.58,33.58,127100.0,19.2089,19.2546,19.1633,19.1633,127100.0
2010-04-19 10:10:00,33.58,33.67,33.36,33.53,205300.0,19.1633,19.2146,19.0377,19.1347,205300.0
2010-04-19 10:20:00,33.54,33.55,33.31,33.31,147300.0,19.1404,19.1461,19.0092,19.0092,147300.0
2010-04-19 10:30:00,33.31,33.38,33.22,33.37,180100.0,19.0092,19.0491,18.9578,19.0434,180100.0
2010-04-19 10:40:00,33.37,33.38,33.22,33.23,97700.0,19.0434,19.0491,18.9578,18.9635,97700.0
2010-04-19 10:50:00,33.21,33.27,33.11,33.17,114200.0,18.9521,18.9864,18.895,18.9293,114200.0
2010-04-19 11:00:00,33.17,33.19,33.03,33.05,99400.0,18.9293,18.9407,18.8494,18.8608,99400.0
2010-04-19 11:10:00,33.05,33.15,33.0,33.13,95200.0,18.8608,18.9179,18.8323,18.9065,95200.0
2010-04-19 11:20:00,33.13,33.13,32.94,32.98,87100.0,18.9065,18.9065,18.798,18.8209,87100.0
2010-04-19 11:30:00,32.98,33.06,32.88,32.93,192400.0,18.8209,18.8665,18.7638,18.7923,192400.0
2010-04-19 11:40:00,32.93,32.94,32.68,32.7,182900.0,18.7923,18.798,18.6497,18.6611,182900.0
2010-04-19 11:50:00,32.69,32.71,32.58,32.64,111700.0,18.6554,18.6668,18.5926,18.6268,111700.0
2010-04-19 12:00:00,32.65,32.81,32.62,32.76,73100.0,18.6325,18.7238,18.6154,18.6953,73100.0
2010-04-19 12:10:00,32.75,32.76,32.54,32.58,107900.0,18.6896,18.6953,18.5698,18.5926,107900.0
2010-04-19 12:20:00,32.58,32.71,32.57,32.66,75600.0,18.5926,18.6668,18.5869,18.6382,75600.0
2010-04-19 12:30:00,32.66,32.68,32.58,32.64,76800.0,18.6382,18.6497,18.5926,18.6268,76800.0
2010-04-19 12:40:00,32.64,32.81,32.64,32.81,44600.0,18.6268,18.7238,18.6268,18.7238,44600.0
2010-04-19 12:50:00,32.8,32.81,32.75,32.75,23300.0,18.7181,18.7238,18.6896,18.6896,23300.0
2010-04-19 13:00:00,32.74,32.75,32.67,32.7,25200.0,18.6839,18.6896,18.6439,18.6611,25200.0
2010-04-19 13:10:00,32.71,32.78,32.69,32.73,31400.0,18.6668,18.7067,18.6554,18.6782,31400.0
2010-04-19 13:20:00,32.73,32.84,32.72,32.8,59400.0,18.6782,18.741,18.6725,18.7181,59400.0
2010-04-19 13:30:00,32.81,32.85,32.78,32.85,56000.0,18.7238,18.7467,18.7067,18.7467,56000.0
2010-04-19 13:40:00,32.85,32.89,32.73,32.73,58200.0,18.7467,18.7695,18.6782,18.6782,58200.0
2010-04-19 13:50:00,32.75,32.79,32.69,32.73,44800.0,18.6896,18.7124,18.6554,18.6782,44800.0
2010-04-19 14:00:00,32.73,32.86,32.71,32.84,52400.0,18.6782,18.7524,18.6668,18.741,52400.0
2010-04-19 14:10:00,32.85,33.01,32.84,32.99,101800.0,18.7467,18.838,18.741,18.8266,101800.0
2010-04-19 14:20:00,32.98,33.01,32.91,32.99,52400.0,18.8209,18.838,18.7809,18.8266,52400.0
2010-04-19 14:30:00,32.99,33.03,32.93,32.95,72300.0,18.8266,18.8494,18.7923,18.8037,72300.0
2010-04-19 14:40:00,32.96,33.02,32.94,32.96,98500.0,18.8094,18.8437,18.798,18.8094,98500.0
2010-04-19 14:50:00,32.96,33.05,32.93,33.04,66700.0,18.8094,18.8608,18.7923,18.8551,66700.0
2010-04-19 15:00:00,33.05,33.17,33.05,33.14,100600.0,18.8608,18.9293,18.8608,18.9122,100600.0
2010-04-19 15:10:00,33.15,33.24,33.14,33.17,107700.0,18.9179,18.9692,18.9122,18.9293,107700.0
2010-04-19 15:20:00,33.17,33.24,33.15,33.17,69600.0,18.9293,18.9692,18.9179,18.9293,69600.0
2010-04-19 15:30:00,33.16,33.28,33.16,33.19,159300.0,18.9236,18.9921,18.9236,18.9407,159300.0
2010-04-19 15:40:00,33.19,33.21,33.13,33.19,129400.0,18.9407,18.9521,18.9065,18.9407,129400.0
2010-04-19 15:50:00,33.19,33.29,33.19,33.29,264900.0,18.9407,18.9978,18.9407,18.9978,264900.0
2010-04-20 09:30:00,33.51,33.87,33.51,33.72,158100.0,19.1233,19.3288,19.1233,19.2432,158100.0
2010-04-20 09:40:00,33.73,33.73,33.54,33.54,105400.0,19.2489,19.2489,19.1404,19.1404,105400.0
2010-04-20 09:50:00,33.53,33.66,33.39,33.59,129300.0,19.1347,19.2089,19.0548,19.169,129300.0
2010-04-20 10:00:00,33.59,33.63,33.31,33.37,84800.0,19.169,19.1918,19.0092,19.0434,84800.0
2010-04-20 10:10:00,33.37,33.43,33.26,33.28,50200.0,19.0434,19.0777,18.9806,18.9921,50200.0
2010-04-20 10:20:00,33.27,33.31,33.18,33.2,63600.0,18.9864,19.0092,18.935,18.9464,63600.0
2010-04-20 10:30:00,33.2,33.24,33.12,33.24,67400.0,18.9464,18.9692,18.9008,18.9692,67400.0
2010-04-20 10:40:00,33.23,33.35,33.23,33.32,51900.0,18.9635,19.032,18.9635,19.0149,51900.0
2010-04-20 10:50:00,33.32,33.4,33.32,33.38,38600.0,19.0149,19.0605,19.0149,19.0491,38600.0
2010-04-20 11:00:00,33.39,33.54,33.39,33.53,74100.0,19.0548,19.1404,19.0548,19.1347,74100.0
2010-04-20 11:10:00,33.53,33.53,33.43,33.46,44800.0,19.1347,19.1347,19.0777,19.0948,44800.0
2010-04-20 11:20:00,33.46,33.46,33.39,33.45,25900.0,19.0948,19.0948,19.0548,19.0891,25900.0
2010-04-20 11:30:00,33.45,33.5,33.4,33.44,56100.0,19.0891,19.1176,19.0605,19.0834,56100.0
2010-04-20 11:40:00,33.44,33.45,33.4,33.4,33700.0,19.0834,19.0891,19.0605,19.0605,33700.0
2010-04-20 11:50:00,33.41,33.49,33.38,33.49,46700.0,19.0662,19.1119,19.0491,19.1119,46700.0
2010-04-20 12:00:00,33.49,33.5,33.42,33.44,27800.0,19.1119,19.1176,19.072,19.0834,27800.0
2010-04-20 12:10:00,33.44,33.5,33.42,33.48,27900.0,19.0834,19.1176,19.072,19.1062,27900.0
2010-04-20 12:20:00,33.47,33.47,33.38,33.41,24300.0,19.1005,19.1005,19.0491,19.0662,24300.0
2010-04-20 12:30:00,33.4,33.45,33.39,33.43,25500.0,19.0605,19.0891,19.0548,19.0777,25500.0
2010-04-20 12:40:00,33.44,33.46,33.37,33.37,30300.0,19.0834,19.0948,19.0434,19.0434,30300.0
2010-04-20 12:50:00,33.38,33.41,33.36,33.4,37700.0,19.0491,19.0662,19.0377,19.0605,37700.0
2010-04-20 13:00:00,33.42,33.44,33.39,33.4,33900.0,19.072,19.0834,19.0548,19.0605,33900.0
2010-04-20 13:10:00,33.39,33.41,33.34,33.35,141700.0,19.0548,19.0662,19.0263,19.032,141700.0
2010-04-20 13:20:00,33.34,33.46,33.34,33.44,37000.0,19.0263,19.0948,19.0263,19.0834,37000.0
2010-04-20 13:30:00,33.45,33.45,33.38,33.43,63900.0,19.0891,19.0891,19.0491,19.0777,63900.0
2010-04-20 13:40:00,33.43,33.46,33.4,33.41,28100.0,19.0777,19.0948,19.0605,19.0662,28100.0
2010-04-20 13:50:00,33.41,33.46,33.39,33.44,125400.0,19.0662,19.0948,19.0548,19.0834,125400.0
2010-04-20 14:00:00,33.45,33.5,33.42,33.46,81800.0,19.0891,19.1176,19.072,19.0948,81800.0
2010-04-20 14:10:00,33.45,33.51,33.44,33.47,81300.0,19.0891,19.1233,19.0834,19.1005,81300.0
2010-04-20 14:20:00,33.47,33.51,33.45,33.49,51800.0,19.1005,19.1233,19.0891,19.1119,51800.0
2010-04-20 14:30:00,33.48,33.5,33.45,33.45,76000.0,19.1062,19.1176,19.0891,19.0891,76000.0
2010-04-20 14:40:00,33.45,33.53,33.45,33.52,121000.0,19.0891,19.1347,19.0891,19.129,121000.0
2010-04-20 14:50:00,33.53,33.57,33.49,33.54,115900.0,19.1347,19.1576,19.1119,19.1404,115900.0
2010-04-20 15:00:00,33.55,33.56,33.46,33.47,148200.0,19.1461,19.1518,19.0948,19.1005,148200.0
2010-04-20 15:10:00,33.47,33.5,33.45,33.46,53400.0,19.1005,19.1176,19.0891,19.0948,53400.0
2010-04-20 15:20:00,33.46,33.49,33.45,33.47,101800.0,19.0948,19.1119,19.0891,19.1005,101800.0
2010-04-20 15:30:00,33.46,33.48,33.44,33.45,104700.0,19.0948,19.1062,19.0834,19.0891,104700.0
2010-04-20 15:40:00,33.46,33.5,33.44,33.49,118700.0,19.0948,19.1176,19.0834,19.1119,118700.0
2010-04-20 15:50:00,33.49,33.51,33.43,33.48,226200.0,19.1119,19.1233,19.0777,19.1062,226200.0
2010-04-21 09:30:00,33.71,33.8,33.45,33.75,150500.0,19.2375,19.2888,19.0891,19.2603,150500.0
2010-04-21 09:40:00,33.74,33.85,33.62,33.65,86400.0,19.2546,19.3173,19.1861,19.2032,86400.0
2010-04-21 09:50:00,33.66,33.68,33.45,33.54,102000.0,19.2089,19.2203,19.0891,19.1404,102000.0
2010-04-21 10:00:00,33.53,33.56,33.25,33.28,150400.0,19.1347,19.1518,18.9749,18.9921,150400.0
2010-04-21 10:10:00,33.28,33.44,33.23,33.33,86400.0,18.9921,19.0834,18.9635,19.0206,86400.0
2010-04-21 10:20:00,33.33,33.39,33.12,33.19,168400.0,19.0206,19.0548,18.9008,18.9407,168400.0
2010-04-21 10:30:00,33.18,33.19,33.03,33.16,150700.0,18.935,18.9407,18.8494,18.9236,150700.0
2010-04-21 10:40:00,33.17,33.33,33.17,33.22,108700.0,18.9293,19.0206,18.9293,18.9578,108700.0
2010-04-21 10:50:00,33.23,33.23,33.08,33.1,71200.0,18.9635,18.9635,18.8779,18.8893,71200.0
2010-04-21 11:00:00,33.1,33.19,33.07,33.13,74800.0,18.8893,18.9407,18.8722,18.9065,74800.0
2010-04-21 11:10:00,33.12,33.21,33.09,33.15,40900.0,18.9008,18.9521,18.8836,18.9179,40900.0
2010-04-21 11:20:00,33.16,33.18,32.9,32.97,90700.0,18.9236,18.935,18.7752,18.8152,90700.0
2010-04-21 11:30:00,32.97,32.99,32.88,32.93,59100.0,18.8152,18.8266,18.7638,18.7923,59100.0
2010-04-21 11:40:00,32.94,33.09,32.93,33.08,36100.0,18.798,18.8836,18.7923,18.8779,36100.0
2010-04-21 11:50:00,33.09,33.2,33.09,33.19,81400.0,18.8836,18.9464,18.8836,18.9407,81400.0
2010-04-21 12:00:00,33.19,33.25,33.14,33.17,45300.0,18.9407,18.9749,18.9122,18.9293,45300.0
2010-04-21 12:10:00,33.17,33.2,33.11,33.14,67100.0,18.9293,18.9464,18.895,18.9122,67100.0
2010-04-21 12:20:00,33.15,33.25,33.14,33.25,21400.0,18.9179,18.9749,18.9122,18.9749,21400.0
2010-04-21 12:30:00,33.24,33.31,33.21,33.25,36600.0,18.9692,19.0092,18.9521,18.9749,36600.0
2010-04-21 12:40:00,33.26,33.34,33.26,33.33,70300.0,18.9806,19.0263,18.9806,19.0206,70300.0
2010-04-21 12:50:00,33.33,33.38,33.31,33.34,51700.0,19.0206,19.0491,19.0092,19.0263,51700.0
2010-04-21 13:00:00,33.33,33.38,33.32,33.34,63200.0,19.0206,19.0491,19.0149,19.0263,63200.0
2010-04-21 13:10:00,33.33,33.34,33.17,33.19,108500.0,19.0206,19.0263,18.9293,18.9407,108500.0
2010-04-21 13:20:00,33.19,33.29,33.19,33.24,45400.0,18.9407,18.9978,18.9407,18.9692,45400.0
2010-04-21 13:30:00,33.24,33.33,33.24,33.26,44600.0,18.9692,19.0206,18.9692,18.9806,44600.0
2010-04-21 13:40:00,33.27,33.33,33.25,33.28,21600.0,18.9864,19.0206,18.9749,18.9921,21600.0
2010-04-21 13:50:00,33.28,33.4,33.27,33.36,42900.0,18.9921,19.0605,18.9864,19.0377,42900.0
2010-04-21 14:00:00,33.36,33.36,33.28,33.29,22400.0,19.0377,19.0377,18.9921,18.9978,22400.0
2010-04-21 14:10:00,33.29,33.3,33.14,33.15,74400.0,18.9978,19.0035,18.9122,18.9179,74400.0
2010-04-21 14:20:00,33.15,33.18,33.08,33.11,58000.0,18.9179,18.935,18.8779,18.895,58000.0
2010-04-21 14:30:00,33.12,33.12,33.04,33.08,100200.0,18.9008,18.9008,18.8551,18.8779,100200.0
2010-04-21 14:40:00,33.09,33.16,33.08,33.15,48300.0,18.8836,18.9236,18.8779,18.9179,48300.0
2010-04-21 14:50:00,33.15,33.23,33.15,33.23,36600.0,18.9179,18.9635,18.9179,18.9635,36600.0
2010-04-21 15:00:00,33.23,33.25,33.2,33.23,58700.0,18.9635,18.9749,18.9464,18.9635,58700.0
2010-04-21 15:10:00,33.24,33.27,33.2,33.26,41900.0,18.9692,18.9864,18.9464,18.9806,41900.0
2010-04-21 15:20:00,33.26,33.27,33.21,33.25,66200.0,18.9806,18.9864,18.9521,18.9749,66200.0
2010-04-21 15:30:00,33.26,33.38,33.26,33.35,77400.0,18.9806,19.0491,18.9806,19.032,77400.0
2010-04-21 15:40:00,33.36,33.44,33.35,33.41,64900.0,19.0377,19.0834,19.032,19.0662,64900.0
2010-04-21 15:50:00,33.42,33.47,33.4,33.44,127800.0,19.072,19.1005,19.0605,19.0834,127800.0
2010-04-22 09:30:00,33.15,33.15,32.73,32.74,247500.0,18.9179,18.9179,18.6782,18.6839,247500.0
2010-04-22 09:40:00,32.73,32.92,32.61,32.69,232100.0,18.6782,18.7866,18.6097,18.6554,232100.0
2010-04-22 09:50:00,32.7,32.96,32.7,32.86,201900.0,18.6611,18.8094,18.6611,18.7524,201900.0
2010-04-22 10:00:00,32.86,33.04,32.81,33.03,117000.0,18.7524,18.8551,18.7238,18.8494,117000.0
2010-04-22 10:10:00,33.03,33.11,32.93,32.99,114600.0,18.8494,18.895,18.7923,18.8266,114600.0
2010-04-22 10:20:00,33.0,33.35,32.97,33.24,135100.0,18.8323,19.032,18.8152,18.9692,135100.0
2010-04-22 10:30:00,33.22,33.37,32.96,33.33,203200.0,18.9578,19.0434,18.8094,19.0206,203200.0
2010-04-22 10:40:00,33.33,33.54,33.27,33.53,143600.0,19.0206,19.1404,18.9864,19.1347,143600.0
2010-04-22 10:50:00,33.52,33.73,33.46,33.64,155700.0,19.129,19.2489,19.0948,19.1975,155700.0
2010-04-22 11:00:00,33.62,33.66,33.48,33.58,99600.0,19.1861,19.2089,19.1062,19.1633,99600.0
2010-04-22 11:10:00,33.58,33.61,33.5,33.53,85600.0,19.1633,19.1804,19.1176,19.1347,85600.0
2010-04-22 11:20:00,33.52,33.55,33.39,33.5,80300.0,19.129,19.1461,19.0548,19.1176,80300.0
2010-04-22 11:30:00,33.5,33.54,33.37,33.42,87100.0,19.1176,19.1404,19.0434,19.072,87100.0
2010-04-22 11:40:00,33.41,33.52,33.4,33.45,50900.0,19.0662,19.129,19.0605,19.0891,50900.0
2010-04-22 11:50:00,33.44,33.47,33.41,33.41,69900.0,19.0834,19.1005,19.0662,19.0662,69900.0
2010-04-22 12:00:00,33.41,33.5,33.37,33.49,65800.0,19.0662,19.1176,19.0434,19.1119,65800.0
2010-04-22 12:10:00,33.49,33.5,33.4,33.45,43400.0,19.1119,19.1176,19.0605,19.0891,43400.0
2010-04-22 12:20:00,33.45,33.57,33.4,33.55,75400.0,19.0891,19.1576,19.0605,19.1461,75400.0
2010-04-22 12:30:00,33.54,33.71,33.5,33.71,51700.0,19.1404,19.2375,19.1176,19.2375,51700.0
2010-04-22 12:40:00,33.71,33.84,33.7,33.74,157100.0,19.2375,19.3116,19.2317,19.2546,157100.0
2010-04-22 12:50:00,33.74,33.88,33.74,33.88,53500.0,19.2546,19.3345,19.2546,19.3345,53500.0
2010-04-22 13:00:00,33.88,33.99,33.85,33.99,141300.0,19.3345,19.3972,19.3173,19.3972,141300.0
2010-04-22 13:10:00,33.99,34.12,33.99,34.05,149300.0,19.3972,19.4714,19.3972,19.4315,149300.0
2010-04-22 13:20:00,34.04,34.17,34.04,34.14,76700.0,19.4258,19.5,19.4258,19.4828,76700.0
2010-04-22 13:30:00,34.14,34.14,34.01,34.01,53500.0,19.4828,19.4828,19.4087,19.4087,53500.0
2010-04-22 13:40:00,34.01,34.07,33.94,34.06,60300.0,19.4087,19.4429,19.3687,19.4372,60300.0
2010-04-22 13:50:00,34.06,34.23,34.01,34.23,58300.0,19.4372,19.5342,19.4087,19.5342,58300.0
2010-04-22 14:00:00,34.23,34.26,34.1,34.15,78400.0,19.5342,19.5513,19.46,19.4885,78400.0
2010-04-22 14:10:00,34.14,34.28,34.07,34.28,121100.0,19.4828,19.5627,19.4429,19.5627,121100.0
2010-04-22 14:20:00,34.28,34.33,34.23,34.32,85500.0,19.5627,19.5913,19.5342,19.5856,85500.0
2010-04-22 14:30:00,34.31,34.33,34.25,34.25,76400.0,19.5799,19.5913,19.5456,19.5456,76400.0
2010-04-22 14:40:00,34.25,34.26,34.13,34.13,77200.0,19.5456,19.5513,19.4771,19.4771,77200.0
2010-04-22 14:50:00,34.14,34.15,34.05,34.09,135200.0,19.4828,19.4885,19.4315,19.4543,135200.0
2010-04-22 15:00:00,34.09,34.2,34.08,34.14,124600.0,19.4543,19.5171,19.4486,19.4828,124600.0
2010-04-22 15:10:00,34.13,34.28,34.13,34.25,69800.0,19.4771,19.5627,19.4771,19.5456,69800.0
2010-04-22 15:20:00,34.25,34.44,34.25,34.43,126400.0,19.5456,19.654,19.5456,19.6483,126400.0
2010-04-22 15:30:00,34.44,34.48,34.39,34.43,226600.0,19.654,19.6769,19.6255,19.6483,226600.0
2010-04-22 15:40:00,34.43,34.55,34.43,34.5,255600.0,19.6483,19.7168,19.6483,19.6883,255600.0
2010-04-22 15:50:00,34.5,34.54,34.44,34.44,497700.0,19.6883,19.7111,19.654,19.654,497700.0
2010-04-23 09:30:00,34.39,34.53,34.12,34.37,134700.0,19.6255,19.7054,19.4714,19.6141,134700.0
2010-04-23 09:40:00,34.37,34.44,34.0,34.07,137100.0,19.6141,19.654,19.4029,19.4429,137100.0
2010-04-23 09:50:00,34.08,34.23,33.97,34.15,142400.0,19.4486,19.5342,19.3858,19.4885,142400.0
2010-04-23 10:00:00,34.16,34.3,34.07,34.25,110000.0,19.4943,19.5741,19.4429,19.5456,110000.0
2010-04-23 10:10:00,34.24,34.36,34.2,34.21,58300.0,19.5399,19.6084,19.5171,19.5228,58300.0
2010-04-23 10:20:00,34.2,34.23,34.06,34.06,59000.0,19.5171,19.5342,19.4372,19.4372,59000.0
2010-04-23 10:30:00,34.05,34.07,33.91,34.01,55900.0,19.4315,19.4429,19.3516,19.4087,55900.0
2010-04-23 10:40:00,34.02,34.06,33.93,33.95,51900.0,19.4144,19.4372,19.363,19.3744,51900.0
2010-04-23 10:50:00,33.95,33.99,33.83,33.91,75300.0,19.3744,19.3972,19.3059,19.3516,75300.0
2010-04-23 11:00:00,33.91,33.92,33.8,33.91,73500.0,19.3516,19.3573,19.2888,19.3516,73500.0
2010-04-23 11:10:00,33.91,34.01,33.9,34.01,50100.0,19.3516,19.4087,19.3459,19.4087,50100.0
2010-04-23 11:20:00,34.01,34.06,33.93,33.93,37200.0,19.4087,19.4372,19.363,19.363,37200.0
2010-04-23 11:30:00,33.93,33.95,33.8,33.88,66600.0,19.363,19.3744,19.2888,19.3345,66600.0
2010-04-23 11:40:00,33.88,33.95,33.8,33.92,31400.0,19.3345,19.3744,19.2888,19.3573,31400.0
2010-04-23 11:50:00,33.92,34.03,33.9,34.03,21900.0,19.3573,19.4201,19.3459,19.4201,21900.0
2010-04-23 12:00:00,34.04,34.09,33.99,34.06,23500.0,19.4258,19.4543,19.3972,19.4372,23500.0
2010-04-23 12:10:00,34.05,34.08,33.98,34.06,31200.0,19.4315,19.4486,19.3915,19.4372,31200.0
2010-04-23 12:20:00,34.05,34.1,34.01,34.09,24200.0,19.4315,19.46,19.4087,19.4543,24200.0
2010-04-23 12:30:00,34.1,34.1,34.07,34.08,19000.0,19.46,19.46,19.4429,19.4486,19000.0
2010-04-23 12:40:00,34.08,34.1,34.03,34.03,22100.0,19.4486,19.46,19.4201,19.4201,22100.0
2010-04-23 12:50:00,34.02,34.22,34.02,34.22,36400.0,19.4144,19.5285,19.4144,19.5285,36400.0
2010-04-23 13:00:00,34.21,34.22,34.15,34.19,24000.0,19.5228,19.5285,19.4885,19.5114,24000.0
2010-04-23 13:10:00,34.19,34.19,34.1,34.1,15400.0,19.5114,19.5114,19.46,19.46,15400.0
2010-04-23 13:20:00,34.09,34.18,34.09,34.15,15400.0,19.4543,19.5057,19.4543,19.4885,15400.0
2010-04-23 13:30:00,34.16,34.17,34.08,34.13,22100.0,19.4943,19.5,19.4486,19.4771,22100.0
2010-04-23 13:40:00,34.13,34.16,34.07,34.16,20900.0,19.4771,19.4943,19.4429,19.4943,20900.0
2010-04-23 13:50:00,34.17,34.2,34.13,34.17,22400.0,19.5,19.5171,19.4771,19.5,22400.0
2010-04-23 14:00:00,34.15,34.17,34.12,34.17,26800.0,19.4885,19.5,19.4714,19.5,26800.0
2010-04-23 14:10:00,34.15,34.23,34.15,34.17,25600.0,19.4885,19.5342,19.4885,19.5,25600.0
2010-04-23 14:20:00,34.17,34.22,34.16,34.21,18800.0,19.5,19.5285,19.4943,19.5228,18800.0
2010-04-23 14:30:00,34.2,34.3,34.19,34.26,79200.0,19.5171,19.5741,19.5114,19.5513,79200.0
2010-04-23 14:40:00,34.26,34.34,34.24,34.32,40400.0,19.5513,19.597,19.5399,19.5856,40400.0
2010-04-23 14:50:00,34.32,34.43,34.29,34.42,60500.0,19.5856,19.6483,19.5684,19.6426,60500.0
2010-04-23 15:00:00,34.43,34.44,34.34,34.4,52500.0,19.6483,19.654,19.597,19.6312,52500.0
2010-04-23 15:10:00,34.4,34.46,34.4,34.46,33000.0,19.6312,19.6655,19.6312,19.6655,33000.0
2010-04-23 15:20:00,34.46,34.47,34.36,34.38,52200.0,19.6655,19.6712,19.6084,19.6198,52200.0
2010-04-23 15:30:00,34.37,34.38,34.35,34.38,36900.0,19.6141,19.6198,19.6027,19.6198,36900.0
2010-04-23 15:40:00,34.38,34.44,34.31,34.43,93900.0,19.6198,19.654,19.5799,19.6483,93900.0
2010-04-23 15:50:00,34.44,34.5,34.4,34.47,224900.0,19.654,19.6883,19.6312,19.6712,224900.0
2010-04-26 09:30:00,34.56,34.84,34.42,34.82,115800.0,19.7225,19.8823,19.6426,19.8709,115800.0
2010-04-26 09:40:00,34.82,34.94,34.62,34.72,134000.0,19.8709,19.9394,19.7568,19.8138,134000.0
2010-04-26 09:50:00,34.71,34.9,34.66,34.74,91800.0,19.8081,19.9166,19.7796,19.8252,91800.0
2010-04-26 10:00:00,34.77,34.81,34.65,34.74,81800.0,19.8424,19.8652,19.7739,19.8252,81800.0
2010-04-26 10:10:00,34.74,34.78,34.4,34.44,113900.0,19.8252,19.8481,19.6312,19.654,113900.0
2010-04-26 10:20:00,34.43,34.63,34.42,34.55,77700.0,19.6483,19.7625,19.6426,19.7168,77700.0
2010-04-26 10:30:00,34.53,34.61,34.42,34.48,85300.0,19.7054,19.7511,19.6426,19.6769,85300.0
2010-04-26 10:40:00,34.49,34.63,34.46,34.59,49100.0,19.6826,19.7625,19.6655,19.7396,49100.0
2010-04-26 10:50:00,34.59,34.77,34.59,34.69,67200.0,19.7396,19.8424,19.7396,19.7967,67200.0
2010-04-26 11:00:00,34.68,34.71,34.67,34.68,19900.0,19.791,19.8081,19.7853,19.791,19900.0
2010-04-26 11:10:00,34.67,34.78,34.67,34.77,51900.0,19.7853,19.8481,19.7853,19.8424,51900.0
2010-04-26 11:20:00,34.77,34.78,34.71,34.75,55600.0,19.8424,19.8481,19.8081,19.831,55600.0
2010-04-26 11:30:00,34.74,34.81,34.71,34.75,53700.0,19.8252,19.8652,19.8081,19.831,53700.0
2010-04-26 11:40:00,34.74,34.84,34.72,34.84,42400.0,19.8252,19.8823,19.8138,19.8823,42400.0
2010-04-26 11:50:00,34.83,34.84,34.72,34.73,64800.0,19.8766,19.8823,19.8138,19.8195,64800.0
2010-04-26 12:00:00,34.73,34.74,34.67,34.71,29300.0,19.8195,19.8252,19.7853,19.8081,29300.0
2010-04-26 12:10:00,34.72,34.83,34.71,34.78,45300.0,19.8138,19.8766,19.8081,19.8481,45300.0
2010-04-26 12:20:00,34.78,34.78,34.72,34.74,33700.0,19.8481,19.8481,19.8138,19.8252,33700.0
2010-04-26 12:30:00,34.74,34.88,34.72,34.87,42000.0,19.8252,19.9051,19.8138,19.8994,42000.0
2010-04-26 12:40:00,34.86,34.92,34.79,34.84,45500.0,19.8937,19.928,19.8538,19.8823,45500.0
2010-04-26 12:50:00,34.84,34.85,34.76,34.85,21200.0,19.8823,19.888,19.8367,19.888,21200.0
2010-04-26 13:00:00,34.84,34.85,34.76,34.76,17600.0,19.8823,19.888,19.8367,19.8367,17600.0
2010-04-26 13:10:00,34.76,34.81,34.74,34.77,34900.0,19.8367,19.8652,19.8252,19.8424,34900.0
2010-04-26 13:20:00,34.77,34.79,34.73,34.76,25300.0,19.8424,19.8538,19.8195,19.8367,25300.0
2010-04-26 13:30:00,34.76,34.78,34.71,34.75,63700.0,19.8367,19.8481,19.8081,19.831,63700.0
2010-04-26 13:40:00,34.75,34.77,34.69,34.74,32700.0,19.831,19.8424,19.7967,19.8252,32700.0
2010-04-26 13:50:00,34.73,34.79,34.72,34.76,29500.0,19.8195,19.8538,19.8138,19.8367,29500.0
2010-04-26 14:00:00,34.76,34.81,34.74,34.78,23500.0,19.8367,19.8652,19.8252,19.8481,23500.0
2010-04-26 14:10:00,34.79,34.89,34.78,34.84,35000.0,19.8538,19.9108,19.8481,19.8823,35000.0
2010-04-26 14:20:00,34.84,34.86,34.8,34.83,30200.0,19.8823,19.8937,19.8595,19.8766,30200.0
2010-04-26 14:30:00,34.83,34.87,34.79,34.8,34100.0,19.8766,19.8994,19.8538,19.8595,34100.0
2010-04-26 14:40:00,34.8,34.83,34.79,34.83,32400.0,19.8595,19.8766,19.8538,19.8766,32400.0
2010-04-26 14:50:00,34.84,34.86,34.71,34.71,42500.0,19.8823,19.8937,19.8081,19.8081,42500.0
2010-04-26 15:00:00,34.71,34.8,34.71,34.73,50300.0,19.8081,19.8595,19.8081,19.8195,50300.0
2010-04-26 15:10:00,34.74,34.74,34.63,34.65,88700.0,19.8252,19.8252,19.7625,19.7739,88700.0
2010-04-26 15:20:00,34.64,34.73,34.63,34.66,66800.0,19.7682,19.8195,19.7625,19.7796,66800.0
2010-04-26 15:30:00,34.67,34.74,34.66,34.69,76800.0,19.7853,19.8252,19.7796,19.7967,76800.0
2010-04-26 15:40:00,34.68,34.68,34.58,34.62,96000.0,19.791,19.791,19.7339,19.7568,96000.0
2010-04-26 15:50:00,34.62,34.67,34.59,34.61,139800.0,19.7568,19.7853,19.7396,19.7511,139800.0
2010-04-27 09:30:00,34.41,34.41,34.05,34.18,156000.0,19.6369,19.6369,19.4315,19.5057,156000.0
2010-04-27 09:40:00,34.16,34.36,34.16,34.29,122500.0,19.4943,19.6084,19.4943,19.5684,122500.0
2010-04-27 09:50:00,34.28,34.37,34.2,34.36,86800.0,19.5627,19.6141,19.5171,19.6084,86800.0
2010-04-27 10:00:00,34.37,34.41,34.24,34.4,87000.0,19.6141,19.6369,19.5399,19.6312,87000.0
2010-04-27 10:10:00,34.39,34.59,34.37,34.57,62600.0,19.6255,19.7396,19.6141,19.7282,62600.0
2010-04-27 10:20:00,34.58,34.68,34.5,34.53,87000.0,19.7339,19.791,19.6883,19.7054,87000.0
2010-04-27 10:30:00,34.53,34.78,34.52,34.75,53600.0,19.7054,19.8481,19.6997,19.831,53600.0
2010-04-27 10:40:00,34.77,34.82,34.73,34.75,65100.0,19.8424,19.8709,19.8195,19.831,65100.0
2010-04-27 10:50:00,34.74,34.74,34.59,34.72,74800.0,19.8252,19.8252,19.7396,19.8138,74800.0
2010-04-27 11:00:00,34.72,34.78,34.59,34.6,58400.0,19.8138,19.8481,19.7396,19.7454,58400.0
2010-04-27 11:10:00,34.59,34.59,34.38,34.42,104600.0,19.7396,19.7396,19.6198,19.6426,104600.0
2010-04-27 11:20:00,34.42,34.42,34.07,34.14,187900.0,19.6426,19.6426,19.4429,19.4828,187900.0
2010-04-27 11:30:00,34.13,34.13,33.96,33.99,168500.0,19.4771,19.4771,19.3801,19.3972,168500.0
2010-04-27 11:40:00,34.0,34.07,33.93,33.94,77900.0,19.4029,19.4429,19.363,19.3687,77900.0
2010-04-27 11:50:00,33.94,33.98,33.83,33.89,84900.0,19.3687,19.3915,19.3059,19.3402,84900.0
2010-04-27 12:00:00,33.89,34.04,33.89,33.93,60000.0,19.3402,19.4258,19.3402,19.363,60000.0
2010-04-27 12:10:00,33.93,33.98,33.75,33.82,91500.0,19.363,19.3915,19.2603,19.3002,91500.0
2010-04-27 12:20:00,33.81,33.87,33.72,33.75,60400.0,19.2945,19.3288,19.2432,19.2603,60400.0
2010-04-27 12:30:00,33.75,33.84,33.74,33.82,32000.0,19.2603,19.3116,19.2546,19.3002,32000.0
2010-04-27 12:40:00,33.81,33.93,33.79,33.84,41500.0,19.2945,19.363,19.2831,19.3116,41500.0
2010-04-27 12:50:00,33.84,33.95,33.82,33.9,23300.0,19.3116,19.3744,19.3002,19.3459,23300.0
2010-04-27 13:00:00,33.9,34.06,33.88,34.0,43000.0,19.3459,19.4372,19.3345,19.4029,43000.0
2010-04-27 13:10:00,34.01,34.18,34.0,34.18,37600.0,19.4087,19.5057,19.4029,19.5057,37600.0
2010-04-27 13:20:00,34.19,34.19,34.09,34.17,45800.0,19.5114,19.5114,19.4543,19.5,45800.0
2010-04-27 13:30:00,34.18,34.2,34.02,34.03,48600.0,19.5057,19.5171,19.4144,19.4201,48600.0
2010-04-27 13:40:00,34.02,34.09,33.99,34.04,51300.0,19.4144,19.4543,19.3972,19.4258,51300.0
2010-04-27 13:50:00,34.04,34.09,33.98,34.01,73700.0,19.4258,19.4543,19.3915,19.4087,73700.0
2010-04-27 14:00:00,34.01,34.03,33.86,33.96,103000.0,19.4087,19.4201,19.3231,19.3801,103000.0
2010-04-27 14:10:00,33.95,34.05,33.95,34.01,89300.0,19.3744,19.4315,19.3744,19.4087,89300.0
2010-04-27 14:20:00,34.0,34.05,33.94,33.97,47300.0,19.4029,19.4315,19.3687,19.3858,47300.0
2010-04-27 14:30:00,33.96,34.01,33.9,33.96,37700.0,19.3801,19.4087,19.3459,19.3801,37700.0
2010-04-27 14:40:00,33.97,33.99,33.89,33.9,34100.0,19.3858,19.3972,19.3402,19.3459,34100.0
2010-04-27 14:50:00,33.9,33.91,33.82,33.85,43000.0,19.3459,19.3516,19.3002,19.3173,43000.0
2010-04-27 15:00:00,33.85,33.97,33.8,33.95,84400.0,19.3173,19.3858,19.2888,19.3744,84400.0
2010-04-27 15:10:00,33.95,33.96,33.86,33.92,84000.0,19.3744,19.3801,19.3231,19.3573,84000.0
2010-04-27 15:20:00,33.92,33.93,33.75,33.79,80300.0,19.3573,19.363,19.2603,19.2831,80300.0
2010-04-27 15:30:00,33.8,33.82,33.73,33.81,132700.0,19.2888,19.3002,19.2489,19.2945,132700.0
2010-04-27 15:40:00,33.81,33.81,33.6,33.63,149600.0,19.2945,19.2945,19.1747,19.1918,149600.0
2010-04-27 15:50:00,33.64,33.73,33.6,33.66,323100.0,19.1975,19.2489,19.1747,19.2089,323100.0
2010-04-28 09:30:00,33.83,34.16,33.77,34.0,95400.0,19.3059,19.4943,19.2717,19.4029,95400.0
2010-04-28 09:40:00,34.0,34.1,33.9,34.07,137700.0,19.4029,19.46,19.3459,19.4429,137700.0
2010-04-28 09:50:00,34.07,34.07,33.61,33.82,110500.0,19.4429,19.4429,19.1804,19.3002,110500.0
2010-04-28 10:00:00,33.8,33.84,33.57,33.62,102900.0,19.2888,19.3116,19.1576,19.1861,102900.0
2010-04-28 10:10:00,33.6,33.94,33.54,33.92,78900.0,19.1747,19.3687,19.1404,19.3573,78900.0
2010-04-28 10:20:00,33.92,33.96,33.71,33.86,101300.0,19.3573,19.3801,19.2375,19.3231,101300.0
2010-04-28 10:30:00,33.87,33.94,33.41,33.47,132000.0,19.3288,19.3687,19.0662,19.1005,132000.0
2010-04-28 10:40:00,33.48,33.65,33.42,33.44,107900.0,19.1062,19.2032,19.072,19.0834,107900.0
2010-04-28 10:50:00,33.44,33.58,33.4,33.55,135700.0,19.0834,19.1633,19.0605,19.1461,135700.0
2010-04-28 11:00:00,33.55,33.69,33.52,33.63,119800.0,19.1461,19.226,19.129,19.1918,119800.0
2010-04-28 11:10:00,33.63,33.66,33.51,33.65,102000.0,19.1918,19.2089,19.1233,19.2032,102000.0
2010-04-28 11:20:00,33.66,33.76,33.57,33.59,158400.0,19.2089,19.266,19.1576,19.169,158400.0
2010-04-28 11:30:00,33.6,33.67,33.35,33.51,117200.0,19.1747,19.2146,19.032,19.1233,117200.0
2010-04-28 11:40:00,33.52,33.73,33.47,33.66,126300.0,19.129,19.2489,19.1005,19.2089,126300.0
2010-04-28 11:50:00,33.65,33.74,33.57,33.66,75500.0,19.2032,19.2546,19.1576,19.2089,75500.0
2010-04-28 12:00:00,33.67,33.72,33.43,33.49,58400.0,19.2146,19.2432,19.0777,19.1119,58400.0
2010-04-28 12:10:00,33.5,33.55,33.41,33.55,35800.0,19.1176,19.1461,19.0662,19.1461,35800.0
2010-04-28 12:20:00,33.54,33.75,33.49,33.67,57000.0,19.1404,19.2603,19.1119,19.2146,57000.0
2010-04-28 12:30:00,33.67,33.68,33.52,33.6,32700.0,19.2146,19.2203,19.129,19.1747,32700.0
2010-04-28 12:40:00,33.59,33.72,33.58,33.63,31800.0,19.169,19.2432,19.1633,19.1918,31800.0
2010-04-28 12:50:00,33.64,33.77,33.64,33.7,35600.0,19.1975,19.2717,19.1975,19.2317,35600.0
2010-04-28 13:00:00,33.69,33.71,33.61,33.7,21100.0,19.226,19.2375,19.1804,19.2317,21100.0
2010-04-28 13:10:00,33.7,33.78,33.7,33.77,27900.0,19.2317,19.2774,19.2317,19.2717,27900.0
2010-04-28 13:20:00,33.77,33.78,33.58,33.59,29900.0,19.2717,19.2774,19.1633,19.169,29900.0
2010-04-28 13:30:00,33.6,33.66,33.54,33.65,47900.0,19.1747,19.2089,19.1404,19.2032,47900.0
2010-04-28 13:40:00,33.65,33.65,33.58,33.58,22500.0,19.2032,19.2032,19.1633,19.1633,22500.0
2010-04-28 13:50:00,33.58,33.58,33.54,33.54,19100.0,19.1633,19.1633,19.1404,19.1404,19100.0
2010-04-28 14:00:00,33.55,33.56,33.52,33.52,28700.0,19.1461,19.1518,19.129,19.129,28700.0
2010-04-28 14:10:00,33.52,33.64,33.45,33.46,161100.0,19.129,19.1975,19.0891,19.0948,161100.0
2010-04-28 14:20:00,33.46,33.72,33.42,33.59,161100.0,19.0948,19.2432,19.072,19.169,161100.0
2010-04-28 14:30:00,33.59,33.69,33.45,33.64,155700.0,19.169,19.226,19.0891,19.1975,155700.0
2010-04-28 14:40:00,33.64,33.74,33.57,33.62,75600.0,19.1975,19.2546,19.1576,19.1861,75600.0
2010-04-28 14:50:00,33.61,33.77,33.6,33.7,95600.0,19.1804,19.2717,19.1747,19.2317,95600.0
2010-04-28 15:00:00,33.71,33.83,33.71,33.8,100000.0,19.2375,19.3059,19.2375,19.2888,100000.0
2010-04-28 15:10:00,33.79,33.83,33.71,33.74,74400.0,19.2831,19.3059,19.2375,19.2546,74400.0
2010-04-28 15:20:00,33.74,33.75,33.67,33.69,107000.0,19.2546,19.2603,19.2146,19.226,107000.0
2010-04-28 15:30:00,33.69,33.77,33.61,33.61,153000.0,19.226,19.2717,19.1804,19.1804,153000.0
2010-04-28 15:40:00,33.61,33.61,33.42,33.47,146000.0,19.1804,19.1804,19.072,19.1005,146000.0
2010-04-28 15:50:00,33.47,33.61,33.46,33.59,239600.0,19.1005,19.1804,19.0948,19.169,239600.0
2010-04-29 09:30:00,33.86,34.14,33.75,34.07,199200.0,19.3231,19.4828,19.2603,19.4429,199200.0
2010-04-29 09:40:00,34.04,34.23,34.02,34.04,214500.0,19.4258,19.5342,19.4144,19.4258,214500.0
2010-04-29 09:50:00,34.05,34.22,33.98,34.01,135900.0,19.4315,19.5285,19.3915,19.4087,135900.0
2010-04-29 10:00:00,34.0,34.06,33.89,33.94,130800.0,19.4029,19.4372,19.3402,19.3687,130800.0
2010-04-29 10:10:00,33.93,33.99,33.89,33.96,88700.0,19.363,19.3972,19.3402,19.3801,88700.0
2010-04-29 10:20:00,33.97,34.19,33.96,34.15,115900.0,19.3858,19.5114,19.3801,19.4885,115900.0
2010-04-29 10:30:00,34.15,34.25,34.13,34.24,102400.0,19.4885,19.5456,19.4771,19.5399,102400.0
2010-04-29 10:40:00,34.23,34.29,34.19,34.25,101500.0,19.5342,19.5684,19.5114,19.5456,101500.0
2010-04-29 10:50:00,34.25,34.39,34.24,34.36,114300.0,19.5456,19.6255,19.5399,19.6084,114300.0
2010-04-29 11:00:00,34.36,34.36,34.26,34.32,84200.0,19.6084,19.6084,19.5513,19.5856,84200.0
2010-04-29 11:10:00,34.33,34.37,34.16,34.17,107100.0,19.5913,19.6141,19.4943,19.5,107100.0
2010-04-29 11:20:00,34.18,34.29,34.15,34.28,75600.0,19.5057,19.5684,19.4885,19.5627,75600.0
2010-04-29 11:30:00,34.28,34.34,34.22,34.28,33700.0,19.5627,19.597,19.5285,19.5627,33700.0
2010-04-29 11:40:00,34.28,34.4,34.27,34.34,107600.0,19.5627,19.6312,19.557,19.597,107600.0
2010-04-29 11:50:00,34.34,34.38,34.31,34.32,57700.0,19.597,19.6198,19.5799,19.5856,57700.0
2010-04-29 12:00:00,34.31,34.31,34.13,34.24,126100.0,19.5799,19.5799,19.4771,19.5399,126100.0
2010-04-29 12:10:00,34.24,34.27,34.17,34.22,57600.0,19.5399,19.557,19.5,19.5285,57600.0
2010-04-29 12:20:00,34.22,34.24,34.12,34.24,58100.0,19.5285,19.5399,19.4714,19.5399,58100.0
2010-04-29 12:30:00,34.24,34.24,34.1,34.22,55400.0,19.5399,19.5399,19.46,19.5285,55400.0
2010-04-29 12:40:00,34.22,34.36,34.22,34.26,45100.0,19.5285,19.6084,19.5285,19.5513,45100.0
2010-04-29 12:50:00,34.26,34.3,34.22,34.25,32900.0,19.5513,19.5741,19.5285,19.5456,32900.0
2010-04-29 13:00:00,34.25,34.35,34.24,34.35,40600.0,19.5456,19.6027,19.5399,19.6027,40600.0
2010-04-29 13:10:00,34.35,34.37,34.21,34.24,46400.0,19.6027,19.6141,19.5228,19.5399,46400.0
2010-04-29 13:20:00,34.24,34.33,34.22,34.22,26800.0,19.5399,19.5913,19.5285,19.5285,26800.0
2010-04-29 13:30:00,34.23,34.39,34.22,34.38,37700.0,19.5342,19.6255,19.5285,19.6198,37700.0
2010-04-29 13:40:00,34.38,34.45,34.36,34.38,51300.0,19.6198,19.6598,19.6084,19.6198,51300.0
2010-04-29 13:50:00,34.37,34.42,34.28,34.41,35100.0,19.6141,19.6426,19.5627,19.6369,35100.0
2010-04-29 14:00:00,34.41,34.42,34.34,34.4,41700.0,19.6369,19.6426,19.597,19.6312,41700.0
2010-04-29 14:10:00,34.4,34.48,34.36,34.44,101700.0,19.6312,19.6769,19.6084,19.654,101700.0
2010-04-29 14:20:00,34.44,34.44,34.39,34.44,38000.0,19.654,19.654,19.6255,19.654,38000.0
2010-04-29 14:30:00,34.44,34.54,34.43,34.47,76700.0,19.654,19.7111,19.6483,19.6712,76700.0
2010-04-29 14:40:00,34.48,34.63,34.44,34.62,80000.0,19.6769,19.7625,19.654,19.7568,80000.0
2010-04-29 14:50:00,34.61,34.62,34.49,34.55,101600.0,19.7511,19.7568,19.6826,19.7168,101600.0
2010-04-29 15:00:00,34.56,34.68,34.49,34.68,140500.0,19.7225,19.791,19.6826,19.791,140500.0
2010-04-29 15:10:00,34.68,34.7,34.63,34.65,102500.0,19.791,19.8024,19.7625,19.7739,102500.0
2010-04-29 15:20:00,34.65,34.72,34.58,34.67,104400.0,19.7739,19.8138,19.7339,19.7853,104400.0
2010-04-29 15:30:00,34.67,34.72,34.59,34.64,132300.0,19.7853,19.8138,19.7396,19.7682,132300.0
2010-04-29 15:40:00,34.64,34.69,34.59,34.69,247300.0,19.7682,19.7967,19.7396,19.7967,247300.0
2010-04-29 15:50:00,34.69,34.78,34.66,34.7,490000.0,19.7967,19.8481,19.7796,19.8024,490000.0
2010-04-30 09:30:00,35.68,35.75,35.33,35.49,439600.0,20.3617,20.4016,20.1619,20.2533,439600.0
2010-04-30 09:40:00,35.49,36.05,35.32,36.05,343900.0,20.2533,20.5728,20.1562,20.5728,343900.0
2010-04-30 09:50:00,36.05,36.07,35.75,35.95,366800.0,20.5728,20.5842,20.4016,20.5158,366800.0
2010-04-30 10:00:00,35.95,35.96,35.34,35.42,363500.0,20.5158,20.5215,20.1677,20.2133,363500.0
2010-04-30 10:10:00,35.42,35.55,35.36,35.45,138900.0,20.2133,20.2875,20.1791,20.2304,138900.0
2010-04-30 10:20:00,35.46,35.67,35.44,35.48,209400.0,20.2361,20.356,20.2247,20.2475,209400.0
2010-04-30 10:30:00,35.47,35.5,35.37,35.41,124800.0,20.2418,20.259,20.1848,20.2076,124800.0
2010-04-30 10:40:00,35.4,35.75,35.4,35.68,211600.0,20.2019,20.4016,20.2019,20.3617,211600.0
2010-04-30 10:50:00,35.67,35.77,35.6,35.72,202700.0,20.356,20.413,20.316,20.3845,202700.0
2010-04-30 11:00:00,35.72,35.89,35.71,35.78,194500.0,20.3845,20.4815,20.3788,20.4187,194500.0
2010-04-30 11:10:00,35.78,35.89,35.78,35.88,121100.0,20.4187,20.4815,20.4187,20.4758,121100.0
2010-04-30 11:20:00,35.87,35.88,35.78,35.78,89300.0,20.4701,20.4758,20.4187,20.4187,89300.0
2010-04-30 11:30:00,35.77,35.78,35.6,35.62,175900.0,20.413,20.4187,20.316,20.3274,175900.0
2010-04-30 11:40:00,35.61,35.67,35.61,35.62,115700.0,20.3217,20.356,20.3217,20.3274,115700.0
2010-04-30 11:50:00,35.62,35.62,35.54,35.54,53700.0,20.3274,20.3274,20.2818,20.2818,53700.0
2010-04-30 12:00:00,35.54,35.55,35.4,35.4,157800.0,20.2818,20.2875,20.2019,20.2019,157800.0
2010-04-30 12:10:00,35.4,35.41,35.08,35.08,165000.0,20.2019,20.2076,20.0193,20.0193,165000.0
2010-04-30 12:20:00,35.07,35.09,34.88,34.91,150200.0,20.0136,20.025,19.9051,19.9223,150200.0
2010-04-30 12:30:00,34.9,35.06,34.89,34.93,118100.0,19.9166,20.0079,19.9108,19.9337,118100.0
2010-04-30 12:40:00,34.91,35.0,34.91,34.99,76400.0,19.9223,19.9736,19.9223,19.9679,76400.0
2010-04-30 12:50:00,34.98,34.98,34.62,34.62,126500.0,19.9622,19.9622,19.7568,19.7568,126500.0
2010-04-30 13:00:00,34.62,34.73,34.51,34.59,118600.0,19.7568,19.8195,19.694,19.7396,118600.0
2010-04-30 13:10:00,34.58,34.82,34.52,34.82,91600.0,19.7339,19.8709,19.6997,19.8709,91600.0
2010-04-30 13:20:00,34.82,34.86,34.78,34.8,65700.0,19.8709,19.8937,19.8481,19.8595,65700.0
2010-04-30 13:30:00,34.8,34.99,34.79,34.98,70600.0,19.8595,19.9679,19.8538,19.9622,70600.0
2010-04-30 13:40:00,34.97,35.03,34.95,34.97,54400.0,19.9565,19.9907,19.9451,19.9565,54400.0
2010-04-30 13:50:00,34.97,34.98,34.82,34.82,30300.0,19.9565,19.9622,19.8709,19.8709,30300.0
2010-04-30 14:00:00,34.81,34.81,34.67,34.71,59200.0,19.8652,19.8652,19.7853,19.8081,59200.0
2010-04-30 14:10:00,34.7,34.71,34.66,34.7,20000.0,19.8024,19.8081,19.7796,19.8024,20000.0
2010-04-30 14:20:00,34.7,34.73,34.63,34.65,45700.0,19.8024,19.8195,19.7625,19.7739,45700.0
2010-04-30 14:30:00,34.64,34.65,34.52,34.53,57800.0,19.7682,19.7739,19.6997,19.7054,57800.0
2010-04-30 14:40:00,34.52,34.58,34.51,34.57,48600.0,19.6997,19.7339,19.694,19.7282,48600.0
2010-04-30 14:50:00,34.56,34.62,34.52,34.52,66500.0,19.7225,19.7568,19.6997,19.6997,66500.0
2010-04-30 15:00:00,34.53,34.58,34.49,34.5,69600.0,19.7054,19.7339,19.6826,19.6883,69600.0
2010-04-30 15:10:00,34.49,34.58,34.36,34.37,229600.0,19.6826,19.7339,19.6084,19.6141,229600.0
2010-04-30 15:20:00,34.36,34.4,34.26,34.3,203200.0,19.6084,19.6312,19.5513,19.5741,203200.0
2010-04-30 15:30:00,34.29,34.37,34.28,34.35,155300.0,19.5684,19.6141,19.5627,19.6027,155300.0
2010-04-30 15:40:00,34.35,34.38,34.3,34.32,271800.0,19.6027,19.6198,19.5741,19.5856,271800.0
2010-04-30 15:50:00,34.33,34.33,34.04,34.04,947400.0,19.5913,19.5913,19.4258,19.4258,947400.0
2010-05-03 09:30:00,34.37,34.99,34.26,34.65,206900.0,19.6141,19.9679,19.5513,19.7739,206900.0
2010-05-03 09:40:00,34.65,34.76,34.52,34.52,129800.0,19.7739,19.8367,19.6997,19.6997,129800.0
2010-05-03 09:50:00,34.52,34.78,34.52,34.6,170700.0,19.6997,19.8481,19.6997,19.7454,170700.0
2010-05-03 10:00:00,34.6,34.63,34.39,34.51,145600.0,19.7454,19.7625,19.6255,19.694,145600.0
2010-05-03 10:10:00,34.51,34.73,34.51,34.65,86000.0,19.694,19.8195,19.694,19.7739,86000.0
2010-05-03 10:20:00,34.65,34.7,34.58,34.66,55200.0,19.7739,19.8024,19.7339,19.7796,55200.0
2010-05-03 10:30:00,34.66,34.67,34.56,34.64,95000.0,19.7796,19.7853,19.7225,19.7682,95000.0
2010-05-03 10:40:00,34.64,34.7,34.57,34.63,74800.0,19.7682,19.8024,19.7282,19.7625,74800.0
2010-05-03 10:50:00,34.64,34.77,34.56,34.77,174200.0,19.7682,19.8424,19.7225,19.8424,174200.0
2010-05-03 11:00:00,34.76,34.83,34.73,34.75,86100.0,19.8367,19.8766,19.8195,19.831,86100.0
2010-05-03 11:10:00,34.75,34.92,34.75,34.88,49000.0,19.831,19.928,19.831,19.9051,49000.0
2010-05-03 11:20:00,34.89,34.94,34.86,34.92,100100.0,19.9108,19.9394,19.8937,19.928,100100.0
2010-05-03 11:30:00,34.93,35.03,34.9,34.97,75600.0,19.9337,19.9907,19.9166,19.9565,75600.0
2010-05-03 11:40:00,34.97,35.05,34.89,35.01,146700.0,19.9565,20.0022,19.9108,19.9793,146700.0
2010-05-03 11:50:00,35.02,35.24,34.99,35.18,158000.0,19.985,20.1106,19.9679,20.0763,158000.0
2010-05-03 12:00:00,35.18,35.19,35.0,35.05,99300.0,20.0763,20.082,19.9736,20.0022,99300.0
2010-05-03 12:10:00,35.05,35.22,35.05,35.22,137100.0,20.0022,20.0992,20.0022,20.0992,137100.0
2010-05-03 12:20:00,35.23,35.34,35.21,35.31,105100.0,20.1049,20.1677,20.0935,20.1505,105100.0
2010-05-03 12:30:00,35.3,35.44,35.29,35.4,77500.0,20.1448,20.2247,20.1391,20.2019,77500.0
2010-05-03 12:40:00,35.4,35.46,35.32,35.32,56400.0,20.2019,20.2361,20.1562,20.1562,56400.0
2010-05-03 12:50:00,35.32,35.5,35.32,35.5,60200.0,20.1562,20.259,20.1562,20.259,60200.0
2010-05-03 13:00:00,35.49,35.49,35.39,35.41,79600.0,20.2533,20.2533,20.1962,20.2076,79600.0
2010-05-03 13:10:00,35.4,35.44,35.39,35.42,59300.0,20.2019,20.2247,20.1962,20.2133,59300.0
2010-05-03 13:20:00,35.43,35.43,35.32,35.32,58700.0,20.219,20.219,20.1562,20.1562,58700.0
2010-05-03 13:30:00,35.32,35.45,35.31,35.44,38300.0,20.1562,20.2304,20.1505,20.2247,38300.0
2010-05-03 13:40:00,35.43,35.47,35.39,35.4,36400.0,20.219,20.2418,20.1962,20.2019,36400.0
2010-05-03 13:50:00,35.4,35.42,35.34,35.37,42000.0,20.2019,20.2133,20.1677,20.1848,42000.0
2010-05-03 14:00:00,35.38,35.39,35.32,35.35,55900.0,20.1905,20.1962,20.1562,20.1734,55900.0
2010-05-03 14:10:00,35.36,35.42,35.31,35.37,115900.0,20.1791,20.2133,20.1505,20.1848,115900.0
2010-05-03 14:20:00,35.38,35.42,35.34,35.41,74800.0,20.1905,20.2133,20.1677,20.2076,74800.0
2010-05-03 14:30:00,35.41,35.41,35.34,35.36,66700.0,20.2076,20.2076,20.1677,20.1791,66700.0
2010-05-03 14:40:00,35.37,35.39,35.3,35.3,98500.0,20.1848,20.1962,20.1448,20.1448,98500.0
2010-05-03 14:50:00,35.31,35.34,35.29,35.32,351100.0,20.1505,20.1677,20.1391,20.1562,351100.0
2010-05-03 15:00:00,35.32,35.32,35.25,35.28,98100.0,20.1562,20.1562,20.1163,20.1334,98100.0
2010-05-03 15:10:00,35.27,35.31,35.22,35.26,99400.0,20.1277,20.1505,20.0992,20.122,99400.0
2010-05-03 15:20:00,35.26,35.3,35.19,35.2,99600.0,20.122,20.1448,20.082,20.0878,99600.0
2010-05-03 15:30:00,35.19,35.29,35.17,35.23,106600.0,20.082,20.1391,20.0706,20.1049,106600.0
2010-05-03 15:40:00,35.22,35.25,35.18,35.23,119900.0,20.0992,20.1163,20.0763,20.1049,119900.0
2010-05-03 15:50:00,35.23,35.33,35.22,35.31,495100.0,20.1049,20.1619,20.0992,20.1505,495100.0
2010-05-04 09:30:00,34.95,34.98,34.13,34.2,246100.0,19.9451,19.9622,19.4771,19.5171,246100.0
2010-05-04 09:40:00,34.2,34.27,33.89,34.03,325100.0,19.5171,19.557,19.3402,19.4201,325100.0
2010-05-04 09:50:00,34.03,34.23,34.0,34.14,145900.0,19.4201,19.5342,19.4029,19.4828,145900.0
2010-05-04 10:00:00,34.14,34.17,34.05,34.06,159400.0,19.4828,19.5,19.4315,19.4372,159400.0
2010-05-04 10:10:00,34.06,34.11,33.9,34.01,132500.0,19.4372,19.4657,19.3459,19.4087,132500.0
2010-05-04 10:20:00,34.0,34.19,34.0,34.07,98500.0,19.4029,19.5114,19.4029,19.4429,98500.0
2010-05-04 10:30:00,34.06,34.07,33.85,33.87,188400.0,19.4372,19.4429,19.3173,19.3288,188400.0
2010-05-04 10:40:00,33.87,33.91,33.84,33.85,102900.0,19.3288,19.3516,19.3116,19.3173,102900.0
2010-05-04 10:50:00,33.85,34.0,33.83,33.88,134100.0,19.3173,19.4029,19.3059,19.3345,134100.0
2010-05-04 11:00:00,33.87,33.89,33.66,33.72,225000.0,19.3288,19.3402,19.2089,19.2432,225000.0
2010-05-04 11:10:00,33.7,33.75,33.66,33.69,59000.0,19.2317,19.2603,19.2089,19.226,59000.0
2010-05-04 11:20:00,33.69,33.72,33.62,33.68,152700.0,19.226,19.2432,19.1861,19.2203,152700.0
2010-05-04 11:30:00,33.68,33.83,33.67,33.82,87800.0,19.2203,19.3059,19.2146,19.3002,87800.0
2010-05-04 11:40:00,33.83,33.88,33.74,33.74,66600.0,19.3059,19.3345,19.2546,19.2546,66600.0
2010-05-04 11:50:00,33.74,33.77,33.7,33.77,71900.0,19.2546,19.2717,19.2317,19.2717,71900.0
2010-05-04 12:00:00,33.77,33.77,33.5,33.52,153000.0,19.2717,19.2717,19.1176,19.129,153000.0
2010-05-04 12:10:00,33.52,33.52,33.35,33.37,95400.0,19.129,19.129,19.032,19.0434,95400.0
2010-05-04 12:20:00,33.36,33.38,33.25,33.26,158200.0,19.0377,19.0491,18.9749,18.9806,158200.0
2010-05-04 12:30:00,33.26,33.36,33.2,33.36,102400.0,18.9806,19.0377,18.9464,19.0377,102400.0
2010-05-04 12:40:00,33.35,33.49,33.3,33.48,135600.0,19.032,19.1119,19.0035,19.1062,135600.0
2010-05-04 12:50:00,33.48,33.53,33.46,33.51,119500.0,19.1062,19.1347,19.0948,19.1233,119500.0
2010-05-04 13:00:00,33.52,33.53,33.39,33.45,239200.0,19.129,19.1347,19.0548,19.0891,239200.0
2010-05-04 13:10:00,33.46,33.49,33.39,33.46,57300.0,19.0948,19.1119,19.0548,19.0948,57300.0
2010-05-04 13:20:00,33.44,33.48,33.23,33.25,290500.0,19.0834,19.1062,18.9635,18.9749,290500.0
2010-05-04 13:30:00,33.24,33.34,33.24,33.33,182300.0,18.9692,19.0263,18.9692,19.0206,182300.0
2010-05-04 13:40:00,33.34,33.43,33.28,33.42,213500.0,19.0263,19.0777,18.9921,19.072,213500.0
2010-05-04 13:50:00,33.42,33.45,33.36,33.45,63500.0,19.072,19.0891,19.0377,19.0891,63500.0
2010-05-04 14:00:00,33.45,33.53,33.39,33.51,104700.0,19.0891,19.1347,19.0548,19.1233,104700.0
2010-05-04 14:10:00,33.53,33.65,33.52,33.57,134100.0,19.1347,19.2032,19.129,19.1576,134100.0
2010-05-04 14:20:00,33.58,33.63,33.52,33.6,118000.0,19.1633,19.1918,19.129,19.1747,118000.0
2010-05-04 14:30:00,33.61,33.73,33.59,33.6,161800.0,19.1804,19.2489,19.169,19.1747,161800.0
2010-05-04 14:40:00,33.61,33.72,33.56,33.58,124800.0,19.1804,19.2432,19.1518,19.1633,124800.0
2010-05-04 14:50:00,33.58,33.74,33.58,33.68,171700.0,19.1633,19.2546,19.1633,19.2203,171700.0
2010-05-04 15:00:00,33.68,33.83,33.56,33.82,280800.0,19.2203,19.3059,19.1518,19.3002,280800.0
2010-05-04 15:10:00,33.82,34.09,33.81,34.05,296400.0,19.3002,19.4543,19.2945,19.4315,296400.0
2010-05-04 15:20:00,34.05,34.07,33.91,33.92,160000.0,19.4315,19.4429,19.3516,19.3573,160000.0
2010-05-04 15:30:00,33.91,33.95,33.83,33.84,233700.0,19.3516,19.3744,19.3059,19.3116,233700.0
2010-05-04 15:40:00,33.85,33.86,33.71,33.78,279200.0,19.3173,19.3231,19.2375,19.2774,279200.0
2010-05-04 15:50:00,33.78,33.96,33.76,33.89,452500.0,19.2774,19.3801,19.266,19.3402,452500.0
2010-05-05 09:30:00,33.67,34.78,33.13,33.13,323500.0,19.2146,19.8481,18.9065,18.9065,323500.0
2010-05-05 09:40:00,33.15,34.0,33.15,33.95,207200.0,18.9179,19.4029,18.9179,19.3744,207200.0
2010-05-05 09:50:00,33.95,34.0,33.62,33.93,239400.0,19.3744,19.4029,19.1861,19.363,239400.0
2010-05-05 10:00:00,33.91,34.2,33.69,33.76,334800.0,19.3516,19.5171,19.226,19.266,334800.0
2010-05-05 10:10:00,33.76,33.81,33.37,33.48,279800.0,19.266,19.2945,19.0434,19.1062,279800.0
2010-05-05 10:20:00,33.48,33.56,33.34,33.38,143200.0,19.1062,19.1518,19.0263,19.0491,143200.0
2010-05-05 10:30:00,33.39,33.58,33.36,33.42,74100.0,19.0548,19.1633,19.0377,19.072,74100.0
2010-05-05 10:40:00,33.42,33.75,33.39,33.7,102500.0,19.072,19.2603,19.0548,19.2317,102500.0
2010-05-05 10:50:00,33.7,33.88,33.67,33.86,72200.0,19.2317,19.3345,19.2146,19.3231,72200.0
2010-05-05 11:00:00,33.86,33.87,33.55,33.58,97600.0,19.3231,19.3288,19.1461,19.1633,97600.0
2010-05-05 11:10:00,33.58,33.7,33.53,33.63,52900.0,19.1633,19.2317,19.1347,19.1918,52900.0
2010-05-05 11:20:00,33.65,33.79,33.65,33.68,61500.0,19.2032,19.2831,19.2032,19.2203,61500.0
2010-05-05 11:30:00,33.67,33.79,33.63,33.78,56100.0,19.2146,19.2831,19.1918,19.2774,56100.0
2010-05-05 11:40:00,33.78,33.84,33.72,33.81,67000.0,19.2774,19.3116,19.2432,19.2945,67000.0
2010-05-05 11:50:00,33.82,33.85,33.73,33.82,49100.0,19.3002,19.3173,19.2489,19.3002,49100.0
2010-05-05 12:00:00,33.82,33.83,33.64,33.67,38700.0,19.3002,19.3059,19.1975,19.2146,38700.0
2010-05-05 12:10:00,33.67,33.68,33.45,33.47,47700.0,19.2146,19.2203,19.0891,19.1005,47700.0
2010-05-05 12:20:00,33.47,33.47,33.25,33.26,101400.0,19.1005,19.1005,18.9749,18.9806,101400.0
2010-05-05 12:30:00,33.27,33.35,33.26,33.3,47600.0,18.9864,19.032,18.9806,19.0035,47600.0
2010-05-05 12:40:00,33.3,33.31,33.16,33.29,53000.0,19.0035,19.0092,18.9236,18.9978,53000.0
2010-05-05 12:50:00,33.3,33.32,33.26,33.26,48800.0,19.0035,19.0149,18.9806,18.9806,48800.0
2010-05-05 13:00:00,33.28,33.34,33.15,33.31,89900.0,18.9921,19.0263,18.9179,19.0092,89900.0
2010-05-05 13:10:00,33.31,33.32,33.17,33.26,73700.0,19.0092,19.0149,18.9293,18.9806,73700.0
2010-05-05 13:20:00,33.26,33.39,33.26,33.3,63200.0,18.9806,19.0548,18.9806,19.0035,63200.0
2010-05-05 13:30:00,33.3,33.39,33.29,33.38,78700.0,19.0035,19.0548,18.9978,19.0491,78700.0
2010-05-05 13:40:00,33.38,33.39,33.19,33.26,106800.0,19.0491,19.0548,18.9407,18.9806,106800.0
2010-05-05 13:50:00,33.26,33.26,33.08,33.08,102300.0,18.9806,18.9806,18.8779,18.8779,102300.0
2010-05-05 14:00:00,33.08,33.16,33.02,33.12,105500.0,18.8779,18.9236,18.8437,18.9008,105500.0
2010-05-05 14:10:00,33.11,33.11,32.98,33.06,74400.0,18.895,18.895,18.8209,18.8665,74400.0
2010-05-05 14:20:00,33.07,33.07,32.96,32.98,113500.0,18.8722,18.8722,18.8094,18.8209,113500.0
2010-05-05 14:30:00,32.98,32.98,32.81,32.82,178000.0,18.8209,18.8209,18.7238,18.7296,178000.0
2010-05-05 14:40:00,32.83,32.84,32.74,32.75,163600.0,18.7353,18.741,18.6839,18.6896,163600.0
2010-05-05 14:50:00,32.75,32.95,32.69,32.89,151800.0,18.6896,18.8037,18.6554,18.7695,151800.0
2010-05-05 15:00:00,32.9,32.99,32.88,32.99,75200.0,18.7752,18.8266,18.7638,18.8266,75200.0
2010-05-05 15:10:00,32.99,33.0,32.87,32.87,79900.0,18.8266,18.8323,18.7581,18.7581,79900.0
2010-05-05 15:20:00,32.88,33.07,32.87,32.98,88400.0,18.7638,18.8722,18.7581,18.8209,88400.0
2010-05-05 15:30:00,32.98,33.01,32.84,32.92,137600.0,18.8209,18.838,18.741,18.7866,137600.0
2010-05-05 15:40:00,32.93,33.03,32.92,32.94,194700.0,18.7923,18.8494,18.7866,18.798,194700.0
2010-05-05 15:50:00,32.94,33.06,32.94,33.02,337700.0,18.798,18.8665,18.798,18.8437,337700.0
2010-05-06 09:30:00,32.9,33.42,32.86,33.18,160300.0,18.7752,19.072,18.7524,18.935,160300.0
2010-05-06 09:40:00,33.21,33.31,32.93,33.0,157800.0,18.9521,19.0092,18.7923,18.8323,157800.0
2010-05-06 09:50:00,33.01,33.22,32.94,33.19,130800.0,18.838,18.9578,18.798,18.9407,130800.0
2010-05-06 10:00:00,33.21,33.3,32.96,33.01,263500.0,18.9521,19.0035,18.8094,18.838,263500.0
2010-05-06 10:10:00,33.02,33.04,32.9,33.03,152900.0,18.8437,18.8551,18.7752,18.8494,152900.0
2010-05-06 10:20:00,33.02,33.04,32.77,32.78,161100.0,18.8437,18.8551,18.701,18.7067,161100.0
2010-05-06 10:30:00,32.78,32.78,32.6,32.74,345200.0,18.7067,18.7067,18.604,18.6839,345200.0
2010-05-06 10:40:00,32.74,32.81,32.37,32.47,328900.0,18.6839,18.7238,18.4727,18.5298,328900.0
2010-05-06 10:50:00,32.47,32.51,32.29,32.4,145300.0,18.5298,18.5526,18.4271,18.4899,145300.0
2010-05-06 11:00:00,32.41,32.43,32.33,32.38,142300.0,18.4956,18.507,18.4499,18.4785,142300.0
2010-05-06 11:10:00,32.38,32.4,32.05,32.21,274000.0,18.4785,18.4899,18.2901,18.3814,274000.0
2010-05-06 11:20:00,32.2,32.53,32.2,32.5,177900.0,18.3757,18.5641,18.3757,18.5469,177900.0
2010-05-06 11:30:00,32.5,32.52,32.38,32.42,138000.0,18.5469,18.5583,18.4785,18.5013,138000.0
2010-05-06 11:40:00,32.43,32.44,32.2,32.26,125600.0,18.507,18.5127,18.3757,18.41,125600.0
2010-05-06 11:50:00,32.26,32.53,32.24,32.52,85400.0,18.41,18.5641,18.3986,18.5583,85400.0
2010-05-06 12:00:00,32.53,32.65,32.43,32.46,114700.0,18.5641,18.6325,18.507,18.5241,114700.0
2010-05-06 12:10:00,32.45,32.74,32.45,32.63,112800.0,18.5184,18.6839,18.5184,18.6211,112800.0
2010-05-06 12:20:00,32.64,32.68,32.52,32.62,48300.0,18.6268,18.6497,18.5583,18.6154,48300.0
2010-05-06 12:30:00,32.6,32.68,32.46,32.47,59200.0,18.604,18.6497,18.5241,18.5298,59200.0
2010-05-06 12:40:00,32.48,32.52,32.35,32.4,55600.0,18.5355,18.5583,18.4613,18.4899,55600.0
2010-05-06 12:50:00,32.4,32.47,32.35,32.42,42100.0,18.4899,18.5298,18.4613,18.5013,42100.0
2010-05-06 13:00:00,32.42,32.45,32.33,32.38,60100.0,18.5013,18.5184,18.4499,18.4785,60100.0
2010-05-06 13:10:00,32.37,32.38,32.18,32.21,85800.0,18.4727,18.4785,18.3643,18.3814,85800.0
2010-05-06 13:20:00,32.21,32.24,32.06,32.12,94500.0,18.3814,18.3986,18.2958,18.3301,94500.0
2010-05-06 13:30:00,32.13,32.2,32.05,32.07,68900.0,18.3358,18.3757,18.2901,18.3015,68900.0
2010-05-06 13:40:00,32.07,32.17,31.98,32.13,113500.0,18.3015,18.3586,18.2502,18.3358,113500.0
2010-05-06 13:50:00,32.12,32.18,32.01,32.08,59900.0,18.3301,18.3643,18.2673,18.3073,59900.0
2010-05-06 14:00:00,32.09,32.16,31.9,31.91,122200.0,18.313,18.3529,18.2045,18.2102,122200.0
2010-05-06 14:10:00,31.91,31.92,31.55,31.57,184100.0,18.2102,18.2159,18.0048,18.0162,184100.0
2010-05-06 14:20:00,31.57,31.78,31.33,31.57,281500.0,18.0162,18.136,17.8792,18.0162,281500.0
2010-05-06 14:30:00,31.56,31.64,31.11,31.13,212800.0,18.0105,18.0562,17.7537,17.7651,212800.0
2010-05-06 14:40:00,31.13,31.27,29.97,30.73,330000.0,17.7651,17.845,17.1031,17.5368,330000.0
2010-05-06 14:50:00,30.69,35.0,30.64,31.73,242200.0,17.514,19.9736,17.4855,18.1075,242200.0
2010-05-06 15:00:00,31.73,32.4,31.37,32.34,145400.0,18.1075,18.4899,17.9021,18.4556,145400.0
2010-05-06 15:10:00,32.3,32.35,31.52,31.56,151200.0,18.4328,18.4613,17.9877,18.0105,151200.0
2010-05-06 15:20:00,31.53,31.75,31.2,31.74,253300.0,17.9934,18.1189,17.8051,18.1132,253300.0
2010-05-06 15:30:00,31.73,32.13,31.7,31.9,193000.0,18.1075,18.3358,18.0904,18.2045,193000.0
2010-05-06 15:40:00,31.9,32.33,31.82,32.29,170900.0,18.2045,18.4499,18.1589,18.4271,170900.0
2010-05-06 15:50:00,32.28,32.29,31.9,31.92,226700.0,18.4214,18.4271,18.2045,18.2159,226700.0
2010-05-07 09:30:00,31.68,31.98,31.16,31.98,190700.0,18.079,18.2502,17.7822,18.2502,190700.0
2010-05-07 09:40:00,31.98,32.2,31.76,31.81,212900.0,18.2502,18.3757,18.1246,18.1532,212900.0
2010-05-07 09:50:00,31.81,32.02,31.31,31.4,138900.0,18.1532,18.273,17.8678,17.9192,138900.0
2010-05-07 10:00:00,31.36,31.42,30.89,31.17,409700.0,17.8964,17.9306,17.6281,17.7879,409700.0
2010-05-07 10:10:00,31.14,31.36,30.92,30.98,267700.0,17.7708,17.8964,17.6453,17.6795,267700.0
2010-05-07 10:20:00,30.98,31.12,30.25,30.62,237500.0,17.6795,17.7594,17.2629,17.4741,237500.0
2010-05-07 10:30:00,30.66,31.21,30.51,31.11,298500.0,17.4969,17.8108,17.4113,17.7537,298500.0
2010-05-07 10:40:00,31.09,31.25,30.7,31.09,201700.0,17.7423,17.8336,17.5197,17.7423,201700.0
2010-05-07 10:50:00,31.1,31.39,30.93,31.06,124400.0,17.748,17.9135,17.651,17.7252,124400.0
2010-05-07 11:00:00,31.07,31.51,31.05,31.48,159900.0,17.7309,17.982,17.7195,17.9648,159900.0
2010-05-07 11:10:00,31.47,32.07,31.47,31.65,214600.0,17.9591,18.3015,17.9591,18.0619,214600.0
2010-05-07 11:20:00,31.65,31.76,31.27,31.3,167800.0,18.0619,18.1246,17.845,17.8621,167800.0
2010-05-07 11:30:00,31.29,31.41,30.99,31.28,181400.0,17.8564,17.9249,17.6852,17.8507,181400.0
2010-05-07 11:40:00,31.25,31.76,31.25,31.67,74800.0,17.8336,18.1246,17.8336,18.0733,74800.0
2010-05-07 11:50:00,31.68,31.68,31.39,31.55,75100.0,18.079,18.079,17.9135,18.0048,75100.0
2010-05-07 12:00:00,31.56,31.81,31.38,31.77,77500.0,18.0105,18.1532,17.9078,18.1303,77500.0
2010-05-07 12:10:00,31.77,32.0,31.72,31.98,151000.0,18.1303,18.2616,18.1018,18.2502,151000.0
2010-05-07 12:20:00,31.98,31.99,31.56,31.7,146700.0,18.2502,18.2559,18.0105,18.0904,146700.0
2010-05-07 12:30:00,31.71,31.74,31.48,31.61,70600.0,18.0961,18.1132,17.9648,18.039,70600.0
2010-05-07 12:40:00,31.61,31.77,31.53,31.58,53500.0,18.039,18.1303,17.9934,18.0219,53500.0
2010-05-07 12:50:00,31.6,31.76,31.48,31.5,44000.0,18.0333,18.1246,17.9648,17.9763,44000.0
2010-05-07 13:00:00,31.5,31.64,31.31,31.33,60500.0,17.9763,18.0562,17.8678,17.8792,60500.0
2010-05-07 13:10:00,31.33,31.57,31.22,31.42,87400.0,17.8792,18.0162,17.8165,17.9306,87400.0
2010-05-07 13:20:00,31.46,31.46,31.34,31.36,52600.0,17.9534,17.9534,17.885,17.8964,52600.0
2010-05-07 13:30:00,31.37,31.65,31.35,31.59,42600.0,17.9021,18.0619,17.8907,18.0276,42600.0
2010-05-07 13:40:00,31.6,31.78,31.6,31.72,39900.0,18.0333,18.136,18.0333,18.1018,39900.0
2010-05-07 13:50:00,31.72,31.72,31.47,31.49,43600.0,18.1018,18.1018,17.9591,17.9706,43600.0
2010-05-07 14:00:00,31.5,31.62,31.33,31.36,67700.0,17.9763,18.0447,17.8792,17.8964,67700.0
2010-05-07 14:10:00,31.37,31.41,31.24,31.38,47600.0,17.9021,17.9249,17.8279,17.9078,47600.0
2010-05-07 14:20:00,31.39,31.42,31.17,31.19,61500.0,17.9135,17.9306,17.7879,17.7994,61500.0
2010-05-07 14:30:00,31.18,31.36,31.18,31.32,50500.0,17.7936,17.8964,17.7936,17.8735,50500.0
2010-05-07 14:40:00,31.31,31.47,31.2,31.23,90100.0,17.8678,17.9591,17.8051,17.8222,90100.0
2010-05-07 14:50:00,31.22,31.26,31.1,31.22,103700.0,17.8165,17.8393,17.748,17.8165,103700.0
2010-05-07 15:00:00,31.22,31.28,30.98,30.99,104600.0,17.8165,17.8507,17.6795,17.6852,104600.0
2010-05-07 15:10:00,30.99,31.17,30.9,31.15,116000.0,17.6852,17.7879,17.6339,17.7765,116000.0
2010-05-07 15:20:00,31.15,31.25,31.06,31.1,85300.0,17.7765,17.8336,17.7252,17.748,85300.0
2010-05-07 15:30:00,31.11,31.16,30.97,31.05,139900.0,17.7537,17.7822,17.6738,17.7195,139900.0
2010-05-07 15:40:00,31.05,31.36,31.05,31.19,193400.0,17.7195,17.8964,17.7195,17.7994,193400.0
2010-05-07 15:50:00,31.19,31.24,31.08,31.14,345600.0,17.7994,17.8279,17.7366,17.7708,345600.0
2010-05-10 09:30:00,32.39,32.74,32.15,32.46,234900.0,18.4842,18.6839,18.3472,18.5241,234900.0
2010-05-10 09:40:00,32.49,32.93,32.34,32.93,239500.0,18.5412,18.7923,18.4556,18.7923,239500.0
2010-05-10 09:50:00,32.92,32.96,32.43,32.58,200800.0,18.7866,18.8094,18.507,18.5926,200800.0
2010-05-10 10:00:00,32.6,32.66,32.3,32.35,216300.0,18.604,18.6382,18.4328,18.4613,216300.0
2010-05-10 10:10:00,32.35,32.45,32.24,32.31,155500.0,18.4613,18.5184,18.3986,18.4385,155500.0
2010-05-10 10:20:00,32.31,32.37,31.99,31.99,140600.0,18.4385,18.4727,18.2559,18.2559,140600.0
2010-05-10 10:30:00,32.0,32.22,32.0,32.21,130300.0,18.2616,18.3871,18.2616,18.3814,130300.0
2010-05-10 10:40:00,32.21,32.26,32.11,32.19,61600.0,18.3814,18.41,18.3244,18.37,61600.0
2010-05-10 10:50:00,32.19,32.25,32.13,32.25,74800.0,18.37,18.4043,18.3358,18.4043,74800.0
2010-05-10 11:00:00,32.25,32.41,32.23,32.27,68800.0,18.4043,18.4956,18.3929,18.4157,68800.0
2010-05-10 11:10:00,32.27,32.31,32.2,32.29,32100.0,18.4157,18.4385,18.3757,18.4271,32100.0
2010-05-10 11:20:00,32.3,32.38,32.2,32.36,31600.0,18.4328,18.4785,18.3757,18.467,31600.0
2010-05-10 11:30:00,32.35,32.43,32.3,32.37,35600.0,18.4613,18.507,18.4328,18.4727,35600.0
2010-05-10 11:40:00,32.38,32.53,32.38,32.53,47600.0,18.4785,18.5641,18.4785,18.5641,47600.0
2010-05-10 11:50:00,32.53,32.77,32.53,32.77,134500.0,18.5641,18.701,18.5641,18.701,134500.0
2010-05-10 12:00:00,32.76,32.78,32.56,32.58,79000.0,18.6953,18.7067,18.5812,18.5926,79000.0
2010-05-10 12:10:00,32.58,32.58,32.47,32.47,60500.0,18.5926,18.5926,18.5298,18.5298,60500.0
2010-05-10 12:20:00,32.47,32.47,32.36,32.36,31500.0,18.5298,18.5298,18.467,18.467,31500.0
2010-05-10 12:30:00,32.38,32.49,32.36,32.39,28500.0,18.4785,18.5412,18.467,18.4842,28500.0
2010-05-10 12:40:00,32.39,32.4,32.32,32.35,32600.0,18.4842,18.4899,18.4442,18.4613,32600.0
2010-05-10 12:50:00,32.34,32.44,32.34,32.36,18300.0,18.4556,18.5127,18.4556,18.467,18300.0
2010-05-10 13:00:00,32.37,32.39,32.2,32.24,42000.0,18.4727,18.4842,18.3757,18.3986,42000.0
2010-05-10 13:10:00,32.25,32.32,32.2,32.31,80400.0,18.4043,18.4442,18.3757,18.4385,80400.0
2010-05-10 13:20:00,32.31,32.36,32.26,32.35,36500.0,18.4385,18.467,18.41,18.4613,36500.0
2010-05-10 13:30:00,32.36,32.46,32.31,32.37,21400.0,18.467,18.5241,18.4385,18.4727,21400.0
2010-05-10 13:40:00,32.37,32.42,32.24,32.42,32800.0,18.4727,18.5013,18.3986,18.5013,32800.0
2010-05-10 13:50:00,32.43,32.43,32.3,32.33,21900.0,18.507,18.507,18.4328,18.4499,21900.0
2010-05-10 14:00:00,32.34,32.34,32.22,32.32,27700.0,18.4556,18.4556,18.3871,18.4442,27700.0
2010-05-10 14:10:00,32.33,32.36,32.25,32.26,27500.0,18.4499,18.467,18.4043,18.41,27500.0
2010-05-10 14:20:00,32.26,32.44,32.26,32.39,36000.0,18.41,18.5127,18.41,18.4842,36000.0
2010-05-10 14:30:00,32.38,32.46,32.35,32.35,30800.0,18.4785,18.5241,18.4613,18.4613,30800.0
2010-05-10 14:40:00,32.35,32.48,32.33,32.45,40400.0,18.4613,18.5355,18.4499,18.5184,40400.0
2010-05-10 14:50:00,32.45,32.55,32.45,32.53,48400.0,18.5184,18.5755,18.5184,18.5641,48400.0
2010-05-10 15:00:00,32.53,32.59,32.45,32.47,80300.0,18.5641,18.5983,18.5184,18.5298,80300.0
2010-05-10 15:10:00,32.47,32.56,32.42,32.46,63700.0,18.5298,18.5812,18.5013,18.5241,63700.0
2010-05-10 15:20:00,32.47,32.54,32.44,32.51,50400.0,18.5298,18.5698,18.5127,18.5526,50400.0
2010-05-10 15:30:00,32.51,32.51,32.42,32.48,83500.0,18.5526,18.5526,18.5013,18.5355,83500.0
2010-05-10 15:40:00,32.48,32.58,32.48,32.56,127300.0,18.5355,18.5926,18.5355,18.5812,127300.0
2010-05-10 15:50:00,32.57,32.75,32.56,32.75,325200.0,18.5869,18.6896,18.5812,18.6896,325200.0
2010-05-11 09:30:00,32.44,32.62,32.09,32.55,109900.0,18.5127,18.6154,18.313,18.5755,109900.0
2010-05-11 09:40:00,32.57,32.6,32.2,32.43,132600.0,18.5869,18.604,18.3757,18.507,132600.0
2010-05-11 09:50:00,32.45,32.6,32.23,32.3,116200.0,18.5184,18.604,18.3929,18.4328,116200.0
2010-05-11 10:00:00,32.29,32.43,32.2,32.32,146800.0,18.4271,18.507,18.3757,18.4442,146800.0
2010-05-11 10:10:00,32.34,32.57,32.29,32.39,80900.0,18.4556,18.5869,18.4271,18.4842,80900.0
2010-05-11 10:20:00,32.41,32.63,32.41,32.48,63200.0,18.4956,18.6211,18.4956,18.5355,63200.0
2010-05-11 10:30:00,32.47,32.61,32.41,32.61,56600.0,18.5298,18.6097,18.4956,18.6097,56600.0
2010-05-11 10:40:00,32.62,32.78,32.56,32.71,57300.0,18.6154,18.7067,18.5812,18.6668,57300.0
2010-05-11 10:50:00,32.7,32.7,32.54,32.58,46400.0,18.6611,18.6611,18.5698,18.5926,46400.0
2010-05-11 11:00:00,32.56,32.8,32.55,32.79,51700.0,18.5812,18.7181,18.5755,18.7124,51700.0
2010-05-11 11:10:00,32.78,32.97,32.73,32.95,61500.0,18.7067,18.8152,18.6782,18.8037,61500.0
2010-05-11 11:20:00,32.95,33.04,32.83,33.04,94500.0,18.8037,18.8551,18.7353,18.8551,94500.0
2010-05-11 11:30:00,33.04,33.15,32.97,33.05,145900.0,18.8551,18.9179,18.8152,18.8608,145900.0
2010-05-11 11:40:00,33.05,33.1,32.9,32.95,88800.0,18.8608,18.8893,18.7752,18.8037,88800.0
2010-05-11 11:50:00,32.95,33.06,32.88,33.01,50300.0,18.8037,18.8665,18.7638,18.838,50300.0
2010-05-11 12:00:00,33.01,33.26,32.99,33.22,107600.0,18.838,18.9806,18.8266,18.9578,107600.0
2010-05-11 12:10:00,33.22,33.29,33.17,33.2,65000.0,18.9578,18.9978,18.9293,18.9464,65000.0
2010-05-11 12:20:00,33.2,33.22,33.1,33.11,56200.0,18.9464,18.9578,18.8893,18.895,56200.0
2010-05-11 12:30:00,33.11,33.14,33.0,33.03,63000.0,18.895,18.9122,18.8323,18.8494,63000.0
2010-05-11 12:40:00,33.03,33.19,33.01,33.11,79800.0,18.8494,18.9407,18.838,18.895,79800.0
2010-05-11 12:50:00,33.11,33.18,33.08,33.16,47400.0,18.895,18.935,18.8779,18.9236,47400.0
2010-05-11 13:00:00,33.17,33.2,33.1,33.16,42800.0,18.9293,18.9464,18.8893,18.9236,42800.0
2010-05-11 13:10:00,33.16,33.18,33.05,33.05,54300.0,18.9236,18.935,18.8608,18.8608,54300.0
2010-05-11 13:20:00,33.05,33.07,33.0,33.06,68900.0,18.8608,18.8722,18.8323,18.8665,68900.0
2010-05-11 13:30:00,33.06,33.09,32.99,33.04,43900.0,18.8665,18.8836,18.8266,18.8551,43900.0
2010-05-11 13:40:00,33.03,33.24,33.0,33.22,69000.0,18.8494,18.9692,18.8323,18.9578,69000.0
2010-05-11 13:50:00,33.22,33.28,33.15,33.17,61300.0,18.9578,18.9921,18.9179,18.9293,61300.0
2010-05-11 14:00:00,33.17,33.2,33.08,33.09,59900.0,18.9293,18.9464,18.8779,18.8836,59900.0
2010-05-11 14:10:00,33.09,33.09,32.87,32.94,96100.0,18.8836,18.8836,18.7581,18.798,96100.0
2010-05-11 14:20:00,32.96,33.05,32.9,32.93,128800.0,18.8094,18.8608,18.7752,18.7923,128800.0
2010-05-11 14:30:00,32.94,32.94,32.68,32.73,138100.0,18.798,18.798,18.6497,18.6782,138100.0
2010-05-11 14:40:00,32.73,32.76,32.64,32.72,148000.0,18.6782,18.6953,18.6268,18.6725,148000.0
2010-05-11 14:50:00,32.74,32.76,32.62,32.64,100400.0,18.6839,18.6953,18.6154,18.6268,100400.0
2010-05-11 15:00:00,32.64,32.67,32.5,32.61,113700.0,18.6268,18.6439,18.5469,18.6097,113700.0
2010-05-11 15:10:00,32.6,32.75,32.58,32.62,114000.0,18.604,18.6896,18.5926,18.6154,114000.0
2010-05-11 15:20:00,32.61,32.71,32.55,32.64,101700.0,18.6097,18.6668,18.5755,18.6268,101700.0
2010-05-11 15:30:00,32.65,32.78,32.56,32.76,114000.0,18.6325,18.7067,18.5812,18.6953,114000.0
2010-05-11 15:40:00,32.77,32.8,32.68,32.74,105800.0,18.701,18.7181,18.6497,18.6839,105800.0
2010-05-11 15:50:00,32.74,32.77,32.63,32.68,233400.0,18.6839,18.701,18.6211,18.6497,233400.0
2010-05-12 09:30:00,32.77,33.06,32.61,33.0,112200.0,18.701,18.8665,18.6097,18.8323,112200.0
2010-05-12 09:40:00,32.99,33.07,32.84,32.88,110100.0,18.8266,18.8722,18.741,18.7638,110100.0
2010-05-12 09:50:00,32.88,33.01,32.78,32.99,85500.0,18.7638,18.838,18.7067,18.8266,85500.0
2010-05-12 10:00:00,32.99,33.06,32.87,32.94,130000.0,18.8266,18.8665,18.7581,18.798,130000.0
2010-05-12 10:10:00,32.94,33.04,32.82,32.98,98800.0,18.798,18.8551,18.7296,18.8209,98800.0
2010-05-12 10:20:00,32.98,33.01,32.91,32.98,90000.0,18.8209,18.838,18.7809,18.8209,90000.0
2010-05-12 10:30:00,33.0,33.06,32.87,32.94,90700.0,18.8323,18.8665,18.7581,18.798,90700.0
2010-05-12 10:40:00,32.94,33.06,32.92,33.01,70500.0,18.798,18.8665,18.7866,18.838,70500.0
2010-05-12 10:50:00,33.01,33.06,32.96,33.01,46600.0,18.838,18.8665,18.8094,18.838,46600.0
2010-05-12 11:00:00,33.01,33.14,32.99,33.02,107100.0,18.838,18.9122,18.8266,18.8437,107100.0
2010-05-12 11:10:00,33.04,33.06,32.93,32.97,45100.0,18.8551,18.8665,18.7923,18.8152,45100.0
2010-05-12 11:20:00,32.96,32.98,32.82,32.84,65900.0,18.8094,18.8209,18.7296,18.741,65900.0
2010-05-12 11:30:00,32.83,32.96,32.83,32.91,49900.0,18.7353,18.8094,18.7353,18.7809,49900.0
2010-05-12 11:40:00,32.91,32.97,32.83,32.87,46500.0,18.7809,18.8152,18.7353,18.7581,46500.0
2010-05-12 11:50:00,32.88,32.98,32.77,32.98,49000.0,18.7638,18.8209,18.701,18.8209,49000.0
2010-05-12 12:00:00,32.98,33.06,32.95,33.0,43500.0,18.8209,18.8665,18.8037,18.8323,43500.0
2010-05-12 12:10:00,33.01,33.06,32.99,33.0,35800.0,18.838,18.8665,18.8266,18.8323,35800.0
2010-05-12 12:20:00,33.0,33.0,32.95,33.0,27100.0,18.8323,18.8323,18.8037,18.8323,27100.0
2010-05-12 12:30:00,32.99,33.01,32.91,33.0,57500.0,18.8266,18.838,18.7809,18.8323,57500.0
2010-05-12 12:40:00,33.01,33.01,32.92,32.92,29100.0,18.838,18.838,18.7866,18.7866,29100.0
2010-05-12 12:50:00,32.93,33.02,32.9,33.01,35100.0,18.7923,18.8437,18.7752,18.838,35100.0
2010-05-12 13:00:00,33.0,33.12,32.96,33.0,47800.0,18.8323,18.9008,18.8094,18.8323,47800.0
2010-05-12 13:10:00,33.0,33.13,32.99,33.09,35000.0,18.8323,18.9065,18.8266,18.8836,35000.0
2010-05-12 13:20:00,33.1,33.11,33.0,33.07,24500.0,18.8893,18.895,18.8323,18.8722,24500.0
2010-05-12 13:30:00,33.06,33.1,33.02,33.03,65700.0,18.8665,18.8893,18.8437,18.8494,65700.0
2010-05-12 13:40:00,33.01,33.1,32.99,33.09,44300.0,18.838,18.8893,18.8266,18.8836,44300.0
2010-05-12 13:50:00,33.09,33.1,32.99,33.01,50600.0,18.8836,18.8893,18.8266,18.838,50600.0
2010-05-12 14:00:00,33.01,33.07,32.96,32.97,50200.0,18.838,18.8722,18.8094,18.8152,50200.0
2010-05-12 14:10:00,32.97,33.09,32.95,33.05,55300.0,18.8152,18.8836,18.8037,18.8608,55300.0
2010-05-12 14:20:00,33.05,33.14,33.03,33.14,45200.0,18.8608,18.9122,18.8494,18.9122,45200.0
2010-05-12 14:30:00,33.15,33.19,33.13,33.14,64100.0,18.9179,18.9407,18.9065,18.9122,64100.0
2010-05-12 14:40:00,33.13,33.19,33.11,33.16,42800.0,18.9065,18.9407,18.895,18.9236,42800.0
2010-05-12 14:50:00,33.17,33.19,33.13,33.17,42000.0,18.9293,18.9407,18.9065,18.9293,42000.0
2010-05-12 15:00:00,33.17,33.23,33.16,33.17,72900.0,18.9293,18.9635,18.9236,18.9293,72900.0
2010-05-12 15:10:00,33.17,33.19,33.1,33.11,92400.0,18.9293,18.9407,18.8893,18.895,92400.0
2010-05-12 15:20:00,33.11,33.15,33.08,33.11,66000.0,18.895,18.9179,18.8779,18.895,66000.0
2010-05-12 15:30:00,33.11,33.14,33.05,33.11,130700.0,18.895,18.9122,18.8608,18.895,130700.0
2010-05-12 15:40:00,33.11,33.22,33.1,33.19,128300.0,18.895,18.9578,18.8893,18.9407,128300.0
2010-05-12 15:50:00,33.2,33.25,33.16,33.23,252400.0,18.9464,18.9749,18.9236,18.9635,252400.0
2010-05-13 09:30:00,33.0,33.14,32.48,32.51,184800.0,18.9202,19.0005,18.6221,18.6393,184800.0
2010-05-13 09:40:00,32.52,32.79,32.47,32.75,152600.0,18.645,18.7998,18.6163,18.7769,152600.0
2010-05-13 09:50:00,32.75,32.92,32.67,32.69,112500.0,18.7769,18.8744,18.731,18.7425,112500.0
2010-05-13 10:00:00,32.68,32.79,32.56,32.72,113700.0,18.7367,18.7998,18.6679,18.7597,113700.0
2010-05-13 10:10:00,32.71,32.85,32.6,32.85,58000.0,18.7539,18.8342,18.6909,18.8342,58000.0
2010-05-13 10:20:00,32.85,32.88,32.73,32.77,66100.0,18.8342,18.8514,18.7654,18.7884,66100.0
2010-05-13 10:30:00,32.78,32.9,32.73,32.87,62400.0,18.7941,18.8629,18.7654,18.8457,62400.0
2010-05-13 10:40:00,32.88,32.99,32.87,32.94,72700.0,18.8514,18.9145,18.8457,18.8858,72700.0
2010-05-13 10:50:00,32.94,32.95,32.7,32.72,64800.0,18.8858,18.8916,18.7482,18.7597,64800.0
2010-05-13 11:00:00,32.7,32.73,32.6,32.67,81600.0,18.7482,18.7654,18.6909,18.731,81600.0
2010-05-13 11:10:00,32.66,32.72,32.63,32.69,34400.0,18.7253,18.7597,18.7081,18.7425,34400.0
2010-05-13 11:20:00,32.69,32.76,32.65,32.65,25600.0,18.7425,18.7826,18.7195,18.7195,25600.0
2010-05-13 11:30:00,32.66,32.67,32.5,32.55,55000.0,18.7253,18.731,18.6335,18.6622,55000.0
2010-05-13 11:40:00,32.57,32.63,32.52,32.6,32600.0,18.6737,18.7081,18.645,18.6909,32600.0
2010-05-13 11:50:00,32.6,32.6,32.44,32.45,91500.0,18.6909,18.6909,18.5991,18.6049,91500.0
2010-05-13 12:00:00,32.45,32.49,32.35,32.46,80500.0,18.6049,18.6278,18.5475,18.6106,80500.0
2010-05-13 12:10:00,32.44,32.49,32.37,32.38,37500.0,18.5991,18.6278,18.559,18.5647,37500.0
2010-05-13 12:20:00,32.37,32.44,32.36,32.43,22500.0,18.559,18.5991,18.5533,18.5934,22500.0
2010-05-13 12:30:00,32.45,32.49,32.44,32.48,10300.0,18.6049,18.6278,18.5991,18.6221,10300.0
2010-05-13 12:40:00,32.47,32.6,32.47,32.56,55200.0,18.6163,18.6909,18.6163,18.6679,55200.0
2010-05-13 12:50:00,32.56,32.62,32.54,32.56,25800.0,18.6679,18.7023,18.6565,18.6679,25800.0
2010-05-13 13:00:00,32.55,32.57,32.47,32.56,42300.0,18.6622,18.6737,18.6163,18.6679,42300.0
2010-05-13 13:10:00,32.56,32.74,32.54,32.7,89700.0,18.6679,18.7711,18.6565,18.7482,89700.0
2010-05-13 13:20:00,32.71,32.73,32.66,32.69,44300.0,18.7539,18.7654,18.7253,18.7425,44300.0
2010-05-13 13:30:00,32.68,32.72,32.64,32.66,35600.0,18.7367,18.7597,18.7138,18.7253,35600.0
2010-05-13 13:40:00,32.67,32.67,32.54,32.59,45600.0,18.731,18.731,18.6565,18.6851,45600.0
2010-05-13 13:50:00,32.58,32.6,32.5,32.5,37800.0,18.6794,18.6909,18.6335,18.6335,37800.0
2010-05-13 14:00:00,32.51,32.53,32.51,32.52,81100.0,18.6393,18.6507,18.6393,18.645,81100.0
2010-05-13 14:10:00,32.53,32.53,32.5,32.51,46300.0,18.6507,18.6507,18.6335,18.6393,46300.0
2010-05-13 14:20:00,32.51,32.51,32.42,32.43,58800.0,18.6393,18.6393,18.5877,18.5934,58800.0
2010-05-13 14:30:00,32.43,32.49,32.39,32.48,77800.0,18.5934,18.6278,18.5705,18.6221,77800.0
2010-05-13 14:40:00,32.48,32.48,32.36,32.37,35400.0,18.6221,18.6221,18.5533,18.559,35400.0
2010-05-13 14:50:00,32.36,32.36,32.25,32.31,52800.0,18.5533,18.5533,18.4902,18.5246,52800.0
2010-05-13 15:00:00,32.31,32.38,32.26,32.27,47100.0,18.5246,18.5647,18.4959,18.5017,47100.0
2010-05-13 15:10:00,32.27,32.3,32.06,32.11,124300.0,18.5017,18.5189,18.3813,18.4099,124300.0
2010-05-13 15:20:00,32.11,32.2,32.09,32.12,83800.0,18.4099,18.4615,18.3985,18.4157,83800.0
2010-05-13 15:30:00,32.12,32.17,32.0,32.05,136300.0,18.4157,18.4443,18.3469,18.3755,136300.0
2010-05-13 15:40:00,32.05,32.19,31.98,32.16,169300.0,18.3755,18.4558,18.3354,18.4386,169300.0
2010-05-13 15:50:00,32.16,32.24,32.09,32.11,290900.0,18.4386,18.4845,18.3985,18.4099,290900.0
2010-05-14 09:30:00,31.82,31.93,31.37,31.41,157400.0,18.2437,18.3067,17.9857,18.0086,157400.0
2010-05-14 09:40:00,31.41,31.48,31.24,31.33,281800.0,18.0086,18.0487,17.9111,17.9627,281800.0
2010-05-14 09:50:00,31.32,31.44,31.16,31.2,105800.0,17.957,18.0258,17.8653,17.8882,105800.0
2010-05-14 10:00:00,31.19,31.22,31.04,31.17,177000.0,17.8825,17.8997,17.7965,17.871,177000.0
2010-05-14 10:10:00,31.17,31.48,31.15,31.35,121800.0,17.871,18.0487,17.8595,17.9742,121800.0
2010-05-14 10:20:00,31.34,31.5,31.28,31.39,102200.0,17.9685,18.0602,17.9341,17.9971,102200.0
2010-05-14 10:30:00,31.39,31.44,31.27,31.28,80300.0,17.9971,18.0258,17.9283,17.9341,80300.0
2010-05-14 10:40:00,31.29,31.32,31.15,31.29,151500.0,17.9398,17.957,17.8595,17.9398,151500.0
2010-05-14 10:50:00,31.29,31.47,31.27,31.36,47300.0,17.9398,18.043,17.9283,17.9799,47300.0
2010-05-14 11:00:00,31.34,31.34,31.16,31.2,47000.0,17.9685,17.9685,17.8653,17.8882,47000.0
2010-05-14 11:10:00,31.19,31.22,31.05,31.05,70600.0,17.8825,17.8997,17.8022,17.8022,70600.0
2010-05-14 11:20:00,31.05,31.08,30.89,31.0,89800.0,17.8022,17.8194,17.7105,17.7735,89800.0
2010-05-14 11:30:00,31.0,31.07,30.97,31.01,36400.0,17.7735,17.8137,17.7563,17.7793,36400.0
2010-05-14 11:40:00,31.0,31.0,30.84,30.84,67400.0,17.7735,17.7735,17.6818,17.6818,67400.0
2010-05-14 11:50:00,30.83,30.87,30.78,30.85,62100.0,17.6761,17.699,17.6474,17.6875,62100.0
2010-05-14 12:00:00,30.85,30.87,30.71,30.79,64300.0,17.6875,17.699,17.6073,17.6531,64300.0
2010-05-14 12:10:00,30.79,30.87,30.75,30.85,67800.0,17.6531,17.699,17.6302,17.6875,67800.0
2010-05-14 12:20:00,30.87,30.94,30.81,30.86,82900.0,17.699,17.7391,17.6646,17.6933,82900.0
2010-05-14 12:30:00,30.86,30.88,30.79,30.83,83800.0,17.6933,17.7047,17.6531,17.6761,83800.0
2010-05-14 12:40:00,30.83,30.92,30.79,30.81,55100.0,17.6761,17.7277,17.6531,17.6646,55100.0
2010-05-14 12:50:00,30.82,30.85,30.8,30.83,63900.0,17.6703,17.6875,17.6589,17.6761,63900.0
2010-05-14 13:00:00,30.83,30.85,30.76,30.79,93100.0,17.6761,17.6875,17.6359,17.6531,93100.0
2010-05-14 13:10:00,30.79,30.84,30.72,30.73,47900.0,17.6531,17.6818,17.613,17.6187,47900.0
2010-05-14 13:20:00,30.73,30.83,30.73,30.78,21900.0,17.6187,17.6761,17.6187,17.6474,21900.0
2010-05-14 13:30:00,30.77,30.78,30.63,30.64,57200.0,17.6417,17.6474,17.5614,17.5671,57200.0
2010-05-14 13:40:00,30.65,30.73,30.62,30.69,50400.0,17.5729,17.6187,17.5557,17.5958,50400.0
2010-05-14 13:50:00,30.69,30.75,30.66,30.69,107500.0,17.5958,17.6302,17.5786,17.5958,107500.0
2010-05-14 14:00:00,30.69,30.72,30.66,30.66,47500.0,17.5958,17.613,17.5786,17.5786,47500.0
2010-05-14 14:10:00,30.67,30.69,30.58,30.59,93800.0,17.5843,17.5958,17.5327,17.5385,93800.0
2010-05-14 14:20:00,30.59,30.69,30.59,30.66,57200.0,17.5385,17.5958,17.5385,17.5786,57200.0
2010-05-14 14:30:00,30.66,30.81,30.66,30.78,82400.0,17.5786,17.6646,17.5786,17.6474,82400.0
2010-05-14 14:40:00,30.78,30.8,30.74,30.74,79700.0,17.6474,17.6589,17.6245,17.6245,79700.0
2010-05-14 14:50:00,30.75,30.81,30.69,30.7,127400.0,17.6302,17.6646,17.5958,17.6015,127400.0
2010-05-14 15:00:00,30.69,30.71,30.64,30.69,105700.0,17.5958,17.6073,17.5671,17.5958,105700.0
2010-05-14 15:10:00,30.68,30.75,30.66,30.66,96000.0,17.5901,17.6302,17.5786,17.5786,96000.0
2010-05-14 15:20:00,30.66,30.69,30.59,30.69,104400.0,17.5786,17.5958,17.5385,17.5958,104400.0
2010-05-14 15:30:00,30.69,30.78,30.69,30.77,107400.0,17.5958,17.6474,17.5958,17.6417,107400.0
2010-05-14 15:40:00,30.77,30.95,30.76,30.92,346200.0,17.6417,17.7449,17.6359,17.7277,346200.0
2010-05-14 15:50:00,30.92,31.1,30.88,30.97,479400.0,17.7277,17.8309,17.7047,17.7563,479400.0
2010-05-17 09:30:00,31.08,31.56,30.96,31.45,118200.0,17.8194,18.0946,17.7506,18.0315,118200.0
2010-05-17 09:40:00,31.44,31.55,31.1,31.18,58600.0,18.0258,18.0889,17.8309,17.8767,58600.0
2010-05-17 09:50:00,31.2,31.3,31.07,31.18,124100.0,17.8882,17.9455,17.8137,17.8767,124100.0
2010-05-17 10:00:00,31.18,31.36,31.14,31.25,102300.0,17.8767,17.9799,17.8538,17.9169,102300.0
2010-05-17 10:10:00,31.25,31.69,31.2,31.63,150400.0,17.9169,18.1691,17.8882,18.1347,150400.0
2010-05-17 10:20:00,31.62,31.62,31.4,31.53,93500.0,18.129,18.129,18.0029,18.0774,93500.0
2010-05-17 10:30:00,31.53,31.66,31.46,31.54,68000.0,18.0774,18.1519,18.0373,18.0831,68000.0
2010-05-17 10:40:00,31.55,31.56,31.36,31.46,72200.0,18.0889,18.0946,17.9799,18.0373,72200.0
2010-05-17 10:50:00,31.45,31.54,31.37,31.37,66900.0,18.0315,18.0831,17.9857,17.9857,66900.0
2010-05-17 11:00:00,31.37,31.42,31.31,31.35,62200.0,17.9857,18.0143,17.9513,17.9742,62200.0
2010-05-17 11:10:00,31.35,31.35,31.07,31.08,109300.0,17.9742,17.9742,17.8137,17.8194,109300.0
2010-05-17 11:20:00,31.08,31.17,30.96,31.05,114900.0,17.8194,17.871,17.7506,17.8022,114900.0
2010-05-17 11:30:00,31.05,31.14,30.97,31.1,80500.0,17.8022,17.8538,17.7563,17.8309,80500.0
2010-05-17 11:40:00,31.11,31.21,31.04,31.09,59400.0,17.8366,17.8939,17.7965,17.8251,59400.0
2010-05-17 11:50:00,31.09,31.09,30.93,30.99,98300.0,17.8251,17.8251,17.7334,17.7678,98300.0
2010-05-17 12:00:00,30.99,30.99,30.58,30.59,181500.0,17.7678,17.7678,17.5327,17.5385,181500.0
2010-05-17 12:10:00,30.59,30.84,30.59,30.82,76000.0,17.5385,17.6818,17.5385,17.6703,76000.0
2010-05-17 12:20:00,30.83,30.91,30.81,30.84,59700.0,17.6761,17.7219,17.6646,17.6818,59700.0
2010-05-17 12:30:00,30.84,30.98,30.84,30.9,394900.0,17.6818,17.7621,17.6818,17.7162,394900.0
2010-05-17 12:40:00,30.9,30.91,30.87,30.89,69600.0,17.7162,17.7219,17.699,17.7105,69600.0
2010-05-17 12:50:00,30.89,30.9,30.69,30.71,71000.0,17.7105,17.7162,17.5958,17.6073,71000.0
2010-05-17 13:00:00,30.7,30.73,30.66,30.69,103600.0,17.6015,17.6187,17.5786,17.5958,103600.0
2010-05-17 13:10:00,30.71,30.95,30.7,30.95,101100.0,17.6073,17.7449,17.6015,17.7449,101100.0
2010-05-17 13:20:00,30.93,31.05,30.92,31.03,71900.0,17.7334,17.8022,17.7277,17.7907,71900.0
2010-05-17 13:30:00,31.03,31.12,31.03,31.06,96800.0,17.7907,17.8423,17.7907,17.8079,96800.0
2010-05-17 13:40:00,31.05,31.08,30.9,30.95,114600.0,17.8022,17.8194,17.7162,17.7449,114600.0
2010-05-17 13:50:00,30.94,31.07,30.9,31.06,122900.0,17.7391,17.8137,17.7162,17.8079,122900.0
2010-05-17 14:00:00,31.07,31.18,31.05,31.05,98000.0,17.8137,17.8767,17.8022,17.8022,98000.0
2010-05-17 14:10:00,31.05,31.15,31.04,31.14,112800.0,17.8022,17.8595,17.7965,17.8538,112800.0
2010-05-17 14:20:00,31.15,31.15,31.01,31.06,53700.0,17.8595,17.8595,17.7793,17.8079,53700.0
2010-05-17 14:30:00,31.06,31.18,31.05,31.17,80000.0,17.8079,17.8767,17.8022,17.871,80000.0
2010-05-17 14:40:00,31.19,31.41,31.19,31.33,171600.0,17.8825,18.0086,17.8825,17.9627,171600.0
2010-05-17 14:50:00,31.33,31.44,31.32,31.36,259100.0,17.9627,18.0258,17.957,17.9799,259100.0
2010-05-17 15:00:00,31.37,31.47,31.28,31.31,137500.0,17.9857,18.043,17.9341,17.9513,137500.0
2010-05-17 15:10:00,31.31,31.48,31.27,31.28,138600.0,17.9513,18.0487,17.9283,17.9341,138600.0
2010-05-17 15:20:00,31.29,31.36,31.22,31.33,69700.0,17.9398,17.9799,17.8997,17.9627,69700.0
2010-05-17 15:30:00,31.32,31.55,31.3,31.55,135300.0,17.957,18.0889,17.9455,18.0889,135300.0
2010-05-17 15:40:00,31.55,31.61,31.47,31.56,171400.0,18.0889,18.1233,18.043,18.0946,171400.0
2010-05-17 15:50:00,31.56,31.61,31.53,31.55,211600.0,18.0946,18.1233,18.0774,18.0889,211600.0
2010-05-18 09:30:00,31.91,32.09,31.46,31.64,95800.0,18.2953,18.3985,18.0373,18.1405,95800.0
2010-05-18 09:40:00,31.64,31.86,31.63,31.76,58700.0,18.1405,18.2666,18.1347,18.2093,58700.0
2010-05-18 09:50:00,31.76,31.77,31.54,31.54,60400.0,18.2093,18.215,18.0831,18.0831,60400.0
2010-05-18 10:00:00,31.55,31.55,31.3,31.47,79400.0,18.0889,18.0889,17.9455,18.043,79400.0
2010-05-18 10:10:00,31.48,31.6,31.36,31.57,62100.0,18.0487,18.1175,17.9799,18.1003,62100.0
2010-05-18 10:20:00,31.57,31.58,31.27,31.28,65700.0,18.1003,18.1061,17.9283,17.9341,65700.0
2010-05-18 10:30:00,31.3,31.35,31.14,31.28,129400.0,17.9455,17.9742,17.8538,17.9341,129400.0
2010-05-18 10:40:00,31.28,31.3,30.97,31.02,115300.0,17.9341,17.9455,17.7563,17.785,115300.0
2010-05-18 10:50:00,31.01,31.05,30.88,30.99,93800.0,17.7793,17.8022,17.7047,17.7678,93800.0
2010-05-18 11:00:00,30.97,31.07,30.95,31.03,112600.0,17.7563,17.8137,17.7449,17.7907,112600.0
2010-05-18 11:10:00,31.03,31.28,30.99,31.16,109100.0,17.7907,17.9341,17.7678,17.8653,109100.0
2010-05-18 11:20:00,31.16,31.17,31.09,31.13,83800.0,17.8653,17.871,17.8251,17.8481,83800.0
2010-05-18 11:30:00,31.14,31.16,31.04,31.06,46900.0,17.8538,17.8653,17.7965,17.8079,46900.0
2010-05-18 11:40:00,31.05,31.05,30.8,30.92,91600.0,17.8022,17.8022,17.6589,17.7277,91600.0
2010-05-18 11:50:00,30.91,31.05,30.88,31.0,58400.0,17.7219,17.8022,17.7047,17.7735,58400.0
2010-05-18 12:00:00,31.01,31.03,30.85,30.99,76000.0,17.7793,17.7907,17.6875,17.7678,76000.0
2010-05-18 12:10:00,31.01,31.09,30.97,31.04,34700.0,17.7793,17.8251,17.7563,17.7965,34700.0
2010-05-18 12:20:00,31.04,31.12,30.95,31.11,45300.0,17.7965,17.8423,17.7449,17.8366,45300.0
2010-05-18 12:30:00,31.09,31.19,31.06,31.13,50300.0,17.8251,17.8825,17.8079,17.8481,50300.0
2010-05-18 12:40:00,31.12,31.28,31.08,31.22,48900.0,17.8423,17.9341,17.8194,17.8997,48900.0
2010-05-18 12:50:00,31.24,31.27,31.09,31.11,51100.0,17.9111,17.9283,17.8251,17.8366,51100.0
2010-05-18 13:00:00,31.09,31.15,30.92,31.08,76400.0,17.8251,17.8595,17.7277,17.8194,76400.0
2010-05-18 13:10:00,31.07,31.09,30.92,30.95,56800.0,17.8137,17.8251,17.7277,17.7449,56800.0
2010-05-18 13:20:00,30.96,31.07,30.94,30.95,54600.0,17.7506,17.8137,17.7391,17.7449,54600.0
2010-05-18 13:30:00,30.95,31.0,30.81,30.9,40700.0,17.7449,17.7735,17.6646,17.7162,40700.0
2010-05-18 13:40:00,30.91,30.93,30.78,30.89,91800.0,17.7219,17.7334,17.6474,17.7105,91800.0
2010-05-18 13:50:00,30.89,30.92,30.75,30.76,55100.0,17.7105,17.7277,17.6302,17.6359,55100.0
2010-05-18 14:00:00,30.76,30.86,30.74,30.85,42100.0,17.6359,17.6933,17.6245,17.6875,42100.0
2010-05-18 14:10:00,30.84,30.97,30.84,30.89,107600.0,17.6818,17.7563,17.6818,17.7105,107600.0
2010-05-18 14:20:00,30.88,30.91,30.75,30.79,110500.0,17.7047,17.7219,17.6302,17.6531,110500.0
2010-05-18 14:30:00,30.79,30.79,30.56,30.59,71400.0,17.6531,17.6531,17.5213,17.5385,71400.0
2010-05-18 14:40:00,30.61,30.74,30.57,30.66,72600.0,17.5499,17.6245,17.527,17.5786,72600.0
2010-05-18 14:50:00,30.65,30.69,30.57,30.62,56300.0,17.5729,17.5958,17.527,17.5557,56300.0
2010-05-18 15:00:00,30.61,30.7,30.5,30.64,69600.0,17.5499,17.6015,17.4869,17.5671,69600.0
2010-05-18 15:10:00,30.64,30.86,30.62,30.7,74800.0,17.5671,17.6933,17.5557,17.6015,74800.0
2010-05-18 15:20:00,30.72,30.75,30.53,30.56,75000.0,17.613,17.6302,17.5041,17.5213,75000.0
2010-05-18 15:30:00,30.56,30.62,30.54,30.56,109400.0,17.5213,17.5557,17.5098,17.5213,109400.0
2010-05-18 15:40:00,30.56,30.69,30.52,30.56,214500.0,17.5213,17.5958,17.4983,17.5213,214500.0
2010-05-18 15:50:00,30.56,30.65,30.53,30.55,264100.0,17.5213,17.5729,17.5041,17.5155,264100.0
2010-05-19 09:30:00,30.53,31.11,30.39,30.93,154100.0,17.5041,17.8366,17.4238,17.7334,154100.0
2010-05-19 09:40:00,30.92,31.14,30.82,30.91,104700.0,17.7277,17.8538,17.6703,17.7219,104700.0
2010-05-19 09:50:00,30.9,31.03,30.71,30.75,138300.0,17.7162,17.7907,17.6073,17.6302,138300.0
2010-05-19 10:00:00,30.77,30.8,30.44,30.71,200200.0,17.6417,17.6589,17.4525,17.6073,200200.0
2010-05-19 10:10:00,30.71,30.72,30.29,30.36,181100.0,17.6073,17.613,17.3665,17.4066,181100.0
2010-05-19 10:20:00,30.37,30.64,30.22,30.56,120600.0,17.4123,17.5671,17.3263,17.5213,120600.0
2010-05-19 10:30:00,30.57,30.68,30.5,30.54,90000.0,17.527,17.5901,17.4869,17.5098,90000.0
2010-05-19 10:40:00,30.51,30.68,30.37,30.38,77100.0,17.4926,17.5901,17.4123,17.4181,77100.0
2010-05-19 10:50:00,30.38,30.51,30.32,30.48,61600.0,17.4181,17.4926,17.3837,17.4754,61600.0
2010-05-19 11:00:00,30.47,30.55,30.45,30.54,44900.0,17.4697,17.5155,17.4582,17.5098,44900.0
2010-05-19 11:10:00,30.54,30.55,30.33,30.4,75200.0,17.5098,17.5155,17.3894,17.4295,75200.0
2010-05-19 11:20:00,30.4,30.43,30.24,30.28,63100.0,17.4295,17.4467,17.3378,17.3607,63100.0
2010-05-19 11:30:00,30.28,30.29,30.19,30.19,209000.0,17.3607,17.3665,17.3091,17.3091,209000.0
2010-05-19 11:40:00,30.19,30.21,30.0,30.02,107500.0,17.3091,17.3206,17.2002,17.2117,107500.0
2010-05-19 11:50:00,30.02,30.21,30.01,30.19,56300.0,17.2117,17.3206,17.2059,17.3091,56300.0
2010-05-19 12:00:00,30.19,30.38,30.16,30.33,64000.0,17.3091,17.4181,17.2919,17.3894,64000.0
2010-05-19 12:10:00,30.34,30.39,30.25,30.32,24500.0,17.3951,17.4238,17.3435,17.3837,24500.0
2010-05-19 12:20:00,30.34,30.63,30.31,30.61,40000.0,17.3951,17.5614,17.3779,17.5499,40000.0
2010-05-19 12:30:00,30.61,30.62,30.47,30.57,55300.0,17.5499,17.5557,17.4697,17.527,55300.0
2010-05-19 12:40:00,30.56,30.63,30.5,30.5,26600.0,17.5213,17.5614,17.4869,17.4869,26600.0
2010-05-19 12:50:00,30.49,30.73,30.49,30.73,49500.0,17.4811,17.6187,17.4811,17.6187,49500.0
2010-05-19 13:00:00,30.73,30.78,30.62,30.77,83400.0,17.6187,17.6474,17.5557,17.6417,83400.0
2010-05-19 13:10:00,30.76,30.81,30.68,30.71,41000.0,17.6359,17.6646,17.5901,17.6073,41000.0
2010-05-19 13:20:00,30.73,30.94,30.73,30.94,115400.0,17.6187,17.7391,17.6187,17.7391,115400.0
2010-05-19 13:30:00,30.94,30.96,30.77,30.84,88000.0,17.7391,17.7506,17.6417,17.6818,88000.0
2010-05-19 13:40:00,30.84,30.94,30.8,30.93,64700.0,17.6818,17.7391,17.6589,17.7334,64700.0
2010-05-19 13:50:00,30.94,30.97,30.84,30.94,56300.0,17.7391,17.7563,17.6818,17.7391,56300.0
2010-05-19 14:00:00,30.92,30.96,30.84,30.85,45700.0,17.7277,17.7506,17.6818,17.6875,45700.0
2010-05-19 14:10:00,30.84,30.87,30.69,30.7,39100.0,17.6818,17.699,17.5958,17.6015,39100.0
2010-05-19 14:20:00,30.71,30.76,30.62,30.75,41200.0,17.6073,17.6359,17.5557,17.6302,41200.0
2010-05-19 14:30:00,30.75,30.78,30.65,30.66,45500.0,17.6302,17.6474,17.5729,17.5786,45500.0
2010-05-19 14:40:00,30.66,30.85,30.64,30.83,56000.0,17.5786,17.6875,17.5671,17.6761,56000.0
2010-05-19 14:50:00,30.84,30.85,30.68,30.72,46000.0,17.6818,17.6875,17.5901,17.613,46000.0
2010-05-19 15:00:00,30.72,30.76,30.49,30.51,76900.0,17.613,17.6359,17.4811,17.4926,76900.0
2010-05-19 15:10:00,30.51,30.68,30.47,30.64,76600.0,17.4926,17.5901,17.4697,17.5671,76600.0
2010-05-19 15:20:00,30.65,30.75,30.55,30.75,63000.0,17.5729,17.6302,17.5155,17.6302,63000.0
2010-05-19 15:30:00,30.74,30.9,30.67,30.87,112600.0,17.6245,17.7162,17.5843,17.699,112600.0
2010-05-19 15:40:00,30.87,30.89,30.72,30.75,117200.0,17.699,17.7105,17.613,17.6302,117200.0
2010-05-19 15:50:00,30.75,30.81,30.67,30.7,238500.0,17.6302,17.6646,17.5843,17.6015,238500.0
2010-05-20 09:30:00,30.31,30.35,29.87,30.16,109500.0,17.3779,17.4009,17.1257,17.2919,109500.0
2010-05-20 09:40:00,30.16,30.17,29.92,30.0,323700.0,17.2919,17.2977,17.1543,17.2002,323700.0
2010-05-20 09:50:00,30.0,30.16,29.9,29.91,178500.0,17.2002,17.2919,17.1429,17.1486,178500.0
2010-05-20 10:00:00,29.91,30.07,29.9,29.96,288700.0,17.1486,17.2403,17.1429,17.1773,288700.0
2010-05-20 10:10:00,29.94,29.98,29.77,29.82,260200.0,17.1658,17.1887,17.0683,17.097,260200.0
2010-05-20 10:20:00,29.83,29.84,29.54,29.61,315800.0,17.1027,17.1085,16.9365,16.9766,315800.0
2010-05-20 10:30:00,29.61,29.81,29.57,29.73,118900.0,16.9766,17.0913,16.9537,17.0454,118900.0
2010-05-20 10:40:00,29.71,29.77,29.55,29.69,72400.0,17.0339,17.0683,16.9422,17.0225,72400.0
2010-05-20 10:50:00,29.69,29.85,29.69,29.73,64300.0,17.0225,17.1142,17.0225,17.0454,64300.0
2010-05-20 11:00:00,29.73,29.82,29.69,29.75,280400.0,17.0454,17.097,17.0225,17.0569,280400.0
2010-05-20 11:10:00,29.75,29.75,29.53,29.59,129400.0,17.0569,17.0569,16.9307,16.9651,129400.0
2010-05-20 11:20:00,29.59,29.79,29.55,29.79,216600.0,16.9651,17.0798,16.9422,17.0798,216600.0
2010-05-20 11:30:00,29.79,30.0,29.73,29.97,186400.0,17.0798,17.2002,17.0454,17.183,186400.0
2010-05-20 11:40:00,29.97,29.98,29.86,29.88,161800.0,17.183,17.1887,17.1199,17.1314,161800.0
2010-05-20 11:50:00,29.89,29.99,29.81,29.81,130100.0,17.1371,17.1945,17.0913,17.0913,130100.0
2010-05-20 12:00:00,29.82,29.86,29.55,29.81,222800.0,17.097,17.1199,16.9422,17.0913,222800.0
2010-05-20 12:10:00,29.82,29.83,29.64,29.69,72500.0,17.097,17.1027,16.9938,17.0225,72500.0
2010-05-20 12:20:00,29.7,29.75,29.65,29.68,25300.0,17.0282,17.0569,16.9995,17.0167,25300.0
2010-05-20 12:30:00,29.68,29.7,29.57,29.66,30400.0,17.0167,17.0282,16.9537,17.0053,30400.0
2010-05-20 12:40:00,29.65,29.65,29.52,29.52,43100.0,16.9995,16.9995,16.925,16.925,43100.0
2010-05-20 12:50:00,29.52,29.54,29.48,29.5,164500.0,16.925,16.9365,16.9021,16.9135,164500.0
2010-05-20 13:00:00,29.5,29.69,29.5,29.66,73000.0,16.9135,17.0225,16.9135,17.0053,73000.0
2010-05-20 13:10:00,29.65,29.77,29.63,29.76,63800.0,16.9995,17.0683,16.9881,17.0626,63800.0
2010-05-20 13:20:00,29.77,29.99,29.74,29.94,92200.0,17.0683,17.1945,17.0511,17.1658,92200.0
2010-05-20 13:30:00,29.93,30.11,29.89,29.91,98500.0,17.1601,17.2633,17.1371,17.1486,98500.0
2010-05-20 13:40:00,29.91,30.06,29.91,30.0,94900.0,17.1486,17.2346,17.1486,17.2002,94900.0
2010-05-20 13:50:00,30.02,30.05,29.91,29.96,96400.0,17.2117,17.2289,17.1486,17.1773,96400.0
2010-05-20 14:00:00,29.96,29.99,29.74,29.91,103700.0,17.1773,17.1945,17.0511,17.1486,103700.0
2010-05-20 14:10:00,29.91,30.18,29.91,30.18,105600.0,17.1486,17.3034,17.1486,17.3034,105600.0
2010-05-20 14:20:00,30.17,30.27,30.07,30.13,107200.0,17.2977,17.355,17.2403,17.2747,107200.0
2010-05-20 14:30:00,30.13,30.3,30.03,30.24,112900.0,17.2747,17.3722,17.2174,17.3378,112900.0
2010-05-20 14:40:00,30.25,30.4,30.17,30.34,133300.0,17.3435,17.4295,17.2977,17.3951,133300.0
2010-05-20 14:50:00,30.34,30.48,30.3,30.33,168000.0,17.3951,17.4754,17.3722,17.3894,168000.0
2010-05-20 15:00:00,30.34,30.42,30.22,30.32,140500.0,17.3951,17.441,17.3263,17.3837,140500.0
2010-05-20 15:10:00,30.33,30.35,30.18,30.28,76900.0,17.3894,17.4009,17.3034,17.3607,76900.0
2010-05-20 15:20:00,30.29,30.46,30.27,30.39,190900.0,17.3665,17.4639,17.355,17.4238,190900.0
2010-05-20 15:30:00,30.39,30.42,30.31,30.32,140000.0,17.4238,17.441,17.3779,17.3837,140000.0
2010-05-20 15:40:00,30.32,30.33,30.04,30.11,237300.0,17.3837,17.3894,17.2231,17.2633,237300.0
2010-05-20 15:50:00,30.11,30.12,29.81,29.85,321700.0,17.2633,17.269,17.0913,17.1142,321700.0
2010-05-21 09:30:00,29.2,29.86,29.07,29.85,581100.0,16.7415,17.1199,16.667,17.1142,581100.0
2010-05-21 09:40:00,29.84,30.09,29.74,29.91,283500.0,17.1085,17.2518,17.0511,17.1486,283500.0
2010-05-21 09:50:00,29.9,30.63,29.9,30.29,173700.0,17.1429,17.5614,17.1429,17.3665,173700.0
2010-05-21 10:00:00,30.27,30.51,30.12,30.37,148500.0,17.355,17.4926,17.269,17.4123,148500.0
2010-05-21 10:10:00,30.35,30.44,30.04,30.06,145900.0,17.4009,17.4525,17.2231,17.2346,145900.0
2010-05-21 10:20:00,30.07,30.08,29.72,29.76,99000.0,17.2403,17.2461,17.0397,17.0626,99000.0
2010-05-21 10:30:00,29.76,30.07,29.7,30.05,134900.0,17.0626,17.2403,17.0282,17.2289,134900.0
2010-05-21 10:40:00,30.06,30.18,29.86,29.89,96800.0,17.2346,17.3034,17.1199,17.1371,96800.0
2010-05-21 10:50:00,29.9,29.99,29.76,29.93,106700.0,17.1429,17.1945,17.0626,17.1601,106700.0
2010-05-21 11:00:00,29.94,30.22,29.9,30.2,120000.0,17.1658,17.3263,17.1429,17.3149,120000.0
2010-05-21 11:10:00,30.2,30.43,30.14,30.43,90700.0,17.3149,17.4467,17.2805,17.4467,90700.0
2010-05-21 11:20:00,30.43,30.56,30.37,30.52,107500.0,17.4467,17.5213,17.4123,17.4983,107500.0
2010-05-21 11:30:00,30.52,30.66,30.41,30.65,78800.0,17.4983,17.5786,17.4353,17.5729,78800.0
2010-05-21 11:40:00,30.64,30.76,30.57,30.7,92100.0,17.5671,17.6359,17.527,17.6015,92100.0
2010-05-21 11:50:00,30.7,30.86,30.7,30.73,93100.0,17.6015,17.6933,17.6015,17.6187,93100.0
2010-05-21 12:00:00,30.73,30.73,30.55,30.65,109000.0,17.6187,17.6187,17.5155,17.5729,109000.0
2010-05-21 12:10:00,30.63,30.78,30.62,30.76,82200.0,17.5614,17.6474,17.5557,17.6359,82200.0
2010-05-21 12:20:00,30.76,30.78,30.6,30.62,35600.0,17.6359,17.6474,17.5442,17.5557,35600.0
2010-05-21 12:30:00,30.61,30.66,30.49,30.53,44600.0,17.5499,17.5786,17.4811,17.5041,44600.0
2010-05-21 12:40:00,30.53,30.59,30.25,30.27,50000.0,17.5041,17.5385,17.3435,17.355,50000.0
2010-05-21 12:50:00,30.26,30.41,30.26,30.33,33800.0,17.3493,17.4353,17.3493,17.3894,33800.0
2010-05-21 13:00:00,30.36,30.36,30.19,30.24,50200.0,17.4066,17.4066,17.3091,17.3378,50200.0
2010-05-21 13:10:00,30.24,30.35,30.22,30.23,59300.0,17.3378,17.4009,17.3263,17.3321,59300.0
2010-05-21 13:20:00,30.23,30.28,30.13,30.18,67500.0,17.3321,17.3607,17.2747,17.3034,67500.0
2010-05-21 13:30:00,30.19,30.36,30.19,30.28,50900.0,17.3091,17.4066,17.3091,17.3607,50900.0
2010-05-21 13:40:00,30.29,30.38,30.29,30.35,35200.0,17.3665,17.4181,17.3665,17.4009,35200.0
2010-05-21 13:50:00,30.35,30.36,30.24,30.28,24100.0,17.4009,17.4066,17.3378,17.3607,24100.0
2010-05-21 14:00:00,30.28,30.33,30.11,30.18,51500.0,17.3607,17.3894,17.2633,17.3034,51500.0
2010-05-21 14:10:00,30.19,30.21,30.0,30.03,49600.0,17.3091,17.3206,17.2002,17.2174,49600.0
2010-05-21 14:20:00,30.04,30.14,29.99,30.13,84300.0,17.2231,17.2805,17.1945,17.2747,84300.0
2010-05-21 14:30:00,30.14,30.2,30.03,30.06,46200.0,17.2805,17.3149,17.2174,17.2346,46200.0
2010-05-21 14:40:00,30.06,30.12,29.86,29.96,80600.0,17.2346,17.269,17.1199,17.1773,80600.0
2010-05-21 14:50:00,29.95,29.98,29.84,29.97,84900.0,17.1715,17.1887,17.1085,17.183,84900.0
2010-05-21 15:00:00,29.97,30.06,29.93,29.93,75300.0,17.183,17.2346,17.1601,17.1601,75300.0
2010-05-21 15:10:00,29.93,29.97,29.75,29.79,104500.0,17.1601,17.183,17.0569,17.0798,104500.0
2010-05-21 15:20:00,29.79,30.0,29.79,29.9,135700.0,17.0798,17.2002,17.0798,17.1429,135700.0
2010-05-21 15:30:00,29.9,29.95,29.85,29.92,130400.0,17.1429,17.1715,17.1142,17.1543,130400.0
2010-05-21 15:40:00,29.91,30.18,29.89,30.02,170100.0,17.1486,17.3034,17.1371,17.2117,170100.0
2010-05-21 15:50:00,30.02,30.24,30.01,30.23,339900.0,17.2117,17.3378,17.2059,17.3321,339900.0
2010-05-24 09:30:00,29.75,30.23,29.74,30.03,162200.0,17.0569,17.3321,17.0511,17.2174,162200.0
2010-05-24 09:40:00,30.01,30.03,29.54,29.88,143900.0,17.2059,17.2174,16.9365,17.1314,143900.0
2010-05-24 09:50:00,29.87,29.97,29.75,29.78,50000.0,17.1257,17.183,17.0569,17.0741,50000.0
2010-05-24 10:00:00,29.8,29.99,29.64,29.89,98000.0,17.0855,17.1945,16.9938,17.1371,98000.0
2010-05-24 10:10:00,29.89,30.03,29.85,30.02,62100.0,17.1371,17.2174,17.1142,17.2117,62100.0
2010-05-24 10:20:00,30.02,30.02,29.9,29.97,95300.0,17.2117,17.2117,17.1429,17.183,95300.0
2010-05-24 10:30:00,29.98,30.03,29.88,30.01,44400.0,17.1887,17.2174,17.1314,17.2059,44400.0
2010-05-24 10:40:00,30.01,30.04,29.8,29.81,62800.0,17.2059,17.2231,17.0855,17.0913,62800.0
2010-05-24 10:50:00,29.82,29.83,29.71,29.77,70900.0,17.097,17.1027,17.0339,17.0683,70900.0
2010-05-24 11:00:00,29.79,29.8,29.66,29.78,46900.0,17.0798,17.0855,17.0053,17.0741,46900.0
2010-05-24 11:10:00,29.79,29.83,29.58,29.65,84800.0,17.0798,17.1027,16.9594,16.9995,84800.0
2010-05-24 11:20:00,29.64,29.66,29.6,29.64,43300.0,16.9938,17.0053,16.9709,16.9938,43300.0
2010-05-24 11:30:00,29.66,29.78,29.62,29.75,40600.0,17.0053,17.0741,16.9823,17.0569,40600.0
2010-05-24 11:40:00,29.75,29.86,29.73,29.85,50900.0,17.0569,17.1199,17.0454,17.1142,50900.0
2010-05-24 11:50:00,29.85,29.85,29.67,29.73,75300.0,17.1142,17.1142,17.011,17.0454,75300.0
2010-05-24 12:00:00,29.73,29.89,29.7,29.83,60700.0,17.0454,17.1371,17.0282,17.1027,60700.0
2010-05-24 12:10:00,29.84,29.9,29.79,29.81,59700.0,17.1085,17.1429,17.0798,17.0913,59700.0
2010-05-24 12:20:00,29.82,29.86,29.78,29.85,41600.0,17.097,17.1199,17.0741,17.1142,41600.0
2010-05-24 12:30:00,29.85,29.89,29.71,29.73,78700.0,17.1142,17.1371,17.0339,17.0454,78700.0
2010-05-24 12:40:00,29.73,29.77,29.69,29.77,31900.0,17.0454,17.0683,17.0225,17.0683,31900.0
2010-05-24 12:50:00,29.77,29.88,29.76,29.85,27100.0,17.0683,17.1314,17.0626,17.1142,27100.0
2010-05-24 13:00:00,29.86,29.89,29.77,29.79,53200.0,17.1199,17.1371,17.0683,17.0798,53200.0
2010-05-24 13:10:00,29.79,29.83,29.75,29.78,48500.0,17.0798,17.1027,17.0569,17.0741,48500.0
2010-05-24 13:20:00,29.78,29.89,29.77,29.83,57700.0,17.0741,17.1371,17.0683,17.1027,57700.0
2010-05-24 13:30:00,29.82,29.87,29.78,29.79,45500.0,17.097,17.1257,17.0741,17.0798,45500.0
2010-05-24 13:40:00,29.79,29.82,29.71,29.73,55800.0,17.0798,17.097,17.0339,17.0454,55800.0
2010-05-24 13:50:00,29.73,29.76,29.66,29.7,105600.0,17.0454,17.0626,17.0053,17.0282,105600.0
2010-05-24 14:00:00,29.7,29.74,29.65,29.7,50500.0,17.0282,17.0511,16.9995,17.0282,50500.0
2010-05-24 14:10:00,29.72,29.75,29.71,29.72,38600.0,17.0397,17.0569,17.0339,17.0397,38600.0
2010-05-24 14:20:00,29.73,29.78,29.72,29.75,48300.0,17.0454,17.0741,17.0397,17.0569,48300.0
2010-05-24 14:30:00,29.76,29.83,29.72,29.77,75200.0,17.0626,17.1027,17.0397,17.0683,75200.0
2010-05-24 14:40:00,29.77,29.81,29.72,29.75,62200.0,17.0683,17.0913,17.0397,17.0569,62200.0
2010-05-24 14:50:00,29.75,29.82,29.74,29.8,50800.0,17.0569,17.097,17.0511,17.0855,50800.0
2010-05-24 15:00:00,29.8,29.81,29.64,29.65,60400.0,17.0855,17.0913,16.9938,16.9995,60400.0
2010-05-24 15:10:00,29.65,29.72,29.62,29.7,68600.0,16.9995,17.0397,16.9823,17.0282,68600.0
2010-05-24 15:20:00,29.7,29.75,29.67,29.67,70000.0,17.0282,17.0569,17.011,17.011,70000.0
2010-05-24 15:30:00,29.67,29.76,29.65,29.76,63600.0,17.011,17.0626,16.9995,17.0626,63600.0
2010-05-24 15:40:00,29.76,29.78,29.62,29.62,163400.0,17.0626,17.0741,16.9823,16.9823,163400.0
2010-05-24 15:50:00,29.63,29.65,29.44,29.5,240300.0,16.9881,16.9995,16.8791,16.9135,240300.0
2010-05-25 09:30:00,28.88,29.06,28.69,28.7,284500.0,16.5581,16.6613,16.4491,16.4549,284500.0
2010-05-25 09:40:00,28.69,28.82,28.44,28.74,248100.0,16.4491,16.5237,16.3058,16.4778,248100.0
2010-05-25 09:50:00,28.75,28.84,28.71,28.76,137800.0,16.4835,16.5351,16.4606,16.4893,137800.0
2010-05-25 10:00:00,28.75,29.06,28.74,28.86,227800.0,16.4835,16.6613,16.4778,16.5466,227800.0
2010-05-25 10:10:00,28.86,29.06,28.83,28.94,133800.0,16.5466,16.6613,16.5294,16.5925,133800.0
2010-05-25 10:20:00,28.95,28.98,28.79,28.88,94000.0,16.5982,16.6154,16.5065,16.5581,94000.0
2010-05-25 10:30:00,28.89,29.03,28.84,28.96,81900.0,16.5638,16.6441,16.5351,16.6039,81900.0
2010-05-25 10:40:00,28.94,28.94,28.79,28.83,115400.0,16.5925,16.5925,16.5065,16.5294,115400.0
2010-05-25 10:50:00,28.83,28.92,28.79,28.92,68100.0,16.5294,16.581,16.5065,16.581,68100.0
2010-05-25 11:00:00,28.93,29.06,28.86,28.98,67600.0,16.5867,16.6613,16.5466,16.6154,67600.0
2010-05-25 11:10:00,28.97,29.0,28.92,28.93,47100.0,16.6097,16.6269,16.581,16.5867,47100.0
2010-05-25 11:20:00,28.93,29.06,28.9,29.0,46300.0,16.5867,16.6613,16.5695,16.6269,46300.0
2010-05-25 11:30:00,29.01,29.04,28.91,28.96,46800.0,16.6326,16.6498,16.5753,16.6039,46800.0
2010-05-25 11:40:00,28.97,29.03,28.92,28.99,40200.0,16.6097,16.6441,16.581,16.6211,40200.0
2010-05-25 11:50:00,29.0,29.25,28.99,29.22,65300.0,16.6269,16.7702,16.6211,16.753,65300.0
2010-05-25 12:00:00,29.24,29.33,29.18,29.19,76900.0,16.7645,16.8161,16.7301,16.7358,76900.0
2010-05-25 12:10:00,29.2,29.35,29.18,29.22,41100.0,16.7415,16.8275,16.7301,16.753,41100.0
2010-05-25 12:20:00,29.22,29.24,29.1,29.1,44400.0,16.753,16.7645,16.6842,16.6842,44400.0
2010-05-25 12:30:00,29.1,29.14,29.02,29.11,31200.0,16.6842,16.7071,16.6383,16.6899,31200.0
2010-05-25 12:40:00,29.11,29.12,28.97,29.09,27500.0,16.6899,16.6957,16.6097,16.6785,27500.0
2010-05-25 12:50:00,29.1,29.15,29.06,29.12,19200.0,16.6842,16.7129,16.6613,16.6957,19200.0
2010-05-25 13:00:00,29.12,29.14,28.97,28.97,54400.0,16.6957,16.7071,16.6097,16.6097,54400.0
2010-05-25 13:10:00,28.96,29.0,28.9,28.95,41800.0,16.6039,16.6269,16.5695,16.5982,41800.0
2010-05-25 13:20:00,28.97,29.04,28.93,29.03,31600.0,16.6097,16.6498,16.5867,16.6441,31600.0
2010-05-25 13:30:00,29.03,29.04,28.91,28.95,28600.0,16.6441,16.6498,16.5753,16.5982,28600.0
2010-05-25 13:40:00,28.94,28.97,28.87,28.95,31600.0,16.5925,16.6097,16.5523,16.5982,31600.0
2010-05-25 13:50:00,28.95,29.05,28.91,28.94,52500.0,16.5982,16.6555,16.5753,16.5925,52500.0
2010-05-25 14:00:00,28.93,29.1,28.88,29.02,55500.0,16.5867,16.6842,16.5581,16.6383,55500.0
2010-05-25 14:10:00,29.03,29.22,29.02,29.22,60000.0,16.6441,16.753,16.6383,16.753,60000.0
2010-05-25 14:20:00,29.22,29.29,29.13,29.21,79800.0,16.753,16.7931,16.7014,16.7473,79800.0
2010-05-25 14:30:00,29.21,29.29,29.11,29.16,82100.0,16.7473,16.7931,16.6899,16.7186,82100.0
2010-05-25 14:40:00,29.15,29.43,29.12,29.43,75900.0,16.7129,16.8734,16.6957,16.8734,75900.0
2010-05-25 14:50:00,29.43,29.43,29.27,29.29,166900.0,16.8734,16.8734,16.7817,16.7931,166900.0
2010-05-25 15:00:00,29.29,29.48,29.28,29.43,377100.0,16.7931,16.9021,16.7874,16.8734,377100.0
2010-05-25 15:10:00,29.43,29.48,29.35,29.41,137200.0,16.8734,16.9021,16.8275,16.8619,137200.0
2010-05-25 15:20:00,29.42,29.66,29.42,29.63,146100.0,16.8677,17.0053,16.8677,16.9881,146100.0
2010-05-25 15:30:00,29.64,29.78,29.59,29.61,219000.0,16.9938,17.0741,16.9651,16.9766,219000.0
2010-05-25 15:40:00,29.61,29.74,29.59,29.73,179800.0,16.9766,17.0511,16.9651,17.0454,179800.0
2010-05-25 15:50:00,29.73,29.77,29.54,29.76,263400.0,17.0454,17.0683,16.9365,17.0626,263400.0
2010-05-26 09:30:00,30.2,30.6,30.02,30.33,239800.0,17.3149,17.5442,17.2117,17.3894,239800.0
2010-05-26 09:40:00,30.33,30.33,30.05,30.07,192700.0,17.3894,17.3894,17.2289,17.2403,192700.0
2010-05-26 09:50:00,30.08,30.3,30.02,30.21,216900.0,17.2461,17.3722,17.2117,17.3206,216900.0
2010-05-26 10:00:00,30.25,30.4,30.17,30.2,107700.0,17.3435,17.4295,17.2977,17.3149,107700.0
2010-05-26 10:10:00,30.2,30.38,30.13,30.36,67700.0,17.3149,17.4181,17.2747,17.4066,67700.0
2010-05-26 10:20:00,30.35,30.35,30.16,30.18,102400.0,17.4009,17.4009,17.2919,17.3034,102400.0
2010-05-26 10:30:00,30.17,30.41,30.13,30.35,87400.0,17.2977,17.4353,17.2747,17.4009,87400.0
2010-05-26 10:40:00,30.35,30.41,30.22,30.25,81300.0,17.4009,17.4353,17.3263,17.3435,81300.0
2010-05-26 10:50:00,30.27,30.33,30.13,30.19,47500.0,17.355,17.3894,17.2747,17.3091,47500.0
2010-05-26 11:00:00,30.18,30.2,30.05,30.15,60900.0,17.3034,17.3149,17.2289,17.2862,60900.0
2010-05-26 11:10:00,30.15,30.22,30.13,30.19,81400.0,17.2862,17.3263,17.2747,17.3091,81400.0
2010-05-26 11:20:00,30.19,30.22,29.98,29.98,59400.0,17.3091,17.3263,17.1887,17.1887,59400.0
2010-05-26 11:30:00,29.98,30.12,29.98,30.02,67600.0,17.1887,17.269,17.1887,17.2117,67600.0
2010-05-26 11:40:00,30.03,30.09,29.95,30.03,142500.0,17.2174,17.2518,17.1715,17.2174,142500.0
2010-05-26 11:50:00,30.05,30.08,29.93,30.07,105200.0,17.2289,17.2461,17.1601,17.2403,105200.0
2010-05-26 12:00:00,30.07,30.17,30.04,30.11,55900.0,17.2403,17.2977,17.2231,17.2633,55900.0
2010-05-26 12:10:00,30.12,30.14,30.07,30.1,37200.0,17.269,17.2805,17.2403,17.2575,37200.0
2010-05-26 12:20:00,30.1,30.13,29.96,29.96,91400.0,17.2575,17.2747,17.1773,17.1773,91400.0
2010-05-26 12:30:00,29.98,30.04,29.93,30.03,25200.0,17.1887,17.2231,17.1601,17.2174,25200.0
2010-05-26 12:40:00,30.02,30.08,29.94,30.03,47500.0,17.2117,17.2461,17.1658,17.2174,47500.0
2010-05-26 12:50:00,30.0,30.17,29.97,30.17,42900.0,17.2002,17.2977,17.183,17.2977,42900.0
2010-05-26 13:00:00,30.16,30.2,30.13,30.19,18700.0,17.2919,17.3149,17.2747,17.3091,18700.0
2010-05-26 13:10:00,30.19,30.19,30.12,30.16,33500.0,17.3091,17.3091,17.269,17.2919,33500.0
2010-05-26 13:20:00,30.15,30.26,30.15,30.19,55800.0,17.2862,17.3493,17.2862,17.3091,55800.0
2010-05-26 13:30:00,30.19,30.35,30.18,30.35,42700.0,17.3091,17.4009,17.3034,17.4009,42700.0
2010-05-26 13:40:00,30.35,30.38,30.33,30.35,46500.0,17.4009,17.4181,17.3894,17.4009,46500.0
2010-05-26 13:50:00,30.36,30.39,30.27,30.31,37900.0,17.4066,17.4238,17.355,17.3779,37900.0
2010-05-26 14:00:00,30.33,30.35,30.27,30.32,47900.0,17.3894,17.4009,17.355,17.3837,47900.0
2010-05-26 14:10:00,30.31,30.33,30.22,30.28,45500.0,17.3779,17.3894,17.3263,17.3607,45500.0
2010-05-26 14:20:00,30.29,30.35,30.2,30.27,71300.0,17.3665,17.4009,17.3149,17.355,71300.0
2010-05-26 14:30:00,30.26,30.31,30.04,30.17,72200.0,17.3493,17.3779,17.2231,17.2977,72200.0
2010-05-26 14:40:00,30.17,30.2,29.98,30.05,64600.0,17.2977,17.3149,17.1887,17.2289,64600.0
2010-05-26 14:50:00,30.05,30.05,29.91,30.04,46200.0,17.2289,17.2289,17.1486,17.2231,46200.0
2010-05-26 15:00:00,30.04,30.12,29.99,29.99,58100.0,17.2231,17.269,17.1945,17.1945,58100.0
2010-05-26 15:10:00,30.0,30.11,29.91,29.93,57100.0,17.2002,17.2633,17.1486,17.1601,57100.0
2010-05-26 15:20:00,29.94,29.96,29.55,29.7,163100.0,17.1658,17.1773,16.9422,17.0282,163100.0
2010-05-26 15:30:00,29.7,29.76,29.54,29.74,238200.0,17.0282,17.0626,16.9365,17.0511,238200.0
2010-05-26 15:40:00,29.74,29.85,29.59,29.63,201400.0,17.0511,17.1142,16.9651,16.9881,201400.0
2010-05-26 15:50:00,29.64,29.74,29.57,29.58,322800.0,16.9938,17.0511,16.9537,16.9594,322800.0
2010-05-27 09:30:00,30.32,30.46,30.09,30.35,209000.0,17.3837,17.4639,17.2518,17.4009,209000.0
2010-05-27 09:40:00,30.36,30.67,30.35,30.58,231700.0,17.4066,17.5843,17.4009,17.5327,231700.0
2010-05-27 09:50:00,30.58,30.69,30.54,30.67,126100.0,17.5327,17.5958,17.5098,17.5843,126100.0
2010-05-27 10:00:00,30.67,30.75,30.57,30.7,100500.0,17.5843,17.6302,17.527,17.6015,100500.0
2010-05-27 10:10:00,30.71,30.84,30.71,30.76,92700.0,17.6073,17.6818,17.6073,17.6359,92700.0
2010-05-27 10:20:00,30.75,30.88,30.72,30.88,138300.0,17.6302,17.7047,17.613,17.7047,138300.0
2010-05-27 10:30:00,30.87,30.96,30.83,30.85,148100.0,17.699,17.7506,17.6761,17.6875,148100.0
2010-05-27 10:40:00,30.84,30.88,30.72,30.77,63400.0,17.6818,17.7047,17.613,17.6417,63400.0
2010-05-27 10:50:00,30.77,30.86,30.76,30.81,41700.0,17.6417,17.6933,17.6359,17.6646,41700.0
2010-05-27 11:00:00,30.81,30.88,30.75,30.79,54100.0,17.6646,17.7047,17.6302,17.6531,54100.0
2010-05-27 11:10:00,30.79,30.84,30.73,30.83,46700.0,17.6531,17.6818,17.6187,17.6761,46700.0
2010-05-27 11:20:00,30.84,30.95,30.82,30.91,61700.0,17.6818,17.7449,17.6703,17.7219,61700.0
2010-05-27 11:30:00,30.92,30.94,30.79,30.79,63500.0,17.7277,17.7391,17.6531,17.6531,63500.0
2010-05-27 11:40:00,30.79,30.86,30.78,30.81,35000.0,17.6531,17.6933,17.6474,17.6646,35000.0
2010-05-27 11:50:00,30.81,30.88,30.78,30.87,78100.0,17.6646,17.7047,17.6474,17.699,78100.0
2010-05-27 12:00:00,30.87,30.92,30.81,30.9,57000.0,17.699,17.7277,17.6646,17.7162,57000.0
2010-05-27 12:10:00,30.91,30.97,30.88,30.92,60100.0,17.7219,17.7563,17.7047,17.7277,60100.0
2010-05-27 12:20:00,30.91,30.95,30.88,30.9,59200.0,17.7219,17.7449,17.7047,17.7162,59200.0
2010-05-27 12:30:00,30.9,31.0,30.88,30.99,71000.0,17.7162,17.7735,17.7047,17.7678,71000.0
2010-05-27 12:40:00,31.0,31.06,30.97,31.04,70000.0,17.7735,17.8079,17.7563,17.7965,70000.0
2010-05-27 12:50:00,31.04,31.06,30.96,31.0,40000.0,17.7965,17.8079,17.7506,17.7735,40000.0
2010-05-27 13:00:00,30.99,30.99,30.86,30.91,77900.0,17.7678,17.7678,17.6933,17.7219,77900.0
2010-05-27 13:10:00,30.9,31.07,30.88,31.07,73400.0,17.7162,17.8137,17.7047,17.8137,73400.0
2010-05-27 13:20:00,31.06,31.13,31.05,31.07,71700.0,17.8079,17.8481,17.8022,17.8137,71700.0
2010-05-27 13:30:00,31.07,31.17,31.06,31.15,59800.0,17.8137,17.871,17.8079,17.8595,59800.0
2010-05-27 13:40:00,31.14,31.15,31.04,31.06,29700.0,17.8538,17.8595,17.7965,17.8079,29700.0
2010-05-27 13:50:00,31.06,31.09,31.02,31.05,41400.0,17.8079,17.8251,17.785,17.8022,41400.0
2010-05-27 14:00:00,31.04,31.15,31.02,31.12,42700.0,17.7965,17.8595,17.785,17.8423,42700.0
2010-05-27 14:10:00,31.11,31.21,31.11,31.21,70500.0,17.8366,17.8939,17.8366,17.8939,70500.0
2010-05-27 14:20:00,31.22,31.28,31.19,31.2,60300.0,17.8997,17.9341,17.8825,17.8882,60300.0
2010-05-27 14:30:00,31.2,31.22,31.13,31.14,44700.0,17.8882,17.8997,17.8481,17.8538,44700.0
2010-05-27 14:40:00,31.14,31.16,31.09,31.12,45900.0,17.8538,17.8653,17.8251,17.8423,45900.0
2010-05-27 14:50:00,31.13,31.14,31.02,31.05,40300.0,17.8481,17.8538,17.785,17.8022,40300.0
2010-05-27 15:00:00,31.05,31.09,31.03,31.09,40900.0,17.8022,17.8251,17.7907,17.8251,40900.0
2010-05-27 15:10:00,31.09,31.22,31.06,31.12,57500.0,17.8251,17.8997,17.8079,17.8423,57500.0
2010-05-27 15:20:00,31.13,31.15,31.03,31.08,79800.0,17.8481,17.8595,17.7907,17.8194,79800.0
2010-05-27 15:30:00,31.08,31.16,31.07,31.13,73600.0,17.8194,17.8653,17.8137,17.8481,73600.0
2010-05-27 15:40:00,31.13,31.22,31.12,31.2,150400.0,17.8481,17.8997,17.8423,17.8882,150400.0
2010-05-27 15:50:00,31.2,31.3,31.17,31.26,378500.0,17.8882,17.9455,17.871,17.9226,378500.0
2010-05-28 09:30:00,31.25,31.25,30.78,30.91,114400.0,17.9169,17.9169,17.6474,17.7219,114400.0
2010-05-28 09:40:00,30.91,30.97,30.66,30.96,73400.0,17.7219,17.7563,17.5786,17.7506,73400.0
2010-05-28 09:50:00,30.97,31.0,30.82,30.94,36700.0,17.7563,17.7735,17.6703,17.7391,36700.0
2010-05-28 10:00:00,30.96,31.18,30.94,31.12,50100.0,17.7506,17.8767,17.7391,17.8423,50100.0
2010-05-28 10:10:00,31.12,31.16,31.0,31.02,38000.0,17.8423,17.8653,17.7735,17.785,38000.0
2010-05-28 10:20:00,31.03,31.06,30.92,30.94,53200.0,17.7907,17.8079,17.7277,17.7391,53200.0
2010-05-28 10:30:00,30.92,31.09,30.91,30.94,47700.0,17.7277,17.8251,17.7219,17.7391,47700.0
2010-05-28 10:40:00,30.94,30.95,30.53,30.55,132500.0,17.7391,17.7449,17.5041,17.5155,132500.0
2010-05-28 10:50:00,30.56,30.67,30.54,30.63,53100.0,17.5213,17.5843,17.5098,17.5614,53100.0
2010-05-28 11:00:00,30.63,30.65,30.52,30.55,39700.0,17.5614,17.5729,17.4983,17.5155,39700.0
2010-05-28 11:10:00,30.54,30.6,30.35,30.35,92800.0,17.5098,17.5442,17.4009,17.4009,92800.0
2010-05-28 11:20:00,30.35,30.53,30.32,30.53,66000.0,17.4009,17.5041,17.3837,17.5041,66000.0
2010-05-28 11:30:00,30.52,30.56,30.5,30.5,35000.0,17.4983,17.5213,17.4869,17.4869,35000.0
2010-05-28 11:40:00,30.5,30.73,30.5,30.72,48000.0,17.4869,17.6187,17.4869,17.613,48000.0
2010-05-28 11:50:00,30.7,30.74,30.59,30.66,43000.0,17.6015,17.6245,17.5385,17.5786,43000.0
2010-05-28 12:00:00,30.67,30.75,30.63,30.74,31900.0,17.5843,17.6302,17.5614,17.6245,31900.0
2010-05-28 12:10:00,30.74,30.83,30.73,30.82,26600.0,17.6245,17.6761,17.6187,17.6703,26600.0
2010-05-28 12:20:00,30.83,30.87,30.8,30.87,13600.0,17.6761,17.699,17.6589,17.699,13600.0
2010-05-28 12:30:00,30.87,30.89,30.47,30.5,77900.0,17.699,17.7105,17.4697,17.4869,77900.0
2010-05-28 12:40:00,30.51,30.61,30.35,30.44,142700.0,17.4926,17.5499,17.4009,17.4525,142700.0
2010-05-28 12:50:00,30.46,30.63,30.43,30.57,45000.0,17.4639,17.5614,17.4467,17.527,45000.0
2010-05-28 13:00:00,30.58,30.64,30.51,30.55,19300.0,17.5327,17.5671,17.4926,17.5155,19300.0
2010-05-28 13:10:00,30.55,30.68,30.53,30.68,22400.0,17.5155,17.5901,17.5041,17.5901,22400.0
2010-05-28 13:20:00,30.67,30.67,30.59,30.63,17300.0,17.5843,17.5843,17.5385,17.5614,17300.0
2010-05-28 13:30:00,30.63,30.67,30.55,30.59,28700.0,17.5614,17.5843,17.5155,17.5385,28700.0
2010-05-28 13:40:00,30.59,30.61,30.45,30.52,30700.0,17.5385,17.5499,17.4582,17.4983,30700.0
2010-05-28 13:50:00,30.53,30.58,30.48,30.5,22300.0,17.5041,17.5327,17.4754,17.4869,22300.0
2010-05-28 14:00:00,30.52,30.52,30.37,30.47,41000.0,17.4983,17.4983,17.4123,17.4697,41000.0
2010-05-28 14:10:00,30.47,30.55,30.44,30.55,32500.0,17.4697,17.5155,17.4525,17.5155,32500.0
2010-05-28 14:20:00,30.54,30.61,30.5,30.6,20200.0,17.5098,17.5499,17.4869,17.5442,20200.0
2010-05-28 14:30:00,30.59,30.71,30.57,30.69,33000.0,17.5385,17.6073,17.527,17.5958,33000.0
2010-05-28 14:40:00,30.69,30.85,30.68,30.81,37500.0,17.5958,17.6875,17.5901,17.6646,37500.0
2010-05-28 14:50:00,30.81,30.89,30.79,30.82,38800.0,17.6646,17.7105,17.6531,17.6703,38800.0
2010-05-28 15:00:00,30.82,30.87,30.76,30.78,32000.0,17.6703,17.699,17.6359,17.6474,32000.0
2010-05-28 15:10:00,30.78,30.9,30.77,30.88,52300.0,17.6474,17.7162,17.6417,17.7047,52300.0
2010-05-28 15:20:00,30.87,30.97,30.86,30.93,66700.0,17.699,17.7563,17.6933,17.7334,66700.0
2010-05-28 15:30:00,30.93,31.01,30.92,30.95,85500.0,17.7334,17.7793,17.7277,17.7449,85500.0
2010-05-28 15:40:00,30.95,30.97,30.68,30.9,198100.0,17.7449,17.7563,17.5901,17.7162,198100.0
2010-05-28 15:50:00,30.9,30.96,30.75,30.75,259500.0,17.7162,17.7506,17.6302,17.6302,259500.0
2010-06-01 09:30:00,30.54,30.76,30.26,30.42,93900.0,17.5098,17.6359,17.3493,17.441,93900.0
2010-06-01 09:40:00,30.42,30.61,30.42,30.61,58200.0,17.441,17.5499,17.441,17.5499,58200.0
2010-06-01 09:50:00,30.62,30.71,30.4,30.44,104300.0,17.5557,17.6073,17.4295,17.4525,104300.0
2010-06-01 10:00:00,30.44,30.7,30.44,30.51,118300.0,17.4525,17.6015,17.4525,17.4926,118300.0
2010-06-01 10:10:00,30.5,30.68,30.47,30.68,113000.0,17.4869,17.5901,17.4697,17.5901,113000.0
2010-06-01 10:20:00,30.68,31.05,30.64,30.92,86800.0,17.5901,17.8022,17.5671,17.7277,86800.0
2010-06-01 10:30:00,30.93,31.05,30.78,30.8,58000.0,17.7334,17.8022,17.6474,17.6589,58000.0
2010-06-01 10:40:00,30.77,30.87,30.76,30.81,34300.0,17.6417,17.699,17.6359,17.6646,34300.0
2010-06-01 10:50:00,30.81,30.81,30.71,30.72,27600.0,17.6646,17.6646,17.6073,17.613,27600.0
2010-06-01 11:00:00,30.72,30.77,30.7,30.71,31600.0,17.613,17.6417,17.6015,17.6073,31600.0
2010-06-01 11:10:00,30.71,30.72,30.55,30.57,49000.0,17.6073,17.613,17.5155,17.527,49000.0
2010-06-01 11:20:00,30.57,30.6,30.52,30.58,36000.0,17.527,17.5442,17.4983,17.5327,36000.0
2010-06-01 11:30:00,30.58,30.63,30.48,30.55,31100.0,17.5327,17.5614,17.4754,17.5155,31100.0
2010-06-01 11:40:00,30.54,30.56,30.38,30.44,31700.0,17.5098,17.5213,17.4181,17.4525,31700.0
2010-06-01 11:50:00,30.44,30.44,30.31,30.33,40800.0,17.4525,17.4525,17.3779,17.3894,40800.0
2010-06-01 12:00:00,30.34,30.42,30.31,30.38,38500.0,17.3951,17.441,17.3779,17.4181,38500.0
2010-06-01 12:10:00,30.38,30.49,30.37,30.45,35600.0,17.4181,17.4811,17.4123,17.4582,35600.0
2010-06-01 12:20:00,30.44,30.54,30.42,30.52,18200.0,17.4525,17.5098,17.441,17.4983,18200.0
2010-06-01 12:30:00,30.53,30.56,30.5,30.54,15200.0,17.5041,17.5213,17.4869,17.5098,15200.0
2010-06-01 12:40:00,30.55,30.58,30.48,30.53,20600.0,17.5155,17.5327,17.4754,17.5041,20600.0
2010-06-01 12:50:00,30.54,30.56,30.42,30.43,13400.0,17.5098,17.5213,17.441,17.4467,13400.0
2010-06-01 13:00:00,30.44,30.51,30.43,30.48,18400.0,17.4525,17.4926,17.4467,17.4754,18400.0
2010-06-01 13:10:00,30.48,30.75,30.48,30.72,42300.0,17.4754,17.6302,17.4754,17.613,42300.0
2010-06-01 13:20:00,30.72,30.81,30.71,30.79,43000.0,17.613,17.6646,17.6073,17.6531,43000.0
2010-06-01 13:30:00,30.79,30.85,30.76,30.79,57100.0,17.6531,17.6875,17.6359,17.6531,57100.0
2010-06-01 13:40:00,30.79,30.79,30.7,30.75,31700.0,17.6531,17.6531,17.6015,17.6302,31700.0
2010-06-01 13:50:00,30.76,30.76,30.57,30.62,74200.0,17.6359,17.6359,17.527,17.5557,74200.0
2010-06-01 14:00:00,30.61,30.72,30.53,30.6,159400.0,17.5499,17.613,17.5041,17.5442,159400.0
2010-06-01 14:10:00,30.61,30.69,30.57,30.59,82200.0,17.5499,17.5958,17.527,17.5385,82200.0
2010-06-01 14:20:00,30.59,30.67,30.55,30.57,48400.0,17.5385,17.5843,17.5155,17.527,48400.0
2010-06-01 14:30:00,30.59,30.67,30.55,30.56,64400.0,17.5385,17.5843,17.5155,17.5213,64400.0
2010-06-01 14:40:00,30.56,30.64,30.52,30.6,35700.0,17.5213,17.5671,17.4983,17.5442,35700.0
2010-06-01 14:50:00,30.6,30.6,30.4,30.5,63100.0,17.5442,17.5442,17.4295,17.4869,63100.0
2010-06-01 15:00:00,30.5,30.52,30.33,30.34,97100.0,17.4869,17.4983,17.3894,17.3951,97100.0
2010-06-01 15:10:00,30.34,30.4,30.25,30.25,64300.0,17.3951,17.4295,17.3435,17.3435,64300.0
2010-06-01 15:20:00,30.26,30.31,30.11,30.14,99600.0,17.3493,17.3779,17.2633,17.2805,99600.0
2010-06-01 15:30:00,30.16,30.32,30.14,30.26,118200.0,17.2919,17.3837,17.2805,17.3493,118200.0
2010-06-01 15:40:00,30.26,30.29,30.03,30.04,180400.0,17.3493,17.3665,17.2174,17.2231,180400.0
2010-06-01 15:50:00,30.05,30.07,29.85,29.92,330700.0,17.2289,17.2403,17.1142,17.1543,330700.0
2010-06-02 09:30:00,30.1,30.15,29.78,29.99,124100.0,17.2575,17.2862,17.0741,17.1945,124100.0
2010-06-02 09:40:00,30.0,30.07,29.83,29.86,122800.0,17.2002,17.2403,17.1027,17.1199,122800.0
2010-06-02 09:50:00,29.88,29.98,29.73,29.97,65900.0,17.1314,17.1887,17.0454,17.183,65900.0
2010-06-02 10:00:00,29.95,30.06,29.83,30.03,87600.0,17.1715,17.2346,17.1027,17.2174,87600.0
2010-06-02 10:10:00,30.04,30.11,29.96,30.04,96300.0,17.2231,17.2633,17.1773,17.2231,96300.0
2010-06-02 10:20:00,30.05,30.16,30.03,30.05,72400.0,17.2289,17.2919,17.2174,17.2289,72400.0
2010-06-02 10:30:00,30.05,30.13,30.03,30.06,58800.0,17.2289,17.2747,17.2174,17.2346,58800.0
2010-06-02 10:40:00,30.06,30.1,30.02,30.08,42600.0,17.2346,17.2575,17.2117,17.2461,42600.0
2010-06-02 10:50:00,30.08,30.13,30.03,30.12,88800.0,17.2461,17.2747,17.2174,17.269,88800.0
2010-06-02 11:00:00,30.12,30.31,30.12,30.27,105800.0,17.269,17.3779,17.269,17.355,105800.0
2010-06-02 11:10:00,30.27,30.36,30.27,30.28,78000.0,17.355,17.4066,17.355,17.3607,78000.0
2010-06-02 11:20:00,30.27,30.42,30.27,30.33,106300.0,17.355,17.441,17.355,17.3894,106300.0
2010-06-02 11:30:00,30.33,30.36,30.28,30.32,40400.0,17.3894,17.4066,17.3607,17.3837,40400.0
2010-06-02 11:40:00,30.32,30.46,30.31,30.44,41200.0,17.3837,17.4639,17.3779,17.4525,41200.0
2010-06-02 11:50:00,30.44,30.52,30.44,30.46,35500.0,17.4525,17.4983,17.4525,17.4639,35500.0
2010-06-02 12:00:00,30.47,30.49,30.42,30.42,81200.0,17.4697,17.4811,17.441,17.441,81200.0
2010-06-02 12:10:00,30.42,30.42,30.33,30.34,66300.0,17.441,17.441,17.3894,17.3951,66300.0
2010-06-02 12:20:00,30.33,30.34,30.29,30.33,85400.0,17.3894,17.3951,17.3665,17.3894,85400.0
2010-06-02 12:30:00,30.34,30.41,30.33,30.36,74200.0,17.3951,17.4353,17.3894,17.4066,74200.0
2010-06-02 12:40:00,30.35,30.44,30.34,30.44,39500.0,17.4009,17.4525,17.3951,17.4525,39500.0
2010-06-02 12:50:00,30.43,30.44,30.37,30.42,53500.0,17.4467,17.4525,17.4123,17.441,53500.0
2010-06-02 13:00:00,30.43,30.5,30.41,30.45,47800.0,17.4467,17.4869,17.4353,17.4582,47800.0
2010-06-02 13:10:00,30.46,30.47,30.38,30.4,31500.0,17.4639,17.4697,17.4181,17.4295,31500.0
2010-06-02 13:20:00,30.39,30.45,30.37,30.42,58200.0,17.4238,17.4582,17.4123,17.441,58200.0
2010-06-02 13:30:00,30.42,30.48,30.42,30.43,37000.0,17.441,17.4754,17.441,17.4467,37000.0
2010-06-02 13:40:00,30.44,30.45,30.34,30.34,46200.0,17.4525,17.4582,17.3951,17.3951,46200.0
2010-06-02 13:50:00,30.34,30.36,30.32,30.36,39100.0,17.3951,17.4066,17.3837,17.4066,39100.0
2010-06-02 14:00:00,30.35,30.35,30.31,30.35,34400.0,17.4009,17.4009,17.3779,17.4009,34400.0
2010-06-02 14:10:00,30.35,30.35,30.26,30.26,41200.0,17.4009,17.4009,17.3493,17.3493,41200.0
2010-06-02 14:20:00,30.26,30.29,30.23,30.28,53800.0,17.3493,17.3665,17.3321,17.3607,53800.0
2010-06-02 14:30:00,30.28,30.32,30.25,30.3,81300.0,17.3607,17.3837,17.3435,17.3722,81300.0
2010-06-02 14:40:00,30.31,30.49,30.31,30.47,109600.0,17.3779,17.4811,17.3779,17.4697,109600.0
2010-06-02 14:50:00,30.47,30.51,30.45,30.49,145600.0,17.4697,17.4926,17.4582,17.4811,145600.0
2010-06-02 15:00:00,30.5,30.69,30.5,30.61,157900.0,17.4869,17.5958,17.4869,17.5499,157900.0
2010-06-02 15:10:00,30.6,30.76,30.6,30.7,197900.0,17.5442,17.6359,17.5442,17.6015,197900.0
2010-06-02 15:20:00,30.7,30.76,30.64,30.7,117600.0,17.6015,17.6359,17.5671,17.6015,117600.0
2010-06-02 15:30:00,30.7,30.76,30.65,30.69,118000.0,17.6015,17.6359,17.5729,17.5958,118000.0
2010-06-02 15:40:00,30.68,30.74,30.67,30.71,189400.0,17.5901,17.6245,17.5843,17.6073,189400.0
2010-06-02 15:50:00,30.72,30.84,30.72,30.84,307100.0,17.613,17.6818,17.613,17.6818,307100.0
2010-06-03 09:30:00,30.91,31.34,30.91,31.26,121100.0,17.7219,17.9685,17.7219,17.9226,121100.0
2010-06-03 09:40:00,31.26,31.38,31.17,31.36,133100.0,17.9226,17.9914,17.871,17.9799,133100.0
2010-06-03 09:50:00,31.37,31.38,31.27,31.36,103000.0,17.9857,17.9914,17.9283,17.9799,103000.0
2010-06-03 10:00:00,31.35,31.4,31.23,31.4,139100.0,17.9742,18.0029,17.9054,18.0029,139100.0
2010-06-03 10:10:00,31.4,31.55,31.38,31.53,277100.0,18.0029,18.0889,17.9914,18.0774,277100.0
2010-06-03 10:20:00,31.53,31.54,31.34,31.34,148500.0,18.0774,18.0831,17.9685,17.9685,148500.0
2010-06-03 10:30:00,31.34,31.38,31.27,31.31,145000.0,17.9685,17.9914,17.9283,17.9513,145000.0
2010-06-03 10:40:00,31.31,31.46,31.3,31.46,147100.0,17.9513,18.0373,17.9455,18.0373,147100.0
2010-06-03 10:50:00,31.47,31.64,31.46,31.61,146600.0,18.043,18.1405,18.0373,18.1233,146600.0
2010-06-03 11:00:00,31.62,31.62,31.52,31.55,112600.0,18.129,18.129,18.0717,18.0889,112600.0
2010-06-03 11:10:00,31.56,31.56,31.43,31.45,83800.0,18.0946,18.0946,18.0201,18.0315,83800.0
2010-06-03 11:20:00,31.45,31.48,31.39,31.41,102800.0,18.0315,18.0487,17.9971,18.0086,102800.0
2010-06-03 11:30:00,31.41,31.5,31.38,31.49,93200.0,18.0086,18.0602,17.9914,18.0545,93200.0
2010-06-03 11:40:00,31.49,31.55,31.43,31.53,81600.0,18.0545,18.0889,18.0201,18.0774,81600.0
2010-06-03 11:50:00,31.54,31.56,31.44,31.45,62800.0,18.0831,18.0946,18.0258,18.0315,62800.0
2010-06-03 12:00:00,31.46,31.47,31.34,31.35,100100.0,18.0373,18.043,17.9685,17.9742,100100.0
2010-06-03 12:10:00,31.35,31.43,31.34,31.39,130700.0,17.9742,18.0201,17.9685,17.9971,130700.0
2010-06-03 12:20:00,31.39,31.41,31.27,31.28,165400.0,17.9971,18.0086,17.9283,17.9341,165400.0
2010-06-03 12:30:00,31.27,31.35,31.23,31.35,112900.0,17.9283,17.9742,17.9054,17.9742,112900.0
2010-06-03 12:40:00,31.34,31.36,31.31,31.33,41700.0,17.9685,17.9799,17.9513,17.9627,41700.0
2010-06-03 12:50:00,31.33,31.34,31.25,31.28,44400.0,17.9627,17.9685,17.9169,17.9341,44400.0
2010-06-03 13:00:00,31.28,31.38,31.26,31.38,46600.0,17.9341,17.9914,17.9226,17.9914,46600.0
2010-06-03 13:10:00,31.37,31.38,31.29,31.29,31200.0,17.9857,17.9914,17.9398,17.9398,31200.0
2010-06-03 13:20:00,31.29,31.3,31.22,31.27,21800.0,17.9398,17.9455,17.8997,17.9283,21800.0
2010-06-03 13:30:00,31.28,31.31,31.2,31.26,68200.0,17.9341,17.9513,17.8882,17.9226,68200.0
2010-06-03 13:40:00,31.26,31.37,31.26,31.33,104300.0,17.9226,17.9857,17.9226,17.9627,104300.0
2010-06-03 13:50:00,31.33,31.36,31.27,31.28,58700.0,17.9627,17.9799,17.9283,17.9341,58700.0
2010-06-03 14:00:00,31.29,31.32,31.25,31.31,47300.0,17.9398,17.957,17.9169,17.9513,47300.0
2010-06-03 14:10:00,31.32,31.42,31.3,31.42,107000.0,17.957,18.0143,17.9455,18.0143,107000.0
2010-06-03 14:20:00,31.4,31.47,31.37,31.4,116500.0,18.0029,18.043,17.9857,18.0029,116500.0
2010-06-03 14:30:00,31.4,31.54,31.39,31.52,83900.0,18.0029,18.0831,17.9971,18.0717,83900.0
2010-06-03 14:40:00,31.52,31.58,31.5,31.5,54600.0,18.0717,18.1061,18.0602,18.0602,54600.0
2010-06-03 14:50:00,31.5,31.57,31.5,31.55,30300.0,18.0602,18.1003,18.0602,18.0889,30300.0
2010-06-03 15:00:00,31.55,31.58,31.5,31.51,79100.0,18.0889,18.1061,18.0602,18.0659,79100.0
2010-06-03 15:10:00,31.51,31.51,31.39,31.42,102000.0,18.0659,18.0659,17.9971,18.0143,102000.0
2010-06-03 15:20:00,31.43,31.61,31.43,31.61,107200.0,18.0201,18.1233,18.0201,18.1233,107200.0
2010-06-03 15:30:00,31.6,31.68,31.58,31.64,219500.0,18.1175,18.1634,18.1061,18.1405,219500.0
2010-06-03 15:40:00,31.64,31.74,31.61,31.62,289500.0,18.1405,18.1978,18.1233,18.129,289500.0
2010-06-03 15:50:00,31.62,31.67,31.56,31.65,321600.0,18.129,18.1577,18.0946,18.1462,321600.0
2010-06-04 09:30:00,30.68,31.19,30.68,31.11,104800.0,17.5901,17.8825,17.5901,17.8366,104800.0
2010-06-04 09:40:00,31.12,31.19,31.0,31.19,115000.0,17.8423,17.8825,17.7735,17.8825,115000.0
2010-06-04 09:50:00,31.2,31.33,31.16,31.24,78100.0,17.8882,17.9627,17.8653,17.9111,78100.0
2010-06-04 10:00:00,31.23,31.23,31.0,31.04,143700.0,17.9054,17.9054,17.7735,17.7965,143700.0
2010-06-04 10:10:00,31.05,31.12,30.93,31.09,215700.0,17.8022,17.8423,17.7334,17.8251,215700.0
2010-06-04 10:20:00,31.08,31.17,31.02,31.06,118500.0,17.8194,17.871,17.785,17.8079,118500.0
2010-06-04 10:30:00,31.05,31.07,30.97,31.0,138500.0,17.8022,17.8137,17.7563,17.7735,138500.0
2010-06-04 10:40:00,30.99,31.04,30.89,30.9,92800.0,17.7678,17.7965,17.7105,17.7162,92800.0
2010-06-04 10:50:00,30.9,30.9,30.67,30.74,187800.0,17.7162,17.7162,17.5843,17.6245,187800.0
2010-06-04 11:00:00,30.73,30.74,30.67,30.68,110900.0,17.6187,17.6245,17.5843,17.5901,110900.0
2010-06-04 11:10:00,30.68,30.7,30.59,30.62,194500.0,17.5901,17.6015,17.5385,17.5557,194500.0
2010-06-04 11:20:00,30.62,30.63,30.43,30.43,133800.0,17.5557,17.5614,17.4467,17.4467,133800.0
2010-06-04 11:30:00,30.43,30.5,30.33,30.48,149600.0,17.4467,17.4869,17.3894,17.4754,149600.0
2010-06-04 11:40:00,30.49,30.53,30.44,30.47,98200.0,17.4811,17.5041,17.4525,17.4697,98200.0
2010-06-04 11:50:00,30.48,30.48,30.36,30.38,70600.0,17.4754,17.4754,17.4066,17.4181,70600.0
2010-06-04 12:00:00,30.38,30.38,30.19,30.26,91300.0,17.4181,17.4181,17.3091,17.3493,91300.0
2010-06-04 12:10:00,30.27,30.41,30.27,30.29,114200.0,17.355,17.4353,17.355,17.3665,114200.0
2010-06-04 12:20:00,30.29,30.33,30.28,30.29,66000.0,17.3665,17.3894,17.3607,17.3665,66000.0
2010-06-04 12:30:00,30.3,30.3,30.26,30.27,32900.0,17.3722,17.3722,17.3493,17.355,32900.0
2010-06-04 12:40:00,30.27,30.28,30.18,30.27,48400.0,17.355,17.3607,17.3034,17.355,48400.0
2010-06-04 12:50:00,30.27,30.4,30.27,30.4,35400.0,17.355,17.4295,17.355,17.4295,35400.0
2010-06-04 13:00:00,30.4,30.41,30.36,30.39,36800.0,17.4295,17.4353,17.4066,17.4238,36800.0
2010-06-04 13:10:00,30.39,30.39,30.17,30.21,54300.0,17.4238,17.4238,17.2977,17.3206,54300.0
2010-06-04 13:20:00,30.21,30.21,30.11,30.19,48700.0,17.3206,17.3206,17.2633,17.3091,48700.0
2010-06-04 13:30:00,30.19,30.2,30.07,30.07,48800.0,17.3091,17.3149,17.2403,17.2403,48800.0
2010-06-04 13:40:00,30.07,30.14,30.03,30.1,43500.0,17.2403,17.2805,17.2174,17.2575,43500.0
2010-06-04 13:50:00,30.1,30.13,30.04,30.08,61200.0,17.2575,17.2747,17.2231,17.2461,61200.0
2010-06-04 14:00:00,30.08,30.19,30.02,30.03,91800.0,17.2461,17.3091,17.2117,17.2174,91800.0
2010-06-04 14:10:00,30.04,30.08,30.01,30.03,96100.0,17.2231,17.2461,17.2059,17.2174,96100.0
2010-06-04 14:20:00,30.03,30.13,30.0,30.02,96200.0,17.2174,17.2747,17.2002,17.2117,96200.0
2010-06-04 14:30:00,30.02,30.04,29.91,29.95,117900.0,17.2117,17.2231,17.1486,17.1715,117900.0
2010-06-04 14:40:00,29.94,30.01,29.86,29.88,58900.0,17.1658,17.2059,17.1199,17.1314,58900.0
2010-06-04 14:50:00,29.89,29.9,29.76,29.81,156800.0,17.1371,17.1429,17.0626,17.0913,156800.0
2010-06-04 15:00:00,29.81,29.92,29.81,29.83,158800.0,17.0913,17.1543,17.0913,17.1027,158800.0
2010-06-04 15:10:00,29.83,29.93,29.8,29.91,102200.0,17.1027,17.1601,17.0855,17.1486,102200.0
2010-06-04 15:20:00,29.89,29.93,29.86,29.87,140400.0,17.1371,17.1601,17.1199,17.1257,140400.0
2010-06-04 15:30:00,29.87,29.94,29.87,29.9,171400.0,17.1257,17.1658,17.1257,17.1429,171400.0
2010-06-04 15:40:00,29.9,29.92,29.7,29.9,312000.0,17.1429,17.1543,17.0282,17.1429,312000.0
2010-06-04 15:50:00,29.91,29.96,29.79,29.93,580200.0,17.1486,17.1773,17.0798,17.1601,580200.0
2010-06-07 09:30:00,29.96,30.19,29.91,29.99,146600.0,17.1773,17.3091,17.1486,17.1945,146600.0
2010-06-07 09:40:00,29.98,29.98,29.66,29.86,236200.0,17.1887,17.1887,17.0053,17.1199,236200.0
2010-06-07 09:50:00,29.86,30.12,29.82,30.03,189300.0,17.1199,17.269,17.097,17.2174,189300.0
2010-06-07 10:00:00,30.02,30.02,29.85,29.94,152600.0,17.2117,17.2117,17.1142,17.1658,152600.0
2010-06-07 10:10:00,29.93,29.98,29.85,29.85,185700.0,17.1601,17.1887,17.1142,17.1142,185700.0
2010-06-07 10:20:00,29.86,29.88,29.76,29.79,175500.0,17.1199,17.1314,17.0626,17.0798,175500.0
2010-06-07 10:30:00,29.79,29.81,29.55,29.56,156900.0,17.0798,17.0913,16.9422,16.9479,156900.0
2010-06-07 10:40:00,29.55,29.63,29.46,29.51,308500.0,16.9422,16.9881,16.8906,16.9193,308500.0
2010-06-07 10:50:00,29.52,29.56,29.06,29.06,334300.0,16.925,16.9479,16.6613,16.6613,334300.0
2010-06-07 11:00:00,29.07,29.2,29.05,29.15,258500.0,16.667,16.7415,16.6555,16.7129,258500.0
2010-06-07 11:10:00,29.15,29.17,29.0,29.11,310600.0,16.7129,16.7243,16.6269,16.6899,310600.0
2010-06-07 11:20:00,29.11,29.16,29.04,29.13,186300.0,16.6899,16.7186,16.6498,16.7014,186300.0
2010-06-07 11:30:00,29.13,29.23,29.12,29.15,110300.0,16.7014,16.7587,16.6957,16.7129,110300.0
2010-06-07 11:40:00,29.14,29.19,29.09,29.09,105500.0,16.7071,16.7358,16.6785,16.6785,105500.0
2010-06-07 11:50:00,29.1,29.15,29.07,29.15,105200.0,16.6842,16.7129,16.667,16.7129,105200.0
2010-06-07 12:00:00,29.14,29.27,29.11,29.19,89300.0,16.7071,16.7817,16.6899,16.7358,89300.0
2010-06-07 12:10:00,29.19,29.27,29.19,29.22,45500.0,16.7358,16.7817,16.7358,16.753,45500.0
2010-06-07 12:20:00,29.21,29.24,29.12,29.12,56400.0,16.7473,16.7645,16.6957,16.6957,56400.0
2010-06-07 12:30:00,29.12,29.21,29.04,29.07,66900.0,16.6957,16.7473,16.6498,16.667,66900.0
2010-06-07 12:40:00,29.08,29.15,29.07,29.12,107600.0,16.6727,16.7129,16.667,16.6957,107600.0
2010-06-07 12:50:00,29.12,29.2,29.12,29.15,195200.0,16.6957,16.7415,16.6957,16.7129,195200.0
2010-06-07 13:00:00,29.15,29.16,29.06,29.09,81300.0,16.7129,16.7186,16.6613,16.6785,81300.0
2010-06-07 13:10:00,29.09,29.11,29.05,29.1,75400.0,16.6785,16.6899,16.6555,16.6842,75400.0
2010-06-07 13:20:00,29.1,29.15,29.06,29.15,76300.0,16.6842,16.7129,16.6613,16.7129,76300.0
2010-06-07 13:30:00,29.16,29.19,29.09,29.11,89200.0,16.7186,16.7358,16.6785,16.6899,89200.0
2010-06-07 13:40:00,29.1,29.13,28.94,28.97,162400.0,16.6842,16.7014,16.5925,16.6097,162400.0
2010-06-07 13:50:00,28.96,28.98,28.87,28.9,142600.0,16.6039,16.6154,16.5523,16.5695,142600.0
2010-06-07 14:00:00,28.9,28.98,28.83,28.86,240200.0,16.5695,16.6154,16.5294,16.5466,240200.0
2010-06-07 14:10:00,28.86,28.92,28.78,28.9,162600.0,16.5466,16.581,16.5007,16.5695,162600.0
2010-06-07 14:20:00,28.91,28.95,28.85,28.91,155500.0,16.5753,16.5982,16.5409,16.5753,155500.0
2010-06-07 14:30:00,28.91,28.93,28.82,28.87,153500.0,16.5753,16.5867,16.5237,16.5523,153500.0
2010-06-07 14:40:00,28.86,28.88,28.7,28.77,234200.0,16.5466,16.5581,16.4549,16.495,234200.0
2010-06-07 14:50:00,28.77,28.77,28.61,28.68,240600.0,16.495,16.495,16.4033,16.4434,240600.0
2010-06-07 15:00:00,28.68,28.75,28.68,28.71,169800.0,16.4434,16.4835,16.4434,16.4606,169800.0
2010-06-07 15:10:00,28.71,28.72,28.52,28.54,212400.0,16.4606,16.4663,16.3517,16.3631,212400.0
2010-06-07 15:20:00,28.53,28.54,28.44,28.45,273500.0,16.3574,16.3631,16.3058,16.3115,273500.0
2010-06-07 15:30:00,28.45,28.49,28.39,28.44,324600.0,16.3115,16.3345,16.2771,16.3058,324600.0
2010-06-07 15:40:00,28.44,28.45,28.31,28.36,413600.0,16.3058,16.3115,16.2313,16.2599,413600.0
2010-06-07 15:50:00,28.37,28.43,28.36,28.41,610900.0,16.2657,16.3001,16.2599,16.2886,610900.0
2010-06-08 09:30:00,28.42,28.55,28.21,28.34,181800.0,16.2943,16.3689,16.1739,16.2485,181800.0
2010-06-08 09:40:00,28.35,28.6,28.26,28.43,146800.0,16.2542,16.3975,16.2026,16.3001,146800.0
2010-06-08 09:50:00,28.43,28.44,28.11,28.12,258400.0,16.3001,16.3058,16.1166,16.1223,258400.0
2010-06-08 10:00:00,28.12,28.25,28.1,28.18,167300.0,16.1223,16.1969,16.1109,16.1567,167300.0
2010-06-08 10:10:00,28.18,28.26,28.06,28.07,217400.0,16.1567,16.2026,16.0879,16.0937,217400.0
2010-06-08 10:20:00,28.07,28.15,28.02,28.13,173800.0,16.0937,16.1395,16.065,16.1281,173800.0
2010-06-08 10:30:00,28.13,28.16,28.03,28.04,117400.0,16.1281,16.1453,16.0707,16.0765,117400.0
2010-06-08 10:40:00,28.03,28.05,27.87,28.01,300100.0,16.0707,16.0822,15.979,16.0593,300100.0
2010-06-08 10:50:00,28.0,28.19,27.97,28.16,167400.0,16.0535,16.1625,16.0363,16.1453,167400.0
2010-06-08 11:00:00,28.15,28.2,27.97,28.02,372600.0,16.1395,16.1682,16.0363,16.065,372600.0
2010-06-08 11:10:00,28.03,28.11,27.98,28.03,674200.0,16.0707,16.1166,16.0421,16.0707,674200.0
2010-06-08 11:20:00,28.03,28.2,28.03,28.06,388900.0,16.0707,16.1682,16.0707,16.0879,388900.0
2010-06-08 11:30:00,28.07,28.18,28.05,28.13,302300.0,16.0937,16.1567,16.0822,16.1281,302300.0
2010-06-08 11:40:00,28.12,28.14,27.93,28.05,289400.0,16.1223,16.1338,16.0134,16.0822,289400.0
2010-06-08 11:50:00,28.05,28.27,28.03,28.13,287500.0,16.0822,16.2083,16.0707,16.1281,287500.0
2010-06-08 12:00:00,28.14,28.18,28.01,28.02,98600.0,16.1338,16.1567,16.0593,16.065,98600.0
2010-06-08 12:10:00,28.01,28.07,27.98,28.06,109500.0,16.0593,16.0937,16.0421,16.0879,109500.0
2010-06-08 12:20:00,28.05,28.05,27.97,27.98,114800.0,16.0822,16.0822,16.0363,16.0421,114800.0
2010-06-08 12:30:00,27.98,28.02,27.92,27.96,175400.0,16.0421,16.065,16.0077,16.0306,175400.0
2010-06-08 12:40:00,27.97,28.02,27.94,27.97,194300.0,16.0363,16.065,16.0191,16.0363,194300.0
2010-06-08 12:50:00,27.97,28.07,27.97,28.07,67300.0,16.0363,16.0937,16.0363,16.0937,67300.0
2010-06-08 13:00:00,28.06,28.1,28.0,28.03,136000.0,16.0879,16.1109,16.0535,16.0707,136000.0
2010-06-08 13:10:00,28.02,28.06,27.98,27.99,107900.0,16.065,16.0879,16.0421,16.0478,107900.0
2010-06-08 13:20:00,28.0,28.01,27.83,27.85,136400.0,16.0535,16.0593,15.9561,15.9675,136400.0
2010-06-08 13:30:00,27.85,27.92,27.72,27.91,328900.0,15.9675,16.0077,15.893,16.0019,328900.0
2010-06-08 13:40:00,27.92,27.99,27.85,27.86,84500.0,16.0077,16.0478,15.9675,15.9733,84500.0
2010-06-08 13:50:00,27.85,27.87,27.73,27.85,94600.0,15.9675,15.979,15.8987,15.9675,94600.0
2010-06-08 14:00:00,27.86,27.92,27.81,27.82,80800.0,15.9733,16.0077,15.9446,15.9503,80800.0
2010-06-08 14:10:00,27.82,27.91,27.76,27.9,101200.0,15.9503,16.0019,15.9159,15.9962,101200.0
2010-06-08 14:20:00,27.91,28.04,27.89,27.94,181800.0,16.0019,16.0765,15.9905,16.0191,181800.0
2010-06-08 14:30:00,27.95,28.06,27.92,27.98,155700.0,16.0249,16.0879,16.0077,16.0421,155700.0
2010-06-08 14:40:00,27.98,28.11,27.97,28.04,142600.0,16.0421,16.1166,16.0363,16.0765,142600.0
2010-06-08 14:50:00,28.05,28.05,27.88,27.91,168400.0,16.0822,16.0822,15.9847,16.0019,168400.0
2010-06-08 15:00:00,27.91,28.02,27.86,28.0,112800.0,16.0019,16.065,15.9733,16.0535,112800.0
2010-06-08 15:10:00,28.0,28.01,27.87,27.9,160300.0,16.0535,16.0593,15.979,15.9962,160300.0
2010-06-08 15:20:00,27.9,28.1,27.9,28.1,304500.0,15.9962,16.1109,15.9962,16.1109,304500.0
2010-06-08 15:30:00,28.1,28.3,28.09,28.3,392400.0,16.1109,16.2255,16.1051,16.2255,392400.0
2010-06-08 15:40:00,28.3,28.35,28.25,28.28,287200.0,16.2255,16.2542,16.1969,16.2141,287200.0
2010-06-08 15:50:00,28.29,28.41,28.28,28.36,379300.0,16.2198,16.2886,16.2141,16.2599,379300.0
2010-06-09 09:30:00,28.47,28.66,28.28,28.3,142900.0,16.323,16.4319,16.2141,16.2255,142900.0
2010-06-09 09:40:00,28.31,28.48,28.08,28.19,191300.0,16.2313,16.3287,16.0994,16.1625,191300.0
2010-06-09 09:50:00,28.18,28.35,28.16,28.34,126500.0,16.1567,16.2542,16.1453,16.2485,126500.0
2010-06-09 10:00:00,28.33,28.38,28.16,28.2,94400.0,16.2427,16.2714,16.1453,16.1682,94400.0
2010-06-09 10:10:00,28.19,28.47,28.17,28.47,94800.0,16.1625,16.323,16.151,16.323,94800.0
2010-06-09 10:20:00,28.47,28.52,28.43,28.43,62200.0,16.323,16.3517,16.3001,16.3001,62200.0
2010-06-09 10:30:00,28.44,28.53,28.41,28.45,56600.0,16.3058,16.3574,16.2886,16.3115,56600.0
2010-06-09 10:40:00,28.42,28.62,28.39,28.61,69400.0,16.2943,16.409,16.2771,16.4033,69400.0
2010-06-09 10:50:00,28.62,28.69,28.57,28.69,44100.0,16.409,16.4491,16.3803,16.4491,44100.0
2010-06-09 11:00:00,28.68,28.9,28.64,28.85,98600.0,16.4434,16.5695,16.4205,16.5409,98600.0
2010-06-09 11:10:00,28.86,28.95,28.85,28.9,93800.0,16.5466,16.5982,16.5409,16.5695,93800.0
2010-06-09 11:20:00,28.9,29.1,28.9,29.06,100000.0,16.5695,16.6842,16.5695,16.6613,100000.0
2010-06-09 11:30:00,29.05,29.1,29.01,29.02,51100.0,16.6555,16.6842,16.6326,16.6383,51100.0
2010-06-09 11:40:00,29.02,29.07,28.89,28.91,48000.0,16.6383,16.667,16.5638,16.5753,48000.0
2010-06-09 11:50:00,28.91,29.0,28.9,28.94,35700.0,16.5753,16.6269,16.5695,16.5925,35700.0
2010-06-09 12:00:00,28.92,28.94,28.84,28.85,44000.0,16.581,16.5925,16.5351,16.5409,44000.0
2010-06-09 12:10:00,28.85,28.86,28.81,28.86,33000.0,16.5409,16.5466,16.5179,16.5466,33000.0
2010-06-09 12:20:00,28.86,28.93,28.85,28.86,35800.0,16.5466,16.5867,16.5409,16.5466,35800.0
2010-06-09 12:30:00,28.86,28.87,28.75,28.81,28300.0,16.5466,16.5523,16.4835,16.5179,28300.0
2010-06-09 12:40:00,28.81,28.82,28.74,28.8,54600.0,16.5179,16.5237,16.4778,16.5122,54600.0
2010-06-09 12:50:00,28.8,28.84,28.66,28.69,98400.0,16.5122,16.5351,16.4319,16.4491,98400.0
2010-06-09 13:00:00,28.69,28.76,28.69,28.73,61000.0,16.4491,16.4893,16.4491,16.4721,61000.0
2010-06-09 13:10:00,28.73,28.84,28.73,28.83,54900.0,16.4721,16.5351,16.4721,16.5294,54900.0
2010-06-09 13:20:00,28.83,28.85,28.74,28.75,66400.0,16.5294,16.5409,16.4778,16.4835,66400.0
2010-06-09 13:30:00,28.76,28.77,28.64,28.65,78000.0,16.4893,16.495,16.4205,16.4262,78000.0
2010-06-09 13:40:00,28.65,28.68,28.58,28.62,133700.0,16.4262,16.4434,16.3861,16.409,133700.0
2010-06-09 13:50:00,28.62,28.71,28.6,28.69,80400.0,16.409,16.4606,16.3975,16.4491,80400.0
2010-06-09 14:00:00,28.69,28.72,28.53,28.58,97900.0,16.4491,16.4663,16.3574,16.3861,97900.0
2010-06-09 14:10:00,28.57,28.71,28.56,28.65,79000.0,16.3803,16.4606,16.3746,16.4262,79000.0
2010-06-09 14:20:00,28.65,28.69,28.57,28.68,73700.0,16.4262,16.4491,16.3803,16.4434,73700.0
2010-06-09 14:30:00,28.68,28.72,28.62,28.68,91500.0,16.4434,16.4663,16.409,16.4434,91500.0
2010-06-09 14:40:00,28.67,28.67,28.51,28.57,67400.0,16.4377,16.4377,16.3459,16.3803,67400.0
2010-06-09 14:50:00,28.56,28.58,28.34,28.36,96600.0,16.3746,16.3861,16.2485,16.2599,96600.0
2010-06-09 15:00:00,28.36,28.46,28.32,28.43,104300.0,16.2599,16.3173,16.237,16.3001,104300.0
2010-06-09 15:10:00,28.42,28.43,28.14,28.14,242300.0,16.2943,16.3001,16.1338,16.1338,242300.0
2010-06-09 15:20:00,28.14,28.3,28.09,28.27,157100.0,16.1338,16.2255,16.1051,16.2083,157100.0
2010-06-09 15:30:00,28.27,28.27,28.08,28.12,162500.0,16.2083,16.2083,16.0994,16.1223,162500.0
2010-06-09 15:40:00,28.13,28.18,28.04,28.07,216600.0,16.1281,16.1567,16.0765,16.0937,216600.0
2010-06-09 15:50:00,28.07,28.09,27.96,28.09,376500.0,16.0937,16.1051,16.0306,16.1051,376500.0
2010-06-10 09:30:00,28.63,28.8,28.46,28.64,145000.0,16.4147,16.5122,16.3173,16.4205,145000.0
2010-06-10 09:40:00,28.64,28.89,28.56,28.89,129100.0,16.4205,16.5638,16.3746,16.5638,129100.0
2010-06-10 09:50:00,28.89,29.1,28.87,29.04,132800.0,16.5638,16.6842,16.5523,16.6498,132800.0
2010-06-10 10:00:00,29.03,29.19,28.98,28.98,127700.0,16.6441,16.7358,16.6154,16.6154,127700.0
2010-06-10 10:10:00,28.97,28.99,28.9,28.95,79300.0,16.6097,16.6211,16.5695,16.5982,79300.0
2010-06-10 10:20:00,28.95,29.0,28.72,28.8,170700.0,16.5982,16.6269,16.4663,16.5122,170700.0
2010-06-10 10:30:00,28.8,28.85,28.72,28.76,69600.0,16.5122,16.5409,16.4663,16.4893,69600.0
2010-06-10 10:40:00,28.75,28.83,28.69,28.77,66200.0,16.4835,16.5294,16.4491,16.495,66200.0
2010-06-10 10:50:00,28.76,28.81,28.72,28.75,60100.0,16.4893,16.5179,16.4663,16.4835,60100.0
2010-06-10 11:00:00,28.75,28.85,28.75,28.75,55000.0,16.4835,16.5409,16.4835,16.4835,55000.0
2010-06-10 11:10:00,28.75,28.88,28.75,28.84,50200.0,16.4835,16.5581,16.4835,16.5351,50200.0
2010-06-10 11:20:00,28.84,28.86,28.78,28.78,55900.0,16.5351,16.5466,16.5007,16.5007,55900.0
2010-06-10 11:30:00,28.78,28.82,28.72,28.77,78500.0,16.5007,16.5237,16.4663,16.495,78500.0
2010-06-10 11:40:00,28.77,28.77,28.61,28.62,61000.0,16.495,16.495,16.4033,16.409,61000.0
2010-06-10 11:50:00,28.62,28.73,28.62,28.71,83400.0,16.409,16.4721,16.409,16.4606,83400.0
2010-06-10 12:00:00,28.71,28.72,28.51,28.53,75000.0,16.4606,16.4663,16.3459,16.3574,75000.0
2010-06-10 12:10:00,28.53,28.62,28.48,28.55,86800.0,16.3574,16.409,16.3287,16.3689,86800.0
2010-06-10 12:20:00,28.55,28.68,28.55,28.67,73100.0,16.3689,16.4434,16.3689,16.4377,73100.0
2010-06-10 12:30:00,28.67,28.71,28.55,28.61,58100.0,16.4377,16.4606,16.3689,16.4033,58100.0
2010-06-10 12:40:00,28.61,28.63,28.5,28.56,64400.0,16.4033,16.4147,16.3402,16.3746,64400.0
2010-06-10 12:50:00,28.54,28.65,28.54,28.6,35200.0,16.3631,16.4262,16.3631,16.3975,35200.0
2010-06-10 13:00:00,28.6,28.6,28.44,28.5,68000.0,16.3975,16.3975,16.3058,16.3402,68000.0
2010-06-10 13:10:00,28.49,28.59,28.46,28.5,60900.0,16.3345,16.3918,16.3173,16.3402,60900.0
2010-06-10 13:20:00,28.5,28.62,28.48,28.59,70400.0,16.3402,16.409,16.3287,16.3918,70400.0
2010-06-10 13:30:00,28.6,28.69,28.6,28.64,53500.0,16.3975,16.4491,16.3975,16.4205,53500.0
2010-06-10 13:40:00,28.63,28.72,28.57,28.72,66200.0,16.4147,16.4663,16.3803,16.4663,66200.0
2010-06-10 13:50:00,28.72,28.73,28.62,28.66,63000.0,16.4663,16.4721,16.409,16.4319,63000.0
2010-06-10 14:00:00,28.66,28.68,28.56,28.58,63400.0,16.4319,16.4434,16.3746,16.3861,63400.0
2010-06-10 14:10:00,28.58,28.68,28.56,28.67,39300.0,16.3861,16.4434,16.3746,16.4377,39300.0
2010-06-10 14:20:00,28.68,28.74,28.68,28.73,53600.0,16.4434,16.4778,16.4434,16.4721,53600.0
2010-06-10 14:30:00,28.73,28.89,28.73,28.85,109400.0,16.4721,16.5638,16.4721,16.5409,109400.0
2010-06-10 14:40:00,28.85,28.92,28.84,28.88,94600.0,16.5409,16.581,16.5351,16.5581,94600.0
2010-06-10 14:50:00,28.88,28.89,28.8,28.81,71600.0,16.5581,16.5638,16.5122,16.5179,71600.0
2010-06-10 15:00:00,28.81,28.88,28.77,28.86,75700.0,16.5179,16.5581,16.495,16.5466,75700.0
2010-06-10 15:10:00,28.85,28.93,28.8,28.93,61400.0,16.5409,16.5867,16.5122,16.5867,61400.0
2010-06-10 15:20:00,28.93,28.98,28.9,28.91,89000.0,16.5867,16.6154,16.5695,16.5753,89000.0
2010-06-10 15:30:00,28.92,28.96,28.87,28.87,109700.0,16.581,16.6039,16.5523,16.5523,109700.0
2010-06-10 15:40:00,28.87,28.95,28.86,28.94,122000.0,16.5523,16.5982,16.5466,16.5925,122000.0
2010-06-10 15:50:00,28.94,29.06,28.93,29.03,287500.0,16.5925,16.6613,16.5867,16.6441,287500.0
2010-06-11 09:30:00,28.71,29.03,28.56,28.89,89200.0,16.4606,16.6441,16.3746,16.5638,89200.0
2010-06-11 09:40:00,28.88,29.0,28.79,28.81,64300.0,16.5581,16.6269,16.5065,16.5179,64300.0
2010-06-11 09:50:00,28.82,29.22,28.82,29.22,60700.0,16.5237,16.753,16.5237,16.753,60700.0
2010-06-11 10:00:00,29.22,29.27,29.03,29.21,81600.0,16.753,16.7817,16.6441,16.7473,81600.0
2010-06-11 10:10:00,29.21,29.34,29.2,29.34,68900.0,16.7473,16.8218,16.7415,16.8218,68900.0
2010-06-11 10:20:00,29.32,29.44,29.31,29.4,73200.0,16.8103,16.8791,16.8046,16.8562,73200.0
2010-06-11 10:30:00,29.4,29.44,29.23,29.27,96600.0,16.8562,16.8791,16.7587,16.7817,96600.0
2010-06-11 10:40:00,29.28,29.34,29.24,29.26,52000.0,16.7874,16.8218,16.7645,16.7759,52000.0
2010-06-11 10:50:00,29.27,29.29,29.03,29.03,70000.0,16.7817,16.7931,16.6441,16.6441,70000.0
2010-06-11 11:00:00,29.04,29.04,28.85,28.85,93200.0,16.6498,16.6498,16.5409,16.5409,93200.0
2010-06-11 11:10:00,28.85,28.92,28.78,28.89,85000.0,16.5409,16.581,16.5007,16.5638,85000.0
2010-06-11 11:20:00,28.89,28.93,28.82,28.85,115500.0,16.5638,16.5867,16.5237,16.5409,115500.0
2010-06-11 11:30:00,28.85,28.91,28.84,28.87,153000.0,16.5409,16.5753,16.5351,16.5523,153000.0
2010-06-11 11:40:00,28.87,28.88,28.79,28.88,53700.0,16.5523,16.5581,16.5065,16.5581,53700.0
2010-06-11 11:50:00,28.88,29.05,28.86,29.05,108400.0,16.5581,16.6555,16.5466,16.6555,108400.0
2010-06-11 12:00:00,29.06,29.12,29.0,29.12,73200.0,16.6613,16.6957,16.6269,16.6957,73200.0
2010-06-11 12:10:00,29.13,29.2,29.12,29.15,54400.0,16.7014,16.7415,16.6957,16.7129,54400.0
2010-06-11 12:20:00,29.14,29.16,28.97,29.04,49300.0,16.7071,16.7186,16.6097,16.6498,49300.0
2010-06-11 12:30:00,29.04,29.1,28.99,29.06,26200.0,16.6498,16.6842,16.6211,16.6613,26200.0
2010-06-11 12:40:00,29.07,29.14,29.02,29.12,33600.0,16.667,16.7071,16.6383,16.6957,33600.0
2010-06-11 12:50:00,29.12,29.13,29.05,29.08,43400.0,16.6957,16.7014,16.6555,16.6727,43400.0
2010-06-11 13:00:00,29.09,29.16,29.08,29.13,67100.0,16.6785,16.7186,16.6727,16.7014,67100.0
2010-06-11 13:10:00,29.13,29.17,29.1,29.11,93600.0,16.7014,16.7243,16.6842,16.6899,93600.0
2010-06-11 13:20:00,29.11,29.11,29.05,29.05,58600.0,16.6899,16.6899,16.6555,16.6555,58600.0
2010-06-11 13:30:00,29.05,29.06,29.0,29.04,92000.0,16.6555,16.6613,16.6269,16.6498,92000.0
2010-06-11 13:40:00,29.05,29.05,28.92,28.94,45000.0,16.6555,16.6555,16.581,16.5925,45000.0
2010-06-11 13:50:00,28.93,29.03,28.91,28.98,39700.0,16.5867,16.6441,16.5753,16.6154,39700.0
2010-06-11 14:00:00,28.99,29.03,28.96,28.97,37700.0,16.6211,16.6441,16.6039,16.6097,37700.0
2010-06-11 14:10:00,28.98,28.98,28.86,28.87,31800.0,16.6154,16.6154,16.5466,16.5523,31800.0
2010-06-11 14:20:00,28.88,28.93,28.84,28.93,63800.0,16.5581,16.5867,16.5351,16.5867,63800.0
2010-06-11 14:30:00,28.93,29.05,28.93,29.01,51300.0,16.5867,16.6555,16.5867,16.6326,51300.0
2010-06-11 14:40:00,29.01,29.15,29.01,29.08,114100.0,16.6326,16.7129,16.6326,16.6727,114100.0
2010-06-11 14:50:00,29.08,29.08,28.99,29.0,84000.0,16.6727,16.6727,16.6211,16.6269,84000.0
2010-06-11 15:00:00,29.0,29.03,28.98,28.99,75400.0,16.6269,16.6441,16.6154,16.6211,75400.0
2010-06-11 15:10:00,28.99,29.01,28.96,29.0,100200.0,16.6211,16.6326,16.6039,16.6269,100200.0
2010-06-11 15:20:00,29.0,29.13,28.97,29.07,138600.0,16.6269,16.7014,16.6097,16.667,138600.0
2010-06-11 15:30:00,29.07,29.25,29.07,29.25,166300.0,16.667,16.7702,16.667,16.7702,166300.0
2010-06-11 15:40:00,29.24,29.33,29.16,29.28,426300.0,16.7645,16.8161,16.7186,16.7874,426300.0
2010-06-11 15:50:00,29.27,29.27,29.16,29.17,676700.0,16.7817,16.7817,16.7186,16.7243,676700.0
2010-06-14 09:30:00,29.56,29.64,29.44,29.59,97300.0,16.9479,16.9938,16.8791,16.9651,97300.0
2010-06-14 09:40:00,29.59,29.76,29.49,29.72,107200.0,16.9651,17.0626,16.9078,17.0397,107200.0
2010-06-14 09:50:00,29.72,29.75,29.58,29.63,98900.0,17.0397,17.0569,16.9594,16.9881,98900.0
2010-06-14 10:00:00,29.62,29.75,29.62,29.69,95300.0,16.9823,17.0569,16.9823,17.0225,95300.0
2010-06-14 10:10:00,29.68,29.77,29.68,29.75,79600.0,17.0167,17.0683,17.0167,17.0569,79600.0
2010-06-14 10:20:00,29.75,29.8,29.68,29.69,104500.0,17.0569,17.0855,17.0167,17.0225,104500.0
2010-06-14 10:30:00,29.69,29.7,29.58,29.63,97100.0,17.0225,17.0282,16.9594,16.9881,97100.0
2010-06-14 10:40:00,29.63,29.67,29.59,29.62,96000.0,16.9881,17.011,16.9651,16.9823,96000.0
2010-06-14 10:50:00,29.62,29.72,29.61,29.71,71100.0,16.9823,17.0397,16.9766,17.0339,71100.0
2010-06-14 11:00:00,29.71,29.76,29.65,29.76,71500.0,17.0339,17.0626,16.9995,17.0626,71500.0
2010-06-14 11:10:00,29.75,29.83,29.75,29.8,157700.0,17.0569,17.1027,17.0569,17.0855,157700.0
2010-06-14 11:20:00,29.8,29.9,29.73,29.74,121700.0,17.0855,17.1429,17.0454,17.0511,121700.0
2010-06-14 11:30:00,29.75,29.79,29.73,29.73,49300.0,17.0569,17.0798,17.0454,17.0454,49300.0
2010-06-14 11:40:00,29.74,29.83,29.73,29.78,61200.0,17.0511,17.1027,17.0454,17.0741,61200.0
2010-06-14 11:50:00,29.77,29.82,29.74,29.74,63900.0,17.0683,17.097,17.0511,17.0511,63900.0
2010-06-14 12:00:00,29.74,29.78,29.68,29.72,124600.0,17.0511,17.0741,17.0167,17.0397,124600.0
2010-06-14 12:10:00,29.72,29.77,29.71,29.71,65500.0,17.0397,17.0683,17.0339,17.0339,65500.0
2010-06-14 12:20:00,29.71,29.73,29.68,29.73,48800.0,17.0339,17.0454,17.0167,17.0454,48800.0
2010-06-14 12:30:00,29.74,29.77,29.68,29.69,102400.0,17.0511,17.0683,17.0167,17.0225,102400.0
2010-06-14 12:40:00,29.69,29.74,29.69,29.69,70600.0,17.0225,17.0511,17.0225,17.0225,70600.0
2010-06-14 12:50:00,29.69,29.69,29.63,29.63,49000.0,17.0225,17.0225,16.9881,16.9881,49000.0
2010-06-14 13:00:00,29.64,29.7,29.61,29.66,152000.0,16.9938,17.0282,16.9766,17.0053,152000.0
2010-06-14 13:10:00,29.66,29.7,29.61,29.66,71200.0,17.0053,17.0282,16.9766,17.0053,71200.0
2010-06-14 13:20:00,29.66,29.71,29.63,29.69,78100.0,17.0053,17.0339,16.9881,17.0225,78100.0
2010-06-14 13:30:00,29.69,29.76,29.66,29.75,67100.0,17.0225,17.0626,17.0053,17.0569,67100.0
2010-06-14 13:40:00,29.75,29.77,29.73,29.73,56900.0,17.0569,17.0683,17.0454,17.0454,56900.0
2010-06-14 13:50:00,29.73,29.74,29.56,29.56,100300.0,17.0454,17.0511,16.9479,16.9479,100300.0
2010-06-14 14:00:00,29.56,29.58,29.47,29.52,162600.0,16.9479,16.9594,16.8963,16.925,162600.0
2010-06-14 14:10:00,29.53,29.57,29.41,29.47,84900.0,16.9307,16.9537,16.8619,16.8963,84900.0
2010-06-14 14:20:00,29.47,29.52,29.43,29.51,68000.0,16.8963,16.925,16.8734,16.9193,68000.0
2010-06-14 14:30:00,29.51,29.51,29.38,29.44,76400.0,16.9193,16.9193,16.8447,16.8791,76400.0
2010-06-14 14:40:00,29.44,29.54,29.41,29.52,80200.0,16.8791,16.9365,16.8619,16.925,80200.0
2010-06-14 14:50:00,29.52,29.59,29.51,29.58,80600.0,16.925,16.9651,16.9193,16.9594,80600.0
2010-06-14 15:00:00,29.57,29.63,29.51,29.6,108300.0,16.9537,16.9881,16.9193,16.9709,108300.0
2010-06-14 15:10:00,29.6,29.65,29.57,29.62,62600.0,16.9709,16.9995,16.9537,16.9823,62600.0
2010-06-14 15:20:00,29.62,29.62,29.49,29.53,85700.0,16.9823,16.9823,16.9078,16.9307,85700.0
2010-06-14 15:30:00,29.53,29.53,29.34,29.35,106500.0,16.9307,16.9307,16.8218,16.8275,106500.0
2010-06-14 15:40:00,29.35,29.44,29.32,29.37,126400.0,16.8275,16.8791,16.8103,16.839,126400.0
2010-06-14 15:50:00,29.37,29.38,29.26,29.31,263900.0,16.839,16.8447,16.7759,16.8046,263900.0
2010-06-15 09:30:00,29.55,29.6,29.38,29.47,173100.0,16.9422,16.9709,16.8447,16.8963,173100.0
2010-06-15 09:40:00,29.45,29.52,29.38,29.43,290500.0,16.8849,16.925,16.8447,16.8734,290500.0
2010-06-15 09:50:00,29.43,29.8,29.42,29.77,236700.0,16.8734,17.0855,16.8677,17.0683,236700.0
2010-06-15 10:00:00,29.74,29.75,29.57,29.74,227300.0,17.0511,17.0569,16.9537,17.0511,227300.0
2010-06-15 10:10:00,29.74,29.76,29.61,29.66,164700.0,17.0511,17.0626,16.9766,17.0053,164700.0
2010-06-15 10:20:00,29.66,29.93,29.64,29.89,293300.0,17.0053,17.1601,16.9938,17.1371,293300.0
2010-06-15 10:30:00,29.9,30.01,29.86,30.0,241000.0,17.1429,17.2059,17.1199,17.2002,241000.0
2010-06-15 10:40:00,30.0,30.01,29.92,29.95,117000.0,17.2002,17.2059,17.1543,17.1715,117000.0
2010-06-15 10:50:00,29.95,29.96,29.91,29.94,78400.0,17.1715,17.1773,17.1486,17.1658,78400.0
2010-06-15 11:00:00,29.95,29.98,29.89,29.92,66000.0,17.1715,17.1887,17.1371,17.1543,66000.0
2010-06-15 11:10:00,29.91,29.94,29.88,29.91,83500.0,17.1486,17.1658,17.1314,17.1486,83500.0
2010-06-15 11:20:00,29.92,29.98,29.91,29.92,39100.0,17.1543,17.1887,17.1486,17.1543,39100.0
2010-06-15 11:30:00,29.91,29.99,29.86,29.98,65200.0,17.1486,17.1945,17.1199,17.1887,65200.0
2010-06-15 11:40:00,29.99,30.01,29.98,30.01,57300.0,17.1945,17.2059,17.1887,17.2059,57300.0
2010-06-15 11:50:00,30.0,30.23,30.0,30.19,203700.0,17.2002,17.3321,17.2002,17.3091,203700.0
2010-06-15 12:00:00,30.2,30.25,30.19,30.19,84500.0,17.3149,17.3435,17.3091,17.3091,84500.0
2010-06-15 12:10:00,30.19,30.2,30.11,30.11,67100.0,17.3091,17.3149,17.2633,17.2633,67100.0
2010-06-15 12:20:00,30.12,30.14,30.08,30.1,63200.0,17.269,17.2805,17.2461,17.2575,63200.0
2010-06-15 12:30:00,30.1,30.11,30.02,30.03,52300.0,17.2575,17.2633,17.2117,17.2174,52300.0
2010-06-15 12:40:00,30.03,30.12,30.0,30.1,57800.0,17.2174,17.269,17.2002,17.2575,57800.0
2010-06-15 12:50:00,30.1,30.23,30.1,30.22,142100.0,17.2575,17.3321,17.2575,17.3263,142100.0
2010-06-15 13:00:00,30.23,30.24,30.11,30.14,100900.0,17.3321,17.3378,17.2633,17.2805,100900.0
2010-06-15 13:10:00,30.13,30.29,30.11,30.27,128300.0,17.2747,17.3665,17.2633,17.355,128300.0
2010-06-15 13:20:00,30.27,30.3,30.2,30.22,113800.0,17.355,17.3722,17.3149,17.3263,113800.0
2010-06-15 13:30:00,30.21,30.22,30.17,30.21,69400.0,17.3206,17.3263,17.2977,17.3206,69400.0
2010-06-15 13:40:00,30.21,30.21,30.16,30.16,45500.0,17.3206,17.3206,17.2919,17.2919,45500.0
2010-06-15 13:50:00,30.17,30.17,30.14,30.16,49000.0,17.2977,17.2977,17.2805,17.2919,49000.0
2010-06-15 14:00:00,30.16,30.2,30.16,30.19,114600.0,17.2919,17.3149,17.2919,17.3091,114600.0
2010-06-15 14:10:00,30.18,30.28,30.18,30.28,73700.0,17.3034,17.3607,17.3034,17.3607,73700.0
2010-06-15 14:20:00,30.28,30.3,30.25,30.28,157700.0,17.3607,17.3722,17.3435,17.3607,157700.0
2010-06-15 14:30:00,30.28,30.29,30.27,30.28,56400.0,17.3607,17.3665,17.355,17.3607,56400.0
2010-06-15 14:40:00,30.29,30.3,30.27,30.28,49400.0,17.3665,17.3722,17.355,17.3607,49400.0
2010-06-15 14:50:00,30.28,30.3,30.22,30.22,111600.0,17.3607,17.3722,17.3263,17.3263,111600.0
2010-06-15 15:00:00,30.22,30.23,30.18,30.2,135900.0,17.3263,17.3321,17.3034,17.3149,135900.0
2010-06-15 15:10:00,30.21,30.22,30.14,30.2,227400.0,17.3206,17.3263,17.2805,17.3149,227400.0
2010-06-15 15:20:00,30.19,30.3,30.18,30.3,229100.0,17.3091,17.3722,17.3034,17.3722,229100.0
2010-06-15 15:30:00,30.29,30.38,30.28,30.38,138300.0,17.3665,17.4181,17.3607,17.4181,138300.0
2010-06-15 15:40:00,30.38,30.43,30.34,30.43,235000.0,17.4181,17.4467,17.3951,17.4467,235000.0
2010-06-15 15:50:00,30.42,30.48,30.39,30.4,282500.0,17.441,17.4754,17.4238,17.4295,282500.0
2010-06-16 09:30:00,30.25,30.49,30.02,30.06,130800.0,17.3435,17.4811,17.2117,17.2346,130800.0
2010-06-16 09:40:00,30.04,30.16,30.0,30.13,118000.0,17.2231,17.2919,17.2002,17.2747,118000.0
2010-06-16 09:50:00,30.12,30.14,29.95,30.06,342300.0,17.269,17.2805,17.1715,17.2346,342300.0
2010-06-16 10:00:00,30.07,30.12,30.02,30.03,86400.0,17.2403,17.269,17.2117,17.2174,86400.0
2010-06-16 10:10:00,30.03,30.08,29.97,29.98,54300.0,17.2174,17.2461,17.183,17.1887,54300.0
2010-06-16 10:20:00,29.98,29.98,29.79,29.84,60900.0,17.1887,17.1887,17.0798,17.1085,60900.0
2010-06-16 10:30:00,29.84,29.87,29.79,29.86,73000.0,17.1085,17.1257,17.0798,17.1199,73000.0
2010-06-16 10:40:00,29.87,30.06,29.86,30.01,34000.0,17.1257,17.2346,17.1199,17.2059,34000.0
2010-06-16 10:50:00,30.01,30.13,30.0,30.11,86500.0,17.2059,17.2747,17.2002,17.2633,86500.0
2010-06-16 11:00:00,30.12,30.14,30.11,30.13,168500.0,17.269,17.2805,17.2633,17.2747,168500.0
2010-06-16 11:10:00,30.13,30.16,30.12,30.14,121000.0,17.2747,17.2919,17.269,17.2805,121000.0
2010-06-16 11:20:00,30.14,30.22,30.13,30.2,164000.0,17.2805,17.3263,17.2747,17.3149,164000.0
2010-06-16 11:30:00,30.2,30.24,30.14,30.2,221000.0,17.3149,17.3378,17.2805,17.3149,221000.0
2010-06-16 11:40:00,30.21,30.24,30.18,30.21,275200.0,17.3206,17.3378,17.3034,17.3206,275200.0
2010-06-16 11:50:00,30.21,30.24,30.19,30.22,99300.0,17.3206,17.3378,17.3091,17.3263,99300.0
2010-06-16 12:00:00,30.22,30.31,30.21,30.23,172000.0,17.3263,17.3779,17.3206,17.3321,172000.0
2010-06-16 12:10:00,30.22,30.23,30.18,30.18,99200.0,17.3263,17.3321,17.3034,17.3034,99200.0
2010-06-16 12:20:00,30.2,30.23,30.18,30.23,41400.0,17.3149,17.3321,17.3034,17.3321,41400.0
2010-06-16 12:30:00,30.23,30.24,30.18,30.19,57100.0,17.3321,17.3378,17.3034,17.3091,57100.0
2010-06-16 12:40:00,30.19,30.21,30.18,30.19,80600.0,17.3091,17.3206,17.3034,17.3091,80600.0
2010-06-16 12:50:00,30.19,30.22,30.19,30.2,49700.0,17.3091,17.3263,17.3091,17.3149,49700.0
2010-06-16 13:00:00,30.2,30.27,30.18,30.24,700800.0,17.3149,17.355,17.3034,17.3378,700800.0
2010-06-16 13:10:00,30.25,30.29,30.25,30.27,30100.0,17.3435,17.3665,17.3435,17.355,30100.0
2010-06-16 13:20:00,30.28,30.38,30.27,30.34,49900.0,17.3607,17.4181,17.355,17.3951,49900.0
2010-06-16 13:30:00,30.34,30.35,30.27,30.34,36400.0,17.3951,17.4009,17.355,17.3951,36400.0
2010-06-16 13:40:00,30.34,30.41,30.33,30.4,43800.0,17.3951,17.4353,17.3894,17.4295,43800.0
2010-06-16 13:50:00,30.4,30.48,30.4,30.47,46200.0,17.4295,17.4754,17.4295,17.4697,46200.0
2010-06-16 14:00:00,30.48,30.56,30.47,30.49,124100.0,17.4754,17.5213,17.4697,17.4811,124100.0
2010-06-16 14:10:00,30.49,30.5,30.46,30.48,38100.0,17.4811,17.4869,17.4639,17.4754,38100.0
2010-06-16 14:20:00,30.48,30.5,30.46,30.48,43000.0,17.4754,17.4869,17.4639,17.4754,43000.0
2010-06-16 14:30:00,30.48,30.5,30.41,30.41,121500.0,17.4754,17.4869,17.4353,17.4353,121500.0
2010-06-16 14:40:00,30.41,30.45,30.34,30.45,179500.0,17.4353,17.4582,17.3951,17.4582,179500.0
2010-06-16 14:50:00,30.46,30.54,30.44,30.49,180500.0,17.4639,17.5098,17.4525,17.4811,180500.0
2010-06-16 15:00:00,30.49,30.5,30.39,30.46,171500.0,17.4811,17.4869,17.4238,17.4639,171500.0
2010-06-16 15:10:00,30.46,30.5,30.35,30.35,340800.0,17.4639,17.4869,17.4009,17.4009,340800.0
2010-06-16 15:20:00,30.35,30.37,30.28,30.33,137600.0,17.4009,17.4123,17.3607,17.3894,137600.0
2010-06-16 15:30:00,30.32,30.34,30.25,30.32,251400.0,17.3837,17.3951,17.3435,17.3837,251400.0
2010-06-16 15:40:00,30.32,30.33,30.25,30.3,239100.0,17.3837,17.3894,17.3435,17.3722,239100.0
2010-06-16 15:50:00,30.29,30.3,30.26,30.27,427000.0,17.3665,17.3722,17.3493,17.355,427000.0
2010-06-17 09:30:00,30.37,30.48,30.12,30.14,68300.0,17.4123,17.4754,17.269,17.2805,68300.0
2010-06-17 09:40:00,30.12,30.37,29.87,29.97,112200.0,17.269,17.4123,17.1257,17.183,112200.0
2010-06-17 09:50:00,29.96,30.12,29.95,30.1,62000.0,17.1773,17.269,17.1715,17.2575,62000.0
2010-06-17 10:00:00,30.1,30.1,29.87,29.98,105200.0,17.2575,17.2575,17.1257,17.1887,105200.0
2010-06-17 10:10:00,29.98,30.02,29.7,29.73,114200.0,17.1887,17.2117,17.0282,17.0454,114200.0
2010-06-17 10:20:00,29.73,29.74,29.59,29.61,75800.0,17.0454,17.0511,16.9651,16.9766,75800.0
2010-06-17 10:30:00,29.61,29.7,29.58,29.68,88100.0,16.9766,17.0282,16.9594,17.0167,88100.0
2010-06-17 10:40:00,29.67,29.74,29.64,29.69,46800.0,17.011,17.0511,16.9938,17.0225,46800.0
2010-06-17 10:50:00,29.71,29.85,29.71,29.79,47900.0,17.0339,17.1142,17.0339,17.0798,47900.0
2010-06-17 11:00:00,29.79,29.83,29.67,29.83,60000.0,17.0798,17.1027,17.011,17.1027,60000.0
2010-06-17 11:10:00,29.84,29.88,29.82,29.83,42900.0,17.1085,17.1314,17.097,17.1027,42900.0
2010-06-17 11:20:00,29.83,30.0,29.82,29.98,69900.0,17.1027,17.2002,17.097,17.1887,69900.0
2010-06-17 11:30:00,29.97,30.02,29.95,30.0,35400.0,17.183,17.2117,17.1715,17.2002,35400.0
2010-06-17 11:40:00,30.01,30.15,30.0,30.14,78600.0,17.2059,17.2862,17.2002,17.2805,78600.0
2010-06-17 11:50:00,30.14,30.19,30.11,30.17,91100.0,17.2805,17.3091,17.2633,17.2977,91100.0
2010-06-17 12:00:00,30.17,30.19,30.13,30.15,95300.0,17.2977,17.3091,17.2747,17.2862,95300.0
2010-06-17 12:10:00,30.16,30.21,30.16,30.19,41800.0,17.2919,17.3206,17.2919,17.3091,41800.0
2010-06-17 12:20:00,30.18,30.23,30.15,30.16,57500.0,17.3034,17.3321,17.2862,17.2919,57500.0
2010-06-17 12:30:00,30.16,30.23,30.16,30.18,24300.0,17.2919,17.3321,17.2919,17.3034,24300.0
2010-06-17 12:40:00,30.17,30.2,30.05,30.11,43000.0,17.2977,17.3149,17.2289,17.2633,43000.0
2010-06-17 12:50:00,30.11,30.17,30.11,30.14,29600.0,17.2633,17.2977,17.2633,17.2805,29600.0
2010-06-17 13:00:00,30.14,30.15,30.07,30.13,33800.0,17.2805,17.2862,17.2403,17.2747,33800.0
2010-06-17 13:10:00,30.13,30.18,30.11,30.16,36600.0,17.2747,17.3034,17.2633,17.2919,36600.0
2010-06-17 13:20:00,30.16,30.21,30.14,30.18,27200.0,17.2919,17.3206,17.2805,17.3034,27200.0
2010-06-17 13:30:00,30.17,30.23,30.15,30.23,29700.0,17.2977,17.3321,17.2862,17.3321,29700.0
2010-06-17 13:40:00,30.23,30.24,30.19,30.23,37200.0,17.3321,17.3378,17.3091,17.3321,37200.0
2010-06-17 13:50:00,30.23,30.31,30.23,30.31,59300.0,17.3321,17.3779,17.3321,17.3779,59300.0
2010-06-17 14:00:00,30.31,30.36,30.28,30.28,53100.0,17.3779,17.4066,17.3607,17.3607,53100.0
2010-06-17 14:10:00,30.29,30.3,30.19,30.2,67300.0,17.3665,17.3722,17.3091,17.3149,67300.0
2010-06-17 14:20:00,30.2,30.25,30.19,30.19,60500.0,17.3149,17.3435,17.3091,17.3091,60500.0
2010-06-17 14:30:00,30.19,30.27,30.16,30.26,95000.0,17.3091,17.355,17.2919,17.3493,95000.0
2010-06-17 14:40:00,30.26,30.26,30.12,30.15,112000.0,17.3493,17.3493,17.269,17.2862,112000.0
2010-06-17 14:50:00,30.14,30.25,30.14,30.24,111000.0,17.2805,17.3435,17.2805,17.3378,111000.0
2010-06-17 15:00:00,30.24,30.24,30.15,30.17,88400.0,17.3378,17.3378,17.2862,17.2977,88400.0
2010-06-17 15:10:00,30.18,30.22,30.13,30.16,131200.0,17.3034,17.3263,17.2747,17.2919,131200.0
2010-06-17 15:20:00,30.17,30.2,30.13,30.13,88200.0,17.2977,17.3149,17.2747,17.2747,88200.0
2010-06-17 15:30:00,30.14,30.27,30.14,30.27,133800.0,17.2805,17.355,17.2805,17.355,133800.0
2010-06-17 15:40:00,30.27,30.39,30.26,30.39,168400.0,17.355,17.4238,17.3493,17.4238,168400.0
2010-06-17 15:50:00,30.4,30.43,30.38,30.4,329000.0,17.4295,17.4467,17.4181,17.4295,329000.0
2010-06-18 09:30:00,30.43,30.65,30.28,30.6,637200.0,17.4467,17.5729,17.3607,17.5442,637200.0
2010-06-18 09:40:00,30.61,30.63,30.5,30.58,125000.0,17.5499,17.5614,17.4869,17.5327,125000.0
2010-06-18 09:50:00,30.58,30.58,30.35,30.36,90500.0,17.5327,17.5327,17.4009,17.4066,90500.0
2010-06-18 10:00:00,30.38,30.49,30.38,30.42,74200.0,17.4181,17.4811,17.4181,17.441,74200.0
2010-06-18 10:10:00,30.42,30.48,30.41,30.44,135600.0,17.441,17.4754,17.4353,17.4525,135600.0
2010-06-18 10:20:00,30.44,30.6,30.4,30.56,59800.0,17.4525,17.5442,17.4295,17.5213,59800.0
2010-06-18 10:30:00,30.57,30.62,30.54,30.6,86100.0,17.527,17.5557,17.5098,17.5442,86100.0
2010-06-18 10:40:00,30.6,30.6,30.46,30.48,53900.0,17.5442,17.5442,17.4639,17.4754,53900.0
2010-06-18 10:50:00,30.47,30.52,30.47,30.49,75500.0,17.4697,17.4983,17.4697,17.4811,75500.0
2010-06-18 11:00:00,30.49,30.52,30.45,30.5,64700.0,17.4811,17.4983,17.4582,17.4869,64700.0
2010-06-18 11:10:00,30.51,30.53,30.5,30.51,55700.0,17.4926,17.5041,17.4869,17.4926,55700.0
2010-06-18 11:20:00,30.52,30.54,30.49,30.53,46900.0,17.4983,17.5098,17.4811,17.5041,46900.0
2010-06-18 11:30:00,30.53,30.6,30.45,30.47,96900.0,17.5041,17.5442,17.4582,17.4697,96900.0
2010-06-18 11:40:00,30.46,30.47,30.39,30.45,149100.0,17.4639,17.4697,17.4238,17.4582,149100.0
2010-06-18 11:50:00,30.45,30.51,30.45,30.49,43900.0,17.4582,17.4926,17.4582,17.4811,43900.0
2010-06-18 12:00:00,30.5,30.55,30.47,30.5,67300.0,17.4869,17.5155,17.4697,17.4869,67300.0
2010-06-18 12:10:00,30.5,30.51,30.49,30.5,42200.0,17.4869,17.4926,17.4811,17.4869,42200.0
2010-06-18 12:20:00,30.5,30.5,30.39,30.42,106800.0,17.4869,17.4869,17.4238,17.441,106800.0
2010-06-18 12:30:00,30.42,30.44,30.4,30.42,50000.0,17.441,17.4525,17.4295,17.441,50000.0
2010-06-18 12:40:00,30.43,30.5,30.41,30.5,60000.0,17.4467,17.4869,17.4353,17.4869,60000.0
2010-06-18 12:50:00,30.5,30.54,30.47,30.48,69700.0,17.4869,17.5098,17.4697,17.4754,69700.0
2010-06-18 13:00:00,30.48,30.52,30.46,30.49,70800.0,17.4754,17.4983,17.4639,17.4811,70800.0
2010-06-18 13:10:00,30.5,30.52,30.49,30.5,34800.0,17.4869,17.4983,17.4811,17.4869,34800.0
2010-06-18 13:20:00,30.5,30.57,30.5,30.53,39500.0,17.4869,17.527,17.4869,17.5041,39500.0
2010-06-18 13:30:00,30.54,30.63,30.53,30.63,39500.0,17.5098,17.5614,17.5041,17.5614,39500.0
2010-06-18 13:40:00,30.64,30.67,30.62,30.66,230600.0,17.5671,17.5843,17.5557,17.5786,230600.0
2010-06-18 13:50:00,30.66,30.67,30.62,30.64,71600.0,17.5786,17.5843,17.5557,17.5671,71600.0
2010-06-18 14:00:00,30.64,30.69,30.63,30.65,75800.0,17.5671,17.5958,17.5614,17.5729,75800.0
2010-06-18 14:10:00,30.65,30.71,30.64,30.69,62400.0,17.5729,17.6073,17.5671,17.5958,62400.0
2010-06-18 14:20:00,30.69,30.72,30.68,30.72,56000.0,17.5958,17.613,17.5901,17.613,56000.0
2010-06-18 14:30:00,30.72,30.75,30.66,30.74,63400.0,17.613,17.6302,17.5786,17.6245,63400.0
2010-06-18 14:40:00,30.74,30.76,30.73,30.73,66400.0,17.6245,17.6359,17.6187,17.6187,66400.0
2010-06-18 14:50:00,30.73,30.76,30.72,30.75,60100.0,17.6187,17.6359,17.613,17.6302,60100.0
2010-06-18 15:00:00,30.75,30.75,30.65,30.65,99500.0,17.6302,17.6302,17.5729,17.5729,99500.0
2010-06-18 15:10:00,30.64,30.65,30.6,30.62,62900.0,17.5671,17.5729,17.5442,17.5557,62900.0
2010-06-18 15:20:00,30.62,30.69,30.62,30.69,47000.0,17.5557,17.5958,17.5557,17.5958,47000.0
2010-06-18 15:30:00,30.69,30.72,30.68,30.72,93500.0,17.5958,17.613,17.5901,17.613,93500.0
2010-06-18 15:40:00,30.71,30.8,30.71,30.78,177000.0,17.6073,17.6589,17.6073,17.6474,177000.0
2010-06-18 15:50:00,30.79,30.85,30.78,30.82,523300.0,17.6531,17.6875,17.6474,17.6703,523300.0
2010-06-21 09:30:00,31.17,31.41,31.17,31.37,154800.0,17.871,18.0086,17.871,17.9857,154800.0
2010-06-21 09:40:00,31.37,31.47,31.16,31.46,209000.0,17.9857,18.043,17.8653,18.0373,209000.0
2010-06-21 09:50:00,31.46,31.59,31.45,31.56,164300.0,18.0373,18.1118,18.0315,18.0946,164300.0
2010-06-21 10:00:00,31.56,31.63,31.54,31.55,138700.0,18.0946,18.1347,18.0831,18.0889,138700.0
2010-06-21 10:10:00,31.53,31.59,31.5,31.54,149300.0,18.0774,18.1118,18.0602,18.0831,149300.0
2010-06-21 10:20:00,31.54,31.64,31.5,31.61,242700.0,18.0831,18.1405,18.0602,18.1233,242700.0
2010-06-21 10:30:00,31.6,31.84,31.59,31.83,336300.0,18.1175,18.2551,18.1118,18.2494,336300.0
2010-06-21 10:40:00,31.83,31.92,31.82,31.88,250400.0,18.2494,18.301,18.2437,18.2781,250400.0
2010-06-21 10:50:00,31.87,31.88,31.73,31.77,267600.0,18.2723,18.2781,18.1921,18.215,267600.0
2010-06-21 11:00:00,31.76,31.92,31.72,31.89,221500.0,18.2093,18.301,18.1863,18.2838,221500.0
2010-06-21 11:10:00,31.88,31.98,31.87,31.98,129000.0,18.2781,18.3354,18.2723,18.3354,129000.0
2010-06-21 11:20:00,31.97,32.05,31.92,31.97,213900.0,18.3297,18.3755,18.301,18.3297,213900.0
2010-06-21 11:30:00,31.98,32.0,31.95,31.96,96200.0,18.3354,18.3469,18.3182,18.3239,96200.0
2010-06-21 11:40:00,31.96,31.99,31.92,31.92,96600.0,18.3239,18.3411,18.301,18.301,96600.0
2010-06-21 11:50:00,31.92,31.94,31.87,31.94,97800.0,18.301,18.3125,18.2723,18.3125,97800.0
2010-06-21 12:00:00,31.94,31.94,31.81,31.82,112800.0,18.3125,18.3125,18.2379,18.2437,112800.0
2010-06-21 12:10:00,31.82,31.92,31.81,31.88,77500.0,18.2437,18.301,18.2379,18.2781,77500.0
2010-06-21 12:20:00,31.87,31.96,31.83,31.91,246400.0,18.2723,18.3239,18.2494,18.2953,246400.0
2010-06-21 12:30:00,31.9,32.05,31.88,32.01,293000.0,18.2895,18.3755,18.2781,18.3526,293000.0
2010-06-21 12:40:00,32.02,32.05,32.0,32.05,123200.0,18.3583,18.3755,18.3469,18.3755,123200.0
2010-06-21 12:50:00,32.05,32.28,32.04,32.28,264600.0,18.3755,18.5074,18.3698,18.5074,264600.0
2010-06-21 13:00:00,32.27,32.3,32.2,32.21,188700.0,18.5017,18.5189,18.4615,18.4673,188700.0
2010-06-21 13:10:00,32.21,32.28,32.2,32.22,112000.0,18.4673,18.5074,18.4615,18.473,112000.0
2010-06-21 13:20:00,32.22,32.25,32.15,32.25,122500.0,18.473,18.4902,18.4329,18.4902,122500.0
2010-06-21 13:30:00,32.24,32.24,32.11,32.12,163100.0,18.4845,18.4845,18.4099,18.4157,163100.0
2010-06-21 13:40:00,32.12,32.16,32.05,32.16,150400.0,18.4157,18.4386,18.3755,18.4386,150400.0
2010-06-21 13:50:00,32.16,32.24,32.15,32.19,105000.0,18.4386,18.4845,18.4329,18.4558,105000.0
2010-06-21 14:00:00,32.19,32.2,32.05,32.12,162000.0,18.4558,18.4615,18.3755,18.4157,162000.0
2010-06-21 14:10:00,32.13,32.19,32.1,32.14,153600.0,18.4214,18.4558,18.4042,18.4271,153600.0
2010-06-21 14:20:00,32.14,32.17,32.02,32.02,152800.0,18.4271,18.4443,18.3583,18.3583,152800.0
2010-06-21 14:30:00,32.03,32.06,31.94,31.95,150900.0,18.3641,18.3813,18.3125,18.3182,150900.0
2010-06-21 14:40:00,31.95,31.96,31.8,31.8,142400.0,18.3182,18.3239,18.2322,18.2322,142400.0
2010-06-21 14:50:00,31.8,31.81,31.75,31.78,175200.0,18.2322,18.2379,18.2035,18.2207,175200.0
2010-06-21 15:00:00,31.78,31.78,31.6,31.62,223900.0,18.2207,18.2207,18.1175,18.129,223900.0
2010-06-21 15:10:00,31.61,31.64,31.45,31.46,340100.0,18.1233,18.1405,18.0315,18.0373,340100.0
2010-06-21 15:20:00,31.46,31.56,31.44,31.51,217600.0,18.0373,18.0946,18.0258,18.0659,217600.0
2010-06-21 15:30:00,31.51,31.59,31.45,31.52,175400.0,18.0659,18.1118,18.0315,18.0717,175400.0
2010-06-21 15:40:00,31.52,31.53,31.34,31.38,258400.0,18.0717,18.0774,17.9685,17.9914,258400.0
2010-06-21 15:50:00,31.38,31.6,31.36,31.57,376100.0,17.9914,18.1175,17.9799,18.1003,376100.0
2010-06-22 09:30:00,31.63,32.0,31.41,31.48,372700.0,18.1347,18.3469,18.0086,18.0487,372700.0
2010-06-22 09:40:00,31.48,31.72,31.38,31.63,238400.0,18.0487,18.1863,17.9914,18.1347,238400.0
2010-06-22 09:50:00,31.64,31.65,31.41,31.42,148600.0,18.1405,18.1462,18.0086,18.0143,148600.0
2010-06-22 10:00:00,31.41,31.41,31.17,31.34,188900.0,18.0086,18.0086,17.871,17.9685,188900.0
2010-06-22 10:10:00,31.35,31.45,31.13,31.15,165200.0,17.9742,18.0315,17.8481,17.8595,165200.0
2010-06-22 10:20:00,31.14,31.39,31.09,31.37,125200.0,17.8538,17.9971,17.8251,17.9857,125200.0
2010-06-22 10:30:00,31.38,31.38,31.18,31.26,103200.0,17.9914,17.9914,17.8767,17.9226,103200.0
2010-06-22 10:40:00,31.26,31.41,31.24,31.35,78300.0,17.9226,18.0086,17.9111,17.9742,78300.0
2010-06-22 10:50:00,31.34,31.52,31.33,31.47,74400.0,17.9685,18.0717,17.9627,18.043,74400.0
2010-06-22 11:00:00,31.47,31.49,31.28,31.32,62800.0,18.043,18.0545,17.9341,17.957,62800.0
2010-06-22 11:10:00,31.33,31.44,31.3,31.42,99100.0,17.9627,18.0258,17.9455,18.0143,99100.0
2010-06-22 11:20:00,31.42,31.53,31.4,31.49,76100.0,18.0143,18.0774,18.0029,18.0545,76100.0
2010-06-22 11:30:00,31.5,31.66,31.14,31.61,90800.0,18.0602,18.1519,17.8538,18.1233,90800.0
2010-06-22 11:40:00,31.61,31.61,31.51,31.56,54100.0,18.1233,18.1233,18.0659,18.0946,54100.0
2010-06-22 11:50:00,31.54,31.6,31.4,31.42,44500.0,18.0831,18.1175,18.0029,18.0143,44500.0
2010-06-22 12:00:00,31.43,31.44,31.36,31.39,34000.0,18.0201,18.0258,17.9799,17.9971,34000.0
2010-06-22 12:10:00,31.38,31.42,31.33,31.4,61100.0,17.9914,18.0143,17.9627,18.0029,61100.0
2010-06-22 12:20:00,31.4,31.45,31.36,31.36,39600.0,18.0029,18.0315,17.9799,17.9799,39600.0
2010-06-22 12:30:00,31.35,31.35,31.29,31.32,37200.0,17.9742,17.9742,17.9398,17.957,37200.0
2010-06-22 12:40:00,31.31,31.33,31.24,31.28,52600.0,17.9513,17.9627,17.9111,17.9341,52600.0
2010-06-22 12:50:00,31.28,31.37,31.2,31.37,47600.0,17.9341,17.9857,17.8882,17.9857,47600.0
2010-06-22 13:00:00,31.36,31.48,31.36,31.44,83500.0,17.9799,18.0487,17.9799,18.0258,83500.0
2010-06-22 13:10:00,31.45,31.45,31.36,31.37,25800.0,18.0315,18.0315,17.9799,17.9857,25800.0
2010-06-22 13:20:00,31.38,31.38,31.17,31.24,45500.0,17.9914,17.9914,17.871,17.9111,45500.0
2010-06-22 13:30:00,31.24,31.25,31.1,31.15,86000.0,17.9111,17.9169,17.8309,17.8595,86000.0
2010-06-22 13:40:00,31.16,31.27,31.15,31.21,68800.0,17.8653,17.9283,17.8595,17.8939,68800.0
2010-06-22 13:50:00,31.21,31.22,31.12,31.16,43300.0,17.8939,17.8997,17.8423,17.8653,43300.0
2010-06-22 14:00:00,31.16,31.16,31.02,31.03,100200.0,17.8653,17.8653,17.785,17.7907,100200.0
2010-06-22 14:10:00,31.02,31.1,30.99,31.07,65100.0,17.785,17.8309,17.7678,17.8137,65100.0
2010-06-22 14:20:00,31.06,31.08,30.95,30.99,73900.0,17.8079,17.8194,17.7449,17.7678,73900.0
2010-06-22 14:30:00,30.98,31.07,30.96,30.99,115900.0,17.7621,17.8137,17.7506,17.7678,115900.0
2010-06-22 14:40:00,30.98,30.98,30.82,30.84,143500.0,17.7621,17.7621,17.6703,17.6818,143500.0
2010-06-22 14:50:00,30.83,30.89,30.77,30.85,174000.0,17.6761,17.7105,17.6417,17.6875,174000.0
2010-06-22 15:00:00,30.85,30.9,30.81,30.84,121400.0,17.6875,17.7162,17.6646,17.6818,121400.0
2010-06-22 15:10:00,30.83,30.93,30.76,30.91,177300.0,17.6761,17.7334,17.6359,17.7219,177300.0
2010-06-22 15:20:00,30.91,30.91,30.74,30.79,156700.0,17.7219,17.7219,17.6245,17.6531,156700.0
2010-06-22 15:30:00,30.78,30.81,30.62,30.81,265200.0,17.6474,17.6646,17.5557,17.6646,265200.0
2010-06-22 15:40:00,30.8,30.84,30.75,30.79,189800.0,17.6589,17.6818,17.6302,17.6531,189800.0
2010-06-22 15:50:00,30.8,30.86,30.73,30.77,419700.0,17.6589,17.6933,17.6187,17.6417,419700.0
2010-06-23 09:30:00,31.0,31.02,30.61,30.68,100400.0,17.7735,17.785,17.5499,17.5901,100400.0
2010-06-23 09:40:00,30.67,30.77,30.63,30.7,69900.0,17.5843,17.6417,17.5614,17.6015,69900.0
2010-06-23 09:50:00,30.7,30.97,30.64,30.92,75200.0,17.6015,17.7563,17.5671,17.7277,75200.0
2010-06-23 10:00:00,30.92,30.92,30.51,30.56,130900.0,17.7277,17.7277,17.4926,17.5213,130900.0
2010-06-23 10:10:00,30.56,30.65,30.51,30.64,51100.0,17.5213,17.5729,17.4926,17.5671,51100.0
2010-06-23 10:20:00,30.63,30.63,30.32,30.37,78500.0,17.5614,17.5614,17.3837,17.4123,78500.0
2010-06-23 10:30:00,30.36,30.69,30.34,30.64,84300.0,17.4066,17.5958,17.3951,17.5671,84300.0
2010-06-23 10:40:00,30.64,30.64,30.49,30.6,49300.0,17.5671,17.5671,17.4811,17.5442,49300.0
2010-06-23 10:50:00,30.6,30.73,30.58,30.68,53000.0,17.5442,17.6187,17.5327,17.5901,53000.0
2010-06-23 11:00:00,30.7,30.72,30.59,30.67,29000.0,17.6015,17.613,17.5385,17.5843,29000.0
2010-06-23 11:10:00,30.67,30.68,30.44,30.51,52700.0,17.5843,17.5901,17.4525,17.4926,52700.0
2010-06-23 11:20:00,30.52,30.61,30.5,30.59,33700.0,17.4983,17.5499,17.4869,17.5385,33700.0
2010-06-23 11:30:00,30.59,30.63,30.52,30.55,21100.0,17.5385,17.5614,17.4983,17.5155,21100.0
2010-06-23 11:40:00,30.55,30.71,30.55,30.66,29200.0,17.5155,17.6073,17.5155,17.5786,29200.0
2010-06-23 11:50:00,30.66,30.73,30.6,30.7,31000.0,17.5786,17.6187,17.5442,17.6015,31000.0
2010-06-23 12:00:00,30.71,30.8,30.7,30.79,44500.0,17.6073,17.6589,17.6015,17.6531,44500.0
2010-06-23 12:10:00,30.79,30.79,30.68,30.76,20400.0,17.6531,17.6531,17.5901,17.6359,20400.0
2010-06-23 12:20:00,30.75,30.77,30.69,30.73,39600.0,17.6302,17.6417,17.5958,17.6187,39600.0
2010-06-23 12:30:00,30.74,30.88,30.71,30.83,49900.0,17.6245,17.7047,17.6073,17.6761,49900.0
2010-06-23 12:40:00,30.84,31.01,30.82,31.01,31700.0,17.6818,17.7793,17.6703,17.7793,31700.0
2010-06-23 12:50:00,31.0,31.04,30.92,30.95,64100.0,17.7735,17.7965,17.7277,17.7449,64100.0
2010-06-23 13:00:00,30.94,31.07,30.93,31.01,35300.0,17.7391,17.8137,17.7334,17.7793,35300.0
2010-06-23 13:10:00,31.02,31.08,30.99,31.0,46900.0,17.785,17.8194,17.7678,17.7735,46900.0
2010-06-23 13:20:00,31.01,31.08,30.99,31.08,39700.0,17.7793,17.8194,17.7678,17.8194,39700.0
2010-06-23 13:30:00,31.08,31.11,31.03,31.08,42200.0,17.8194,17.8366,17.7907,17.8194,42200.0
2010-06-23 13:40:00,31.07,31.08,30.99,31.04,30500.0,17.8137,17.8194,17.7678,17.7965,30500.0
2010-06-23 13:50:00,31.05,31.11,31.05,31.1,30900.0,17.8022,17.8366,17.8022,17.8309,30900.0
2010-06-23 14:00:00,31.1,31.16,31.05,31.06,40800.0,17.8309,17.8653,17.8022,17.8079,40800.0
2010-06-23 14:10:00,31.07,31.1,30.88,31.07,134800.0,17.8137,17.8309,17.7047,17.8137,134800.0
2010-06-23 14:20:00,31.06,31.13,30.92,31.13,98000.0,17.8079,17.8481,17.7277,17.8481,98000.0
2010-06-23 14:30:00,31.14,31.36,31.14,31.16,143500.0,17.8538,17.9799,17.8538,17.8653,143500.0
2010-06-23 14:40:00,31.17,31.18,30.93,30.97,76400.0,17.871,17.8767,17.7334,17.7563,76400.0
2010-06-23 14:50:00,30.97,31.06,30.89,31.0,82700.0,17.7563,17.8079,17.7105,17.7735,82700.0
2010-06-23 15:00:00,31.03,31.09,30.79,30.83,101300.0,17.7907,17.8251,17.6531,17.6761,101300.0
2010-06-23 15:10:00,30.84,30.96,30.79,30.85,107100.0,17.6818,17.7506,17.6531,17.6875,107100.0
2010-06-23 15:20:00,30.85,31.02,30.82,30.97,94700.0,17.6875,17.785,17.6703,17.7563,94700.0
2010-06-23 15:30:00,30.98,30.99,30.84,30.98,90800.0,17.7621,17.7678,17.6818,17.7621,90800.0
2010-06-23 15:40:00,30.97,31.1,30.91,31.04,138200.0,17.7563,17.8309,17.7219,17.7965,138200.0
2010-06-23 15:50:00,31.05,31.06,30.89,30.92,155300.0,17.8022,17.8079,17.7105,17.7277,155300.0
2010-06-24 09:30:00,30.77,30.83,30.43,30.45,109100.0,17.6417,17.6761,17.4467,17.4582,109100.0
2010-06-24 09:40:00,30.43,30.45,30.28,30.32,88800.0,17.4467,17.4582,17.3607,17.3837,88800.0
2010-06-24 09:50:00,30.31,30.58,29.97,30.0,145100.0,17.3779,17.5327,17.183,17.2002,145100.0
2010-06-24 10:00:00,30.0,30.24,29.99,30.17,119200.0,17.2002,17.3378,17.1945,17.2977,119200.0
2010-06-24 10:10:00,30.16,30.22,29.95,30.12,95300.0,17.2919,17.3263,17.1715,17.269,95300.0
2010-06-24 10:20:00,30.14,30.28,30.09,30.15,59600.0,17.2805,17.3607,17.2518,17.2862,59600.0
2010-06-24 10:30:00,30.16,30.16,30.0,30.12,73400.0,17.2919,17.2919,17.2002,17.269,73400.0
2010-06-24 10:40:00,30.12,30.12,29.92,30.09,69800.0,17.269,17.269,17.1543,17.2518,69800.0
2010-06-24 10:50:00,30.08,30.08,29.92,30.01,122400.0,17.2461,17.2461,17.1543,17.2059,122400.0
2010-06-24 11:00:00,30.02,30.02,29.74,29.8,92500.0,17.2117,17.2117,17.0511,17.0855,92500.0
2010-06-24 11:10:00,29.8,29.84,29.73,29.74,60600.0,17.0855,17.1085,17.0454,17.0511,60600.0
2010-06-24 11:20:00,29.73,29.82,29.67,29.8,120000.0,17.0454,17.097,17.011,17.0855,120000.0
2010-06-24 11:30:00,29.81,29.94,29.79,29.93,79100.0,17.0913,17.1658,17.0798,17.1601,79100.0
2010-06-24 11:40:00,29.94,30.04,29.92,30.02,72000.0,17.1658,17.2231,17.1543,17.2117,72000.0
2010-06-24 11:50:00,30.01,30.01,29.93,29.93,52900.0,17.2059,17.2059,17.1601,17.1601,52900.0
2010-06-24 12:00:00,29.94,30.09,29.94,30.04,81300.0,17.1658,17.2518,17.1658,17.2231,81300.0
2010-06-24 12:10:00,30.03,30.06,29.96,29.96,55500.0,17.2174,17.2346,17.1773,17.1773,55500.0
2010-06-24 12:20:00,29.97,30.0,29.86,29.88,59500.0,17.183,17.2002,17.1199,17.1314,59500.0
2010-06-24 12:30:00,29.88,29.88,29.78,29.8,27000.0,17.1314,17.1314,17.0741,17.0855,27000.0
2010-06-24 12:40:00,29.8,29.83,29.73,29.79,49200.0,17.0855,17.1027,17.0454,17.0798,49200.0
2010-06-24 12:50:00,29.8,29.88,29.8,29.86,25000.0,17.0855,17.1314,17.0855,17.1199,25000.0
2010-06-24 13:00:00,29.87,29.98,29.8,29.98,72900.0,17.1257,17.1887,17.0855,17.1887,72900.0
2010-06-24 13:10:00,29.98,30.13,29.98,30.08,54200.0,17.1887,17.2747,17.1887,17.2461,54200.0
2010-06-24 13:20:00,30.07,30.08,29.96,29.98,37200.0,17.2403,17.2461,17.1773,17.1887,37200.0
2010-06-24 13:30:00,29.98,30.18,29.98,30.14,67400.0,17.1887,17.3034,17.1887,17.2805,67400.0
2010-06-24 13:40:00,30.13,30.22,30.1,30.22,58700.0,17.2747,17.3263,17.2575,17.3263,58700.0
2010-06-24 13:50:00,30.21,30.31,30.21,30.29,48200.0,17.3206,17.3779,17.3206,17.3665,48200.0
2010-06-24 14:00:00,30.29,30.3,30.23,30.25,49400.0,17.3665,17.3722,17.3321,17.3435,49400.0
2010-06-24 14:10:00,30.25,30.25,30.16,30.16,37700.0,17.3435,17.3435,17.2919,17.2919,37700.0
2010-06-24 14:20:00,30.16,30.2,30.1,30.1,45600.0,17.2919,17.3149,17.2575,17.2575,45600.0
2010-06-24 14:30:00,30.1,30.1,29.98,30.01,66800.0,17.2575,17.2575,17.1887,17.2059,66800.0
2010-06-24 14:40:00,30.01,30.05,29.95,29.96,72000.0,17.2059,17.2289,17.1715,17.1773,72000.0
2010-06-24 14:50:00,29.96,30.0,29.91,29.96,89300.0,17.1773,17.2002,17.1486,17.1773,89300.0
2010-06-24 15:00:00,29.96,30.17,29.89,29.89,96500.0,17.1773,17.2977,17.1371,17.1371,96500.0
2010-06-24 15:10:00,29.89,30.05,29.68,29.72,143000.0,17.1371,17.2289,17.0167,17.0397,143000.0
2010-06-24 15:20:00,29.72,29.91,29.7,29.85,115700.0,17.0397,17.1486,17.0282,17.1142,115700.0
2010-06-24 15:30:00,29.85,29.9,29.78,29.88,149000.0,17.1142,17.1429,17.0741,17.1314,149000.0
2010-06-24 15:40:00,29.88,29.9,29.8,29.84,189800.0,17.1314,17.1429,17.0855,17.1085,189800.0
2010-06-24 15:50:00,29.85,30.07,29.74,29.79,403800.0,17.1142,17.2403,17.0511,17.0798,403800.0
2010-06-25 09:30:00,29.78,29.82,29.41,29.49,98400.0,17.0741,17.097,16.8619,16.9078,98400.0
2010-06-25 09:40:00,29.49,29.51,29.3,29.44,87700.0,16.9078,16.9193,16.7989,16.8791,87700.0
2010-06-25 09:50:00,29.45,29.53,29.36,29.52,110100.0,16.8849,16.9307,16.8333,16.925,110100.0
2010-06-25 10:00:00,29.49,29.69,29.48,29.62,182500.0,16.9078,17.0225,16.9021,16.9823,182500.0
2010-06-25 10:10:00,29.62,29.71,29.48,29.49,122000.0,16.9823,17.0339,16.9021,16.9078,122000.0
2010-06-25 10:20:00,29.49,29.5,29.38,29.4,180800.0,16.9078,16.9135,16.8447,16.8562,180800.0
2010-06-25 10:30:00,29.41,29.42,29.16,29.17,179600.0,16.8619,16.8677,16.7186,16.7243,179600.0
2010-06-25 10:40:00,29.17,29.42,29.15,29.39,84500.0,16.7243,16.8677,16.7129,16.8505,84500.0
2010-06-25 10:50:00,29.39,29.4,29.13,29.17,85100.0,16.8505,16.8562,16.7014,16.7243,85100.0
2010-06-25 11:00:00,29.18,29.37,29.18,29.37,62200.0,16.7301,16.839,16.7301,16.839,62200.0
2010-06-25 11:10:00,29.37,29.37,29.3,29.34,84100.0,16.839,16.839,16.7989,16.8218,84100.0
2010-06-25 11:20:00,29.34,29.36,29.25,29.34,105500.0,16.8218,16.8333,16.7702,16.8218,105500.0
2010-06-25 11:30:00,29.35,29.39,29.3,29.31,64100.0,16.8275,16.8505,16.7989,16.8046,64100.0
2010-06-25 11:40:00,29.31,29.52,29.31,29.52,64500.0,16.8046,16.925,16.8046,16.925,64500.0
2010-06-25 11:50:00,29.52,29.61,29.51,29.57,85500.0,16.925,16.9766,16.9193,16.9537,85500.0
2010-06-25 12:00:00,29.57,29.68,29.51,29.68,47100.0,16.9537,17.0167,16.9193,17.0167,47100.0
2010-06-25 12:10:00,29.68,29.73,29.65,29.73,39500.0,17.0167,17.0454,16.9995,17.0454,39500.0
2010-06-25 12:20:00,29.74,29.86,29.72,29.83,80600.0,17.0511,17.1199,17.0397,17.1027,80600.0
2010-06-25 12:30:00,29.83,29.95,29.83,29.89,90400.0,17.1027,17.1715,17.1027,17.1371,90400.0
2010-06-25 12:40:00,29.89,29.92,29.84,29.9,85900.0,17.1371,17.1543,17.1085,17.1429,85900.0
2010-06-25 12:50:00,29.89,29.89,29.75,29.8,48400.0,17.1371,17.1371,17.0569,17.0855,48400.0
2010-06-25 13:00:00,29.8,29.96,29.79,29.96,31500.0,17.0855,17.1773,17.0798,17.1773,31500.0
2010-06-25 13:10:00,29.96,29.96,29.84,29.93,85200.0,17.1773,17.1773,17.1085,17.1601,85200.0
2010-06-25 13:20:00,29.93,30.06,29.92,30.06,81300.0,17.1601,17.2346,17.1543,17.2346,81300.0
2010-06-25 13:30:00,30.06,30.2,30.06,30.16,180800.0,17.2346,17.3149,17.2346,17.2919,180800.0
2010-06-25 13:40:00,30.16,30.19,30.13,30.17,129300.0,17.2919,17.3091,17.2747,17.2977,129300.0
2010-06-25 13:50:00,30.17,30.2,30.1,30.2,93800.0,17.2977,17.3149,17.2575,17.3149,93800.0
2010-06-25 14:00:00,30.2,30.21,30.1,30.15,119600.0,17.3149,17.3206,17.2575,17.2862,119600.0
2010-06-25 14:10:00,30.15,30.3,30.15,30.29,66200.0,17.2862,17.3722,17.2862,17.3665,66200.0
2010-06-25 14:20:00,30.29,30.29,30.14,30.18,71100.0,17.3665,17.3665,17.2805,17.3034,71100.0
2010-06-25 14:30:00,30.19,30.2,30.1,30.19,60400.0,17.3091,17.3149,17.2575,17.3091,60400.0
2010-06-25 14:40:00,30.19,30.25,30.12,30.13,108600.0,17.3091,17.3435,17.269,17.2747,108600.0
2010-06-25 14:50:00,30.13,30.13,30.0,30.04,238800.0,17.2747,17.2747,17.2002,17.2231,238800.0
2010-06-25 15:00:00,30.04,30.04,29.95,30.03,118600.0,17.2231,17.2231,17.1715,17.2174,118600.0
2010-06-25 15:10:00,30.03,30.04,29.89,29.92,88100.0,17.2174,17.2231,17.1371,17.1543,88100.0
2010-06-25 15:20:00,29.93,30.0,29.9,29.96,98000.0,17.1601,17.2002,17.1429,17.1773,98000.0
2010-06-25 15:30:00,29.97,30.09,29.95,30.05,162900.0,17.183,17.2518,17.1715,17.2289,162900.0
2010-06-25 15:40:00,30.06,30.08,29.88,29.92,239600.0,17.2346,17.2461,17.1314,17.1543,239600.0
2010-06-25 15:50:00,29.92,29.92,29.81,29.89,459400.0,17.1543,17.1543,17.0913,17.1371,459400.0
2010-06-28 09:30:00,29.93,29.93,29.67,29.76,115100.0,17.1601,17.1601,17.011,17.0626,115100.0
2010-06-28 09:40:00,29.75,29.76,29.58,29.66,114800.0,17.0569,17.0626,16.9594,17.0053,114800.0
2010-06-28 09:50:00,29.66,29.7,29.55,29.57,92800.0,17.0053,17.0282,16.9422,16.9537,92800.0
2010-06-28 10:00:00,29.57,29.66,29.46,29.51,115900.0,16.9537,17.0053,16.8906,16.9193,115900.0
2010-06-28 10:10:00,29.51,29.61,29.44,29.52,76800.0,16.9193,16.9766,16.8791,16.925,76800.0
2010-06-28 10:20:00,29.52,29.81,29.52,29.8,161500.0,16.925,17.0913,16.925,17.0855,161500.0
2010-06-28 10:30:00,29.8,29.89,29.7,29.79,143800.0,17.0855,17.1371,17.0282,17.0798,143800.0
2010-06-28 10:40:00,29.79,30.14,29.78,30.1,106600.0,17.0798,17.2805,17.0741,17.2575,106600.0
2010-06-28 10:50:00,30.09,30.25,30.07,30.22,85800.0,17.2518,17.3435,17.2403,17.3263,85800.0
2010-06-28 11:00:00,30.22,30.3,30.21,30.29,104000.0,17.3263,17.3722,17.3206,17.3665,104000.0
2010-06-28 11:10:00,30.29,30.3,30.12,30.14,54300.0,17.3665,17.3722,17.269,17.2805,54300.0
2010-06-28 11:20:00,30.15,30.23,30.13,30.22,58700.0,17.2862,17.3321,17.2747,17.3263,58700.0
2010-06-28 11:30:00,30.23,30.3,30.17,30.29,67800.0,17.3321,17.3722,17.2977,17.3665,67800.0
2010-06-28 11:40:00,30.29,30.4,30.29,30.35,80300.0,17.3665,17.4295,17.3665,17.4009,80300.0
2010-06-28 11:50:00,30.35,30.38,30.24,30.24,46800.0,17.4009,17.4181,17.3378,17.3378,46800.0
2010-06-28 12:00:00,30.24,30.27,30.13,30.2,46200.0,17.3378,17.355,17.2747,17.3149,46200.0
2010-06-28 12:10:00,30.2,30.2,30.1,30.13,42500.0,17.3149,17.3149,17.2575,17.2747,42500.0
2010-06-28 12:20:00,30.13,30.21,30.07,30.2,54900.0,17.2747,17.3206,17.2403,17.3149,54900.0
2010-06-28 12:30:00,30.19,30.21,30.05,30.06,42500.0,17.3091,17.3206,17.2289,17.2346,42500.0
2010-06-28 12:40:00,30.06,30.1,30.01,30.1,48200.0,17.2346,17.2575,17.2059,17.2575,48200.0
2010-06-28 12:50:00,30.1,30.16,30.04,30.14,109100.0,17.2575,17.2919,17.2231,17.2805,109100.0
2010-06-28 13:00:00,30.13,30.14,29.97,30.01,58400.0,17.2747,17.2805,17.183,17.2059,58400.0
2010-06-28 13:10:00,30.01,30.01,29.94,29.94,41600.0,17.2059,17.2059,17.1658,17.1658,41600.0
2010-06-28 13:20:00,29.94,30.03,29.94,29.99,35100.0,17.1658,17.2174,17.1658,17.1945,35100.0
2010-06-28 13:30:00,29.99,29.99,29.91,29.98,51400.0,17.1945,17.1945,17.1486,17.1887,51400.0
2010-06-28 13:40:00,29.97,30.03,29.95,30.03,36400.0,17.183,17.2174,17.1715,17.2174,36400.0
2010-06-28 13:50:00,30.03,30.17,30.02,30.14,51100.0,17.2174,17.2977,17.2117,17.2805,51100.0
2010-06-28 14:00:00,30.13,30.14,30.07,30.13,54900.0,17.2747,17.2805,17.2403,17.2747,54900.0
2010-06-28 14:10:00,30.12,30.24,30.12,30.14,55100.0,17.269,17.3378,17.269,17.2805,55100.0
2010-06-28 14:20:00,30.14,30.15,30.09,30.1,91500.0,17.2805,17.2862,17.2518,17.2575,91500.0
2010-06-28 14:30:00,30.1,30.19,30.07,30.17,152400.0,17.2575,17.3091,17.2403,17.2977,152400.0
2010-06-28 14:40:00,30.17,30.22,30.14,30.21,60900.0,17.2977,17.3263,17.2805,17.3206,60900.0
2010-06-28 14:50:00,30.21,30.22,30.12,30.18,69800.0,17.3206,17.3263,17.269,17.3034,69800.0
2010-06-28 15:00:00,30.17,30.22,30.17,30.2,137800.0,17.2977,17.3263,17.2977,17.3149,137800.0
2010-06-28 15:10:00,30.2,30.21,30.1,30.17,139700.0,17.3149,17.3206,17.2575,17.2977,139700.0
2010-06-28 15:20:00,30.17,30.17,30.02,30.06,154300.0,17.2977,17.2977,17.2117,17.2346,154300.0
2010-06-28 15:30:00,30.05,30.17,30.02,30.14,130400.0,17.2289,17.2977,17.2117,17.2805,130400.0
2010-06-28 15:40:00,30.15,30.23,30.13,30.17,193100.0,17.2862,17.3321,17.2747,17.2977,193100.0
2010-06-28 15:50:00,30.17,30.18,30.01,30.02,181300.0,17.2977,17.3034,17.2059,17.2117,181300.0
2010-06-29 09:30:00,29.37,29.37,29.05,29.2,206500.0,16.839,16.839,16.6555,16.7415,206500.0
2010-06-29 09:40:00,29.19,29.19,28.85,28.88,200300.0,16.7358,16.7358,16.5409,16.5581,200300.0
2010-06-29 09:50:00,28.86,28.86,28.67,28.76,228000.0,16.5466,16.5466,16.4377,16.4893,228000.0
2010-06-29 10:00:00,28.76,28.78,28.49,28.51,447300.0,16.4893,16.5007,16.3345,16.3459,447300.0
2010-06-29 10:10:00,28.52,28.56,28.4,28.5,192300.0,16.3517,16.3746,16.2829,16.3402,192300.0
2010-06-29 10:20:00,28.49,28.57,28.32,28.34,154500.0,16.3345,16.3803,16.237,16.2485,154500.0
2010-06-29 10:30:00,28.33,28.48,28.32,28.41,233800.0,16.2427,16.3287,16.237,16.2886,233800.0
2010-06-29 10:40:00,28.43,28.49,28.38,28.43,90900.0,16.3001,16.3345,16.2714,16.3001,90900.0
2010-06-29 10:50:00,28.43,28.54,28.38,28.5,103200.0,16.3001,16.3631,16.2714,16.3402,103200.0
2010-06-29 11:00:00,28.5,28.67,28.5,28.67,218300.0,16.3402,16.4377,16.3402,16.4377,218300.0
2010-06-29 11:10:00,28.67,28.8,28.67,28.75,226000.0,16.4377,16.5122,16.4377,16.4835,226000.0
2010-06-29 11:20:00,28.75,28.86,28.74,28.8,224200.0,16.4835,16.5466,16.4778,16.5122,224200.0
2010-06-29 11:30:00,28.79,28.83,28.74,28.81,211200.0,16.5065,16.5294,16.4778,16.5179,211200.0
2010-06-29 11:40:00,28.81,28.9,28.75,28.87,93500.0,16.5179,16.5695,16.4835,16.5523,93500.0
2010-06-29 11:50:00,28.86,28.91,28.8,28.82,63100.0,16.5466,16.5753,16.5122,16.5237,63100.0
2010-06-29 12:00:00,28.82,28.84,28.75,28.83,191000.0,16.5237,16.5351,16.4835,16.5294,191000.0
2010-06-29 12:10:00,28.82,28.84,28.73,28.77,102000.0,16.5237,16.5351,16.4721,16.495,102000.0
2010-06-29 12:20:00,28.77,28.91,28.73,28.77,84900.0,16.495,16.5753,16.4721,16.495,84900.0
2010-06-29 12:30:00,28.78,28.8,28.67,28.68,92800.0,16.5007,16.5122,16.4377,16.4434,92800.0
2010-06-29 12:40:00,28.68,28.75,28.64,28.74,72000.0,16.4434,16.4835,16.4205,16.4778,72000.0
2010-06-29 12:50:00,28.73,28.73,28.61,28.65,51200.0,16.4721,16.4721,16.4033,16.4262,51200.0
2010-06-29 13:00:00,28.66,28.69,28.58,28.63,56900.0,16.4319,16.4491,16.3861,16.4147,56900.0
2010-06-29 13:10:00,28.63,28.64,28.58,28.6,54500.0,16.4147,16.4205,16.3861,16.3975,54500.0
2010-06-29 13:20:00,28.61,28.63,28.52,28.57,59900.0,16.4033,16.4147,16.3517,16.3803,59900.0
2010-06-29 13:30:00,28.57,28.58,28.45,28.48,95500.0,16.3803,16.3861,16.3115,16.3287,95500.0
2010-06-29 13:40:00,28.48,28.57,28.47,28.48,158700.0,16.3287,16.3803,16.323,16.3287,158700.0
2010-06-29 13:50:00,28.48,28.52,28.42,28.5,94100.0,16.3287,16.3517,16.2943,16.3402,94100.0
2010-06-29 14:00:00,28.49,28.55,28.44,28.53,94400.0,16.3345,16.3689,16.3058,16.3574,94400.0
2010-06-29 14:10:00,28.54,28.62,28.52,28.53,91300.0,16.3631,16.409,16.3517,16.3574,91300.0
2010-06-29 14:20:00,28.54,28.64,28.5,28.58,82000.0,16.3631,16.4205,16.3402,16.3861,82000.0
2010-06-29 14:30:00,28.58,28.59,28.5,28.55,171700.0,16.3861,16.3918,16.3402,16.3689,171700.0
2010-06-29 14:40:00,28.55,28.56,28.47,28.48,124500.0,16.3689,16.3746,16.323,16.3287,124500.0
2010-06-29 14:50:00,28.48,28.63,28.44,28.45,175600.0,16.3287,16.4147,16.3058,16.3115,175600.0
2010-06-29 15:00:00,28.45,28.59,28.44,28.5,113200.0,16.3115,16.3918,16.3058,16.3402,113200.0
2010-06-29 15:10:00,28.5,28.52,28.38,28.4,190600.0,16.3402,16.3517,16.2714,16.2829,190600.0
2010-06-29 15:20:00,28.39,28.41,28.23,28.24,375600.0,16.2771,16.2886,16.1854,16.1911,375600.0
2010-06-29 15:30:00,28.24,28.41,28.19,28.38,291700.0,16.1911,16.2886,16.1625,16.2714,291700.0
2010-06-29 15:40:00,28.37,28.37,28.1,28.15,328000.0,16.2657,16.2657,16.1109,16.1395,328000.0
2010-06-29 15:50:00,28.14,28.36,28.09,28.28,624300.0,16.1338,16.2599,16.1051,16.2141,624300.0
2010-06-30 09:30:00,28.3,28.48,28.14,28.47,80100.0,16.2255,16.3287,16.1338,16.323,80100.0
2010-06-30 09:40:00,28.46,28.64,28.46,28.6,174500.0,16.3173,16.4205,16.3173,16.3975,174500.0
2010-06-30 09:50:00,28.59,28.64,28.41,28.43,101600.0,16.3918,16.4205,16.2886,16.3001,101600.0
2010-06-30 10:00:00,28.43,28.49,28.31,28.36,67000.0,16.3001,16.3345,16.2313,16.2599,67000.0
2010-06-30 10:10:00,28.35,28.47,28.3,28.39,53800.0,16.2542,16.323,16.2255,16.2771,53800.0
2010-06-30 10:20:00,28.38,28.39,28.26,28.31,66100.0,16.2714,16.2771,16.2026,16.2313,66100.0
2010-06-30 10:30:00,28.29,28.5,28.28,28.5,82900.0,16.2198,16.3402,16.2141,16.3402,82900.0
2010-06-30 10:40:00,28.5,28.51,28.29,28.33,92900.0,16.3402,16.3459,16.2198,16.2427,92900.0
2010-06-30 10:50:00,28.33,28.35,28.26,28.31,143200.0,16.2427,16.2542,16.2026,16.2313,143200.0
2010-06-30 11:00:00,28.3,28.43,28.28,28.35,64900.0,16.2255,16.3001,16.2141,16.2542,64900.0
2010-06-30 11:10:00,28.36,28.55,28.36,28.5,94900.0,16.2599,16.3689,16.2599,16.3402,94900.0
2010-06-30 11:20:00,28.5,28.52,28.44,28.45,60100.0,16.3402,16.3517,16.3058,16.3115,60100.0
2010-06-30 11:30:00,28.45,28.57,28.43,28.57,62100.0,16.3115,16.3803,16.3001,16.3803,62100.0
2010-06-30 11:40:00,28.57,28.59,28.51,28.55,54200.0,16.3803,16.3918,16.3459,16.3689,54200.0
2010-06-30 11:50:00,28.53,28.61,28.48,28.48,49800.0,16.3574,16.4033,16.3287,16.3287,49800.0
2010-06-30 12:00:00,28.49,28.58,28.46,28.5,49900.0,16.3345,16.3861,16.3173,16.3402,49900.0
2010-06-30 12:10:00,28.5,28.53,28.49,28.52,20500.0,16.3402,16.3574,16.3345,16.3517,20500.0
2010-06-30 12:20:00,28.52,28.55,28.47,28.5,27900.0,16.3517,16.3689,16.323,16.3402,27900.0
2010-06-30 12:30:00,28.51,28.57,28.49,28.52,24700.0,16.3459,16.3803,16.3345,16.3517,24700.0
2010-06-30 12:40:00,28.53,28.54,28.36,28.39,61200.0,16.3574,16.3631,16.2599,16.2771,61200.0
2010-06-30 12:50:00,28.39,28.43,28.39,28.39,28400.0,16.2771,16.3001,16.2771,16.2771,28400.0
2010-06-30 13:00:00,28.39,28.44,28.31,28.34,56300.0,16.2771,16.3058,16.2313,16.2485,56300.0
2010-06-30 13:10:00,28.33,28.4,28.31,28.38,36400.0,16.2427,16.2829,16.2313,16.2714,36400.0
2010-06-30 13:20:00,28.37,28.44,28.34,28.37,41100.0,16.2657,16.3058,16.2485,16.2657,41100.0
2010-06-30 13:30:00,28.37,28.4,28.27,28.3,40800.0,16.2657,16.2829,16.2083,16.2255,40800.0
2010-06-30 13:40:00,28.3,28.39,28.3,28.34,39900.0,16.2255,16.2771,16.2255,16.2485,39900.0
2010-06-30 13:50:00,28.34,28.38,28.31,28.34,21100.0,16.2485,16.2714,16.2313,16.2485,21100.0
2010-06-30 14:00:00,28.34,28.4,28.26,28.29,69500.0,16.2485,16.2829,16.2026,16.2198,69500.0
2010-06-30 14:10:00,28.3,28.32,28.21,28.24,49700.0,16.2255,16.237,16.1739,16.1911,49700.0
2010-06-30 14:20:00,28.23,28.25,28.11,28.19,98900.0,16.1854,16.1969,16.1166,16.1625,98900.0
2010-06-30 14:30:00,28.19,28.27,28.18,28.2,43300.0,16.1625,16.2083,16.1567,16.1682,43300.0
2010-06-30 14:40:00,28.2,28.25,28.12,28.24,81500.0,16.1682,16.1969,16.1223,16.1911,81500.0
2010-06-30 14:50:00,28.23,28.26,28.19,28.2,60500.0,16.1854,16.2026,16.1625,16.1682,60500.0
2010-06-30 15:00:00,28.2,28.23,28.17,28.2,99500.0,16.1682,16.1854,16.151,16.1682,99500.0
2010-06-30 15:10:00,28.21,28.22,28.13,28.16,138700.0,16.1739,16.1797,16.1281,16.1453,138700.0
2010-06-30 15:20:00,28.14,28.19,28.06,28.09,96400.0,16.1338,16.1625,16.0879,16.1051,96400.0
2010-06-30 15:30:00,28.09,28.11,27.96,27.97,237800.0,16.1051,16.1166,16.0306,16.0363,237800.0
2010-06-30 15:40:00,27.97,28.0,27.79,27.89,449600.0,16.0363,16.0535,15.9331,15.9905,449600.0
2010-06-30 15:50:00,27.9,27.98,27.86,27.87,609600.0,15.9962,16.0421,15.9733,15.979,609600.0
2010-07-01 09:30:00,27.79,27.99,27.74,27.79,289300.0,15.9331,16.0478,15.9045,15.9331,289300.0
2010-07-01 09:40:00,27.8,27.84,27.63,27.67,332500.0,15.9389,15.9618,15.8414,15.8643,332500.0
2010-07-01 09:50:00,27.67,27.69,27.53,27.54,212300.0,15.8643,15.8758,15.784,15.7898,212300.0
2010-07-01 10:00:00,27.53,27.65,27.28,27.4,437300.0,15.784,15.8528,15.6407,15.7095,437300.0
2010-07-01 10:10:00,27.41,27.46,27.26,27.33,258300.0,15.7152,15.7439,15.6292,15.6694,258300.0
2010-07-01 10:20:00,27.33,27.4,27.08,27.13,233800.0,15.6694,15.7095,15.526,15.5547,233800.0
2010-07-01 10:30:00,27.13,27.22,26.84,26.85,265500.0,15.5547,15.6063,15.3884,15.3942,265500.0
2010-07-01 10:40:00,26.85,27.0,26.69,26.95,216900.0,15.3942,15.4802,15.3024,15.4515,216900.0
2010-07-01 10:50:00,26.95,26.97,26.82,26.88,134300.0,15.4515,15.463,15.377,15.4114,134300.0
2010-07-01 11:00:00,26.87,27.0,26.78,26.86,148500.0,15.4056,15.4802,15.354,15.3999,148500.0
2010-07-01 11:10:00,26.89,27.13,26.88,27.12,121600.0,15.4171,15.5547,15.4114,15.549,121600.0
2010-07-01 11:20:00,27.12,27.31,27.07,27.31,230500.0,15.549,15.6579,15.5203,15.6579,230500.0
2010-07-01 11:30:00,27.3,27.52,27.21,27.47,342100.0,15.6522,15.7783,15.6006,15.7496,342100.0
2010-07-01 11:40:00,27.48,27.48,27.34,27.35,232000.0,15.7554,15.7554,15.6751,15.6808,232000.0
2010-07-01 11:50:00,27.35,27.36,27.24,27.36,184500.0,15.6808,15.6866,15.6178,15.6866,184500.0
2010-07-01 12:00:00,27.35,27.35,27.13,27.14,222900.0,15.6808,15.6808,15.5547,15.5604,222900.0
2010-07-01 12:10:00,27.14,27.19,27.09,27.18,107000.0,15.5604,15.5891,15.5318,15.5834,107000.0
2010-07-01 12:20:00,27.19,27.2,27.09,27.14,83000.0,15.5891,15.5948,15.5318,15.5604,83000.0
2010-07-01 12:30:00,27.14,27.34,27.12,27.33,146900.0,15.5604,15.6751,15.549,15.6694,146900.0
2010-07-01 12:40:00,27.33,27.51,27.33,27.44,271300.0,15.6694,15.7726,15.6694,15.7324,271300.0
2010-07-01 12:50:00,27.44,27.51,27.44,27.51,402200.0,15.7324,15.7726,15.7324,15.7726,402200.0
2010-07-01 13:00:00,27.51,27.51,27.37,27.42,139600.0,15.7726,15.7726,15.6923,15.721,139600.0
2010-07-01 13:10:00,27.41,27.43,27.27,27.43,139500.0,15.7152,15.7267,15.635,15.7267,139500.0
2010-07-01 13:20:00,27.43,27.47,27.25,27.26,152400.0,15.7267,15.7496,15.6235,15.6292,152400.0
2010-07-01 13:30:00,27.25,27.42,27.25,27.41,151600.0,15.6235,15.721,15.6235,15.7152,151600.0
2010-07-01 13:40:00,27.41,27.42,27.2,27.25,120900.0,15.7152,15.721,15.5948,15.6235,120900.0
2010-07-01 13:50:00,27.25,27.4,27.25,27.36,87500.0,15.6235,15.7095,15.6235,15.6866,87500.0
2010-07-01 14:00:00,27.36,27.4,27.33,27.35,72300.0,15.6866,15.7095,15.6694,15.6808,72300.0
2010-07-01 14:10:00,27.35,27.55,27.34,27.48,118700.0,15.6808,15.7955,15.6751,15.7554,118700.0
2010-07-01 14:20:00,27.47,27.47,27.32,27.37,108700.0,15.7496,15.7496,15.6636,15.6923,108700.0
2010-07-01 14:30:00,27.36,27.37,27.23,27.27,121900.0,15.6866,15.6923,15.612,15.635,121900.0
2010-07-01 14:40:00,27.27,27.28,27.09,27.14,162700.0,15.635,15.6407,15.5318,15.5604,162700.0
2010-07-01 14:50:00,27.15,27.19,27.07,27.16,160400.0,15.5662,15.5891,15.5203,15.5719,160400.0
2010-07-01 15:00:00,27.16,27.34,27.16,27.32,188700.0,15.5719,15.6751,15.5719,15.6636,188700.0
2010-07-01 15:10:00,27.31,27.32,27.13,27.15,233500.0,15.6579,15.6636,15.5547,15.5662,233500.0
2010-07-01 15:20:00,27.14,27.26,27.05,27.24,164600.0,15.5604,15.6292,15.5088,15.6178,164600.0
2010-07-01 15:30:00,27.25,27.3,27.19,27.24,172500.0,15.6235,15.6522,15.5891,15.6178,172500.0
2010-07-01 15:40:00,27.24,27.25,27.07,27.08,225700.0,15.6178,15.6235,15.5203,15.526,225700.0
2010-07-01 15:50:00,27.08,27.23,27.05,27.17,425200.0,15.526,15.612,15.5088,15.5776,425200.0
2010-07-02 09:30:00,27.2,27.46,26.98,27.31,152600.0,15.5948,15.7439,15.4687,15.6579,152600.0
2010-07-02 09:40:00,27.3,27.39,27.14,27.2,181000.0,15.6522,15.7038,15.5604,15.5948,181000.0
2010-07-02 09:50:00,27.19,27.31,27.1,27.28,105300.0,15.5891,15.6579,15.5375,15.6407,105300.0
2010-07-02 10:00:00,27.29,27.3,27.1,27.19,119400.0,15.6464,15.6522,15.5375,15.5891,119400.0
2010-07-02 10:10:00,27.18,27.4,27.17,27.39,134500.0,15.5834,15.7095,15.5776,15.7038,134500.0
2010-07-02 10:20:00,27.41,27.41,27.25,27.28,43300.0,15.7152,15.7152,15.6235,15.6407,43300.0
2010-07-02 10:30:00,27.28,27.35,27.25,27.32,90000.0,15.6407,15.6808,15.6235,15.6636,90000.0
2010-07-02 10:40:00,27.31,27.36,27.22,27.3,53300.0,15.6579,15.6866,15.6063,15.6522,53300.0
2010-07-02 10:50:00,27.3,27.3,27.2,27.21,182000.0,15.6522,15.6522,15.5948,15.6006,182000.0
2010-07-02 11:00:00,27.22,27.22,27.12,27.16,36600.0,15.6063,15.6063,15.549,15.5719,36600.0
2010-07-02 11:10:00,27.17,27.26,27.15,27.17,77000.0,15.5776,15.6292,15.5662,15.5776,77000.0
2010-07-02 11:20:00,27.17,27.23,27.13,27.18,107000.0,15.5776,15.612,15.5547,15.5834,107000.0
2010-07-02 11:30:00,27.19,27.23,27.01,27.02,83500.0,15.5891,15.612,15.4859,15.4916,83500.0
2010-07-02 11:40:00,27.02,27.12,26.97,27.11,84300.0,15.4916,15.549,15.463,15.5432,84300.0
2010-07-02 11:50:00,27.11,27.14,27.04,27.13,70700.0,15.5432,15.5604,15.5031,15.5547,70700.0
2010-07-02 12:00:00,27.12,27.16,27.05,27.14,58100.0,15.549,15.5719,15.5088,15.5604,58100.0
2010-07-02 12:10:00,27.15,27.15,26.99,27.01,36100.0,15.5662,15.5662,15.4744,15.4859,36100.0
2010-07-02 12:20:00,27.02,27.14,26.99,27.13,37100.0,15.4916,15.5604,15.4744,15.5547,37100.0
2010-07-02 12:30:00,27.13,27.18,27.03,27.05,30100.0,15.5547,15.5834,15.4974,15.5088,30100.0
2010-07-02 12:40:00,27.07,27.13,27.04,27.07,61300.0,15.5203,15.5547,15.5031,15.5203,61300.0
2010-07-02 12:50:00,27.07,27.07,26.88,26.88,64100.0,15.5203,15.5203,15.4114,15.4114,64100.0
2010-07-02 13:00:00,26.89,26.95,26.73,26.93,114400.0,15.4171,15.4515,15.3254,15.44,114400.0
2010-07-02 13:10:00,26.93,26.97,26.9,26.95,15100.0,15.44,15.463,15.4228,15.4515,15100.0
2010-07-02 13:20:00,26.96,27.06,26.94,26.98,160900.0,15.4572,15.5146,15.4458,15.4687,160900.0
2010-07-02 13:30:00,26.98,27.11,26.97,27.08,73500.0,15.4687,15.5432,15.463,15.526,73500.0
2010-07-02 13:40:00,27.08,27.15,27.04,27.14,36500.0,15.526,15.5662,15.5031,15.5604,36500.0
2010-07-02 13:50:00,27.15,27.23,27.1,27.19,22300.0,15.5662,15.612,15.5375,15.5891,22300.0
2010-07-02 14:00:00,27.2,27.24,27.15,27.18,32000.0,15.5948,15.6178,15.5662,15.5834,32000.0
2010-07-02 14:10:00,27.17,27.23,27.12,27.22,38900.0,15.5776,15.612,15.549,15.6063,38900.0
2010-07-02 14:20:00,27.24,27.24,27.14,27.19,20000.0,15.6178,15.6178,15.5604,15.5891,20000.0
2010-07-02 14:30:00,27.18,27.19,27.1,27.17,25300.0,15.5834,15.5891,15.5375,15.5776,25300.0
2010-07-02 14:40:00,27.17,27.17,27.11,27.11,20800.0,15.5776,15.5776,15.5432,15.5432,20800.0
2010-07-02 14:50:00,27.1,27.2,27.07,27.2,33100.0,15.5375,15.5948,15.5203,15.5948,33100.0
2010-07-02 15:00:00,27.2,27.27,27.15,27.27,41700.0,15.5948,15.635,15.5662,15.635,41700.0
2010-07-02 15:10:00,27.27,27.27,27.2,27.27,88800.0,15.635,15.635,15.5948,15.635,88800.0
2010-07-02 15:20:00,27.27,27.36,27.25,27.29,95400.0,15.635,15.6866,15.6235,15.6464,95400.0
2010-07-02 15:30:00,27.29,27.45,27.28,27.45,97400.0,15.6464,15.7382,15.6407,15.7382,97400.0
2010-07-02 15:40:00,27.45,27.49,27.38,27.42,131500.0,15.7382,15.7611,15.698,15.721,131500.0
2010-07-02 15:50:00,27.42,27.43,27.2,27.21,196500.0,15.721,15.7267,15.5948,15.6006,196500.0
2010-07-06 09:30:00,27.77,27.86,27.57,27.57,147700.0,15.9217,15.9733,15.807,15.807,147700.0
2010-07-06 09:40:00,27.58,27.72,27.54,27.65,71400.0,15.8127,15.893,15.7898,15.8528,71400.0
2010-07-06 09:50:00,27.66,27.8,27.66,27.66,123100.0,15.8586,15.9389,15.8586,15.8586,123100.0
2010-07-06 10:00:00,27.68,27.99,27.6,27.92,156200.0,15.87,16.0478,15.8242,16.0077,156200.0
2010-07-06 10:10:00,27.93,27.98,27.81,27.84,78100.0,16.0134,16.0421,15.9446,15.9618,78100.0
2010-07-06 10:20:00,27.84,27.9,27.81,27.86,110800.0,15.9618,15.9962,15.9446,15.9733,110800.0
2010-07-06 10:30:00,27.86,27.91,27.78,27.88,108100.0,15.9733,16.0019,15.9274,15.9847,108100.0
2010-07-06 10:40:00,27.87,27.91,27.77,27.8,83200.0,15.979,16.0019,15.9217,15.9389,83200.0
2010-07-06 10:50:00,27.8,27.9,27.77,27.81,106600.0,15.9389,15.9962,15.9217,15.9446,106600.0
2010-07-06 11:00:00,27.81,27.89,27.77,27.8,73300.0,15.9446,15.9905,15.9217,15.9389,73300.0
2010-07-06 11:10:00,27.8,27.85,27.75,27.82,87900.0,15.9389,15.9675,15.9102,15.9503,87900.0
2010-07-06 11:20:00,27.82,27.87,27.81,27.82,146600.0,15.9503,15.979,15.9446,15.9503,146600.0
2010-07-06 11:30:00,27.82,27.89,27.81,27.82,67200.0,15.9503,15.9905,15.9446,15.9503,67200.0
2010-07-06 11:40:00,27.82,27.9,27.82,27.87,48400.0,15.9503,15.9962,15.9503,15.979,48400.0
2010-07-06 11:50:00,27.87,27.89,27.81,27.87,71600.0,15.979,15.9905,15.9446,15.979,71600.0
2010-07-06 12:00:00,27.88,27.91,27.84,27.89,43000.0,15.9847,16.0019,15.9618,15.9905,43000.0
2010-07-06 12:10:00,27.89,27.89,27.78,27.85,110000.0,15.9905,15.9905,15.9274,15.9675,110000.0
2010-07-06 12:20:00,27.85,27.87,27.67,27.69,73300.0,15.9675,15.979,15.8643,15.8758,73300.0
2010-07-06 12:30:00,27.69,27.7,27.61,27.68,55800.0,15.8758,15.8815,15.8299,15.87,55800.0
2010-07-06 12:40:00,27.68,27.68,27.51,27.51,117300.0,15.87,15.87,15.7726,15.7726,117300.0
2010-07-06 12:50:00,27.51,27.51,27.41,27.44,45900.0,15.7726,15.7726,15.7152,15.7324,45900.0
2010-07-06 13:00:00,27.45,27.54,27.44,27.5,66200.0,15.7382,15.7898,15.7324,15.7668,66200.0
2010-07-06 13:10:00,27.5,27.5,27.4,27.43,44300.0,15.7668,15.7668,15.7095,15.7267,44300.0
2010-07-06 13:20:00,27.43,27.48,27.33,27.48,89000.0,15.7267,15.7554,15.6694,15.7554,89000.0
2010-07-06 13:30:00,27.48,27.49,27.36,27.39,115400.0,15.7554,15.7611,15.6866,15.7038,115400.0
2010-07-06 13:40:00,27.39,27.41,27.27,27.32,89700.0,15.7038,15.7152,15.635,15.6636,89700.0
2010-07-06 13:50:00,27.32,27.35,27.19,27.21,59800.0,15.6636,15.6808,15.5891,15.6006,59800.0
2010-07-06 14:00:00,27.21,27.25,27.07,27.09,73700.0,15.6006,15.6235,15.5203,15.5318,73700.0
2010-07-06 14:10:00,27.09,27.16,27.02,27.13,68200.0,15.5318,15.5719,15.4916,15.5547,68200.0
2010-07-06 14:20:00,27.12,27.26,27.08,27.21,58500.0,15.549,15.6292,15.526,15.6006,58500.0
2010-07-06 14:30:00,27.22,27.33,27.22,27.31,55500.0,15.6063,15.6694,15.6063,15.6579,55500.0
2010-07-06 14:40:00,27.31,27.32,27.17,27.24,61100.0,15.6579,15.6636,15.5776,15.6178,61100.0
2010-07-06 14:50:00,27.24,27.32,27.2,27.22,152000.0,15.6178,15.6636,15.5948,15.6063,152000.0
2010-07-06 15:00:00,27.22,27.27,27.11,27.2,89400.0,15.6063,15.635,15.5432,15.5948,89400.0
2010-07-06 15:10:00,27.2,27.27,27.12,27.13,98600.0,15.5948,15.635,15.549,15.5547,98600.0
2010-07-06 15:20:00,27.13,27.19,27.05,27.16,103700.0,15.5547,15.5891,15.5088,15.5719,103700.0
2010-07-06 15:30:00,27.16,27.23,27.14,27.15,109800.0,15.5719,15.612,15.5604,15.5662,109800.0
2010-07-06 15:40:00,27.15,27.32,27.14,27.22,340500.0,15.5662,15.6636,15.5604,15.6063,340500.0
2010-07-06 15:50:00,27.23,27.3,27.18,27.29,214100.0,15.612,15.6522,15.5834,15.6464,214100.0
2010-07-07 09:30:00,27.18,27.73,27.18,27.65,191300.0,15.5834,15.8987,15.5834,15.8528,191300.0
2010-07-07 09:40:00,27.66,27.77,27.5,27.74,149900.0,15.8586,15.9217,15.7668,15.9045,149900.0
2010-07-07 09:50:00,27.74,27.88,27.72,27.8,90400.0,15.9045,15.9847,15.893,15.9389,90400.0
2010-07-07 10:00:00,27.81,28.0,27.81,27.87,60600.0,15.9446,16.0535,15.9446,15.979,60600.0
2010-07-07 10:10:00,27.88,27.96,27.84,27.85,47600.0,15.9847,16.0306,15.9618,15.9675,47600.0
2010-07-07 10:20:00,27.85,27.9,27.72,27.73,80000.0,15.9675,15.9962,15.893,15.8987,80000.0
2010-07-07 10:30:00,27.74,27.96,27.72,27.89,92600.0,15.9045,16.0306,15.893,15.9905,92600.0
2010-07-07 10:40:00,27.89,27.93,27.83,27.91,74500.0,15.9905,16.0134,15.9561,16.0019,74500.0
2010-07-07 10:50:00,27.92,28.01,27.91,27.95,65500.0,16.0077,16.0593,16.0019,16.0249,65500.0
2010-07-07 11:00:00,27.95,27.97,27.85,27.88,64800.0,16.0249,16.0363,15.9675,15.9847,64800.0
2010-07-07 11:10:00,27.88,27.92,27.74,27.74,69900.0,15.9847,16.0077,15.9045,15.9045,69900.0
2010-07-07 11:20:00,27.74,27.81,27.71,27.78,63600.0,15.9045,15.9446,15.8872,15.9274,63600.0
2010-07-07 11:30:00,27.78,27.87,27.77,27.84,57000.0,15.9274,15.979,15.9217,15.9618,57000.0
2010-07-07 11:40:00,27.84,27.84,27.71,27.72,44700.0,15.9618,15.9618,15.8872,15.893,44700.0
2010-07-07 11:50:00,27.72,27.79,27.68,27.71,52900.0,15.893,15.9331,15.87,15.8872,52900.0
2010-07-07 12:00:00,27.73,27.77,27.7,27.74,28200.0,15.8987,15.9217,15.8815,15.9045,28200.0
2010-07-07 12:10:00,27.74,27.8,27.73,27.73,27500.0,15.9045,15.9389,15.8987,15.8987,27500.0
2010-07-07 12:20:00,27.72,27.78,27.71,27.78,40800.0,15.893,15.9274,15.8872,15.9274,40800.0
2010-07-07 12:30:00,27.81,27.92,27.8,27.9,71400.0,15.9446,16.0077,15.9389,15.9962,71400.0
2010-07-07 12:40:00,27.89,27.94,27.86,27.9,35800.0,15.9905,16.0191,15.9733,15.9962,35800.0
2010-07-07 12:50:00,27.9,27.94,27.86,27.89,36500.0,15.9962,16.0191,15.9733,15.9905,36500.0
2010-07-07 13:00:00,27.9,27.98,27.9,27.94,22800.0,15.9962,16.0421,15.9962,16.0191,22800.0
2010-07-07 13:10:00,27.94,28.09,27.92,28.06,91300.0,16.0191,16.1051,16.0077,16.0879,91300.0
2010-07-07 13:20:00,28.06,28.13,28.01,28.1,44500.0,16.0879,16.1281,16.0593,16.1109,44500.0
2010-07-07 13:30:00,28.11,28.11,28.03,28.07,49800.0,16.1166,16.1166,16.0707,16.0937,49800.0
2010-07-07 13:40:00,28.07,28.12,28.03,28.12,31200.0,16.0937,16.1223,16.0707,16.1223,31200.0
2010-07-07 13:50:00,28.12,28.15,28.06,28.12,52500.0,16.1223,16.1395,16.0879,16.1223,52500.0
2010-07-07 14:00:00,28.13,28.19,28.1,28.18,83000.0,16.1281,16.1625,16.1109,16.1567,83000.0
2010-07-07 14:10:00,28.18,28.23,28.17,28.17,79600.0,16.1567,16.1854,16.151,16.151,79600.0
2010-07-07 14:20:00,28.17,28.18,28.13,28.14,35300.0,16.151,16.1567,16.1281,16.1338,35300.0
2010-07-07 14:30:00,28.13,28.15,28.07,28.07,48200.0,16.1281,16.1395,16.0937,16.0937,48200.0
2010-07-07 14:40:00,28.08,28.16,28.08,28.11,51600.0,16.0994,16.1453,16.0994,16.1166,51600.0
2010-07-07 14:50:00,28.12,28.22,28.11,28.2,82600.0,16.1223,16.1797,16.1166,16.1682,82600.0
2010-07-07 15:00:00,28.21,28.21,28.15,28.18,58800.0,16.1739,16.1739,16.1395,16.1567,58800.0
2010-07-07 15:10:00,28.2,28.3,28.19,28.27,103300.0,16.1682,16.2255,16.1625,16.2083,103300.0
2010-07-07 15:20:00,28.27,28.34,28.25,28.31,149500.0,16.2083,16.2485,16.1969,16.2313,149500.0
2010-07-07 15:30:00,28.31,28.5,28.31,28.46,261100.0,16.2313,16.3402,16.2313,16.3173,261100.0
2010-07-07 15:40:00,28.47,28.6,28.42,28.59,329600.0,16.323,16.3975,16.2943,16.3918,329600.0
2010-07-07 15:50:00,28.59,28.69,28.59,28.65,737000.0,16.3918,16.4491,16.3918,16.4262,737000.0
2010-07-08 09:30:00,28.9,29.0,28.77,28.98,171300.0,16.5695,16.6269,16.495,16.6154,171300.0
2010-07-08 09:40:00,28.98,28.98,28.66,28.67,138700.0,16.6154,16.6154,16.4319,16.4377,138700.0
2010-07-08 09:50:00,28.68,28.69,28.44,28.53,109200.0,16.4434,16.4491,16.3058,16.3574,109200.0
2010-07-08 10:00:00,28.54,28.58,28.33,28.4,133300.0,16.3631,16.3861,16.2427,16.2829,133300.0
2010-07-08 10:10:00,28.41,28.51,28.37,28.47,105900.0,16.2886,16.3459,16.2657,16.323,105900.0
2010-07-08 10:20:00,28.48,28.57,28.45,28.57,94700.0,16.3287,16.3803,16.3115,16.3803,94700.0
2010-07-08 10:30:00,28.56,28.57,28.44,28.51,109400.0,16.3746,16.3803,16.3058,16.3459,109400.0
2010-07-08 10:40:00,28.51,28.51,28.39,28.47,100300.0,16.3459,16.3459,16.2771,16.323,100300.0
2010-07-08 10:50:00,28.47,28.48,28.35,28.37,184700.0,16.323,16.3287,16.2542,16.2657,184700.0
2010-07-08 11:00:00,28.37,28.37,28.15,28.21,240300.0,16.2657,16.2657,16.1395,16.1739,240300.0
2010-07-08 11:10:00,28.21,28.21,28.08,28.18,113700.0,16.1739,16.1739,16.0994,16.1567,113700.0
2010-07-08 11:20:00,28.19,28.3,28.15,28.17,70800.0,16.1625,16.2255,16.1395,16.151,70800.0
2010-07-08 11:30:00,28.18,28.24,28.11,28.17,81100.0,16.1567,16.1911,16.1166,16.151,81100.0
2010-07-08 11:40:00,28.17,28.19,27.98,28.01,102400.0,16.151,16.1625,16.0421,16.0593,102400.0
2010-07-08 11:50:00,28.01,28.01,27.93,27.99,110900.0,16.0593,16.0593,16.0134,16.0478,110900.0
2010-07-08 12:00:00,27.99,28.03,27.91,27.98,83300.0,16.0478,16.0707,16.0019,16.0421,83300.0
2010-07-08 12:10:00,27.99,28.13,27.97,28.13,71100.0,16.0478,16.1281,16.0363,16.1281,71100.0
2010-07-08 12:20:00,28.13,28.19,28.08,28.14,77500.0,16.1281,16.1625,16.0994,16.1338,77500.0
2010-07-08 12:30:00,28.14,28.28,28.12,28.28,295500.0,16.1338,16.2141,16.1223,16.2141,295500.0
2010-07-08 12:40:00,28.28,28.37,28.24,28.36,159300.0,16.2141,16.2657,16.1911,16.2599,159300.0
2010-07-08 12:50:00,28.37,28.43,28.3,28.33,178000.0,16.2657,16.3001,16.2255,16.2427,178000.0
2010-07-08 13:00:00,28.33,28.54,28.32,28.52,279600.0,16.2427,16.3631,16.237,16.3517,279600.0
2010-07-08 13:10:00,28.53,28.66,28.51,28.62,279700.0,16.3574,16.4319,16.3459,16.409,279700.0
2010-07-08 13:20:00,28.62,28.66,28.5,28.5,112700.0,16.409,16.4319,16.3402,16.3402,112700.0
2010-07-08 13:30:00,28.5,28.58,28.49,28.53,107300.0,16.3402,16.3861,16.3345,16.3574,107300.0
2010-07-08 13:40:00,28.53,28.58,28.51,28.58,82700.0,16.3574,16.3861,16.3459,16.3861,82700.0
2010-07-08 13:50:00,28.58,28.6,28.47,28.51,120300.0,16.3861,16.3975,16.323,16.3459,120300.0
2010-07-08 14:00:00,28.52,28.66,28.5,28.5,111200.0,16.3517,16.4319,16.3402,16.3402,111200.0
2010-07-08 14:10:00,28.5,28.51,28.33,28.4,156000.0,16.3402,16.3459,16.2427,16.2829,156000.0
2010-07-08 14:20:00,28.4,28.47,28.35,28.46,102700.0,16.2829,16.323,16.2542,16.3173,102700.0
2010-07-08 14:30:00,28.46,28.5,28.43,28.45,50900.0,16.3173,16.3402,16.3001,16.3115,50900.0
2010-07-08 14:40:00,28.45,28.54,28.45,28.52,52300.0,16.3115,16.3631,16.3115,16.3517,52300.0
2010-07-08 14:50:00,28.51,28.59,28.49,28.55,84100.0,16.3459,16.3918,16.3345,16.3689,84100.0
2010-07-08 15:00:00,28.54,28.56,28.39,28.41,135300.0,16.3631,16.3746,16.2771,16.2886,135300.0
2010-07-08 15:10:00,28.42,28.52,28.38,28.51,112000.0,16.2943,16.3517,16.2714,16.3459,112000.0
2010-07-08 15:20:00,28.51,28.62,28.5,28.6,125700.0,16.3459,16.409,16.3402,16.3975,125700.0
2010-07-08 15:30:00,28.6,28.75,28.59,28.73,188700.0,16.3975,16.4835,16.3918,16.4721,188700.0
2010-07-08 15:40:00,28.74,28.79,28.69,28.71,217100.0,16.4778,16.5065,16.4491,16.4606,217100.0
2010-07-08 15:50:00,28.71,28.76,28.65,28.7,331000.0,16.4606,16.4893,16.4262,16.4549,331000.0
2010-07-09 09:30:00,29.31,29.47,29.17,29.34,237900.0,16.8046,16.8963,16.7243,16.8218,237900.0
2010-07-09 09:40:00,29.34,29.39,29.26,29.37,221000.0,16.8218,16.8505,16.7759,16.839,221000.0
2010-07-09 09:50:00,29.36,29.47,29.25,29.43,209400.0,16.8333,16.8963,16.7702,16.8734,209400.0
2010-07-09 10:00:00,29.44,29.66,29.43,29.5,223700.0,16.8791,17.0053,16.8734,16.9135,223700.0
2010-07-09 10:10:00,29.5,29.58,29.47,29.55,222400.0,16.9135,16.9594,16.8963,16.9422,222400.0
2010-07-09 10:20:00,29.56,29.63,29.48,29.55,171700.0,16.9479,16.9881,16.9021,16.9422,171700.0
2010-07-09 10:30:00,29.56,29.73,29.46,29.7,213500.0,16.9479,17.0454,16.8906,17.0282,213500.0
2010-07-09 10:40:00,29.7,29.83,29.7,29.78,229600.0,17.0282,17.1027,17.0282,17.0741,229600.0
2010-07-09 10:50:00,29.78,29.91,29.78,29.8,144800.0,17.0741,17.1486,17.0741,17.0855,144800.0
2010-07-09 11:00:00,29.81,29.88,29.77,29.84,188400.0,17.0913,17.1314,17.0683,17.1085,188400.0
2010-07-09 11:10:00,29.84,29.9,29.79,29.89,196800.0,17.1085,17.1429,17.0798,17.1371,196800.0
2010-07-09 11:20:00,29.9,29.94,29.85,29.9,122700.0,17.1429,17.1658,17.1142,17.1429,122700.0
2010-07-09 11:30:00,29.9,30.01,29.9,30.0,145600.0,17.1429,17.2059,17.1429,17.2002,145600.0
2010-07-09 11:40:00,30.0,30.05,29.95,29.99,121000.0,17.2002,17.2289,17.1715,17.1945,121000.0
2010-07-09 11:50:00,29.99,30.02,29.95,29.95,176300.0,17.1945,17.2117,17.1715,17.1715,176300.0
2010-07-09 12:00:00,29.95,29.96,29.87,29.92,136600.0,17.1715,17.1773,17.1257,17.1543,136600.0
2010-07-09 12:10:00,29.92,29.93,29.76,29.85,86900.0,17.1543,17.1601,17.0626,17.1142,86900.0
2010-07-09 12:20:00,29.85,29.86,29.79,29.81,215000.0,17.1142,17.1199,17.0798,17.0913,215000.0
2010-07-09 12:30:00,29.81,29.81,29.72,29.75,65900.0,17.0913,17.0913,17.0397,17.0569,65900.0
2010-07-09 12:40:00,29.75,29.78,29.71,29.75,99400.0,17.0569,17.0741,17.0339,17.0569,99400.0
2010-07-09 12:50:00,29.75,29.8,29.72,29.77,73700.0,17.0569,17.0855,17.0397,17.0683,73700.0
2010-07-09 13:00:00,29.77,29.78,29.73,29.75,78900.0,17.0683,17.0741,17.0454,17.0569,78900.0
2010-07-09 13:10:00,29.75,29.75,29.65,29.65,75000.0,17.0569,17.0569,16.9995,16.9995,75000.0
2010-07-09 13:20:00,29.65,29.7,29.6,29.6,68800.0,16.9995,17.0282,16.9709,16.9709,68800.0
2010-07-09 13:30:00,29.6,29.65,29.57,29.63,113500.0,16.9709,16.9995,16.9537,16.9881,113500.0
2010-07-09 13:40:00,29.64,29.66,29.54,29.58,146600.0,16.9938,17.0053,16.9365,16.9594,146600.0
2010-07-09 13:50:00,29.58,29.65,29.55,29.65,91900.0,16.9594,16.9995,16.9422,16.9995,91900.0
2010-07-09 14:00:00,29.65,29.69,29.62,29.62,53100.0,16.9995,17.0225,16.9823,16.9823,53100.0
2010-07-09 14:10:00,29.62,29.63,29.57,29.61,56500.0,16.9823,16.9881,16.9537,16.9766,56500.0
2010-07-09 14:20:00,29.62,29.65,29.6,29.63,60700.0,16.9823,16.9995,16.9709,16.9881,60700.0
2010-07-09 14:30:00,29.63,29.64,29.56,29.57,81100.0,16.9881,16.9938,16.9479,16.9537,81100.0
2010-07-09 14:40:00,29.58,29.64,29.57,29.64,77500.0,16.9594,16.9938,16.9537,16.9938,77500.0
2010-07-09 14:50:00,29.64,29.7,29.63,29.67,170500.0,16.9938,17.0282,16.9881,17.011,170500.0
2010-07-09 15:00:00,29.68,29.71,29.66,29.67,102800.0,17.0167,17.0339,17.0053,17.011,102800.0
2010-07-09 15:10:00,29.67,29.74,29.66,29.71,120300.0,17.011,17.0511,17.0053,17.0339,120300.0
2010-07-09 15:20:00,29.71,29.73,29.61,29.63,172500.0,17.0339,17.0454,16.9766,16.9881,172500.0
2010-07-09 15:30:00,29.63,29.73,29.6,29.72,151500.0,16.9881,17.0454,16.9709,17.0397,151500.0
2010-07-09 15:40:00,29.73,29.82,29.73,29.8,246000.0,17.0454,17.097,17.0454,17.0855,246000.0
2010-07-09 15:50:00,29.78,29.85,29.77,29.8,231000.0,17.0741,17.1142,17.0683,17.0855,231000.0
2010-07-12 09:30:00,29.82,30.11,29.67,30.05,163800.0,17.097,17.2633,17.011,17.2289,163800.0
2010-07-12 09:40:00,30.06,30.25,30.04,30.19,132400.0,17.2346,17.3435,17.2231,17.3091,132400.0
2010-07-12 09:50:00,30.19,30.2,29.94,30.02,107100.0,17.3091,17.3149,17.1658,17.2117,107100.0
2010-07-12 10:00:00,30.03,30.08,29.86,29.88,89600.0,17.2174,17.2461,17.1199,17.1314,89600.0
2010-07-12 10:10:00,29.88,29.88,29.69,29.74,150400.0,17.1314,17.1314,17.0225,17.0511,150400.0
2010-07-12 10:20:00,29.75,29.77,29.56,29.59,99100.0,17.0569,17.0683,16.9479,16.9651,99100.0
2010-07-12 10:30:00,29.58,29.64,29.53,29.62,72800.0,16.9594,16.9938,16.9307,16.9823,72800.0
2010-07-12 10:40:00,29.62,29.62,29.41,29.42,192800.0,16.9823,16.9823,16.8619,16.8677,192800.0
2010-07-12 10:50:00,29.41,29.48,29.38,29.46,90800.0,16.8619,16.9021,16.8447,16.8906,90800.0
2010-07-12 11:00:00,29.47,29.48,29.3,29.34,117500.0,16.8963,16.9021,16.7989,16.8218,117500.0
2010-07-12 11:10:00,29.34,29.43,29.29,29.41,82300.0,16.8218,16.8734,16.7931,16.8619,82300.0
2010-07-12 11:20:00,29.41,29.41,29.31,29.34,99800.0,16.8619,16.8619,16.8046,16.8218,99800.0
2010-07-12 11:30:00,29.33,29.39,29.32,29.37,80000.0,16.8161,16.8505,16.8103,16.839,80000.0
2010-07-12 11:40:00,29.38,29.47,29.36,29.43,27800.0,16.8447,16.8963,16.8333,16.8734,27800.0
2010-07-12 11:50:00,29.44,29.5,29.42,29.48,65100.0,16.8791,16.9135,16.8677,16.9021,65100.0
2010-07-12 12:00:00,29.48,29.62,29.48,29.62,61700.0,16.9021,16.9823,16.9021,16.9823,61700.0
2010-07-12 12:10:00,29.62,29.69,29.58,29.61,91300.0,16.9823,17.0225,16.9594,16.9766,91300.0
2010-07-12 12:20:00,29.61,29.61,29.53,29.53,80800.0,16.9766,16.9766,16.9307,16.9307,80800.0
2010-07-12 12:30:00,29.53,29.6,29.47,29.59,79000.0,16.9307,16.9709,16.8963,16.9651,79000.0
2010-07-12 12:40:00,29.6,29.61,29.46,29.49,100300.0,16.9709,16.9766,16.8906,16.9078,100300.0
2010-07-12 12:50:00,29.49,29.5,29.39,29.39,95100.0,16.9078,16.9135,16.8505,16.8505,95100.0
2010-07-12 13:00:00,29.39,29.51,29.36,29.5,54200.0,16.8505,16.9193,16.8333,16.9135,54200.0
2010-07-12 13:10:00,29.5,29.53,29.43,29.49,96300.0,16.9135,16.9307,16.8734,16.9078,96300.0
2010-07-12 13:20:00,29.49,29.51,29.42,29.45,67400.0,16.9078,16.9193,16.8677,16.8849,67400.0
2010-07-12 13:30:00,29.45,29.54,29.44,29.52,56900.0,16.8849,16.9365,16.8791,16.925,56900.0
2010-07-12 13:40:00,29.52,29.53,29.44,29.47,49200.0,16.925,16.9307,16.8791,16.8963,49200.0
2010-07-12 13:50:00,29.47,29.58,29.46,29.54,87100.0,16.8963,16.9594,16.8906,16.9365,87100.0
2010-07-12 14:00:00,29.55,29.57,29.44,29.48,121800.0,16.9422,16.9537,16.8791,16.9021,121800.0
2010-07-12 14:10:00,29.48,29.52,29.42,29.42,67800.0,16.9021,16.925,16.8677,16.8677,67800.0
2010-07-12 14:20:00,29.42,29.44,29.39,29.44,75300.0,16.8677,16.8791,16.8505,16.8791,75300.0
2010-07-12 14:30:00,29.44,29.5,29.39,29.5,68700.0,16.8791,16.9135,16.8505,16.9135,68700.0
2010-07-12 14:40:00,29.5,29.7,29.47,29.67,106800.0,16.9135,17.0282,16.8963,17.011,106800.0
2010-07-12 14:50:00,29.67,29.67,29.55,29.58,130000.0,17.011,17.011,16.9422,16.9594,130000.0
2010-07-12 15:00:00,29.59,29.61,29.49,29.51,172900.0,16.9651,16.9766,16.9078,16.9193,172900.0
2010-07-12 15:10:00,29.51,29.59,29.48,29.57,150200.0,16.9193,16.9651,16.9021,16.9537,150200.0
2010-07-12 15:20:00,29.57,29.6,29.52,29.54,132800.0,16.9537,16.9709,16.925,16.9365,132800.0
2010-07-12 15:30:00,29.54,29.57,29.49,29.55,141000.0,16.9365,16.9537,16.9078,16.9422,141000.0
2010-07-12 15:40:00,29.55,29.59,29.49,29.5,208400.0,16.9422,16.9651,16.9078,16.9135,208400.0
2010-07-12 15:50:00,29.5,29.52,29.45,29.51,366600.0,16.9135,16.925,16.8849,16.9193,366600.0
2010-07-13 09:30:00,30.1,30.44,29.95,30.34,353800.0,17.2575,17.4525,17.1715,17.3951,353800.0
2010-07-13 09:40:00,30.34,30.4,29.9,30.06,260600.0,17.3951,17.4295,17.1429,17.2346,260600.0
2010-07-13 09:50:00,30.06,30.29,30.05,30.29,252300.0,17.2346,17.3665,17.2289,17.3665,252300.0
2010-07-13 10:00:00,30.28,30.49,30.27,30.4,203800.0,17.3607,17.4811,17.355,17.4295,203800.0
2010-07-13 10:10:00,30.4,30.42,30.34,30.38,73900.0,17.4295,17.441,17.3951,17.4181,73900.0
2010-07-13 10:20:00,30.39,30.48,30.38,30.48,100900.0,17.4238,17.4754,17.4181,17.4754,100900.0
2010-07-13 10:30:00,30.48,30.49,30.31,30.36,142400.0,17.4754,17.4811,17.3779,17.4066,142400.0
2010-07-13 10:40:00,30.36,30.37,30.23,30.33,108000.0,17.4066,17.4123,17.3321,17.3894,108000.0
2010-07-13 10:50:00,30.33,30.44,30.33,30.34,101300.0,17.3894,17.4525,17.3894,17.3951,101300.0
2010-07-13 11:00:00,30.34,30.44,30.31,30.43,57000.0,17.3951,17.4525,17.3779,17.4467,57000.0
2010-07-13 11:10:00,30.43,30.51,30.42,30.45,55800.0,17.4467,17.4926,17.441,17.4582,55800.0
2010-07-13 11:20:00,30.45,30.52,30.43,30.5,50600.0,17.4582,17.4983,17.4467,17.4869,50600.0
2010-07-13 11:30:00,30.5,30.76,30.5,30.75,169800.0,17.4869,17.6359,17.4869,17.6302,169800.0
2010-07-13 11:40:00,30.75,30.76,30.62,30.62,126200.0,17.6302,17.6359,17.5557,17.5557,126200.0
2010-07-13 11:50:00,30.62,30.64,30.58,30.62,66500.0,17.5557,17.5671,17.5327,17.5557,66500.0
2010-07-13 12:00:00,30.62,30.65,30.6,30.65,59200.0,17.5557,17.5729,17.5442,17.5729,59200.0
2010-07-13 12:10:00,30.65,30.68,30.63,30.68,42000.0,17.5729,17.5901,17.5614,17.5901,42000.0
2010-07-13 12:20:00,30.69,30.75,30.67,30.72,77400.0,17.5958,17.6302,17.5843,17.613,77400.0
2010-07-13 12:30:00,30.72,30.75,30.67,30.68,26600.0,17.613,17.6302,17.5843,17.5901,26600.0
2010-07-13 12:40:00,30.67,30.67,30.62,30.65,41400.0,17.5843,17.5843,17.5557,17.5729,41400.0
2010-07-13 12:50:00,30.65,30.67,30.62,30.62,55100.0,17.5729,17.5843,17.5557,17.5557,55100.0
2010-07-13 13:00:00,30.62,30.7,30.6,30.68,44700.0,17.5557,17.6015,17.5442,17.5901,44700.0
2010-07-13 13:10:00,30.68,30.69,30.55,30.55,55500.0,17.5901,17.5958,17.5155,17.5155,55500.0
2010-07-13 13:20:00,30.55,30.63,30.51,30.62,106800.0,17.5155,17.5614,17.4926,17.5557,106800.0
2010-07-13 13:30:00,30.62,30.73,30.61,30.72,90400.0,17.5557,17.6187,17.5499,17.613,90400.0
2010-07-13 13:40:00,30.72,30.76,30.68,30.69,105200.0,17.613,17.6359,17.5901,17.5958,105200.0
2010-07-13 13:50:00,30.69,30.71,30.64,30.66,98000.0,17.5958,17.6073,17.5671,17.5786,98000.0
2010-07-13 14:00:00,30.66,30.75,30.65,30.72,57200.0,17.5786,17.6302,17.5729,17.613,57200.0
2010-07-13 14:10:00,30.72,30.77,30.69,30.74,71100.0,17.613,17.6417,17.5958,17.6245,71100.0
2010-07-13 14:20:00,30.74,30.86,30.71,30.84,223100.0,17.6245,17.6933,17.6073,17.6818,223100.0
2010-07-13 14:30:00,30.84,31.02,30.84,30.96,348100.0,17.6818,17.785,17.6818,17.7506,348100.0
2010-07-13 14:40:00,30.96,30.97,30.92,30.96,100800.0,17.7506,17.7563,17.7277,17.7506,100800.0
2010-07-13 14:50:00,30.96,31.03,30.95,31.03,103500.0,17.7506,17.7907,17.7449,17.7907,103500.0
2010-07-13 15:00:00,31.03,31.1,31.0,31.04,165000.0,17.7907,17.8309,17.7735,17.7965,165000.0
2010-07-13 15:10:00,31.04,31.17,31.04,31.16,230100.0,17.7965,17.871,17.7965,17.8653,230100.0
2010-07-13 15:20:00,31.16,31.2,31.12,31.2,179600.0,17.8653,17.8882,17.8423,17.8882,179600.0
2010-07-13 15:30:00,31.2,31.49,31.17,31.39,962000.0,17.8882,18.0545,17.871,17.9971,962000.0
2010-07-13 15:40:00,31.39,31.57,31.39,31.48,940900.0,17.9971,18.1003,17.9971,18.0487,940900.0
2010-07-13 15:50:00,31.46,31.48,31.26,31.28,831900.0,18.0373,18.0487,17.9226,17.9341,831900.0
2010-07-14 09:30:00,31.36,31.99,31.36,31.72,436300.0,17.9799,18.3411,17.9799,18.1863,436300.0
2010-07-14 09:40:00,31.72,31.74,31.51,31.63,342500.0,18.1863,18.1978,18.0659,18.1347,342500.0
2010-07-14 09:50:00,31.63,31.64,31.26,31.33,248400.0,18.1347,18.1405,17.9226,17.9627,248400.0
2010-07-14 10:00:00,31.33,31.37,31.17,31.35,211600.0,17.9627,17.9857,17.871,17.9742,211600.0
2010-07-14 10:10:00,31.35,31.47,31.34,31.44,185100.0,17.9742,18.043,17.9685,18.0258,185100.0
2010-07-14 10:20:00,31.44,31.57,31.22,31.23,347400.0,18.0258,18.1003,17.8997,17.9054,347400.0
2010-07-14 10:30:00,31.24,31.35,31.11,31.13,256200.0,17.9111,17.9742,17.8366,17.8481,256200.0
2010-07-14 10:40:00,31.13,31.16,30.92,30.93,390700.0,17.8481,17.8653,17.7277,17.7334,390700.0
2010-07-14 10:50:00,30.93,30.98,30.74,30.88,439300.0,17.7334,17.7621,17.6245,17.7047,439300.0
2010-07-14 11:00:00,30.88,31.07,30.84,30.98,271000.0,17.7047,17.8137,17.6818,17.7621,271000.0
2010-07-14 11:10:00,30.98,31.01,30.88,30.97,237400.0,17.7621,17.7793,17.7047,17.7563,237400.0
2010-07-14 11:20:00,30.98,31.15,30.94,31.14,248400.0,17.7621,17.8595,17.7391,17.8538,248400.0
2010-07-14 11:30:00,31.14,31.15,31.05,31.08,94700.0,17.8538,17.8595,17.8022,17.8194,94700.0
2010-07-14 11:40:00,31.08,31.27,31.04,31.25,141200.0,17.8194,17.9283,17.7965,17.9169,141200.0
2010-07-14 11:50:00,31.25,31.3,31.13,31.13,85300.0,17.9169,17.9455,17.8481,17.8481,85300.0
2010-07-14 12:00:00,31.13,31.24,31.1,31.24,88600.0,17.8481,17.9111,17.8309,17.9111,88600.0
2010-07-14 12:10:00,31.24,31.29,31.18,31.21,87300.0,17.9111,17.9398,17.8767,17.8939,87300.0
2010-07-14 12:20:00,31.21,31.21,31.12,31.14,64900.0,17.8939,17.8939,17.8423,17.8538,64900.0
2010-07-14 12:30:00,31.14,31.16,31.11,31.12,93900.0,17.8538,17.8653,17.8366,17.8423,93900.0
2010-07-14 12:40:00,31.13,31.17,31.1,31.12,82700.0,17.8481,17.871,17.8309,17.8423,82700.0
2010-07-14 12:50:00,31.12,31.12,30.99,31.01,83400.0,17.8423,17.8423,17.7678,17.7793,83400.0
2010-07-14 13:00:00,31.01,31.05,30.93,30.93,76400.0,17.7793,17.8022,17.7334,17.7334,76400.0
2010-07-14 13:10:00,30.94,30.95,30.91,30.94,94800.0,17.7391,17.7449,17.7219,17.7391,94800.0
2010-07-14 13:20:00,30.94,30.97,30.87,30.88,90300.0,17.7391,17.7563,17.699,17.7047,90300.0
2010-07-14 13:30:00,30.89,30.89,30.78,30.78,95200.0,17.7105,17.7105,17.6474,17.6474,95200.0
2010-07-14 13:40:00,30.78,30.78,30.56,30.56,221600.0,17.6474,17.6474,17.5213,17.5213,221600.0
2010-07-14 13:50:00,30.56,30.56,30.45,30.5,166100.0,17.5213,17.5213,17.4582,17.4869,166100.0
2010-07-14 14:00:00,30.51,30.54,30.32,30.4,261200.0,17.4926,17.5098,17.3837,17.4295,261200.0
2010-07-14 14:10:00,30.4,30.45,30.27,30.41,258000.0,17.4295,17.4582,17.355,17.4353,258000.0
2010-07-14 14:20:00,30.42,30.42,30.23,30.26,255100.0,17.441,17.441,17.3321,17.3493,255100.0
2010-07-14 14:30:00,30.27,30.36,30.22,30.33,222900.0,17.355,17.4066,17.3263,17.3894,222900.0
2010-07-14 14:40:00,30.33,30.4,30.28,30.37,170900.0,17.3894,17.4295,17.3607,17.4123,170900.0
2010-07-14 14:50:00,30.37,30.53,30.37,30.51,173900.0,17.4123,17.5041,17.4123,17.4926,173900.0
2010-07-14 15:00:00,30.51,30.59,30.4,30.51,160800.0,17.4926,17.5385,17.4295,17.4926,160800.0
2010-07-14 15:10:00,30.51,30.59,30.45,30.55,186900.0,17.4926,17.5385,17.4582,17.5155,186900.0
2010-07-14 15:20:00,30.55,30.63,30.4,30.52,183400.0,17.5155,17.5614,17.4295,17.4983,183400.0
2010-07-14 15:30:00,30.52,30.58,30.45,30.45,160700.0,17.4983,17.5327,17.4582,17.4582,160700.0
2010-07-14 15:40:00,30.45,30.45,30.33,30.41,247800.0,17.4582,17.4582,17.3894,17.4353,247800.0
2010-07-14 15:50:00,30.41,30.55,30.39,30.54,385400.0,17.4353,17.5155,17.4238,17.5098,385400.0
2010-07-15 09:30:00,30.73,30.75,30.35,30.4,148300.0,17.6187,17.6302,17.4009,17.4295,148300.0
2010-07-15 09:40:00,30.39,30.4,30.24,30.28,161200.0,17.4238,17.4295,17.3378,17.3607,161200.0
2010-07-15 09:50:00,30.28,30.57,30.27,30.55,217100.0,17.3607,17.527,17.355,17.5155,217100.0
2010-07-15 10:00:00,30.54,30.55,30.24,30.28,374000.0,17.5098,17.5155,17.3378,17.3607,374000.0
2010-07-15 10:10:00,30.28,30.28,30.07,30.12,224600.0,17.3607,17.3607,17.2403,17.269,224600.0
2010-07-15 10:20:00,30.11,30.33,30.06,30.32,165100.0,17.2633,17.3894,17.2346,17.3837,165100.0
2010-07-15 10:30:00,30.31,30.37,30.26,30.37,123600.0,17.3779,17.4123,17.3493,17.4123,123600.0
2010-07-15 10:40:00,30.36,30.44,30.29,30.42,123100.0,17.4066,17.4525,17.3665,17.441,123100.0
2010-07-15 10:50:00,30.42,30.42,30.35,30.4,79100.0,17.441,17.441,17.4009,17.4295,79100.0
2010-07-15 11:00:00,30.4,30.42,30.2,30.22,156800.0,17.4295,17.441,17.3149,17.3263,156800.0
2010-07-15 11:10:00,30.22,30.29,30.16,30.24,127900.0,17.3263,17.3665,17.2919,17.3378,127900.0
2010-07-15 11:20:00,30.24,30.4,30.24,30.37,112100.0,17.3378,17.4295,17.3378,17.4123,112100.0
2010-07-15 11:30:00,30.37,30.42,30.26,30.41,85000.0,17.4123,17.441,17.3493,17.4353,85000.0
2010-07-15 11:40:00,30.41,30.45,30.35,30.37,72000.0,17.4353,17.4582,17.4009,17.4123,72000.0
2010-07-15 11:50:00,30.37,30.43,30.32,30.34,62200.0,17.4123,17.4467,17.3837,17.3951,62200.0
2010-07-15 12:00:00,30.33,30.4,30.31,30.32,70400.0,17.3894,17.4295,17.3779,17.3837,70400.0
2010-07-15 12:10:00,30.32,30.34,30.26,30.27,395600.0,17.3837,17.3951,17.3493,17.355,395600.0
2010-07-15 12:20:00,30.26,30.3,30.23,30.27,125900.0,17.3493,17.3722,17.3321,17.355,125900.0
2010-07-15 12:30:00,30.27,30.3,30.18,30.21,98400.0,17.355,17.3722,17.3034,17.3206,98400.0
2010-07-15 12:40:00,30.2,30.28,30.17,30.26,107200.0,17.3149,17.3607,17.2977,17.3493,107200.0
2010-07-15 12:50:00,30.26,30.35,30.24,30.28,62400.0,17.3493,17.4009,17.3378,17.3607,62400.0
2010-07-15 13:00:00,30.28,30.45,30.28,30.41,217400.0,17.3607,17.4582,17.3607,17.4353,217400.0
2010-07-15 13:10:00,30.41,30.43,30.33,30.41,198200.0,17.4353,17.4467,17.3894,17.4353,198200.0
2010-07-15 13:20:00,30.42,30.47,30.37,30.39,157400.0,17.441,17.4697,17.4123,17.4238,157400.0
2010-07-15 13:30:00,30.39,30.45,30.3,30.33,116300.0,17.4238,17.4582,17.3722,17.3894,116300.0
2010-07-15 13:40:00,30.34,30.38,30.29,30.37,83900.0,17.3951,17.4181,17.3665,17.4123,83900.0
2010-07-15 13:50:00,30.37,30.37,30.26,30.33,99100.0,17.4123,17.4123,17.3493,17.3894,99100.0
2010-07-15 14:00:00,30.32,30.38,30.28,30.3,107200.0,17.3837,17.4181,17.3607,17.3722,107200.0
2010-07-15 14:10:00,30.29,30.48,30.25,30.48,90900.0,17.3665,17.4754,17.3435,17.4754,90900.0
2010-07-15 14:20:00,30.48,30.49,30.38,30.45,84300.0,17.4754,17.4811,17.4181,17.4582,84300.0
2010-07-15 14:30:00,30.46,30.5,30.41,30.45,143700.0,17.4639,17.4869,17.4353,17.4582,143700.0
2010-07-15 14:40:00,30.45,30.48,30.39,30.45,98500.0,17.4582,17.4754,17.4238,17.4582,98500.0
2010-07-15 14:50:00,30.44,30.46,30.34,30.35,85500.0,17.4525,17.4639,17.3951,17.4009,85500.0
2010-07-15 15:00:00,30.34,30.41,30.28,30.29,127400.0,17.3951,17.4353,17.3607,17.3665,127400.0
2010-07-15 15:10:00,30.29,30.3,30.21,30.27,125800.0,17.3665,17.3722,17.3206,17.355,125800.0
2010-07-15 15:20:00,30.26,30.37,30.2,30.34,173400.0,17.3493,17.4123,17.3149,17.3951,173400.0
2010-07-15 15:30:00,30.35,30.46,30.33,30.44,260800.0,17.4009,17.4639,17.3894,17.4525,260800.0
2010-07-15 15:40:00,30.45,30.59,30.4,30.54,339100.0,17.4582,17.5385,17.4295,17.5098,339100.0
2010-07-15 15:50:00,30.55,30.59,30.51,30.51,327000.0,17.5155,17.5385,17.4926,17.4926,327000.0
2010-07-16 09:30:00,30.55,30.62,30.25,30.25,319500.0,17.5155,17.5557,17.3435,17.3435,319500.0
2010-07-16 09:40:00,30.26,30.37,30.18,30.23,65800.0,17.3493,17.4123,17.3034,17.3321,65800.0
2010-07-16 09:50:00,30.23,30.32,30.13,30.17,110200.0,17.3321,17.3837,17.2747,17.2977,110200.0
2010-07-16 10:00:00,30.15,30.23,29.92,30.03,184400.0,17.2862,17.3321,17.1543,17.2174,184400.0
2010-07-16 10:10:00,30.02,30.09,30.0,30.02,154900.0,17.2117,17.2518,17.2002,17.2117,154900.0
2010-07-16 10:20:00,30.02,30.02,29.89,29.95,147500.0,17.2117,17.2117,17.1371,17.1715,147500.0
2010-07-16 10:30:00,29.95,29.97,29.89,29.96,103300.0,17.1715,17.183,17.1371,17.1773,103300.0
2010-07-16 10:40:00,29.95,30.0,29.89,29.89,106000.0,17.1715,17.2002,17.1371,17.1371,106000.0
2010-07-16 10:50:00,29.89,29.97,29.84,29.95,93300.0,17.1371,17.183,17.1085,17.1715,93300.0
2010-07-16 11:00:00,29.95,29.96,29.84,29.86,86800.0,17.1715,17.1773,17.1085,17.1199,86800.0
2010-07-16 11:10:00,29.86,29.89,29.8,29.8,40000.0,17.1199,17.1371,17.0855,17.0855,40000.0
2010-07-16 11:20:00,29.8,29.8,29.7,29.77,139800.0,17.0855,17.0855,17.0282,17.0683,139800.0
2010-07-16 11:30:00,29.78,29.78,29.67,29.75,93300.0,17.0741,17.0741,17.011,17.0569,93300.0
2010-07-16 11:40:00,29.75,29.76,29.68,29.71,103500.0,17.0569,17.0626,17.0167,17.0339,103500.0
2010-07-16 11:50:00,29.72,29.75,29.67,29.68,102100.0,17.0397,17.0569,17.011,17.0167,102100.0
2010-07-16 12:00:00,29.68,29.72,29.66,29.7,133200.0,17.0167,17.0397,17.0053,17.0282,133200.0
2010-07-16 12:10:00,29.69,29.72,29.61,29.64,110100.0,17.0225,17.0397,16.9766,16.9938,110100.0
2010-07-16 12:20:00,29.64,29.67,29.6,29.64,92500.0,16.9938,17.011,16.9709,16.9938,92500.0
2010-07-16 12:30:00,29.64,29.7,29.6,29.62,69000.0,16.9938,17.0282,16.9709,16.9823,69000.0
2010-07-16 12:40:00,29.64,29.68,29.62,29.65,90700.0,16.9938,17.0167,16.9823,16.9995,90700.0
2010-07-16 12:50:00,29.66,29.66,29.55,29.57,93500.0,17.0053,17.0053,16.9422,16.9537,93500.0
2010-07-16 13:00:00,29.58,29.66,29.55,29.62,90500.0,16.9594,17.0053,16.9422,16.9823,90500.0
2010-07-16 13:10:00,29.62,29.65,29.59,29.62,78100.0,16.9823,16.9995,16.9651,16.9823,78100.0
2010-07-16 13:20:00,29.62,29.63,29.46,29.48,179100.0,16.9823,16.9881,16.8906,16.9021,179100.0
2010-07-16 13:30:00,29.48,29.58,29.45,29.53,93600.0,16.9021,16.9594,16.8849,16.9307,93600.0
2010-07-16 13:40:00,29.53,29.53,29.35,29.45,182600.0,16.9307,16.9307,16.8275,16.8849,182600.0
2010-07-16 13:50:00,29.45,29.5,29.38,29.46,77400.0,16.8849,16.9135,16.8447,16.8906,77400.0
2010-07-16 14:00:00,29.45,29.49,29.43,29.49,75600.0,16.8849,16.9078,16.8734,16.9078,75600.0
2010-07-16 14:10:00,29.49,29.51,29.39,29.41,122100.0,16.9078,16.9193,16.8505,16.8619,122100.0
2010-07-16 14:20:00,29.41,29.48,29.38,29.4,87100.0,16.8619,16.9021,16.8447,16.8562,87100.0
2010-07-16 14:30:00,29.4,29.42,29.36,29.38,201900.0,16.8562,16.8677,16.8333,16.8447,201900.0
2010-07-16 14:40:00,29.38,29.41,29.33,29.38,86400.0,16.8447,16.8619,16.8161,16.8447,86400.0
2010-07-16 14:50:00,29.37,29.4,29.33,29.36,83900.0,16.839,16.8562,16.8161,16.8333,83900.0
2010-07-16 15:00:00,29.37,29.45,29.36,29.38,142600.0,16.839,16.8849,16.8333,16.8447,142600.0
2010-07-16 15:10:00,29.38,29.38,29.33,29.33,125300.0,16.8447,16.8447,16.8161,16.8161,125300.0
2010-07-16 15:20:00,29.34,29.34,29.22,29.28,134200.0,16.8218,16.8218,16.753,16.7874,134200.0
2010-07-16 15:30:00,29.28,29.4,29.27,29.33,176700.0,16.7874,16.8562,16.7817,16.8161,176700.0
2010-07-16 15:40:00,29.33,29.37,29.25,29.26,198700.0,16.8161,16.839,16.7702,16.7759,198700.0
2010-07-16 15:50:00,29.26,29.29,29.21,29.23,457200.0,16.7759,16.7931,16.7473,16.7587,457200.0
2010-07-19 09:30:00,29.47,29.69,29.39,29.4,93900.0,16.8963,17.0225,16.8505,16.8562,93900.0
2010-07-19 09:40:00,29.43,29.69,29.42,29.69,116900.0,16.8734,17.0225,16.8677,17.0225,116900.0
2010-07-19 09:50:00,29.68,29.78,29.67,29.7,96200.0,17.0167,17.0741,17.011,17.0282,96200.0
2010-07-19 10:00:00,29.69,29.77,29.56,29.61,80000.0,17.0225,17.0683,16.9479,16.9766,80000.0
2010-07-19 10:10:00,29.61,29.65,29.55,29.58,93500.0,16.9766,16.9995,16.9422,16.9594,93500.0
2010-07-19 10:20:00,29.59,29.62,29.41,29.43,136900.0,16.9651,16.9823,16.8619,16.8734,136900.0
2010-07-19 10:30:00,29.43,29.55,29.42,29.42,93100.0,16.8734,16.9422,16.8677,16.8677,93100.0
2010-07-19 10:40:00,29.42,29.57,29.4,29.44,105000.0,16.8677,16.9537,16.8562,16.8791,105000.0
2010-07-19 10:50:00,29.44,29.52,29.4,29.5,94200.0,16.8791,16.925,16.8562,16.9135,94200.0
2010-07-19 11:00:00,29.5,29.62,29.49,29.58,72000.0,16.9135,16.9823,16.9078,16.9594,72000.0
2010-07-19 11:10:00,29.57,29.61,29.53,29.6,67100.0,16.9537,16.9766,16.9307,16.9709,67100.0
2010-07-19 11:20:00,29.6,29.62,29.57,29.59,68100.0,16.9709,16.9823,16.9537,16.9651,68100.0
2010-07-19 11:30:00,29.59,29.61,29.52,29.52,40400.0,16.9651,16.9766,16.925,16.925,40400.0
2010-07-19 11:40:00,29.52,29.58,29.5,29.57,47300.0,16.925,16.9594,16.9135,16.9537,47300.0
2010-07-19 11:50:00,29.58,29.71,29.56,29.69,72300.0,16.9594,17.0339,16.9479,17.0225,72300.0
2010-07-19 12:00:00,29.7,29.72,29.57,29.59,70800.0,17.0282,17.0397,16.9537,16.9651,70800.0
2010-07-19 12:10:00,29.59,29.66,29.53,29.66,49400.0,16.9651,17.0053,16.9307,17.0053,49400.0
2010-07-19 12:20:00,29.66,29.74,29.66,29.73,65100.0,17.0053,17.0511,17.0053,17.0454,65100.0
2010-07-19 12:30:00,29.72,29.76,29.68,29.73,76700.0,17.0397,17.0626,17.0167,17.0454,76700.0
2010-07-19 12:40:00,29.74,29.85,29.73,29.84,85700.0,17.0511,17.1142,17.0454,17.1085,85700.0
2010-07-19 12:50:00,29.85,29.86,29.76,29.8,66000.0,17.1142,17.1199,17.0626,17.0855,66000.0
2010-07-19 13:00:00,29.79,29.83,29.78,29.8,41000.0,17.0798,17.1027,17.0741,17.0855,41000.0
2010-07-19 13:10:00,29.81,29.81,29.7,29.72,34100.0,17.0913,17.0913,17.0282,17.0397,34100.0
2010-07-19 13:20:00,29.73,29.8,29.71,29.8,41100.0,17.0454,17.0855,17.0339,17.0855,41100.0
2010-07-19 13:30:00,29.8,29.88,29.79,29.82,83600.0,17.0855,17.1314,17.0798,17.097,83600.0
2010-07-19 13:40:00,29.83,29.85,29.82,29.85,56300.0,17.1027,17.1142,17.097,17.1142,56300.0
2010-07-19 13:50:00,29.85,29.87,29.83,29.84,54800.0,17.1142,17.1257,17.1027,17.1085,54800.0
2010-07-19 14:00:00,29.84,29.93,29.84,29.92,60900.0,17.1085,17.1601,17.1085,17.1543,60900.0
2010-07-19 14:10:00,29.92,29.99,29.92,29.98,93700.0,17.1543,17.1945,17.1543,17.1887,93700.0
2010-07-19 14:20:00,29.98,29.98,29.9,29.9,91000.0,17.1887,17.1887,17.1429,17.1429,91000.0
2010-07-19 14:30:00,29.9,29.91,29.85,29.88,98700.0,17.1429,17.1486,17.1142,17.1314,98700.0
2010-07-19 14:40:00,29.88,29.97,29.88,29.95,112000.0,17.1314,17.183,17.1314,17.1715,112000.0
2010-07-19 14:50:00,29.95,29.98,29.9,29.91,94100.0,17.1715,17.1887,17.1429,17.1486,94100.0
2010-07-19 15:00:00,29.91,30.01,29.9,30.0,122500.0,17.1486,17.2059,17.1429,17.2002,122500.0
2010-07-19 15:10:00,30.01,30.08,30.0,30.04,118800.0,17.2059,17.2461,17.2002,17.2231,118800.0
2010-07-19 15:20:00,30.03,30.04,29.9,29.9,186900.0,17.2174,17.2231,17.1429,17.1429,186900.0
2010-07-19 15:30:00,29.9,29.97,29.88,29.92,155200.0,17.1429,17.183,17.1314,17.1543,155200.0
2010-07-19 15:40:00,29.92,30.0,29.88,29.99,209100.0,17.1543,17.2002,17.1314,17.1945,209100.0
2010-07-19 15:50:00,29.99,30.05,29.96,30.04,274800.0,17.1945,17.2289,17.1773,17.2231,274800.0
2010-07-20 09:30:00,29.44,29.47,29.18,29.23,243200.0,16.8791,16.8963,16.7301,16.7587,243200.0
2010-07-20 09:40:00,29.23,29.28,29.03,29.07,158200.0,16.7587,16.7874,16.6441,16.667,158200.0
2010-07-20 09:50:00,29.08,29.26,29.08,29.14,117000.0,16.6727,16.7759,16.6727,16.7071,117000.0
2010-07-20 10:00:00,29.13,29.19,28.98,29.06,91800.0,16.7014,16.7358,16.6154,16.6613,91800.0
2010-07-20 10:10:00,29.07,29.14,28.94,29.12,147400.0,16.667,16.7071,16.5925,16.6957,147400.0
2010-07-20 10:20:00,29.11,29.23,29.08,29.2,109200.0,16.6899,16.7587,16.6727,16.7415,109200.0
2010-07-20 10:30:00,29.2,29.37,29.17,29.35,135500.0,16.7415,16.839,16.7243,16.8275,135500.0
2010-07-20 10:40:00,29.34,29.44,29.3,29.44,115700.0,16.8218,16.8791,16.7989,16.8791,115700.0
2010-07-20 10:50:00,29.43,29.5,29.42,29.45,127300.0,16.8734,16.9135,16.8677,16.8849,127300.0
2010-07-20 11:00:00,29.44,29.55,29.43,29.55,113400.0,16.8791,16.9422,16.8734,16.9422,113400.0
2010-07-20 11:10:00,29.54,29.73,29.54,29.71,96400.0,16.9365,17.0454,16.9365,17.0339,96400.0
2010-07-20 11:20:00,29.71,29.72,29.69,29.72,97500.0,17.0339,17.0397,17.0225,17.0397,97500.0
2010-07-20 11:30:00,29.72,29.72,29.59,29.6,100900.0,17.0397,17.0397,16.9651,16.9709,100900.0
2010-07-20 11:40:00,29.6,29.68,29.59,29.68,57000.0,16.9709,17.0167,16.9651,17.0167,57000.0
2010-07-20 11:50:00,29.68,29.68,29.6,29.61,55400.0,17.0167,17.0167,16.9709,16.9766,55400.0
2010-07-20 12:00:00,29.6,29.68,29.57,29.66,38700.0,16.9709,17.0167,16.9537,17.0053,38700.0
2010-07-20 12:10:00,29.66,29.67,29.47,29.48,68300.0,17.0053,17.011,16.8963,16.9021,68300.0
2010-07-20 12:20:00,29.48,29.53,29.47,29.52,32500.0,16.9021,16.9307,16.8963,16.925,32500.0
2010-07-20 12:30:00,29.52,29.58,29.52,29.52,32400.0,16.925,16.9594,16.925,16.925,32400.0
2010-07-20 12:40:00,29.52,29.61,29.47,29.58,50500.0,16.925,16.9766,16.8963,16.9594,50500.0
2010-07-20 12:50:00,29.58,29.6,29.55,29.57,35300.0,16.9594,16.9709,16.9422,16.9537,35300.0
2010-07-20 13:00:00,29.58,29.64,29.57,29.63,62300.0,16.9594,16.9938,16.9537,16.9881,62300.0
2010-07-20 13:10:00,29.63,29.64,29.56,29.62,60300.0,16.9881,16.9938,16.9479,16.9823,60300.0
2010-07-20 13:20:00,29.63,29.71,29.63,29.7,78900.0,16.9881,17.0339,16.9881,17.0282,78900.0
2010-07-20 13:30:00,29.71,29.9,29.69,29.88,148200.0,17.0339,17.1429,17.0225,17.1314,148200.0
2010-07-20 13:40:00,29.87,29.95,29.84,29.94,129400.0,17.1257,17.1715,17.1085,17.1658,129400.0
2010-07-20 13:50:00,29.93,30.16,29.92,30.13,154300.0,17.1601,17.2919,17.1543,17.2747,154300.0
2010-07-20 14:00:00,30.14,30.17,30.08,30.09,135200.0,17.2805,17.2977,17.2461,17.2518,135200.0
2010-07-20 14:10:00,30.09,30.1,30.01,30.06,61600.0,17.2518,17.2575,17.2059,17.2346,61600.0
2010-07-20 14:20:00,30.05,30.06,29.91,30.03,106300.0,17.2289,17.2346,17.1486,17.2174,106300.0
2010-07-20 14:30:00,30.03,30.08,29.97,29.98,53600.0,17.2174,17.2461,17.183,17.1887,53600.0
2010-07-20 14:40:00,29.98,30.12,29.98,30.09,148700.0,17.1887,17.269,17.1887,17.2518,148700.0
2010-07-20 14:50:00,30.1,30.12,30.0,30.0,62200.0,17.2575,17.269,17.2002,17.2002,62200.0
2010-07-20 15:00:00,30.01,30.1,29.97,30.09,129400.0,17.2059,17.2575,17.183,17.2518,129400.0
2010-07-20 15:10:00,30.09,30.21,30.08,30.15,122300.0,17.2518,17.3206,17.2461,17.2862,122300.0
2010-07-20 15:20:00,30.15,30.25,30.12,30.19,176000.0,17.2862,17.3435,17.269,17.3091,176000.0
2010-07-20 15:30:00,30.19,30.41,30.19,30.35,283700.0,17.3091,17.4353,17.3091,17.4009,283700.0
2010-07-20 15:40:00,30.35,30.44,30.28,30.44,215800.0,17.4009,17.4525,17.3607,17.4525,215800.0
2010-07-20 15:50:00,30.44,30.5,30.39,30.46,366300.0,17.4525,17.4869,17.4238,17.4639,366300.0
2010-07-21 09:30:00,30.61,30.77,30.16,30.19,190000.0,17.5499,17.6417,17.2919,17.3091,190000.0
2010-07-21 09:40:00,30.18,30.33,30.05,30.12,213100.0,17.3034,17.3894,17.2289,17.269,213100.0
2010-07-21 09:50:00,30.12,30.21,30.02,30.07,147300.0,17.269,17.3206,17.2117,17.2403,147300.0
2010-07-21 10:00:00,30.04,30.08,29.96,30.04,146200.0,17.2231,17.2461,17.1773,17.2231,146200.0
2010-07-21 10:10:00,30.04,30.11,30.02,30.06,109900.0,17.2231,17.2633,17.2117,17.2346,109900.0
2010-07-21 10:20:00,30.05,30.11,29.98,30.08,141300.0,17.2289,17.2633,17.1887,17.2461,141300.0
2010-07-21 10:30:00,30.08,30.08,29.94,29.94,80000.0,17.2461,17.2461,17.1658,17.1658,80000.0
2010-07-21 10:40:00,29.95,30.05,29.92,30.05,56800.0,17.1715,17.2289,17.1543,17.2289,56800.0
2010-07-21 10:50:00,30.05,30.15,30.04,30.06,43000.0,17.2289,17.2862,17.2231,17.2346,43000.0
2010-07-21 11:00:00,30.07,30.08,29.88,29.89,74300.0,17.2403,17.2461,17.1314,17.1371,74300.0
2010-07-21 11:10:00,29.9,29.91,29.83,29.91,109800.0,17.1429,17.1486,17.1027,17.1486,109800.0
2010-07-21 11:20:00,29.91,30.0,29.91,29.96,69300.0,17.1486,17.2002,17.1486,17.1773,69300.0
2010-07-21 11:30:00,29.96,29.96,29.85,29.94,76100.0,17.1773,17.1773,17.1142,17.1658,76100.0
2010-07-21 11:40:00,29.94,29.97,29.89,29.92,43000.0,17.1658,17.183,17.1371,17.1543,43000.0
2010-07-21 11:50:00,29.92,30.1,29.9,30.1,64100.0,17.1543,17.2575,17.1429,17.2575,64100.0
2010-07-21 12:00:00,30.1,30.14,30.07,30.07,65200.0,17.2575,17.2805,17.2403,17.2403,65200.0
2010-07-21 12:10:00,30.07,30.17,30.04,30.11,49300.0,17.2403,17.2977,17.2231,17.2633,49300.0
2010-07-21 12:20:00,30.11,30.16,30.09,30.16,52800.0,17.2633,17.2919,17.2518,17.2919,52800.0
2010-07-21 12:30:00,30.17,30.32,30.17,30.3,65900.0,17.2977,17.3837,17.2977,17.3722,65900.0
2010-07-21 12:40:00,30.31,30.33,30.29,30.31,91500.0,17.3779,17.3894,17.3665,17.3779,91500.0
2010-07-21 12:50:00,30.31,30.31,30.18,30.23,61700.0,17.3779,17.3779,17.3034,17.3321,61700.0
2010-07-21 13:00:00,30.22,30.24,30.19,30.23,32100.0,17.3263,17.3378,17.3091,17.3321,32100.0
2010-07-21 13:10:00,30.23,30.24,30.18,30.18,31300.0,17.3321,17.3378,17.3034,17.3034,31300.0
2010-07-21 13:20:00,30.19,30.22,30.12,30.19,56100.0,17.3091,17.3263,17.269,17.3091,56100.0
2010-07-21 13:30:00,30.2,30.27,30.2,30.23,37200.0,17.3149,17.355,17.3149,17.3321,37200.0
2010-07-21 13:40:00,30.23,30.23,30.13,30.17,41900.0,17.3321,17.3321,17.2747,17.2977,41900.0
2010-07-21 13:50:00,30.18,30.33,30.17,30.29,51500.0,17.3034,17.3894,17.2977,17.3665,51500.0
2010-07-21 14:00:00,30.28,30.28,30.13,30.13,297000.0,17.3607,17.3607,17.2747,17.2747,297000.0
2010-07-21 14:10:00,30.12,30.12,29.89,29.97,227600.0,17.269,17.269,17.1371,17.183,227600.0
2010-07-21 14:20:00,29.97,30.07,29.91,30.07,165400.0,17.183,17.2403,17.1486,17.2403,165400.0
2010-07-21 14:30:00,30.06,30.06,29.92,30.01,266300.0,17.2346,17.2346,17.1543,17.2059,266300.0
2010-07-21 14:40:00,30.01,30.07,29.94,29.99,129800.0,17.2059,17.2403,17.1658,17.1945,129800.0
2010-07-21 14:50:00,29.99,30.01,29.83,29.88,275000.0,17.1945,17.2059,17.1027,17.1314,275000.0
2010-07-21 15:00:00,29.89,29.96,29.79,29.93,117000.0,17.1371,17.1773,17.0798,17.1601,117000.0
2010-07-21 15:10:00,29.92,30.04,29.87,29.91,167000.0,17.1543,17.2231,17.1257,17.1486,167000.0
2010-07-21 15:20:00,29.91,29.96,29.82,29.82,84000.0,17.1486,17.1773,17.097,17.097,84000.0
2010-07-21 15:30:00,29.82,29.92,29.8,29.84,140500.0,17.097,17.1543,17.0855,17.1085,140500.0
2010-07-21 15:40:00,29.84,29.93,29.77,29.87,239300.0,17.1085,17.1601,17.0683,17.1257,239300.0
2010-07-21 15:50:00,29.86,29.91,29.69,29.71,649500.0,17.1199,17.1486,17.0225,17.0339,649500.0
2010-07-22 09:30:00,30.11,30.27,29.98,30.26,80300.0,17.2633,17.355,17.1887,17.3493,80300.0
2010-07-22 09:40:00,30.26,30.36,30.24,30.31,83000.0,17.3493,17.4066,17.3378,17.3779,83000.0
2010-07-22 09:50:00,30.33,30.48,30.29,30.42,115700.0,17.3894,17.4754,17.3665,17.441,115700.0
2010-07-22 10:00:00,30.42,30.84,30.42,30.82,164300.0,17.441,17.6818,17.441,17.6703,164300.0
2010-07-22 10:10:00,30.81,30.89,30.77,30.8,156100.0,17.6646,17.7105,17.6417,17.6589,156100.0
2010-07-22 10:20:00,30.81,30.85,30.75,30.81,79600.0,17.6646,17.6875,17.6302,17.6646,79600.0
2010-07-22 10:30:00,30.8,30.83,30.73,30.81,71700.0,17.6589,17.6761,17.6187,17.6646,71700.0
2010-07-22 10:40:00,30.82,30.98,30.81,30.96,110200.0,17.6703,17.7621,17.6646,17.7506,110200.0
2010-07-22 10:50:00,30.97,31.03,30.91,30.99,160800.0,17.7563,17.7907,17.7219,17.7678,160800.0
2010-07-22 11:00:00,30.98,31.04,30.98,31.0,122500.0,17.7621,17.7965,17.7621,17.7735,122500.0
2010-07-22 11:10:00,31.0,31.06,30.99,31.04,88900.0,17.7735,17.8079,17.7678,17.7965,88900.0
2010-07-22 11:20:00,31.05,31.08,31.01,31.08,88500.0,17.8022,17.8194,17.7793,17.8194,88500.0
2010-07-22 11:30:00,31.06,31.06,30.97,30.99,171600.0,17.8079,17.8079,17.7563,17.7678,171600.0
2010-07-22 11:40:00,30.99,31.01,30.92,30.92,76000.0,17.7678,17.7793,17.7277,17.7277,76000.0
2010-07-22 11:50:00,30.92,30.93,30.82,30.87,63100.0,17.7277,17.7334,17.6703,17.699,63100.0
2010-07-22 12:00:00,30.87,30.91,30.77,30.83,99100.0,17.699,17.7219,17.6417,17.6761,99100.0
2010-07-22 12:10:00,30.84,30.97,30.77,30.95,188300.0,17.6818,17.7563,17.6417,17.7449,188300.0
2010-07-22 12:20:00,30.95,30.99,30.9,30.99,147600.0,17.7449,17.7678,17.7162,17.7678,147600.0
2010-07-22 12:30:00,30.98,30.98,30.91,30.92,58800.0,17.7621,17.7621,17.7219,17.7277,58800.0
2010-07-22 12:40:00,30.92,30.92,30.86,30.89,100500.0,17.7277,17.7277,17.6933,17.7105,100500.0
2010-07-22 12:50:00,30.89,30.9,30.86,30.9,70900.0,17.7105,17.7162,17.6933,17.7162,70900.0
2010-07-22 13:00:00,30.9,30.92,30.88,30.89,59300.0,17.7162,17.7277,17.7047,17.7105,59300.0
2010-07-22 13:10:00,30.88,30.91,30.85,30.91,71500.0,17.7047,17.7219,17.6875,17.7219,71500.0
2010-07-22 13:20:00,30.91,30.91,30.84,30.86,36800.0,17.7219,17.7219,17.6818,17.6933,36800.0
2010-07-22 13:30:00,30.86,30.88,30.84,30.87,45300.0,17.6933,17.7047,17.6818,17.699,45300.0
2010-07-22 13:40:00,30.86,30.87,30.85,30.86,27200.0,17.6933,17.699,17.6875,17.6933,27200.0
2010-07-22 13:50:00,30.85,30.87,30.81,30.82,70500.0,17.6875,17.699,17.6646,17.6703,70500.0
2010-07-22 14:00:00,30.82,30.85,30.82,30.85,56300.0,17.6703,17.6875,17.6703,17.6875,56300.0
2010-07-22 14:10:00,30.85,30.86,30.8,30.81,74000.0,17.6875,17.6933,17.6589,17.6646,74000.0
2010-07-22 14:20:00,30.81,30.87,30.8,30.87,137800.0,17.6646,17.699,17.6589,17.699,137800.0
2010-07-22 14:30:00,30.87,30.88,30.79,30.83,119100.0,17.699,17.7047,17.6531,17.6761,119100.0
2010-07-22 14:40:00,30.83,30.86,30.77,30.84,71500.0,17.6761,17.6933,17.6417,17.6818,71500.0
2010-07-22 14:50:00,30.84,30.93,30.82,30.92,84600.0,17.6818,17.7334,17.6703,17.7277,84600.0
2010-07-22 15:00:00,30.91,30.92,30.86,30.88,44400.0,17.7219,17.7277,17.6933,17.7047,44400.0
2010-07-22 15:10:00,30.87,31.0,30.86,30.99,92100.0,17.699,17.7735,17.6933,17.7678,92100.0
2010-07-22 15:20:00,31.0,31.0,30.92,30.92,88100.0,17.7735,17.7735,17.7277,17.7277,88100.0
2010-07-22 15:30:00,30.92,30.93,30.66,30.71,280300.0,17.7277,17.7334,17.5786,17.6073,280300.0
2010-07-22 15:40:00,30.72,30.84,30.66,30.81,273700.0,17.613,17.6818,17.5786,17.6646,273700.0
2010-07-22 15:50:00,30.81,30.87,30.79,30.82,372200.0,17.6646,17.699,17.6531,17.6703,372200.0
2010-07-23 09:30:00,30.71,30.99,30.31,30.66,71400.0,17.6073,17.7678,17.3779,17.5786,71400.0
2010-07-23 09:40:00,30.67,30.84,30.65,30.68,56200.0,17.5843,17.6818,17.5729,17.5901,56200.0
2010-07-23 09:50:00,30.68,30.7,30.56,30.56,47900.0,17.5901,17.6015,17.5213,17.5213,47900.0
2010-07-23 10:00:00,30.56,30.62,30.5,30.61,52100.0,17.5213,17.5557,17.4869,17.5499,52100.0
2010-07-23 10:10:00,30.61,30.71,30.58,30.7,36800.0,17.5499,17.6073,17.5327,17.6015,36800.0
2010-07-23 10:20:00,30.71,30.88,30.7,30.83,108000.0,17.6073,17.7047,17.6015,17.6761,108000.0
2010-07-23 10:30:00,30.85,30.95,30.85,30.9,65700.0,17.6875,17.7449,17.6875,17.7162,65700.0
2010-07-23 10:40:00,30.9,31.04,30.88,31.03,69000.0,17.7162,17.7965,17.7047,17.7907,69000.0
2010-07-23 10:50:00,31.04,31.04,30.94,30.94,44900.0,17.7965,17.7965,17.7391,17.7391,44900.0
2010-07-23 11:00:00,30.94,30.99,30.9,30.96,43000.0,17.7391,17.7678,17.7162,17.7506,43000.0
2010-07-23 11:10:00,30.97,30.99,30.86,30.86,39300.0,17.7563,17.7678,17.6933,17.6933,39300.0
2010-07-23 11:20:00,30.86,30.92,30.81,30.92,36100.0,17.6933,17.7277,17.6646,17.7277,36100.0
2010-07-23 11:30:00,30.91,30.91,30.82,30.85,68100.0,17.7219,17.7219,17.6703,17.6875,68100.0
2010-07-23 11:40:00,30.85,30.88,30.74,30.88,50200.0,17.6875,17.7047,17.6245,17.7047,50200.0
2010-07-23 11:50:00,30.89,30.98,30.85,30.9,33900.0,17.7105,17.7621,17.6875,17.7162,33900.0
2010-07-23 12:00:00,30.92,30.99,30.76,30.8,155600.0,17.7277,17.7678,17.6359,17.6589,155600.0
2010-07-23 12:10:00,30.8,30.85,30.69,30.84,91000.0,17.6589,17.6875,17.5958,17.6818,91000.0
2010-07-23 12:20:00,30.83,30.84,30.76,30.77,44900.0,17.6761,17.6818,17.6359,17.6417,44900.0
2010-07-23 12:30:00,30.77,30.77,30.68,30.71,26400.0,17.6417,17.6417,17.5901,17.6073,26400.0
2010-07-23 12:40:00,30.69,30.7,30.55,30.63,28700.0,17.5958,17.6015,17.5155,17.5614,28700.0
2010-07-23 12:50:00,30.63,30.81,30.63,30.81,44500.0,17.5614,17.6646,17.5614,17.6646,44500.0
2010-07-23 13:00:00,30.81,30.82,30.71,30.78,132900.0,17.6646,17.6703,17.6073,17.6474,132900.0
2010-07-23 13:10:00,30.76,30.94,30.75,30.9,51500.0,17.6359,17.7391,17.6302,17.7162,51500.0
2010-07-23 13:20:00,30.9,31.15,30.89,31.15,115400.0,17.7162,17.8595,17.7105,17.8595,115400.0
2010-07-23 13:30:00,31.17,31.26,31.12,31.2,110300.0,17.871,17.9226,17.8423,17.8882,110300.0
2010-07-23 13:40:00,31.2,31.2,31.12,31.16,49800.0,17.8882,17.8882,17.8423,17.8653,49800.0
2010-07-23 13:50:00,31.15,31.24,31.08,31.09,53900.0,17.8595,17.9111,17.8194,17.8251,53900.0
2010-07-23 14:00:00,31.09,31.23,31.05,31.19,47000.0,17.8251,17.9054,17.8022,17.8825,47000.0
2010-07-23 14:10:00,31.18,31.19,31.08,31.09,27500.0,17.8767,17.8825,17.8194,17.8251,27500.0
2010-07-23 14:20:00,31.08,31.08,30.96,31.01,61700.0,17.8194,17.8194,17.7506,17.7793,61700.0
2010-07-23 14:30:00,31.01,31.09,30.98,31.08,112400.0,17.7793,17.8251,17.7621,17.8194,112400.0
2010-07-23 14:40:00,31.08,31.17,31.07,31.16,75500.0,17.8194,17.871,17.8137,17.8653,75500.0
2010-07-23 14:50:00,31.16,31.23,31.13,31.17,62000.0,17.8653,17.9054,17.8481,17.871,62000.0
2010-07-23 15:00:00,31.17,31.19,31.09,31.16,53400.0,17.871,17.8825,17.8251,17.8653,53400.0
2010-07-23 15:10:00,31.16,31.17,31.04,31.13,84400.0,17.8653,17.871,17.7965,17.8481,84400.0
2010-07-23 15:20:00,31.13,31.16,31.06,31.08,80000.0,17.8481,17.8653,17.8079,17.8194,80000.0
2010-07-23 15:30:00,31.08,31.17,31.03,31.05,163300.0,17.8194,17.871,17.7907,17.8022,163300.0
2010-07-23 15:40:00,31.05,31.11,30.96,31.1,213400.0,17.8022,17.8366,17.7506,17.8309,213400.0
2010-07-23 15:50:00,31.1,31.19,31.1,31.18,229300.0,17.8309,17.8825,17.8309,17.8767,229300.0
2010-07-26 09:30:00,31.15,31.18,30.69,30.75,132100.0,17.8595,17.8767,17.5958,17.6302,132100.0
2010-07-26 09:40:00,30.75,30.85,30.61,30.81,120700.0,17.6302,17.6875,17.5499,17.6646,120700.0
2010-07-26 09:50:00,30.81,31.05,30.75,31.03,123200.0,17.6646,17.8022,17.6302,17.7907,123200.0
2010-07-26 10:00:00,31.04,31.23,30.99,31.07,114500.0,17.7965,17.9054,17.7678,17.8137,114500.0
2010-07-26 10:10:00,31.08,31.18,31.08,31.11,53000.0,17.8194,17.8767,17.8194,17.8366,53000.0
2010-07-26 10:20:00,31.11,31.12,31.01,31.12,37000.0,17.8366,17.8423,17.7793,17.8423,37000.0
2010-07-26 10:30:00,31.12,31.25,31.05,31.25,69900.0,17.8423,17.9169,17.8022,17.9169,69900.0
2010-07-26 10:40:00,31.24,31.3,31.16,31.23,67700.0,17.9111,17.9455,17.8653,17.9054,67700.0
2010-07-26 10:50:00,31.25,31.3,31.19,31.3,35900.0,17.9169,17.9455,17.8825,17.9455,35900.0
2010-07-26 11:00:00,31.29,31.38,31.28,31.34,80700.0,17.9398,17.9914,17.9341,17.9685,80700.0
2010-07-26 11:10:00,31.35,31.45,31.32,31.41,66200.0,17.9742,18.0315,17.957,18.0086,66200.0
2010-07-26 11:20:00,31.42,31.43,31.35,31.37,53100.0,18.0143,18.0201,17.9742,17.9857,53100.0
2010-07-26 11:30:00,31.37,31.48,31.34,31.46,34900.0,17.9857,18.0487,17.9685,18.0373,34900.0
2010-07-26 11:40:00,31.45,31.55,31.44,31.55,64000.0,18.0315,18.0889,18.0258,18.0889,64000.0
2010-07-26 11:50:00,31.54,31.61,31.52,31.6,100700.0,18.0831,18.1233,18.0717,18.1175,100700.0
2010-07-26 12:00:00,31.6,31.64,31.59,31.6,52900.0,18.1175,18.1405,18.1118,18.1175,52900.0
2010-07-26 12:10:00,31.61,31.62,31.48,31.52,31000.0,18.1233,18.129,18.0487,18.0717,31000.0
2010-07-26 12:20:00,31.51,31.63,31.51,31.61,63600.0,18.0659,18.1347,18.0659,18.1233,63600.0
2010-07-26 12:30:00,31.61,31.63,31.53,31.6,54900.0,18.1233,18.1347,18.0774,18.1175,54900.0
2010-07-26 12:40:00,31.6,31.61,31.52,31.59,58200.0,18.1175,18.1233,18.0717,18.1118,58200.0
2010-07-26 12:50:00,31.6,31.63,31.57,31.59,34700.0,18.1175,18.1347,18.1003,18.1118,34700.0
2010-07-26 13:00:00,31.6,31.61,31.53,31.54,33000.0,18.1175,18.1233,18.0774,18.0831,33000.0
2010-07-26 13:10:00,31.55,31.59,31.54,31.55,27100.0,18.0889,18.1118,18.0831,18.0889,27100.0
2010-07-26 13:20:00,31.56,31.58,31.51,31.55,14600.0,18.0946,18.1061,18.0659,18.0889,14600.0
2010-07-26 13:30:00,31.56,31.56,31.46,31.51,38800.0,18.0946,18.0946,18.0373,18.0659,38800.0
2010-07-26 13:40:00,31.51,31.66,31.51,31.65,68000.0,18.0659,18.1519,18.0659,18.1462,68000.0
2010-07-26 13:50:00,31.65,31.67,31.61,31.64,44800.0,18.1462,18.1577,18.1233,18.1405,44800.0
2010-07-26 14:00:00,31.64,31.65,31.58,31.59,19700.0,18.1405,18.1462,18.1061,18.1118,19700.0
2010-07-26 14:10:00,31.59,31.63,31.59,31.61,12900.0,18.1118,18.1347,18.1118,18.1233,12900.0
2010-07-26 14:20:00,31.62,31.62,31.52,31.53,27000.0,18.129,18.129,18.0717,18.0774,27000.0
2010-07-26 14:30:00,31.52,31.53,31.49,31.5,54900.0,18.0717,18.0774,18.0545,18.0602,54900.0
2010-07-26 14:40:00,31.5,31.55,31.5,31.52,61000.0,18.0602,18.0889,18.0602,18.0717,61000.0
2010-07-26 14:50:00,31.52,31.56,31.49,31.55,73300.0,18.0717,18.0946,18.0545,18.0889,73300.0
2010-07-26 15:00:00,31.56,31.62,31.54,31.61,54500.0,18.0946,18.129,18.0831,18.1233,54500.0
2010-07-26 15:10:00,31.61,31.62,31.56,31.59,43400.0,18.1233,18.129,18.0946,18.1118,43400.0
2010-07-26 15:20:00,31.6,31.69,31.59,31.66,59500.0,18.1175,18.1691,18.1118,18.1519,59500.0
2010-07-26 15:30:00,31.66,31.69,31.62,31.67,62300.0,18.1519,18.1691,18.129,18.1577,62300.0
2010-07-26 15:40:00,31.67,31.73,31.66,31.72,135700.0,18.1577,18.1921,18.1519,18.1863,135700.0
2010-07-26 15:50:00,31.73,31.88,31.73,31.82,650700.0,18.1921,18.2781,18.1921,18.2437,650700.0
2010-07-27 09:30:00,32.0,32.07,31.85,32.05,103000.0,18.3469,18.387,18.2609,18.3755,103000.0
2010-07-27 09:40:00,32.04,32.18,31.84,31.94,145900.0,18.3698,18.4501,18.2551,18.3125,145900.0
2010-07-27 09:50:00,31.94,31.95,31.76,31.76,118900.0,18.3125,18.3182,18.2093,18.2093,118900.0
2010-07-27 10:00:00,31.75,31.94,31.64,31.65,276000.0,18.2035,18.3125,18.1405,18.1462,276000.0
2010-07-27 10:10:00,31.64,31.68,31.5,31.66,162600.0,18.1405,18.1634,18.0602,18.1519,162600.0
2010-07-27 10:20:00,31.65,31.82,31.62,31.79,109100.0,18.1462,18.2437,18.129,18.2265,109100.0
2010-07-27 10:30:00,31.78,31.79,31.63,31.64,68900.0,18.2207,18.2265,18.1347,18.1405,68900.0
2010-07-27 10:40:00,31.65,31.67,31.53,31.59,96300.0,18.1462,18.1577,18.0774,18.1118,96300.0
2010-07-27 10:50:00,31.59,31.6,31.47,31.49,72100.0,18.1118,18.1175,18.043,18.0545,72100.0
2010-07-27 11:00:00,31.49,31.52,31.4,31.5,82300.0,18.0545,18.0717,18.0029,18.0602,82300.0
2010-07-27 11:10:00,31.5,31.5,31.38,31.4,48100.0,18.0602,18.0602,17.9914,18.0029,48100.0
2010-07-27 11:20:00,31.38,31.43,31.36,31.39,38700.0,17.9914,18.0201,17.9799,17.9971,38700.0
2010-07-27 11:30:00,31.39,31.49,31.36,31.48,55600.0,17.9971,18.0545,17.9799,18.0487,55600.0
2010-07-27 11:40:00,31.48,31.5,31.4,31.4,54000.0,18.0487,18.0602,18.0029,18.0029,54000.0
2010-07-27 11:50:00,31.4,31.46,31.37,31.46,43600.0,18.0029,18.0373,17.9857,18.0373,43600.0
2010-07-27 12:00:00,31.46,31.49,31.41,31.46,58100.0,18.0373,18.0545,18.0086,18.0373,58100.0
2010-07-27 12:10:00,31.47,31.58,31.45,31.53,60300.0,18.043,18.1061,18.0315,18.0774,60300.0
2010-07-27 12:20:00,31.53,31.55,31.5,31.54,42800.0,18.0774,18.0889,18.0602,18.0831,42800.0
2010-07-27 12:30:00,31.54,31.54,31.46,31.51,29700.0,18.0831,18.0831,18.0373,18.0659,29700.0
2010-07-27 12:40:00,31.51,31.58,31.4,31.41,39400.0,18.0659,18.1061,18.0029,18.0086,39400.0
2010-07-27 12:50:00,31.41,31.45,31.35,31.39,51200.0,18.0086,18.0315,17.9742,17.9971,51200.0
2010-07-27 13:00:00,31.39,31.45,31.33,31.41,68700.0,17.9971,18.0315,17.9627,18.0086,68700.0
2010-07-27 13:10:00,31.41,31.43,31.36,31.37,36600.0,18.0086,18.0201,17.9799,17.9857,36600.0
2010-07-27 13:20:00,31.38,31.4,31.25,31.25,75400.0,17.9914,18.0029,17.9169,17.9169,75400.0
2010-07-27 13:30:00,31.26,31.3,31.23,31.29,87200.0,17.9226,17.9455,17.9054,17.9398,87200.0
2010-07-27 13:40:00,31.3,31.4,31.23,31.38,93600.0,17.9455,18.0029,17.9054,17.9914,93600.0
2010-07-27 13:50:00,31.38,31.4,31.27,31.39,86400.0,17.9914,18.0029,17.9283,17.9971,86400.0
2010-07-27 14:00:00,31.39,31.4,31.3,31.4,65800.0,17.9971,18.0029,17.9455,18.0029,65800.0
2010-07-27 14:10:00,31.4,31.54,31.33,31.53,122800.0,18.0029,18.0831,17.9627,18.0774,122800.0
2010-07-27 14:20:00,31.52,31.57,31.46,31.56,106900.0,18.0717,18.1003,18.0373,18.0946,106900.0
2010-07-27 14:30:00,31.56,31.6,31.54,31.56,92000.0,18.0946,18.1175,18.0831,18.0946,92000.0
2010-07-27 14:40:00,31.57,31.58,31.51,31.55,50900.0,18.1003,18.1061,18.0659,18.0889,50900.0
2010-07-27 14:50:00,31.55,31.57,31.49,31.57,127100.0,18.0889,18.1003,18.0545,18.1003,127100.0
2010-07-27 15:00:00,31.57,31.65,31.57,31.64,64200.0,18.1003,18.1462,18.1003,18.1405,64200.0
2010-07-27 15:10:00,31.64,31.66,31.54,31.62,75200.0,18.1405,18.1519,18.0831,18.129,75200.0
2010-07-27 15:20:00,31.63,31.68,31.62,31.68,79200.0,18.1347,18.1634,18.129,18.1634,79200.0
2010-07-27 15:30:00,31.69,31.69,31.61,31.62,72100.0,18.1691,18.1691,18.1233,18.129,72100.0
2010-07-27 15:40:00,31.61,31.65,31.56,31.59,127200.0,18.1233,18.1462,18.0946,18.1118,127200.0
2010-07-27 15:50:00,31.58,31.61,31.54,31.58,199500.0,18.1061,18.1233,18.0831,18.1061,199500.0
2010-07-28 09:30:00,31.46,31.57,31.04,31.43,93900.0,18.0373,18.1003,17.7965,18.0201,93900.0
2010-07-28 09:40:00,31.45,31.53,31.3,31.5,103900.0,18.0315,18.0774,17.9455,18.0602,103900.0
2010-07-28 09:50:00,31.5,31.66,31.43,31.62,59200.0,18.0602,18.1519,18.0201,18.129,59200.0
2010-07-28 10:00:00,31.64,31.74,31.43,31.43,83300.0,18.1405,18.1978,18.0201,18.0201,83300.0
2010-07-28 10:10:00,31.44,31.46,31.37,31.43,39800.0,18.0258,18.0373,17.9857,18.0201,39800.0
2010-07-28 10:20:00,31.43,31.43,31.28,31.36,38200.0,18.0201,18.0201,17.9341,17.9799,38200.0
2010-07-28 10:30:00,31.35,31.35,31.18,31.21,78400.0,17.9742,17.9742,17.8767,17.8939,78400.0
2010-07-28 10:40:00,31.22,31.26,31.12,31.15,90600.0,17.8997,17.9226,17.8423,17.8595,90600.0
2010-07-28 10:50:00,31.16,31.19,31.13,31.18,71600.0,17.8653,17.8825,17.8481,17.8767,71600.0
2010-07-28 11:00:00,31.18,31.24,31.11,31.13,65900.0,17.8767,17.9111,17.8366,17.8481,65900.0
2010-07-28 11:10:00,31.13,31.2,31.06,31.09,46800.0,17.8481,17.8882,17.8079,17.8251,46800.0
2010-07-28 11:20:00,31.07,31.23,31.06,31.19,46500.0,17.8137,17.9054,17.8079,17.8825,46500.0
2010-07-28 11:30:00,31.18,31.18,31.1,31.15,18600.0,17.8767,17.8767,17.8309,17.8595,18600.0
2010-07-28 11:40:00,31.15,31.15,30.99,31.0,35500.0,17.8595,17.8595,17.7678,17.7735,35500.0
2010-07-28 11:50:00,31.0,31.11,30.97,31.05,39000.0,17.7735,17.8366,17.7563,17.8022,39000.0
2010-07-28 12:00:00,31.06,31.17,31.06,31.13,51700.0,17.8079,17.871,17.8079,17.8481,51700.0
2010-07-28 12:10:00,31.13,31.27,31.12,31.24,44100.0,17.8481,17.9283,17.8423,17.9111,44100.0
2010-07-28 12:20:00,31.25,31.25,31.17,31.17,21000.0,17.9169,17.9169,17.871,17.871,21000.0
2010-07-28 12:30:00,31.17,31.2,31.12,31.13,31900.0,17.871,17.8882,17.8423,17.8481,31900.0
2010-07-28 12:40:00,31.13,31.18,31.12,31.12,16000.0,17.8481,17.8767,17.8423,17.8423,16000.0
2010-07-28 12:50:00,31.12,31.26,31.11,31.25,42100.0,17.8423,17.9226,17.8366,17.9169,42100.0
2010-07-28 13:00:00,31.25,31.29,31.17,31.23,35300.0,17.9169,17.9398,17.871,17.9054,35300.0
2010-07-28 13:10:00,31.24,31.25,31.18,31.19,20700.0,17.9111,17.9169,17.8767,17.8825,20700.0
2010-07-28 13:20:00,31.19,31.2,31.07,31.09,38300.0,17.8825,17.8882,17.8137,17.8251,38300.0
2010-07-28 13:30:00,31.09,31.11,31.03,31.06,23200.0,17.8251,17.8366,17.7907,17.8079,23200.0
2010-07-28 13:40:00,31.06,31.1,31.04,31.07,60700.0,17.8079,17.8309,17.7965,17.8137,60700.0
2010-07-28 13:50:00,31.07,31.09,31.03,31.08,21000.0,17.8137,17.8251,17.7907,17.8194,21000.0
2010-07-28 14:00:00,31.08,31.13,31.06,31.07,68000.0,17.8194,17.8481,17.8079,17.8137,68000.0
2010-07-28 14:10:00,31.07,31.07,30.92,30.93,42600.0,17.8137,17.8137,17.7277,17.7334,42600.0
2010-07-28 14:20:00,30.93,30.97,30.87,30.96,46400.0,17.7334,17.7563,17.699,17.7506,46400.0
2010-07-28 14:30:00,30.95,31.03,30.93,30.97,37500.0,17.7449,17.7907,17.7334,17.7563,37500.0
2010-07-28 14:40:00,30.98,31.0,30.92,30.93,28200.0,17.7621,17.7735,17.7277,17.7334,28200.0
2010-07-28 14:50:00,30.94,31.0,30.94,30.96,26900.0,17.7391,17.7735,17.7391,17.7506,26900.0
2010-07-28 15:00:00,30.96,30.98,30.81,30.81,43400.0,17.7506,17.7621,17.6646,17.6646,43400.0
2010-07-28 15:10:00,30.82,30.83,30.75,30.8,95200.0,17.6703,17.6761,17.6302,17.6589,95200.0
2010-07-28 15:20:00,30.81,30.83,30.77,30.82,107000.0,17.6646,17.6761,17.6417,17.6703,107000.0
2010-07-28 15:30:00,30.82,30.87,30.8,30.8,164300.0,17.6703,17.699,17.6589,17.6589,164300.0
2010-07-28 15:40:00,30.8,30.89,30.79,30.89,112000.0,17.6589,17.7105,17.6531,17.7105,112000.0
2010-07-28 15:50:00,30.89,30.97,30.85,30.93,216500.0,17.7105,17.7563,17.6875,17.7334,216500.0
2010-07-29 09:30:00,31.16,31.7,31.02,31.1,143000.0,17.8653,18.1749,17.785,17.8309,143000.0
2010-07-29 09:40:00,31.1,31.19,30.98,31.01,130400.0,17.8309,17.8825,17.7621,17.7793,130400.0
2010-07-29 09:50:00,31.01,31.2,30.85,31.13,122800.0,17.7793,17.8882,17.6875,17.8481,122800.0
2010-07-29 10:00:00,31.13,31.13,30.81,30.94,78900.0,17.8481,17.8481,17.6646,17.7391,78900.0
2010-07-29 10:10:00,30.93,30.97,30.82,30.92,79000.0,17.7334,17.7563,17.6703,17.7277,79000.0
2010-07-29 10:20:00,30.92,30.95,30.8,30.89,68900.0,17.7277,17.7449,17.6589,17.7105,68900.0
2010-07-29 10:30:00,30.89,30.89,30.75,30.75,59800.0,17.7105,17.7105,17.6302,17.6302,59800.0
2010-07-29 10:40:00,30.74,30.75,30.65,30.72,54900.0,17.6245,17.6302,17.5729,17.613,54900.0
2010-07-29 10:50:00,30.74,30.91,30.7,30.86,58800.0,17.6245,17.7219,17.6015,17.6933,58800.0
2010-07-29 11:00:00,30.85,30.85,30.57,30.67,67300.0,17.6875,17.6875,17.527,17.5843,67300.0
2010-07-29 11:10:00,30.68,30.72,30.5,30.51,73600.0,17.5901,17.613,17.4869,17.4926,73600.0
2010-07-29 11:20:00,30.5,30.5,30.37,30.39,115000.0,17.4869,17.4869,17.4123,17.4238,115000.0
2010-07-29 11:30:00,30.39,30.51,30.25,30.49,173900.0,17.4238,17.4926,17.3435,17.4811,173900.0
2010-07-29 11:40:00,30.5,30.56,30.46,30.5,57500.0,17.4869,17.5213,17.4639,17.4869,57500.0
2010-07-29 11:50:00,30.5,30.55,30.37,30.41,36200.0,17.4869,17.5155,17.4123,17.4353,36200.0
2010-07-29 12:00:00,30.39,30.39,30.2,30.33,81100.0,17.4238,17.4238,17.3149,17.3894,81100.0
2010-07-29 12:10:00,30.33,30.43,30.31,30.41,52000.0,17.3894,17.4467,17.3779,17.4353,52000.0
2010-07-29 12:20:00,30.4,30.41,30.33,30.37,25400.0,17.4295,17.4353,17.3894,17.4123,25400.0
2010-07-29 12:30:00,30.39,30.43,30.25,30.27,39800.0,17.4238,17.4467,17.3435,17.355,39800.0
2010-07-29 12:40:00,30.27,30.32,30.19,30.21,27600.0,17.355,17.3837,17.3091,17.3206,27600.0
2010-07-29 12:50:00,30.23,30.38,30.21,30.37,48000.0,17.3321,17.4181,17.3206,17.4123,48000.0
2010-07-29 13:00:00,30.36,30.44,30.29,30.41,63400.0,17.4066,17.4525,17.3665,17.4353,63400.0
2010-07-29 13:10:00,30.41,30.45,30.32,30.43,56100.0,17.4353,17.4582,17.3837,17.4467,56100.0
2010-07-29 13:20:00,30.44,30.45,30.37,30.42,28500.0,17.4525,17.4582,17.4123,17.441,28500.0
2010-07-29 13:30:00,30.42,30.56,30.41,30.53,51500.0,17.441,17.5213,17.4353,17.5041,51500.0
2010-07-29 13:40:00,30.54,30.63,30.51,30.62,60200.0,17.5098,17.5614,17.4926,17.5557,60200.0
2010-07-29 13:50:00,30.64,30.68,30.56,30.58,43400.0,17.5671,17.5901,17.5213,17.5327,43400.0
2010-07-29 14:00:00,30.58,30.62,30.54,30.54,49300.0,17.5327,17.5557,17.5098,17.5098,49300.0
2010-07-29 14:10:00,30.54,30.63,30.5,30.61,33900.0,17.5098,17.5614,17.4869,17.5499,33900.0
2010-07-29 14:20:00,30.62,30.76,30.61,30.76,90500.0,17.5557,17.6359,17.5499,17.6359,90500.0
2010-07-29 14:30:00,30.76,30.8,30.65,30.78,78500.0,17.6359,17.6589,17.5729,17.6474,78500.0
2010-07-29 14:40:00,30.77,30.89,30.77,30.87,99500.0,17.6417,17.7105,17.6417,17.699,99500.0
2010-07-29 14:50:00,30.88,30.91,30.79,30.83,93000.0,17.7047,17.7219,17.6531,17.6761,93000.0
2010-07-29 15:00:00,30.83,30.84,30.78,30.79,41900.0,17.6761,17.6818,17.6474,17.6531,41900.0
2010-07-29 15:10:00,30.79,30.97,30.78,30.96,108700.0,17.6531,17.7563,17.6474,17.7506,108700.0
2010-07-29 15:20:00,30.96,30.98,30.92,30.93,106300.0,17.7506,17.7621,17.7277,17.7334,106300.0
2010-07-29 15:30:00,30.93,30.96,30.84,30.87,148500.0,17.7334,17.7506,17.6818,17.699,148500.0
2010-07-29 15:40:00,30.87,30.96,30.81,30.82,505200.0,17.699,17.7506,17.6646,17.6703,505200.0
2010-07-29 15:50:00,30.82,30.92,30.8,30.82,410700.0,17.6703,17.7277,17.6589,17.6703,410700.0
2010-07-30 09:30:00,30.7,30.7,29.89,29.94,212100.0,17.6015,17.6015,17.1371,17.1658,212100.0
2010-07-30 09:40:00,29.94,30.33,29.94,30.23,125100.0,17.1658,17.3894,17.1658,17.3321,125100.0
2010-07-30 09:50:00,30.23,30.52,30.02,30.28,123400.0,17.3321,17.4983,17.2117,17.3607,123400.0
2010-07-30 10:00:00,30.3,30.71,30.29,30.49,119400.0,17.3722,17.6073,17.3665,17.4811,119400.0
2010-07-30 10:10:00,30.49,30.49,30.22,30.24,171800.0,17.4811,17.4811,17.3263,17.3378,171800.0
2010-07-30 10:20:00,30.23,30.64,30.19,30.64,128500.0,17.3321,17.5671,17.3091,17.5671,128500.0
2010-07-30 10:30:00,30.64,31.0,30.62,30.99,227900.0,17.5671,17.7735,17.5557,17.7678,227900.0
2010-07-30 10:40:00,30.99,31.2,30.92,31.12,133900.0,17.7678,17.8882,17.7277,17.8423,133900.0
2010-07-30 10:50:00,31.13,31.14,30.92,31.03,81300.0,17.8481,17.8538,17.7277,17.7907,81300.0
2010-07-30 11:00:00,31.03,31.2,31.0,31.16,106100.0,17.7907,17.8882,17.7735,17.8653,106100.0
2010-07-30 11:10:00,31.16,31.16,31.08,31.11,69200.0,17.8653,17.8653,17.8194,17.8366,69200.0
2010-07-30 11:20:00,31.11,31.28,31.1,31.22,115700.0,17.8366,17.9341,17.8309,17.8997,115700.0
2010-07-30 11:30:00,31.22,31.32,31.14,31.24,127500.0,17.8997,17.957,17.8538,17.9111,127500.0
2010-07-30 11:40:00,31.24,31.37,31.24,31.27,65700.0,17.9111,17.9857,17.9111,17.9283,65700.0
2010-07-30 11:50:00,31.27,31.47,31.26,31.47,81500.0,17.9283,18.043,17.9226,18.043,81500.0
2010-07-30 12:00:00,31.47,31.56,31.42,31.55,128500.0,18.043,18.0946,18.0143,18.0889,128500.0
2010-07-30 12:10:00,31.55,31.55,31.38,31.43,95200.0,18.0889,18.0889,17.9914,18.0201,95200.0
2010-07-30 12:20:00,31.43,31.58,31.4,31.55,152000.0,18.0201,18.1061,18.0029,18.0889,152000.0
2010-07-30 12:30:00,31.55,31.57,31.44,31.45,67900.0,18.0889,18.1003,18.0258,18.0315,67900.0
2010-07-30 12:40:00,31.46,31.61,31.46,31.6,53700.0,18.0373,18.1233,18.0373,18.1175,53700.0
2010-07-30 12:50:00,31.6,31.62,31.55,31.59,45900.0,18.1175,18.129,18.0889,18.1118,45900.0
2010-07-30 13:00:00,31.59,31.63,31.55,31.56,57900.0,18.1118,18.1347,18.0889,18.0946,57900.0
2010-07-30 13:10:00,31.56,31.56,31.35,31.45,100400.0,18.0946,18.0946,17.9742,18.0315,100400.0
2010-07-30 13:20:00,31.46,31.49,31.41,31.45,76200.0,18.0373,18.0545,18.0086,18.0315,76200.0
2010-07-30 13:30:00,31.45,31.45,31.27,31.28,72600.0,18.0315,18.0315,17.9283,17.9341,72600.0
2010-07-30 13:40:00,31.28,31.3,31.24,31.28,64100.0,17.9341,17.9455,17.9111,17.9341,64100.0
2010-07-30 13:50:00,31.28,31.29,31.14,31.17,51200.0,17.9341,17.9398,17.8538,17.871,51200.0
2010-07-30 14:00:00,31.17,31.33,31.17,31.32,63600.0,17.871,17.9627,17.871,17.957,63600.0
2010-07-30 14:10:00,31.32,31.6,31.32,31.58,101800.0,17.957,18.1175,17.957,18.1061,101800.0
2010-07-30 14:20:00,31.58,31.59,31.47,31.51,83600.0,18.1061,18.1118,18.043,18.0659,83600.0
2010-07-30 14:30:00,31.52,31.53,31.45,31.45,58500.0,18.0717,18.0774,18.0315,18.0315,58500.0
2010-07-30 14:40:00,31.45,31.56,31.39,31.55,153200.0,18.0315,18.0946,17.9971,18.0889,153200.0
2010-07-30 14:50:00,31.55,31.6,31.54,31.58,149000.0,18.0889,18.1175,18.0831,18.1061,149000.0
2010-07-30 15:00:00,31.58,31.68,31.51,31.66,167100.0,18.1061,18.1634,18.0659,18.1519,167100.0
2010-07-30 15:10:00,31.66,31.82,31.66,31.76,174800.0,18.1519,18.2437,18.1519,18.2093,174800.0
2010-07-30 15:20:00,31.76,31.87,31.74,31.8,172200.0,18.2093,18.2723,18.1978,18.2322,172200.0
2010-07-30 15:30:00,31.8,31.82,31.69,31.73,199100.0,18.2322,18.2437,18.1691,18.1921,199100.0
2010-07-30 15:40:00,31.73,31.76,31.62,31.62,225500.0,18.1921,18.2093,18.129,18.129,225500.0
2010-07-30 15:50:00,31.63,31.7,31.6,31.65,430500.0,18.1347,18.1749,18.1175,18.1462,430500.0
2010-08-02 09:30:00,32.02,32.02,31.7,31.93,156100.0,18.3583,18.3583,18.1749,18.3067,156100.0
2010-08-02 09:40:00,31.93,32.12,31.81,32.12,106100.0,18.3067,18.4157,18.2379,18.4157,106100.0
2010-08-02 09:50:00,32.12,32.18,32.06,32.17,76800.0,18.4157,18.4501,18.3813,18.4443,76800.0
2010-08-02 10:00:00,32.17,32.47,32.17,32.28,147400.0,18.4443,18.6163,18.4443,18.5074,147400.0
2010-08-02 10:10:00,32.28,32.35,32.21,32.23,74100.0,18.5074,18.5475,18.4673,18.4787,74100.0
2010-08-02 10:20:00,32.23,32.28,32.17,32.21,49200.0,18.4787,18.5074,18.4443,18.4673,49200.0
2010-08-02 10:30:00,32.22,32.26,32.14,32.14,60800.0,18.473,18.4959,18.4271,18.4271,60800.0
2010-08-02 10:40:00,32.14,32.28,32.1,32.26,71200.0,18.4271,18.5074,18.4042,18.4959,71200.0
2010-08-02 10:50:00,32.26,32.35,32.24,32.28,65100.0,18.4959,18.5475,18.4845,18.5074,65100.0
2010-08-02 11:00:00,32.29,32.3,32.24,32.3,27400.0,18.5131,18.5189,18.4845,18.5189,27400.0
2010-08-02 11:10:00,32.3,32.38,32.23,32.37,55600.0,18.5189,18.5647,18.4787,18.559,55600.0
2010-08-02 11:20:00,32.37,32.4,32.31,32.34,58200.0,18.559,18.5762,18.5246,18.5418,58200.0
2010-08-02 11:30:00,32.35,32.44,32.34,32.36,55600.0,18.5475,18.5991,18.5418,18.5533,55600.0
2010-08-02 11:40:00,32.36,32.45,32.35,32.44,35300.0,18.5533,18.6049,18.5475,18.5991,35300.0
2010-08-02 11:50:00,32.44,32.47,32.36,32.4,51700.0,18.5991,18.6163,18.5533,18.5762,51700.0
2010-08-02 12:00:00,32.4,32.4,32.34,32.35,26500.0,18.5762,18.5762,18.5418,18.5475,26500.0
2010-08-02 12:10:00,32.35,32.35,32.27,32.28,28800.0,18.5475,18.5475,18.5017,18.5074,28800.0
2010-08-02 12:20:00,32.28,32.28,32.16,32.16,25200.0,18.5074,18.5074,18.4386,18.4386,25200.0
2010-08-02 12:30:00,32.17,32.17,32.08,32.11,34300.0,18.4443,18.4443,18.3927,18.4099,34300.0
2010-08-02 12:40:00,32.11,32.13,32.05,32.05,45600.0,18.4099,18.4214,18.3755,18.3755,45600.0
2010-08-02 12:50:00,32.05,32.18,32.04,32.1,62900.0,18.3755,18.4501,18.3698,18.4042,62900.0
2010-08-02 13:00:00,32.1,32.14,32.09,32.13,27900.0,18.4042,18.4271,18.3985,18.4214,27900.0
2010-08-02 13:10:00,32.13,32.18,32.12,32.14,20400.0,18.4214,18.4501,18.4157,18.4271,20400.0
2010-08-02 13:20:00,32.15,32.18,32.11,32.12,44900.0,18.4329,18.4501,18.4099,18.4157,44900.0
2010-08-02 13:30:00,32.12,32.15,32.07,32.15,47600.0,18.4157,18.4329,18.387,18.4329,47600.0
2010-08-02 13:40:00,32.16,32.26,32.16,32.22,106300.0,18.4386,18.4959,18.4386,18.473,106300.0
2010-08-02 13:50:00,32.22,32.26,32.2,32.25,62300.0,18.473,18.4959,18.4615,18.4902,62300.0
2010-08-02 14:00:00,32.25,32.3,32.25,32.27,53500.0,18.4902,18.5189,18.4902,18.5017,53500.0
2010-08-02 14:10:00,32.27,32.39,32.27,32.34,70900.0,18.5017,18.5705,18.5017,18.5418,70900.0
2010-08-02 14:20:00,32.34,32.37,32.32,32.33,32100.0,18.5418,18.559,18.5303,18.5361,32100.0
2010-08-02 14:30:00,32.34,32.48,32.33,32.48,108800.0,18.5418,18.6221,18.5361,18.6221,108800.0
2010-08-02 14:40:00,32.48,32.49,32.38,32.39,55900.0,18.6221,18.6278,18.5647,18.5705,55900.0
2010-08-02 14:50:00,32.4,32.42,32.35,32.37,58600.0,18.5762,18.5877,18.5475,18.559,58600.0
2010-08-02 15:00:00,32.38,32.39,32.32,32.37,42800.0,18.5647,18.5705,18.5303,18.559,42800.0
2010-08-02 15:10:00,32.37,32.39,32.33,32.38,60600.0,18.559,18.5705,18.5361,18.5647,60600.0
2010-08-02 15:20:00,32.38,32.39,32.35,32.37,55100.0,18.5647,18.5705,18.5475,18.559,55100.0
2010-08-02 15:30:00,32.37,32.41,32.33,32.35,75000.0,18.559,18.5819,18.5361,18.5475,75000.0
2010-08-02 15:40:00,32.35,32.37,32.31,32.34,103600.0,18.5475,18.559,18.5246,18.5418,103600.0
2010-08-02 15:50:00,32.34,32.35,32.2,32.24,310100.0,18.5418,18.5475,18.4615,18.4845,310100.0
2010-08-03 09:30:00,32.19,32.19,31.81,31.9,88700.0,18.4558,18.4558,18.2379,18.2895,88700.0
2010-08-03 09:40:00,31.89,32.02,31.7,31.87,67200.0,18.2838,18.3583,18.1749,18.2723,67200.0
2010-08-03 09:50:00,31.86,31.97,31.79,31.94,209500.0,18.2666,18.3297,18.2265,18.3125,209500.0
2010-08-03 10:00:00,31.93,32.0,31.7,31.97,103600.0,18.3067,18.3469,18.1749,18.3297,103600.0
2010-08-03 10:10:00,31.97,32.06,31.9,32.02,50700.0,18.3297,18.3813,18.2895,18.3583,50700.0
2010-08-03 10:20:00,32.01,32.11,31.99,32.0,52100.0,18.3526,18.4099,18.3411,18.3469,52100.0
2010-08-03 10:30:00,32.0,32.15,31.99,32.09,75000.0,18.3469,18.4329,18.3411,18.3985,75000.0
2010-08-03 10:40:00,32.09,32.3,32.08,32.26,95700.0,18.3985,18.5189,18.3927,18.4959,95700.0
2010-08-03 10:50:00,32.27,32.29,32.21,32.28,64300.0,18.5017,18.5131,18.4673,18.5074,64300.0
2010-08-03 11:00:00,32.28,32.29,32.19,32.24,57400.0,18.5074,18.5131,18.4558,18.4845,57400.0
2010-08-03 11:10:00,32.23,32.3,32.19,32.3,47500.0,18.4787,18.5189,18.4558,18.5189,47500.0
2010-08-03 11:20:00,32.3,32.34,32.21,32.24,55100.0,18.5189,18.5418,18.4673,18.4845,55100.0
2010-08-03 11:30:00,32.25,32.38,32.24,32.37,53600.0,18.4902,18.5647,18.4845,18.559,53600.0
2010-08-03 11:40:00,32.37,32.4,32.32,32.37,52900.0,18.559,18.5762,18.5303,18.559,52900.0
2010-08-03 11:50:00,32.37,32.42,32.37,32.4,49500.0,18.559,18.5877,18.559,18.5762,49500.0
2010-08-03 12:00:00,32.41,32.41,32.3,32.35,54700.0,18.5819,18.5819,18.5189,18.5475,54700.0
2010-08-03 12:10:00,32.34,32.36,32.24,32.24,50400.0,18.5418,18.5533,18.4845,18.4845,50400.0
2010-08-03 12:20:00,32.24,32.28,32.18,32.21,67500.0,18.4845,18.5074,18.4501,18.4673,67500.0
2010-08-03 12:30:00,32.2,32.3,32.19,32.3,55500.0,18.4615,18.5189,18.4558,18.5189,55500.0
2010-08-03 12:40:00,32.3,32.3,32.23,32.25,40600.0,18.5189,18.5189,18.4787,18.4902,40600.0
2010-08-03 12:50:00,32.25,32.31,32.24,32.26,40400.0,18.4902,18.5246,18.4845,18.4959,40400.0
2010-08-03 13:00:00,32.26,32.28,32.21,32.24,67100.0,18.4959,18.5074,18.4673,18.4845,67100.0
2010-08-03 13:10:00,32.24,32.31,32.23,32.29,46400.0,18.4845,18.5246,18.4787,18.5131,46400.0
2010-08-03 13:20:00,32.29,32.36,32.26,32.3,41100.0,18.5131,18.5533,18.4959,18.5189,41100.0
2010-08-03 13:30:00,32.29,32.38,32.29,32.36,32000.0,18.5131,18.5647,18.5131,18.5533,32000.0
2010-08-03 13:40:00,32.36,32.39,32.34,32.34,31400.0,18.5533,18.5705,18.5418,18.5418,31400.0
2010-08-03 13:50:00,32.33,32.39,32.29,32.29,40800.0,18.5361,18.5705,18.5131,18.5131,40800.0
2010-08-03 14:00:00,32.3,32.34,32.3,32.34,42500.0,18.5189,18.5418,18.5189,18.5418,42500.0
2010-08-03 14:10:00,32.33,32.37,32.33,32.37,40000.0,18.5361,18.559,18.5361,18.559,40000.0
2010-08-03 14:20:00,32.37,32.4,32.35,32.4,39800.0,18.559,18.5762,18.5475,18.5762,39800.0
2010-08-03 14:30:00,32.4,32.4,32.36,32.37,50200.0,18.5762,18.5762,18.5533,18.559,50200.0
2010-08-03 14:40:00,32.37,32.39,32.34,32.37,55000.0,18.559,18.5705,18.5418,18.559,55000.0
2010-08-03 14:50:00,32.36,32.4,32.31,32.36,61500.0,18.5533,18.5762,18.5246,18.5533,61500.0
2010-08-03 15:00:00,32.37,32.38,32.35,32.37,58400.0,18.559,18.5647,18.5475,18.559,58400.0
2010-08-03 15:10:00,32.36,32.42,32.35,32.36,53500.0,18.5533,18.5877,18.5475,18.5533,53500.0
2010-08-03 15:20:00,32.35,32.35,32.3,32.31,56000.0,18.5475,18.5475,18.5189,18.5246,56000.0
2010-08-03 15:30:00,32.31,32.37,32.31,32.35,111600.0,18.5246,18.559,18.5246,18.5475,111600.0
2010-08-03 15:40:00,32.35,32.39,32.26,32.34,135700.0,18.5475,18.5705,18.4959,18.5418,135700.0
2010-08-03 15:50:00,32.35,32.38,32.33,32.37,189100.0,18.5475,18.5647,18.5361,18.559,189100.0
2010-08-04 09:30:00,32.39,32.71,32.39,32.68,91600.0,18.5705,18.7539,18.5705,18.7367,91600.0
2010-08-04 09:40:00,32.7,32.72,32.5,32.58,63400.0,18.7482,18.7597,18.6335,18.6794,63400.0
2010-08-04 09:50:00,32.58,32.58,32.41,32.43,49000.0,18.6794,18.6794,18.5819,18.5934,49000.0
2010-08-04 10:00:00,32.44,32.68,32.35,32.38,100100.0,18.5991,18.7367,18.5475,18.5647,100100.0
2010-08-04 10:10:00,32.36,32.38,32.12,32.12,111600.0,18.5533,18.5647,18.4157,18.4157,111600.0
2010-08-04 10:20:00,32.13,32.24,32.07,32.2,88000.0,18.4214,18.4845,18.387,18.4615,88000.0
2010-08-04 10:30:00,32.22,32.26,32.08,32.17,72500.0,18.473,18.4959,18.3927,18.4443,72500.0
2010-08-04 10:40:00,32.17,32.33,32.17,32.23,82600.0,18.4443,18.5361,18.4443,18.4787,82600.0
2010-08-04 10:50:00,32.23,32.27,32.19,32.23,48000.0,18.4787,18.5017,18.4558,18.4787,48000.0
2010-08-04 11:00:00,32.24,32.35,32.19,32.32,48600.0,18.4845,18.5475,18.4558,18.5303,48600.0
2010-08-04 11:10:00,32.32,32.4,32.32,32.35,39100.0,18.5303,18.5762,18.5303,18.5475,39100.0
2010-08-04 11:20:00,32.34,32.47,32.34,32.44,46800.0,18.5418,18.6163,18.5418,18.5991,46800.0
2010-08-04 11:30:00,32.44,32.52,32.43,32.45,42800.0,18.5991,18.645,18.5934,18.6049,42800.0
2010-08-04 11:40:00,32.46,32.51,32.39,32.5,41500.0,18.6106,18.6393,18.5705,18.6335,41500.0
2010-08-04 11:50:00,32.49,32.52,32.42,32.42,52000.0,18.6278,18.645,18.5877,18.5877,52000.0
2010-08-04 12:00:00,32.43,32.52,32.38,32.49,41100.0,18.5934,18.645,18.5647,18.6278,41100.0
2010-08-04 12:10:00,32.49,32.54,32.46,32.49,31100.0,18.6278,18.6565,18.6106,18.6278,31100.0
2010-08-04 12:20:00,32.49,32.56,32.49,32.5,41000.0,18.6278,18.6679,18.6278,18.6335,41000.0
2010-08-04 12:30:00,32.5,32.65,32.5,32.63,99200.0,18.6335,18.7195,18.6335,18.7081,99200.0
2010-08-04 12:40:00,32.63,32.65,32.62,32.64,52900.0,18.7081,18.7195,18.7023,18.7138,52900.0
2010-08-04 12:50:00,32.63,32.65,32.6,32.6,57600.0,18.7081,18.7195,18.6909,18.6909,57600.0
2010-08-04 13:00:00,32.6,32.64,32.54,32.56,77200.0,18.6909,18.7138,18.6565,18.6679,77200.0
2010-08-04 13:10:00,32.56,32.58,32.52,32.57,58100.0,18.6679,18.6794,18.645,18.6737,58100.0
2010-08-04 13:20:00,32.57,32.57,32.49,32.5,44500.0,18.6737,18.6737,18.6278,18.6335,44500.0
2010-08-04 13:30:00,32.5,32.61,32.48,32.59,47500.0,18.6335,18.6966,18.6221,18.6851,47500.0
2010-08-04 13:40:00,32.6,32.6,32.54,32.6,53800.0,18.6909,18.6909,18.6565,18.6909,53800.0
2010-08-04 13:50:00,32.6,32.62,32.55,32.6,39400.0,18.6909,18.7023,18.6622,18.6909,39400.0
2010-08-04 14:00:00,32.6,32.68,32.6,32.65,68400.0,18.6909,18.7367,18.6909,18.7195,68400.0
2010-08-04 14:10:00,32.65,32.68,32.62,32.65,62700.0,18.7195,18.7367,18.7023,18.7195,62700.0
2010-08-04 14:20:00,32.65,32.66,32.61,32.65,55700.0,18.7195,18.7253,18.6966,18.7195,55700.0
2010-08-04 14:30:00,32.64,32.66,32.58,32.59,43100.0,18.7138,18.7253,18.6794,18.6851,43100.0
2010-08-04 14:40:00,32.58,32.67,32.58,32.67,68500.0,18.6794,18.731,18.6794,18.731,68500.0
2010-08-04 14:50:00,32.67,32.67,32.62,32.63,53800.0,18.731,18.731,18.7023,18.7081,53800.0
2010-08-04 15:00:00,32.64,32.65,32.59,32.64,72900.0,18.7138,18.7195,18.6851,18.7138,72900.0
2010-08-04 15:10:00,32.64,32.74,32.63,32.72,90300.0,18.7138,18.7711,18.7081,18.7597,90300.0
2010-08-04 15:20:00,32.71,32.77,32.7,32.74,82500.0,18.7539,18.7884,18.7482,18.7711,82500.0
2010-08-04 15:30:00,32.75,32.77,32.72,32.73,119900.0,18.7769,18.7884,18.7597,18.7654,119900.0
2010-08-04 15:40:00,32.73,32.75,32.69,32.72,133200.0,18.7654,18.7769,18.7425,18.7597,133200.0
2010-08-04 15:50:00,32.73,32.75,32.69,32.7,209900.0,18.7654,18.7769,18.7425,18.7482,209900.0
2010-08-05 09:30:00,32.38,32.87,32.16,32.71,88000.0,18.5647,18.8457,18.4386,18.7539,88000.0
2010-08-05 09:40:00,32.72,32.9,32.64,32.85,83500.0,18.7597,18.8629,18.7138,18.8342,83500.0
2010-08-05 09:50:00,32.85,32.86,32.64,32.64,46000.0,18.8342,18.84,18.7138,18.7138,46000.0
2010-08-05 10:00:00,32.65,32.77,32.53,32.56,54400.0,18.7195,18.7884,18.6507,18.6679,54400.0
2010-08-05 10:10:00,32.56,32.6,32.47,32.49,85500.0,18.6679,18.6909,18.6163,18.6278,85500.0
2010-08-05 10:20:00,32.47,32.67,32.46,32.67,58200.0,18.6163,18.731,18.6106,18.731,58200.0
2010-08-05 10:30:00,32.67,32.71,32.49,32.58,54400.0,18.731,18.7539,18.6278,18.6794,54400.0
2010-08-05 10:40:00,32.59,32.59,32.42,32.56,55700.0,18.6851,18.6851,18.5877,18.6679,55700.0
2010-08-05 10:50:00,32.57,32.57,32.34,32.4,60900.0,18.6737,18.6737,18.5418,18.5762,60900.0
2010-08-05 11:00:00,32.4,32.44,32.27,32.35,156600.0,18.5762,18.5991,18.5017,18.5475,156600.0
2010-08-05 11:10:00,32.35,32.51,32.33,32.51,47500.0,18.5475,18.6393,18.5361,18.6393,47500.0
2010-08-05 11:20:00,32.51,32.57,32.45,32.5,52500.0,18.6393,18.6737,18.6049,18.6335,52500.0
2010-08-05 11:30:00,32.49,32.53,32.37,32.44,69400.0,18.6278,18.6507,18.559,18.5991,69400.0
2010-08-05 11:40:00,32.45,32.57,32.45,32.51,44100.0,18.6049,18.6737,18.6049,18.6393,44100.0
2010-08-05 11:50:00,32.52,32.57,32.42,32.44,32700.0,18.645,18.6737,18.5877,18.5991,32700.0
2010-08-05 12:00:00,32.43,32.56,32.42,32.48,45500.0,18.5934,18.6679,18.5877,18.6221,45500.0
2010-08-05 12:10:00,32.47,32.58,32.45,32.51,45300.0,18.6163,18.6794,18.6049,18.6393,45300.0
2010-08-05 12:20:00,32.51,32.54,32.5,32.51,19200.0,18.6393,18.6565,18.6335,18.6393,19200.0
2010-08-05 12:30:00,32.51,32.54,32.5,32.51,31200.0,18.6393,18.6565,18.6335,18.6393,31200.0
2010-08-05 12:40:00,32.51,32.52,32.46,32.5,75500.0,18.6393,18.645,18.6106,18.6335,75500.0
2010-08-05 12:50:00,32.5,32.5,32.42,32.42,32500.0,18.6335,18.6335,18.5877,18.5877,32500.0
2010-08-05 13:00:00,32.43,32.45,32.37,32.37,26500.0,18.5934,18.6049,18.559,18.559,26500.0
2010-08-05 13:10:00,32.38,32.41,32.34,32.38,45100.0,18.5647,18.5819,18.5418,18.5647,45100.0
2010-08-05 13:20:00,32.38,32.49,32.38,32.48,42900.0,18.5647,18.6278,18.5647,18.6221,42900.0
2010-08-05 13:30:00,32.48,32.56,32.48,32.52,49900.0,18.6221,18.6679,18.6221,18.645,49900.0
2010-08-05 13:40:00,32.53,32.55,32.49,32.5,39100.0,18.6507,18.6622,18.6278,18.6335,39100.0
2010-08-05 13:50:00,32.51,32.59,32.51,32.56,34000.0,18.6393,18.6851,18.6393,18.6679,34000.0
2010-08-05 14:00:00,32.57,32.57,32.53,32.54,22800.0,18.6737,18.6737,18.6507,18.6565,22800.0
2010-08-05 14:10:00,32.54,32.56,32.51,32.51,43000.0,18.6565,18.6679,18.6393,18.6393,43000.0
2010-08-05 14:20:00,32.52,32.54,32.49,32.52,33100.0,18.645,18.6565,18.6278,18.645,33100.0
2010-08-05 14:30:00,32.52,32.53,32.48,32.5,46700.0,18.645,18.6507,18.6221,18.6335,46700.0
2010-08-05 14:40:00,32.5,32.57,32.5,32.55,36100.0,18.6335,18.6737,18.6335,18.6622,36100.0
2010-08-05 14:50:00,32.55,32.55,32.49,32.51,47200.0,18.6622,18.6622,18.6278,18.6393,47200.0
2010-08-05 15:00:00,32.51,32.59,32.51,32.56,38900.0,18.6393,18.6851,18.6393,18.6679,38900.0
2010-08-05 15:10:00,32.57,32.58,32.54,32.56,21900.0,18.6737,18.6794,18.6565,18.6679,21900.0
2010-08-05 15:20:00,32.57,32.58,32.51,32.51,30200.0,18.6737,18.6794,18.6393,18.6393,30200.0
2010-08-05 15:30:00,32.51,32.52,32.48,32.51,89700.0,18.6393,18.645,18.6221,18.6393,89700.0
2010-08-05 15:40:00,32.5,32.52,32.47,32.49,117800.0,18.6335,18.645,18.6163,18.6278,117800.0
2010-08-05 15:50:00,32.49,32.53,32.47,32.52,208200.0,18.6278,18.6507,18.6163,18.645,208200.0
2010-08-06 09:30:00,32.03,32.46,31.92,32.38,88400.0,18.3641,18.6106,18.301,18.5647,88400.0
2010-08-06 09:40:00,32.41,32.61,32.39,32.5,68500.0,18.5819,18.6966,18.5705,18.6335,68500.0
2010-08-06 09:50:00,32.49,32.61,32.47,32.58,49100.0,18.6278,18.6966,18.6163,18.6794,49100.0
2010-08-06 10:00:00,32.59,32.67,32.37,32.4,77800.0,18.6851,18.731,18.559,18.5762,77800.0
2010-08-06 10:10:00,32.39,32.47,32.33,32.42,120900.0,18.5705,18.6163,18.5361,18.5877,120900.0
2010-08-06 10:20:00,32.4,32.4,32.27,32.35,46800.0,18.5762,18.5762,18.5017,18.5475,46800.0
2010-08-06 10:30:00,32.35,32.4,32.23,32.24,47000.0,18.5475,18.5762,18.4787,18.4845,47000.0
2010-08-06 10:40:00,32.22,32.23,31.85,31.91,169200.0,18.473,18.4787,18.2609,18.2953,169200.0
2010-08-06 10:50:00,31.91,32.0,31.74,31.82,112700.0,18.2953,18.3469,18.1978,18.2437,112700.0
2010-08-06 11:00:00,31.82,31.95,31.77,31.89,98900.0,18.2437,18.3182,18.215,18.2838,98900.0
2010-08-06 11:10:00,31.91,31.95,31.84,31.93,70400.0,18.2953,18.3182,18.2551,18.3067,70400.0
2010-08-06 11:20:00,31.91,32.03,31.9,31.97,25800.0,18.2953,18.3641,18.2895,18.3297,25800.0
2010-08-06 11:30:00,31.96,32.05,31.92,32.05,45300.0,18.3239,18.3755,18.301,18.3755,45300.0
2010-08-06 11:40:00,32.05,32.13,32.01,32.1,53100.0,18.3755,18.4214,18.3526,18.4042,53100.0
2010-08-06 11:50:00,32.11,32.18,32.06,32.09,47000.0,18.4099,18.4501,18.3813,18.3985,47000.0
2010-08-06 12:00:00,32.07,32.07,31.96,32.01,46900.0,18.387,18.387,18.3239,18.3526,46900.0
2010-08-06 12:10:00,32.01,32.02,31.88,31.91,38700.0,18.3526,18.3583,18.2781,18.2953,38700.0
2010-08-06 12:20:00,31.9,32.01,31.89,31.92,90200.0,18.2895,18.3526,18.2838,18.301,90200.0
2010-08-06 12:30:00,31.92,31.95,31.88,31.93,31600.0,18.301,18.3182,18.2781,18.3067,31600.0
2010-08-06 12:40:00,31.94,32.03,31.91,32.0,46900.0,18.3125,18.3641,18.2953,18.3469,46900.0
2010-08-06 12:50:00,31.99,32.02,31.93,31.97,34400.0,18.3411,18.3583,18.3067,18.3297,34400.0
2010-08-06 13:00:00,31.96,32.02,31.95,31.95,54600.0,18.3239,18.3583,18.3182,18.3182,54600.0
2010-08-06 13:10:00,31.96,32.01,31.94,31.98,60000.0,18.3239,18.3526,18.3125,18.3354,60000.0
2010-08-06 13:20:00,31.98,32.01,31.97,32.0,51500.0,18.3354,18.3526,18.3297,18.3469,51500.0
2010-08-06 13:30:00,32.0,32.03,31.93,31.95,69600.0,18.3469,18.3641,18.3067,18.3182,69600.0
2010-08-06 13:40:00,31.94,32.05,31.93,32.0,70100.0,18.3125,18.3755,18.3067,18.3469,70100.0
2010-08-06 13:50:00,32.01,32.01,31.97,31.98,51600.0,18.3526,18.3526,18.3297,18.3354,51600.0
2010-08-06 14:00:00,31.99,32.0,31.92,31.98,46000.0,18.3411,18.3469,18.301,18.3354,46000.0
2010-08-06 14:10:00,31.98,32.0,31.92,31.95,57600.0,18.3354,18.3469,18.301,18.3182,57600.0
2010-08-06 14:20:00,31.95,32.0,31.95,32.0,38400.0,18.3182,18.3469,18.3182,18.3469,38400.0
2010-08-06 14:30:00,31.99,32.04,31.98,32.03,60100.0,18.3411,18.3698,18.3354,18.3641,60100.0
2010-08-06 14:40:00,32.02,32.19,32.02,32.14,55800.0,18.3583,18.4558,18.3583,18.4271,55800.0
2010-08-06 14:50:00,32.13,32.25,32.12,32.19,84900.0,18.4214,18.4902,18.4157,18.4558,84900.0
2010-08-06 15:00:00,32.19,32.25,32.14,32.21,71300.0,18.4558,18.4902,18.4271,18.4673,71300.0
2010-08-06 15:10:00,32.21,32.24,32.11,32.19,61900.0,18.4673,18.4845,18.4099,18.4558,61900.0
2010-08-06 15:20:00,32.19,32.29,32.17,32.26,70600.0,18.4558,18.5131,18.4443,18.4959,70600.0
2010-08-06 15:30:00,32.25,32.3,32.22,32.3,107400.0,18.4902,18.5189,18.473,18.5189,107400.0
2010-08-06 15:40:00,32.3,32.33,32.25,32.33,165000.0,18.5189,18.5361,18.4902,18.5361,165000.0
2010-08-06 15:50:00,32.32,32.33,32.22,32.3,212700.0,18.5303,18.5361,18.473,18.5189,212700.0
2010-08-09 09:30:00,32.57,32.57,32.18,32.36,64000.0,18.6737,18.6737,18.4501,18.5533,64000.0
2010-08-09 09:40:00,32.36,32.36,32.16,32.25,81000.0,18.5533,18.5533,18.4386,18.4902,81000.0
2010-08-09 09:50:00,32.25,32.26,32.06,32.25,90300.0,18.4902,18.4959,18.3813,18.4902,90300.0
2010-08-09 10:00:00,32.25,32.35,32.24,32.32,41400.0,18.4902,18.5475,18.4845,18.5303,41400.0
2010-08-09 10:10:00,32.34,32.45,31.93,32.39,45600.0,18.5418,18.6049,18.3067,18.5705,45600.0
2010-08-09 10:20:00,32.35,32.36,32.18,32.21,55500.0,18.5475,18.5533,18.4501,18.4673,55500.0
2010-08-09 10:30:00,32.21,32.37,32.21,32.28,38800.0,18.4673,18.559,18.4673,18.5074,38800.0
2010-08-09 10:40:00,32.3,32.33,32.28,32.3,24900.0,18.5189,18.5361,18.5074,18.5189,24900.0
2010-08-09 10:50:00,32.32,32.35,32.26,32.34,18500.0,18.5303,18.5475,18.4959,18.5418,18500.0
2010-08-09 11:00:00,32.34,32.35,32.24,32.28,22600.0,18.5418,18.5475,18.4845,18.5074,22600.0
2010-08-09 11:10:00,32.28,32.33,32.28,32.31,26000.0,18.5074,18.5361,18.5074,18.5246,26000.0
2010-08-09 11:20:00,32.3,32.32,32.24,32.26,39300.0,18.5189,18.5303,18.4845,18.4959,39300.0
2010-08-09 11:30:00,32.27,32.38,32.27,32.32,32500.0,18.5017,18.5647,18.5017,18.5303,32500.0
2010-08-09 11:40:00,32.31,32.36,32.3,32.35,29200.0,18.5246,18.5533,18.5189,18.5475,29200.0
2010-08-09 11:50:00,32.34,32.35,32.3,32.33,19800.0,18.5418,18.5475,18.5189,18.5361,19800.0
2010-08-09 12:00:00,32.33,32.35,32.32,32.34,29300.0,18.5361,18.5475,18.5303,18.5418,29300.0
2010-08-09 12:10:00,32.33,32.37,32.3,32.32,42700.0,18.5361,18.559,18.5189,18.5303,42700.0
2010-08-09 12:20:00,32.31,32.34,32.29,32.33,31900.0,18.5246,18.5418,18.5131,18.5361,31900.0
2010-08-09 12:30:00,32.34,32.37,32.31,32.35,31500.0,18.5418,18.559,18.5246,18.5475,31500.0
2010-08-09 12:40:00,32.35,32.37,32.31,32.33,40500.0,18.5475,18.559,18.5246,18.5361,40500.0
2010-08-09 12:50:00,32.33,32.35,32.31,32.33,27100.0,18.5361,18.5475,18.5246,18.5361,27100.0
2010-08-09 13:00:00,32.33,32.35,32.31,32.32,35800.0,18.5361,18.5475,18.5246,18.5303,35800.0
2010-08-09 13:10:00,32.31,32.35,32.31,32.33,36500.0,18.5246,18.5475,18.5246,18.5361,36500.0
2010-08-09 13:20:00,32.34,32.34,32.27,32.3,39700.0,18.5418,18.5418,18.5017,18.5189,39700.0
2010-08-09 13:30:00,32.3,32.33,32.29,32.33,17300.0,18.5189,18.5361,18.5131,18.5361,17300.0
2010-08-09 13:40:00,32.32,32.36,32.31,32.35,29600.0,18.5303,18.5533,18.5246,18.5475,29600.0
2010-08-09 13:50:00,32.35,32.37,32.32,32.33,29300.0,18.5475,18.559,18.5303,18.5361,29300.0
2010-08-09 14:00:00,32.33,32.36,32.33,32.35,42300.0,18.5361,18.5533,18.5361,18.5475,42300.0
2010-08-09 14:10:00,32.35,32.36,32.33,32.34,19300.0,18.5475,18.5533,18.5361,18.5418,19300.0
2010-08-09 14:20:00,32.35,32.36,32.33,32.35,27800.0,18.5475,18.5533,18.5361,18.5475,27800.0
2010-08-09 14:30:00,32.35,32.41,32.35,32.41,73800.0,18.5475,18.5819,18.5475,18.5819,73800.0
2010-08-09 14:40:00,32.41,32.49,32.4,32.47,38200.0,18.5819,18.6278,18.5762,18.6163,38200.0
2010-08-09 14:50:00,32.47,32.53,32.45,32.53,23000.0,18.6163,18.6507,18.6049,18.6507,23000.0
2010-08-09 15:00:00,32.53,32.53,32.46,32.47,36000.0,18.6507,18.6507,18.6106,18.6163,36000.0
2010-08-09 15:10:00,32.48,32.5,32.45,32.48,49900.0,18.6221,18.6335,18.6049,18.6221,49900.0
2010-08-09 15:20:00,32.48,32.5,32.45,32.49,48500.0,18.6221,18.6335,18.6049,18.6278,48500.0
2010-08-09 15:30:00,32.48,32.52,32.46,32.52,41200.0,18.6221,18.645,18.6106,18.645,41200.0
2010-08-09 15:40:00,32.52,32.56,32.51,32.53,102500.0,18.645,18.6679,18.6393,18.6507,102500.0
2010-08-09 15:50:00,32.54,32.58,32.51,32.51,272900.0,18.6565,18.6794,18.6393,18.6393,272900.0
2010-08-10 09:30:00,32.0,32.0,31.75,31.94,106400.0,18.3469,18.3469,18.2035,18.3125,106400.0
2010-08-10 09:40:00,31.95,31.95,31.52,31.53,179700.0,18.3182,18.3182,18.0717,18.0774,179700.0
2010-08-10 09:50:00,31.52,31.52,31.38,31.47,114100.0,18.0717,18.0717,17.9914,18.043,114100.0
2010-08-10 10:00:00,31.47,31.59,31.43,31.56,129800.0,18.043,18.1118,18.0201,18.0946,129800.0
2010-08-10 10:10:00,31.56,31.64,31.54,31.62,87000.0,18.0946,18.1405,18.0831,18.129,87000.0
2010-08-10 10:20:00,31.62,31.63,31.48,31.52,239000.0,18.129,18.1347,18.0487,18.0717,239000.0
2010-08-10 10:30:00,31.51,31.51,31.42,31.44,187900.0,18.0659,18.0659,18.0143,18.0258,187900.0
2010-08-10 10:40:00,31.44,31.5,31.42,31.47,93000.0,18.0258,18.0602,18.0143,18.043,93000.0
2010-08-10 10:50:00,31.46,31.5,31.43,31.5,73200.0,18.0373,18.0602,18.0201,18.0602,73200.0
2010-08-10 11:00:00,31.49,31.5,31.43,31.48,75300.0,18.0545,18.0602,18.0201,18.0487,75300.0
2010-08-10 11:10:00,31.48,31.53,31.43,31.48,69200.0,18.0487,18.0774,18.0201,18.0487,69200.0
2010-08-10 11:20:00,31.49,31.52,31.47,31.51,63200.0,18.0545,18.0717,18.043,18.0659,63200.0
2010-08-10 11:30:00,31.5,31.53,31.43,31.52,97300.0,18.0602,18.0774,18.0201,18.0717,97300.0
2010-08-10 11:40:00,31.53,31.53,31.4,31.42,78100.0,18.0774,18.0774,18.0029,18.0143,78100.0
2010-08-10 11:50:00,31.42,31.52,31.42,31.44,56600.0,18.0143,18.0717,18.0143,18.0258,56600.0
2010-08-10 12:00:00,31.44,31.46,31.26,31.33,138200.0,18.0258,18.0373,17.9226,17.9627,138200.0
2010-08-10 12:10:00,31.33,31.37,31.29,31.35,47700.0,17.9627,17.9857,17.9398,17.9742,47700.0
2010-08-10 12:20:00,31.36,31.43,31.35,31.37,27300.0,17.9799,18.0201,17.9742,17.9857,27300.0
2010-08-10 12:30:00,31.37,31.4,31.35,31.37,33600.0,17.9857,18.0029,17.9742,17.9857,33600.0
2010-08-10 12:40:00,31.36,31.43,31.36,31.37,30100.0,17.9799,18.0201,17.9799,17.9857,30100.0
2010-08-10 12:50:00,31.38,31.38,31.28,31.28,57200.0,17.9914,17.9914,17.9341,17.9341,57200.0
2010-08-10 13:00:00,31.28,31.29,31.26,31.26,31000.0,17.9341,17.9398,17.9226,17.9226,31000.0
2010-08-10 13:10:00,31.25,31.27,31.22,31.25,71900.0,17.9169,17.9283,17.8997,17.9169,71900.0
2010-08-10 13:20:00,31.25,31.25,31.08,31.09,100300.0,17.9169,17.9169,17.8194,17.8251,100300.0
2010-08-10 13:30:00,31.1,31.13,31.06,31.11,91000.0,17.8309,17.8481,17.8079,17.8366,91000.0
2010-08-10 13:40:00,31.11,31.15,31.08,31.11,61000.0,17.8366,17.8595,17.8194,17.8366,61000.0
2010-08-10 13:50:00,31.11,31.14,31.07,31.12,49400.0,17.8366,17.8538,17.8137,17.8423,49400.0
2010-08-10 14:00:00,31.12,31.24,31.11,31.18,105700.0,17.8423,17.9111,17.8366,17.8767,105700.0
2010-08-10 14:10:00,31.17,31.4,31.09,31.25,231700.0,17.871,18.0029,17.8251,17.9169,231700.0
2010-08-10 14:20:00,31.24,31.39,31.15,31.24,250800.0,17.9111,17.9971,17.8595,17.9111,250800.0
2010-08-10 14:30:00,31.24,31.56,31.24,31.51,233300.0,17.9111,18.0946,17.9111,18.0659,233300.0
2010-08-10 14:40:00,31.52,31.67,31.51,31.58,136000.0,18.0717,18.1577,18.0659,18.1061,136000.0
2010-08-10 14:50:00,31.58,31.59,31.39,31.42,137200.0,18.1061,18.1118,17.9971,18.0143,137200.0
2010-08-10 15:00:00,31.43,31.55,31.41,31.54,112600.0,18.0201,18.0889,18.0086,18.0831,112600.0
2010-08-10 15:10:00,31.54,31.54,31.31,31.33,136000.0,18.0831,18.0831,17.9513,17.9627,136000.0
2010-08-10 15:20:00,31.33,31.46,31.3,31.44,157300.0,17.9627,18.0373,17.9455,18.0258,157300.0
2010-08-10 15:30:00,31.44,31.53,31.41,31.5,121600.0,18.0258,18.0774,18.0086,18.0602,121600.0
2010-08-10 15:40:00,31.51,31.56,31.49,31.49,173800.0,18.0659,18.0946,18.0545,18.0545,173800.0
2010-08-10 15:50:00,31.48,31.51,31.37,31.43,267000.0,18.0487,18.0659,17.9857,18.0201,267000.0
2010-08-11 09:30:00,30.66,30.9,30.1,30.2,185200.0,17.5786,17.7162,17.2575,17.3149,185200.0
2010-08-11 09:40:00,30.2,30.21,30.05,30.08,278400.0,17.3149,17.3206,17.2289,17.2461,278400.0
2010-08-11 09:50:00,30.07,30.08,29.91,29.94,192200.0,17.2403,17.2461,17.1486,17.1658,192200.0
2010-08-11 10:00:00,29.94,30.05,29.92,30.03,173800.0,17.1658,17.2289,17.1543,17.2174,173800.0
2010-08-11 10:10:00,30.03,30.03,29.83,29.83,124500.0,17.2174,17.2174,17.1027,17.1027,124500.0
2010-08-11 10:20:00,29.83,29.98,29.81,29.94,181900.0,17.1027,17.1887,17.0913,17.1658,181900.0
2010-08-11 10:30:00,29.94,29.94,29.8,29.82,133500.0,17.1658,17.1658,17.0855,17.097,133500.0
2010-08-11 10:40:00,29.82,29.84,29.76,29.79,152900.0,17.097,17.1085,17.0626,17.0798,152900.0
2010-08-11 10:50:00,29.79,29.81,29.67,29.68,175300.0,17.0798,17.0913,17.011,17.0167,175300.0
2010-08-11 11:00:00,29.68,29.79,29.66,29.77,115600.0,17.0167,17.0798,17.0053,17.0683,115600.0
2010-08-11 11:10:00,29.77,29.78,29.65,29.66,128100.0,17.0683,17.0741,16.9995,17.0053,128100.0
2010-08-11 11:20:00,29.66,29.69,29.6,29.64,153400.0,17.0053,17.0225,16.9709,16.9938,153400.0
2010-08-11 11:30:00,29.64,29.73,29.63,29.72,167400.0,16.9938,17.0454,16.9881,17.0397,167400.0
2010-08-11 11:40:00,29.72,29.73,29.66,29.66,88600.0,17.0397,17.0454,17.0053,17.0053,88600.0
2010-08-11 11:50:00,29.66,29.69,29.65,29.67,119000.0,17.0053,17.0225,16.9995,17.011,119000.0
2010-08-11 12:00:00,29.67,29.78,29.65,29.78,74400.0,17.011,17.0741,16.9995,17.0741,74400.0
2010-08-11 12:10:00,29.79,29.92,29.78,29.87,103400.0,17.0798,17.1543,17.0741,17.1257,103400.0
2010-08-11 12:20:00,29.87,29.88,29.79,29.8,52700.0,17.1257,17.1314,17.0798,17.0855,52700.0
2010-08-11 12:30:00,29.79,29.8,29.72,29.73,41300.0,17.0798,17.0855,17.0397,17.0454,41300.0
2010-08-11 12:40:00,29.73,29.73,29.62,29.62,87700.0,17.0454,17.0454,16.9823,16.9823,87700.0
2010-08-11 12:50:00,29.62,29.63,29.55,29.55,78300.0,16.9823,16.9881,16.9422,16.9422,78300.0
2010-08-11 13:00:00,29.55,29.7,29.55,29.65,77500.0,16.9422,17.0282,16.9422,16.9995,77500.0
2010-08-11 13:10:00,29.65,29.72,29.65,29.72,50900.0,16.9995,17.0397,16.9995,17.0397,50900.0
2010-08-11 13:20:00,29.72,29.73,29.66,29.66,43700.0,17.0397,17.0454,17.0053,17.0053,43700.0
2010-08-11 13:30:00,29.67,29.7,29.65,29.69,77700.0,17.011,17.0282,16.9995,17.0225,77700.0
2010-08-11 13:40:00,29.7,29.73,29.67,29.67,54400.0,17.0282,17.0454,17.011,17.011,54400.0
2010-08-11 13:50:00,29.67,29.7,29.62,29.68,48700.0,17.011,17.0282,16.9823,17.0167,48700.0
2010-08-11 14:00:00,29.68,29.79,29.68,29.79,57800.0,17.0167,17.0798,17.0167,17.0798,57800.0
2010-08-11 14:10:00,29.79,29.87,29.79,29.84,97300.0,17.0798,17.1257,17.0798,17.1085,97300.0
2010-08-11 14:20:00,29.84,29.95,29.83,29.9,74400.0,17.1085,17.1715,17.1027,17.1429,74400.0
2010-08-11 14:30:00,29.9,29.9,29.83,29.83,48300.0,17.1429,17.1429,17.1027,17.1027,48300.0
2010-08-11 14:40:00,29.83,29.84,29.77,29.78,50600.0,17.1027,17.1085,17.0683,17.0741,50600.0
2010-08-11 14:50:00,29.78,29.8,29.73,29.78,66700.0,17.0741,17.0855,17.0454,17.0741,66700.0
2010-08-11 15:00:00,29.79,29.86,29.77,29.86,76300.0,17.0798,17.1199,17.0683,17.1199,76300.0
2010-08-11 15:10:00,29.85,29.9,29.81,29.82,112500.0,17.1142,17.1429,17.0913,17.097,112500.0
2010-08-11 15:20:00,29.83,29.85,29.77,29.77,130900.0,17.1027,17.1142,17.0683,17.0683,130900.0
2010-08-11 15:30:00,29.77,29.91,29.77,29.88,186400.0,17.0683,17.1486,17.0683,17.1314,186400.0
2010-08-11 15:40:00,29.87,29.89,29.78,29.78,262500.0,17.1257,17.1371,17.0741,17.0741,262500.0
2010-08-11 15:50:00,29.78,29.81,29.7,29.79,284700.0,17.0741,17.0913,17.0282,17.0798,284700.0
2010-08-12 09:30:00,29.0,29.0,28.61,28.77,237400.0,16.7696,16.7696,16.5441,16.6366,237400.0
2010-08-12 09:40:00,28.77,29.03,28.76,28.97,194200.0,16.6366,16.787,16.6308,16.7523,194200.0
2010-08-12 09:50:00,28.97,29.16,28.95,29.1,157700.0,16.7523,16.8621,16.7407,16.8274,157700.0
2010-08-12 10:00:00,29.1,29.18,29.05,29.17,226900.0,16.8274,16.8737,16.7985,16.8679,226900.0
2010-08-12 10:10:00,29.17,29.21,28.95,28.96,98500.0,16.8679,16.8911,16.7407,16.7465,98500.0
2010-08-12 10:20:00,28.97,29.09,28.95,28.97,67900.0,16.7523,16.8217,16.7407,16.7523,67900.0
2010-08-12 10:30:00,28.95,29.01,28.93,29.0,89000.0,16.7407,16.7754,16.7291,16.7696,89000.0
2010-08-12 10:40:00,29.0,29.12,28.99,29.04,75000.0,16.7696,16.839,16.7638,16.7927,75000.0
2010-08-12 10:50:00,29.04,29.13,29.01,29.02,103800.0,16.7927,16.8448,16.7754,16.7812,103800.0
2010-08-12 11:00:00,29.02,29.07,28.96,28.99,58500.0,16.7812,16.8101,16.7465,16.7638,58500.0
2010-08-12 11:10:00,28.99,29.04,28.93,29.03,50000.0,16.7638,16.7927,16.7291,16.787,50000.0
2010-08-12 11:20:00,29.04,29.13,29.03,29.12,65600.0,16.7927,16.8448,16.787,16.839,65600.0
2010-08-12 11:30:00,29.11,29.15,29.09,29.14,73300.0,16.8332,16.8564,16.8217,16.8506,73300.0
2010-08-12 11:40:00,29.14,29.18,29.1,29.13,68500.0,16.8506,16.8737,16.8274,16.8448,68500.0
2010-08-12 11:50:00,29.14,29.18,29.11,29.16,86000.0,16.8506,16.8737,16.8332,16.8621,86000.0
2010-08-12 12:00:00,29.16,29.16,29.07,29.13,87800.0,16.8621,16.8621,16.8101,16.8448,87800.0
2010-08-12 12:10:00,29.13,29.18,29.1,29.14,43500.0,16.8448,16.8737,16.8274,16.8506,43500.0
2010-08-12 12:20:00,29.14,29.17,29.12,29.15,36000.0,16.8506,16.8679,16.839,16.8564,36000.0
2010-08-12 12:30:00,29.15,29.16,29.1,29.13,39200.0,16.8564,16.8621,16.8274,16.8448,39200.0
2010-08-12 12:40:00,29.12,29.15,29.1,29.13,27400.0,16.839,16.8564,16.8274,16.8448,27400.0
2010-08-12 12:50:00,29.14,29.17,29.1,29.15,66500.0,16.8506,16.8679,16.8274,16.8564,66500.0
2010-08-12 13:00:00,29.16,29.18,29.1,29.1,91100.0,16.8621,16.8737,16.8274,16.8274,91100.0
2010-08-12 13:10:00,29.1,29.14,29.08,29.11,86200.0,16.8274,16.8506,16.8159,16.8332,86200.0
2010-08-12 13:20:00,29.12,29.13,29.03,29.07,121000.0,16.839,16.8448,16.787,16.8101,121000.0
2010-08-12 13:30:00,29.08,29.09,29.02,29.06,54400.0,16.8159,16.8217,16.7812,16.8043,54400.0
2010-08-12 13:40:00,29.06,29.06,28.98,28.99,48200.0,16.8043,16.8043,16.758,16.7638,48200.0
2010-08-12 13:50:00,28.99,29.03,28.97,29.02,43200.0,16.7638,16.787,16.7523,16.7812,43200.0
2010-08-12 14:00:00,29.02,29.09,29.0,29.09,52800.0,16.7812,16.8217,16.7696,16.8217,52800.0
2010-08-12 14:10:00,29.09,29.12,29.06,29.11,61400.0,16.8217,16.839,16.8043,16.8332,61400.0
2010-08-12 14:20:00,29.11,29.12,29.05,29.07,55400.0,16.8332,16.839,16.7985,16.8101,55400.0
2010-08-12 14:30:00,29.07,29.08,28.96,29.02,62800.0,16.8101,16.8159,16.7465,16.7812,62800.0
2010-08-12 14:40:00,29.01,29.05,28.97,28.99,60000.0,16.7754,16.7985,16.7523,16.7638,60000.0
2010-08-12 14:50:00,28.99,29.07,28.98,29.05,52400.0,16.7638,16.8101,16.758,16.7985,52400.0
2010-08-12 15:00:00,29.05,29.16,29.05,29.14,99700.0,16.7985,16.8621,16.7985,16.8506,99700.0
2010-08-12 15:10:00,29.14,29.2,29.07,29.07,83800.0,16.8506,16.8853,16.8101,16.8101,83800.0
2010-08-12 15:20:00,29.08,29.12,29.06,29.1,68700.0,16.8159,16.839,16.8043,16.8274,68700.0
2010-08-12 15:30:00,29.1,29.2,29.09,29.13,105100.0,16.8274,16.8853,16.8217,16.8448,105100.0
2010-08-12 15:40:00,29.14,29.15,29.04,29.11,157800.0,16.8506,16.8564,16.7927,16.8332,157800.0
2010-08-12 15:50:00,29.12,29.17,29.1,29.11,268900.0,16.839,16.8679,16.8274,16.8332,268900.0
2010-08-13 09:30:00,29.5,29.91,29.44,29.81,206600.0,17.0587,17.2958,17.0241,17.238,206600.0
2010-08-13 09:40:00,29.81,29.91,29.63,29.69,216700.0,17.238,17.2958,17.1339,17.1686,216700.0
2010-08-13 09:50:00,29.69,29.75,29.56,29.72,138800.0,17.1686,17.2033,17.0934,17.186,138800.0
2010-08-13 10:00:00,29.72,29.82,29.61,29.75,78300.0,17.186,17.2438,17.1224,17.2033,78300.0
2010-08-13 10:10:00,29.74,29.75,29.62,29.65,58500.0,17.1975,17.2033,17.1281,17.1455,58500.0
2010-08-13 10:20:00,29.65,29.66,29.54,29.6,80400.0,17.1455,17.1513,17.0819,17.1166,80400.0
2010-08-13 10:30:00,29.6,29.63,29.51,29.63,54800.0,17.1166,17.1339,17.0645,17.1339,54800.0
2010-08-13 10:40:00,29.63,29.63,29.37,29.38,96000.0,17.1339,17.1339,16.9836,16.9894,96000.0
2010-08-13 10:50:00,29.38,29.47,29.37,29.44,101200.0,16.9894,17.0414,16.9836,17.0241,101200.0
2010-08-13 11:00:00,29.44,29.52,29.42,29.52,91100.0,17.0241,17.0703,17.0125,17.0703,91100.0
2010-08-13 11:10:00,29.51,29.55,29.46,29.49,58600.0,17.0645,17.0877,17.0356,17.053,58600.0
2010-08-13 11:20:00,29.48,29.49,29.41,29.46,43800.0,17.0472,17.053,17.0067,17.0356,43800.0
2010-08-13 11:30:00,29.46,29.46,29.34,29.38,59400.0,17.0356,17.0356,16.9662,16.9894,59400.0
2010-08-13 11:40:00,29.38,29.43,29.37,29.41,65000.0,16.9894,17.0183,16.9836,17.0067,65000.0
2010-08-13 11:50:00,29.41,29.45,29.36,29.41,38100.0,17.0067,17.0298,16.9778,17.0067,38100.0
2010-08-13 12:00:00,29.41,29.53,29.41,29.52,49100.0,17.0067,17.0761,17.0067,17.0703,49100.0
2010-08-13 12:10:00,29.53,29.55,29.47,29.52,39800.0,17.0761,17.0877,17.0414,17.0703,39800.0
2010-08-13 12:20:00,29.52,29.62,29.5,29.61,57600.0,17.0703,17.1281,17.0587,17.1224,57600.0
2010-08-13 12:30:00,29.62,29.62,29.53,29.55,48000.0,17.1281,17.1281,17.0761,17.0877,48000.0
2010-08-13 12:40:00,29.55,29.61,29.53,29.61,52800.0,17.0877,17.1224,17.0761,17.1224,52800.0
2010-08-13 12:50:00,29.6,29.61,29.51,29.55,69700.0,17.1166,17.1224,17.0645,17.0877,69700.0
2010-08-13 13:00:00,29.55,29.59,29.47,29.47,25100.0,17.0877,17.1108,17.0414,17.0414,25100.0
2010-08-13 13:10:00,29.47,29.53,29.47,29.51,23600.0,17.0414,17.0761,17.0414,17.0645,23600.0
2010-08-13 13:20:00,29.5,29.52,29.45,29.51,18600.0,17.0587,17.0703,17.0298,17.0645,18600.0
2010-08-13 13:30:00,29.52,29.57,29.49,29.57,16500.0,17.0703,17.0992,17.053,17.0992,16500.0
2010-08-13 13:40:00,29.57,29.6,29.57,29.58,62500.0,17.0992,17.1166,17.0992,17.105,62500.0
2010-08-13 13:50:00,29.58,29.59,29.5,29.5,26600.0,17.105,17.1108,17.0587,17.0587,26600.0
2010-08-13 14:00:00,29.5,29.52,29.49,29.49,54300.0,17.0587,17.0703,17.053,17.053,54300.0
2010-08-13 14:10:00,29.49,29.51,29.49,29.49,34500.0,17.053,17.0645,17.053,17.053,34500.0
2010-08-13 14:20:00,29.49,29.51,29.46,29.51,77900.0,17.053,17.0645,17.0356,17.0645,77900.0
2010-08-13 14:30:00,29.51,29.52,29.44,29.46,75000.0,17.0645,17.0703,17.0241,17.0356,75000.0
2010-08-13 14:40:00,29.46,29.49,29.39,29.4,29700.0,17.0356,17.053,16.9951,17.0009,29700.0
2010-08-13 14:50:00,29.39,29.41,29.34,29.37,54600.0,16.9951,17.0067,16.9662,16.9836,54600.0
2010-08-13 15:00:00,29.37,29.4,29.36,29.4,41700.0,16.9836,17.0009,16.9778,17.0009,41700.0
2010-08-13 15:10:00,29.4,29.4,29.35,29.36,50300.0,17.0009,17.0009,16.972,16.9778,50300.0
2010-08-13 15:20:00,29.36,29.4,29.3,29.31,86400.0,16.9778,17.0009,16.9431,16.9489,86400.0
2010-08-13 15:30:00,29.32,29.33,29.26,29.29,81300.0,16.9547,16.9604,16.92,16.9373,81300.0
2010-08-13 15:40:00,29.28,29.3,29.17,29.19,146500.0,16.9315,16.9431,16.8679,16.8795,146500.0
2010-08-13 15:50:00,29.19,29.19,29.09,29.1,335600.0,16.8795,16.8795,16.8217,16.8274,335600.0
2010-08-16 09:30:00,28.85,29.08,28.7,29.0,95200.0,16.6829,16.8159,16.5961,16.7696,95200.0
2010-08-16 09:40:00,29.01,29.29,29.0,29.22,73300.0,16.7754,16.9373,16.7696,16.8968,73300.0
2010-08-16 09:50:00,29.23,29.34,29.18,29.24,74000.0,16.9026,16.9662,16.8737,16.9084,74000.0
2010-08-16 10:00:00,29.23,29.5,29.22,29.44,133200.0,16.9026,17.0587,16.8968,17.0241,133200.0
2010-08-16 10:10:00,29.45,29.51,29.31,29.42,95600.0,17.0298,17.0645,16.9489,17.0125,95600.0
2010-08-16 10:20:00,29.41,29.46,29.33,29.43,53000.0,17.0067,17.0356,16.9604,17.0183,53000.0
2010-08-16 10:30:00,29.43,29.49,29.39,29.49,127400.0,17.0183,17.053,16.9951,17.053,127400.0
2010-08-16 10:40:00,29.49,29.5,29.4,29.4,71400.0,17.053,17.0587,17.0009,17.0009,71400.0
2010-08-16 10:50:00,29.39,29.44,29.34,29.4,61200.0,16.9951,17.0241,16.9662,17.0009,61200.0
2010-08-16 11:00:00,29.41,29.41,29.3,29.3,61000.0,17.0067,17.0067,16.9431,16.9431,61000.0
2010-08-16 11:10:00,29.31,29.35,29.3,29.32,42100.0,16.9489,16.972,16.9431,16.9547,42100.0
2010-08-16 11:20:00,29.32,29.33,29.18,29.21,91300.0,16.9547,16.9604,16.8737,16.8911,91300.0
2010-08-16 11:30:00,29.21,29.29,29.19,29.25,79600.0,16.8911,16.9373,16.8795,16.9142,79600.0
2010-08-16 11:40:00,29.25,29.25,29.17,29.22,139800.0,16.9142,16.9142,16.8679,16.8968,139800.0
2010-08-16 11:50:00,29.22,29.25,29.17,29.18,69900.0,16.8968,16.9142,16.8679,16.8737,69900.0
2010-08-16 12:00:00,29.17,29.2,29.16,29.19,51500.0,16.8679,16.8853,16.8621,16.8795,51500.0
2010-08-16 12:10:00,29.18,29.19,29.13,29.15,37000.0,16.8737,16.8795,16.8448,16.8564,37000.0
2010-08-16 12:20:00,29.16,29.18,29.12,29.16,78000.0,16.8621,16.8737,16.839,16.8621,78000.0
2010-08-16 12:30:00,29.16,29.2,29.14,29.19,93600.0,16.8621,16.8853,16.8506,16.8795,93600.0
2010-08-16 12:40:00,29.2,29.2,29.1,29.13,120900.0,16.8853,16.8853,16.8274,16.8448,120900.0
2010-08-16 12:50:00,29.13,29.14,28.98,28.99,136100.0,16.8448,16.8506,16.758,16.7638,136100.0
2010-08-16 13:00:00,29.0,29.09,29.0,29.08,55300.0,16.7696,16.8217,16.7696,16.8159,55300.0
2010-08-16 13:10:00,29.08,29.15,29.07,29.1,50100.0,16.8159,16.8564,16.8101,16.8274,50100.0
2010-08-16 13:20:00,29.11,29.13,29.07,29.11,24500.0,16.8332,16.8448,16.8101,16.8332,24500.0
2010-08-16 13:30:00,29.1,29.12,29.09,29.11,22300.0,16.8274,16.839,16.8217,16.8332,22300.0
2010-08-16 13:40:00,29.12,29.15,29.08,29.12,24500.0,16.839,16.8564,16.8159,16.839,24500.0
2010-08-16 13:50:00,29.12,29.12,29.05,29.08,31500.0,16.839,16.839,16.7985,16.8159,31500.0
2010-08-16 14:00:00,29.08,29.15,29.08,29.09,25000.0,16.8159,16.8564,16.8159,16.8217,25000.0
2010-08-16 14:10:00,29.08,29.08,29.03,29.07,37000.0,16.8159,16.8159,16.787,16.8101,37000.0
2010-08-16 14:20:00,29.07,29.12,29.06,29.08,38000.0,16.8101,16.839,16.8043,16.8159,38000.0
2010-08-16 14:30:00,29.08,29.09,29.0,29.01,75900.0,16.8159,16.8217,16.7696,16.7754,75900.0
2010-08-16 14:40:00,29.02,29.04,28.94,29.01,69000.0,16.7812,16.7927,16.7349,16.7754,69000.0
2010-08-16 14:50:00,29.01,29.01,28.9,28.91,66900.0,16.7754,16.7754,16.7118,16.7176,66900.0
2010-08-16 15:00:00,28.91,28.96,28.89,28.94,81100.0,16.7176,16.7465,16.706,16.7349,81100.0
2010-08-16 15:10:00,28.94,28.96,28.89,28.95,80600.0,16.7349,16.7465,16.706,16.7407,80600.0
2010-08-16 15:20:00,28.94,28.99,28.91,28.98,62800.0,16.7349,16.7638,16.7176,16.758,62800.0
2010-08-16 15:30:00,28.98,29.02,28.94,28.99,61100.0,16.758,16.7812,16.7349,16.7638,61100.0
2010-08-16 15:40:00,28.99,29.08,28.98,29.03,93300.0,16.7638,16.8159,16.758,16.787,93300.0
2010-08-16 15:50:00,29.04,29.06,29.02,29.06,211500.0,16.7927,16.8043,16.7812,16.8043,211500.0
2010-08-17 09:30:00,29.18,29.57,29.18,29.41,109800.0,16.8737,17.0992,16.8737,17.0067,109800.0
2010-08-17 09:40:00,29.41,29.44,29.14,29.29,64700.0,17.0067,17.0241,16.8506,16.9373,64700.0
2010-08-17 09:50:00,29.29,29.47,29.29,29.45,59700.0,16.9373,17.0414,16.9373,17.0298,59700.0
2010-08-17 10:00:00,29.47,29.59,29.46,29.57,72000.0,17.0414,17.1108,17.0356,17.0992,72000.0
2010-08-17 10:10:00,29.55,29.58,29.51,29.54,57600.0,17.0877,17.105,17.0645,17.0819,57600.0
2010-08-17 10:20:00,29.53,29.61,29.49,29.55,62500.0,17.0761,17.1224,17.053,17.0877,62500.0
2010-08-17 10:30:00,29.56,29.6,29.52,29.59,41000.0,17.0934,17.1166,17.0703,17.1108,41000.0
2010-08-17 10:40:00,29.6,29.65,29.6,29.64,49700.0,17.1166,17.1455,17.1166,17.1397,49700.0
2010-08-17 10:50:00,29.65,29.7,29.63,29.68,65100.0,17.1455,17.1744,17.1339,17.1628,65100.0
2010-08-17 11:00:00,29.69,29.72,29.62,29.65,93400.0,17.1686,17.186,17.1281,17.1455,93400.0
2010-08-17 11:10:00,29.66,29.85,29.66,29.78,71600.0,17.1513,17.2611,17.1513,17.2207,71600.0
2010-08-17 11:20:00,29.78,29.79,29.75,29.79,30700.0,17.2207,17.2264,17.2033,17.2264,30700.0
2010-08-17 11:30:00,29.78,29.85,29.78,29.83,50400.0,17.2207,17.2611,17.2207,17.2496,50400.0
2010-08-17 11:40:00,29.84,29.84,29.76,29.8,43100.0,17.2554,17.2554,17.2091,17.2322,43100.0
2010-08-17 11:50:00,29.79,29.82,29.72,29.72,28700.0,17.2264,17.2438,17.186,17.186,28700.0
2010-08-17 12:00:00,29.72,29.74,29.68,29.69,30100.0,17.186,17.1975,17.1628,17.1686,30100.0
2010-08-17 12:10:00,29.68,29.76,29.67,29.73,43900.0,17.1628,17.2091,17.1571,17.1917,43900.0
2010-08-17 12:20:00,29.73,29.77,29.72,29.77,34700.0,17.1917,17.2149,17.186,17.2149,34700.0
2010-08-17 12:30:00,29.76,29.84,29.75,29.84,31500.0,17.2091,17.2554,17.2033,17.2554,31500.0
2010-08-17 12:40:00,29.84,29.84,29.81,29.84,28300.0,17.2554,17.2554,17.238,17.2554,28300.0
2010-08-17 12:50:00,29.84,29.84,29.81,29.82,23900.0,17.2554,17.2554,17.238,17.2438,23900.0
2010-08-17 13:00:00,29.82,29.85,29.81,29.83,21200.0,17.2438,17.2611,17.238,17.2496,21200.0
2010-08-17 13:10:00,29.84,29.96,29.84,29.93,55300.0,17.2554,17.3247,17.2554,17.3074,55300.0
2010-08-17 13:20:00,29.94,29.96,29.91,29.96,31800.0,17.3132,17.3247,17.2958,17.3247,31800.0
2010-08-17 13:30:00,29.95,29.98,29.93,29.93,26800.0,17.319,17.3363,17.3074,17.3074,26800.0
2010-08-17 13:40:00,29.93,29.96,29.88,29.96,34100.0,17.3074,17.3247,17.2785,17.3247,34100.0
2010-08-17 13:50:00,29.96,29.96,29.89,29.95,82000.0,17.3247,17.3247,17.2843,17.319,82000.0
2010-08-17 14:00:00,29.94,29.95,29.9,29.92,38400.0,17.3132,17.319,17.2901,17.3016,38400.0
2010-08-17 14:10:00,29.91,29.95,29.88,29.88,37000.0,17.2958,17.319,17.2785,17.2785,37000.0
2010-08-17 14:20:00,29.87,29.94,29.86,29.9,41100.0,17.2727,17.3132,17.2669,17.2901,41100.0
2010-08-17 14:30:00,29.9,29.91,29.85,29.85,33700.0,17.2901,17.2958,17.2611,17.2611,33700.0
2010-08-17 14:40:00,29.85,29.87,29.82,29.83,47100.0,17.2611,17.2727,17.2438,17.2496,47100.0
2010-08-17 14:50:00,29.83,29.9,29.82,29.84,57900.0,17.2496,17.2901,17.2438,17.2554,57900.0
2010-08-17 15:00:00,29.84,29.84,29.8,29.81,98100.0,17.2554,17.2554,17.2322,17.238,98100.0
2010-08-17 15:10:00,29.82,29.84,29.78,29.79,44100.0,17.2438,17.2554,17.2207,17.2264,44100.0
2010-08-17 15:20:00,29.8,29.88,29.8,29.88,104700.0,17.2322,17.2785,17.2322,17.2785,104700.0
2010-08-17 15:30:00,29.88,29.88,29.79,29.83,83700.0,17.2785,17.2785,17.2264,17.2496,83700.0
2010-08-17 15:40:00,29.83,29.83,29.75,29.75,61600.0,17.2496,17.2496,17.2033,17.2033,61600.0
2010-08-17 15:50:00,29.76,29.81,29.68,29.72,273300.0,17.2091,17.238,17.1628,17.186,273300.0
2010-08-18 09:30:00,29.6,29.64,29.38,29.47,61300.0,17.1166,17.1397,16.9894,17.0414,61300.0
2010-08-18 09:40:00,29.48,29.51,29.37,29.5,57400.0,17.0472,17.0645,16.9836,17.0587,57400.0
2010-08-18 09:50:00,29.5,29.7,29.44,29.7,55700.0,17.0587,17.1744,17.0241,17.1744,55700.0
2010-08-18 10:00:00,29.7,29.99,29.7,29.86,121600.0,17.1744,17.3421,17.1744,17.2669,121600.0
2010-08-18 10:10:00,29.86,29.9,29.83,29.84,43000.0,17.2669,17.2901,17.2496,17.2554,43000.0
2010-08-18 10:20:00,29.85,29.86,29.63,29.66,46800.0,17.2611,17.2669,17.1339,17.1513,46800.0
2010-08-18 10:30:00,29.66,29.85,29.66,29.8,60700.0,17.1513,17.2611,17.1513,17.2322,60700.0
2010-08-18 10:40:00,29.81,29.83,29.7,29.76,57900.0,17.238,17.2496,17.1744,17.2091,57900.0
2010-08-18 10:50:00,29.75,29.77,29.66,29.77,51700.0,17.2033,17.2149,17.1513,17.2149,51700.0
2010-08-18 11:00:00,29.77,29.89,29.76,29.85,46500.0,17.2149,17.2843,17.2091,17.2611,46500.0
2010-08-18 11:10:00,29.86,29.92,29.83,29.85,44200.0,17.2669,17.3016,17.2496,17.2611,44200.0
2010-08-18 11:20:00,29.85,29.92,29.81,29.83,48900.0,17.2611,17.3016,17.238,17.2496,48900.0
2010-08-18 11:30:00,29.84,29.87,29.83,29.85,36700.0,17.2554,17.2727,17.2496,17.2611,36700.0
2010-08-18 11:40:00,29.85,29.99,29.83,29.99,68400.0,17.2611,17.3421,17.2496,17.3421,68400.0
2010-08-18 11:50:00,29.99,30.03,29.97,30.02,50000.0,17.3421,17.3652,17.3305,17.3594,50000.0
2010-08-18 12:00:00,30.02,30.02,29.97,29.97,40700.0,17.3594,17.3594,17.3305,17.3305,40700.0
2010-08-18 12:10:00,29.97,30.05,29.97,30.04,30100.0,17.3305,17.3768,17.3305,17.371,30100.0
2010-08-18 12:20:00,30.04,30.07,30.0,30.06,32600.0,17.371,17.3884,17.3479,17.3826,32600.0
2010-08-18 12:30:00,30.05,30.06,30.0,30.04,31100.0,17.3768,17.3826,17.3479,17.371,31100.0
2010-08-18 12:40:00,30.04,30.14,30.04,30.14,62500.0,17.371,17.4288,17.371,17.4288,62500.0
2010-08-18 12:50:00,30.14,30.22,30.12,30.17,80900.0,17.4288,17.4751,17.4173,17.4462,80900.0
2010-08-18 13:00:00,30.17,30.41,30.15,30.39,266800.0,17.4462,17.585,17.4346,17.5734,266800.0
2010-08-18 13:10:00,30.38,30.45,30.36,30.4,143500.0,17.5676,17.6081,17.5561,17.5792,143500.0
2010-08-18 13:20:00,30.4,30.46,30.39,30.41,118900.0,17.5792,17.6139,17.5734,17.585,118900.0
2010-08-18 13:30:00,30.41,30.45,30.4,30.41,139100.0,17.585,17.6081,17.5792,17.585,139100.0
2010-08-18 13:40:00,30.41,30.45,30.39,30.41,114700.0,17.585,17.6081,17.5734,17.585,114700.0
2010-08-18 13:50:00,30.41,30.47,30.4,30.45,103600.0,17.585,17.6197,17.5792,17.6081,103600.0
2010-08-18 14:00:00,30.45,30.47,30.32,30.33,115600.0,17.6081,17.6197,17.5329,17.5387,115600.0
2010-08-18 14:10:00,30.33,30.4,30.32,30.38,48300.0,17.5387,17.5792,17.5329,17.5676,48300.0
2010-08-18 14:20:00,30.38,30.43,30.38,30.41,41700.0,17.5676,17.5965,17.5676,17.585,41700.0
2010-08-18 14:30:00,30.41,30.41,30.36,30.41,31700.0,17.585,17.585,17.5561,17.585,31700.0
2010-08-18 14:40:00,30.42,30.47,30.41,30.46,92400.0,17.5907,17.6197,17.585,17.6139,92400.0
2010-08-18 14:50:00,30.46,30.49,30.45,30.47,107300.0,17.6139,17.6312,17.6081,17.6197,107300.0
2010-08-18 15:00:00,30.48,30.48,30.4,30.44,96100.0,17.6254,17.6254,17.5792,17.6023,96100.0
2010-08-18 15:10:00,30.44,30.45,30.34,30.37,150500.0,17.6023,17.6081,17.5445,17.5618,150500.0
2010-08-18 15:20:00,30.38,30.41,30.33,30.39,97700.0,17.5676,17.585,17.5387,17.5734,97700.0
2010-08-18 15:30:00,30.39,30.45,30.36,30.39,114900.0,17.5734,17.6081,17.5561,17.5734,114900.0
2010-08-18 15:40:00,30.39,30.4,30.32,30.33,133700.0,17.5734,17.5792,17.5329,17.5387,133700.0
2010-08-18 15:50:00,30.33,30.35,30.26,30.28,197800.0,17.5387,17.5503,17.4982,17.5098,197800.0
2010-08-19 09:30:00,30.2,30.42,30.07,30.32,61600.0,17.4635,17.5907,17.3884,17.5329,61600.0
2010-08-19 09:40:00,30.31,30.4,30.17,30.17,48300.0,17.5271,17.5792,17.4462,17.4462,48300.0
2010-08-19 09:50:00,30.16,30.22,30.07,30.15,59900.0,17.4404,17.4751,17.3884,17.4346,59900.0
2010-08-19 10:00:00,30.15,30.16,29.88,29.94,152300.0,17.4346,17.4404,17.2785,17.3132,152300.0
2010-08-19 10:10:00,29.93,30.13,29.92,30.13,96900.0,17.3074,17.4231,17.3016,17.4231,96900.0
2010-08-19 10:20:00,30.13,30.15,29.94,29.95,70200.0,17.4231,17.4346,17.3132,17.319,70200.0
2010-08-19 10:30:00,29.95,30.03,29.91,29.95,98100.0,17.319,17.3652,17.2958,17.319,98100.0
2010-08-19 10:40:00,29.96,29.99,29.9,29.99,78400.0,17.3247,17.3421,17.2901,17.3421,78400.0
2010-08-19 10:50:00,29.98,30.01,29.88,29.98,62300.0,17.3363,17.3537,17.2785,17.3363,62300.0
2010-08-19 11:00:00,29.97,29.99,29.8,29.9,60800.0,17.3305,17.3421,17.2322,17.2901,60800.0
2010-08-19 11:10:00,29.9,29.92,29.73,29.75,82300.0,17.2901,17.3016,17.1917,17.2033,82300.0
2010-08-19 11:20:00,29.75,29.86,29.74,29.83,53800.0,17.2033,17.2669,17.1975,17.2496,53800.0
2010-08-19 11:30:00,29.83,29.84,29.69,29.75,63200.0,17.2496,17.2554,17.1686,17.2033,63200.0
2010-08-19 11:40:00,29.75,29.75,29.56,29.61,62000.0,17.2033,17.2033,17.0934,17.1224,62000.0
2010-08-19 11:50:00,29.61,29.62,29.56,29.62,83100.0,17.1224,17.1281,17.0934,17.1281,83100.0
2010-08-19 12:00:00,29.62,29.67,29.57,29.67,36700.0,17.1281,17.1571,17.0992,17.1571,36700.0
2010-08-19 12:10:00,29.68,29.69,29.58,29.69,55100.0,17.1628,17.1686,17.105,17.1686,55100.0
2010-08-19 12:20:00,29.69,29.7,29.63,29.67,69500.0,17.1686,17.1744,17.1339,17.1571,69500.0
2010-08-19 12:30:00,29.67,29.79,29.67,29.77,63500.0,17.1571,17.2264,17.1571,17.2149,63500.0
2010-08-19 12:40:00,29.77,29.81,29.75,29.79,104300.0,17.2149,17.238,17.2033,17.2264,104300.0
2010-08-19 12:50:00,29.78,29.85,29.77,29.85,71200.0,17.2207,17.2611,17.2149,17.2611,71200.0
2010-08-19 13:00:00,29.85,29.87,29.78,29.81,52800.0,17.2611,17.2727,17.2207,17.238,52800.0
2010-08-19 13:10:00,29.81,29.9,29.79,29.89,37700.0,17.238,17.2901,17.2264,17.2843,37700.0
2010-08-19 13:20:00,29.89,29.91,29.85,29.85,37700.0,17.2843,17.2958,17.2611,17.2611,37700.0
2010-08-19 13:30:00,29.85,29.97,29.85,29.93,65100.0,17.2611,17.3305,17.2611,17.3074,65100.0
2010-08-19 13:40:00,29.93,29.93,29.85,29.89,31400.0,17.3074,17.3074,17.2611,17.2843,31400.0
2010-08-19 13:50:00,29.88,29.88,29.81,29.84,25200.0,17.2785,17.2785,17.238,17.2554,25200.0
2010-08-19 14:00:00,29.83,29.84,29.78,29.83,34000.0,17.2496,17.2554,17.2207,17.2496,34000.0
2010-08-19 14:10:00,29.83,29.9,29.82,29.89,59500.0,17.2496,17.2901,17.2438,17.2843,59500.0
2010-08-19 14:20:00,29.88,29.94,29.88,29.89,28100.0,17.2785,17.3132,17.2785,17.2843,28100.0
2010-08-19 14:30:00,29.89,29.98,29.89,29.93,72900.0,17.2843,17.3363,17.2843,17.3074,72900.0
2010-08-19 14:40:00,29.92,29.95,29.89,29.92,41900.0,17.3016,17.319,17.2843,17.3016,41900.0
2010-08-19 14:50:00,29.92,29.97,29.91,29.93,52700.0,17.3016,17.3305,17.2958,17.3074,52700.0
2010-08-19 15:00:00,29.92,29.96,29.88,29.94,77500.0,17.3016,17.3247,17.2785,17.3132,77500.0
2010-08-19 15:10:00,29.94,30.06,29.93,30.02,69200.0,17.3132,17.3826,17.3074,17.3594,69200.0
2010-08-19 15:20:00,30.01,30.08,29.99,30.04,125200.0,17.3537,17.3941,17.3421,17.371,125200.0
2010-08-19 15:30:00,30.03,30.04,29.92,29.95,117500.0,17.3652,17.371,17.3016,17.319,117500.0
2010-08-19 15:40:00,29.94,29.97,29.9,29.92,170000.0,17.3132,17.3305,17.2901,17.3016,170000.0
2010-08-19 15:50:00,29.92,29.95,29.86,29.93,303300.0,17.3016,17.319,17.2669,17.3074,303300.0
2010-08-20 09:30:00,29.86,30.06,29.85,30.0,368100.0,17.2669,17.3826,17.2611,17.3479,368100.0
2010-08-20 09:40:00,30.0,30.01,29.83,29.85,74800.0,17.3479,17.3537,17.2496,17.2611,74800.0
2010-08-20 09:50:00,29.87,29.99,29.83,29.93,108600.0,17.2727,17.3421,17.2496,17.3074,108600.0
2010-08-20 10:00:00,29.92,29.98,29.79,29.83,134000.0,17.3016,17.3363,17.2264,17.2496,134000.0
2010-08-20 10:10:00,29.83,29.83,29.61,29.69,103000.0,17.2496,17.2496,17.1224,17.1686,103000.0
2010-08-20 10:20:00,29.69,29.7,29.58,29.62,42400.0,17.1686,17.1744,17.105,17.1281,42400.0
2010-08-20 10:30:00,29.63,29.72,29.59,29.66,66800.0,17.1339,17.186,17.1108,17.1513,66800.0
2010-08-20 10:40:00,29.68,29.75,29.67,29.72,59500.0,17.1628,17.2033,17.1571,17.186,59500.0
2010-08-20 10:50:00,29.72,29.75,29.62,29.64,38200.0,17.186,17.2033,17.1281,17.1397,38200.0
2010-08-20 11:00:00,29.64,29.65,29.48,29.64,79300.0,17.1397,17.1455,17.0472,17.1397,79300.0
2010-08-20 11:10:00,29.64,29.64,29.55,29.59,72800.0,17.1397,17.1397,17.0877,17.1108,72800.0
2010-08-20 11:20:00,29.59,29.61,29.43,29.49,42600.0,17.1108,17.1224,17.0183,17.053,42600.0
2010-08-20 11:30:00,29.5,29.51,29.36,29.44,41200.0,17.0587,17.0645,16.9778,17.0241,41200.0
2010-08-20 11:40:00,29.45,29.51,29.4,29.41,23800.0,17.0298,17.0645,17.0009,17.0067,23800.0
2010-08-20 11:50:00,29.4,29.4,29.31,29.32,26000.0,17.0009,17.0009,16.9489,16.9547,26000.0
2010-08-20 12:00:00,29.33,29.44,29.31,29.43,37500.0,16.9604,17.0241,16.9489,17.0183,37500.0
2010-08-20 12:10:00,29.44,29.46,29.39,29.42,59400.0,17.0241,17.0356,16.9951,17.0125,59400.0
2010-08-20 12:20:00,29.43,29.56,29.43,29.56,29400.0,17.0183,17.0934,17.0183,17.0934,29400.0
2010-08-20 12:30:00,29.56,29.58,29.49,29.52,18200.0,17.0934,17.105,17.053,17.0703,18200.0
2010-08-20 12:40:00,29.51,29.55,29.49,29.53,10000.0,17.0645,17.0877,17.053,17.0761,10000.0
2010-08-20 12:50:00,29.53,29.59,29.52,29.58,14700.0,17.0761,17.1108,17.0703,17.105,14700.0
2010-08-20 13:00:00,29.58,29.67,29.58,29.67,31200.0,17.105,17.1571,17.105,17.1571,31200.0
2010-08-20 13:10:00,29.67,29.67,29.61,29.62,23300.0,17.1571,17.1571,17.1224,17.1281,23300.0
2010-08-20 13:20:00,29.61,29.68,29.61,29.64,20800.0,17.1224,17.1628,17.1224,17.1397,20800.0
2010-08-20 13:30:00,29.63,29.64,29.57,29.6,16900.0,17.1339,17.1397,17.0992,17.1166,16900.0
2010-08-20 13:40:00,29.6,29.67,29.58,29.65,23600.0,17.1166,17.1571,17.105,17.1455,23600.0
2010-08-20 13:50:00,29.64,29.67,29.61,29.61,23700.0,17.1397,17.1571,17.1224,17.1224,23700.0
2010-08-20 14:00:00,29.62,29.65,29.61,29.63,19300.0,17.1281,17.1455,17.1224,17.1339,19300.0
2010-08-20 14:10:00,29.64,29.7,29.64,29.68,32000.0,17.1397,17.1744,17.1397,17.1628,32000.0
2010-08-20 14:20:00,29.68,29.7,29.62,29.62,34800.0,17.1628,17.1744,17.1281,17.1281,34800.0
2010-08-20 14:30:00,29.63,29.75,29.62,29.72,38900.0,17.1339,17.2033,17.1281,17.186,38900.0
2010-08-20 14:40:00,29.72,29.81,29.69,29.74,37300.0,17.186,17.238,17.1686,17.1975,37300.0
2010-08-20 14:50:00,29.73,29.78,29.69,29.7,34700.0,17.1917,17.2207,17.1686,17.1744,34700.0
2010-08-20 15:00:00,29.7,29.7,29.65,29.69,27100.0,17.1744,17.1744,17.1455,17.1686,27100.0
2010-08-20 15:10:00,29.69,29.72,29.66,29.68,43600.0,17.1686,17.186,17.1513,17.1628,43600.0
2010-08-20 15:20:00,29.68,29.68,29.6,29.61,46900.0,17.1628,17.1628,17.1166,17.1224,46900.0
2010-08-20 15:30:00,29.61,29.7,29.61,29.66,56800.0,17.1224,17.1744,17.1224,17.1513,56800.0
2010-08-20 15:40:00,29.65,29.7,29.64,29.66,114300.0,17.1455,17.1744,17.1397,17.1513,114300.0
2010-08-20 15:50:00,29.66,29.74,29.66,29.71,311200.0,17.1513,17.1975,17.1513,17.1802,311200.0
2010-08-23 09:30:00,29.86,29.99,29.6,29.99,35700.0,17.2669,17.3421,17.1166,17.3421,35700.0
2010-08-23 09:40:00,29.99,30.1,29.95,30.1,65200.0,17.3421,17.4057,17.319,17.4057,65200.0
2010-08-23 09:50:00,30.1,30.14,29.96,29.99,54900.0,17.4057,17.4288,17.3247,17.3421,54900.0
2010-08-23 10:00:00,29.98,29.98,29.76,29.76,59100.0,17.3363,17.3363,17.2091,17.2091,59100.0
2010-08-23 10:10:00,29.77,29.77,29.58,29.64,56900.0,17.2149,17.2149,17.105,17.1397,56900.0
2010-08-23 10:20:00,29.63,29.65,29.47,29.49,76500.0,17.1339,17.1455,17.0414,17.053,76500.0
2010-08-23 10:30:00,29.49,29.63,29.48,29.56,55800.0,17.053,17.1339,17.0472,17.0934,55800.0
2010-08-23 10:40:00,29.57,29.57,29.4,29.41,79400.0,17.0992,17.0992,17.0009,17.0067,79400.0
2010-08-23 10:50:00,29.41,29.47,29.34,29.44,48700.0,17.0067,17.0414,16.9662,17.0241,48700.0
2010-08-23 11:00:00,29.45,29.46,29.33,29.41,66500.0,17.0298,17.0356,16.9604,17.0067,66500.0
2010-08-23 11:10:00,29.4,29.45,29.36,29.43,50000.0,17.0009,17.0298,16.9778,17.0183,50000.0
2010-08-23 11:20:00,29.42,29.43,29.33,29.35,60800.0,17.0125,17.0183,16.9604,16.972,60800.0
2010-08-23 11:30:00,29.35,29.39,29.33,29.33,24000.0,16.972,16.9951,16.9604,16.9604,24000.0
2010-08-23 11:40:00,29.34,29.35,29.29,29.31,33800.0,16.9662,16.972,16.9373,16.9489,33800.0
2010-08-23 11:50:00,29.32,29.33,29.22,29.26,69600.0,16.9547,16.9604,16.8968,16.92,69600.0
2010-08-23 12:00:00,29.28,29.38,29.27,29.33,37900.0,16.9315,16.9894,16.9257,16.9604,37900.0
2010-08-23 12:10:00,29.33,29.34,29.25,29.25,58500.0,16.9604,16.9662,16.9142,16.9142,58500.0
2010-08-23 12:20:00,29.26,29.28,29.22,29.25,53700.0,16.92,16.9315,16.8968,16.9142,53700.0
2010-08-23 12:30:00,29.26,29.27,29.2,29.22,38400.0,16.92,16.9257,16.8853,16.8968,38400.0
2010-08-23 12:40:00,29.21,29.22,29.14,29.17,55900.0,16.8911,16.8968,16.8506,16.8679,55900.0
2010-08-23 12:50:00,29.17,29.2,29.14,29.16,37300.0,16.8679,16.8853,16.8506,16.8621,37300.0
2010-08-23 13:00:00,29.16,29.22,29.12,29.17,41600.0,16.8621,16.8968,16.839,16.8679,41600.0
2010-08-23 13:10:00,29.17,29.21,29.12,29.2,113900.0,16.8679,16.8911,16.839,16.8853,113900.0
2010-08-23 13:20:00,29.21,29.25,29.21,29.25,32400.0,16.8911,16.9142,16.8911,16.9142,32400.0
2010-08-23 13:30:00,29.25,29.27,29.14,29.18,102600.0,16.9142,16.9257,16.8506,16.8737,102600.0
2010-08-23 13:40:00,29.17,29.24,29.14,29.18,89900.0,16.8679,16.9084,16.8506,16.8737,89900.0
2010-08-23 13:50:00,29.19,29.28,29.19,29.27,103800.0,16.8795,16.9315,16.8795,16.9257,103800.0
2010-08-23 14:00:00,29.26,29.32,29.19,29.29,58600.0,16.92,16.9547,16.8795,16.9373,58600.0
2010-08-23 14:10:00,29.3,29.35,29.29,29.3,68700.0,16.9431,16.972,16.9373,16.9431,68700.0
2010-08-23 14:20:00,29.29,29.31,29.23,29.23,60200.0,16.9373,16.9489,16.9026,16.9026,60200.0
2010-08-23 14:30:00,29.24,29.3,29.23,29.26,60500.0,16.9084,16.9431,16.9026,16.92,60500.0
2010-08-23 14:40:00,29.25,29.26,29.17,29.18,60900.0,16.9142,16.92,16.8679,16.8737,60900.0
2010-08-23 14:50:00,29.19,29.2,29.15,29.16,79300.0,16.8795,16.8853,16.8564,16.8621,79300.0
2010-08-23 15:00:00,29.16,29.2,29.13,29.16,99100.0,16.8621,16.8853,16.8448,16.8621,99100.0
2010-08-23 15:10:00,29.16,29.21,29.11,29.16,99500.0,16.8621,16.8911,16.8332,16.8621,99500.0
2010-08-23 15:20:00,29.16,29.18,29.07,29.08,109000.0,16.8621,16.8737,16.8101,16.8159,109000.0
2010-08-23 15:30:00,29.08,29.1,29.02,29.05,80600.0,16.8159,16.8274,16.7812,16.7985,80600.0
2010-08-23 15:40:00,29.05,29.08,28.99,29.04,242000.0,16.7985,16.8159,16.7638,16.7927,242000.0
2010-08-23 15:50:00,29.05,29.05,28.99,29.02,254100.0,16.7985,16.7985,16.7638,16.7812,254100.0
2010-08-24 09:30:00,28.53,28.61,28.38,28.55,116600.0,16.4978,16.5441,16.4111,16.5094,116600.0
2010-08-24 09:40:00,28.55,28.76,28.48,28.58,112200.0,16.5094,16.6308,16.4689,16.5267,112200.0
2010-08-24 09:50:00,28.58,28.58,28.48,28.57,79300.0,16.5267,16.5267,16.4689,16.521,79300.0
2010-08-24 10:00:00,28.57,28.57,28.33,28.41,344900.0,16.521,16.521,16.3822,16.4284,344900.0
2010-08-24 10:10:00,28.42,28.67,28.42,28.64,126600.0,16.4342,16.5788,16.4342,16.5614,126600.0
2010-08-24 10:20:00,28.63,28.7,28.56,28.59,113700.0,16.5557,16.5961,16.5152,16.5325,113700.0
2010-08-24 10:30:00,28.6,28.73,28.57,28.72,114400.0,16.5383,16.6135,16.521,16.6077,114400.0
2010-08-24 10:40:00,28.72,28.83,28.72,28.78,100200.0,16.6077,16.6713,16.6077,16.6424,100200.0
2010-08-24 10:50:00,28.78,28.85,28.71,28.83,94200.0,16.6424,16.6829,16.6019,16.6713,94200.0
2010-08-24 11:00:00,28.83,28.97,28.78,28.78,95700.0,16.6713,16.7523,16.6424,16.6424,95700.0
2010-08-24 11:10:00,28.78,28.79,28.62,28.67,102400.0,16.6424,16.6482,16.5499,16.5788,102400.0
2010-08-24 11:20:00,28.67,28.72,28.62,28.72,78400.0,16.5788,16.6077,16.5499,16.6077,78400.0
2010-08-24 11:30:00,28.72,28.85,28.69,28.8,147000.0,16.6077,16.6829,16.5904,16.654,147000.0
2010-08-24 11:40:00,28.8,28.97,28.8,28.88,59500.0,16.654,16.7523,16.654,16.7002,59500.0
2010-08-24 11:50:00,28.88,28.89,28.78,28.86,71900.0,16.7002,16.706,16.6424,16.6887,71900.0
2010-08-24 12:00:00,28.83,28.97,28.81,28.97,34300.0,16.6713,16.7523,16.6597,16.7523,34300.0
2010-08-24 12:10:00,28.96,29.02,28.86,28.86,48600.0,16.7465,16.7812,16.6887,16.6887,48600.0
2010-08-24 12:20:00,28.87,28.88,28.76,28.77,36500.0,16.6944,16.7002,16.6308,16.6366,36500.0
2010-08-24 12:30:00,28.78,28.88,28.78,28.83,47800.0,16.6424,16.7002,16.6424,16.6713,47800.0
2010-08-24 12:40:00,28.82,28.85,28.75,28.75,32100.0,16.6655,16.6829,16.625,16.625,32100.0
2010-08-24 12:50:00,28.75,28.81,28.72,28.74,37000.0,16.625,16.6597,16.6077,16.6193,37000.0
2010-08-24 13:00:00,28.74,28.75,28.65,28.69,40000.0,16.6193,16.625,16.5672,16.5904,40000.0
2010-08-24 13:10:00,28.69,28.79,28.69,28.78,31100.0,16.5904,16.6482,16.5904,16.6424,31100.0
2010-08-24 13:20:00,28.77,28.86,28.7,28.86,46300.0,16.6366,16.6887,16.5961,16.6887,46300.0
2010-08-24 13:30:00,28.86,28.86,28.77,28.82,52600.0,16.6887,16.6887,16.6366,16.6655,52600.0
2010-08-24 13:40:00,28.81,28.83,28.63,28.64,75700.0,16.6597,16.6713,16.5557,16.5614,75700.0
2010-08-24 13:50:00,28.65,28.65,28.56,28.59,43900.0,16.5672,16.5672,16.5152,16.5325,43900.0
2010-08-24 14:00:00,28.6,28.61,28.57,28.59,75800.0,16.5383,16.5441,16.521,16.5325,75800.0
2010-08-24 14:10:00,28.59,28.67,28.56,28.67,35900.0,16.5325,16.5788,16.5152,16.5788,35900.0
2010-08-24 14:20:00,28.67,28.67,28.53,28.56,87100.0,16.5788,16.5788,16.4978,16.5152,87100.0
2010-08-24 14:30:00,28.56,28.69,28.54,28.68,80000.0,16.5152,16.5904,16.5036,16.5846,80000.0
2010-08-24 14:40:00,28.69,28.69,28.58,28.63,52600.0,16.5904,16.5904,16.5267,16.5557,52600.0
2010-08-24 14:50:00,28.63,28.71,28.58,28.71,84100.0,16.5557,16.6019,16.5267,16.6019,84100.0
2010-08-24 15:00:00,28.71,28.79,28.7,28.78,63800.0,16.6019,16.6482,16.5961,16.6424,63800.0
2010-08-24 15:10:00,28.77,28.78,28.72,28.74,66100.0,16.6366,16.6424,16.6077,16.6193,66100.0
2010-08-24 15:20:00,28.74,28.84,28.71,28.77,70700.0,16.6193,16.6771,16.6019,16.6366,70700.0
2010-08-24 15:30:00,28.77,28.78,28.6,28.65,193600.0,16.6366,16.6424,16.5383,16.5672,193600.0
2010-08-24 15:40:00,28.65,28.67,28.6,28.65,200300.0,16.5672,16.5788,16.5383,16.5672,200300.0
2010-08-24 15:50:00,28.65,28.66,28.57,28.62,237400.0,16.5672,16.573,16.521,16.5499,237400.0
2010-08-25 09:30:00,28.4,28.48,28.27,28.33,141400.0,16.4227,16.4689,16.3475,16.3822,141400.0
2010-08-25 09:40:00,28.35,28.37,28.16,28.16,178500.0,16.3937,16.4053,16.2839,16.2839,178500.0
2010-08-25 09:50:00,28.16,28.19,28.02,28.09,124600.0,16.2839,16.3012,16.2029,16.2434,124600.0
2010-08-25 10:00:00,28.09,28.28,27.91,28.26,266800.0,16.2434,16.3533,16.1393,16.3417,266800.0
2010-08-25 10:10:00,28.26,28.31,28.13,28.14,48800.0,16.3417,16.3706,16.2665,16.2723,48800.0
2010-08-25 10:20:00,28.15,28.25,28.11,28.16,41700.0,16.2781,16.3359,16.255,16.2839,41700.0
2010-08-25 10:30:00,28.19,28.22,28.09,28.13,44800.0,16.3012,16.3186,16.2434,16.2665,44800.0
2010-08-25 10:40:00,28.14,28.25,28.14,28.23,43400.0,16.2723,16.3359,16.2723,16.3244,43400.0
2010-08-25 10:50:00,28.23,28.42,28.22,28.41,109600.0,16.3244,16.4342,16.3186,16.4284,109600.0
2010-08-25 11:00:00,28.42,28.54,28.38,28.43,113800.0,16.4342,16.5036,16.4111,16.44,113800.0
2010-08-25 11:10:00,28.43,28.78,28.43,28.77,182100.0,16.44,16.6424,16.44,16.6366,182100.0
2010-08-25 11:20:00,28.78,28.86,28.73,28.85,153900.0,16.6424,16.6887,16.6135,16.6829,153900.0
2010-08-25 11:30:00,28.85,28.85,28.71,28.71,51500.0,16.6829,16.6829,16.6019,16.6019,51500.0
2010-08-25 11:40:00,28.73,28.74,28.64,28.65,29100.0,16.6135,16.6193,16.5614,16.5672,29100.0
2010-08-25 11:50:00,28.65,28.71,28.63,28.64,48900.0,16.5672,16.6019,16.5557,16.5614,48900.0
2010-08-25 12:00:00,28.66,28.69,28.59,28.62,53400.0,16.573,16.5904,16.5325,16.5499,53400.0
2010-08-25 12:10:00,28.61,28.66,28.56,28.6,47200.0,16.5441,16.573,16.5152,16.5383,47200.0
2010-08-25 12:20:00,28.59,28.6,28.52,28.53,35600.0,16.5325,16.5383,16.492,16.4978,35600.0
2010-08-25 12:30:00,28.53,28.58,28.47,28.47,42500.0,16.4978,16.5267,16.4631,16.4631,42500.0
2010-08-25 12:40:00,28.47,28.49,28.44,28.49,21400.0,16.4631,16.4747,16.4458,16.4747,21400.0
2010-08-25 12:50:00,28.48,28.54,28.48,28.53,27900.0,16.4689,16.5036,16.4689,16.4978,27900.0
2010-08-25 13:00:00,28.52,28.59,28.5,28.58,19700.0,16.492,16.5325,16.4805,16.5267,19700.0
2010-08-25 13:10:00,28.59,28.61,28.53,28.59,27200.0,16.5325,16.5441,16.4978,16.5325,27200.0
2010-08-25 13:20:00,28.58,28.59,28.51,28.52,20700.0,16.5267,16.5325,16.4863,16.492,20700.0
2010-08-25 13:30:00,28.51,28.63,28.51,28.62,22200.0,16.4863,16.5557,16.4863,16.5499,22200.0
2010-08-25 13:40:00,28.62,28.71,28.6,28.69,21700.0,16.5499,16.6019,16.5383,16.5904,21700.0
2010-08-25 13:50:00,28.71,28.73,28.66,28.67,25100.0,16.6019,16.6135,16.573,16.5788,25100.0
2010-08-25 14:00:00,28.67,28.8,28.67,28.8,43900.0,16.5788,16.654,16.5788,16.654,43900.0
2010-08-25 14:10:00,28.8,28.86,28.76,28.84,61600.0,16.654,16.6887,16.6308,16.6771,61600.0
2010-08-25 14:20:00,28.83,28.83,28.77,28.78,30100.0,16.6713,16.6713,16.6366,16.6424,30100.0
2010-08-25 14:30:00,28.78,28.94,28.73,28.86,108900.0,16.6424,16.7349,16.6135,16.6887,108900.0
2010-08-25 14:40:00,28.87,28.98,28.87,28.93,54100.0,16.6944,16.758,16.6944,16.7291,54100.0
2010-08-25 14:50:00,28.95,29.03,28.88,29.01,169500.0,16.7407,16.787,16.7002,16.7754,169500.0
2010-08-25 15:00:00,29.01,29.04,28.94,28.95,90000.0,16.7754,16.7927,16.7349,16.7407,90000.0
2010-08-25 15:10:00,28.96,29.04,28.93,28.95,69100.0,16.7465,16.7927,16.7291,16.7407,69100.0
2010-08-25 15:20:00,28.95,28.95,28.89,28.89,54800.0,16.7407,16.7407,16.706,16.706,54800.0
2010-08-25 15:30:00,28.88,29.04,28.88,28.99,206300.0,16.7002,16.7927,16.7002,16.7638,206300.0
2010-08-25 15:40:00,28.98,29.11,28.95,29.04,176500.0,16.758,16.8332,16.7407,16.7927,176500.0
2010-08-25 15:50:00,29.04,29.08,28.95,29.02,425100.0,16.7927,16.8159,16.7407,16.7812,425100.0
2010-08-26 09:30:00,29.22,29.24,29.01,29.12,66700.0,16.8968,16.9084,16.7754,16.839,66700.0
2010-08-26 09:40:00,29.12,29.28,29.06,29.17,55900.0,16.839,16.9315,16.8043,16.8679,55900.0
2010-08-26 09:50:00,29.16,29.21,29.06,29.14,55100.0,16.8621,16.8911,16.8043,16.8506,55100.0
2010-08-26 10:00:00,29.13,29.28,29.12,29.27,121900.0,16.8448,16.9315,16.839,16.9257,121900.0
2010-08-26 10:10:00,29.27,29.31,29.22,29.23,72300.0,16.9257,16.9489,16.8968,16.9026,72300.0
2010-08-26 10:20:00,29.25,29.26,29.07,29.1,96200.0,16.9142,16.92,16.8101,16.8274,96200.0
2010-08-26 10:30:00,29.11,29.23,29.06,29.18,42500.0,16.8332,16.9026,16.8043,16.8737,42500.0
2010-08-26 10:40:00,29.19,29.28,29.19,29.24,45100.0,16.8795,16.9315,16.8795,16.9084,45100.0
2010-08-26 10:50:00,29.24,29.26,29.12,29.18,44500.0,16.9084,16.92,16.839,16.8737,44500.0
2010-08-26 11:00:00,29.18,29.19,28.92,28.98,90300.0,16.8737,16.8795,16.7234,16.758,90300.0
2010-08-26 11:10:00,28.98,29.05,28.93,29.02,57700.0,16.758,16.7985,16.7291,16.7812,57700.0
2010-08-26 11:20:00,29.03,29.07,29.0,29.02,31300.0,16.787,16.8101,16.7696,16.7812,31300.0
2010-08-26 11:30:00,29.03,29.09,28.98,29.03,45200.0,16.787,16.8217,16.758,16.787,45200.0
2010-08-26 11:40:00,29.03,29.05,28.97,29.0,32100.0,16.787,16.7985,16.7523,16.7696,32100.0
2010-08-26 11:50:00,29.0,29.05,28.9,29.04,50100.0,16.7696,16.7985,16.7118,16.7927,50100.0
2010-08-26 12:00:00,29.05,29.05,28.93,28.95,38600.0,16.7985,16.7985,16.7291,16.7407,38600.0
2010-08-26 12:10:00,28.95,28.95,28.83,28.88,29800.0,16.7407,16.7407,16.6713,16.7002,29800.0
2010-08-26 12:20:00,28.89,29.0,28.89,28.98,21300.0,16.706,16.7696,16.706,16.758,21300.0
2010-08-26 12:30:00,28.99,29.03,28.95,28.95,25600.0,16.7638,16.787,16.7407,16.7407,25600.0
2010-08-26 12:40:00,28.95,28.96,28.87,28.91,37900.0,16.7407,16.7465,16.6944,16.7176,37900.0
2010-08-26 12:50:00,28.92,28.93,28.81,28.89,53700.0,16.7234,16.7291,16.6597,16.706,53700.0
2010-08-26 13:00:00,28.91,28.92,28.82,28.85,29200.0,16.7176,16.7234,16.6655,16.6829,29200.0
2010-08-26 13:10:00,28.84,28.84,28.79,28.84,26900.0,16.6771,16.6771,16.6482,16.6771,26900.0
2010-08-26 13:20:00,28.85,28.9,28.84,28.89,26000.0,16.6829,16.7118,16.6771,16.706,26000.0
2010-08-26 13:30:00,28.89,28.95,28.87,28.87,31600.0,16.706,16.7407,16.6944,16.6944,31600.0
2010-08-26 13:40:00,28.88,28.92,28.85,28.85,46800.0,16.7002,16.7234,16.6829,16.6829,46800.0
2010-08-26 13:50:00,28.84,28.86,28.76,28.8,35300.0,16.6771,16.6887,16.6308,16.654,35300.0
2010-08-26 14:00:00,28.79,28.84,28.73,28.74,50900.0,16.6482,16.6771,16.6135,16.6193,50900.0
2010-08-26 14:10:00,28.73,28.73,28.63,28.63,60200.0,16.6135,16.6135,16.5557,16.5557,60200.0
2010-08-26 14:20:00,28.63,28.65,28.6,28.61,73500.0,16.5557,16.5672,16.5383,16.5441,73500.0
2010-08-26 14:30:00,28.61,28.67,28.55,28.66,53200.0,16.5441,16.5788,16.5094,16.573,53200.0
2010-08-26 14:40:00,28.66,28.66,28.55,28.56,48200.0,16.573,16.573,16.5094,16.5152,48200.0
2010-08-26 14:50:00,28.56,28.58,28.43,28.48,80300.0,16.5152,16.5267,16.44,16.4689,80300.0
2010-08-26 15:00:00,28.48,28.53,28.42,28.53,88900.0,16.4689,16.4978,16.4342,16.4978,88900.0
2010-08-26 15:10:00,28.53,28.58,28.47,28.58,71500.0,16.4978,16.5267,16.4631,16.5267,71500.0
2010-08-26 15:20:00,28.58,28.65,28.58,28.59,110400.0,16.5267,16.5672,16.5267,16.5325,110400.0
2010-08-26 15:30:00,28.59,28.66,28.54,28.65,106600.0,16.5325,16.573,16.5036,16.5672,106600.0
2010-08-26 15:40:00,28.64,28.74,28.63,28.71,105500.0,16.5614,16.6193,16.5557,16.6019,105500.0
2010-08-26 15:50:00,28.71,28.72,28.59,28.6,204400.0,16.6019,16.6077,16.5325,16.5383,204400.0
2010-08-27 09:30:00,29.06,29.06,28.68,28.7,53500.0,16.8043,16.8043,16.5846,16.5961,53500.0
2010-08-27 09:40:00,28.7,28.76,28.59,28.61,36100.0,16.5961,16.6308,16.5325,16.5441,36100.0
2010-08-27 09:50:00,28.6,28.75,28.16,28.23,185500.0,16.5383,16.625,16.2839,16.3244,185500.0
2010-08-27 10:00:00,28.23,28.32,27.85,27.9,400400.0,16.3244,16.3764,16.1046,16.1335,400400.0
2010-08-27 10:10:00,27.9,28.39,27.85,28.33,277900.0,16.1335,16.4169,16.1046,16.3822,277900.0
2010-08-27 10:20:00,28.35,28.84,28.27,28.71,257600.0,16.3937,16.6771,16.3475,16.6019,257600.0
2010-08-27 10:30:00,28.72,28.82,28.64,28.71,129300.0,16.6077,16.6655,16.5614,16.6019,129300.0
2010-08-27 10:40:00,28.72,28.83,28.7,28.75,139900.0,16.6077,16.6713,16.5961,16.625,139900.0
2010-08-27 10:50:00,28.74,28.85,28.64,28.7,97500.0,16.6193,16.6829,16.5614,16.5961,97500.0
2010-08-27 11:00:00,28.7,28.97,28.67,28.91,82200.0,16.5961,16.7523,16.5788,16.7176,82200.0
2010-08-27 11:10:00,28.91,29.15,28.91,29.07,119800.0,16.7176,16.8564,16.7176,16.8101,119800.0
2010-08-27 11:20:00,29.06,29.19,29.05,29.14,66200.0,16.8043,16.8795,16.7985,16.8506,66200.0
2010-08-27 11:30:00,29.15,29.18,29.09,29.09,59100.0,16.8564,16.8737,16.8217,16.8217,59100.0
2010-08-27 11:40:00,29.09,29.16,29.02,29.15,48700.0,16.8217,16.8621,16.7812,16.8564,48700.0
2010-08-27 11:50:00,29.15,29.17,29.01,29.05,39500.0,16.8564,16.8679,16.7754,16.7985,39500.0
2010-08-27 12:00:00,29.06,29.17,29.03,29.13,33500.0,16.8043,16.8679,16.787,16.8448,33500.0
2010-08-27 12:10:00,29.12,29.2,29.08,29.2,35100.0,16.839,16.8853,16.8159,16.8853,35100.0
2010-08-27 12:20:00,29.2,29.22,29.14,29.16,38700.0,16.8853,16.8968,16.8506,16.8621,38700.0
2010-08-27 12:30:00,29.17,29.2,29.1,29.11,28800.0,16.8679,16.8853,16.8274,16.8332,28800.0
2010-08-27 12:40:00,29.1,29.1,28.97,28.98,61400.0,16.8274,16.8274,16.7523,16.758,61400.0
2010-08-27 12:50:00,28.99,29.02,28.85,28.87,46700.0,16.7638,16.7812,16.6829,16.6944,46700.0
2010-08-27 13:00:00,28.88,28.91,28.83,28.86,66300.0,16.7002,16.7176,16.6713,16.6887,66300.0
2010-08-27 13:10:00,28.88,28.89,28.73,28.73,24000.0,16.7002,16.706,16.6135,16.6135,24000.0
2010-08-27 13:20:00,28.73,28.94,28.73,28.94,40500.0,16.6135,16.7349,16.6135,16.7349,40500.0
2010-08-27 13:30:00,28.95,29.05,28.94,28.97,43900.0,16.7407,16.7985,16.7349,16.7523,43900.0
2010-08-27 13:40:00,28.98,29.0,28.94,28.94,24200.0,16.758,16.7696,16.7349,16.7349,24200.0
2010-08-27 13:50:00,28.94,29.09,28.93,29.06,45900.0,16.7349,16.8217,16.7291,16.8043,45900.0
2010-08-27 14:00:00,29.08,29.15,29.02,29.12,89000.0,16.8159,16.8564,16.7812,16.839,89000.0
2010-08-27 14:10:00,29.13,29.18,29.08,29.14,80900.0,16.8448,16.8737,16.8159,16.8506,80900.0
2010-08-27 14:20:00,29.14,29.2,29.11,29.16,57300.0,16.8506,16.8853,16.8332,16.8621,57300.0
2010-08-27 14:30:00,29.16,29.2,29.15,29.19,103700.0,16.8621,16.8853,16.8564,16.8795,103700.0
2010-08-27 14:40:00,29.2,29.21,29.12,29.13,82700.0,16.8853,16.8911,16.839,16.8448,82700.0
2010-08-27 14:50:00,29.13,29.15,29.08,29.11,89500.0,16.8448,16.8564,16.8159,16.8332,89500.0
2010-08-27 15:00:00,29.11,29.11,29.04,29.09,61200.0,16.8332,16.8332,16.7927,16.8217,61200.0
2010-08-27 15:10:00,29.1,29.12,29.01,29.03,136400.0,16.8274,16.839,16.7754,16.787,136400.0
2010-08-27 15:20:00,29.03,29.18,29.03,29.17,53100.0,16.787,16.8737,16.787,16.8679,53100.0
2010-08-27 15:30:00,29.16,29.17,29.06,29.08,67300.0,16.8621,16.8679,16.8043,16.8159,67300.0
2010-08-27 15:40:00,29.08,29.15,29.06,29.12,111300.0,16.8159,16.8564,16.8043,16.839,111300.0
2010-08-27 15:50:00,29.13,29.15,29.08,29.12,239600.0,16.8448,16.8564,16.8159,16.839,239600.0
2010-08-30 09:30:00,28.92,29.16,28.91,28.99,48600.0,16.7234,16.8621,16.7176,16.7638,48600.0
2010-08-30 09:40:00,28.98,29.13,28.9,28.99,58100.0,16.758,16.8448,16.7118,16.7638,58100.0
2010-08-30 09:50:00,28.99,29.11,28.91,29.11,31400.0,16.7638,16.8332,16.7176,16.8332,31400.0
2010-08-30 10:00:00,29.13,29.24,29.04,29.15,57100.0,16.8448,16.9084,16.7927,16.8564,57100.0
2010-08-30 10:10:00,29.14,29.14,28.9,28.95,92300.0,16.8506,16.8506,16.7118,16.7407,92300.0
2010-08-30 10:20:00,28.94,28.97,28.87,28.88,98800.0,16.7349,16.7523,16.6944,16.7002,98800.0
2010-08-30 10:30:00,28.87,28.94,28.82,28.85,51200.0,16.6944,16.7349,16.6655,16.6829,51200.0
2010-08-30 10:40:00,28.84,28.84,28.74,28.83,54500.0,16.6771,16.6771,16.6193,16.6713,54500.0
2010-08-30 10:50:00,28.83,28.98,28.83,28.95,44600.0,16.6713,16.758,16.6713,16.7407,44600.0
2010-08-30 11:00:00,28.95,28.96,28.83,28.91,25300.0,16.7407,16.7465,16.6713,16.7176,25300.0
2010-08-30 11:10:00,28.93,28.94,28.86,28.91,33400.0,16.7291,16.7349,16.6887,16.7176,33400.0
2010-08-30 11:20:00,28.89,28.9,28.82,28.87,33000.0,16.706,16.7118,16.6655,16.6944,33000.0
2010-08-30 11:30:00,28.87,28.87,28.74,28.74,19700.0,16.6944,16.6944,16.6193,16.6193,19700.0
2010-08-30 11:40:00,28.75,28.78,28.67,28.73,36800.0,16.625,16.6424,16.5788,16.6135,36800.0
2010-08-30 11:50:00,28.73,28.74,28.63,28.67,25600.0,16.6135,16.6193,16.5557,16.5788,25600.0
2010-08-30 12:00:00,28.68,28.69,28.54,28.58,45300.0,16.5846,16.5904,16.5036,16.5267,45300.0
2010-08-30 12:10:00,28.57,28.6,28.56,28.59,40100.0,16.521,16.5383,16.5152,16.5325,40100.0
2010-08-30 12:20:00,28.6,28.6,28.57,28.58,25400.0,16.5383,16.5383,16.521,16.5267,25400.0
2010-08-30 12:30:00,28.58,28.66,28.57,28.66,23100.0,16.5267,16.573,16.521,16.573,23100.0
2010-08-30 12:40:00,28.65,28.74,28.65,28.71,31900.0,16.5672,16.6193,16.5672,16.6019,31900.0
2010-08-30 12:50:00,28.71,28.73,28.63,28.65,20500.0,16.6019,16.6135,16.5557,16.5672,20500.0
2010-08-30 13:00:00,28.65,28.68,28.63,28.67,18000.0,16.5672,16.5846,16.5557,16.5788,18000.0
2010-08-30 13:10:00,28.67,28.72,28.63,28.67,18200.0,16.5788,16.6077,16.5557,16.5788,18200.0
2010-08-30 13:20:00,28.67,28.67,28.55,28.56,36300.0,16.5788,16.5788,16.5094,16.5152,36300.0
2010-08-30 13:30:00,28.56,28.58,28.53,28.53,24600.0,16.5152,16.5267,16.4978,16.4978,24600.0
2010-08-30 13:40:00,28.53,28.61,28.53,28.59,21000.0,16.4978,16.5441,16.4978,16.5325,21000.0
2010-08-30 13:50:00,28.59,28.59,28.52,28.54,27800.0,16.5325,16.5325,16.492,16.5036,27800.0
2010-08-30 14:00:00,28.54,28.62,28.5,28.53,62500.0,16.5036,16.5499,16.4805,16.4978,62500.0
2010-08-30 14:10:00,28.53,28.53,28.48,28.49,20500.0,16.4978,16.4978,16.4689,16.4747,20500.0
2010-08-30 14:20:00,28.5,28.59,28.48,28.59,20500.0,16.4805,16.5325,16.4689,16.5325,20500.0
2010-08-30 14:30:00,28.58,28.63,28.54,28.55,29500.0,16.5267,16.5557,16.5036,16.5094,29500.0
2010-08-30 14:40:00,28.54,28.6,28.53,28.54,17600.0,16.5036,16.5383,16.4978,16.5036,17600.0
2010-08-30 14:50:00,28.54,28.61,28.52,28.57,19200.0,16.5036,16.5441,16.492,16.521,19200.0
2010-08-30 15:00:00,28.58,28.61,28.5,28.5,31900.0,16.5267,16.5441,16.4805,16.4805,31900.0
2010-08-30 15:10:00,28.51,28.55,28.43,28.47,48600.0,16.4863,16.5094,16.44,16.4631,48600.0
2010-08-30 15:20:00,28.46,28.53,28.44,28.51,102900.0,16.4574,16.4978,16.4458,16.4863,102900.0
2010-08-30 15:30:00,28.51,28.52,28.46,28.52,68800.0,16.4863,16.492,16.4574,16.492,68800.0
2010-08-30 15:40:00,28.52,28.53,28.44,28.48,94000.0,16.492,16.4978,16.4458,16.4689,94000.0
2010-08-30 15:50:00,28.48,28.49,28.41,28.41,218900.0,16.4689,16.4747,16.4284,16.4284,218900.0
2010-08-31 09:30:00,28.19,28.22,28.01,28.14,92600.0,16.3012,16.3186,16.1971,16.2723,92600.0
2010-08-31 09:40:00,28.11,28.19,27.96,28.15,97100.0,16.255,16.3012,16.1682,16.2781,97100.0
2010-08-31 09:50:00,28.17,28.35,28.15,28.24,89500.0,16.2897,16.3937,16.2781,16.3301,89500.0
2010-08-31 10:00:00,28.24,28.52,28.24,28.5,170100.0,16.3301,16.492,16.3301,16.4805,170100.0
2010-08-31 10:10:00,28.5,28.6,28.37,28.37,109600.0,16.4805,16.5383,16.4053,16.4053,109600.0
2010-08-31 10:20:00,28.37,28.44,28.35,28.42,53900.0,16.4053,16.4458,16.3937,16.4342,53900.0
2010-08-31 10:30:00,28.42,28.49,28.27,28.29,93100.0,16.4342,16.4747,16.3475,16.359,93100.0
2010-08-31 10:40:00,28.28,28.34,28.25,28.32,55500.0,16.3533,16.388,16.3359,16.3764,55500.0
2010-08-31 10:50:00,28.33,28.4,28.3,28.36,67800.0,16.3822,16.4227,16.3648,16.3995,67800.0
2010-08-31 11:00:00,28.36,28.4,28.21,28.21,54800.0,16.3995,16.4227,16.3128,16.3128,54800.0
2010-08-31 11:10:00,28.21,28.27,28.15,28.2,44100.0,16.3128,16.3475,16.2781,16.307,44100.0
2010-08-31 11:20:00,28.19,28.33,28.17,28.24,48600.0,16.3012,16.3822,16.2897,16.3301,48600.0
2010-08-31 11:30:00,28.24,28.4,28.22,28.33,45500.0,16.3301,16.4227,16.3186,16.3822,45500.0
2010-08-31 11:40:00,28.34,28.37,28.27,28.3,21700.0,16.388,16.4053,16.3475,16.3648,21700.0
2010-08-31 11:50:00,28.3,28.41,28.3,28.36,32400.0,16.3648,16.4284,16.3648,16.3995,32400.0
2010-08-31 12:00:00,28.36,28.38,28.29,28.29,21000.0,16.3995,16.4111,16.359,16.359,21000.0
2010-08-31 12:10:00,28.28,28.32,28.25,28.31,20500.0,16.3533,16.3764,16.3359,16.3706,20500.0
2010-08-31 12:20:00,28.31,28.32,28.27,28.28,28100.0,16.3706,16.3764,16.3475,16.3533,28100.0
2010-08-31 12:30:00,28.28,28.36,28.26,28.33,24200.0,16.3533,16.3995,16.3417,16.3822,24200.0
2010-08-31 12:40:00,28.33,28.33,28.22,28.24,65100.0,16.3822,16.3822,16.3186,16.3301,65100.0
2010-08-31 12:50:00,28.25,28.26,28.13,28.13,36000.0,16.3359,16.3417,16.2665,16.2665,36000.0
2010-08-31 13:00:00,28.12,28.25,28.1,28.24,53000.0,16.2607,16.3359,16.2492,16.3301,53000.0
2010-08-31 13:10:00,28.24,28.32,28.23,28.27,17200.0,16.3301,16.3764,16.3244,16.3475,17200.0
2010-08-31 13:20:00,28.27,28.36,28.26,28.34,41100.0,16.3475,16.3995,16.3417,16.388,41100.0
2010-08-31 13:30:00,28.34,28.4,28.3,28.37,29400.0,16.388,16.4227,16.3648,16.4053,29400.0
2010-08-31 13:40:00,28.37,28.38,28.29,28.3,17100.0,16.4053,16.4111,16.359,16.3648,17100.0
2010-08-31 13:50:00,28.3,28.31,28.25,28.26,20900.0,16.3648,16.3706,16.3359,16.3417,20900.0
2010-08-31 14:00:00,28.26,28.37,28.19,28.31,69900.0,16.3417,16.4053,16.3012,16.3706,69900.0
2010-08-31 14:10:00,28.32,28.34,28.14,28.14,52900.0,16.3764,16.388,16.2723,16.2723,52900.0
2010-08-31 14:20:00,28.15,28.18,28.1,28.14,37300.0,16.2781,16.2954,16.2492,16.2723,37300.0
2010-08-31 14:30:00,28.14,28.14,27.94,27.94,128800.0,16.2723,16.2723,16.1567,16.1567,128800.0
2010-08-31 14:40:00,27.94,27.96,27.81,27.82,157600.0,16.1567,16.1682,16.0815,16.0873,157600.0
2010-08-31 14:50:00,27.82,27.9,27.82,27.87,125200.0,16.0873,16.1335,16.0873,16.1162,125200.0
2010-08-31 15:00:00,27.86,27.95,27.82,27.84,150000.0,16.1104,16.1624,16.0873,16.0988,150000.0
2010-08-31 15:10:00,27.83,27.85,27.75,27.79,163100.0,16.093,16.1046,16.0468,16.0699,163100.0
2010-08-31 15:20:00,27.79,27.84,27.76,27.82,126400.0,16.0699,16.0988,16.0526,16.0873,126400.0
2010-08-31 15:30:00,27.82,27.92,27.8,27.82,162000.0,16.0873,16.1451,16.0757,16.0873,162000.0
2010-08-31 15:40:00,27.83,28.01,27.81,27.97,217500.0,16.093,16.1971,16.0815,16.174,217500.0
2010-08-31 15:50:00,27.97,28.03,27.96,28.01,457700.0,16.174,16.2087,16.1682,16.1971,457700.0
2010-09-01 09:30:00,28.59,28.76,28.53,28.6,110100.0,16.5325,16.6308,16.4978,16.5383,110100.0
2010-09-01 09:40:00,28.6,28.66,28.43,28.47,91200.0,16.5383,16.573,16.44,16.4631,91200.0
2010-09-01 09:50:00,28.47,28.72,28.46,28.71,183900.0,16.4631,16.6077,16.4574,16.6019,183900.0
2010-09-01 10:00:00,28.7,29.22,28.69,29.0,360100.0,16.5961,16.8968,16.5904,16.7696,360100.0
2010-09-01 10:10:00,29.0,29.12,29.0,29.02,93800.0,16.7696,16.839,16.7696,16.7812,93800.0
2010-09-01 10:20:00,29.03,29.2,29.02,29.2,117800.0,16.787,16.8853,16.7812,16.8853,117800.0
2010-09-01 10:30:00,29.2,29.28,29.18,29.24,166200.0,16.8853,16.9315,16.8737,16.9084,166200.0
2010-09-01 10:40:00,29.25,29.29,29.2,29.2,125900.0,16.9142,16.9373,16.8853,16.8853,125900.0
2010-09-01 10:50:00,29.19,29.32,29.17,29.17,101900.0,16.8795,16.9547,16.8679,16.8679,101900.0
2010-09-01 11:00:00,29.17,29.26,29.1,29.1,68400.0,16.8679,16.92,16.8274,16.8274,68400.0
2010-09-01 11:10:00,29.1,29.25,29.1,29.17,94400.0,16.8274,16.9142,16.8274,16.8679,94400.0
2010-09-01 11:20:00,29.17,29.22,29.14,29.18,61400.0,16.8679,16.8968,16.8506,16.8737,61400.0
2010-09-01 11:30:00,29.19,29.26,29.17,29.18,35200.0,16.8795,16.92,16.8679,16.8737,35200.0
2010-09-01 11:40:00,29.19,29.21,29.09,29.13,25900.0,16.8795,16.8911,16.8217,16.8448,25900.0
2010-09-01 11:50:00,29.13,29.2,29.08,29.09,34600.0,16.8448,16.8853,16.8159,16.8217,34600.0
2010-09-01 12:00:00,29.09,29.1,29.01,29.02,28100.0,16.8217,16.8274,16.7754,16.7812,28100.0
2010-09-01 12:10:00,29.02,29.03,28.96,29.0,36000.0,16.7812,16.787,16.7465,16.7696,36000.0
2010-09-01 12:20:00,29.0,29.01,28.92,28.94,36000.0,16.7696,16.7754,16.7234,16.7349,36000.0
2010-09-01 12:30:00,28.94,28.95,28.91,28.92,41300.0,16.7349,16.7407,16.7176,16.7234,41300.0
2010-09-01 12:40:00,28.92,28.98,28.91,28.97,42900.0,16.7234,16.758,16.7176,16.7523,42900.0
2010-09-01 12:50:00,28.97,29.05,28.96,29.04,40300.0,16.7523,16.7985,16.7465,16.7927,40300.0
2010-09-01 13:00:00,29.05,29.1,29.02,29.09,35100.0,16.7985,16.8274,16.7812,16.8217,35100.0
2010-09-01 13:10:00,29.09,29.12,29.08,29.1,16100.0,16.8217,16.839,16.8159,16.8274,16100.0
2010-09-01 13:20:00,29.11,29.14,29.07,29.09,38600.0,16.8332,16.8506,16.8101,16.8217,38600.0
2010-09-01 13:30:00,29.1,29.12,29.08,29.09,33100.0,16.8274,16.839,16.8159,16.8217,33100.0
2010-09-01 13:40:00,29.1,29.1,29.04,29.09,40300.0,16.8274,16.8274,16.7927,16.8217,40300.0
2010-09-01 13:50:00,29.1,29.1,29.02,29.05,29500.0,16.8274,16.8274,16.7812,16.7985,29500.0
2010-09-01 14:00:00,29.04,29.06,28.98,29.01,42100.0,16.7927,16.8043,16.758,16.7754,42100.0
2010-09-01 14:10:00,29.01,29.01,28.91,28.92,43700.0,16.7754,16.7754,16.7176,16.7234,43700.0
2010-09-01 14:20:00,28.92,28.95,28.88,28.91,56200.0,16.7234,16.7407,16.7002,16.7176,56200.0
2010-09-01 14:30:00,28.92,28.93,28.84,28.85,78400.0,16.7234,16.7291,16.6771,16.6829,78400.0
2010-09-01 14:40:00,28.85,28.87,28.81,28.85,63100.0,16.6829,16.6944,16.6597,16.6829,63100.0
2010-09-01 14:50:00,28.85,28.88,28.83,28.85,40900.0,16.6829,16.7002,16.6713,16.6829,40900.0
2010-09-01 15:00:00,28.86,28.97,28.82,28.92,73300.0,16.6887,16.7523,16.6655,16.7234,73300.0
2010-09-01 15:10:00,28.93,28.97,28.91,28.93,35600.0,16.7291,16.7523,16.7176,16.7291,35600.0
2010-09-01 15:20:00,28.93,28.95,28.85,28.92,57200.0,16.7291,16.7407,16.6829,16.7234,57200.0
2010-09-01 15:30:00,28.91,28.99,28.9,28.97,86100.0,16.7176,16.7638,16.7118,16.7523,86100.0
2010-09-01 15:40:00,28.97,29.05,28.96,28.99,125600.0,16.7523,16.7985,16.7465,16.7638,125600.0
2010-09-01 15:50:00,28.99,29.02,28.96,28.97,212000.0,16.7638,16.7812,16.7465,16.7523,212000.0
2010-09-02 09:30:00,28.97,29.1,28.88,29.08,62700.0,16.7523,16.8274,16.7002,16.8159,62700.0
2010-09-02 09:40:00,29.07,29.23,28.93,29.23,85200.0,16.8101,16.9026,16.7291,16.9026,85200.0
2010-09-02 09:50:00,29.24,29.4,29.23,29.37,97600.0,16.9084,17.0009,16.9026,16.9836,97600.0
2010-09-02 10:00:00,29.36,29.49,29.18,29.36,123300.0,16.9778,17.053,16.8737,16.9778,123300.0
2010-09-02 10:10:00,29.36,29.45,29.32,29.33,57600.0,16.9778,17.0298,16.9547,16.9604,57600.0
2010-09-02 10:20:00,29.31,29.45,29.29,29.44,47900.0,16.9489,17.0298,16.9373,17.0241,47900.0
2010-09-02 10:30:00,29.45,29.46,29.28,29.42,58800.0,17.0298,17.0356,16.9315,17.0125,58800.0
2010-09-02 10:40:00,29.43,29.54,29.43,29.54,62900.0,17.0183,17.0819,17.0183,17.0819,62900.0
2010-09-02 10:50:00,29.54,29.57,29.5,29.56,58200.0,17.0819,17.0992,17.0587,17.0934,58200.0
2010-09-02 11:00:00,29.57,29.63,29.56,29.56,62100.0,17.0992,17.1339,17.0934,17.0934,62100.0
2010-09-02 11:10:00,29.56,29.57,29.5,29.51,43800.0,17.0934,17.0992,17.0587,17.0645,43800.0
2010-09-02 11:20:00,29.51,29.52,29.44,29.47,62800.0,17.0645,17.0703,17.0241,17.0414,62800.0
2010-09-02 11:30:00,29.47,29.53,29.47,29.51,45000.0,17.0414,17.0761,17.0414,17.0645,45000.0
2010-09-02 11:40:00,29.52,29.63,29.52,29.61,39800.0,17.0703,17.1339,17.0703,17.1224,39800.0
2010-09-02 11:50:00,29.62,29.71,29.61,29.62,49400.0,17.1281,17.1802,17.1224,17.1281,49400.0
2010-09-02 12:00:00,29.62,29.65,29.58,29.63,51100.0,17.1281,17.1455,17.105,17.1339,51100.0
2010-09-02 12:10:00,29.64,29.71,29.6,29.62,34100.0,17.1397,17.1802,17.1166,17.1281,34100.0
2010-09-02 12:20:00,29.62,29.65,29.56,29.59,27500.0,17.1281,17.1455,17.0934,17.1108,27500.0
2010-09-02 12:30:00,29.58,29.6,29.55,29.57,25700.0,17.105,17.1166,17.0877,17.0992,25700.0
2010-09-02 12:40:00,29.56,29.59,29.47,29.52,50200.0,17.0934,17.1108,17.0414,17.0703,50200.0
2010-09-02 12:50:00,29.52,29.52,29.4,29.42,73700.0,17.0703,17.0703,17.0009,17.0125,73700.0
2010-09-02 13:00:00,29.43,29.48,29.41,29.44,31600.0,17.0183,17.0472,17.0067,17.0241,31600.0
2010-09-02 13:10:00,29.44,29.46,29.38,29.45,61500.0,17.0241,17.0356,16.9894,17.0298,61500.0
2010-09-02 13:20:00,29.46,29.48,29.42,29.44,36700.0,17.0356,17.0472,17.0125,17.0241,36700.0
2010-09-02 13:30:00,29.44,29.56,29.43,29.55,62800.0,17.0241,17.0934,17.0183,17.0877,62800.0
2010-09-02 13:40:00,29.55,29.58,29.55,29.55,38000.0,17.0877,17.105,17.0877,17.0877,38000.0
2010-09-02 13:50:00,29.56,29.62,29.54,29.62,123600.0,17.0934,17.1281,17.0819,17.1281,123600.0
2010-09-02 14:00:00,29.61,29.68,29.6,29.67,62800.0,17.1224,17.1628,17.1166,17.1571,62800.0
2010-09-02 14:10:00,29.68,29.74,29.67,29.72,69800.0,17.1628,17.1975,17.1571,17.186,69800.0
2010-09-02 14:20:00,29.71,29.74,29.57,29.57,79400.0,17.1802,17.1975,17.0992,17.0992,79400.0
2010-09-02 14:30:00,29.58,29.62,29.56,29.6,39200.0,17.105,17.1281,17.0934,17.1166,39200.0
2010-09-02 14:40:00,29.6,29.62,29.56,29.61,71200.0,17.1166,17.1281,17.0934,17.1224,71200.0
2010-09-02 14:50:00,29.61,29.69,29.6,29.69,75500.0,17.1224,17.1686,17.1166,17.1686,75500.0
2010-09-02 15:00:00,29.68,29.7,29.63,29.69,92500.0,17.1628,17.1744,17.1339,17.1686,92500.0
2010-09-02 15:10:00,29.7,29.73,29.65,29.66,86000.0,17.1744,17.1917,17.1455,17.1513,86000.0
2010-09-02 15:20:00,29.67,29.74,29.67,29.73,85600.0,17.1571,17.1975,17.1571,17.1917,85600.0
2010-09-02 15:30:00,29.73,29.79,29.71,29.75,183600.0,17.1917,17.2264,17.1802,17.2033,183600.0
2010-09-02 15:40:00,29.75,29.8,29.49,29.76,168300.0,17.2033,17.2322,17.053,17.2091,168300.0
2010-09-02 15:50:00,29.76,29.79,29.5,29.77,427200.0,17.2091,17.2264,17.0587,17.2149,427200.0
2010-09-03 09:30:00,30.29,30.4,30.25,30.38,77500.0,17.5156,17.5792,17.4924,17.5676,77500.0
2010-09-03 09:40:00,30.39,30.46,30.18,30.18,124200.0,17.5734,17.6139,17.452,17.452,124200.0
2010-09-03 09:50:00,30.18,30.3,30.15,30.29,53300.0,17.452,17.5214,17.4346,17.5156,53300.0
2010-09-03 10:00:00,30.29,30.29,29.97,29.97,99100.0,17.5156,17.5156,17.3305,17.3305,99100.0
2010-09-03 10:10:00,29.97,30.02,29.81,29.85,116100.0,17.3305,17.3594,17.238,17.2611,116100.0
2010-09-03 10:20:00,29.86,29.96,29.81,29.84,64200.0,17.2669,17.3247,17.238,17.2554,64200.0
2010-09-03 10:30:00,29.85,29.85,29.62,29.78,126100.0,17.2611,17.2611,17.1281,17.2207,126100.0
2010-09-03 10:40:00,29.78,29.91,29.76,29.88,41600.0,17.2207,17.2958,17.2091,17.2785,41600.0
2010-09-03 10:50:00,29.87,29.88,29.81,29.87,39900.0,17.2727,17.2785,17.238,17.2727,39900.0
2010-09-03 11:00:00,29.85,29.91,29.8,29.91,41700.0,17.2611,17.2958,17.2322,17.2958,41700.0
2010-09-03 11:10:00,29.91,30.08,29.88,30.06,62300.0,17.2958,17.3941,17.2785,17.3826,62300.0
2010-09-03 11:20:00,30.06,30.1,29.99,30.06,42700.0,17.3826,17.4057,17.3421,17.3826,42700.0
2010-09-03 11:30:00,30.05,30.08,29.99,30.04,24500.0,17.3768,17.3941,17.3421,17.371,24500.0
2010-09-03 11:40:00,30.05,30.09,30.05,30.08,25000.0,17.3768,17.3999,17.3768,17.3941,25000.0
2010-09-03 11:50:00,30.07,30.17,30.05,30.11,34200.0,17.3884,17.4462,17.3768,17.4115,34200.0
2010-09-03 12:00:00,30.11,30.16,30.09,30.15,29600.0,17.4115,17.4404,17.3999,17.4346,29600.0
2010-09-03 12:10:00,30.14,30.16,30.09,30.11,14600.0,17.4288,17.4404,17.3999,17.4115,14600.0
2010-09-03 12:20:00,30.1,30.12,30.06,30.08,22600.0,17.4057,17.4173,17.3826,17.3941,22600.0
2010-09-03 12:30:00,30.08,30.18,30.07,30.13,44800.0,17.3941,17.452,17.3884,17.4231,44800.0
2010-09-03 12:40:00,30.12,30.15,30.11,30.13,15900.0,17.4173,17.4346,17.4115,17.4231,15900.0
2010-09-03 12:50:00,30.14,30.27,30.14,30.24,42700.0,17.4288,17.504,17.4288,17.4867,42700.0
2010-09-03 13:00:00,30.24,30.32,30.24,30.32,33600.0,17.4867,17.5329,17.4867,17.5329,33600.0
2010-09-03 13:10:00,30.31,30.32,30.28,30.3,22300.0,17.5271,17.5329,17.5098,17.5214,22300.0
2010-09-03 13:20:00,30.31,30.32,30.25,30.27,34100.0,17.5271,17.5329,17.4924,17.504,34100.0
2010-09-03 13:30:00,30.28,30.33,30.24,30.32,36700.0,17.5098,17.5387,17.4867,17.5329,36700.0
2010-09-03 13:40:00,30.33,30.35,30.31,30.33,30200.0,17.5387,17.5503,17.5271,17.5387,30200.0
2010-09-03 13:50:00,30.33,30.34,30.31,30.33,94100.0,17.5387,17.5445,17.5271,17.5387,94100.0
2010-09-03 14:00:00,30.34,30.34,30.27,30.27,33900.0,17.5445,17.5445,17.504,17.504,33900.0
2010-09-03 14:10:00,30.26,30.3,30.23,30.3,32400.0,17.4982,17.5214,17.4809,17.5214,32400.0
2010-09-03 14:20:00,30.31,30.37,30.3,30.33,44300.0,17.5271,17.5618,17.5214,17.5387,44300.0
2010-09-03 14:30:00,30.32,30.37,30.31,30.31,43900.0,17.5329,17.5618,17.5271,17.5271,43900.0
2010-09-03 14:40:00,30.3,30.32,30.2,30.2,25500.0,17.5214,17.5329,17.4635,17.4635,25500.0
2010-09-03 14:50:00,30.2,30.25,30.19,30.22,46400.0,17.4635,17.4924,17.4577,17.4751,46400.0
2010-09-03 15:00:00,30.21,30.23,30.18,30.19,48100.0,17.4693,17.4809,17.452,17.4577,48100.0
2010-09-03 15:10:00,30.19,30.27,30.19,30.27,43100.0,17.4577,17.504,17.4577,17.504,43100.0
2010-09-03 15:20:00,30.26,30.29,30.26,30.28,57500.0,17.4982,17.5156,17.4982,17.5098,57500.0
2010-09-03 15:30:00,30.29,30.32,30.2,30.23,64900.0,17.5156,17.5329,17.4635,17.4809,64900.0
2010-09-03 15:40:00,30.22,30.35,30.22,30.33,96600.0,17.4751,17.5503,17.4751,17.5387,96600.0
2010-09-03 15:50:00,30.33,30.34,30.28,30.34,152500.0,17.5387,17.5445,17.5098,17.5445,152500.0
2010-09-07 09:30:00,29.64,29.85,29.19,29.25,225500.0,17.1397,17.2611,16.8795,16.9142,225500.0
2010-09-07 09:40:00,29.25,29.63,29.23,29.33,169200.0,16.9142,17.1339,16.9026,16.9604,169200.0
2010-09-07 09:50:00,29.33,29.35,29.12,29.14,143200.0,16.9604,16.972,16.839,16.8506,143200.0
2010-09-07 10:00:00,29.13,29.33,29.09,29.29,164200.0,16.8448,16.9604,16.8217,16.9373,164200.0
2010-09-07 10:10:00,29.29,29.3,29.17,29.21,116400.0,16.9373,16.9431,16.8679,16.8911,116400.0
2010-09-07 10:20:00,29.19,29.22,29.11,29.2,90900.0,16.8795,16.8968,16.8332,16.8853,90900.0
2010-09-07 10:30:00,29.19,29.19,29.01,29.04,165000.0,16.8795,16.8795,16.7754,16.7927,165000.0
2010-09-07 10:40:00,29.04,29.19,29.04,29.1,100800.0,16.7927,16.8795,16.7927,16.8274,100800.0
2010-09-07 10:50:00,29.1,29.12,28.96,29.0,86600.0,16.8274,16.839,16.7465,16.7696,86600.0
2010-09-07 11:00:00,29.01,29.04,28.9,28.92,113000.0,16.7754,16.7927,16.7118,16.7234,113000.0
2010-09-07 11:10:00,28.92,28.94,28.83,28.86,118400.0,16.7234,16.7349,16.6713,16.6887,118400.0
2010-09-07 11:20:00,28.87,28.89,28.78,28.84,115200.0,16.6944,16.706,16.6424,16.6771,115200.0
2010-09-07 11:30:00,28.85,28.88,28.76,28.78,88800.0,16.6829,16.7002,16.6308,16.6424,88800.0
2010-09-07 11:40:00,28.79,28.8,28.75,28.76,48900.0,16.6482,16.654,16.625,16.6308,48900.0
2010-09-07 11:50:00,28.76,28.76,28.66,28.76,90300.0,16.6308,16.6308,16.573,16.6308,90300.0
2010-09-07 12:00:00,28.76,28.76,28.69,28.76,62800.0,16.6308,16.6308,16.5904,16.6308,62800.0
2010-09-07 12:10:00,28.75,28.76,28.67,28.68,115600.0,16.625,16.6308,16.5788,16.5846,115600.0
2010-09-07 12:20:00,28.68,28.71,28.62,28.65,54100.0,16.5846,16.6019,16.5499,16.5672,54100.0
2010-09-07 12:30:00,28.65,28.69,28.59,28.66,78200.0,16.5672,16.5904,16.5325,16.573,78200.0
2010-09-07 12:40:00,28.66,28.76,28.66,28.74,47200.0,16.573,16.6308,16.573,16.6193,47200.0
2010-09-07 12:50:00,28.74,28.74,28.67,28.71,72000.0,16.6193,16.6193,16.5788,16.6019,72000.0
2010-09-07 13:00:00,28.72,28.72,28.61,28.64,40300.0,16.6077,16.6077,16.5441,16.5614,40300.0
2010-09-07 13:10:00,28.64,28.73,28.64,28.7,44600.0,16.5614,16.6135,16.5614,16.5961,44600.0
2010-09-07 13:20:00,28.7,28.7,28.6,28.6,51100.0,16.5961,16.5961,16.5383,16.5383,51100.0
2010-09-07 13:30:00,28.6,28.66,28.53,28.54,80900.0,16.5383,16.573,16.4978,16.5036,80900.0
2010-09-07 13:40:00,28.54,28.59,28.53,28.55,38200.0,16.5036,16.5325,16.4978,16.5094,38200.0
2010-09-07 13:50:00,28.56,28.63,28.54,28.63,54400.0,16.5152,16.5557,16.5036,16.5557,54400.0
2010-09-07 14:00:00,28.63,28.65,28.61,28.61,47600.0,16.5557,16.5672,16.5441,16.5441,47600.0
2010-09-07 14:10:00,28.61,28.69,28.61,28.64,44300.0,16.5441,16.5904,16.5441,16.5614,44300.0
2010-09-07 14:20:00,28.64,28.68,28.62,28.63,39100.0,16.5614,16.5846,16.5499,16.5557,39100.0
2010-09-07 14:30:00,28.63,28.65,28.57,28.57,51100.0,16.5557,16.5672,16.521,16.521,51100.0
2010-09-07 14:40:00,28.57,28.61,28.56,28.61,37200.0,16.521,16.5441,16.5152,16.5441,37200.0
2010-09-07 14:50:00,28.6,28.63,28.51,28.54,94800.0,16.5383,16.5557,16.4863,16.5036,94800.0
2010-09-07 15:00:00,28.55,28.6,28.51,28.53,92400.0,16.5094,16.5383,16.4863,16.4978,92400.0
2010-09-07 15:10:00,28.53,28.57,28.51,28.57,63200.0,16.4978,16.521,16.4863,16.521,63200.0
2010-09-07 15:20:00,28.56,28.58,28.49,28.58,112700.0,16.5152,16.5267,16.4747,16.5267,112700.0
2010-09-07 15:30:00,28.58,28.63,28.54,28.63,193700.0,16.5267,16.5557,16.5036,16.5557,193700.0
2010-09-07 15:40:00,28.63,28.72,28.62,28.7,239900.0,16.5557,16.6077,16.5499,16.5961,239900.0
2010-09-07 15:50:00,28.69,28.7,28.63,28.66,385900.0,16.5904,16.5961,16.5557,16.573,385900.0
2010-09-08 09:30:00,28.84,28.84,28.47,28.52,72200.0,16.6771,16.6771,16.4631,16.492,72200.0
2010-09-08 09:40:00,28.51,28.58,28.36,28.36,121700.0,16.4863,16.5267,16.3995,16.3995,121700.0
2010-09-08 09:50:00,28.37,28.37,28.27,28.33,100700.0,16.4053,16.4053,16.3475,16.3822,100700.0
2010-09-08 10:00:00,28.33,28.51,28.33,28.5,175900.0,16.3822,16.4863,16.3822,16.4805,175900.0
2010-09-08 10:10:00,28.5,28.63,28.49,28.6,285100.0,16.4805,16.5557,16.4747,16.5383,285100.0
2010-09-08 10:20:00,28.6,28.61,28.46,28.47,282700.0,16.5383,16.5441,16.4574,16.4631,282700.0
2010-09-08 10:30:00,28.46,28.62,28.46,28.59,221200.0,16.4574,16.5499,16.4574,16.5325,221200.0
2010-09-08 10:40:00,28.58,28.65,28.57,28.6,47300.0,16.5267,16.5672,16.521,16.5383,47300.0
2010-09-08 10:50:00,28.6,28.76,28.6,28.7,112800.0,16.5383,16.6308,16.5383,16.5961,112800.0
2010-09-08 11:00:00,28.7,28.87,28.7,28.82,161500.0,16.5961,16.6944,16.5961,16.6655,161500.0
2010-09-08 11:10:00,28.83,28.91,28.82,28.87,66900.0,16.6713,16.7176,16.6655,16.6944,66900.0
2010-09-08 11:20:00,28.87,28.92,28.85,28.92,41800.0,16.6944,16.7234,16.6829,16.7234,41800.0
2010-09-08 11:30:00,28.91,28.95,28.86,28.86,71500.0,16.7176,16.7407,16.6887,16.6887,71500.0
2010-09-08 11:40:00,28.85,28.95,28.84,28.92,84700.0,16.6829,16.7407,16.6771,16.7234,84700.0
2010-09-08 11:50:00,28.92,28.92,28.84,28.87,34300.0,16.7234,16.7234,16.6771,16.6944,34300.0
2010-09-08 12:00:00,28.86,28.88,28.81,28.83,19800.0,16.6887,16.7002,16.6597,16.6713,19800.0
2010-09-08 12:10:00,28.83,28.83,28.76,28.79,32200.0,16.6713,16.6713,16.6308,16.6482,32200.0
2010-09-08 12:20:00,28.78,28.98,28.78,28.98,34400.0,16.6424,16.758,16.6424,16.758,34400.0
2010-09-08 12:30:00,28.98,29.06,28.96,29.05,54500.0,16.758,16.8043,16.7465,16.7985,54500.0
2010-09-08 12:40:00,29.05,29.1,29.04,29.05,53000.0,16.7985,16.8274,16.7927,16.7985,53000.0
2010-09-08 12:50:00,29.04,29.05,28.94,28.95,40800.0,16.7927,16.7985,16.7349,16.7407,40800.0
2010-09-08 13:00:00,28.95,28.98,28.89,28.9,69800.0,16.7407,16.758,16.706,16.7118,69800.0
2010-09-08 13:10:00,28.9,28.99,28.87,28.99,88600.0,16.7118,16.7638,16.6944,16.7638,88600.0
2010-09-08 13:20:00,28.99,28.99,28.93,28.97,52000.0,16.7638,16.7638,16.7291,16.7523,52000.0
2010-09-08 13:30:00,28.96,29.0,28.87,28.87,39900.0,16.7465,16.7696,16.6944,16.6944,39900.0
2010-09-08 13:40:00,28.87,28.9,28.82,28.82,77000.0,16.6944,16.7118,16.6655,16.6655,77000.0
2010-09-08 13:50:00,28.82,28.83,28.76,28.78,90100.0,16.6655,16.6713,16.6308,16.6424,90100.0
2010-09-08 14:00:00,28.77,28.79,28.68,28.71,108700.0,16.6366,16.6482,16.5846,16.6019,108700.0
2010-09-08 14:10:00,28.72,28.76,28.69,28.74,44700.0,16.6077,16.6308,16.5904,16.6193,44700.0
2010-09-08 14:20:00,28.73,28.77,28.72,28.75,38700.0,16.6135,16.6366,16.6077,16.625,38700.0
2010-09-08 14:30:00,28.76,28.78,28.73,28.74,30000.0,16.6308,16.6424,16.6135,16.6193,30000.0
2010-09-08 14:40:00,28.74,28.8,28.74,28.79,38900.0,16.6193,16.654,16.6193,16.6482,38900.0
2010-09-08 14:50:00,28.8,28.8,28.72,28.73,49400.0,16.654,16.654,16.6077,16.6135,49400.0
2010-09-08 15:00:00,28.72,28.84,28.72,28.81,45800.0,16.6077,16.6771,16.6077,16.6597,45800.0
2010-09-08 15:10:00,28.8,28.81,28.75,28.77,48100.0,16.654,16.6597,16.625,16.6366,48100.0
2010-09-08 15:20:00,28.76,28.8,28.71,28.72,62000.0,16.6308,16.654,16.6019,16.6077,62000.0
2010-09-08 15:30:00,28.71,28.82,28.7,28.79,72100.0,16.6019,16.6655,16.5961,16.6482,72100.0
2010-09-08 15:40:00,28.79,28.8,28.7,28.7,96600.0,16.6482,16.654,16.5961,16.5961,96600.0
2010-09-08 15:50:00,28.71,28.76,28.7,28.76,147400.0,16.6019,16.6308,16.5961,16.6308,147400.0
2010-09-09 09:30:00,29.19,29.23,28.95,29.18,75500.0,16.8795,16.9026,16.7407,16.8737,75500.0
2010-09-09 09:40:00,29.18,29.18,28.88,28.88,58000.0,16.8737,16.8737,16.7002,16.7002,58000.0
2010-09-09 09:50:00,28.88,29.02,28.88,28.99,43400.0,16.7002,16.7812,16.7002,16.7638,43400.0
2010-09-09 10:00:00,28.99,29.0,28.92,28.96,43800.0,16.7638,16.7696,16.7234,16.7465,43800.0
2010-09-09 10:10:00,28.97,29.01,28.88,28.91,63800.0,16.7523,16.7754,16.7002,16.7176,63800.0
2010-09-09 10:20:00,28.91,28.99,28.91,28.94,51200.0,16.7176,16.7638,16.7176,16.7349,51200.0
2010-09-09 10:30:00,28.95,28.95,28.78,28.85,38700.0,16.7407,16.7407,16.6424,16.6829,38700.0
2010-09-09 10:40:00,28.84,28.86,28.79,28.83,41500.0,16.6771,16.6887,16.6482,16.6713,41500.0
2010-09-09 10:50:00,28.83,28.85,28.71,28.71,44700.0,16.6713,16.6829,16.6019,16.6019,44700.0
2010-09-09 11:00:00,28.71,28.79,28.7,28.77,42900.0,16.6019,16.6482,16.5961,16.6366,42900.0
2010-09-09 11:10:00,28.77,28.88,28.77,28.86,47100.0,16.6366,16.7002,16.6366,16.6887,47100.0
2010-09-09 11:20:00,28.84,28.93,28.84,28.92,26200.0,16.6771,16.7291,16.6771,16.7234,26200.0
2010-09-09 11:30:00,28.92,28.96,28.85,28.93,46100.0,16.7234,16.7465,16.6829,16.7291,46100.0
2010-09-09 11:40:00,28.93,28.99,28.92,28.98,33000.0,16.7291,16.7638,16.7234,16.758,33000.0
2010-09-09 11:50:00,28.98,28.99,28.95,28.97,25900.0,16.758,16.7638,16.7407,16.7523,25900.0
2010-09-09 12:00:00,28.98,28.99,28.91,28.91,24600.0,16.758,16.7638,16.7176,16.7176,24600.0
2010-09-09 12:10:00,28.92,28.97,28.9,28.95,15000.0,16.7234,16.7523,16.7118,16.7407,15000.0
2010-09-09 12:20:00,28.95,28.98,28.94,28.97,14100.0,16.7407,16.758,16.7349,16.7523,14100.0
2010-09-09 12:30:00,28.97,29.03,28.96,29.02,31200.0,16.7523,16.787,16.7465,16.7812,31200.0
2010-09-09 12:40:00,29.02,29.05,28.95,28.98,32300.0,16.7812,16.7985,16.7407,16.758,32300.0
2010-09-09 12:50:00,28.97,29.0,28.83,28.83,52600.0,16.7523,16.7696,16.6713,16.6713,52600.0
2010-09-09 13:00:00,28.83,28.87,28.77,28.78,46800.0,16.6713,16.6944,16.6366,16.6424,46800.0
2010-09-09 13:10:00,28.77,28.79,28.7,28.77,41700.0,16.6366,16.6482,16.5961,16.6366,41700.0
2010-09-09 13:20:00,28.77,28.8,28.72,28.74,28600.0,16.6366,16.654,16.6077,16.6193,28600.0
2010-09-09 13:30:00,28.72,28.79,28.68,28.78,37400.0,16.6077,16.6482,16.5846,16.6424,37400.0
2010-09-09 13:40:00,28.78,28.78,28.72,28.77,33900.0,16.6424,16.6424,16.6077,16.6366,33900.0
2010-09-09 13:50:00,28.78,28.79,28.64,28.67,35800.0,16.6424,16.6482,16.5614,16.5788,35800.0
2010-09-09 14:00:00,28.68,28.77,28.68,28.72,39400.0,16.5846,16.6366,16.5846,16.6077,39400.0
2010-09-09 14:10:00,28.73,28.73,28.59,28.63,69700.0,16.6135,16.6135,16.5325,16.5557,69700.0
2010-09-09 14:20:00,28.63,28.67,28.6,28.63,21800.0,16.5557,16.5788,16.5383,16.5557,21800.0
2010-09-09 14:30:00,28.63,28.7,28.63,28.69,73700.0,16.5557,16.5961,16.5557,16.5904,73700.0
2010-09-09 14:40:00,28.69,28.74,28.68,28.73,35900.0,16.5904,16.6193,16.5846,16.6135,35900.0
2010-09-09 14:50:00,28.74,28.77,28.71,28.77,30500.0,16.6193,16.6366,16.6019,16.6366,30500.0
2010-09-09 15:00:00,28.77,28.79,28.75,28.76,37300.0,16.6366,16.6482,16.625,16.6308,37300.0
2010-09-09 15:10:00,28.75,28.8,28.75,28.8,45800.0,16.625,16.654,16.625,16.654,45800.0
2010-09-09 15:20:00,28.8,28.81,28.77,28.79,45900.0,16.654,16.6597,16.6366,16.6482,45900.0
2010-09-09 15:30:00,28.79,28.81,28.76,28.81,52600.0,16.6482,16.6597,16.6308,16.6597,52600.0
2010-09-09 15:40:00,28.81,28.89,28.8,28.87,351400.0,16.6597,16.706,16.654,16.6944,351400.0
2010-09-09 15:50:00,28.86,28.94,28.84,28.93,770600.0,16.6887,16.7349,16.6771,16.7291,770600.0
2010-09-10 09:30:00,29.02,29.08,28.57,28.62,76700.0,16.7812,16.8159,16.521,16.5499,76700.0
2010-09-10 09:40:00,28.61,28.82,28.59,28.82,76700.0,16.5441,16.6655,16.5325,16.6655,76700.0
2010-09-10 09:50:00,28.82,29.01,28.76,28.79,164100.0,16.6655,16.7754,16.6308,16.6482,164100.0
2010-09-10 10:00:00,28.79,28.79,28.66,28.7,92200.0,16.6482,16.6482,16.573,16.5961,92200.0
2010-09-10 10:10:00,28.69,28.71,28.62,28.65,81600.0,16.5904,16.6019,16.5499,16.5672,81600.0
2010-09-10 10:20:00,28.64,28.7,28.63,28.68,108800.0,16.5614,16.5961,16.5557,16.5846,108800.0
2010-09-10 10:30:00,28.68,28.69,28.61,28.63,69400.0,16.5846,16.5904,16.5441,16.5557,69400.0
2010-09-10 10:40:00,28.63,28.64,28.45,28.47,70700.0,16.5557,16.5614,16.4516,16.4631,70700.0
2010-09-10 10:50:00,28.46,28.48,28.43,28.46,44900.0,16.4574,16.4689,16.44,16.4574,44900.0
2010-09-10 11:00:00,28.45,28.47,28.31,28.33,63400.0,16.4516,16.4631,16.3706,16.3822,63400.0
2010-09-10 11:10:00,28.33,28.36,28.28,28.3,65800.0,16.3822,16.3995,16.3533,16.3648,65800.0
2010-09-10 11:20:00,28.29,28.33,28.24,28.32,42500.0,16.359,16.3822,16.3301,16.3764,42500.0
2010-09-10 11:30:00,28.33,28.37,28.24,28.26,70700.0,16.3822,16.4053,16.3301,16.3417,70700.0
2010-09-10 11:40:00,28.25,28.25,28.15,28.16,108000.0,16.3359,16.3359,16.2781,16.2839,108000.0
2010-09-10 11:50:00,28.16,28.16,28.06,28.07,72800.0,16.2839,16.2839,16.226,16.2318,72800.0
2010-09-10 12:00:00,28.06,28.07,27.94,27.98,125900.0,16.226,16.2318,16.1567,16.1798,125900.0
2010-09-10 12:10:00,27.98,28.05,27.96,28.01,38000.0,16.1798,16.2203,16.1682,16.1971,38000.0
2010-09-10 12:20:00,28.0,28.13,28.0,28.07,74600.0,16.1914,16.2665,16.1914,16.2318,74600.0
2010-09-10 12:30:00,28.07,28.12,28.0,28.12,48900.0,16.2318,16.2607,16.1914,16.2607,48900.0
2010-09-10 12:40:00,28.11,28.17,28.09,28.17,68000.0,16.255,16.2897,16.2434,16.2897,68000.0
2010-09-10 12:50:00,28.16,28.24,28.15,28.16,37700.0,16.2839,16.3301,16.2781,16.2839,37700.0
2010-09-10 13:00:00,28.17,28.22,28.08,28.18,68200.0,16.2897,16.3186,16.2376,16.2954,68200.0
2010-09-10 13:10:00,28.19,28.22,28.17,28.22,28100.0,16.3012,16.3186,16.2897,16.3186,28100.0
2010-09-10 13:20:00,28.22,28.24,28.2,28.23,47500.0,16.3186,16.3301,16.307,16.3244,47500.0
2010-09-10 13:30:00,28.22,28.28,28.19,28.27,61900.0,16.3186,16.3533,16.3012,16.3475,61900.0
2010-09-10 13:40:00,28.28,28.31,28.18,28.23,42000.0,16.3533,16.3706,16.2954,16.3244,42000.0
2010-09-10 13:50:00,28.24,28.27,28.23,28.23,36200.0,16.3301,16.3475,16.3244,16.3244,36200.0
2010-09-10 14:00:00,28.24,28.34,28.22,28.33,60300.0,16.3301,16.388,16.3186,16.3822,60300.0
2010-09-10 14:10:00,28.33,28.39,28.33,28.38,52500.0,16.3822,16.4169,16.3822,16.4111,52500.0
2010-09-10 14:20:00,28.37,28.47,28.34,28.46,88100.0,16.4053,16.4631,16.388,16.4574,88100.0
2010-09-10 14:30:00,28.46,28.48,28.41,28.43,59900.0,16.4574,16.4689,16.4284,16.44,59900.0
2010-09-10 14:40:00,28.43,28.45,28.34,28.34,63000.0,16.44,16.4516,16.388,16.388,63000.0
2010-09-10 14:50:00,28.33,28.38,28.31,28.37,43300.0,16.3822,16.4111,16.3706,16.4053,43300.0
2010-09-10 15:00:00,28.38,28.39,28.31,28.31,67800.0,16.4111,16.4169,16.3706,16.3706,67800.0
2010-09-10 15:10:00,28.31,28.44,28.31,28.42,67700.0,16.3706,16.4458,16.3706,16.4342,67700.0
2010-09-10 15:20:00,28.42,28.48,28.39,28.47,54900.0,16.4342,16.4689,16.4169,16.4631,54900.0
2010-09-10 15:30:00,28.47,28.5,28.42,28.42,67400.0,16.4631,16.4805,16.4342,16.4342,67400.0
2010-09-10 15:40:00,28.43,28.45,28.4,28.43,97500.0,16.44,16.4516,16.4227,16.44,97500.0
2010-09-10 15:50:00,28.43,28.46,28.38,28.44,229300.0,16.44,16.4574,16.4111,16.4458,229300.0
2010-09-13 09:30:00,28.83,29.21,28.83,29.16,108100.0,16.6713,16.8911,16.6713,16.8621,108100.0
2010-09-13 09:40:00,29.18,29.3,29.15,29.17,79100.0,16.8737,16.9431,16.8564,16.8679,79100.0
2010-09-13 09:50:00,29.18,29.19,29.08,29.13,45700.0,16.8737,16.8795,16.8159,16.8448,45700.0
2010-09-13 10:00:00,29.14,29.38,29.13,29.33,96900.0,16.8506,16.9894,16.8448,16.9604,96900.0
2010-09-13 10:10:00,29.33,29.34,29.24,29.25,39100.0,16.9604,16.9662,16.9084,16.9142,39100.0
2010-09-13 10:20:00,29.26,29.29,29.22,29.25,43900.0,16.92,16.9373,16.8968,16.9142,43900.0
2010-09-13 10:30:00,29.25,29.34,29.24,29.26,51900.0,16.9142,16.9662,16.9084,16.92,51900.0
2010-09-13 10:40:00,29.26,29.36,29.25,29.35,56700.0,16.92,16.9778,16.9142,16.972,56700.0
2010-09-13 10:50:00,29.36,29.36,29.25,29.27,30600.0,16.9778,16.9778,16.9142,16.9257,30600.0
2010-09-13 11:00:00,29.26,29.34,29.25,29.33,31300.0,16.92,16.9662,16.9142,16.9604,31300.0
2010-09-13 11:10:00,29.32,29.34,29.29,29.34,24000.0,16.9547,16.9662,16.9373,16.9662,24000.0
2010-09-13 11:20:00,29.34,29.43,29.31,29.43,55800.0,16.9662,17.0183,16.9489,17.0183,55800.0
2010-09-13 11:30:00,29.43,29.5,29.38,29.49,74900.0,17.0183,17.0587,16.9894,17.053,74900.0
2010-09-13 11:40:00,29.49,29.49,29.4,29.42,66900.0,17.053,17.053,17.0009,17.0125,66900.0
2010-09-13 11:50:00,29.42,29.46,29.38,29.46,49800.0,17.0125,17.0356,16.9894,17.0356,49800.0
2010-09-13 12:00:00,29.46,29.49,29.42,29.44,63100.0,17.0356,17.053,17.0125,17.0241,63100.0
2010-09-13 12:10:00,29.43,29.47,29.38,29.41,52000.0,17.0183,17.0414,16.9894,17.0067,52000.0
2010-09-13 12:20:00,29.42,29.42,29.33,29.37,48800.0,17.0125,17.0125,16.9604,16.9836,48800.0
2010-09-13 12:30:00,29.36,29.39,29.32,29.35,51400.0,16.9778,16.9951,16.9547,16.972,51400.0
2010-09-13 12:40:00,29.36,29.41,29.34,29.35,146200.0,16.9778,17.0067,16.9662,16.972,146200.0
2010-09-13 12:50:00,29.35,29.35,29.28,29.3,37600.0,16.972,16.972,16.9315,16.9431,37600.0
2010-09-13 13:00:00,29.3,29.37,29.3,29.33,23800.0,16.9431,16.9836,16.9431,16.9604,23800.0
2010-09-13 13:10:00,29.33,29.35,29.3,29.32,20200.0,16.9604,16.972,16.9431,16.9547,20200.0
2010-09-13 13:20:00,29.33,29.43,29.33,29.36,60800.0,16.9604,17.0183,16.9604,16.9778,60800.0
2010-09-13 13:30:00,29.36,29.38,29.32,29.35,41500.0,16.9778,16.9894,16.9547,16.972,41500.0
2010-09-13 13:40:00,29.35,29.38,29.33,29.37,29300.0,16.972,16.9894,16.9604,16.9836,29300.0
2010-09-13 13:50:00,29.37,29.37,29.31,29.32,16900.0,16.9836,16.9836,16.9489,16.9547,16900.0
2010-09-13 14:00:00,29.32,29.33,29.26,29.28,59000.0,16.9547,16.9604,16.92,16.9315,59000.0
2010-09-13 14:10:00,29.27,29.34,29.25,29.34,27800.0,16.9257,16.9662,16.9142,16.9662,27800.0
2010-09-13 14:20:00,29.34,29.4,29.32,29.39,41400.0,16.9662,17.0009,16.9547,16.9951,41400.0
2010-09-13 14:30:00,29.38,29.4,29.34,29.34,44800.0,16.9894,17.0009,16.9662,16.9662,44800.0
2010-09-13 14:40:00,29.34,29.37,29.33,29.33,41800.0,16.9662,16.9836,16.9604,16.9604,41800.0
2010-09-13 14:50:00,29.33,29.37,29.31,29.36,35200.0,16.9604,16.9836,16.9489,16.9778,35200.0
2010-09-13 15:00:00,29.36,29.36,29.3,29.3,31500.0,16.9778,16.9778,16.9431,16.9431,31500.0
2010-09-13 15:10:00,29.3,29.34,29.28,29.34,29900.0,16.9431,16.9662,16.9315,16.9662,29900.0
2010-09-13 15:20:00,29.35,29.36,29.31,29.34,49800.0,16.972,16.9778,16.9489,16.9662,49800.0
2010-09-13 15:30:00,29.34,29.36,29.32,29.36,95200.0,16.9662,16.9778,16.9547,16.9778,95200.0
2010-09-13 15:40:00,29.35,29.42,29.35,29.38,122300.0,16.972,17.0125,16.972,16.9894,122300.0
2010-09-13 15:50:00,29.38,29.38,29.29,29.31,254400.0,16.9894,16.9894,16.9373,16.9489,254400.0
2010-09-14 09:30:00,29.14,29.31,28.9,29.0,50400.0,16.8506,16.9489,16.7118,16.7696,50400.0
2010-09-14 09:40:00,29.02,29.06,28.95,29.05,43500.0,16.7812,16.8043,16.7407,16.7985,43500.0
2010-09-14 09:50:00,29.04,29.28,29.03,29.28,54600.0,16.7927,16.9315,16.787,16.9315,54600.0
2010-09-14 10:00:00,29.26,29.48,29.21,29.42,138700.0,16.92,17.0472,16.8911,17.0125,138700.0
2010-09-14 10:10:00,29.41,29.47,29.35,29.47,44300.0,17.0067,17.0414,16.972,17.0414,44300.0
2010-09-14 10:20:00,29.48,29.64,29.48,29.64,68800.0,17.0472,17.1397,17.0472,17.1397,68800.0
2010-09-14 10:30:00,29.63,29.79,29.63,29.72,105200.0,17.1339,17.2264,17.1339,17.186,105200.0
2010-09-14 10:40:00,29.72,29.88,29.7,29.86,79500.0,17.186,17.2785,17.1744,17.2669,79500.0
2010-09-14 10:50:00,29.86,29.91,29.82,29.9,79200.0,17.2669,17.2958,17.2438,17.2901,79200.0
2010-09-14 11:00:00,29.89,29.93,29.86,29.93,39800.0,17.2843,17.3074,17.2669,17.3074,39800.0
2010-09-14 11:10:00,29.92,29.98,29.86,29.92,98800.0,17.3016,17.3363,17.2669,17.3016,98800.0
2010-09-14 11:20:00,29.92,29.92,29.83,29.83,66000.0,17.3016,17.3016,17.2496,17.2496,66000.0
2010-09-14 11:30:00,29.83,29.98,29.83,29.96,70900.0,17.2496,17.3363,17.2496,17.3247,70900.0
2010-09-14 11:40:00,29.96,30.04,29.96,30.0,66100.0,17.3247,17.371,17.3247,17.3479,66100.0
2010-09-14 11:50:00,30.0,30.07,29.96,30.06,52800.0,17.3479,17.3884,17.3247,17.3826,52800.0
2010-09-14 12:00:00,30.05,30.17,30.04,30.12,75200.0,17.3768,17.4462,17.371,17.4173,75200.0
2010-09-14 12:10:00,30.12,30.13,30.07,30.09,40200.0,17.4173,17.4231,17.3884,17.3999,40200.0
2010-09-14 12:20:00,30.1,30.17,30.04,30.15,115100.0,17.4057,17.4462,17.371,17.4346,115100.0
2010-09-14 12:30:00,30.15,30.15,30.02,30.02,31000.0,17.4346,17.4346,17.3594,17.3594,31000.0
2010-09-14 12:40:00,30.02,30.03,29.93,29.93,28800.0,17.3594,17.3652,17.3074,17.3074,28800.0
2010-09-14 12:50:00,29.94,30.03,29.87,30.02,75800.0,17.3132,17.3652,17.2727,17.3594,75800.0
2010-09-14 13:00:00,30.02,30.03,29.95,29.95,23800.0,17.3594,17.3652,17.319,17.319,23800.0
2010-09-14 13:10:00,29.96,29.98,29.85,29.87,29600.0,17.3247,17.3363,17.2611,17.2727,29600.0
2010-09-14 13:20:00,29.88,29.89,29.8,29.87,42500.0,17.2785,17.2843,17.2322,17.2727,42500.0
2010-09-14 13:30:00,29.87,29.89,29.79,29.8,32200.0,17.2727,17.2843,17.2264,17.2322,32200.0
2010-09-14 13:40:00,29.8,29.82,29.65,29.7,48600.0,17.2322,17.2438,17.1455,17.1744,48600.0
2010-09-14 13:50:00,29.71,29.82,29.71,29.81,39400.0,17.1802,17.2438,17.1802,17.238,39400.0
2010-09-14 14:00:00,29.8,29.8,29.75,29.77,16100.0,17.2322,17.2322,17.2033,17.2149,16100.0
2010-09-14 14:10:00,29.78,29.85,29.75,29.85,29700.0,17.2207,17.2611,17.2033,17.2611,29700.0
2010-09-14 14:20:00,29.85,29.88,29.82,29.82,37800.0,17.2611,17.2785,17.2438,17.2438,37800.0
2010-09-14 14:30:00,29.83,29.93,29.8,29.93,32900.0,17.2496,17.3074,17.2322,17.3074,32900.0
2010-09-14 14:40:00,29.94,29.96,29.9,29.9,21700.0,17.3132,17.3247,17.2901,17.2901,21700.0
2010-09-14 14:50:00,29.9,29.98,29.9,29.94,22400.0,17.2901,17.3363,17.2901,17.3132,22400.0
2010-09-14 15:00:00,29.95,29.97,29.91,29.93,29900.0,17.319,17.3305,17.2958,17.3074,29900.0
2010-09-14 15:10:00,29.93,29.95,29.89,29.89,33100.0,17.3074,17.319,17.2843,17.2843,33100.0
2010-09-14 15:20:00,29.89,30.0,29.89,29.95,60400.0,17.2843,17.3479,17.2843,17.319,60400.0
2010-09-14 15:30:00,29.95,30.02,29.95,29.97,71200.0,17.319,17.3594,17.319,17.3305,71200.0
2010-09-14 15:40:00,29.97,29.98,29.86,29.9,121200.0,17.3305,17.3363,17.2669,17.2901,121200.0
2010-09-14 15:50:00,29.89,29.9,29.82,29.83,222100.0,17.2843,17.2901,17.2438,17.2496,222100.0
2010-09-15 09:30:00,29.59,29.77,29.4,29.42,105400.0,17.1108,17.2149,17.0009,17.0125,105400.0
2010-09-15 09:40:00,29.37,29.57,29.34,29.56,45800.0,16.9836,17.0992,16.9662,17.0934,45800.0
2010-09-15 09:50:00,29.57,29.65,29.51,29.58,31500.0,17.0992,17.1455,17.0645,17.105,31500.0
2010-09-15 10:00:00,29.59,29.65,29.55,29.65,29800.0,17.1108,17.1455,17.0877,17.1455,29800.0
2010-09-15 10:10:00,29.65,29.72,29.58,29.68,55700.0,17.1455,17.186,17.105,17.1628,55700.0
2010-09-15 10:20:00,29.68,29.69,29.59,29.59,26800.0,17.1628,17.1686,17.1108,17.1108,26800.0
2010-09-15 10:30:00,29.6,29.64,29.5,29.53,39800.0,17.1166,17.1397,17.0587,17.0761,39800.0
2010-09-15 10:40:00,29.53,29.64,29.49,29.56,31800.0,17.0761,17.1397,17.053,17.0934,31800.0
2010-09-15 10:50:00,29.56,29.59,29.5,29.59,28800.0,17.0934,17.1108,17.0587,17.1108,28800.0
2010-09-15 11:00:00,29.59,29.59,29.4,29.4,36500.0,17.1108,17.1108,17.0009,17.0009,36500.0
2010-09-15 11:10:00,29.42,29.46,29.4,29.45,23100.0,17.0125,17.0356,17.0009,17.0298,23100.0
2010-09-15 11:20:00,29.45,29.54,29.44,29.48,39600.0,17.0298,17.0819,17.0241,17.0472,39600.0
2010-09-15 11:30:00,29.47,29.6,29.47,29.56,25000.0,17.0414,17.1166,17.0414,17.0934,25000.0
2010-09-15 11:40:00,29.57,29.62,29.57,29.62,9400.0,17.0992,17.1281,17.0992,17.1281,9400.0
2010-09-15 11:50:00,29.62,29.69,29.6,29.66,15200.0,17.1281,17.1686,17.1166,17.1513,15200.0
2010-09-15 12:00:00,29.67,29.78,29.67,29.76,23500.0,17.1571,17.2207,17.1571,17.2091,23500.0
2010-09-15 12:10:00,29.75,29.77,29.72,29.76,24200.0,17.2033,17.2149,17.186,17.2091,24200.0
2010-09-15 12:20:00,29.76,29.8,29.75,29.78,12000.0,17.2091,17.2322,17.2033,17.2207,12000.0
2010-09-15 12:30:00,29.77,29.81,29.77,29.79,14800.0,17.2149,17.238,17.2149,17.2264,14800.0
2010-09-15 12:40:00,29.79,29.79,29.74,29.79,20000.0,17.2264,17.2264,17.1975,17.2264,20000.0
2010-09-15 12:50:00,29.79,29.83,29.78,29.81,11200.0,17.2264,17.2496,17.2207,17.238,11200.0
2010-09-15 13:00:00,29.81,29.85,29.79,29.84,30200.0,17.238,17.2611,17.2264,17.2554,30200.0
2010-09-15 13:10:00,29.84,29.86,29.78,29.86,27700.0,17.2554,17.2669,17.2207,17.2669,27700.0
2010-09-15 13:20:00,29.86,29.88,29.83,29.84,37400.0,17.2669,17.2785,17.2496,17.2554,37400.0
2010-09-15 13:30:00,29.84,29.9,29.81,29.85,45900.0,17.2554,17.2901,17.238,17.2611,45900.0
2010-09-15 13:40:00,29.84,29.9,29.82,29.83,32600.0,17.2554,17.2901,17.2438,17.2496,32600.0
2010-09-15 13:50:00,29.82,29.96,29.81,29.94,39200.0,17.2438,17.3247,17.238,17.3132,39200.0
2010-09-15 14:00:00,29.94,29.98,29.93,29.95,43900.0,17.3132,17.3363,17.3074,17.319,43900.0
2010-09-15 14:10:00,29.95,29.97,29.87,29.87,26800.0,17.319,17.3305,17.2727,17.2727,26800.0
2010-09-15 14:20:00,29.88,29.93,29.86,29.89,31500.0,17.2785,17.3074,17.2669,17.2843,31500.0
2010-09-15 14:30:00,29.88,29.9,29.83,29.87,29200.0,17.2785,17.2901,17.2496,17.2727,29200.0
2010-09-15 14:40:00,29.87,29.89,29.84,29.88,20100.0,17.2727,17.2843,17.2554,17.2785,20100.0
2010-09-15 14:50:00,29.88,29.99,29.85,29.95,46000.0,17.2785,17.3421,17.2611,17.319,46000.0
2010-09-15 15:00:00,29.94,29.96,29.91,29.94,34900.0,17.3132,17.3247,17.2958,17.3132,34900.0
2010-09-15 15:10:00,29.94,29.99,29.92,29.98,30800.0,17.3132,17.3421,17.3016,17.3363,30800.0
2010-09-15 15:20:00,29.98,30.08,29.94,30.05,64500.0,17.3363,17.3941,17.3132,17.3768,64500.0
2010-09-15 15:30:00,30.06,30.09,30.03,30.03,52000.0,17.3826,17.3999,17.3652,17.3652,52000.0
2010-09-15 15:40:00,30.03,30.03,29.96,30.02,106400.0,17.3652,17.3652,17.3247,17.3594,106400.0
2010-09-15 15:50:00,30.02,30.03,29.99,30.01,159200.0,17.3594,17.3652,17.3421,17.3537,159200.0
2010-09-16 09:30:00,29.82,30.19,29.82,30.1,82100.0,17.2438,17.4577,17.2438,17.4057,82100.0
2010-09-16 09:40:00,30.11,30.14,29.94,30.1,95200.0,17.4115,17.4288,17.3132,17.4057,95200.0
2010-09-16 09:50:00,30.11,30.25,30.07,30.13,54200.0,17.4115,17.4924,17.3884,17.4231,54200.0
2010-09-16 10:00:00,30.11,30.29,29.97,30.1,157900.0,17.4115,17.5156,17.3305,17.4057,157900.0
2010-09-16 10:10:00,30.1,30.18,30.03,30.08,92500.0,17.4057,17.452,17.3652,17.3941,92500.0
2010-09-16 10:20:00,30.1,30.21,30.05,30.08,66700.0,17.4057,17.4693,17.3768,17.3941,66700.0
2010-09-16 10:30:00,30.08,30.1,29.93,29.95,93200.0,17.3941,17.4057,17.3074,17.319,93200.0
2010-09-16 10:40:00,29.96,30.14,29.94,30.13,88000.0,17.3247,17.4288,17.3132,17.4231,88000.0
2010-09-16 10:50:00,30.14,30.17,30.02,30.06,68500.0,17.4288,17.4462,17.3594,17.3826,68500.0
2010-09-16 11:00:00,30.06,30.13,30.03,30.11,27200.0,17.3826,17.4231,17.3652,17.4115,27200.0
2010-09-16 11:10:00,30.11,30.15,30.05,30.12,31600.0,17.4115,17.4346,17.3768,17.4173,31600.0
2010-09-16 11:20:00,30.12,30.14,29.97,30.02,53200.0,17.4173,17.4288,17.3305,17.3594,53200.0
2010-09-16 11:30:00,30.02,30.03,29.96,29.97,44500.0,17.3594,17.3652,17.3247,17.3305,44500.0
2010-09-16 11:40:00,29.97,29.98,29.89,29.95,74800.0,17.3305,17.3363,17.2843,17.319,74800.0
2010-09-16 11:50:00,29.95,29.96,29.9,29.93,48200.0,17.319,17.3247,17.2901,17.3074,48200.0
2010-09-16 12:00:00,29.93,29.96,29.9,29.92,37300.0,17.3074,17.3247,17.2901,17.3016,37300.0
2010-09-16 12:10:00,29.93,29.94,29.88,29.94,35200.0,17.3074,17.3132,17.2785,17.3132,35200.0
2010-09-16 12:20:00,29.94,30.01,29.91,29.99,29300.0,17.3132,17.3537,17.2958,17.3421,29300.0
2010-09-16 12:30:00,29.99,30.03,29.99,30.02,27800.0,17.3421,17.3652,17.3421,17.3594,27800.0
2010-09-16 12:40:00,30.02,30.09,30.02,30.09,30700.0,17.3594,17.3999,17.3594,17.3999,30700.0
2010-09-16 12:50:00,30.09,30.18,30.09,30.18,44200.0,17.3999,17.452,17.3999,17.452,44200.0
2010-09-16 13:00:00,30.18,30.18,30.05,30.1,53300.0,17.452,17.452,17.3768,17.4057,53300.0
2010-09-16 13:10:00,30.09,30.13,30.05,30.13,104000.0,17.3999,17.4231,17.3768,17.4231,104000.0
2010-09-16 13:20:00,30.13,30.2,30.12,30.18,53900.0,17.4231,17.4635,17.4173,17.452,53900.0
2010-09-16 13:30:00,30.18,30.26,30.16,30.25,145500.0,17.452,17.4982,17.4404,17.4924,145500.0
2010-09-16 13:40:00,30.25,30.33,30.15,30.33,113000.0,17.4924,17.5387,17.4346,17.5387,113000.0
2010-09-16 13:50:00,30.32,30.33,30.27,30.33,71400.0,17.5329,17.5387,17.504,17.5387,71400.0
2010-09-16 14:00:00,30.32,30.41,30.31,30.4,164300.0,17.5329,17.585,17.5271,17.5792,164300.0
2010-09-16 14:10:00,30.4,30.56,30.4,30.55,167700.0,17.5792,17.6717,17.5792,17.6659,167700.0
2010-09-16 14:20:00,30.54,30.74,30.54,30.74,264500.0,17.6601,17.7758,17.6601,17.7758,264500.0
2010-09-16 14:30:00,30.73,30.84,30.7,30.81,209100.0,17.77,17.8336,17.7527,17.8163,209100.0
2010-09-16 14:40:00,30.81,30.84,30.65,30.65,130200.0,17.8163,17.8336,17.7237,17.7237,130200.0
2010-09-16 14:50:00,30.65,30.69,30.59,30.65,100900.0,17.7237,17.7469,17.6891,17.7237,100900.0
2010-09-16 15:00:00,30.65,30.81,30.65,30.8,202400.0,17.7237,17.8163,17.7237,17.8105,202400.0
2010-09-16 15:10:00,30.81,31.11,30.8,31.07,436100.0,17.8163,17.9897,17.8105,17.9666,436100.0
2010-09-16 15:20:00,31.06,31.11,30.96,31.03,236000.0,17.9608,17.9897,17.903,17.9435,236000.0
2010-09-16 15:30:00,31.03,31.21,31.02,31.16,603100.0,17.9435,18.0476,17.9377,18.0187,603100.0
2010-09-16 15:40:00,31.16,31.21,31.06,31.11,344100.0,18.0187,18.0476,17.9608,17.9897,344100.0
2010-09-16 15:50:00,31.11,31.11,31.05,31.06,541200.0,17.9897,17.9897,17.9551,17.9608,541200.0
2010-09-17 09:30:00,31.19,31.35,31.1,31.24,551300.0,18.036,18.1285,17.984,18.0649,551300.0
2010-09-17 09:40:00,31.19,31.21,30.99,31.07,135800.0,18.036,18.0476,17.9204,17.9666,135800.0
2010-09-17 09:50:00,31.06,31.07,30.78,30.87,150300.0,17.9608,17.9666,17.7989,17.851,150300.0
2010-09-17 10:00:00,30.86,31.0,30.81,30.99,106000.0,17.8452,17.9261,17.8163,17.9204,106000.0
2010-09-17 10:10:00,30.99,31.02,30.83,30.9,93200.0,17.9204,17.9377,17.8278,17.8683,93200.0
2010-09-17 10:20:00,30.9,30.99,30.87,30.96,56500.0,17.8683,17.9204,17.851,17.903,56500.0
2010-09-17 10:30:00,30.96,31.05,30.9,30.97,92500.0,17.903,17.9551,17.8683,17.9088,92500.0
2010-09-17 10:40:00,30.96,31.02,30.91,31.01,76300.0,17.903,17.9377,17.8741,17.9319,76300.0
2010-09-17 10:50:00,31.0,31.03,30.97,31.01,44500.0,17.9261,17.9435,17.9088,17.9319,44500.0
2010-09-17 11:00:00,31.01,31.04,30.98,31.0,86300.0,17.9319,17.9493,17.9146,17.9261,86300.0
2010-09-17 11:10:00,31.01,31.15,30.95,30.97,165400.0,17.9319,18.0129,17.8972,17.9088,165400.0
2010-09-17 11:20:00,30.97,31.01,30.86,30.89,79300.0,17.9088,17.9319,17.8452,17.8625,79300.0
2010-09-17 11:30:00,30.89,30.95,30.87,30.95,49600.0,17.8625,17.8972,17.851,17.8972,49600.0
2010-09-17 11:40:00,30.94,30.98,30.79,30.79,81100.0,17.8914,17.9146,17.8047,17.8047,81100.0
2010-09-17 11:50:00,30.79,30.9,30.77,30.85,48500.0,17.8047,17.8683,17.7931,17.8394,48500.0
2010-09-17 12:00:00,30.84,30.9,30.82,30.89,23300.0,17.8336,17.8683,17.8221,17.8625,23300.0
2010-09-17 12:10:00,30.9,30.95,30.86,30.95,39800.0,17.8683,17.8972,17.8452,17.8972,39800.0
2010-09-17 12:20:00,30.96,31.01,30.94,30.98,55300.0,17.903,17.9319,17.8914,17.9146,55300.0
2010-09-17 12:30:00,30.99,31.01,30.94,30.97,47400.0,17.9204,17.9319,17.8914,17.9088,47400.0
2010-09-17 12:40:00,30.96,30.96,30.87,30.89,90800.0,17.903,17.903,17.851,17.8625,90800.0
2010-09-17 12:50:00,30.89,30.93,30.84,30.9,62700.0,17.8625,17.8857,17.8336,17.8683,62700.0
2010-09-17 13:00:00,30.9,30.97,30.9,30.91,42900.0,17.8683,17.9088,17.8683,17.8741,42900.0
2010-09-17 13:10:00,30.9,30.91,30.84,30.85,30000.0,17.8683,17.8741,17.8336,17.8394,30000.0
2010-09-17 13:20:00,30.86,30.95,30.86,30.92,42000.0,17.8452,17.8972,17.8452,17.8799,42000.0
2010-09-17 13:30:00,30.93,31.0,30.93,30.98,49100.0,17.8857,17.9261,17.8857,17.9146,49100.0
2010-09-17 13:40:00,30.97,30.97,30.88,30.97,42900.0,17.9088,17.9088,17.8567,17.9088,42900.0
2010-09-17 13:50:00,30.97,31.03,30.97,30.99,70100.0,17.9088,17.9435,17.9088,17.9204,70100.0
2010-09-17 14:00:00,30.99,30.99,30.92,30.95,47300.0,17.9204,17.9204,17.8799,17.8972,47300.0
2010-09-17 14:10:00,30.96,31.03,30.96,30.98,54100.0,17.903,17.9435,17.903,17.9146,54100.0
2010-09-17 14:20:00,30.98,30.98,30.91,30.96,49800.0,17.9146,17.9146,17.8741,17.903,49800.0
2010-09-17 14:30:00,30.96,31.02,30.93,31.02,54500.0,17.903,17.9377,17.8857,17.9377,54500.0
2010-09-17 14:40:00,31.02,31.03,30.98,31.01,72700.0,17.9377,17.9435,17.9146,17.9319,72700.0
2010-09-17 14:50:00,31.01,31.02,30.98,31.01,42000.0,17.9319,17.9377,17.9146,17.9319,42000.0
2010-09-17 15:00:00,31.01,31.01,30.91,30.93,98500.0,17.9319,17.9319,17.8741,17.8857,98500.0
2010-09-17 15:10:00,30.92,30.94,30.86,30.94,80600.0,17.8799,17.8914,17.8452,17.8914,80600.0
2010-09-17 15:20:00,30.94,30.96,30.91,30.92,57800.0,17.8914,17.903,17.8741,17.8799,57800.0
2010-09-17 15:30:00,30.91,31.02,30.91,30.97,85700.0,17.8741,17.9377,17.8741,17.9088,85700.0
2010-09-17 15:40:00,30.97,31.06,30.97,30.99,131200.0,17.9088,17.9608,17.9088,17.9204,131200.0
2010-09-17 15:50:00,30.99,31.04,30.98,31.02,557300.0,17.9204,17.9493,17.9146,17.9377,557300.0
2010-09-20 09:30:00,31.14,31.27,30.87,31.06,89800.0,18.0071,18.0823,17.851,17.9608,89800.0
2010-09-20 09:40:00,31.07,31.12,30.84,30.86,64600.0,17.9666,17.9955,17.8336,17.8452,64600.0
2010-09-20 09:50:00,30.84,31.1,30.83,31.03,37600.0,17.8336,17.984,17.8278,17.9435,37600.0
2010-09-20 10:00:00,31.03,31.3,30.94,31.26,62100.0,17.9435,18.0996,17.8914,18.0765,62100.0
2010-09-20 10:10:00,31.27,31.45,31.25,31.45,70400.0,18.0823,18.1864,18.0707,18.1864,70400.0
2010-09-20 10:20:00,31.46,31.47,31.21,31.21,90800.0,18.1921,18.1979,18.0476,18.0476,90800.0
2010-09-20 10:30:00,31.21,31.25,31.16,31.24,47300.0,18.0476,18.0707,18.0187,18.0649,47300.0
2010-09-20 10:40:00,31.23,31.25,31.09,31.11,124500.0,18.0591,18.0707,17.9782,17.9897,124500.0
2010-09-20 10:50:00,31.11,31.22,31.06,31.16,70400.0,17.9897,18.0534,17.9608,18.0187,70400.0
2010-09-20 11:00:00,31.17,31.23,31.13,31.15,79100.0,18.0244,18.0591,18.0013,18.0129,79100.0
2010-09-20 11:10:00,31.16,31.17,30.99,31.04,58000.0,18.0187,18.0244,17.9204,17.9493,58000.0
2010-09-20 11:20:00,31.04,31.12,31.03,31.12,31900.0,17.9493,17.9955,17.9435,17.9955,31900.0
2010-09-20 11:30:00,31.11,31.16,31.07,31.08,51700.0,17.9897,18.0187,17.9666,17.9724,51700.0
2010-09-20 11:40:00,31.07,31.07,30.94,30.94,72300.0,17.9666,17.9666,17.8914,17.8914,72300.0
2010-09-20 11:50:00,30.93,30.94,30.89,30.93,39000.0,17.8857,17.8914,17.8625,17.8857,39000.0
2010-09-20 12:00:00,30.93,30.98,30.89,30.89,33500.0,17.8857,17.9146,17.8625,17.8625,33500.0
2010-09-20 12:10:00,30.9,31.0,30.9,31.0,28900.0,17.8683,17.9261,17.8683,17.9261,28900.0
2010-09-20 12:20:00,31.0,31.0,30.92,30.92,27000.0,17.9261,17.9261,17.8799,17.8799,27000.0
2010-09-20 12:30:00,30.93,31.0,30.9,30.98,44900.0,17.8857,17.9261,17.8683,17.9146,44900.0
2010-09-20 12:40:00,30.98,31.07,30.97,31.06,22000.0,17.9146,17.9666,17.9088,17.9608,22000.0
2010-09-20 12:50:00,31.06,31.15,31.03,31.09,95500.0,17.9608,18.0129,17.9435,17.9782,95500.0
2010-09-20 13:00:00,31.09,31.11,31.07,31.08,38000.0,17.9782,17.9897,17.9666,17.9724,38000.0
2010-09-20 13:10:00,31.08,31.08,30.97,31.06,21800.0,17.9724,17.9724,17.9088,17.9608,21800.0
2010-09-20 13:20:00,31.06,31.11,31.05,31.1,22600.0,17.9608,17.9897,17.9551,17.984,22600.0
2010-09-20 13:30:00,31.1,31.14,31.04,31.13,35700.0,17.984,18.0071,17.9493,18.0013,35700.0
2010-09-20 13:40:00,31.13,31.16,31.09,31.1,38800.0,18.0013,18.0187,17.9782,17.984,38800.0
2010-09-20 13:50:00,31.1,31.11,31.08,31.11,23200.0,17.984,17.9897,17.9724,17.9897,23200.0
2010-09-20 14:00:00,31.11,31.11,31.07,31.07,16400.0,17.9897,17.9897,17.9666,17.9666,16400.0
2010-09-20 14:10:00,31.08,31.19,31.08,31.18,28700.0,17.9724,18.036,17.9724,18.0302,28700.0
2010-09-20 14:20:00,31.19,31.24,31.18,31.22,37400.0,18.036,18.0649,18.0302,18.0534,37400.0
2010-09-20 14:30:00,31.22,31.27,31.22,31.26,43500.0,18.0534,18.0823,18.0534,18.0765,43500.0
2010-09-20 14:40:00,31.25,31.28,31.21,31.23,40900.0,18.0707,18.0881,18.0476,18.0591,40900.0
2010-09-20 14:50:00,31.23,31.38,31.22,31.38,71100.0,18.0591,18.1459,18.0534,18.1459,71100.0
2010-09-20 15:00:00,31.39,31.42,31.36,31.4,150800.0,18.1517,18.169,18.1343,18.1574,150800.0
2010-09-20 15:10:00,31.4,31.5,31.4,31.49,119200.0,18.1574,18.2153,18.1574,18.2095,119200.0
2010-09-20 15:20:00,31.49,31.52,31.49,31.5,178500.0,18.2095,18.2268,18.2095,18.2153,178500.0
2010-09-20 15:30:00,31.5,31.55,31.49,31.53,151400.0,18.2153,18.2442,18.2095,18.2326,151400.0
2010-09-20 15:40:00,31.53,31.55,31.47,31.53,121100.0,18.2326,18.2442,18.1979,18.2326,121100.0
2010-09-20 15:50:00,31.54,31.62,31.51,31.55,288700.0,18.2384,18.2847,18.2211,18.2442,288700.0
2010-09-21 09:30:00,31.49,31.6,31.32,31.59,158100.0,18.2095,18.2731,18.1112,18.2673,158100.0
2010-09-21 09:40:00,31.59,31.64,31.48,31.58,179800.0,18.2673,18.2962,18.2037,18.2615,179800.0
2010-09-21 09:50:00,31.58,31.59,31.49,31.51,80200.0,18.2615,18.2673,18.2095,18.2211,80200.0
2010-09-21 10:00:00,31.51,31.61,31.5,31.59,103700.0,18.2211,18.2789,18.2153,18.2673,103700.0
2010-09-21 10:10:00,31.57,31.67,31.56,31.62,118100.0,18.2557,18.3136,18.25,18.2847,118100.0
2010-09-21 10:20:00,31.63,31.72,31.61,31.67,133900.0,18.2904,18.3425,18.2789,18.3136,133900.0
2010-09-21 10:30:00,31.68,31.76,31.55,31.67,128700.0,18.3194,18.3656,18.2442,18.3136,128700.0
2010-09-21 10:40:00,31.66,31.7,31.59,31.68,82400.0,18.3078,18.3309,18.2673,18.3194,82400.0
2010-09-21 10:50:00,31.69,31.69,31.47,31.55,128100.0,18.3251,18.3251,18.1979,18.2442,128100.0
2010-09-21 11:00:00,31.55,31.69,31.53,31.69,78000.0,18.2442,18.3251,18.2326,18.3251,78000.0
2010-09-21 11:10:00,31.69,31.73,31.6,31.6,70900.0,18.3251,18.3483,18.2731,18.2731,70900.0
2010-09-21 11:20:00,31.6,31.64,31.58,31.61,182300.0,18.2731,18.2962,18.2615,18.2789,182300.0
2010-09-21 11:30:00,31.61,31.63,31.6,31.62,71600.0,18.2789,18.2904,18.2731,18.2847,71600.0
2010-09-21 11:40:00,31.61,31.74,31.61,31.69,88600.0,18.2789,18.3541,18.2789,18.3251,88600.0
2010-09-21 11:50:00,31.69,31.82,31.68,31.8,75800.0,18.3251,18.4003,18.3194,18.3888,75800.0
2010-09-21 12:00:00,31.79,31.9,31.77,31.81,97300.0,18.383,18.4466,18.3714,18.3945,97300.0
2010-09-21 12:10:00,31.8,31.84,31.77,31.83,37700.0,18.3888,18.4119,18.3714,18.4061,37700.0
2010-09-21 12:20:00,31.83,31.87,31.78,31.8,36300.0,18.4061,18.4292,18.3772,18.3888,36300.0
2010-09-21 12:30:00,31.79,31.8,31.73,31.79,53000.0,18.383,18.3888,18.3483,18.383,53000.0
2010-09-21 12:40:00,31.8,31.86,31.8,31.82,24800.0,18.3888,18.4234,18.3888,18.4003,24800.0
2010-09-21 12:50:00,31.82,31.84,31.8,31.84,26800.0,18.4003,18.4119,18.3888,18.4119,26800.0
2010-09-21 13:00:00,31.84,31.85,31.8,31.82,98700.0,18.4119,18.4177,18.3888,18.4003,98700.0
2010-09-21 13:10:00,31.82,31.9,31.82,31.9,43700.0,18.4003,18.4466,18.4003,18.4466,43700.0
2010-09-21 13:20:00,31.91,31.93,31.87,31.89,51300.0,18.4524,18.4639,18.4292,18.4408,51300.0
2010-09-21 13:30:00,31.89,31.89,31.82,31.86,89600.0,18.4408,18.4408,18.4003,18.4234,89600.0
2010-09-21 13:40:00,31.86,31.93,31.83,31.93,93700.0,18.4234,18.4639,18.4061,18.4639,93700.0
2010-09-21 13:50:00,31.92,31.98,31.91,31.92,96600.0,18.4581,18.4928,18.4524,18.4581,96600.0
2010-09-21 14:00:00,31.92,31.93,31.83,31.83,45600.0,18.4581,18.4639,18.4061,18.4061,45600.0
2010-09-21 14:10:00,31.83,32.11,31.8,32.01,188700.0,18.4061,18.568,18.3888,18.5102,188700.0
2010-09-21 14:20:00,32.01,32.02,31.81,31.95,195100.0,18.5102,18.516,18.3945,18.4755,195100.0
2010-09-21 14:30:00,31.94,32.2,31.87,32.18,164100.0,18.4697,18.6201,18.4292,18.6085,164100.0
2010-09-21 14:40:00,32.19,32.22,32.1,32.21,184400.0,18.6143,18.6316,18.5622,18.6258,184400.0
2010-09-21 14:50:00,32.21,32.27,32.15,32.26,365200.0,18.6258,18.6605,18.5911,18.6548,365200.0
2010-09-21 15:00:00,32.26,32.33,32.17,32.28,322900.0,18.6548,18.6952,18.6027,18.6663,322900.0
2010-09-21 15:10:00,32.28,32.33,32.07,32.25,225300.0,18.6663,18.6952,18.5449,18.649,225300.0
2010-09-21 15:20:00,32.25,32.25,32.06,32.16,260700.0,18.649,18.649,18.5391,18.5969,260700.0
2010-09-21 15:30:00,32.15,32.19,32.05,32.16,467400.0,18.5911,18.6143,18.5333,18.5969,467400.0
2010-09-21 15:40:00,32.16,32.26,32.09,32.21,406900.0,18.5969,18.6548,18.5564,18.6258,406900.0
2010-09-21 15:50:00,32.2,32.33,32.2,32.27,514900.0,18.6201,18.6952,18.6201,18.6605,514900.0
2010-09-22 09:30:00,32.0,32.18,31.91,32.17,182900.0,18.5044,18.6085,18.4524,18.6027,182900.0
2010-09-22 09:40:00,32.16,32.46,32.16,32.33,176900.0,18.5969,18.7704,18.5969,18.6952,176900.0
2010-09-22 09:50:00,32.33,32.42,32.23,32.36,167800.0,18.6952,18.7473,18.6374,18.7126,167800.0
2010-09-22 10:00:00,32.36,32.37,32.08,32.21,209300.0,18.7126,18.7184,18.5507,18.6258,209300.0
2010-09-22 10:10:00,32.22,32.3,32.16,32.17,115100.0,18.6316,18.6779,18.5969,18.6027,115100.0
2010-09-22 10:20:00,32.16,32.21,32.02,32.13,105900.0,18.5969,18.6258,18.516,18.5796,105900.0
2010-09-22 10:30:00,32.12,32.14,31.96,31.99,292100.0,18.5738,18.5854,18.4813,18.4986,292100.0
2010-09-22 10:40:00,31.98,32.09,31.96,32.03,222900.0,18.4928,18.5564,18.4813,18.5218,222900.0
2010-09-22 10:50:00,32.02,32.05,31.94,31.98,102200.0,18.516,18.5333,18.4697,18.4928,102200.0
2010-09-22 11:00:00,31.98,32.02,31.8,31.85,188700.0,18.4928,18.516,18.3888,18.4177,188700.0
2010-09-22 11:10:00,31.84,31.88,31.73,31.84,144200.0,18.4119,18.435,18.3483,18.4119,144200.0
2010-09-22 11:20:00,31.84,31.84,31.72,31.84,144900.0,18.4119,18.4119,18.3425,18.4119,144900.0
2010-09-22 11:30:00,31.84,31.86,31.7,31.73,117000.0,18.4119,18.4234,18.3309,18.3483,117000.0
2010-09-22 11:40:00,31.72,31.8,31.69,31.7,328300.0,18.3425,18.3888,18.3251,18.3309,328300.0
2010-09-22 11:50:00,31.69,31.78,31.66,31.77,238100.0,18.3251,18.3772,18.3078,18.3714,238100.0
2010-09-22 12:00:00,31.77,31.85,31.69,31.74,122500.0,18.3714,18.4177,18.3251,18.3541,122500.0
2010-09-22 12:10:00,31.73,31.76,31.7,31.73,84100.0,18.3483,18.3656,18.3309,18.3483,84100.0
2010-09-22 12:20:00,31.74,31.76,31.65,31.75,61600.0,18.3541,18.3656,18.302,18.3598,61600.0
2010-09-22 12:30:00,31.75,31.77,31.7,31.72,82700.0,18.3598,18.3714,18.3309,18.3425,82700.0
2010-09-22 12:40:00,31.72,31.82,31.71,31.76,56900.0,18.3425,18.4003,18.3367,18.3656,56900.0
2010-09-22 12:50:00,31.76,31.78,31.7,31.71,71700.0,18.3656,18.3772,18.3309,18.3367,71700.0
2010-09-22 13:00:00,31.7,31.73,31.63,31.65,97700.0,18.3309,18.3483,18.2904,18.302,97700.0
2010-09-22 13:10:00,31.64,31.69,31.63,31.68,60900.0,18.2962,18.3251,18.2904,18.3194,60900.0
2010-09-22 13:20:00,31.68,31.72,31.64,31.68,65800.0,18.3194,18.3425,18.2962,18.3194,65800.0
2010-09-22 13:30:00,31.69,31.74,31.65,31.74,57600.0,18.3251,18.3541,18.302,18.3541,57600.0
2010-09-22 13:40:00,31.74,31.8,31.72,31.79,29700.0,18.3541,18.3888,18.3425,18.383,29700.0
2010-09-22 13:50:00,31.79,31.83,31.73,31.74,42200.0,18.383,18.4061,18.3483,18.3541,42200.0
2010-09-22 14:00:00,31.73,31.73,31.6,31.65,108600.0,18.3483,18.3483,18.2731,18.302,108600.0
2010-09-22 14:10:00,31.64,31.71,31.61,31.65,84100.0,18.2962,18.3367,18.2789,18.302,84100.0
2010-09-22 14:20:00,31.64,31.73,31.64,31.73,68600.0,18.2962,18.3483,18.2962,18.3483,68600.0
2010-09-22 14:30:00,31.73,31.86,31.71,31.8,130100.0,18.3483,18.4234,18.3367,18.3888,130100.0
2010-09-22 14:40:00,31.8,31.86,31.8,31.82,130700.0,18.3888,18.4234,18.3888,18.4003,130700.0
2010-09-22 14:50:00,31.81,31.91,31.81,31.9,58200.0,18.3945,18.4524,18.3945,18.4466,58200.0
2010-09-22 15:00:00,31.9,31.9,31.78,31.8,92300.0,18.4466,18.4466,18.3772,18.3888,92300.0
2010-09-22 15:10:00,31.79,31.87,31.74,31.74,91900.0,18.383,18.4292,18.3541,18.3541,91900.0
2010-09-22 15:20:00,31.74,31.83,31.73,31.81,79900.0,18.3541,18.4061,18.3483,18.3945,79900.0
2010-09-22 15:30:00,31.81,31.93,31.81,31.88,194100.0,18.3945,18.4639,18.3945,18.435,194100.0
2010-09-22 15:40:00,31.88,31.92,31.87,31.9,127700.0,18.435,18.4581,18.4292,18.4466,127700.0
2010-09-22 15:50:00,31.9,32.02,31.86,32.01,397300.0,18.4466,18.516,18.4234,18.5102,397300.0
2010-09-23 09:30:00,31.63,31.98,31.44,31.98,102700.0,18.2904,18.4928,18.1806,18.4928,102700.0
2010-09-23 09:40:00,31.95,32.4,31.95,32.35,210200.0,18.4755,18.7357,18.4755,18.7068,210200.0
2010-09-23 09:50:00,32.36,32.47,32.3,32.41,150200.0,18.7126,18.7762,18.6779,18.7415,150200.0
2010-09-23 10:00:00,32.4,32.75,32.4,32.63,290300.0,18.7357,18.9381,18.7357,18.8687,290300.0
2010-09-23 10:10:00,32.64,32.72,32.49,32.58,130900.0,18.8745,18.9208,18.7878,18.8398,130900.0
2010-09-23 10:20:00,32.57,32.7,32.54,32.69,100100.0,18.834,18.9092,18.8167,18.9034,100100.0
2010-09-23 10:30:00,32.7,32.94,32.69,32.9,141400.0,18.9092,19.048,18.9034,19.0248,141400.0
2010-09-23 10:40:00,32.9,32.96,32.79,32.8,87400.0,19.0248,19.0595,18.9612,18.967,87400.0
2010-09-23 10:50:00,32.8,32.9,32.74,32.79,61400.0,18.967,19.0248,18.9323,18.9612,61400.0
2010-09-23 11:00:00,32.79,32.83,32.75,32.82,61900.0,18.9612,18.9844,18.9381,18.9786,61900.0
2010-09-23 11:10:00,32.83,33.0,32.79,33.0,91300.0,18.9844,19.0827,18.9612,19.0827,91300.0
2010-09-23 11:20:00,33.0,33.28,32.99,33.25,249800.0,19.0827,19.2446,19.0769,19.2272,249800.0
2010-09-23 11:30:00,33.24,33.38,33.19,33.26,232400.0,19.2214,19.3024,19.1925,19.233,232400.0
2010-09-23 11:40:00,33.27,33.28,33.15,33.22,238000.0,19.2388,19.2446,19.1694,19.2099,238000.0
2010-09-23 11:50:00,33.22,33.28,33.12,33.15,120100.0,19.2099,19.2446,19.1521,19.1694,120100.0
2010-09-23 12:00:00,33.14,33.15,33.07,33.08,93300.0,19.1636,19.1694,19.1231,19.1289,93300.0
2010-09-23 12:10:00,33.09,33.14,33.04,33.05,53700.0,19.1347,19.1636,19.1058,19.1116,53700.0
2010-09-23 12:20:00,33.05,33.09,33.03,33.07,54800.0,19.1116,19.1347,19.1,19.1231,54800.0
2010-09-23 12:30:00,33.06,33.16,33.04,33.05,40100.0,19.1174,19.1752,19.1058,19.1116,40100.0
2010-09-23 12:40:00,33.05,33.14,33.05,33.08,38800.0,19.1116,19.1636,19.1116,19.1289,38800.0
2010-09-23 12:50:00,33.08,33.17,33.08,33.13,65300.0,19.1289,19.181,19.1289,19.1578,65300.0
2010-09-23 13:00:00,33.12,33.2,33.12,33.16,28000.0,19.1521,19.1983,19.1521,19.1752,28000.0
2010-09-23 13:10:00,33.17,33.19,33.1,33.12,52900.0,19.181,19.1925,19.1405,19.1521,52900.0
2010-09-23 13:20:00,33.11,33.2,33.11,33.18,39500.0,19.1463,19.1983,19.1463,19.1868,39500.0
2010-09-23 13:30:00,33.17,33.17,33.12,33.14,36100.0,19.181,19.181,19.1521,19.1636,36100.0
2010-09-23 13:40:00,33.14,33.14,33.08,33.12,99700.0,19.1636,19.1636,19.1289,19.1521,99700.0
2010-09-23 13:50:00,33.12,33.25,33.12,33.15,78700.0,19.1521,19.2272,19.1521,19.1694,78700.0
2010-09-23 14:00:00,33.15,33.21,33.12,33.15,124200.0,19.1694,19.2041,19.1521,19.1694,124200.0
2010-09-23 14:10:00,33.15,33.16,33.1,33.15,77100.0,19.1694,19.1752,19.1405,19.1694,77100.0
2010-09-23 14:20:00,33.14,33.25,33.14,33.21,99600.0,19.1636,19.2272,19.1636,19.2041,99600.0
2010-09-23 14:30:00,33.21,33.25,33.12,33.12,96200.0,19.2041,19.2272,19.1521,19.1521,96200.0
2010-09-23 14:40:00,33.12,33.13,32.95,32.99,436800.0,19.1521,19.1578,19.0538,19.0769,436800.0
2010-09-23 14:50:00,32.99,32.99,32.74,32.79,247700.0,19.0769,19.0769,18.9323,18.9612,247700.0
2010-09-23 15:00:00,32.8,32.83,32.72,32.72,116100.0,18.967,18.9844,18.9208,18.9208,116100.0
2010-09-23 15:10:00,32.72,32.76,32.6,32.74,230400.0,18.9208,18.9439,18.8514,18.9323,230400.0
2010-09-23 15:20:00,32.74,32.76,32.6,32.6,122100.0,18.9323,18.9439,18.8514,18.8514,122100.0
2010-09-23 15:30:00,32.6,32.71,32.57,32.66,191800.0,18.8514,18.915,18.834,18.8861,191800.0
2010-09-23 15:40:00,32.65,32.76,32.64,32.71,234000.0,18.8803,18.9439,18.8745,18.915,234000.0
2010-09-23 15:50:00,32.71,32.81,32.68,32.81,288500.0,18.915,18.9728,18.8976,18.9728,288500.0
2010-09-24 09:30:00,33.09,33.36,33.05,33.35,255100.0,19.1347,19.2908,19.1116,19.2851,255100.0
2010-09-24 09:40:00,33.35,33.46,33.17,33.2,224700.0,19.2851,19.3487,19.181,19.1983,224700.0
2010-09-24 09:50:00,33.2,33.24,33.09,33.2,186700.0,19.1983,19.2214,19.1347,19.1983,186700.0
2010-09-24 10:00:00,33.19,33.33,33.04,33.29,206500.0,19.1925,19.2735,19.1058,19.2504,206500.0
2010-09-24 10:10:00,33.29,33.29,33.18,33.22,197800.0,19.2504,19.2504,19.1868,19.2099,197800.0
2010-09-24 10:20:00,33.22,33.26,33.15,33.23,123200.0,19.2099,19.233,19.1694,19.2157,123200.0
2010-09-24 10:30:00,33.22,33.23,33.14,33.17,112800.0,19.2099,19.2157,19.1636,19.181,112800.0
2010-09-24 10:40:00,33.18,33.26,33.16,33.22,138700.0,19.1868,19.233,19.1752,19.2099,138700.0
2010-09-24 10:50:00,33.22,33.31,33.21,33.25,94100.0,19.2099,19.2619,19.2041,19.2272,94100.0
2010-09-24 11:00:00,33.25,33.4,33.22,33.37,83800.0,19.2272,19.314,19.2099,19.2966,83800.0
2010-09-24 11:10:00,33.38,33.66,33.37,33.66,216100.0,19.3024,19.4643,19.2966,19.4643,216100.0
2010-09-24 11:20:00,33.65,33.69,33.5,33.56,187100.0,19.4585,19.4817,19.3718,19.4065,187100.0
2010-09-24 11:30:00,33.56,33.56,33.44,33.5,81800.0,19.4065,19.4065,19.3371,19.3718,81800.0
2010-09-24 11:40:00,33.5,33.5,33.35,33.38,90100.0,19.3718,19.3718,19.2851,19.3024,90100.0
2010-09-24 11:50:00,33.39,33.56,33.38,33.55,95200.0,19.3082,19.4065,19.3024,19.4007,95200.0
2010-09-24 12:00:00,33.54,33.54,33.39,33.39,133600.0,19.3949,19.3949,19.3082,19.3082,133600.0
2010-09-24 12:10:00,33.4,33.4,33.32,33.33,58000.0,19.314,19.314,19.2677,19.2735,58000.0
2010-09-24 12:20:00,33.32,33.33,33.2,33.21,90400.0,19.2677,19.2735,19.1983,19.2041,90400.0
2010-09-24 12:30:00,33.21,33.23,33.09,33.15,160800.0,19.2041,19.2157,19.1347,19.1694,160800.0
2010-09-24 12:40:00,33.14,33.25,33.1,33.23,150700.0,19.1636,19.2272,19.1405,19.2157,150700.0
2010-09-24 12:50:00,33.23,33.28,33.21,33.27,56500.0,19.2157,19.2446,19.2041,19.2388,56500.0
2010-09-24 13:00:00,33.28,33.33,33.17,33.18,82800.0,19.2446,19.2735,19.181,19.1868,82800.0
2010-09-24 13:10:00,33.18,33.24,33.16,33.17,57100.0,19.1868,19.2214,19.1752,19.181,57100.0
2010-09-24 13:20:00,33.17,33.2,33.15,33.19,39800.0,19.181,19.1983,19.1694,19.1925,39800.0
2010-09-24 13:30:00,33.19,33.19,33.13,33.17,98800.0,19.1925,19.1925,19.1578,19.181,98800.0
2010-09-24 13:40:00,33.16,33.17,33.09,33.11,77700.0,19.1752,19.181,19.1347,19.1463,77700.0
2010-09-24 13:50:00,33.11,33.17,33.09,33.15,47100.0,19.1463,19.181,19.1347,19.1694,47100.0
2010-09-24 14:00:00,33.15,33.21,33.13,33.13,54600.0,19.1694,19.2041,19.1578,19.1578,54600.0
2010-09-24 14:10:00,33.14,33.2,33.1,33.18,59100.0,19.1636,19.1983,19.1405,19.1868,59100.0
2010-09-24 14:20:00,33.17,33.23,33.16,33.21,48000.0,19.181,19.2157,19.1752,19.2041,48000.0
2010-09-24 14:30:00,33.21,33.34,33.2,33.32,66600.0,19.2041,19.2793,19.1983,19.2677,66600.0
2010-09-24 14:40:00,33.32,33.41,33.31,33.35,84700.0,19.2677,19.3198,19.2619,19.2851,84700.0
2010-09-24 14:50:00,33.36,33.41,33.33,33.35,87700.0,19.2908,19.3198,19.2735,19.2851,87700.0
2010-09-24 15:00:00,33.35,33.36,33.29,33.32,49400.0,19.2851,19.2908,19.2504,19.2677,49400.0
2010-09-24 15:10:00,33.32,33.42,33.31,33.4,117300.0,19.2677,19.3255,19.2619,19.314,117300.0
2010-09-24 15:20:00,33.4,33.51,33.4,33.46,235400.0,19.314,19.3776,19.314,19.3487,235400.0
2010-09-24 15:30:00,33.46,33.5,33.41,33.49,256500.0,19.3487,19.3718,19.3198,19.366,256500.0
2010-09-24 15:40:00,33.49,33.51,33.46,33.49,252100.0,19.366,19.3776,19.3487,19.366,252100.0
2010-09-24 15:50:00,33.49,33.51,33.44,33.49,397600.0,19.366,19.3776,19.3371,19.366,397600.0
2010-09-27 09:30:00,33.32,33.5,33.2,33.23,94200.0,19.2677,19.3718,19.1983,19.2157,94200.0
2010-09-27 09:40:00,33.23,33.49,33.22,33.28,111300.0,19.2157,19.366,19.2099,19.2446,111300.0
2010-09-27 09:50:00,33.29,33.64,33.29,33.56,86900.0,19.2504,19.4528,19.2504,19.4065,86900.0
2010-09-27 10:00:00,33.55,33.68,33.53,33.67,42700.0,19.4007,19.4759,19.3891,19.4701,42700.0
2010-09-27 10:10:00,33.67,33.67,33.49,33.56,61100.0,19.4701,19.4701,19.366,19.4065,61100.0
2010-09-27 10:20:00,33.54,33.7,33.48,33.68,69800.0,19.3949,19.4874,19.3602,19.4759,69800.0
2010-09-27 10:30:00,33.68,33.75,33.6,33.65,69300.0,19.4759,19.5164,19.4296,19.4585,69300.0
2010-09-27 10:40:00,33.64,33.73,33.6,33.63,68000.0,19.4528,19.5048,19.4296,19.447,68000.0
2010-09-27 10:50:00,33.63,33.65,33.6,33.63,36300.0,19.447,19.4585,19.4296,19.447,36300.0
2010-09-27 11:00:00,33.63,33.63,33.48,33.49,46600.0,19.447,19.447,19.3602,19.366,46600.0
2010-09-27 11:10:00,33.5,33.56,33.44,33.51,50700.0,19.3718,19.4065,19.3371,19.3776,50700.0
2010-09-27 11:20:00,33.51,33.64,33.5,33.62,108900.0,19.3776,19.4528,19.3718,19.4412,108900.0
2010-09-27 11:30:00,33.62,33.71,33.61,33.65,75500.0,19.4412,19.4932,19.4354,19.4585,75500.0
2010-09-27 11:40:00,33.65,33.75,33.59,33.73,50200.0,19.4585,19.5164,19.4238,19.5048,50200.0
2010-09-27 11:50:00,33.72,33.77,33.69,33.75,45800.0,19.499,19.5279,19.4817,19.5164,45800.0
2010-09-27 12:00:00,33.74,33.82,33.73,33.77,42700.0,19.5106,19.5568,19.5048,19.5279,42700.0
2010-09-27 12:10:00,33.79,33.85,33.72,33.84,59000.0,19.5395,19.5742,19.499,19.5684,59000.0
2010-09-27 12:20:00,33.84,33.85,33.77,33.84,57500.0,19.5684,19.5742,19.5279,19.5684,57500.0
2010-09-27 12:30:00,33.83,33.83,33.76,33.83,62800.0,19.5626,19.5626,19.5221,19.5626,62800.0
2010-09-27 12:40:00,33.83,33.86,33.79,33.86,56800.0,19.5626,19.58,19.5395,19.58,56800.0
2010-09-27 12:50:00,33.86,33.86,33.8,33.8,23600.0,19.58,19.58,19.5453,19.5453,23600.0
2010-09-27 13:00:00,33.8,33.91,33.74,33.86,73700.0,19.5453,19.6089,19.5106,19.58,73700.0
2010-09-27 13:10:00,33.85,33.87,33.81,33.85,44500.0,19.5742,19.5858,19.5511,19.5742,44500.0
2010-09-27 13:20:00,33.86,33.88,33.83,33.86,84400.0,19.58,19.5915,19.5626,19.58,84400.0
2010-09-27 13:30:00,33.86,33.94,33.82,33.92,44100.0,19.58,19.6262,19.5568,19.6147,44100.0
2010-09-27 13:40:00,33.93,34.03,33.88,33.99,58400.0,19.6204,19.6783,19.5915,19.6551,58400.0
2010-09-27 13:50:00,34.0,34.06,34.0,34.03,44700.0,19.6609,19.6956,19.6609,19.6783,44700.0
2010-09-27 14:00:00,34.03,34.04,33.98,34.01,50000.0,19.6783,19.6841,19.6494,19.6667,50000.0
2010-09-27 14:10:00,34.0,34.04,33.95,34.0,58800.0,19.6609,19.6841,19.632,19.6609,58800.0
2010-09-27 14:20:00,34.01,34.03,33.97,33.99,71000.0,19.6667,19.6783,19.6436,19.6551,71000.0
2010-09-27 14:30:00,34.0,34.02,33.97,34.02,52000.0,19.6609,19.6725,19.6436,19.6725,52000.0
2010-09-27 14:40:00,34.02,34.05,33.97,33.99,74600.0,19.6725,19.6898,19.6436,19.6551,74600.0
2010-09-27 14:50:00,33.99,34.0,33.92,33.92,103200.0,19.6551,19.6609,19.6147,19.6147,103200.0
2010-09-27 15:00:00,33.91,33.95,33.88,33.95,48300.0,19.6089,19.632,19.5915,19.632,48300.0
2010-09-27 15:10:00,33.94,33.95,33.89,33.91,33000.0,19.6262,19.632,19.5973,19.6089,33000.0
2010-09-27 15:20:00,33.91,33.92,33.9,33.9,48400.0,19.6089,19.6147,19.6031,19.6031,48400.0
2010-09-27 15:30:00,33.9,33.91,33.82,33.83,110400.0,19.6031,19.6089,19.5568,19.5626,110400.0
2010-09-27 15:40:00,33.82,33.84,33.77,33.8,112300.0,19.5568,19.5684,19.5279,19.5453,112300.0
2010-09-27 15:50:00,33.8,33.83,33.78,33.81,325500.0,19.5453,19.5626,19.5337,19.5511,325500.0
2010-09-28 09:30:00,34.05,34.38,33.74,33.88,358700.0,19.6898,19.8807,19.5106,19.5915,358700.0
2010-09-28 09:40:00,33.83,33.97,33.71,33.81,164100.0,19.5626,19.6436,19.4932,19.5511,164100.0
2010-09-28 09:50:00,33.8,34.07,33.79,33.87,127400.0,19.5453,19.7014,19.5395,19.5858,127400.0
2010-09-28 10:00:00,33.86,33.91,33.6,33.66,178800.0,19.58,19.6089,19.4296,19.4643,178800.0
2010-09-28 10:10:00,33.66,33.88,33.63,33.87,318900.0,19.4643,19.5915,19.447,19.5858,318900.0
2010-09-28 10:20:00,33.88,34.16,33.84,33.97,105500.0,19.5915,19.7535,19.5684,19.6436,105500.0
2010-09-28 10:30:00,33.97,34.25,33.97,34.25,106300.0,19.6436,19.8055,19.6436,19.8055,106300.0
2010-09-28 10:40:00,34.24,34.3,34.16,34.18,102600.0,19.7997,19.8344,19.7535,19.765,102600.0
2010-09-28 10:50:00,34.19,34.49,34.18,34.46,162100.0,19.7708,19.9443,19.765,19.9269,162100.0
2010-09-28 11:00:00,34.47,34.54,34.3,34.35,168100.0,19.9327,19.9732,19.8344,19.8633,168100.0
2010-09-28 11:10:00,34.33,34.48,34.33,34.46,75200.0,19.8518,19.9385,19.8518,19.9269,75200.0
2010-09-28 11:20:00,34.48,34.6,34.44,34.53,156000.0,19.9385,20.0079,19.9154,19.9674,156000.0
2010-09-28 11:30:00,34.55,34.62,34.5,34.55,55400.0,19.979,20.0195,19.9501,19.979,55400.0
2010-09-28 11:40:00,34.55,34.65,34.46,34.51,78600.0,19.979,20.0368,19.9269,19.9558,78600.0
2010-09-28 11:50:00,34.5,34.56,34.42,34.53,100200.0,19.9501,19.9848,19.9038,19.9674,100200.0
2010-09-28 12:00:00,34.54,34.55,34.35,34.39,94200.0,19.9732,19.979,19.8633,19.8865,94200.0
2010-09-28 12:10:00,34.4,34.57,34.39,34.53,111600.0,19.8922,19.9905,19.8865,19.9674,111600.0
2010-09-28 12:20:00,34.53,34.62,34.47,34.52,83900.0,19.9674,20.0195,19.9327,19.9616,83900.0
2010-09-28 12:30:00,34.53,34.59,34.48,34.53,38300.0,19.9674,20.0021,19.9385,19.9674,38300.0
2010-09-28 12:40:00,34.54,34.71,34.54,34.64,54100.0,19.9732,20.0715,19.9732,20.031,54100.0
2010-09-28 12:50:00,34.65,34.76,34.64,34.74,41200.0,20.0368,20.1004,20.031,20.0888,41200.0
2010-09-28 13:00:00,34.74,34.77,34.54,34.61,46600.0,20.0888,20.1062,19.9732,20.0137,46600.0
2010-09-28 13:10:00,34.61,34.68,34.58,34.66,34900.0,20.0137,20.0541,19.9963,20.0426,34900.0
2010-09-28 13:20:00,34.67,34.75,34.64,34.7,56400.0,20.0484,20.0946,20.031,20.0657,56400.0
2010-09-28 13:30:00,34.7,34.78,34.69,34.78,37000.0,20.0657,20.112,20.0599,20.112,37000.0
2010-09-28 13:40:00,34.78,34.78,34.65,34.68,110400.0,20.112,20.112,20.0368,20.0541,110400.0
2010-09-28 13:50:00,34.68,34.88,34.68,34.85,169400.0,20.0541,20.1698,20.0541,20.1525,169400.0
2010-09-28 14:00:00,34.86,34.87,34.71,34.73,45700.0,20.1582,20.164,20.0715,20.0831,45700.0
2010-09-28 14:10:00,34.74,34.84,34.73,34.78,60700.0,20.0888,20.1467,20.0831,20.112,60700.0
2010-09-28 14:20:00,34.78,34.78,34.58,34.6,102200.0,20.112,20.112,19.9963,20.0079,102200.0
2010-09-28 14:30:00,34.61,34.68,34.55,34.62,71700.0,20.0137,20.0541,19.979,20.0195,71700.0
2010-09-28 14:40:00,34.61,34.63,34.44,34.52,71400.0,20.0137,20.0252,19.9154,19.9616,71400.0
2010-09-28 14:50:00,34.53,34.62,34.52,34.6,63800.0,19.9674,20.0195,19.9616,20.0079,63800.0
2010-09-28 15:00:00,34.61,34.67,34.58,34.67,53400.0,20.0137,20.0484,19.9963,20.0484,53400.0
2010-09-28 15:10:00,34.67,34.8,34.61,34.76,134200.0,20.0484,20.1235,20.0137,20.1004,134200.0
2010-09-28 15:20:00,34.75,34.78,34.64,34.65,61900.0,20.0946,20.112,20.031,20.0368,61900.0
2010-09-28 15:30:00,34.66,34.86,34.65,34.85,132800.0,20.0426,20.1582,20.0368,20.1525,132800.0
2010-09-28 15:40:00,34.85,34.95,34.82,34.91,199500.0,20.1525,20.2103,20.1351,20.1871,199500.0
2010-09-28 15:50:00,34.91,34.99,34.86,34.89,268500.0,20.1871,20.2334,20.1582,20.1756,268500.0
2010-09-29 09:30:00,34.88,35.2,34.71,35.13,170100.0,20.1698,20.3548,20.0715,20.3144,170100.0
2010-09-29 09:40:00,35.16,35.2,35.04,35.14,101100.0,20.3317,20.3548,20.2623,20.3201,101100.0
2010-09-29 09:50:00,35.12,35.17,34.97,35.0,145100.0,20.3086,20.3375,20.2218,20.2392,145100.0
2010-09-29 10:00:00,34.99,35.1,34.96,35.03,117700.0,20.2334,20.297,20.2161,20.2565,117700.0
2010-09-29 10:10:00,35.02,35.05,34.7,34.71,235400.0,20.2508,20.2681,20.0657,20.0715,235400.0
2010-09-29 10:20:00,34.71,34.86,34.66,34.86,120700.0,20.0715,20.1582,20.0426,20.1582,120700.0
2010-09-29 10:30:00,34.85,34.91,34.75,34.81,354200.0,20.1525,20.1871,20.0946,20.1293,354200.0
2010-09-29 10:40:00,34.83,34.84,34.67,34.79,401400.0,20.1409,20.1467,20.0484,20.1178,401400.0
2010-09-29 10:50:00,34.8,34.9,34.75,34.86,56900.0,20.1235,20.1814,20.0946,20.1582,56900.0
2010-09-29 11:00:00,34.84,34.96,34.84,34.87,40900.0,20.1467,20.2161,20.1467,20.164,40900.0
2010-09-29 11:10:00,34.87,34.92,34.86,34.92,75200.0,20.164,20.1929,20.1582,20.1929,75200.0
2010-09-29 11:20:00,34.91,35.05,34.9,35.04,124100.0,20.1871,20.2681,20.1814,20.2623,124100.0
2010-09-29 11:30:00,35.04,35.13,35.01,35.03,96900.0,20.2623,20.3144,20.245,20.2565,96900.0
2010-09-29 11:40:00,35.03,35.15,35.0,35.12,80900.0,20.2565,20.3259,20.2392,20.3086,80900.0
2010-09-29 11:50:00,35.12,35.24,35.12,35.19,44500.0,20.3086,20.378,20.3086,20.3491,44500.0
2010-09-29 12:00:00,35.18,35.21,35.1,35.15,48600.0,20.3433,20.3606,20.297,20.3259,48600.0
2010-09-29 12:10:00,35.15,35.2,35.12,35.19,60600.0,20.3259,20.3548,20.3086,20.3491,60600.0
2010-09-29 12:20:00,35.19,35.32,35.13,35.14,104400.0,20.3491,20.4242,20.3144,20.3201,104400.0
2010-09-29 12:30:00,35.13,35.17,35.08,35.14,68200.0,20.3144,20.3375,20.2855,20.3201,68200.0
2010-09-29 12:40:00,35.13,35.18,35.07,35.13,61100.0,20.3144,20.3433,20.2797,20.3144,61100.0
2010-09-29 12:50:00,35.12,35.16,35.09,35.1,29400.0,20.3086,20.3317,20.2912,20.297,29400.0
2010-09-29 13:00:00,35.1,35.11,34.92,34.92,101500.0,20.297,20.3028,20.1929,20.1929,101500.0
2010-09-29 13:10:00,34.94,35.0,34.92,34.99,90800.0,20.2045,20.2392,20.1929,20.2334,90800.0
2010-09-29 13:20:00,34.98,35.02,34.93,34.94,30600.0,20.2276,20.2508,20.1987,20.2045,30600.0
2010-09-29 13:30:00,34.93,35.04,34.9,34.95,46700.0,20.1987,20.2623,20.1814,20.2103,46700.0
2010-09-29 13:40:00,34.94,35.08,34.9,35.07,46800.0,20.2045,20.2855,20.1814,20.2797,46800.0
2010-09-29 13:50:00,35.06,35.21,35.06,35.16,42200.0,20.2739,20.3606,20.2739,20.3317,42200.0
2010-09-29 14:00:00,35.17,35.21,35.11,35.16,47600.0,20.3375,20.3606,20.3028,20.3317,47600.0
2010-09-29 14:10:00,35.16,35.26,35.16,35.19,88200.0,20.3317,20.3895,20.3317,20.3491,88200.0
2010-09-29 14:20:00,35.18,35.2,35.13,35.16,45400.0,20.3433,20.3548,20.3144,20.3317,45400.0
2010-09-29 14:30:00,35.15,35.16,35.1,35.15,48100.0,20.3259,20.3317,20.297,20.3259,48100.0
2010-09-29 14:40:00,35.16,35.26,35.16,35.18,35100.0,20.3317,20.3895,20.3317,20.3433,35100.0
2010-09-29 14:50:00,35.18,35.23,35.15,35.21,27300.0,20.3433,20.3722,20.3259,20.3606,27300.0
2010-09-29 15:00:00,35.22,35.23,35.04,35.05,102000.0,20.3664,20.3722,20.2623,20.2681,102000.0
2010-09-29 15:10:00,35.04,35.05,34.88,34.99,138900.0,20.2623,20.2681,20.1698,20.2334,138900.0
2010-09-29 15:20:00,35.0,35.08,34.98,35.03,82800.0,20.2392,20.2855,20.2276,20.2565,82800.0
2010-09-29 15:30:00,35.02,35.06,34.93,35.04,97400.0,20.2508,20.2739,20.1987,20.2623,97400.0
2010-09-29 15:40:00,35.05,35.14,34.98,35.13,176100.0,20.2681,20.3201,20.2276,20.3144,176100.0
2010-09-29 15:50:00,35.14,35.16,35.06,35.12,230800.0,20.3201,20.3317,20.2739,20.3086,230800.0
2010-09-30 09:30:00,35.28,35.46,35.12,35.3,121700.0,20.4011,20.5052,20.3086,20.4127,121700.0
2010-09-30 09:40:00,35.3,35.7,35.16,35.61,253700.0,20.4127,20.644,20.3317,20.5919,253700.0
2010-09-30 09:50:00,35.61,35.62,35.33,35.48,132300.0,20.5919,20.5977,20.43,20.5168,132300.0
2010-09-30 10:00:00,35.48,35.49,35.22,35.37,135400.0,20.5168,20.5225,20.3664,20.4531,135400.0
2010-09-30 10:10:00,35.37,35.37,35.1,35.27,319100.0,20.4531,20.4531,20.297,20.3953,319100.0
2010-09-30 10:20:00,35.23,35.27,35.12,35.27,137100.0,20.3722,20.3953,20.3086,20.3953,137100.0
2010-09-30 10:30:00,35.27,35.52,35.27,35.41,87800.0,20.3953,20.5399,20.3953,20.4763,87800.0
2010-09-30 10:40:00,35.39,35.47,35.31,35.35,43300.0,20.4647,20.511,20.4185,20.4416,43300.0
2010-09-30 10:50:00,35.34,35.44,35.11,35.11,75600.0,20.4358,20.4936,20.3028,20.3028,75600.0
2010-09-30 11:00:00,35.11,35.11,34.8,34.82,230200.0,20.3028,20.3028,20.1235,20.1351,230200.0
2010-09-30 11:10:00,34.82,34.94,34.75,34.94,124700.0,20.1351,20.2045,20.0946,20.2045,124700.0
2010-09-30 11:20:00,34.95,34.95,34.72,34.82,237000.0,20.2103,20.2103,20.0773,20.1351,237000.0
2010-09-30 11:30:00,34.8,34.96,34.77,34.84,123500.0,20.1235,20.2161,20.1062,20.1467,123500.0
2010-09-30 11:40:00,34.84,35.03,34.82,35.03,199900.0,20.1467,20.2565,20.1351,20.2565,199900.0
2010-09-30 11:50:00,35.04,35.05,34.87,34.89,99700.0,20.2623,20.2681,20.164,20.1756,99700.0
2010-09-30 12:00:00,34.91,34.92,34.68,34.74,129400.0,20.1871,20.1929,20.0541,20.0888,129400.0
2010-09-30 12:10:00,34.73,34.82,34.72,34.82,72700.0,20.0831,20.1351,20.0773,20.1351,72700.0
2010-09-30 12:20:00,34.83,34.86,34.77,34.8,75100.0,20.1409,20.1582,20.1062,20.1235,75100.0
2010-09-30 12:30:00,34.8,35.04,34.79,35.0,67500.0,20.1235,20.2623,20.1178,20.2392,67500.0
2010-09-30 12:40:00,35.01,35.19,35.01,35.13,66100.0,20.245,20.3491,20.245,20.3144,66100.0
2010-09-30 12:50:00,35.14,35.26,35.09,35.14,131800.0,20.3201,20.3895,20.2912,20.3201,131800.0
2010-09-30 13:00:00,35.15,35.18,35.08,35.16,129700.0,20.3259,20.3433,20.2855,20.3317,129700.0
2010-09-30 13:10:00,35.18,35.35,35.18,35.33,78300.0,20.3433,20.4416,20.3433,20.43,78300.0
2010-09-30 13:20:00,35.33,35.35,35.26,35.34,45300.0,20.43,20.4416,20.3895,20.4358,45300.0
2010-09-30 13:30:00,35.34,35.35,35.25,35.25,39800.0,20.4358,20.4416,20.3838,20.3838,39800.0
2010-09-30 13:40:00,35.25,35.25,35.1,35.11,156800.0,20.3838,20.3838,20.297,20.3028,156800.0
2010-09-30 13:50:00,35.09,35.19,35.08,35.19,62000.0,20.2912,20.3491,20.2855,20.3491,62000.0
2010-09-30 14:00:00,35.2,35.23,35.18,35.22,38500.0,20.3548,20.3722,20.3433,20.3664,38500.0
2010-09-30 14:10:00,35.21,35.23,35.11,35.12,54800.0,20.3606,20.3722,20.3028,20.3086,54800.0
2010-09-30 14:20:00,35.13,35.28,35.13,35.24,42400.0,20.3144,20.4011,20.3144,20.378,42400.0
2010-09-30 14:30:00,35.24,35.39,35.21,35.28,63600.0,20.378,20.4647,20.3606,20.4011,63600.0
2010-09-30 14:40:00,35.28,35.41,35.2,35.4,43500.0,20.4011,20.4763,20.3548,20.4705,43500.0
2010-09-30 14:50:00,35.41,35.45,35.35,35.36,41400.0,20.4763,20.4994,20.4416,20.4474,41400.0
2010-09-30 15:00:00,35.35,35.36,35.23,35.27,76300.0,20.4416,20.4474,20.3722,20.3953,76300.0
2010-09-30 15:10:00,35.26,35.26,35.07,35.17,170300.0,20.3895,20.3895,20.2797,20.3375,170300.0
2010-09-30 15:20:00,35.16,35.29,35.15,35.28,123400.0,20.3317,20.4069,20.3259,20.4011,123400.0
2010-09-30 15:30:00,35.29,35.32,35.15,35.18,117700.0,20.4069,20.4242,20.3259,20.3433,117700.0
2010-09-30 15:40:00,35.18,35.28,35.15,35.25,174700.0,20.3433,20.4011,20.3259,20.3838,174700.0
2010-09-30 15:50:00,35.26,35.31,35.21,35.23,256000.0,20.3895,20.4185,20.3606,20.3722,256000.0
2010-10-01 09:30:00,35.46,35.7,35.36,35.63,111800.0,20.5052,20.644,20.4474,20.6035,111800.0
2010-10-01 09:40:00,35.63,35.74,35.58,35.66,87100.0,20.6035,20.6671,20.5746,20.6208,87100.0
2010-10-01 09:50:00,35.66,35.72,35.51,35.56,117900.0,20.6208,20.6555,20.5341,20.563,117900.0
2010-10-01 10:00:00,35.57,35.67,35.34,35.52,154200.0,20.5688,20.6266,20.4358,20.5399,154200.0
2010-10-01 10:10:00,35.53,35.71,35.51,35.57,92700.0,20.5457,20.6498,20.5341,20.5688,92700.0
2010-10-01 10:20:00,35.57,35.58,35.08,35.22,204900.0,20.5688,20.5746,20.2855,20.3664,204900.0
2010-10-01 10:30:00,35.22,35.3,35.09,35.18,99600.0,20.3664,20.4127,20.2912,20.3433,99600.0
2010-10-01 10:40:00,35.17,35.35,35.14,35.32,51000.0,20.3375,20.4416,20.3201,20.4242,51000.0
2010-10-01 10:50:00,35.3,35.3,35.14,35.14,76600.0,20.4127,20.4127,20.3201,20.3201,76600.0
2010-10-01 11:00:00,35.15,35.29,35.1,35.28,71700.0,20.3259,20.4069,20.297,20.4011,71700.0
2010-10-01 11:10:00,35.27,35.27,35.12,35.2,45000.0,20.3953,20.3953,20.3086,20.3548,45000.0
2010-10-01 11:20:00,35.21,35.23,35.05,35.1,123600.0,20.3606,20.3722,20.2681,20.297,123600.0
2010-10-01 11:30:00,35.08,35.15,35.0,35.06,160100.0,20.2855,20.3259,20.2392,20.2739,160100.0
2010-10-01 11:40:00,35.08,35.13,35.06,35.09,76500.0,20.2855,20.3144,20.2739,20.2912,76500.0
2010-10-01 11:50:00,35.1,35.15,35.02,35.05,27400.0,20.297,20.3259,20.2508,20.2681,27400.0
2010-10-01 12:00:00,35.05,35.11,34.98,34.99,69300.0,20.2681,20.3028,20.2276,20.2334,69300.0
2010-10-01 12:10:00,34.99,34.99,34.76,34.85,186800.0,20.2334,20.2334,20.1004,20.1525,186800.0
2010-10-01 12:20:00,34.86,34.97,34.81,34.89,62700.0,20.1582,20.2218,20.1293,20.1756,62700.0
2010-10-01 12:30:00,34.89,34.9,34.75,34.79,89400.0,20.1756,20.1814,20.0946,20.1178,89400.0
2010-10-01 12:40:00,34.79,34.85,34.76,34.81,63600.0,20.1178,20.1525,20.1004,20.1293,63600.0
2010-10-01 12:50:00,34.8,34.91,34.79,34.91,75000.0,20.1235,20.1871,20.1178,20.1871,75000.0
2010-10-01 13:00:00,34.91,35.05,34.86,35.04,79400.0,20.1871,20.2681,20.1582,20.2623,79400.0
2010-10-01 13:10:00,35.05,35.08,34.92,34.92,80300.0,20.2681,20.2855,20.1929,20.1929,80300.0
2010-10-01 13:20:00,34.92,34.94,34.84,34.9,56700.0,20.1929,20.2045,20.1467,20.1814,56700.0
2010-10-01 13:30:00,34.89,34.89,34.76,34.76,46000.0,20.1756,20.1756,20.1004,20.1004,46000.0
2010-10-01 13:40:00,34.75,34.83,34.67,34.82,104000.0,20.0946,20.1409,20.0484,20.1351,104000.0
2010-10-01 13:50:00,34.82,34.86,34.79,34.82,38400.0,20.1351,20.1582,20.1178,20.1351,38400.0
2010-10-01 14:00:00,34.82,34.91,34.82,34.84,84900.0,20.1351,20.1871,20.1351,20.1467,84900.0
2010-10-01 14:10:00,34.85,34.96,34.85,34.94,60100.0,20.1525,20.2161,20.1525,20.2045,60100.0
2010-10-01 14:20:00,34.94,35.03,34.88,34.92,128700.0,20.2045,20.2565,20.1698,20.1929,128700.0
2010-10-01 14:30:00,34.94,35.01,34.89,34.92,58100.0,20.2045,20.245,20.1756,20.1929,58100.0
2010-10-01 14:40:00,34.92,34.94,34.86,34.9,60900.0,20.1929,20.2045,20.1582,20.1814,60900.0
2010-10-01 14:50:00,34.91,34.95,34.87,34.9,52300.0,20.1871,20.2103,20.164,20.1814,52300.0
2010-10-01 15:00:00,34.91,35.05,34.9,35.03,74800.0,20.1871,20.2681,20.1814,20.2565,74800.0
2010-10-01 15:10:00,35.03,35.06,34.96,35.01,104300.0,20.2565,20.2739,20.2161,20.245,104300.0
2010-10-01 15:20:00,35.01,35.07,34.92,34.95,90200.0,20.245,20.2797,20.1929,20.2103,90200.0
2010-10-01 15:30:00,34.94,35.07,34.93,35.03,75200.0,20.2045,20.2797,20.1987,20.2565,75200.0
2010-10-01 15:40:00,35.03,35.06,34.99,34.99,126100.0,20.2565,20.2739,20.2334,20.2334,126100.0
2010-10-01 15:50:00,35.0,35.03,34.96,35.01,313900.0,20.2392,20.2565,20.2161,20.245,313900.0
2010-10-04 09:30:00,34.85,34.95,34.61,34.81,158300.0,20.1525,20.2103,20.0137,20.1293,158300.0
2010-10-04 09:40:00,34.8,34.99,34.65,34.96,118000.0,20.1235,20.2334,20.0368,20.2161,118000.0
2010-10-04 09:50:00,34.96,35.0,34.4,34.55,191400.0,20.2161,20.2392,19.8922,19.979,191400.0
2010-10-04 10:00:00,34.55,34.78,34.41,34.73,119500.0,19.979,20.112,19.898,20.0831,119500.0
2010-10-04 10:10:00,34.73,34.78,34.53,34.7,93600.0,20.0831,20.112,19.9674,20.0657,93600.0
2010-10-04 10:20:00,34.7,34.76,34.62,34.64,42100.0,20.0657,20.1004,20.0195,20.031,42100.0
2010-10-04 10:30:00,34.64,34.66,34.46,34.52,91700.0,20.031,20.0426,19.9269,19.9616,91700.0
2010-10-04 10:40:00,34.51,34.56,34.43,34.5,66200.0,19.9558,19.9848,19.9096,19.9501,66200.0
2010-10-04 10:50:00,34.5,34.65,34.5,34.59,31400.0,19.9501,20.0368,19.9501,20.0021,31400.0
2010-10-04 11:00:00,34.59,34.59,34.37,34.4,45600.0,20.0021,20.0021,19.8749,19.8922,45600.0
2010-10-04 11:10:00,34.4,34.45,34.26,34.33,79400.0,19.8922,19.9211,19.8113,19.8518,79400.0
2010-10-04 11:20:00,34.32,34.32,34.1,34.24,175700.0,19.846,19.846,19.7188,19.7997,175700.0
2010-10-04 11:30:00,34.23,34.34,34.16,34.32,51300.0,19.7939,19.8575,19.7535,19.846,51300.0
2010-10-04 11:40:00,34.32,34.38,34.31,34.32,43200.0,19.846,19.8807,19.8402,19.846,43200.0
2010-10-04 11:50:00,34.33,34.36,34.17,34.22,54400.0,19.8518,19.8691,19.7592,19.7881,54400.0
2010-10-04 12:00:00,34.22,34.29,34.0,34.09,180200.0,19.7881,19.8286,19.6609,19.713,180200.0
2010-10-04 12:10:00,34.09,34.27,34.02,34.25,121000.0,19.713,19.8171,19.6725,19.8055,121000.0
2010-10-04 12:20:00,34.25,34.26,34.17,34.18,35900.0,19.8055,19.8113,19.7592,19.765,35900.0
2010-10-04 12:30:00,34.19,34.27,34.15,34.2,43700.0,19.7708,19.8171,19.7477,19.7766,43700.0
2010-10-04 12:40:00,34.2,34.22,34.09,34.2,42500.0,19.7766,19.7881,19.713,19.7766,42500.0
2010-10-04 12:50:00,34.2,34.28,34.14,34.19,46200.0,19.7766,19.8228,19.7419,19.7708,46200.0
2010-10-04 13:00:00,34.21,34.29,34.16,34.22,46000.0,19.7824,19.8286,19.7535,19.7881,46000.0
2010-10-04 13:10:00,34.23,34.29,34.21,34.23,48600.0,19.7939,19.8286,19.7824,19.7939,48600.0
2010-10-04 13:20:00,34.23,34.29,34.21,34.25,51300.0,19.7939,19.8286,19.7824,19.8055,51300.0
2010-10-04 13:30:00,34.25,34.25,34.12,34.12,46900.0,19.8055,19.8055,19.7303,19.7303,46900.0
2010-10-04 13:40:00,34.12,34.16,34.08,34.12,83400.0,19.7303,19.7535,19.7072,19.7303,83400.0
2010-10-04 13:50:00,34.12,34.2,34.08,34.19,40100.0,19.7303,19.7766,19.7072,19.7708,40100.0
2010-10-04 14:00:00,34.19,34.2,34.11,34.12,71700.0,19.7708,19.7766,19.7245,19.7303,71700.0
2010-10-04 14:10:00,34.11,34.14,34.04,34.04,85700.0,19.7245,19.7419,19.6841,19.6841,85700.0
2010-10-04 14:20:00,34.04,34.08,34.0,34.07,178900.0,19.6841,19.7072,19.6609,19.7014,178900.0
2010-10-04 14:30:00,34.06,34.11,34.04,34.09,271300.0,19.6956,19.7245,19.6841,19.713,271300.0
2010-10-04 14:40:00,34.09,34.1,34.05,34.08,86400.0,19.713,19.7188,19.6898,19.7072,86400.0
2010-10-04 14:50:00,34.07,34.11,34.06,34.09,115800.0,19.7014,19.7245,19.6956,19.713,115800.0
2010-10-04 15:00:00,34.09,34.26,34.06,34.18,147500.0,19.713,19.8113,19.6956,19.765,147500.0
2010-10-04 15:10:00,34.18,34.22,34.13,34.19,93200.0,19.765,19.7881,19.7361,19.7708,93200.0
2010-10-04 15:20:00,34.2,34.25,34.15,34.18,116400.0,19.7766,19.8055,19.7477,19.765,116400.0
2010-10-04 15:30:00,34.18,34.19,34.11,34.15,147700.0,19.765,19.7708,19.7245,19.7477,147700.0
2010-10-04 15:40:00,34.15,34.18,34.13,34.14,157700.0,19.7477,19.765,19.7361,19.7419,157700.0
2010-10-04 15:50:00,34.15,34.24,34.15,34.24,233100.0,19.7477,19.7997,19.7477,19.7997,233100.0
2010-10-05 09:30:00,34.68,35.0,34.53,34.78,138100.0,20.0541,20.2392,19.9674,20.112,138100.0
2010-10-05 09:40:00,34.79,34.89,34.65,34.79,150800.0,20.1178,20.1756,20.0368,20.1178,150800.0
2010-10-05 09:50:00,34.8,34.89,34.59,34.8,155100.0,20.1235,20.1756,20.0021,20.1235,155100.0
2010-10-05 10:00:00,34.79,34.96,34.64,34.76,277600.0,20.1178,20.2161,20.031,20.1004,277600.0
2010-10-05 10:10:00,34.75,34.83,34.7,34.74,105300.0,20.0946,20.1409,20.0657,20.0888,105300.0
2010-10-05 10:20:00,34.74,34.96,34.66,34.94,91600.0,20.0888,20.2161,20.0426,20.2045,91600.0
2010-10-05 10:30:00,34.95,35.06,34.88,35.02,151500.0,20.2103,20.2739,20.1698,20.2508,151500.0
2010-10-05 10:40:00,35.02,35.1,34.92,34.97,144600.0,20.2508,20.297,20.1929,20.2218,144600.0
2010-10-05 10:50:00,34.98,35.0,34.93,34.94,59800.0,20.2276,20.2392,20.1987,20.2045,59800.0
2010-10-05 11:00:00,34.94,34.98,34.87,34.96,62500.0,20.2045,20.2276,20.164,20.2161,62500.0
2010-10-05 11:10:00,34.96,35.0,34.87,34.92,96100.0,20.2161,20.2392,20.164,20.1929,96100.0
2010-10-05 11:20:00,34.92,34.99,34.89,34.95,44500.0,20.1929,20.2334,20.1756,20.2103,44500.0
2010-10-05 11:30:00,34.95,35.15,34.94,35.14,106800.0,20.2103,20.3259,20.2045,20.3201,106800.0
2010-10-05 11:40:00,35.14,35.24,35.12,35.18,57800.0,20.3201,20.378,20.3086,20.3433,57800.0
2010-10-05 11:50:00,35.19,35.22,35.14,35.19,40700.0,20.3491,20.3664,20.3201,20.3491,40700.0
2010-10-05 12:00:00,35.2,35.27,35.2,35.21,35200.0,20.3548,20.3953,20.3548,20.3606,35200.0
2010-10-05 12:10:00,35.21,35.24,35.16,35.22,44500.0,20.3606,20.378,20.3317,20.3664,44500.0
2010-10-05 12:20:00,35.21,35.22,35.09,35.09,83800.0,20.3606,20.3664,20.2912,20.2912,83800.0
2010-10-05 12:30:00,35.1,35.14,35.07,35.12,59500.0,20.297,20.3201,20.2797,20.3086,59500.0
2010-10-05 12:40:00,35.11,35.12,35.04,35.08,49500.0,20.3028,20.3086,20.2623,20.2855,49500.0
2010-10-05 12:50:00,35.08,35.12,34.97,35.05,85300.0,20.2855,20.3086,20.2218,20.2681,85300.0
2010-10-05 13:00:00,35.05,35.11,34.97,35.09,83700.0,20.2681,20.3028,20.2218,20.2912,83700.0
2010-10-05 13:10:00,35.09,35.21,35.08,35.14,85400.0,20.2912,20.3606,20.2855,20.3201,85400.0
2010-10-05 13:20:00,35.15,35.19,35.08,35.13,48300.0,20.3259,20.3491,20.2855,20.3144,48300.0
2010-10-05 13:30:00,35.12,35.13,35.04,35.06,38100.0,20.3086,20.3144,20.2623,20.2739,38100.0
2010-10-05 13:40:00,35.04,35.05,34.98,34.98,56100.0,20.2623,20.2681,20.2276,20.2276,56100.0
2010-10-05 13:50:00,34.98,35.03,34.94,34.96,48000.0,20.2276,20.2565,20.2045,20.2161,48000.0
2010-10-05 14:00:00,34.97,35.03,34.97,35.01,50500.0,20.2218,20.2565,20.2218,20.245,50500.0
2010-10-05 14:10:00,35.01,35.04,34.97,35.02,31700.0,20.245,20.2623,20.2218,20.2508,31700.0
2010-10-05 14:20:00,35.02,35.02,34.98,35.02,33200.0,20.2508,20.2508,20.2276,20.2508,33200.0
2010-10-05 14:30:00,35.03,35.07,34.96,34.98,55600.0,20.2565,20.2797,20.2161,20.2276,55600.0
2010-10-05 14:40:00,34.98,35.08,34.98,35.07,26400.0,20.2276,20.2855,20.2276,20.2797,26400.0
2010-10-05 14:50:00,35.06,35.08,35.0,35.07,91800.0,20.2739,20.2855,20.2392,20.2797,91800.0
2010-10-05 15:00:00,35.07,35.09,35.04,35.09,37300.0,20.2797,20.2912,20.2623,20.2912,37300.0
2010-10-05 15:10:00,35.09,35.24,35.06,35.19,150300.0,20.2912,20.378,20.2739,20.3491,150300.0
2010-10-05 15:20:00,35.19,35.27,35.18,35.25,68600.0,20.3491,20.3953,20.3433,20.3838,68600.0
2010-10-05 15:30:00,35.25,35.25,35.14,35.16,74600.0,20.3838,20.3838,20.3201,20.3317,74600.0
2010-10-05 15:40:00,35.16,35.18,35.08,35.12,111600.0,20.3317,20.3433,20.2855,20.3086,111600.0
2010-10-05 15:50:00,35.12,35.19,35.12,35.17,337500.0,20.3086,20.3491,20.3086,20.3375,337500.0
2010-10-06 09:30:00,35.16,35.16,34.89,35.01,102700.0,20.3317,20.3317,20.1756,20.245,102700.0
2010-10-06 09:40:00,35.03,35.1,34.81,34.86,95700.0,20.2565,20.297,20.1293,20.1582,95700.0
2010-10-06 09:50:00,34.87,35.07,34.87,35.0,96200.0,20.164,20.2797,20.164,20.2392,96200.0
2010-10-06 10:00:00,35.01,35.16,35.01,35.1,200000.0,20.245,20.3317,20.245,20.297,200000.0
2010-10-06 10:10:00,35.1,35.18,34.87,34.88,136700.0,20.297,20.3433,20.164,20.1698,136700.0
2010-10-06 10:20:00,34.89,34.95,34.76,34.94,157900.0,20.1756,20.2103,20.1004,20.2045,157900.0
2010-10-06 10:30:00,34.93,34.98,34.82,34.83,78100.0,20.1987,20.2276,20.1351,20.1409,78100.0
2010-10-06 10:40:00,34.84,35.04,34.83,35.02,91500.0,20.1467,20.2623,20.1409,20.2508,91500.0
2010-10-06 10:50:00,35.02,35.03,34.91,34.99,37200.0,20.2508,20.2565,20.1871,20.2334,37200.0
2010-10-06 11:00:00,35.0,35.0,34.82,34.86,49400.0,20.2392,20.2392,20.1351,20.1582,49400.0
2010-10-06 11:10:00,34.87,34.9,34.66,34.69,102500.0,20.164,20.1814,20.0426,20.0599,102500.0
2010-10-06 11:20:00,34.7,34.8,34.69,34.74,66000.0,20.0657,20.1235,20.0599,20.0888,66000.0
2010-10-06 11:30:00,34.74,34.89,34.73,34.82,58100.0,20.0888,20.1756,20.0831,20.1351,58100.0
2010-10-06 11:40:00,34.83,34.86,34.67,34.71,37700.0,20.1409,20.1582,20.0484,20.0715,37700.0
2010-10-06 11:50:00,34.72,34.76,34.67,34.67,39500.0,20.0773,20.1004,20.0484,20.0484,39500.0
2010-10-06 12:00:00,34.68,34.78,34.64,34.77,61900.0,20.0541,20.112,20.031,20.1062,61900.0
2010-10-06 12:10:00,34.77,34.79,34.63,34.63,31500.0,20.1062,20.1178,20.0252,20.0252,31500.0
2010-10-06 12:20:00,34.61,34.65,34.54,34.57,62900.0,20.0137,20.0368,19.9732,19.9905,62900.0
2010-10-06 12:30:00,34.57,34.57,34.47,34.49,41400.0,19.9905,19.9905,19.9327,19.9443,41400.0
2010-10-06 12:40:00,34.49,34.56,34.47,34.52,50400.0,19.9443,19.9848,19.9327,19.9616,50400.0
2010-10-06 12:50:00,34.51,34.53,34.43,34.48,53600.0,19.9558,19.9674,19.9096,19.9385,53600.0
2010-10-06 13:00:00,34.48,34.48,34.33,34.33,61700.0,19.9385,19.9385,19.8518,19.8518,61700.0
2010-10-06 13:10:00,34.32,34.43,34.28,34.3,81000.0,19.846,19.9096,19.8228,19.8344,81000.0
2010-10-06 13:20:00,34.3,34.31,34.23,34.31,65500.0,19.8344,19.8402,19.7939,19.8402,65500.0
2010-10-06 13:30:00,34.31,34.36,34.28,34.32,111700.0,19.8402,19.8691,19.8228,19.846,111700.0
2010-10-06 13:40:00,34.31,34.33,34.26,34.29,38300.0,19.8402,19.8518,19.8113,19.8286,38300.0
2010-10-06 13:50:00,34.3,34.36,34.23,34.36,70200.0,19.8344,19.8691,19.7939,19.8691,70200.0
2010-10-06 14:00:00,34.37,34.39,34.29,34.34,51600.0,19.8749,19.8865,19.8286,19.8575,51600.0
2010-10-06 14:10:00,34.33,34.44,34.28,34.39,84600.0,19.8518,19.9154,19.8228,19.8865,84600.0
2010-10-06 14:20:00,34.4,34.5,34.38,34.5,44400.0,19.8922,19.9501,19.8807,19.9501,44400.0
2010-10-06 14:30:00,34.5,34.54,34.45,34.52,56700.0,19.9501,19.9732,19.9211,19.9616,56700.0
2010-10-06 14:40:00,34.52,34.52,34.41,34.5,49200.0,19.9616,19.9616,19.898,19.9501,49200.0
2010-10-06 14:50:00,34.49,34.49,34.33,34.33,182100.0,19.9443,19.9443,19.8518,19.8518,182100.0
2010-10-06 15:00:00,34.33,34.4,34.27,34.36,139300.0,19.8518,19.8922,19.8171,19.8691,139300.0
2010-10-06 15:10:00,34.36,34.45,34.33,34.37,100800.0,19.8691,19.9211,19.8518,19.8749,100800.0
2010-10-06 15:20:00,34.37,34.46,34.34,34.45,82900.0,19.8749,19.9269,19.8575,19.9211,82900.0
2010-10-06 15:30:00,34.46,34.51,34.4,34.5,104900.0,19.9269,19.9558,19.8922,19.9501,104900.0
2010-10-06 15:40:00,34.51,34.65,34.5,34.63,164900.0,19.9558,20.0368,19.9501,20.0252,164900.0
2010-10-06 15:50:00,34.64,34.7,34.6,34.7,295100.0,20.031,20.0657,20.0079,20.0657,295100.0
2010-10-07 09:30:00,34.8,34.97,34.7,34.73,92800.0,20.1235,20.2218,20.0657,20.0831,92800.0
2010-10-07 09:40:00,34.72,34.75,34.45,34.54,65900.0,20.0773,20.0946,19.9211,19.9732,65900.0
2010-10-07 09:50:00,34.53,34.58,34.34,34.37,81300.0,19.9674,19.9963,19.8575,19.8749,81300.0
2010-10-07 10:00:00,34.36,34.61,34.32,34.61,52500.0,19.8691,20.0137,19.846,20.0137,52500.0
2010-10-07 10:10:00,34.61,34.76,34.61,34.74,53000.0,20.0137,20.1004,20.0137,20.0888,53000.0
2010-10-07 10:20:00,34.75,35.06,34.74,35.06,109300.0,20.0946,20.2739,20.0888,20.2739,109300.0
2010-10-07 10:30:00,35.06,35.13,34.95,34.97,61000.0,20.2739,20.3144,20.2103,20.2218,61000.0
2010-10-07 10:40:00,34.98,35.09,34.92,35.08,71000.0,20.2276,20.2912,20.1929,20.2855,71000.0
2010-10-07 10:50:00,35.08,35.12,34.98,35.0,40200.0,20.2855,20.3086,20.2276,20.2392,40200.0
2010-10-07 11:00:00,35.0,35.0,34.86,34.92,119300.0,20.2392,20.2392,20.1582,20.1929,119300.0
2010-10-07 11:10:00,34.92,35.02,34.88,34.88,55900.0,20.1929,20.2508,20.1698,20.1698,55900.0
2010-10-07 11:20:00,34.88,34.96,34.85,34.86,51500.0,20.1698,20.2161,20.1525,20.1582,51500.0
2010-10-07 11:30:00,34.87,34.95,34.86,34.89,56100.0,20.164,20.2103,20.1582,20.1756,56100.0
2010-10-07 11:40:00,34.89,34.95,34.78,34.78,30000.0,20.1756,20.2103,20.112,20.112,30000.0
2010-10-07 11:50:00,34.79,34.84,34.75,34.78,32500.0,20.1178,20.1467,20.0946,20.112,32500.0
2010-10-07 12:00:00,34.78,34.8,34.71,34.75,68600.0,20.112,20.1235,20.0715,20.0946,68600.0
2010-10-07 12:10:00,34.75,34.81,34.65,34.65,46200.0,20.0946,20.1293,20.0368,20.0368,46200.0
2010-10-07 12:20:00,34.65,34.71,34.6,34.64,39400.0,20.0368,20.0715,20.0079,20.031,39400.0
2010-10-07 12:30:00,34.64,34.64,34.5,34.62,61700.0,20.031,20.031,19.9501,20.0195,61700.0
2010-10-07 12:40:00,34.63,34.66,34.57,34.64,67800.0,20.0252,20.0426,19.9905,20.031,67800.0
2010-10-07 12:50:00,34.64,34.74,34.64,34.71,27800.0,20.031,20.0888,20.031,20.0715,27800.0
2010-10-07 13:00:00,34.71,34.88,34.68,34.88,55100.0,20.0715,20.1698,20.0541,20.1698,55100.0
2010-10-07 13:10:00,34.89,34.93,34.85,34.87,62200.0,20.1756,20.1987,20.1525,20.164,62200.0
2010-10-07 13:20:00,34.87,34.91,34.81,34.83,14300.0,20.164,20.1871,20.1293,20.1409,14300.0
2010-10-07 13:30:00,34.83,34.86,34.76,34.81,26200.0,20.1409,20.1582,20.1004,20.1293,26200.0
2010-10-07 13:40:00,34.82,34.87,34.82,34.85,28900.0,20.1351,20.164,20.1351,20.1525,28900.0
2010-10-07 13:50:00,34.85,35.0,34.82,34.96,60800.0,20.1525,20.2392,20.1351,20.2161,60800.0
2010-10-07 14:00:00,34.95,34.98,34.86,34.92,100600.0,20.2103,20.2276,20.1582,20.1929,100600.0
2010-10-07 14:10:00,34.92,35.1,34.92,35.07,111800.0,20.1929,20.297,20.1929,20.2797,111800.0
2010-10-07 14:20:00,35.08,35.18,34.98,34.99,89000.0,20.2855,20.3433,20.2276,20.2334,89000.0
2010-10-07 14:30:00,34.99,35.03,34.96,35.01,32600.0,20.2334,20.2565,20.2161,20.245,32600.0
2010-10-07 14:40:00,35.01,35.03,34.96,34.98,33600.0,20.245,20.2565,20.2161,20.2276,33600.0
2010-10-07 14:50:00,34.98,35.05,34.95,35.05,32100.0,20.2276,20.2681,20.2103,20.2681,32100.0
2010-10-07 15:00:00,35.06,35.07,34.96,35.0,42100.0,20.2739,20.2797,20.2161,20.2392,42100.0
2010-10-07 15:10:00,34.99,35.06,34.98,34.98,40100.0,20.2334,20.2739,20.2276,20.2276,40100.0
2010-10-07 15:20:00,34.99,35.03,34.91,34.93,90300.0,20.2334,20.2565,20.1871,20.1987,90300.0
2010-10-07 15:30:00,34.91,35.07,34.9,35.07,143100.0,20.1871,20.2797,20.1814,20.2797,143100.0
2010-10-07 15:40:00,35.06,35.12,35.02,35.02,123300.0,20.2739,20.3086,20.2508,20.2508,123300.0
2010-10-07 15:50:00,35.03,35.03,34.94,35.0,202400.0,20.2565,20.2565,20.2045,20.2392,202400.0
2010-10-08 09:30:00,34.1,34.15,33.26,33.35,629000.0,19.7188,19.7477,19.233,19.2851,629000.0
2010-10-08 09:40:00,33.35,33.59,33.09,33.42,443200.0,19.2851,19.4238,19.1347,19.3255,443200.0
2010-10-08 09:50:00,33.43,33.43,33.09,33.1,420100.0,19.3313,19.3313,19.1347,19.1405,420100.0
2010-10-08 10:00:00,33.1,33.25,33.01,33.19,386400.0,19.1405,19.2272,19.0884,19.1925,386400.0
2010-10-08 10:10:00,33.19,33.28,33.1,33.18,197500.0,19.1925,19.2446,19.1405,19.1868,197500.0
2010-10-08 10:20:00,33.18,33.3,33.09,33.29,262200.0,19.1868,19.2561,19.1347,19.2504,262200.0
2010-10-08 10:30:00,33.28,33.5,33.22,33.46,212500.0,19.2446,19.3718,19.2099,19.3487,212500.0
2010-10-08 10:40:00,33.46,33.67,33.45,33.57,229300.0,19.3487,19.4701,19.3429,19.4123,229300.0
2010-10-08 10:50:00,33.56,34.03,33.56,33.98,309800.0,19.4065,19.6783,19.4065,19.6494,309800.0
2010-10-08 11:00:00,33.97,34.0,33.86,33.89,191200.0,19.6436,19.6609,19.58,19.5973,191200.0
2010-10-08 11:10:00,33.88,34.18,33.8,34.13,274400.0,19.5915,19.765,19.5453,19.7361,274400.0
2010-10-08 11:20:00,34.12,34.3,34.09,34.24,121700.0,19.7303,19.8344,19.713,19.7997,121700.0
2010-10-08 11:30:00,34.24,34.4,34.19,34.19,175100.0,19.7997,19.8922,19.7708,19.7708,175100.0
2010-10-08 11:40:00,34.19,34.24,34.15,34.19,81400.0,19.7708,19.7997,19.7477,19.7708,81400.0
2010-10-08 11:50:00,34.19,34.22,34.11,34.16,64000.0,19.7708,19.7881,19.7245,19.7535,64000.0
2010-10-08 12:00:00,34.17,34.21,34.02,34.02,81200.0,19.7592,19.7824,19.6725,19.6725,81200.0
2010-10-08 12:10:00,34.02,34.06,33.99,34.02,48500.0,19.6725,19.6956,19.6551,19.6725,48500.0
2010-10-08 12:20:00,34.04,34.07,34.0,34.01,25300.0,19.6841,19.7014,19.6609,19.6667,25300.0
2010-10-08 12:30:00,34.01,34.11,33.99,34.1,43700.0,19.6667,19.7245,19.6551,19.7188,43700.0
2010-10-08 12:40:00,34.1,34.3,34.08,34.23,69000.0,19.7188,19.8344,19.7072,19.7939,69000.0
2010-10-08 12:50:00,34.21,34.22,34.14,34.21,52800.0,19.7824,19.7881,19.7419,19.7824,52800.0
2010-10-08 13:00:00,34.2,34.24,34.18,34.2,54700.0,19.7766,19.7997,19.765,19.7766,54700.0
2010-10-08 13:10:00,34.2,34.25,34.17,34.22,32800.0,19.7766,19.8055,19.7592,19.7881,32800.0
2010-10-08 13:20:00,34.22,34.24,34.1,34.2,59200.0,19.7881,19.7997,19.7188,19.7766,59200.0
2010-10-08 13:30:00,34.21,34.22,34.14,34.21,47400.0,19.7824,19.7881,19.7419,19.7824,47400.0
2010-10-08 13:40:00,34.21,34.21,34.09,34.12,75600.0,19.7824,19.7824,19.713,19.7303,75600.0
2010-10-08 13:50:00,34.13,34.16,34.03,34.09,87700.0,19.7361,19.7535,19.6783,19.713,87700.0
2010-10-08 14:00:00,34.08,34.2,34.01,34.16,148100.0,19.7072,19.7766,19.6667,19.7535,148100.0
2010-10-08 14:10:00,34.17,34.26,34.15,34.24,127600.0,19.7592,19.8113,19.7477,19.7997,127600.0
2010-10-08 14:20:00,34.25,34.36,34.25,34.34,64800.0,19.8055,19.8691,19.8055,19.8575,64800.0
2010-10-08 14:30:00,34.35,34.38,34.25,34.29,62100.0,19.8633,19.8807,19.8055,19.8286,62100.0
2010-10-08 14:40:00,34.3,34.37,34.27,34.27,57700.0,19.8344,19.8749,19.8171,19.8171,57700.0
2010-10-08 14:50:00,34.27,34.33,34.24,34.31,77100.0,19.8171,19.8518,19.7997,19.8402,77100.0
2010-10-08 15:00:00,34.3,34.42,34.29,34.39,137300.0,19.8344,19.9038,19.8286,19.8865,137300.0
2010-10-08 15:10:00,34.4,34.45,34.35,34.45,68600.0,19.8922,19.9211,19.8633,19.9211,68600.0
2010-10-08 15:20:00,34.45,34.45,34.4,34.42,77300.0,19.9211,19.9211,19.8922,19.9038,77300.0
2010-10-08 15:30:00,34.43,34.53,34.41,34.49,98900.0,19.9096,19.9674,19.898,19.9443,98900.0
2010-10-08 15:40:00,34.5,34.53,34.44,34.49,169700.0,19.9501,19.9674,19.9154,19.9443,169700.0
2010-10-08 15:50:00,34.49,34.55,34.43,34.46,308100.0,19.9443,19.979,19.9096,19.9269,308100.0
2010-10-11 09:30:00,34.41,34.61,34.2,34.59,83600.0,19.898,20.0137,19.7766,20.0021,83600.0
2010-10-11 09:40:00,34.61,34.81,34.46,34.49,99400.0,20.0137,20.1293,19.9269,19.9443,99400.0
2010-10-11 09:50:00,34.48,34.74,34.46,34.62,56100.0,19.9385,20.0888,19.9269,20.0195,56100.0
2010-10-11 10:00:00,34.62,34.84,34.61,34.81,51400.0,20.0195,20.1467,20.0137,20.1293,51400.0
2010-10-11 10:10:00,34.83,35.0,34.76,34.93,59600.0,20.1409,20.2392,20.1004,20.1987,59600.0
2010-10-11 10:20:00,34.94,35.09,34.94,35.03,42900.0,20.2045,20.2912,20.2045,20.2565,42900.0
2010-10-11 10:30:00,35.03,35.13,34.99,35.06,64500.0,20.2565,20.3144,20.2334,20.2739,64500.0
2010-10-11 10:40:00,35.07,35.09,34.87,34.91,76300.0,20.2797,20.2912,20.164,20.1871,76300.0
2010-10-11 10:50:00,34.9,34.92,34.83,34.88,40700.0,20.1814,20.1929,20.1409,20.1698,40700.0
2010-10-11 11:00:00,34.88,34.94,34.77,34.78,101300.0,20.1698,20.2045,20.1062,20.112,101300.0
2010-10-11 11:10:00,34.78,34.85,34.7,34.7,86500.0,20.112,20.1525,20.0657,20.0657,86500.0
2010-10-11 11:20:00,34.7,34.78,34.67,34.7,96300.0,20.0657,20.112,20.0484,20.0657,96300.0
2010-10-11 11:30:00,34.71,34.81,34.69,34.8,75600.0,20.0715,20.1293,20.0599,20.1235,75600.0
2010-10-11 11:40:00,34.78,34.8,34.7,34.74,53300.0,20.112,20.1235,20.0657,20.0888,53300.0
2010-10-11 11:50:00,34.74,34.77,34.67,34.71,60200.0,20.0888,20.1062,20.0484,20.0715,60200.0
2010-10-11 12:00:00,34.71,34.78,34.69,34.78,41300.0,20.0715,20.112,20.0599,20.112,41300.0
2010-10-11 12:10:00,34.78,34.83,34.76,34.79,32200.0,20.112,20.1409,20.1004,20.1178,32200.0
2010-10-11 12:20:00,34.78,34.81,34.73,34.75,41200.0,20.112,20.1293,20.0831,20.0946,41200.0
2010-10-11 12:30:00,34.75,34.81,34.7,34.78,49200.0,20.0946,20.1293,20.0657,20.112,49200.0
2010-10-11 12:40:00,34.78,34.78,34.71,34.74,31900.0,20.112,20.112,20.0715,20.0888,31900.0
2010-10-11 12:50:00,34.75,34.76,34.69,34.72,31500.0,20.0946,20.1004,20.0599,20.0773,31500.0
2010-10-11 13:00:00,34.72,34.76,34.7,34.71,28500.0,20.0773,20.1004,20.0657,20.0715,28500.0
2010-10-11 13:10:00,34.71,34.74,34.69,34.72,32800.0,20.0715,20.0888,20.0599,20.0773,32800.0
2010-10-11 13:20:00,34.72,34.76,34.7,34.76,23900.0,20.0773,20.1004,20.0657,20.1004,23900.0
2010-10-11 13:30:00,34.75,34.82,34.73,34.79,32500.0,20.0946,20.1351,20.0831,20.1178,32500.0
2010-10-11 13:40:00,34.79,34.81,34.74,34.81,41600.0,20.1178,20.1293,20.0888,20.1293,41600.0
2010-10-11 13:50:00,34.8,34.8,34.71,34.76,59200.0,20.1235,20.1235,20.0715,20.1004,59200.0
2010-10-11 14:00:00,34.76,34.78,34.69,34.73,30700.0,20.1004,20.112,20.0599,20.0831,30700.0
2010-10-11 14:10:00,34.73,34.73,34.63,34.65,71100.0,20.0831,20.0831,20.0252,20.0368,71100.0
2010-10-11 14:20:00,34.65,34.7,34.64,34.7,18200.0,20.0368,20.0657,20.031,20.0657,18200.0
2010-10-11 14:30:00,34.7,34.73,34.69,34.73,32100.0,20.0657,20.0831,20.0599,20.0831,32100.0
2010-10-11 14:40:00,34.73,34.76,34.73,34.75,56700.0,20.0831,20.1004,20.0831,20.0946,56700.0
2010-10-11 14:50:00,34.76,34.77,34.71,34.73,51100.0,20.1004,20.1062,20.0715,20.0831,51100.0
2010-10-11 15:00:00,34.75,34.78,34.72,34.73,71000.0,20.0946,20.112,20.0773,20.0831,71000.0
2010-10-11 15:10:00,34.72,34.73,34.59,34.59,132800.0,20.0773,20.0831,20.0021,20.0021,132800.0
2010-10-11 15:20:00,34.6,34.6,34.55,34.57,88100.0,20.0079,20.0079,19.979,19.9905,88100.0
2010-10-11 15:30:00,34.56,34.57,34.44,34.46,142300.0,19.9848,19.9905,19.9154,19.9269,142300.0
2010-10-11 15:40:00,34.46,34.56,34.43,34.56,127800.0,19.9269,19.9848,19.9096,19.9848,127800.0
2010-10-11 15:50:00,34.56,34.56,34.48,34.53,167100.0,19.9848,19.9848,19.9385,19.9674,167100.0
2010-10-12 09:30:00,34.43,34.59,34.21,34.46,101800.0,19.9096,20.0021,19.7824,19.9269,101800.0
2010-10-12 09:40:00,34.45,34.66,34.35,34.39,99200.0,19.9211,20.0426,19.8633,19.8865,99200.0
2010-10-12 09:50:00,34.37,34.37,34.15,34.22,239100.0,19.8749,19.8749,19.7477,19.7881,239100.0
2010-10-12 10:00:00,34.22,34.35,34.18,34.31,69900.0,19.7881,19.8633,19.765,19.8402,69900.0
2010-10-12 10:10:00,34.3,34.54,34.29,34.45,153000.0,19.8344,19.9732,19.8286,19.9211,153000.0
2010-10-12 10:20:00,34.46,34.5,34.36,34.41,152000.0,19.9269,19.9501,19.8691,19.898,152000.0
2010-10-12 10:30:00,34.41,34.45,34.32,34.42,129700.0,19.898,19.9211,19.846,19.9038,129700.0
2010-10-12 10:40:00,34.41,34.56,34.39,34.53,163600.0,19.898,19.9848,19.8865,19.9674,163600.0
2010-10-12 10:50:00,34.54,34.72,34.51,34.69,171600.0,19.9732,20.0773,19.9558,20.0599,171600.0
2010-10-12 11:00:00,34.69,34.74,34.61,34.61,55600.0,20.0599,20.0888,20.0137,20.0137,55600.0
2010-10-12 11:10:00,34.61,34.67,34.55,34.61,56200.0,20.0137,20.0484,19.979,20.0137,56200.0
2010-10-12 11:20:00,34.61,34.79,34.61,34.75,38300.0,20.0137,20.1178,20.0137,20.0946,38300.0
2010-10-12 11:30:00,34.75,34.82,34.7,34.73,30000.0,20.0946,20.1351,20.0657,20.0831,30000.0
2010-10-12 11:40:00,34.72,34.76,34.68,34.73,21100.0,20.0773,20.1004,20.0541,20.0831,21100.0
2010-10-12 11:50:00,34.73,34.81,34.69,34.77,27200.0,20.0831,20.1293,20.0599,20.1062,27200.0
2010-10-12 12:00:00,34.79,34.85,34.75,34.81,40800.0,20.1178,20.1525,20.0946,20.1293,40800.0
2010-10-12 12:10:00,34.81,34.91,34.79,34.85,45800.0,20.1293,20.1871,20.1178,20.1525,45800.0
2010-10-12 12:20:00,34.85,34.91,34.8,34.8,45200.0,20.1525,20.1871,20.1235,20.1235,45200.0
2010-10-12 12:30:00,34.8,34.88,34.8,34.85,26700.0,20.1235,20.1698,20.1235,20.1525,26700.0
2010-10-12 12:40:00,34.85,34.89,34.76,34.78,44700.0,20.1525,20.1756,20.1004,20.112,44700.0
2010-10-12 12:50:00,34.78,34.78,34.67,34.69,104600.0,20.112,20.112,20.0484,20.0599,104600.0
2010-10-12 13:00:00,34.7,34.72,34.66,34.71,39300.0,20.0657,20.0773,20.0426,20.0715,39300.0
2010-10-12 13:10:00,34.7,34.74,34.69,34.7,34600.0,20.0657,20.0888,20.0599,20.0657,34600.0
2010-10-12 13:20:00,34.71,34.74,34.7,34.71,13100.0,20.0715,20.0888,20.0657,20.0715,13100.0
2010-10-12 13:30:00,34.72,34.72,34.67,34.7,24400.0,20.0773,20.0773,20.0484,20.0657,24400.0
2010-10-12 13:40:00,34.71,34.76,34.71,34.73,13600.0,20.0715,20.1004,20.0715,20.0831,13600.0
2010-10-12 13:50:00,34.74,34.75,34.63,34.66,41000.0,20.0888,20.0946,20.0252,20.0426,41000.0
2010-10-12 14:00:00,34.67,34.68,34.48,34.52,322800.0,20.0484,20.0541,19.9385,19.9616,322800.0
2010-10-12 14:10:00,34.53,34.75,34.53,34.68,81000.0,19.9674,20.0946,19.9674,20.0541,81000.0
2010-10-12 14:20:00,34.68,34.68,34.54,34.65,57600.0,20.0541,20.0541,19.9732,20.0368,57600.0
2010-10-12 14:30:00,34.65,34.67,34.46,34.47,108200.0,20.0368,20.0484,19.9269,19.9327,108200.0
2010-10-12 14:40:00,34.48,34.63,34.48,34.55,68400.0,19.9385,20.0252,19.9385,19.979,68400.0
2010-10-12 14:50:00,34.55,34.59,34.49,34.59,119700.0,19.979,20.0021,19.9443,20.0021,119700.0
2010-10-12 15:00:00,34.58,34.58,34.44,34.5,154700.0,19.9963,19.9963,19.9154,19.9501,154700.0
2010-10-12 15:10:00,34.5,34.61,34.5,34.57,95500.0,19.9501,20.0137,19.9501,19.9905,95500.0
2010-10-12 15:20:00,34.57,34.72,34.56,34.66,182200.0,19.9905,20.0773,19.9848,20.0426,182200.0
2010-10-12 15:30:00,34.64,34.68,34.64,34.68,104900.0,20.031,20.0541,20.031,20.0541,104900.0
2010-10-12 15:40:00,34.68,34.69,34.63,34.68,125400.0,20.0541,20.0599,20.0252,20.0541,125400.0
2010-10-12 15:50:00,34.69,34.71,34.65,34.69,237900.0,20.0599,20.0715,20.0368,20.0599,237900.0
2010-10-13 09:30:00,34.85,34.89,34.56,34.67,231100.0,20.1525,20.1756,19.9848,20.0484,231100.0
2010-10-13 09:40:00,34.63,34.94,34.58,34.93,61900.0,20.0252,20.2045,19.9963,20.1987,61900.0
2010-10-13 09:50:00,34.92,34.92,34.6,34.6,67500.0,20.1929,20.1929,20.0079,20.0079,67500.0
2010-10-13 10:00:00,34.6,34.84,34.6,34.75,60300.0,20.0079,20.1467,20.0079,20.0946,60300.0
2010-10-13 10:10:00,34.74,34.76,34.63,34.72,79400.0,20.0888,20.1004,20.0252,20.0773,79400.0
2010-10-13 10:20:00,34.72,34.75,34.59,34.74,50000.0,20.0773,20.0946,20.0021,20.0888,50000.0
2010-10-13 10:30:00,34.76,34.91,34.71,34.88,45500.0,20.1004,20.1871,20.0715,20.1698,45500.0
2010-10-13 10:40:00,34.89,34.91,34.82,34.85,59400.0,20.1756,20.1871,20.1351,20.1525,59400.0
2010-10-13 10:50:00,34.85,34.91,34.77,34.91,54000.0,20.1525,20.1871,20.1062,20.1871,54000.0
2010-10-13 11:00:00,34.91,35.0,34.84,34.93,83500.0,20.1871,20.2392,20.1467,20.1987,83500.0
2010-10-13 11:10:00,34.93,35.01,34.92,35.0,55700.0,20.1987,20.245,20.1929,20.2392,55700.0
2010-10-13 11:20:00,35.0,35.03,34.97,35.03,62000.0,20.2392,20.2565,20.2218,20.2565,62000.0
2010-10-13 11:30:00,35.03,35.13,35.01,35.07,57800.0,20.2565,20.3144,20.245,20.2797,57800.0
2010-10-13 11:40:00,35.06,35.06,34.94,35.01,43300.0,20.2739,20.2739,20.2045,20.245,43300.0
2010-10-13 11:50:00,35.03,35.05,35.01,35.05,20300.0,20.2565,20.2681,20.245,20.2681,20300.0
2010-10-13 12:00:00,35.04,35.09,35.03,35.05,26100.0,20.2623,20.2912,20.2565,20.2681,26100.0
2010-10-13 12:10:00,35.05,35.05,34.92,34.96,20100.0,20.2681,20.2681,20.1929,20.2161,20100.0
2010-10-13 12:20:00,34.97,35.04,34.94,35.01,29000.0,20.2218,20.2623,20.2045,20.245,29000.0
2010-10-13 12:30:00,35.02,35.05,34.99,35.04,27800.0,20.2508,20.2681,20.2334,20.2623,27800.0
2010-10-13 12:40:00,35.05,35.09,35.03,35.05,22700.0,20.2681,20.2912,20.2565,20.2681,22700.0
2010-10-13 12:50:00,35.04,35.08,34.98,35.02,19500.0,20.2623,20.2855,20.2276,20.2508,19500.0
2010-10-13 13:00:00,35.02,35.04,34.99,35.01,21500.0,20.2508,20.2623,20.2334,20.245,21500.0
2010-10-13 13:10:00,35.01,35.05,34.98,35.02,43900.0,20.245,20.2681,20.2276,20.2508,43900.0
2010-10-13 13:20:00,35.02,35.07,34.99,35.02,36500.0,20.2508,20.2797,20.2334,20.2508,36500.0
2010-10-13 13:30:00,35.03,35.11,35.02,35.1,53100.0,20.2565,20.3028,20.2508,20.297,53100.0
2010-10-13 13:40:00,35.1,35.1,34.97,35.04,36900.0,20.297,20.297,20.2218,20.2623,36900.0
2010-10-13 13:50:00,35.05,35.09,35.04,35.07,24000.0,20.2681,20.2912,20.2623,20.2797,24000.0
2010-10-13 14:00:00,35.06,35.1,35.05,35.07,35900.0,20.2739,20.297,20.2681,20.2797,35900.0
2010-10-13 14:10:00,35.06,35.15,35.03,35.1,57300.0,20.2739,20.3259,20.2565,20.297,57300.0
2010-10-13 14:20:00,35.09,35.1,35.0,35.03,53600.0,20.2912,20.297,20.2392,20.2565,53600.0
2010-10-13 14:30:00,35.04,35.09,35.03,35.03,47800.0,20.2623,20.2912,20.2565,20.2565,47800.0
2010-10-13 14:40:00,35.04,35.05,34.94,34.94,53200.0,20.2623,20.2681,20.2045,20.2045,53200.0
2010-10-13 14:50:00,34.95,35.01,34.94,35.01,77800.0,20.2103,20.245,20.2045,20.245,77800.0
2010-10-13 15:00:00,35.01,35.04,34.87,34.91,126000.0,20.245,20.2623,20.164,20.1871,126000.0
2010-10-13 15:10:00,34.91,35.0,34.86,34.97,89800.0,20.1871,20.2392,20.1582,20.2218,89800.0
2010-10-13 15:20:00,34.97,35.05,34.92,34.93,94000.0,20.2218,20.2681,20.1929,20.1987,94000.0
2010-10-13 15:30:00,34.93,35.01,34.92,34.99,99400.0,20.1987,20.245,20.1929,20.2334,99400.0
2010-10-13 15:40:00,34.98,35.06,34.98,35.0,205600.0,20.2276,20.2739,20.2276,20.2392,205600.0
2010-10-13 15:50:00,35.0,35.02,34.95,34.97,196100.0,20.2392,20.2508,20.2103,20.2218,196100.0
2010-10-14 09:30:00,34.81,34.93,34.67,34.86,53600.0,20.1293,20.1987,20.0484,20.1582,53600.0
2010-10-14 09:40:00,34.82,34.91,34.75,34.88,73700.0,20.1351,20.1871,20.0946,20.1698,73700.0
2010-10-14 09:50:00,34.86,34.88,34.74,34.79,69600.0,20.1582,20.1698,20.0888,20.1178,69600.0
2010-10-14 10:00:00,34.79,35.08,34.78,34.98,88200.0,20.1178,20.2855,20.112,20.2276,88200.0
2010-10-14 10:10:00,34.99,35.09,34.89,35.07,88700.0,20.2334,20.2912,20.1756,20.2797,88700.0
2010-10-14 10:20:00,35.07,35.22,35.05,35.14,64700.0,20.2797,20.3664,20.2681,20.3201,64700.0
2010-10-14 10:30:00,35.15,35.23,35.09,35.19,48400.0,20.3259,20.3722,20.2912,20.3491,48400.0
2010-10-14 10:40:00,35.18,35.28,35.14,35.24,42200.0,20.3433,20.4011,20.3201,20.378,42200.0
2010-10-14 10:50:00,35.23,35.29,35.18,35.18,37100.0,20.3722,20.4069,20.3433,20.3433,37100.0
2010-10-14 11:00:00,35.19,35.19,35.03,35.05,29600.0,20.3491,20.3491,20.2565,20.2681,29600.0
2010-10-14 11:10:00,35.06,35.08,35.01,35.01,18200.0,20.2739,20.2855,20.245,20.245,18200.0
2010-10-14 11:20:00,35.02,35.08,34.97,35.06,79500.0,20.2508,20.2855,20.2218,20.2739,79500.0
2010-10-14 11:30:00,35.06,35.1,35.0,35.01,63600.0,20.2739,20.297,20.2392,20.245,63600.0
2010-10-14 11:40:00,35.01,35.05,34.9,34.92,61900.0,20.245,20.2681,20.1814,20.1929,61900.0
2010-10-14 11:50:00,34.92,35.07,34.91,35.02,25000.0,20.1929,20.2797,20.1871,20.2508,25000.0
2010-10-14 12:00:00,35.02,35.06,35.0,35.02,16500.0,20.2508,20.2739,20.2392,20.2508,16500.0
2010-10-14 12:10:00,35.02,35.14,35.01,35.07,23100.0,20.2508,20.3201,20.245,20.2797,23100.0
2010-10-14 12:20:00,35.06,35.06,34.99,35.03,43600.0,20.2739,20.2739,20.2334,20.2565,43600.0
2010-10-14 12:30:00,35.04,35.06,34.95,35.03,31500.0,20.2623,20.2739,20.2103,20.2565,31500.0
2010-10-14 12:40:00,35.04,35.06,34.99,35.01,17800.0,20.2623,20.2739,20.2334,20.245,17800.0
2010-10-14 12:50:00,35.02,35.14,35.01,35.12,27500.0,20.2508,20.3201,20.245,20.3086,27500.0
2010-10-14 13:00:00,35.11,35.12,34.94,34.99,49100.0,20.3028,20.3086,20.2045,20.2334,49100.0
2010-10-14 13:10:00,34.98,35.03,34.86,34.87,110400.0,20.2276,20.2565,20.1582,20.164,110400.0
2010-10-14 13:20:00,34.87,34.9,34.8,34.89,54200.0,20.164,20.1814,20.1235,20.1756,54200.0
2010-10-14 13:30:00,34.89,35.04,34.87,35.04,24400.0,20.1756,20.2623,20.164,20.2623,24400.0
2010-10-14 13:40:00,35.02,35.07,34.98,35.06,13300.0,20.2508,20.2797,20.2276,20.2739,13300.0
2010-10-14 13:50:00,35.06,35.11,35.03,35.08,12700.0,20.2739,20.3028,20.2565,20.2855,12700.0
2010-10-14 14:00:00,35.08,35.08,34.98,35.03,41100.0,20.2855,20.2855,20.2276,20.2565,41100.0
2010-10-14 14:10:00,35.03,35.07,34.95,34.99,29100.0,20.2565,20.2797,20.2103,20.2334,29100.0
2010-10-14 14:20:00,34.99,35.03,34.93,34.95,36700.0,20.2334,20.2565,20.1987,20.2103,36700.0
2010-10-14 14:30:00,34.95,34.96,34.82,34.85,39500.0,20.2103,20.2161,20.1351,20.1525,39500.0
2010-10-14 14:40:00,34.86,34.9,34.83,34.88,27100.0,20.1582,20.1814,20.1409,20.1698,27100.0
2010-10-14 14:50:00,34.89,34.9,34.77,34.8,28600.0,20.1756,20.1814,20.1062,20.1235,28600.0
2010-10-14 15:00:00,34.78,34.83,34.75,34.81,38800.0,20.112,20.1409,20.0946,20.1293,38800.0
2010-10-14 15:10:00,34.81,34.89,34.8,34.88,69600.0,20.1293,20.1756,20.1235,20.1698,69600.0
2010-10-14 15:20:00,34.88,34.95,34.85,34.85,86500.0,20.1698,20.2103,20.1525,20.1525,86500.0
2010-10-14 15:30:00,34.86,34.9,34.83,34.89,111200.0,20.1582,20.1814,20.1409,20.1756,111200.0
2010-10-14 15:40:00,34.89,34.89,34.81,34.85,117000.0,20.1756,20.1756,20.1293,20.1525,117000.0
2010-10-14 15:50:00,34.85,34.96,34.85,34.96,221900.0,20.1525,20.2161,20.1525,20.2161,221900.0
2010-10-15 09:30:00,35.18,35.64,35.15,35.49,409500.0,20.3433,20.6093,20.3259,20.5225,409500.0
2010-10-15 09:40:00,35.5,35.5,35.1,35.12,178400.0,20.5283,20.5283,20.297,20.3086,178400.0
2010-10-15 09:50:00,35.11,35.27,35.01,35.13,108200.0,20.3028,20.3953,20.245,20.3144,108200.0
2010-10-15 10:00:00,35.14,35.31,35.02,35.12,75000.0,20.3201,20.4185,20.2508,20.3086,75000.0
2010-10-15 10:10:00,35.13,35.16,34.87,34.92,105200.0,20.3144,20.3317,20.164,20.1929,105200.0
2010-10-15 10:20:00,34.92,34.94,34.75,34.79,77800.0,20.1929,20.2045,20.0946,20.1178,77800.0
2010-10-15 10:30:00,34.78,34.94,34.7,34.92,90000.0,20.112,20.2045,20.0657,20.1929,90000.0
2010-10-15 10:40:00,34.92,34.96,34.81,34.87,70600.0,20.1929,20.2161,20.1293,20.164,70600.0
2010-10-15 10:50:00,34.88,35.07,34.88,34.99,63200.0,20.1698,20.2797,20.1698,20.2334,63200.0
2010-10-15 11:00:00,35.01,35.09,34.94,35.06,36500.0,20.245,20.2912,20.2045,20.2739,36500.0
2010-10-15 11:10:00,35.06,35.15,35.04,35.07,46300.0,20.2739,20.3259,20.2623,20.2797,46300.0
2010-10-15 11:20:00,35.06,35.15,34.98,35.11,63000.0,20.2739,20.3259,20.2276,20.3028,63000.0
2010-10-15 11:30:00,35.1,35.33,35.1,35.32,69300.0,20.297,20.43,20.297,20.4242,69300.0
2010-10-15 11:40:00,35.33,35.41,35.29,35.29,125700.0,20.43,20.4763,20.4069,20.4069,125700.0
2010-10-15 11:50:00,35.29,35.34,35.15,35.17,89700.0,20.4069,20.4358,20.3259,20.3375,89700.0
2010-10-15 12:00:00,35.19,35.31,35.17,35.27,113200.0,20.3491,20.4185,20.3375,20.3953,113200.0
2010-10-15 12:10:00,35.25,35.38,35.22,35.38,54900.0,20.3838,20.4589,20.3664,20.4589,54900.0
2010-10-15 12:20:00,35.37,35.44,35.37,35.41,45800.0,20.4531,20.4936,20.4531,20.4763,45800.0
2010-10-15 12:30:00,35.4,35.43,35.35,35.42,31700.0,20.4705,20.4878,20.4416,20.4821,31700.0
2010-10-15 12:40:00,35.43,35.49,35.41,35.49,36300.0,20.4878,20.5225,20.4763,20.5225,36300.0
2010-10-15 12:50:00,35.49,35.57,35.49,35.56,116000.0,20.5225,20.5688,20.5225,20.563,116000.0
2010-10-15 13:00:00,35.56,35.62,35.51,35.54,59000.0,20.563,20.5977,20.5341,20.5515,59000.0
2010-10-15 13:10:00,35.54,35.56,35.5,35.52,26500.0,20.5515,20.563,20.5283,20.5399,26500.0
2010-10-15 13:20:00,35.51,35.64,35.51,35.64,36800.0,20.5341,20.6093,20.5341,20.6093,36800.0
2010-10-15 13:30:00,35.63,35.7,35.6,35.6,73600.0,20.6035,20.644,20.5861,20.5861,73600.0
2010-10-15 13:40:00,35.6,35.6,35.42,35.48,83700.0,20.5861,20.5861,20.4821,20.5168,83700.0
2010-10-15 13:50:00,35.47,35.53,35.36,35.41,63100.0,20.511,20.5457,20.4474,20.4763,63100.0
2010-10-15 14:00:00,35.41,35.45,35.34,35.41,60700.0,20.4763,20.4994,20.4358,20.4763,60700.0
2010-10-15 14:10:00,35.4,35.48,35.37,35.41,39900.0,20.4705,20.5168,20.4531,20.4763,39900.0
2010-10-15 14:20:00,35.41,35.45,35.35,35.42,48700.0,20.4763,20.4994,20.4416,20.4821,48700.0
2010-10-15 14:30:00,35.42,35.47,35.39,35.44,46200.0,20.4821,20.511,20.4647,20.4936,46200.0
2010-10-15 14:40:00,35.43,35.44,35.32,35.35,56400.0,20.4878,20.4936,20.4242,20.4416,56400.0
2010-10-15 14:50:00,35.34,35.37,35.27,35.35,49100.0,20.4358,20.4531,20.3953,20.4416,49100.0
2010-10-15 15:00:00,35.35,35.36,35.28,35.31,55800.0,20.4416,20.4474,20.4011,20.4185,55800.0
2010-10-15 15:10:00,35.31,35.41,35.29,35.39,79900.0,20.4185,20.4763,20.4069,20.4647,79900.0
2010-10-15 15:20:00,35.39,35.49,35.39,35.43,101500.0,20.4647,20.5225,20.4647,20.4878,101500.0
2010-10-15 15:30:00,35.43,35.65,35.43,35.63,263000.0,20.4878,20.6151,20.4878,20.6035,263000.0
2010-10-15 15:40:00,35.64,35.67,35.58,35.66,161300.0,20.6093,20.6266,20.5746,20.6208,161300.0
2010-10-15 15:50:00,35.67,35.71,35.63,35.67,445100.0,20.6266,20.6498,20.6035,20.6266,445100.0
2010-10-18 09:30:00,35.73,35.75,35.25,35.39,142200.0,20.6613,20.6729,20.3838,20.4647,142200.0
2010-10-18 09:40:00,35.35,35.55,35.35,35.49,115500.0,20.4416,20.5572,20.4416,20.5225,115500.0
2010-10-18 09:50:00,35.48,35.52,35.38,35.43,96300.0,20.5168,20.5399,20.4589,20.4878,96300.0
2010-10-18 10:00:00,35.43,35.51,35.35,35.41,67600.0,20.4878,20.5341,20.4416,20.4763,67600.0
2010-10-18 10:10:00,35.4,35.49,35.37,35.42,41500.0,20.4705,20.5225,20.4531,20.4821,41500.0
2010-10-18 10:20:00,35.42,35.45,35.26,35.35,52500.0,20.4821,20.4994,20.3895,20.4416,52500.0
2010-10-18 10:30:00,35.34,35.44,35.33,35.43,31500.0,20.4358,20.4936,20.43,20.4878,31500.0
2010-10-18 10:40:00,35.43,35.43,35.25,35.28,80000.0,20.4878,20.4878,20.3838,20.4011,80000.0
2010-10-18 10:50:00,35.27,35.38,35.22,35.36,89400.0,20.3953,20.4589,20.3664,20.4474,89400.0
2010-10-18 11:00:00,35.36,35.37,35.22,35.23,66200.0,20.4474,20.4531,20.3664,20.3722,66200.0
2010-10-18 11:10:00,35.23,35.23,35.14,35.17,43900.0,20.3722,20.3722,20.3201,20.3375,43900.0
2010-10-18 11:20:00,35.16,35.23,35.15,35.23,60100.0,20.3317,20.3722,20.3259,20.3722,60100.0
2010-10-18 11:30:00,35.23,35.28,35.18,35.23,44900.0,20.3722,20.4011,20.3433,20.3722,44900.0
2010-10-18 11:40:00,35.23,35.23,35.16,35.21,23400.0,20.3722,20.3722,20.3317,20.3606,23400.0
2010-10-18 11:50:00,35.22,35.31,35.17,35.31,32200.0,20.3664,20.4185,20.3375,20.4185,32200.0
2010-10-18 12:00:00,35.32,35.4,35.29,35.37,33400.0,20.4242,20.4705,20.4069,20.4531,33400.0
2010-10-18 12:10:00,35.37,35.43,35.35,35.39,20400.0,20.4531,20.4878,20.4416,20.4647,20400.0
2010-10-18 12:20:00,35.4,35.4,35.37,35.4,39600.0,20.4705,20.4705,20.4531,20.4705,39600.0
2010-10-18 12:30:00,35.4,35.42,35.33,35.42,33900.0,20.4705,20.4821,20.43,20.4821,33900.0
2010-10-18 12:40:00,35.43,35.43,35.39,35.4,19300.0,20.4878,20.4878,20.4647,20.4705,19300.0
2010-10-18 12:50:00,35.41,35.44,35.38,35.43,46500.0,20.4763,20.4936,20.4589,20.4878,46500.0
2010-10-18 13:00:00,35.43,35.51,35.42,35.48,38500.0,20.4878,20.5341,20.4821,20.5168,38500.0
2010-10-18 13:10:00,35.48,35.54,35.47,35.54,36500.0,20.5168,20.5515,20.511,20.5515,36500.0
2010-10-18 13:20:00,35.54,35.55,35.47,35.47,20000.0,20.5515,20.5572,20.511,20.511,20000.0
2010-10-18 13:30:00,35.47,35.54,35.45,35.52,28600.0,20.511,20.5515,20.4994,20.5399,28600.0
2010-10-18 13:40:00,35.52,35.57,35.5,35.56,38400.0,20.5399,20.5688,20.5283,20.563,38400.0
2010-10-18 13:50:00,35.56,35.56,35.49,35.49,20300.0,20.563,20.563,20.5225,20.5225,20300.0
2010-10-18 14:00:00,35.49,35.55,35.46,35.52,31000.0,20.5225,20.5572,20.5052,20.5399,31000.0
2010-10-18 14:10:00,35.53,35.6,35.53,35.6,37700.0,20.5457,20.5861,20.5457,20.5861,37700.0
2010-10-18 14:20:00,35.59,35.67,35.58,35.63,38900.0,20.5804,20.6266,20.5746,20.6035,38900.0
2010-10-18 14:30:00,35.64,35.67,35.61,35.63,53100.0,20.6093,20.6266,20.5919,20.6035,53100.0
2010-10-18 14:40:00,35.63,35.65,35.59,35.61,37300.0,20.6035,20.6151,20.5804,20.5919,37300.0
2010-10-18 14:50:00,35.61,35.61,35.54,35.6,56200.0,20.5919,20.5919,20.5515,20.5861,56200.0
2010-10-18 15:00:00,35.59,35.69,35.59,35.68,52600.0,20.5804,20.6382,20.5804,20.6324,52600.0
2010-10-18 15:10:00,35.68,35.69,35.59,35.59,57900.0,20.6324,20.6382,20.5804,20.5804,57900.0
2010-10-18 15:20:00,35.59,35.66,35.59,35.64,55300.0,20.5804,20.6208,20.5804,20.6093,55300.0
2010-10-18 15:30:00,35.64,35.71,35.63,35.67,63400.0,20.6093,20.6498,20.6035,20.6266,63400.0
2010-10-18 15:40:00,35.68,35.71,35.65,35.66,115000.0,20.6324,20.6498,20.6151,20.6208,115000.0
2010-10-18 15:50:00,35.66,35.67,35.62,35.63,196400.0,20.6208,20.6266,20.5977,20.6035,196400.0
2010-10-19 09:30:00,35.2,35.41,34.81,35.09,140700.0,20.3548,20.4763,20.1293,20.2912,140700.0
2010-10-19 09:40:00,35.09,35.22,34.97,35.17,97600.0,20.2912,20.3664,20.2218,20.3375,97600.0
2010-10-19 09:50:00,35.16,35.16,34.9,35.11,96100.0,20.3317,20.3317,20.1814,20.3028,96100.0
2010-10-19 10:00:00,35.12,35.63,35.01,35.61,191300.0,20.3086,20.6035,20.245,20.5919,191300.0
2010-10-19 10:10:00,35.62,36.02,35.6,36.01,300700.0,20.5977,20.829,20.5861,20.8232,300700.0
2010-10-19 10:20:00,36.01,36.02,35.85,35.92,234900.0,20.8232,20.829,20.7307,20.7712,234900.0
2010-10-19 10:30:00,35.93,36.21,35.89,35.93,201000.0,20.777,20.9389,20.7538,20.777,201000.0
2010-10-19 10:40:00,35.93,35.94,35.7,35.82,102300.0,20.777,20.7828,20.644,20.7134,102300.0
2010-10-19 10:50:00,35.83,35.94,35.75,35.75,40400.0,20.7191,20.7828,20.6729,20.6729,40400.0
2010-10-19 11:00:00,35.75,35.76,35.61,35.63,49500.0,20.6729,20.6787,20.5919,20.6035,49500.0
2010-10-19 11:10:00,35.62,35.74,35.58,35.63,37400.0,20.5977,20.6671,20.5746,20.6035,37400.0
2010-10-19 11:20:00,35.63,35.71,35.58,35.66,31800.0,20.6035,20.6498,20.5746,20.6208,31800.0
2010-10-19 11:30:00,35.66,35.8,35.64,35.76,52700.0,20.6208,20.7018,20.6093,20.6787,52700.0
2010-10-19 11:40:00,35.77,36.06,35.77,35.96,101000.0,20.6845,20.8521,20.6845,20.7943,101000.0
2010-10-19 11:50:00,35.98,36.03,35.94,36.02,36600.0,20.8059,20.8348,20.7828,20.829,36600.0
2010-10-19 12:00:00,36.0,36.03,35.86,35.88,45000.0,20.8175,20.8348,20.7365,20.7481,45000.0
2010-10-19 12:10:00,35.86,35.97,35.84,35.88,45600.0,20.7365,20.8001,20.7249,20.7481,45600.0
2010-10-19 12:20:00,35.87,35.9,35.81,35.9,35000.0,20.7423,20.7596,20.7076,20.7596,35000.0
2010-10-19 12:30:00,35.9,35.95,35.85,35.91,60400.0,20.7596,20.7885,20.7307,20.7654,60400.0
2010-10-19 12:40:00,35.91,36.02,35.89,35.94,33000.0,20.7654,20.829,20.7538,20.7828,33000.0
2010-10-19 12:50:00,35.94,35.95,35.85,35.94,31400.0,20.7828,20.7885,20.7307,20.7828,31400.0
2010-10-19 13:00:00,35.93,35.94,35.75,35.77,41600.0,20.777,20.7828,20.6729,20.6845,41600.0
2010-10-19 13:10:00,35.77,35.81,35.67,35.74,32900.0,20.6845,20.7076,20.6266,20.6671,32900.0
2010-10-19 13:20:00,35.73,35.75,35.56,35.58,35800.0,20.6613,20.6729,20.563,20.5746,35800.0
2010-10-19 13:30:00,35.58,35.61,35.51,35.6,63100.0,20.5746,20.5919,20.5341,20.5861,63100.0
2010-10-19 13:40:00,35.6,35.61,35.49,35.54,31200.0,20.5861,20.5919,20.5225,20.5515,31200.0
2010-10-19 13:50:00,35.53,35.54,35.46,35.49,67200.0,20.5457,20.5515,20.5052,20.5225,67200.0
2010-10-19 14:00:00,35.48,35.5,35.29,35.34,109600.0,20.5168,20.5283,20.4069,20.4358,109600.0
2010-10-19 14:10:00,35.34,35.39,35.27,35.28,73900.0,20.4358,20.4647,20.3953,20.4011,73900.0
2010-10-19 14:20:00,35.3,35.34,35.19,35.24,94000.0,20.4127,20.4358,20.3491,20.378,94000.0
2010-10-19 14:30:00,35.24,35.34,35.21,35.24,130400.0,20.378,20.4358,20.3606,20.378,130400.0
2010-10-19 14:40:00,35.25,35.35,35.21,35.33,61900.0,20.3838,20.4416,20.3606,20.43,61900.0
2010-10-19 14:50:00,35.34,35.38,35.24,35.29,119500.0,20.4358,20.4589,20.378,20.4069,119500.0
2010-10-19 15:00:00,35.29,35.32,35.14,35.16,79100.0,20.4069,20.4242,20.3201,20.3317,79100.0
2010-10-19 15:10:00,35.14,35.26,35.13,35.2,89300.0,20.3201,20.3895,20.3144,20.3548,89300.0
2010-10-19 15:20:00,35.2,35.25,35.02,35.05,118600.0,20.3548,20.3838,20.2508,20.2681,118600.0
2010-10-19 15:30:00,35.05,35.12,34.98,35.1,99800.0,20.2681,20.3086,20.2276,20.297,99800.0
2010-10-19 15:40:00,35.1,35.16,35.04,35.13,128300.0,20.297,20.3317,20.2623,20.3144,128300.0
2010-10-19 15:50:00,35.12,35.65,35.09,35.16,313100.0,20.3086,20.6151,20.2912,20.3317,313100.0
2010-10-20 09:30:00,35.32,35.6,35.25,35.55,54900.0,20.4242,20.5861,20.3838,20.5572,54900.0
2010-10-20 09:40:00,35.57,35.76,35.52,35.62,71600.0,20.5688,20.6787,20.5399,20.5977,71600.0
2010-10-20 09:50:00,35.58,35.72,35.51,35.54,48300.0,20.5746,20.6555,20.5341,20.5515,48300.0
2010-10-20 10:00:00,35.55,35.58,35.36,35.38,65600.0,20.5572,20.5746,20.4474,20.4589,65600.0
2010-10-20 10:10:00,35.39,35.43,35.02,35.03,147000.0,20.4647,20.4878,20.2508,20.2565,147000.0
2010-10-20 10:20:00,35.05,35.25,35.03,35.21,45600.0,20.2681,20.3838,20.2565,20.3606,45600.0
2010-10-20 10:30:00,35.23,35.4,35.22,35.29,72500.0,20.3722,20.4705,20.3664,20.4069,72500.0
2010-10-20 10:40:00,35.3,35.57,35.3,35.57,64500.0,20.4127,20.5688,20.4127,20.5688,64500.0
2010-10-20 10:50:00,35.58,35.66,35.46,35.51,50200.0,20.5746,20.6208,20.5052,20.5341,50200.0
2010-10-20 11:00:00,35.51,35.52,35.41,35.51,42700.0,20.5341,20.5399,20.4763,20.5341,42700.0
2010-10-20 11:10:00,35.51,35.54,35.39,35.46,41000.0,20.5341,20.5515,20.4647,20.5052,41000.0
2010-10-20 11:20:00,35.46,35.63,35.45,35.56,42100.0,20.5052,20.6035,20.4994,20.563,42100.0
2010-10-20 11:30:00,35.57,35.67,35.56,35.62,40700.0,20.5688,20.6266,20.563,20.5977,40700.0
2010-10-20 11:40:00,35.62,35.63,35.55,35.58,13600.0,20.5977,20.6035,20.5572,20.5746,13600.0
2010-10-20 11:50:00,35.58,35.68,35.57,35.57,17700.0,20.5746,20.6324,20.5688,20.5688,17700.0
2010-10-20 12:00:00,35.57,35.71,35.55,35.69,160000.0,20.5688,20.6498,20.5572,20.6382,160000.0
2010-10-20 12:10:00,35.67,35.8,35.66,35.73,61900.0,20.6266,20.7018,20.6208,20.6613,61900.0
2010-10-20 12:20:00,35.72,35.76,35.61,35.64,23300.0,20.6555,20.6787,20.5919,20.6093,23300.0
2010-10-20 12:30:00,35.65,35.68,35.56,35.57,33100.0,20.6151,20.6324,20.563,20.5688,33100.0
2010-10-20 12:40:00,35.57,35.57,35.5,35.54,30800.0,20.5688,20.5688,20.5283,20.5515,30800.0
2010-10-20 12:50:00,35.54,35.59,35.49,35.54,55400.0,20.5515,20.5804,20.5225,20.5515,55400.0
2010-10-20 13:00:00,35.54,35.59,35.51,35.58,50200.0,20.5515,20.5804,20.5341,20.5746,50200.0
2010-10-20 13:10:00,35.58,35.61,35.51,35.56,35800.0,20.5746,20.5919,20.5341,20.563,35800.0
2010-10-20 13:20:00,35.56,35.66,35.56,35.59,30300.0,20.563,20.6208,20.563,20.5804,30300.0
2010-10-20 13:30:00,35.58,35.6,35.55,35.57,9900.0,20.5746,20.5861,20.5572,20.5688,9900.0
2010-10-20 13:40:00,35.57,35.57,35.52,35.56,24500.0,20.5688,20.5688,20.5399,20.563,24500.0
2010-10-20 13:50:00,35.56,35.6,35.55,35.58,11200.0,20.563,20.5861,20.5572,20.5746,11200.0
2010-10-20 14:00:00,35.58,35.67,35.48,35.53,92800.0,20.5746,20.6266,20.5168,20.5457,92800.0
2010-10-20 14:10:00,35.53,35.67,35.52,35.67,53900.0,20.5457,20.6266,20.5399,20.6266,53900.0
2010-10-20 14:20:00,35.67,35.72,35.59,35.63,37400.0,20.6266,20.6555,20.5804,20.6035,37400.0
2010-10-20 14:30:00,35.64,35.72,35.64,35.68,41000.0,20.6093,20.6555,20.6093,20.6324,41000.0
2010-10-20 14:40:00,35.68,35.69,35.58,35.6,27300.0,20.6324,20.6382,20.5746,20.5861,27300.0
2010-10-20 14:50:00,35.59,35.65,35.56,35.64,35600.0,20.5804,20.6151,20.563,20.6093,35600.0
2010-10-20 15:00:00,35.63,35.64,35.55,35.62,36700.0,20.6035,20.6093,20.5572,20.5977,36700.0
2010-10-20 15:10:00,35.62,35.68,35.58,35.64,33400.0,20.5977,20.6324,20.5746,20.6093,33400.0
2010-10-20 15:20:00,35.64,35.73,35.64,35.73,33700.0,20.6093,20.6613,20.6093,20.6613,33700.0
2010-10-20 15:30:00,35.72,35.72,35.56,35.6,104100.0,20.6555,20.6555,20.563,20.5861,104100.0
2010-10-20 15:40:00,35.59,35.65,35.51,35.64,118000.0,20.5804,20.6151,20.5341,20.6093,118000.0
2010-10-20 15:50:00,35.64,35.68,35.54,35.6,275500.0,20.6093,20.6324,20.5515,20.5861,275500.0
2010-10-21 09:30:00,35.74,35.75,35.56,35.6,110900.0,20.6671,20.6729,20.563,20.5861,110900.0
2010-10-21 09:40:00,35.61,35.81,35.52,35.79,151000.0,20.5919,20.7076,20.5399,20.696,151000.0
2010-10-21 09:50:00,35.8,35.83,35.69,35.82,88300.0,20.7018,20.7191,20.6382,20.7134,88300.0
2010-10-21 10:00:00,35.83,35.83,35.55,35.79,102800.0,20.7191,20.7191,20.5572,20.696,102800.0
2010-10-21 10:10:00,35.79,35.82,35.69,35.78,38400.0,20.696,20.7134,20.6382,20.6902,38400.0
2010-10-21 10:20:00,35.79,35.82,35.72,35.72,34600.0,20.696,20.7134,20.6555,20.6555,34600.0
2010-10-21 10:30:00,35.72,35.88,35.72,35.85,69800.0,20.6555,20.7481,20.6555,20.7307,69800.0
2010-10-21 10:40:00,35.85,35.94,35.85,35.94,59800.0,20.7307,20.7828,20.7307,20.7828,59800.0
2010-10-21 10:50:00,35.95,36.0,35.9,35.99,85000.0,20.7885,20.8175,20.7596,20.8117,85000.0
2010-10-21 11:00:00,35.98,36.08,35.96,36.02,108600.0,20.8059,20.8637,20.7943,20.829,108600.0
2010-10-21 11:10:00,36.02,36.04,35.88,35.96,123100.0,20.829,20.8406,20.7481,20.7943,123100.0
2010-10-21 11:20:00,35.97,36.03,35.9,35.95,78700.0,20.8001,20.8348,20.7596,20.7885,78700.0
2010-10-21 11:30:00,35.94,35.95,35.8,35.85,96200.0,20.7828,20.7885,20.7018,20.7307,96200.0
2010-10-21 11:40:00,35.85,35.88,35.75,35.84,108500.0,20.7307,20.7481,20.6729,20.7249,108500.0
2010-10-21 11:50:00,35.86,35.96,35.83,35.94,47700.0,20.7365,20.7943,20.7191,20.7828,47700.0
2010-10-21 12:00:00,35.94,35.94,35.83,35.91,55600.0,20.7828,20.7828,20.7191,20.7654,55600.0
2010-10-21 12:10:00,35.9,35.97,35.85,35.96,44400.0,20.7596,20.8001,20.7307,20.7943,44400.0
2010-10-21 12:20:00,35.96,36.03,35.95,36.03,69100.0,20.7943,20.8348,20.7885,20.8348,69100.0
2010-10-21 12:30:00,36.03,36.03,35.83,35.86,89300.0,20.8348,20.8348,20.7191,20.7365,89300.0
2010-10-21 12:40:00,35.85,35.92,35.83,35.89,72100.0,20.7307,20.7712,20.7191,20.7538,72100.0
2010-10-21 12:50:00,35.88,35.93,35.87,35.89,39500.0,20.7481,20.777,20.7423,20.7538,39500.0
2010-10-21 13:00:00,35.89,36.0,35.89,35.98,41100.0,20.7538,20.8175,20.7538,20.8059,41100.0
2010-10-21 13:10:00,35.98,36.01,35.91,35.95,53000.0,20.8059,20.8232,20.7654,20.7885,53000.0
2010-10-21 13:20:00,35.95,35.95,35.86,35.94,33800.0,20.7885,20.7885,20.7365,20.7828,33800.0
2010-10-21 13:30:00,35.93,35.95,35.86,35.93,53100.0,20.777,20.7885,20.7365,20.777,53100.0
2010-10-21 13:40:00,35.93,35.97,35.79,35.84,143100.0,20.777,20.8001,20.696,20.7249,143100.0
2010-10-21 13:50:00,35.85,35.86,35.55,35.63,178400.0,20.7307,20.7365,20.5572,20.6035,178400.0
2010-10-21 14:00:00,35.63,35.63,35.53,35.59,78900.0,20.6035,20.6035,20.5457,20.5804,78900.0
2010-10-21 14:10:00,35.59,35.64,35.56,35.63,81900.0,20.5804,20.6093,20.563,20.6035,81900.0
2010-10-21 14:20:00,35.64,35.64,35.55,35.6,59000.0,20.6093,20.6093,20.5572,20.5861,59000.0
2010-10-21 14:30:00,35.6,35.66,35.59,35.62,44100.0,20.5861,20.6208,20.5804,20.5977,44100.0
2010-10-21 14:40:00,35.61,35.65,35.59,35.61,46000.0,20.5919,20.6151,20.5804,20.5919,46000.0
2010-10-21 14:50:00,35.6,35.71,35.59,35.67,61800.0,20.5861,20.6498,20.5804,20.6266,61800.0
2010-10-21 15:00:00,35.68,35.73,35.66,35.66,49700.0,20.6324,20.6613,20.6208,20.6208,49700.0
2010-10-21 15:10:00,35.67,35.87,35.67,35.86,75700.0,20.6266,20.7423,20.6266,20.7365,75700.0
2010-10-21 15:20:00,35.85,35.92,35.83,35.91,86500.0,20.7307,20.7712,20.7191,20.7654,86500.0
2010-10-21 15:30:00,35.91,35.97,35.89,35.93,100900.0,20.7654,20.8001,20.7538,20.777,100900.0
2010-10-21 15:40:00,35.94,35.96,35.85,35.9,116000.0,20.7828,20.7943,20.7307,20.7596,116000.0
2010-10-21 15:50:00,35.91,35.95,35.87,35.9,150000.0,20.7654,20.7885,20.7423,20.7596,150000.0
2010-10-22 09:30:00,36.0,36.03,35.75,35.97,106100.0,20.8175,20.8348,20.6729,20.8001,106100.0
2010-10-22 09:40:00,35.98,36.05,35.89,35.99,142800.0,20.8059,20.8464,20.7538,20.8117,142800.0
2010-10-22 09:50:00,35.99,36.05,35.86,35.9,79700.0,20.8117,20.8464,20.7365,20.7596,79700.0
2010-10-22 10:00:00,35.88,35.99,35.8,35.9,62500.0,20.7481,20.8117,20.7018,20.7596,62500.0
2010-10-22 10:10:00,35.9,35.93,35.82,35.86,39800.0,20.7596,20.777,20.7134,20.7365,39800.0
2010-10-22 10:20:00,35.86,35.91,35.74,35.9,50700.0,20.7365,20.7654,20.6671,20.7596,50700.0
2010-10-22 10:30:00,35.9,35.98,35.89,35.92,62200.0,20.7596,20.8059,20.7538,20.7712,62200.0
2010-10-22 10:40:00,35.9,36.0,35.9,36.0,58600.0,20.7596,20.8175,20.7596,20.8175,58600.0
2010-10-22 10:50:00,36.0,36.14,35.98,36.13,89700.0,20.8175,20.8984,20.8059,20.8926,89700.0
2010-10-22 11:00:00,36.13,36.13,36.01,36.02,83900.0,20.8926,20.8926,20.8232,20.829,83900.0
2010-10-22 11:10:00,36.02,36.07,35.97,36.05,48200.0,20.829,20.8579,20.8001,20.8464,48200.0
2010-10-22 11:20:00,36.05,36.05,35.92,35.95,44400.0,20.8464,20.8464,20.7712,20.7885,44400.0
2010-10-22 11:30:00,35.96,36.05,35.96,36.02,60700.0,20.7943,20.8464,20.7943,20.829,60700.0
2010-10-22 11:40:00,36.03,36.03,35.9,35.9,94100.0,20.8348,20.8348,20.7596,20.7596,94100.0
2010-10-22 11:50:00,35.91,35.97,35.87,35.88,89900.0,20.7654,20.8001,20.7423,20.7481,89900.0
2010-10-22 12:00:00,35.89,35.98,35.89,35.96,53300.0,20.7538,20.8059,20.7538,20.7943,53300.0
2010-10-22 12:10:00,35.97,35.97,35.92,35.96,28400.0,20.8001,20.8001,20.7712,20.7943,28400.0
2010-10-22 12:20:00,35.96,36.07,35.96,36.07,54600.0,20.7943,20.8579,20.7943,20.8579,54600.0
2010-10-22 12:30:00,36.06,36.12,36.04,36.05,94200.0,20.8521,20.8868,20.8406,20.8464,94200.0
2010-10-22 12:40:00,36.05,36.1,36.03,36.08,39200.0,20.8464,20.8753,20.8348,20.8637,39200.0
2010-10-22 12:50:00,36.09,36.09,36.0,36.07,36700.0,20.8695,20.8695,20.8175,20.8579,36700.0
2010-10-22 13:00:00,36.07,36.14,36.04,36.14,124700.0,20.8579,20.8984,20.8406,20.8984,124700.0
2010-10-22 13:10:00,36.14,36.18,36.1,36.11,125800.0,20.8984,20.9215,20.8753,20.8811,125800.0
2010-10-22 13:20:00,36.11,36.17,36.09,36.11,62300.0,20.8811,20.9158,20.8695,20.8811,62300.0
2010-10-22 13:30:00,36.12,36.14,36.11,36.11,49300.0,20.8868,20.8984,20.8811,20.8811,49300.0
2010-10-22 13:40:00,36.11,36.15,36.11,36.15,34900.0,20.8811,20.9042,20.8811,20.9042,34900.0
2010-10-22 13:50:00,36.15,36.15,36.05,36.05,49200.0,20.9042,20.9042,20.8464,20.8464,49200.0
2010-10-22 14:00:00,36.06,36.15,36.06,36.15,59800.0,20.8521,20.9042,20.8521,20.9042,59800.0
2010-10-22 14:10:00,36.15,36.2,36.14,36.18,87700.0,20.9042,20.9331,20.8984,20.9215,87700.0
2010-10-22 14:20:00,36.18,36.19,36.15,36.16,106700.0,20.9215,20.9273,20.9042,20.91,106700.0
2010-10-22 14:30:00,36.16,36.17,36.07,36.08,132500.0,20.91,20.9158,20.8579,20.8637,132500.0
2010-10-22 14:40:00,36.08,36.16,36.08,36.14,80800.0,20.8637,20.91,20.8637,20.8984,80800.0
2010-10-22 14:50:00,36.15,36.19,36.14,36.17,60300.0,20.9042,20.9273,20.8984,20.9158,60300.0
2010-10-22 15:00:00,36.17,36.18,36.11,36.11,111400.0,20.9158,20.9215,20.8811,20.8811,111400.0
2010-10-22 15:10:00,36.12,36.13,36.06,36.06,76400.0,20.8868,20.8926,20.8521,20.8521,76400.0
2010-10-22 15:20:00,36.07,36.12,36.05,36.07,125700.0,20.8579,20.8868,20.8464,20.8579,125700.0
2010-10-22 15:30:00,36.06,36.08,36.03,36.04,100000.0,20.8521,20.8637,20.8348,20.8406,100000.0
2010-10-22 15:40:00,36.03,36.05,36.01,36.02,179800.0,20.8348,20.8464,20.8232,20.829,179800.0
2010-10-22 15:50:00,36.03,36.06,35.97,35.99,433500.0,20.8348,20.8521,20.8001,20.8117,433500.0
2010-10-25 09:30:00,36.22,36.63,36.16,36.62,119400.0,20.9447,21.1818,20.91,21.176,119400.0
2010-10-25 09:40:00,36.64,36.74,36.56,36.73,90600.0,21.1875,21.2454,21.1413,21.2396,90600.0
2010-10-25 09:50:00,36.74,36.86,36.7,36.86,93400.0,21.2454,21.3148,21.2222,21.3148,93400.0
2010-10-25 10:00:00,36.85,36.98,36.8,36.86,124000.0,21.309,21.3842,21.2801,21.3148,124000.0
2010-10-25 10:10:00,36.87,36.95,36.8,36.85,76200.0,21.3205,21.3668,21.2801,21.309,76200.0
2010-10-25 10:20:00,36.84,36.92,36.82,36.83,50400.0,21.3032,21.3495,21.2916,21.2974,50400.0
2010-10-25 10:30:00,36.82,36.87,36.65,36.69,106100.0,21.2916,21.3205,21.1933,21.2165,106100.0
2010-10-25 10:40:00,36.69,36.71,36.46,36.66,95600.0,21.2165,21.228,21.0835,21.1991,95600.0
2010-10-25 10:50:00,36.66,36.75,36.65,36.72,40800.0,21.1991,21.2512,21.1933,21.2338,40800.0
2010-10-25 11:00:00,36.7,36.74,36.59,36.71,48900.0,21.2222,21.2454,21.1586,21.228,48900.0
2010-10-25 11:10:00,36.71,36.77,36.67,36.75,60400.0,21.228,21.2627,21.2049,21.2512,60400.0
2010-10-25 11:20:00,36.75,36.78,36.67,36.77,34600.0,21.2512,21.2685,21.2049,21.2627,34600.0
2010-10-25 11:30:00,36.78,36.8,36.69,36.7,43000.0,21.2685,21.2801,21.2165,21.2222,43000.0
2010-10-25 11:40:00,36.7,36.74,36.67,36.74,33400.0,21.2222,21.2454,21.2049,21.2454,33400.0
2010-10-25 11:50:00,36.73,36.74,36.6,36.7,33700.0,21.2396,21.2454,21.1644,21.2222,33700.0
2010-10-25 12:00:00,36.69,36.76,36.69,36.76,30300.0,21.2165,21.2569,21.2165,21.2569,30300.0
2010-10-25 12:10:00,36.77,36.87,36.75,36.78,52400.0,21.2627,21.3205,21.2512,21.2685,52400.0
2010-10-25 12:20:00,36.77,36.77,36.66,36.75,48900.0,21.2627,21.2627,21.1991,21.2512,48900.0
2010-10-25 12:30:00,36.75,36.8,36.73,36.78,23600.0,21.2512,21.2801,21.2396,21.2685,23600.0
2010-10-25 12:40:00,36.78,36.83,36.76,36.79,28200.0,21.2685,21.2974,21.2569,21.2743,28200.0
2010-10-25 12:50:00,36.79,36.83,36.73,36.73,18100.0,21.2743,21.2974,21.2396,21.2396,18100.0
2010-10-25 13:00:00,36.74,36.8,36.69,36.78,40800.0,21.2454,21.2801,21.2165,21.2685,40800.0
2010-10-25 13:10:00,36.79,36.83,36.77,36.81,38200.0,21.2743,21.2974,21.2627,21.2858,38200.0
2010-10-25 13:20:00,36.82,36.88,36.81,36.85,52200.0,21.2916,21.3263,21.2858,21.309,52200.0
2010-10-25 13:30:00,36.86,36.93,36.81,36.92,48200.0,21.3148,21.3552,21.2858,21.3495,48200.0
2010-10-25 13:40:00,36.92,37.0,36.91,36.98,62800.0,21.3495,21.3957,21.3437,21.3842,62800.0
2010-10-25 13:50:00,36.97,37.0,36.93,37.0,43500.0,21.3784,21.3957,21.3552,21.3957,43500.0
2010-10-25 14:00:00,37.0,37.03,36.97,37.03,100000.0,21.3957,21.4131,21.3784,21.4131,100000.0
2010-10-25 14:10:00,37.03,37.04,36.98,36.98,30100.0,21.4131,21.4188,21.3842,21.3842,30100.0
2010-10-25 14:20:00,36.99,37.01,36.93,36.95,44300.0,21.3899,21.4015,21.3552,21.3668,44300.0
2010-10-25 14:30:00,36.94,37.05,36.89,36.98,172400.0,21.361,21.4246,21.3321,21.3842,172400.0
2010-10-25 14:40:00,36.99,36.99,36.86,36.89,78300.0,21.3899,21.3899,21.3148,21.3321,78300.0
2010-10-25 14:50:00,36.9,36.97,36.9,36.96,91400.0,21.3379,21.3784,21.3379,21.3726,91400.0
2010-10-25 15:00:00,36.96,37.0,36.93,36.94,71100.0,21.3726,21.3957,21.3552,21.361,71100.0
2010-10-25 15:10:00,36.95,37.0,36.94,36.96,61800.0,21.3668,21.3957,21.361,21.3726,61800.0
2010-10-25 15:20:00,36.96,37.06,36.96,37.02,85400.0,21.3726,21.4304,21.3726,21.4073,85400.0
2010-10-25 15:30:00,37.03,37.05,36.9,36.91,133300.0,21.4131,21.4246,21.3379,21.3437,133300.0
2010-10-25 15:40:00,36.9,36.95,36.76,36.81,227900.0,21.3379,21.3668,21.2569,21.2858,227900.0
2010-10-25 15:50:00,36.81,36.84,36.75,36.8,238400.0,21.2858,21.3032,21.2512,21.2801,238400.0
2010-10-26 09:30:00,36.69,36.69,36.06,36.13,124400.0,21.2165,21.2165,20.8521,20.8926,124400.0
2010-10-26 09:40:00,36.13,36.2,35.78,35.85,193800.0,20.8926,20.9331,20.6902,20.7307,193800.0
2010-10-26 09:50:00,35.83,36.06,35.82,36.03,108800.0,20.7191,20.8521,20.7134,20.8348,108800.0
2010-10-26 10:00:00,36.04,36.23,36.03,36.16,102000.0,20.8406,20.9505,20.8348,20.91,102000.0
2010-10-26 10:10:00,36.17,36.17,36.07,36.1,137500.0,20.9158,20.9158,20.8579,20.8753,137500.0
2010-10-26 10:20:00,36.11,36.16,36.0,36.0,121500.0,20.8811,20.91,20.8175,20.8175,121500.0
2010-10-26 10:30:00,36.01,36.05,35.98,36.02,85800.0,20.8232,20.8464,20.8059,20.829,85800.0
2010-10-26 10:40:00,36.02,36.1,35.98,36.09,62900.0,20.829,20.8753,20.8059,20.8695,62900.0
2010-10-26 10:50:00,36.1,36.28,36.08,36.25,79500.0,20.8753,20.9794,20.8637,20.962,79500.0
2010-10-26 11:00:00,36.25,36.37,36.14,36.18,94200.0,20.962,21.0314,20.8984,20.9215,94200.0
2010-10-26 11:10:00,36.18,36.25,36.12,36.17,87200.0,20.9215,20.962,20.8868,20.9158,87200.0
2010-10-26 11:20:00,36.2,36.22,36.15,36.17,46500.0,20.9331,20.9447,20.9042,20.9158,46500.0
2010-10-26 11:30:00,36.16,36.22,36.14,36.2,57700.0,20.91,20.9447,20.8984,20.9331,57700.0
2010-10-26 11:40:00,36.19,36.23,36.16,36.2,35900.0,20.9273,20.9505,20.91,20.9331,35900.0
2010-10-26 11:50:00,36.2,36.27,36.2,36.22,43300.0,20.9331,20.9736,20.9331,20.9447,43300.0
2010-10-26 12:00:00,36.23,36.24,36.14,36.18,55700.0,20.9505,20.9562,20.8984,20.9215,55700.0
2010-10-26 12:10:00,36.18,36.31,36.18,36.26,122600.0,20.9215,20.9967,20.9215,20.9678,122600.0
2010-10-26 12:20:00,36.25,36.36,36.24,36.31,136800.0,20.962,21.0256,20.9562,20.9967,136800.0
2010-10-26 12:30:00,36.32,36.33,36.26,36.26,57600.0,21.0025,21.0083,20.9678,20.9678,57600.0
2010-10-26 12:40:00,36.26,36.28,36.13,36.21,26700.0,20.9678,20.9794,20.8926,20.9389,26700.0
2010-10-26 12:50:00,36.19,36.24,36.15,36.2,27200.0,20.9273,20.9562,20.9042,20.9331,27200.0
2010-10-26 13:00:00,36.21,36.3,36.21,36.3,37900.0,20.9389,20.9909,20.9389,20.9909,37900.0
2010-10-26 13:10:00,36.31,36.32,36.24,36.28,45300.0,20.9967,21.0025,20.9562,20.9794,45300.0
2010-10-26 13:20:00,36.27,36.3,36.16,36.17,25600.0,20.9736,20.9909,20.91,20.9158,25600.0
2010-10-26 13:30:00,36.18,36.25,36.17,36.23,19500.0,20.9215,20.962,20.9158,20.9505,19500.0
2010-10-26 13:40:00,36.23,36.3,36.22,36.23,28100.0,20.9505,20.9909,20.9447,20.9505,28100.0
2010-10-26 13:50:00,36.23,36.24,36.11,36.15,37700.0,20.9505,20.9562,20.8811,20.9042,37700.0
2010-10-26 14:00:00,36.14,36.19,36.06,36.08,51400.0,20.8984,20.9273,20.8521,20.8637,51400.0
2010-10-26 14:10:00,36.08,36.1,36.0,36.01,116700.0,20.8637,20.8753,20.8175,20.8232,116700.0
2010-10-26 14:20:00,36.01,36.06,35.97,36.05,50700.0,20.8232,20.8521,20.8001,20.8464,50700.0
2010-10-26 14:30:00,36.05,36.1,36.02,36.05,101600.0,20.8464,20.8753,20.829,20.8464,101600.0
2010-10-26 14:40:00,36.06,36.06,35.98,36.04,76400.0,20.8521,20.8521,20.8059,20.8406,76400.0
2010-10-26 14:50:00,36.03,36.12,36.01,36.05,42200.0,20.8348,20.8868,20.8232,20.8464,42200.0
2010-10-26 15:00:00,36.05,36.15,36.04,36.13,52700.0,20.8464,20.9042,20.8406,20.8926,52700.0
2010-10-26 15:10:00,36.13,36.15,36.09,36.09,49900.0,20.8926,20.9042,20.8695,20.8695,49900.0
2010-10-26 15:20:00,36.1,36.1,35.98,35.99,150800.0,20.8753,20.8753,20.8059,20.8117,150800.0
2010-10-26 15:30:00,35.99,36.12,35.98,36.05,99100.0,20.8117,20.8868,20.8059,20.8464,99100.0
2010-10-26 15:40:00,36.05,36.06,35.87,35.98,269600.0,20.8464,20.8521,20.7423,20.8059,269600.0
2010-10-26 15:50:00,35.97,36.0,35.93,36.0,202100.0,20.8001,20.8175,20.777,20.8175,202100.0
2010-10-27 09:30:00,35.7,36.15,35.56,36.1,103300.0,20.644,20.9042,20.563,20.8753,103300.0
2010-10-27 09:40:00,36.12,36.24,36.06,36.24,87200.0,20.8868,20.9562,20.8521,20.9562,87200.0
2010-10-27 09:50:00,36.23,36.25,36.16,36.2,207100.0,20.9505,20.962,20.91,20.9331,207100.0
2010-10-27 10:00:00,36.23,36.46,36.2,36.44,150800.0,20.9505,21.0835,20.9331,21.0719,150800.0
2010-10-27 10:10:00,36.43,36.54,36.35,36.39,112500.0,21.0661,21.1297,21.0198,21.043,112500.0
2010-10-27 10:20:00,36.4,36.4,36.19,36.2,108700.0,21.0488,21.0488,20.9273,20.9331,108700.0
2010-10-27 10:30:00,36.21,36.24,36.16,36.19,119000.0,20.9389,20.9562,20.91,20.9273,119000.0
2010-10-27 10:40:00,36.21,36.24,36.16,36.19,98600.0,20.9389,20.9562,20.91,20.9273,98600.0
2010-10-27 10:50:00,36.19,36.2,36.06,36.08,93100.0,20.9273,20.9331,20.8521,20.8637,93100.0
2010-10-27 11:00:00,36.07,36.08,35.86,35.94,94700.0,20.8579,20.8637,20.7365,20.7828,94700.0
2010-10-27 11:10:00,35.93,36.13,35.92,36.08,106100.0,20.777,20.8926,20.7712,20.8637,106100.0
2010-10-27 11:20:00,36.07,36.1,35.99,36.02,56300.0,20.8579,20.8753,20.8117,20.829,56300.0
2010-10-27 11:30:00,36.02,36.15,36.01,36.09,110800.0,20.829,20.9042,20.8232,20.8695,110800.0
2010-10-27 11:40:00,36.1,36.21,36.07,36.21,18800.0,20.8753,20.9389,20.8579,20.9389,18800.0
2010-10-27 11:50:00,36.2,36.28,36.18,36.25,80400.0,20.9331,20.9794,20.9215,20.962,80400.0
2010-10-27 12:00:00,36.25,36.31,36.24,36.24,63000.0,20.962,20.9967,20.9562,20.9562,63000.0
2010-10-27 12:10:00,36.24,36.29,36.24,36.27,32300.0,20.9562,20.9851,20.9562,20.9736,32300.0
2010-10-27 12:20:00,36.28,36.3,36.24,36.27,46200.0,20.9794,20.9909,20.9562,20.9736,46200.0
2010-10-27 12:30:00,36.28,36.33,36.26,36.28,64400.0,20.9794,21.0083,20.9678,20.9794,64400.0
2010-10-27 12:40:00,36.27,36.27,36.11,36.12,90200.0,20.9736,20.9736,20.8811,20.8868,90200.0
2010-10-27 12:50:00,36.13,36.16,36.11,36.16,23100.0,20.8926,20.91,20.8811,20.91,23100.0
2010-10-27 13:00:00,36.16,36.26,36.16,36.22,29600.0,20.91,20.9678,20.91,20.9447,29600.0
2010-10-27 13:10:00,36.22,36.22,35.97,35.99,81300.0,20.9447,20.9447,20.8001,20.8117,81300.0
2010-10-27 13:20:00,36.0,36.05,35.92,36.04,78600.0,20.8175,20.8464,20.7712,20.8406,78600.0
2010-10-27 13:30:00,36.04,36.05,35.99,36.02,47500.0,20.8406,20.8464,20.8117,20.829,47500.0
2010-10-27 13:40:00,36.02,36.1,35.76,36.09,132900.0,20.829,20.8753,20.6787,20.8695,132900.0
2010-10-27 13:50:00,36.1,36.18,36.07,36.18,20900.0,20.8753,20.9215,20.8579,20.9215,20900.0
2010-10-27 14:00:00,36.19,36.26,36.16,36.25,37800.0,20.9273,20.9678,20.91,20.962,37800.0
2010-10-27 14:10:00,36.26,36.29,36.23,36.25,42100.0,20.9678,20.9851,20.9505,20.962,42100.0
2010-10-27 14:20:00,36.25,36.3,36.2,36.29,31600.0,20.962,20.9909,20.9331,20.9851,31600.0
2010-10-27 14:30:00,36.29,36.42,36.26,36.38,40300.0,20.9851,21.0603,20.9678,21.0372,40300.0
2010-10-27 14:40:00,36.38,36.44,36.38,36.4,53100.0,21.0372,21.0719,21.0372,21.0488,53100.0
2010-10-27 14:50:00,36.4,36.44,36.36,36.36,46100.0,21.0488,21.0719,21.0256,21.0256,46100.0
2010-10-27 15:00:00,36.36,36.44,36.34,36.43,50700.0,21.0256,21.0719,21.0141,21.0661,50700.0
2010-10-27 15:10:00,36.43,36.43,36.35,36.4,46000.0,21.0661,21.0661,21.0198,21.0488,46000.0
2010-10-27 15:20:00,36.4,36.5,36.37,36.46,68400.0,21.0488,21.1066,21.0314,21.0835,68400.0
2010-10-27 15:30:00,36.46,36.51,36.43,36.51,84800.0,21.0835,21.1124,21.0661,21.1124,84800.0
2010-10-27 15:40:00,36.51,36.55,36.45,36.46,101700.0,21.1124,21.1355,21.0777,21.0835,101700.0
2010-10-27 15:50:00,36.47,36.58,36.46,36.53,221300.0,21.0892,21.1528,21.0835,21.1239,221300.0
2010-10-28 09:30:00,35.78,36.14,35.58,35.83,158300.0,20.6902,20.8984,20.5746,20.7191,158300.0
2010-10-28 09:40:00,35.81,35.92,35.75,35.9,126200.0,20.7076,20.7712,20.6729,20.7596,126200.0
2010-10-28 09:50:00,35.91,35.99,35.84,35.9,115100.0,20.7654,20.8117,20.7249,20.7596,115100.0
2010-10-28 10:00:00,35.9,36.06,35.89,36.03,163700.0,20.7596,20.8521,20.7538,20.8348,163700.0
2010-10-28 10:10:00,36.03,36.03,35.83,35.93,177700.0,20.8348,20.8348,20.7191,20.777,177700.0
2010-10-28 10:20:00,35.92,35.96,35.76,35.85,138900.0,20.7712,20.7943,20.6787,20.7307,138900.0
2010-10-28 10:30:00,35.86,35.87,35.51,35.55,169400.0,20.7365,20.7423,20.5341,20.5572,169400.0
2010-10-28 10:40:00,35.55,35.69,35.52,35.69,107900.0,20.5572,20.6382,20.5399,20.6382,107900.0
2010-10-28 10:50:00,35.69,35.81,35.69,35.78,90000.0,20.6382,20.7076,20.6382,20.6902,90000.0
2010-10-28 11:00:00,35.77,35.98,35.75,35.98,86300.0,20.6845,20.8059,20.6729,20.8059,86300.0
2010-10-28 11:10:00,35.98,36.14,35.96,36.13,78100.0,20.8059,20.8984,20.7943,20.8926,78100.0
2010-10-28 11:20:00,36.14,36.19,36.09,36.16,70600.0,20.8984,20.9273,20.8695,20.91,70600.0
2010-10-28 11:30:00,36.16,36.16,36.04,36.04,80900.0,20.91,20.91,20.8406,20.8406,80900.0
2010-10-28 11:40:00,36.06,36.1,35.95,35.96,68100.0,20.8521,20.8753,20.7885,20.7943,68100.0
2010-10-28 11:50:00,35.96,36.0,35.82,35.85,71100.0,20.7943,20.8175,20.7134,20.7307,71100.0
2010-10-28 12:00:00,35.85,35.85,35.72,35.84,57100.0,20.7307,20.7307,20.6555,20.7249,57100.0
2010-10-28 12:10:00,35.85,35.88,35.7,35.71,144000.0,20.7307,20.7481,20.644,20.6498,144000.0
2010-10-28 12:20:00,35.72,35.72,35.57,35.62,56800.0,20.6555,20.6555,20.5688,20.5977,56800.0
2010-10-28 12:30:00,35.61,35.64,35.55,35.6,66400.0,20.5919,20.6093,20.5572,20.5861,66400.0
2010-10-28 12:40:00,35.59,35.6,35.56,35.59,38400.0,20.5804,20.5861,20.563,20.5804,38400.0
2010-10-28 12:50:00,35.59,35.63,35.57,35.6,88600.0,20.5804,20.6035,20.5688,20.5861,88600.0
2010-10-28 13:00:00,35.6,35.82,35.56,35.81,103200.0,20.5861,20.7134,20.563,20.7076,103200.0
2010-10-28 13:10:00,35.82,36.05,35.81,35.95,145400.0,20.7134,20.8464,20.7076,20.7885,145400.0
2010-10-28 13:20:00,35.96,35.99,35.85,35.9,73500.0,20.7943,20.8117,20.7307,20.7596,73500.0
2010-10-28 13:30:00,35.9,35.99,35.87,35.88,113900.0,20.7596,20.8117,20.7423,20.7481,113900.0
2010-10-28 13:40:00,35.87,35.87,35.67,35.72,148100.0,20.7423,20.7423,20.6266,20.6555,148100.0
2010-10-28 13:50:00,35.72,35.76,35.68,35.7,93500.0,20.6555,20.6787,20.6324,20.644,93500.0
2010-10-28 14:00:00,35.71,35.79,35.65,35.74,143700.0,20.6498,20.696,20.6151,20.6671,143700.0
2010-10-28 14:10:00,35.74,35.81,35.69,35.72,71700.0,20.6671,20.7076,20.6382,20.6555,71700.0
2010-10-28 14:20:00,35.72,35.77,35.67,35.69,135100.0,20.6555,20.6845,20.6266,20.6382,135100.0
2010-10-28 14:30:00,35.69,35.82,35.68,35.81,294800.0,20.6382,20.7134,20.6324,20.7076,294800.0
2010-10-28 14:40:00,35.82,35.83,35.71,35.73,300900.0,20.7134,20.7191,20.6498,20.6613,300900.0
2010-10-28 14:50:00,35.74,35.76,35.69,35.72,222300.0,20.6671,20.6787,20.6382,20.6555,222300.0
2010-10-28 15:00:00,35.7,35.75,35.68,35.69,133500.0,20.644,20.6729,20.6324,20.6382,133500.0
2010-10-28 15:10:00,35.7,35.72,35.63,35.66,225500.0,20.644,20.6555,20.6035,20.6208,225500.0
2010-10-28 15:20:00,35.66,35.7,35.63,35.65,153400.0,20.6208,20.644,20.6035,20.6151,153400.0
2010-10-28 15:30:00,35.65,35.69,35.6,35.64,387500.0,20.6151,20.6382,20.5861,20.6093,387500.0
2010-10-28 15:40:00,35.64,35.66,35.47,35.52,602200.0,20.6093,20.6208,20.511,20.5399,602200.0
2010-10-28 15:50:00,35.52,35.65,35.41,35.48,524500.0,20.5399,20.6151,20.4763,20.5168,524500.0
2010-10-29 09:30:00,35.44,35.68,35.2,35.55,200200.0,20.4936,20.6324,20.3548,20.5572,200200.0
2010-10-29 09:40:00,35.54,35.66,35.37,35.58,158400.0,20.5515,20.6208,20.4531,20.5746,158400.0
2010-10-29 09:50:00,35.58,35.68,35.48,35.48,157300.0,20.5746,20.6324,20.5168,20.5168,157300.0
2010-10-29 10:00:00,35.48,35.76,35.44,35.71,129400.0,20.5168,20.6787,20.4936,20.6498,129400.0
2010-10-29 10:10:00,35.71,35.75,35.46,35.5,162500.0,20.6498,20.6729,20.5052,20.5283,162500.0
2010-10-29 10:20:00,35.5,35.5,35.25,35.27,140500.0,20.5283,20.5283,20.3838,20.3953,140500.0
2010-10-29 10:30:00,35.27,35.3,35.12,35.2,112500.0,20.3953,20.4127,20.3086,20.3548,112500.0
2010-10-29 10:40:00,35.2,35.21,35.13,35.21,77800.0,20.3548,20.3606,20.3144,20.3606,77800.0
2010-10-29 10:50:00,35.21,35.24,35.18,35.24,66800.0,20.3606,20.378,20.3433,20.378,66800.0
2010-10-29 11:00:00,35.25,35.3,35.21,35.3,42600.0,20.3838,20.4127,20.3606,20.4127,42600.0
2010-10-29 11:10:00,35.3,35.3,35.16,35.23,59700.0,20.4127,20.4127,20.3317,20.3722,59700.0
2010-10-29 11:20:00,35.25,35.25,35.18,35.21,64700.0,20.3838,20.3838,20.3433,20.3606,64700.0
2010-10-29 11:30:00,35.21,35.36,35.2,35.31,97800.0,20.3606,20.4474,20.3548,20.4185,97800.0
2010-10-29 11:40:00,35.31,35.39,35.3,35.36,46000.0,20.4185,20.4647,20.4127,20.4474,46000.0
2010-10-29 11:50:00,35.37,35.47,35.33,35.44,67800.0,20.4531,20.511,20.43,20.4936,67800.0
2010-10-29 12:00:00,35.45,35.48,35.41,35.45,61300.0,20.4994,20.5168,20.4763,20.4994,61300.0
2010-10-29 12:10:00,35.44,35.55,35.43,35.52,74100.0,20.4936,20.5572,20.4878,20.5399,74100.0
2010-10-29 12:20:00,35.52,35.53,35.47,35.49,69400.0,20.5399,20.5457,20.511,20.5225,69400.0
2010-10-29 12:30:00,35.49,35.52,35.47,35.48,52900.0,20.5225,20.5399,20.511,20.5168,52900.0
2010-10-29 12:40:00,35.47,35.53,35.45,35.46,82900.0,20.511,20.5457,20.4994,20.5052,82900.0
2010-10-29 12:50:00,35.46,35.51,35.45,35.51,80300.0,20.5052,20.5341,20.4994,20.5341,80300.0
2010-10-29 13:00:00,35.51,35.52,35.46,35.47,48200.0,20.5341,20.5399,20.5052,20.511,48200.0
2010-10-29 13:10:00,35.48,35.49,35.42,35.45,27900.0,20.5168,20.5225,20.4821,20.4994,27900.0
2010-10-29 13:20:00,35.45,35.51,35.44,35.5,115800.0,20.4994,20.5341,20.4936,20.5283,115800.0
2010-10-29 13:30:00,35.5,35.65,35.5,35.53,189400.0,20.5283,20.6151,20.5283,20.5457,189400.0
2010-10-29 13:40:00,35.53,35.59,35.51,35.58,42900.0,20.5457,20.5804,20.5341,20.5746,42900.0
2010-10-29 13:50:00,35.59,35.74,35.59,35.73,98100.0,20.5804,20.6671,20.5804,20.6613,98100.0
2010-10-29 14:00:00,35.72,35.74,35.7,35.74,37700.0,20.6555,20.6671,20.644,20.6671,37700.0
2010-10-29 14:10:00,35.74,35.76,35.71,35.75,97400.0,20.6671,20.6787,20.6498,20.6729,97400.0
2010-10-29 14:20:00,35.74,35.86,35.74,35.78,78100.0,20.6671,20.7365,20.6671,20.6902,78100.0
2010-10-29 14:30:00,35.79,35.82,35.73,35.75,56300.0,20.696,20.7134,20.6613,20.6729,56300.0
2010-10-29 14:40:00,35.75,35.76,35.71,35.74,73100.0,20.6729,20.6787,20.6498,20.6671,73100.0
2010-10-29 14:50:00,35.74,35.75,35.66,35.66,56500.0,20.6671,20.6729,20.6208,20.6208,56500.0
2010-10-29 15:00:00,35.66,35.71,35.64,35.71,85800.0,20.6208,20.6498,20.6093,20.6498,85800.0
2010-10-29 15:10:00,35.71,35.74,35.68,35.73,114900.0,20.6498,20.6671,20.6324,20.6613,114900.0
2010-10-29 15:20:00,35.72,35.81,35.7,35.79,104600.0,20.6555,20.7076,20.644,20.696,104600.0
2010-10-29 15:30:00,35.79,35.84,35.74,35.83,107000.0,20.696,20.7249,20.6671,20.7191,107000.0
2010-10-29 15:40:00,35.84,35.84,35.74,35.75,186800.0,20.7249,20.7249,20.6671,20.6729,186800.0
2010-10-29 15:50:00,35.75,35.78,35.71,35.72,498600.0,20.6729,20.6902,20.6498,20.6555,498600.0
2010-11-01 09:30:00,35.77,35.99,35.69,35.75,107000.0,20.6845,20.8117,20.6382,20.6729,107000.0
2010-11-01 09:40:00,35.76,35.92,35.7,35.84,139500.0,20.6787,20.7712,20.644,20.7249,139500.0
2010-11-01 09:50:00,35.85,35.86,35.72,35.75,63300.0,20.7307,20.7365,20.6555,20.6729,63300.0
2010-11-01 10:00:00,35.78,35.98,35.75,35.84,170500.0,20.6902,20.8059,20.6729,20.7249,170500.0
2010-11-01 10:10:00,35.83,35.84,35.73,35.74,157700.0,20.7191,20.7249,20.6613,20.6671,157700.0
2010-11-01 10:20:00,35.74,35.74,35.59,35.63,143600.0,20.6671,20.6671,20.5804,20.6035,143600.0
2010-11-01 10:30:00,35.64,35.67,35.43,35.5,128900.0,20.6093,20.6266,20.4878,20.5283,128900.0
2010-11-01 10:40:00,35.49,35.72,35.49,35.72,63100.0,20.5225,20.6555,20.5225,20.6555,63100.0
2010-11-01 10:50:00,35.72,35.72,35.57,35.68,102700.0,20.6555,20.6555,20.5688,20.6324,102700.0
2010-11-01 11:00:00,35.69,35.69,35.45,35.54,114800.0,20.6382,20.6382,20.4994,20.5515,114800.0
2010-11-01 11:10:00,35.54,35.56,35.46,35.54,44100.0,20.5515,20.563,20.5052,20.5515,44100.0
2010-11-01 11:20:00,35.55,35.55,35.4,35.43,76000.0,20.5572,20.5572,20.4705,20.4878,76000.0
2010-11-01 11:30:00,35.43,35.51,35.37,35.51,53200.0,20.4878,20.5341,20.4531,20.5341,53200.0
2010-11-01 11:40:00,35.51,35.58,35.49,35.57,59500.0,20.5341,20.5746,20.5225,20.5688,59500.0
2010-11-01 11:50:00,35.56,35.66,35.54,35.61,55000.0,20.563,20.6208,20.5515,20.5919,55000.0
2010-11-01 12:00:00,35.62,35.62,35.51,35.54,44300.0,20.5977,20.5977,20.5341,20.5515,44300.0
2010-11-01 12:10:00,35.53,35.6,35.53,35.58,28200.0,20.5457,20.5861,20.5457,20.5746,28200.0
2010-11-01 12:20:00,35.58,35.63,35.56,35.59,101100.0,20.5746,20.6035,20.563,20.5804,101100.0
2010-11-01 12:30:00,35.59,35.62,35.55,35.61,41800.0,20.5804,20.5977,20.5572,20.5919,41800.0
2010-11-01 12:40:00,35.6,35.62,35.53,35.53,32700.0,20.5861,20.5977,20.5457,20.5457,32700.0
2010-11-01 12:50:00,35.54,35.56,35.49,35.56,28600.0,20.5515,20.563,20.5225,20.563,28600.0
2010-11-01 13:00:00,35.56,35.63,35.46,35.57,43000.0,20.563,20.6035,20.5052,20.5688,43000.0
2010-11-01 13:10:00,35.57,35.63,35.54,35.63,55100.0,20.5688,20.6035,20.5515,20.6035,55100.0
2010-11-01 13:20:00,35.63,35.63,35.53,35.58,34700.0,20.6035,20.6035,20.5457,20.5746,34700.0
2010-11-01 13:30:00,35.58,35.62,35.56,35.62,40400.0,20.5746,20.5977,20.563,20.5977,40400.0
2010-11-01 13:40:00,35.62,35.63,35.59,35.61,49900.0,20.5977,20.6035,20.5804,20.5919,49900.0
2010-11-01 13:50:00,35.61,35.63,35.55,35.55,38400.0,20.5919,20.6035,20.5572,20.5572,38400.0
2010-11-01 14:00:00,35.56,35.6,35.54,35.58,25300.0,20.563,20.5861,20.5515,20.5746,25300.0
2010-11-01 14:10:00,35.58,35.59,35.5,35.53,72000.0,20.5746,20.5804,20.5283,20.5457,72000.0
2010-11-01 14:20:00,35.54,35.61,35.49,35.51,91200.0,20.5515,20.5919,20.5225,20.5341,91200.0
2010-11-01 14:30:00,35.51,35.56,35.47,35.47,33900.0,20.5341,20.563,20.511,20.511,33900.0
2010-11-01 14:40:00,35.46,35.46,35.4,35.4,57200.0,20.5052,20.5052,20.4705,20.4705,57200.0
2010-11-01 14:50:00,35.4,35.51,35.39,35.5,86700.0,20.4705,20.5341,20.4647,20.5283,86700.0
2010-11-01 15:00:00,35.5,35.52,35.36,35.37,103400.0,20.5283,20.5399,20.4474,20.4531,103400.0
2010-11-01 15:10:00,35.38,35.38,35.27,35.35,117800.0,20.4589,20.4589,20.3953,20.4416,117800.0
2010-11-01 15:20:00,35.35,35.41,35.32,35.39,93700.0,20.4416,20.4763,20.4242,20.4647,93700.0
2010-11-01 15:30:00,35.38,35.5,35.38,35.42,88400.0,20.4589,20.5283,20.4589,20.4821,88400.0
2010-11-01 15:40:00,35.43,35.52,35.43,35.52,113400.0,20.4878,20.5399,20.4878,20.5399,113400.0
2010-11-01 15:50:00,35.52,35.56,35.48,35.55,294100.0,20.5399,20.563,20.5168,20.5572,294100.0
2010-11-02 09:30:00,35.76,35.89,35.59,35.69,105200.0,20.6787,20.7538,20.5804,20.6382,105200.0
2010-11-02 09:40:00,35.69,35.82,35.52,35.54,114000.0,20.6382,20.7134,20.5399,20.5515,114000.0
2010-11-02 09:50:00,35.54,35.76,35.51,35.69,70500.0,20.5515,20.6787,20.5341,20.6382,70500.0
2010-11-02 10:00:00,35.68,35.74,35.64,35.72,43700.0,20.6324,20.6671,20.6093,20.6555,43700.0
2010-11-02 10:10:00,35.71,35.72,35.54,35.61,53100.0,20.6498,20.6555,20.5515,20.5919,53100.0
2010-11-02 10:20:00,35.63,35.67,35.4,35.41,100700.0,20.6035,20.6266,20.4705,20.4763,100700.0
2010-11-02 10:30:00,35.4,35.41,35.15,35.19,152200.0,20.4705,20.4763,20.3259,20.3491,152200.0
2010-11-02 10:40:00,35.19,35.36,35.19,35.33,78800.0,20.3491,20.4474,20.3491,20.43,78800.0
2010-11-02 10:50:00,35.34,35.4,35.3,35.38,62400.0,20.4358,20.4705,20.4127,20.4589,62400.0
2010-11-02 11:00:00,35.38,35.43,35.34,35.42,53300.0,20.4589,20.4878,20.4358,20.4821,53300.0
2010-11-02 11:10:00,35.43,35.53,35.41,35.53,47700.0,20.4878,20.5457,20.4763,20.5457,47700.0
2010-11-02 11:20:00,35.53,35.56,35.5,35.52,30400.0,20.5457,20.563,20.5283,20.5399,30400.0
2010-11-02 11:30:00,35.52,35.55,35.48,35.49,28600.0,20.5399,20.5572,20.5168,20.5225,28600.0
2010-11-02 11:40:00,35.5,35.55,35.49,35.53,49200.0,20.5283,20.5572,20.5225,20.5457,49200.0
2010-11-02 11:50:00,35.52,35.6,35.51,35.59,64300.0,20.5399,20.5861,20.5341,20.5804,64300.0
2010-11-02 12:00:00,35.59,35.61,35.53,35.59,37100.0,20.5804,20.5919,20.5457,20.5804,37100.0
2010-11-02 12:10:00,35.59,35.63,35.58,35.59,32900.0,20.5804,20.6035,20.5746,20.5804,32900.0
2010-11-02 12:20:00,35.58,35.58,35.5,35.54,23500.0,20.5746,20.5746,20.5283,20.5515,23500.0
2010-11-02 12:30:00,35.54,35.6,35.5,35.59,56200.0,20.5515,20.5861,20.5283,20.5804,56200.0
2010-11-02 12:40:00,35.59,35.66,35.58,35.62,67100.0,20.5804,20.6208,20.5746,20.5977,67100.0
2010-11-02 12:50:00,35.62,35.69,35.62,35.63,37300.0,20.5977,20.6382,20.5977,20.6035,37300.0
2010-11-02 13:00:00,35.64,35.73,35.62,35.65,42900.0,20.6093,20.6613,20.5977,20.6151,42900.0
2010-11-02 13:10:00,35.66,35.69,35.63,35.64,19500.0,20.6208,20.6382,20.6035,20.6093,19500.0
2010-11-02 13:20:00,35.64,35.74,35.64,35.72,50800.0,20.6093,20.6671,20.6093,20.6555,50800.0
2010-11-02 13:30:00,35.72,35.74,35.69,35.71,31000.0,20.6555,20.6671,20.6382,20.6498,31000.0
2010-11-02 13:40:00,35.71,35.8,35.69,35.77,64300.0,20.6498,20.7018,20.6382,20.6845,64300.0
2010-11-02 13:50:00,35.77,35.85,35.76,35.84,55200.0,20.6845,20.7307,20.6787,20.7249,55200.0
2010-11-02 14:00:00,35.83,35.85,35.78,35.79,24200.0,20.7191,20.7307,20.6902,20.696,24200.0
2010-11-02 14:10:00,35.79,35.82,35.75,35.75,41100.0,20.696,20.7134,20.6729,20.6729,41100.0
2010-11-02 14:20:00,35.76,35.8,35.71,35.71,55700.0,20.6787,20.7018,20.6498,20.6498,55700.0
2010-11-02 14:30:00,35.71,35.79,35.71,35.74,45100.0,20.6498,20.696,20.6498,20.6671,45100.0
2010-11-02 14:40:00,35.74,35.77,35.63,35.63,47700.0,20.6671,20.6845,20.6035,20.6035,47700.0
2010-11-02 14:50:00,35.63,35.68,35.62,35.64,63700.0,20.6035,20.6324,20.5977,20.6093,63700.0
2010-11-02 15:00:00,35.65,35.69,35.64,35.67,45500.0,20.6151,20.6382,20.6093,20.6266,45500.0
2010-11-02 15:10:00,35.67,35.72,35.65,35.7,33300.0,20.6266,20.6555,20.6151,20.644,33300.0
2010-11-02 15:20:00,35.71,35.81,35.68,35.78,132700.0,20.6498,20.7076,20.6324,20.6902,132700.0
2010-11-02 15:30:00,35.77,35.85,35.76,35.85,169800.0,20.6845,20.7307,20.6787,20.7307,169800.0
2010-11-02 15:40:00,35.84,35.87,35.8,35.85,184100.0,20.7249,20.7423,20.7018,20.7307,184100.0
2010-11-02 15:50:00,35.86,35.91,35.82,35.87,268200.0,20.7365,20.7654,20.7134,20.7423,268200.0
2010-11-03 09:30:00,35.66,35.97,35.41,35.96,48300.0,20.6208,20.8001,20.4763,20.7943,48300.0
2010-11-03 09:40:00,35.97,36.0,35.77,35.83,50300.0,20.8001,20.8175,20.6845,20.7191,50300.0
2010-11-03 09:50:00,35.83,35.91,35.8,35.81,44700.0,20.7191,20.7654,20.7018,20.7076,44700.0
2010-11-03 10:00:00,35.83,35.88,35.75,35.86,56200.0,20.7191,20.7481,20.6729,20.7365,56200.0
2010-11-03 10:10:00,35.85,35.86,35.72,35.73,47100.0,20.7307,20.7365,20.6555,20.6613,47100.0
2010-11-03 10:20:00,35.73,35.74,35.66,35.67,32400.0,20.6613,20.6671,20.6208,20.6266,32400.0
2010-11-03 10:30:00,35.67,35.73,35.67,35.67,34400.0,20.6266,20.6613,20.6266,20.6266,34400.0
2010-11-03 10:40:00,35.68,35.68,35.54,35.61,38500.0,20.6324,20.6324,20.5515,20.5919,38500.0
2010-11-03 10:50:00,35.61,35.66,35.54,35.54,39300.0,20.5919,20.6208,20.5515,20.5515,39300.0
2010-11-03 11:00:00,35.56,35.66,35.54,35.6,36900.0,20.563,20.6208,20.5515,20.5861,36900.0
2010-11-03 11:10:00,35.61,35.63,35.53,35.58,44000.0,20.5919,20.6035,20.5457,20.5746,44000.0
2010-11-03 11:20:00,35.58,35.65,35.56,35.61,29000.0,20.5746,20.6151,20.563,20.5919,29000.0
2010-11-03 11:30:00,35.6,35.72,35.57,35.71,35000.0,20.5861,20.6555,20.5688,20.6498,35000.0
2010-11-03 11:40:00,35.72,35.72,35.63,35.67,27300.0,20.6555,20.6555,20.6035,20.6266,27300.0
2010-11-03 11:50:00,35.68,35.69,35.62,35.64,22500.0,20.6324,20.6382,20.5977,20.6093,22500.0
2010-11-03 12:00:00,35.64,35.65,35.52,35.59,30400.0,20.6093,20.6151,20.5399,20.5804,30400.0
2010-11-03 12:10:00,35.59,35.64,35.56,35.58,19200.0,20.5804,20.6093,20.563,20.5746,19200.0
2010-11-03 12:20:00,35.58,35.6,35.51,35.58,23000.0,20.5746,20.5861,20.5341,20.5746,23000.0
2010-11-03 12:30:00,35.58,35.66,35.57,35.64,47700.0,20.5746,20.6208,20.5688,20.6093,47700.0
2010-11-03 12:40:00,35.65,35.7,35.6,35.66,67400.0,20.6151,20.644,20.5861,20.6208,67400.0
2010-11-03 12:50:00,35.66,35.74,35.64,35.7,43700.0,20.6208,20.6671,20.6093,20.644,43700.0
2010-11-03 13:00:00,35.69,35.75,35.69,35.71,46800.0,20.6382,20.6729,20.6382,20.6498,46800.0
2010-11-03 13:10:00,35.71,35.73,35.68,35.7,30700.0,20.6498,20.6613,20.6324,20.644,30700.0
2010-11-03 13:20:00,35.7,35.75,35.69,35.74,38900.0,20.644,20.6729,20.6382,20.6671,38900.0
2010-11-03 13:30:00,35.74,35.82,35.74,35.76,49600.0,20.6671,20.7134,20.6671,20.6787,49600.0
2010-11-03 13:40:00,35.76,35.82,35.75,35.82,30000.0,20.6787,20.7134,20.6729,20.7134,30000.0
2010-11-03 13:50:00,35.83,35.83,35.78,35.79,35500.0,20.7191,20.7191,20.6902,20.696,35500.0
2010-11-03 14:00:00,35.79,35.89,35.78,35.86,51700.0,20.696,20.7538,20.6902,20.7365,51700.0
2010-11-03 14:10:00,35.85,35.99,35.62,35.94,110000.0,20.7307,20.8117,20.5977,20.7828,110000.0
2010-11-03 14:20:00,35.95,36.06,35.62,35.7,201500.0,20.7885,20.8521,20.5977,20.644,201500.0
2010-11-03 14:30:00,35.7,35.99,35.58,35.96,136400.0,20.644,20.8117,20.5746,20.7943,136400.0
2010-11-03 14:40:00,35.95,36.02,35.87,35.95,109200.0,20.7885,20.829,20.7423,20.7885,109200.0
2010-11-03 14:50:00,35.97,36.11,35.95,36.05,117200.0,20.8001,20.8811,20.7885,20.8464,117200.0
2010-11-03 15:00:00,36.06,36.1,35.98,36.06,122900.0,20.8521,20.8753,20.8059,20.8521,122900.0
2010-11-03 15:10:00,36.07,36.09,35.97,35.99,129800.0,20.8579,20.8695,20.8001,20.8117,129800.0
2010-11-03 15:20:00,36.0,36.02,35.89,35.93,144700.0,20.8175,20.829,20.7538,20.777,144700.0
2010-11-03 15:30:00,35.92,35.92,35.83,35.85,119400.0,20.7712,20.7712,20.7191,20.7307,119400.0
2010-11-03 15:40:00,35.85,35.96,35.8,35.96,145700.0,20.7307,20.7943,20.7018,20.7943,145700.0
2010-11-03 15:50:00,35.96,36.08,35.94,36.08,164100.0,20.7943,20.8637,20.7828,20.8637,164100.0
2010-11-04 09:30:00,36.52,36.75,36.47,36.74,102500.0,21.1181,21.2512,21.0892,21.2454,102500.0
2010-11-04 09:40:00,36.74,36.97,36.73,36.91,68000.0,21.2454,21.3784,21.2396,21.3437,68000.0
2010-11-04 09:50:00,36.9,36.96,36.86,36.89,32600.0,21.3379,21.3726,21.3148,21.3321,32600.0
2010-11-04 10:00:00,36.89,36.9,36.69,36.78,60600.0,21.3321,21.3379,21.2165,21.2685,60600.0
2010-11-04 10:10:00,36.78,36.88,36.74,36.86,31400.0,21.2685,21.3263,21.2454,21.3148,31400.0
2010-11-04 10:20:00,36.88,36.99,36.86,36.99,49900.0,21.3263,21.3899,21.3148,21.3899,49900.0
2010-11-04 10:30:00,36.97,37.07,36.96,37.02,77200.0,21.3784,21.4362,21.3726,21.4073,77200.0
2010-11-04 10:40:00,37.03,37.05,36.96,37.0,60000.0,21.4131,21.4246,21.3726,21.3957,60000.0
2010-11-04 10:50:00,36.99,37.19,36.98,37.19,89800.0,21.3899,21.5056,21.3842,21.5056,89800.0
2010-11-04 11:00:00,37.19,37.31,37.17,37.29,116000.0,21.5056,21.575,21.494,21.5634,116000.0
2010-11-04 11:10:00,37.3,37.33,37.24,37.3,52900.0,21.5692,21.5865,21.5345,21.5692,52900.0
2010-11-04 11:20:00,37.3,37.31,37.24,37.25,49600.0,21.5692,21.575,21.5345,21.5403,49600.0
2010-11-04 11:30:00,37.25,37.31,37.24,37.26,37600.0,21.5403,21.575,21.5345,21.5461,37600.0
2010-11-04 11:40:00,37.27,37.33,37.26,37.32,31200.0,21.5518,21.5865,21.5461,21.5808,31200.0
2010-11-04 11:50:00,37.31,37.32,37.23,37.23,28100.0,21.575,21.5808,21.5287,21.5287,28100.0
2010-11-04 12:00:00,37.23,37.24,37.13,37.17,45800.0,21.5287,21.5345,21.4709,21.494,45800.0
2010-11-04 12:10:00,37.18,37.26,37.17,37.22,32600.0,21.4998,21.5461,21.494,21.5229,32600.0
2010-11-04 12:20:00,37.21,37.31,37.2,37.25,33500.0,21.5172,21.575,21.5114,21.5403,33500.0
2010-11-04 12:30:00,37.25,37.37,37.24,37.34,59200.0,21.5403,21.6097,21.5345,21.5923,59200.0
2010-11-04 12:40:00,37.34,37.4,37.33,37.34,46600.0,21.5923,21.627,21.5865,21.5923,46600.0
2010-11-04 12:50:00,37.34,37.49,37.34,37.49,61300.0,21.5923,21.6791,21.5923,21.6791,61300.0
2010-11-04 13:00:00,37.49,37.5,37.44,37.49,44000.0,21.6791,21.6848,21.6502,21.6791,44000.0
2010-11-04 13:10:00,37.49,37.51,37.44,37.49,88000.0,21.6791,21.6906,21.6502,21.6791,88000.0
2010-11-04 13:20:00,37.48,37.59,37.47,37.55,60100.0,21.6733,21.7369,21.6675,21.7138,60100.0
2010-11-04 13:30:00,37.55,37.58,37.43,37.48,83000.0,21.7138,21.7311,21.6444,21.6733,83000.0
2010-11-04 13:40:00,37.48,37.53,37.46,37.52,56400.0,21.6733,21.7022,21.6617,21.6964,56400.0
2010-11-04 13:50:00,37.52,37.52,37.45,37.45,26500.0,21.6964,21.6964,21.6559,21.6559,26500.0
2010-11-04 14:00:00,37.45,37.46,37.35,37.38,47500.0,21.6559,21.6617,21.5981,21.6155,47500.0
2010-11-04 14:10:00,37.38,37.44,37.35,37.43,43700.0,21.6155,21.6502,21.5981,21.6444,43700.0
2010-11-04 14:20:00,37.44,37.48,37.42,37.45,25000.0,21.6502,21.6733,21.6386,21.6559,25000.0
2010-11-04 14:30:00,37.46,37.54,37.44,37.54,34300.0,21.6617,21.708,21.6502,21.708,34300.0
2010-11-04 14:40:00,37.54,37.55,37.5,37.5,41000.0,21.708,21.7138,21.6848,21.6848,41000.0
2010-11-04 14:50:00,37.5,37.54,37.49,37.54,34000.0,21.6848,21.708,21.6791,21.708,34000.0
2010-11-04 15:00:00,37.54,37.55,37.51,37.53,41600.0,21.708,21.7138,21.6906,21.7022,41600.0
2010-11-04 15:10:00,37.53,37.53,37.46,37.48,47400.0,21.7022,21.7022,21.6617,21.6733,47400.0
2010-11-04 15:20:00,37.48,37.54,37.45,37.54,68700.0,21.6733,21.708,21.6559,21.708,68700.0
2010-11-04 15:30:00,37.53,37.58,37.47,37.57,108100.0,21.7022,21.7311,21.6675,21.7253,108100.0
2010-11-04 15:40:00,37.57,37.67,37.55,37.66,337800.0,21.7253,21.7832,21.7138,21.7774,337800.0
2010-11-04 15:50:00,37.67,37.81,37.66,37.81,448000.0,21.7832,21.8641,21.7774,21.8641,448000.0
2010-11-05 09:30:00,37.81,37.81,37.4,37.72,82200.0,21.8641,21.8641,21.627,21.8121,82200.0
2010-11-05 09:40:00,37.73,37.76,37.59,37.61,105000.0,21.8178,21.8352,21.7369,21.7485,105000.0
2010-11-05 09:50:00,37.6,37.69,37.51,37.67,68100.0,21.7427,21.7947,21.6906,21.7832,68100.0
2010-11-05 10:00:00,37.68,37.86,37.67,37.84,72100.0,21.7889,21.893,21.7832,21.8815,72100.0
2010-11-05 10:10:00,37.85,37.85,37.73,37.81,32600.0,21.8872,21.8872,21.8178,21.8641,32600.0
2010-11-05 10:20:00,37.82,37.88,37.77,37.88,50600.0,21.8699,21.9046,21.841,21.9046,50600.0
2010-11-05 10:30:00,37.88,38.0,37.88,37.98,66800.0,21.9046,21.974,21.9046,21.9624,66800.0
2010-11-05 10:40:00,37.97,38.07,37.96,38.07,60700.0,21.9566,22.0145,21.9508,22.0145,60700.0
2010-11-05 10:50:00,38.08,38.14,38.05,38.05,45200.0,22.0202,22.0549,22.0029,22.0029,45200.0
2010-11-05 11:00:00,38.07,38.11,38.0,38.04,27100.0,22.0145,22.0376,21.974,21.9971,27100.0
2010-11-05 11:10:00,38.05,38.05,37.96,37.97,18700.0,22.0029,22.0029,21.9508,21.9566,18700.0
2010-11-05 11:20:00,37.97,38.03,37.96,37.99,31500.0,21.9566,21.9913,21.9508,21.9682,31500.0
2010-11-05 11:30:00,37.99,38.03,37.9,37.93,42500.0,21.9682,21.9913,21.9162,21.9335,42500.0
2010-11-05 11:40:00,37.93,37.93,37.8,37.9,58900.0,21.9335,21.9335,21.8583,21.9162,58900.0
2010-11-05 11:50:00,37.91,37.94,37.73,37.75,40300.0,21.9219,21.9393,21.8178,21.8294,40300.0
2010-11-05 12:00:00,37.75,37.79,37.71,37.72,52700.0,21.8294,21.8525,21.8063,21.8121,52700.0
2010-11-05 12:10:00,37.72,37.73,37.62,37.64,70300.0,21.8121,21.8178,21.7542,21.7658,70300.0
2010-11-05 12:20:00,37.64,37.66,37.56,37.56,44200.0,21.7658,21.7774,21.7195,21.7195,44200.0
2010-11-05 12:30:00,37.55,37.7,37.54,37.68,38800.0,21.7138,21.8005,21.708,21.7889,38800.0
2010-11-05 12:40:00,37.68,37.73,37.61,37.64,24400.0,21.7889,21.8178,21.7485,21.7658,24400.0
2010-11-05 12:50:00,37.65,37.68,37.59,37.65,26400.0,21.7716,21.7889,21.7369,21.7716,26400.0
2010-11-05 13:00:00,37.65,37.73,37.64,37.71,26200.0,21.7716,21.8178,21.7658,21.8063,26200.0
2010-11-05 13:10:00,37.71,37.75,37.7,37.72,21400.0,21.8063,21.8294,21.8005,21.8121,21400.0
2010-11-05 13:20:00,37.72,37.72,37.66,37.67,30200.0,21.8121,21.8121,21.7774,21.7832,30200.0
2010-11-05 13:30:00,37.67,37.67,37.57,37.61,33700.0,21.7832,21.7832,21.7253,21.7485,33700.0
2010-11-05 13:40:00,37.6,37.61,37.52,37.54,21800.0,21.7427,21.7485,21.6964,21.708,21800.0
2010-11-05 13:50:00,37.53,37.57,37.51,37.54,29700.0,21.7022,21.7253,21.6906,21.708,29700.0
2010-11-05 14:00:00,37.54,37.56,37.49,37.55,35400.0,21.708,21.7195,21.6791,21.7138,35400.0
2010-11-05 14:10:00,37.55,37.55,37.43,37.46,33300.0,21.7138,21.7138,21.6444,21.6617,33300.0
2010-11-05 14:20:00,37.45,37.5,37.41,37.45,39700.0,21.6559,21.6848,21.6328,21.6559,39700.0
2010-11-05 14:30:00,37.45,37.57,37.45,37.53,43000.0,21.6559,21.7253,21.6559,21.7022,43000.0
2010-11-05 14:40:00,37.53,37.6,37.51,37.57,31900.0,21.7022,21.7427,21.6906,21.7253,31900.0
2010-11-05 14:50:00,37.56,37.6,37.53,37.54,45100.0,21.7195,21.7427,21.7022,21.708,45100.0
2010-11-05 15:00:00,37.54,37.58,37.46,37.47,73900.0,21.708,21.7311,21.6617,21.6675,73900.0
2010-11-05 15:10:00,37.47,37.47,37.37,37.43,79100.0,21.6675,21.6675,21.6097,21.6444,79100.0
2010-11-05 15:20:00,37.42,37.53,37.42,37.51,50700.0,21.6386,21.7022,21.6386,21.6906,50700.0
2010-11-05 15:30:00,37.51,37.53,37.41,37.42,76400.0,21.6906,21.7022,21.6328,21.6386,76400.0
2010-11-05 15:40:00,37.43,37.53,37.38,37.51,92500.0,21.6444,21.7022,21.6155,21.6906,92500.0
2010-11-05 15:50:00,37.52,37.59,37.52,37.57,148700.0,21.6964,21.7369,21.6964,21.7253,148700.0
2010-11-08 09:30:00,37.36,37.64,37.25,37.58,72500.0,21.6039,21.7658,21.5403,21.7311,72500.0
2010-11-08 09:40:00,37.57,37.71,37.52,37.68,66700.0,21.7253,21.8063,21.6964,21.7889,66700.0
2010-11-08 09:50:00,37.66,37.79,37.6,37.79,60900.0,21.7774,21.8525,21.7427,21.8525,60900.0
2010-11-08 10:00:00,37.79,37.94,37.7,37.83,84300.0,21.8525,21.9393,21.8005,21.8757,84300.0
2010-11-08 10:10:00,37.85,38.06,37.81,38.03,77200.0,21.8872,22.0087,21.8641,21.9913,77200.0
2010-11-08 10:20:00,38.04,38.08,37.97,38.02,68500.0,21.9971,22.0202,21.9566,21.9855,68500.0
2010-11-08 10:30:00,38.02,38.19,38.02,38.15,69900.0,21.9855,22.0838,21.9855,22.0607,69900.0
2010-11-08 10:40:00,38.15,38.17,38.07,38.16,44800.0,22.0607,22.0723,22.0145,22.0665,44800.0
2010-11-08 10:50:00,38.19,38.19,38.0,38.0,46500.0,22.0838,22.0838,21.974,21.974,46500.0
2010-11-08 11:00:00,37.99,38.03,37.9,37.97,64300.0,21.9682,21.9913,21.9162,21.9566,64300.0
2010-11-08 11:10:00,37.97,38.01,37.91,37.91,40800.0,21.9566,21.9798,21.9219,21.9219,40800.0
2010-11-08 11:20:00,37.91,37.96,37.87,37.95,43600.0,21.9219,21.9508,21.8988,21.9451,43600.0
2010-11-08 11:30:00,37.95,37.99,37.89,37.91,26500.0,21.9451,21.9682,21.9104,21.9219,26500.0
2010-11-08 11:40:00,37.91,37.96,37.86,37.87,35800.0,21.9219,21.9508,21.893,21.8988,35800.0
2010-11-08 11:50:00,37.86,37.91,37.83,37.89,26100.0,21.893,21.9219,21.8757,21.9104,26100.0
2010-11-08 12:00:00,37.9,37.93,37.86,37.91,21000.0,21.9162,21.9335,21.893,21.9219,21000.0
2010-11-08 12:10:00,37.92,37.96,37.9,37.94,15100.0,21.9277,21.9508,21.9162,21.9393,15100.0
2010-11-08 12:20:00,37.95,38.0,37.9,37.9,22900.0,21.9451,21.974,21.9162,21.9162,22900.0
2010-11-08 12:30:00,37.9,37.94,37.87,37.91,23800.0,21.9162,21.9393,21.8988,21.9219,23800.0
2010-11-08 12:40:00,37.92,37.92,37.87,37.9,12900.0,21.9277,21.9277,21.8988,21.9162,12900.0
2010-11-08 12:50:00,37.9,38.0,37.89,37.97,20100.0,21.9162,21.974,21.9104,21.9566,20100.0
2010-11-08 13:00:00,37.97,37.99,37.92,37.93,18300.0,21.9566,21.9682,21.9277,21.9335,18300.0
2010-11-08 13:10:00,37.93,37.96,37.9,37.92,17300.0,21.9335,21.9508,21.9162,21.9277,17300.0
2010-11-08 13:20:00,37.92,37.99,37.86,37.86,24200.0,21.9277,21.9682,21.893,21.893,24200.0
2010-11-08 13:30:00,37.87,37.89,37.82,37.84,22400.0,21.8988,21.9104,21.8699,21.8815,22400.0
2010-11-08 13:40:00,37.82,37.84,37.77,37.82,32000.0,21.8699,21.8815,21.841,21.8699,32000.0
2010-11-08 13:50:00,37.83,37.85,37.8,37.83,15500.0,21.8757,21.8872,21.8583,21.8757,15500.0
2010-11-08 14:00:00,37.83,37.94,37.82,37.92,22700.0,21.8757,21.9393,21.8699,21.9277,22700.0
2010-11-08 14:10:00,37.93,37.99,37.9,37.98,46300.0,21.9335,21.9682,21.9162,21.9624,46300.0
2010-11-08 14:20:00,37.98,38.0,37.92,37.94,19400.0,21.9624,21.974,21.9277,21.9393,19400.0
2010-11-08 14:30:00,37.94,37.94,37.84,37.87,28700.0,21.9393,21.9393,21.8815,21.8988,28700.0
2010-11-08 14:40:00,37.88,37.93,37.86,37.9,29900.0,21.9046,21.9335,21.893,21.9162,29900.0
2010-11-08 14:50:00,37.89,37.91,37.85,37.87,21500.0,21.9104,21.9219,21.8872,21.8988,21500.0
2010-11-08 15:00:00,37.86,37.96,37.86,37.89,52200.0,21.893,21.9508,21.893,21.9104,52200.0
2010-11-08 15:10:00,37.88,37.91,37.84,37.91,40300.0,21.9046,21.9219,21.8815,21.9219,40300.0
2010-11-08 15:20:00,37.91,37.95,37.9,37.95,39300.0,21.9219,21.9451,21.9162,21.9451,39300.0
2010-11-08 15:30:00,37.95,37.98,37.9,37.93,65000.0,21.9451,21.9624,21.9162,21.9335,65000.0
2010-11-08 15:40:00,37.93,38.0,37.9,37.93,73500.0,21.9335,21.974,21.9162,21.9335,73500.0
2010-11-08 15:50:00,37.93,37.95,37.86,37.94,145100.0,21.9335,21.9451,21.893,21.9393,145100.0
2010-11-09 09:30:00,37.96,38.08,37.88,37.91,71700.0,21.9508,22.0202,21.9046,21.9219,71700.0
2010-11-09 09:40:00,37.9,38.03,37.85,38.02,53800.0,21.9162,21.9913,21.8872,21.9855,53800.0
2010-11-09 09:50:00,38.0,38.05,37.95,37.99,45000.0,21.974,22.0029,21.9451,21.9682,45000.0
2010-11-09 10:00:00,38.0,38.13,37.95,37.99,61500.0,21.974,22.0492,21.9451,21.9682,61500.0
2010-11-09 10:10:00,38.0,38.09,37.95,37.99,56700.0,21.974,22.026,21.9451,21.9682,56700.0
2010-11-09 10:20:00,38.0,38.1,37.98,38.0,45500.0,21.974,22.0318,21.9624,21.974,45500.0
2010-11-09 10:30:00,37.99,38.03,37.91,37.97,42100.0,21.9682,21.9913,21.9219,21.9566,42100.0
2010-11-09 10:40:00,37.97,37.97,37.83,37.86,46700.0,21.9566,21.9566,21.8757,21.893,46700.0
2010-11-09 10:50:00,37.87,37.91,37.82,37.89,57800.0,21.8988,21.9219,21.8699,21.9104,57800.0
2010-11-09 11:00:00,37.89,37.9,37.73,37.73,51000.0,21.9104,21.9162,21.8178,21.8178,51000.0
2010-11-09 11:10:00,37.73,37.79,37.64,37.74,50900.0,21.8178,21.8525,21.7658,21.8236,50900.0
2010-11-09 11:20:00,37.74,37.78,37.69,37.75,37100.0,21.8236,21.8468,21.7947,21.8294,37100.0
2010-11-09 11:30:00,37.75,37.85,37.73,37.84,46400.0,21.8294,21.8872,21.8178,21.8815,46400.0
2010-11-09 11:40:00,37.86,37.92,37.84,37.89,27200.0,21.893,21.9277,21.8815,21.9104,27200.0
2010-11-09 11:50:00,37.88,37.93,37.76,37.76,38900.0,21.9046,21.9335,21.8352,21.8352,38900.0
2010-11-09 12:00:00,37.76,37.86,37.75,37.85,55500.0,21.8352,21.893,21.8294,21.8872,55500.0
2010-11-09 12:10:00,37.84,37.85,37.79,37.8,22700.0,21.8815,21.8872,21.8525,21.8583,22700.0
2010-11-09 12:20:00,37.8,37.81,37.73,37.8,41600.0,21.8583,21.8641,21.8178,21.8583,41600.0
2010-11-09 12:30:00,37.81,37.84,37.71,37.72,28800.0,21.8641,21.8815,21.8063,21.8121,28800.0
2010-11-09 12:40:00,37.72,37.77,37.68,37.72,33300.0,21.8121,21.841,21.7889,21.8121,33300.0
2010-11-09 12:50:00,37.72,37.77,37.69,37.71,43500.0,21.8121,21.841,21.7947,21.8063,43500.0
2010-11-09 13:00:00,37.72,37.83,37.72,37.83,20600.0,21.8121,21.8757,21.8121,21.8757,20600.0
2010-11-09 13:10:00,37.83,37.83,37.73,37.74,40600.0,21.8757,21.8757,21.8178,21.8236,40600.0
2010-11-09 13:20:00,37.73,37.76,37.58,37.59,42300.0,21.8178,21.8352,21.7311,21.7369,42300.0
2010-11-09 13:30:00,37.59,37.65,37.51,37.53,39300.0,21.7369,21.7716,21.6906,21.7022,39300.0
2010-11-09 13:40:00,37.52,37.57,37.44,37.5,41900.0,21.6964,21.7253,21.6502,21.6848,41900.0
2010-11-09 13:50:00,37.51,37.62,37.51,37.58,40100.0,21.6906,21.7542,21.6906,21.7311,40100.0
2010-11-09 14:00:00,37.6,37.66,37.58,37.64,24300.0,21.7427,21.7774,21.7311,21.7658,24300.0
2010-11-09 14:10:00,37.63,37.71,37.61,37.63,29600.0,21.76,21.8063,21.7485,21.76,29600.0
2010-11-09 14:20:00,37.65,37.68,37.59,37.64,41500.0,21.7716,21.7889,21.7369,21.7658,41500.0
2010-11-09 14:30:00,37.63,37.71,37.63,37.69,26200.0,21.76,21.8063,21.76,21.7947,26200.0
2010-11-09 14:40:00,37.7,37.73,37.66,37.68,25000.0,21.8005,21.8178,21.7774,21.7889,25000.0
2010-11-09 14:50:00,37.68,37.7,37.62,37.68,24700.0,21.7889,21.8005,21.7542,21.7889,24700.0
2010-11-09 15:00:00,37.67,37.67,37.57,37.59,51200.0,21.7832,21.7832,21.7253,21.7369,51200.0
2010-11-09 15:10:00,37.6,37.62,37.55,37.58,68400.0,21.7427,21.7542,21.7138,21.7311,68400.0
2010-11-09 15:20:00,37.58,37.58,37.47,37.49,70700.0,21.7311,21.7311,21.6675,21.6791,70700.0
2010-11-09 15:30:00,37.49,37.54,37.41,37.45,89800.0,21.6791,21.708,21.6328,21.6559,89800.0
2010-11-09 15:40:00,37.45,37.47,37.23,37.28,214000.0,21.6559,21.6675,21.5287,21.5576,214000.0
2010-11-09 15:50:00,37.29,37.45,37.28,37.45,219500.0,21.5634,21.6559,21.5576,21.6559,219500.0
2010-11-10 09:30:00,37.29,37.35,36.83,36.93,88200.0,21.7076,21.7426,21.4398,21.4981,88200.0
2010-11-10 09:40:00,36.92,36.95,36.77,36.78,97200.0,21.4922,21.5097,21.4049,21.4107,97200.0
2010-11-10 09:50:00,36.78,36.83,36.65,36.8,114200.0,21.4107,21.4398,21.3351,21.4224,114200.0
2010-11-10 10:00:00,36.82,36.85,36.75,36.76,88200.0,21.434,21.4515,21.3933,21.3991,88200.0
2010-11-10 10:10:00,36.76,36.94,36.73,36.9,104000.0,21.3991,21.5039,21.3816,21.4806,104000.0
2010-11-10 10:20:00,36.89,36.94,36.82,36.82,58300.0,21.4748,21.5039,21.434,21.434,58300.0
2010-11-10 10:30:00,36.83,37.03,36.83,37.01,74200.0,21.4398,21.5563,21.4398,21.5446,74200.0
2010-11-10 10:40:00,36.99,37.01,36.85,36.87,103700.0,21.533,21.5446,21.4515,21.4631,103700.0
2010-11-10 10:50:00,36.88,36.94,36.78,36.93,72100.0,21.469,21.5039,21.4107,21.4981,72100.0
2010-11-10 11:00:00,36.92,37.04,36.92,36.97,53100.0,21.4922,21.5621,21.4922,21.5213,53100.0
2010-11-10 11:10:00,36.97,37.05,36.95,37.02,38900.0,21.5213,21.5679,21.5097,21.5505,38900.0
2010-11-10 11:20:00,37.03,37.14,36.96,37.12,60000.0,21.5563,21.6203,21.5155,21.6087,60000.0
2010-11-10 11:30:00,37.14,37.22,37.11,37.2,55900.0,21.6203,21.6669,21.6028,21.6552,55900.0
2010-11-10 11:40:00,37.2,37.21,37.11,37.17,30400.0,21.6552,21.6611,21.6028,21.6378,30400.0
2010-11-10 11:50:00,37.18,37.31,37.17,37.28,55200.0,21.6436,21.7193,21.6378,21.7018,55200.0
2010-11-10 12:00:00,37.28,37.34,37.25,37.28,40800.0,21.7018,21.7367,21.6843,21.7018,40800.0
2010-11-10 12:10:00,37.28,37.3,37.22,37.22,36100.0,21.7018,21.7135,21.6669,21.6669,36100.0
2010-11-10 12:20:00,37.2,37.28,37.18,37.19,53300.0,21.6552,21.7018,21.6436,21.6494,53300.0
2010-11-10 12:30:00,37.19,37.23,37.17,37.2,38100.0,21.6494,21.6727,21.6378,21.6552,38100.0
2010-11-10 12:40:00,37.19,37.2,37.13,37.19,34700.0,21.6494,21.6552,21.6145,21.6494,34700.0
2010-11-10 12:50:00,37.18,37.29,37.17,37.25,47500.0,21.6436,21.7076,21.6378,21.6843,47500.0
2010-11-10 13:00:00,37.22,37.22,37.08,37.19,87300.0,21.6669,21.6669,21.5854,21.6494,87300.0
2010-11-10 13:10:00,37.19,37.39,37.17,37.37,64000.0,21.6494,21.7658,21.6378,21.7542,64000.0
2010-11-10 13:20:00,37.37,37.49,37.36,37.44,70300.0,21.7542,21.8241,21.7484,21.7949,70300.0
2010-11-10 13:30:00,37.44,37.47,37.35,37.35,29400.0,21.7949,21.8124,21.7426,21.7426,29400.0
2010-11-10 13:40:00,37.35,37.44,37.33,37.41,45400.0,21.7426,21.7949,21.7309,21.7775,45400.0
2010-11-10 13:50:00,37.4,37.44,37.33,37.37,24000.0,21.7717,21.7949,21.7309,21.7542,24000.0
2010-11-10 14:00:00,37.37,37.54,37.37,37.49,46400.0,21.7542,21.8532,21.7542,21.8241,46400.0
2010-11-10 14:10:00,37.48,37.52,37.46,37.47,29200.0,21.8182,21.8415,21.8066,21.8124,29200.0
2010-11-10 14:20:00,37.47,37.52,37.4,37.5,39500.0,21.8124,21.8415,21.7717,21.8299,39500.0
2010-11-10 14:30:00,37.5,37.5,37.4,37.44,31000.0,21.8299,21.8299,21.7717,21.7949,31000.0
2010-11-10 14:40:00,37.43,37.46,37.38,37.39,42000.0,21.7891,21.8066,21.76,21.7658,42000.0
2010-11-10 14:50:00,37.38,37.43,37.38,37.41,28100.0,21.76,21.7891,21.76,21.7775,28100.0
2010-11-10 15:00:00,37.43,37.45,37.35,37.37,49500.0,21.7891,21.8008,21.7426,21.7542,49500.0
2010-11-10 15:10:00,37.36,37.42,37.34,37.38,59400.0,21.7484,21.7833,21.7367,21.76,59400.0
2010-11-10 15:20:00,37.38,37.41,37.35,37.37,58800.0,21.76,21.7775,21.7426,21.7542,58800.0
2010-11-10 15:30:00,37.37,37.43,37.35,37.37,60800.0,21.7542,21.7891,21.7426,21.7542,60800.0
2010-11-10 15:40:00,37.37,37.39,37.32,37.36,52200.0,21.7542,21.7658,21.7251,21.7484,52200.0
2010-11-10 15:50:00,37.37,37.4,37.36,37.38,146400.0,21.7542,21.7717,21.7484,21.76,146400.0
2010-11-11 09:30:00,36.26,36.49,36.05,36.39,158300.0,21.108,21.2419,20.9858,21.1837,158300.0
2010-11-11 09:40:00,36.37,36.45,36.25,36.44,79600.0,21.1721,21.2186,21.1022,21.2128,79600.0
2010-11-11 09:50:00,36.42,36.56,36.33,36.46,51400.0,21.2012,21.2827,21.1488,21.2245,51400.0
2010-11-11 10:00:00,36.48,36.7,36.42,36.7,56200.0,21.2361,21.3642,21.2012,21.3642,56200.0
2010-11-11 10:10:00,36.7,36.73,36.53,36.63,38200.0,21.3642,21.3816,21.2652,21.3234,38200.0
2010-11-11 10:20:00,36.62,36.67,36.53,36.58,31500.0,21.3176,21.3467,21.2652,21.2943,31500.0
2010-11-11 10:30:00,36.6,36.65,36.53,36.55,35100.0,21.306,21.3351,21.2652,21.2769,35100.0
2010-11-11 10:40:00,36.53,36.67,36.5,36.55,18800.0,21.2652,21.3467,21.2477,21.2769,18800.0
2010-11-11 10:50:00,36.57,36.7,36.52,36.69,16100.0,21.2885,21.3642,21.2594,21.3584,16100.0
2010-11-11 11:00:00,36.69,36.69,36.52,36.52,31300.0,21.3584,21.3584,21.2594,21.2594,31300.0
2010-11-11 11:10:00,36.54,36.59,36.5,36.57,22300.0,21.271,21.3001,21.2477,21.2885,22300.0
2010-11-11 11:20:00,36.58,36.58,36.47,36.49,47600.0,21.2943,21.2943,21.2303,21.2419,47600.0
2010-11-11 11:30:00,36.49,36.58,36.49,36.54,17200.0,21.2419,21.2943,21.2419,21.271,17200.0
2010-11-11 11:40:00,36.53,36.62,36.47,36.61,36800.0,21.2652,21.3176,21.2303,21.3118,36800.0
2010-11-11 11:50:00,36.59,36.64,36.59,36.64,12800.0,21.3001,21.3292,21.3001,21.3292,12800.0
2010-11-11 12:00:00,36.63,36.75,36.6,36.71,25600.0,21.3234,21.3933,21.306,21.37,25600.0
2010-11-11 12:10:00,36.71,36.87,36.71,36.81,28200.0,21.37,21.4631,21.37,21.4282,28200.0
2010-11-11 12:20:00,36.82,36.86,36.79,36.8,15100.0,21.434,21.4573,21.4166,21.4224,15100.0
2010-11-11 12:30:00,36.81,36.83,36.74,36.78,31100.0,21.4282,21.4398,21.3875,21.4107,31100.0
2010-11-11 12:40:00,36.77,36.85,36.77,36.83,14100.0,21.4049,21.4515,21.4049,21.4398,14100.0
2010-11-11 12:50:00,36.82,36.85,36.8,36.83,19200.0,21.434,21.4515,21.4224,21.4398,19200.0
2010-11-11 13:00:00,36.84,36.86,36.76,36.78,19300.0,21.4457,21.4573,21.3991,21.4107,19300.0
2010-11-11 13:10:00,36.79,36.85,36.77,36.8,9300.0,21.4166,21.4515,21.4049,21.4224,9300.0
2010-11-11 13:20:00,36.79,36.83,36.78,36.79,12300.0,21.4166,21.4398,21.4107,21.4166,12300.0
2010-11-11 13:30:00,36.78,36.86,36.77,36.86,9600.0,21.4107,21.4573,21.4049,21.4573,9600.0
2010-11-11 13:40:00,36.87,36.97,36.87,36.94,26800.0,21.4631,21.5213,21.4631,21.5039,26800.0
2010-11-11 13:50:00,36.94,37.02,36.94,37.0,21100.0,21.5039,21.5505,21.5039,21.5388,21100.0
2010-11-11 14:00:00,36.99,36.99,36.93,36.94,13900.0,21.533,21.533,21.4981,21.5039,13900.0
2010-11-11 14:10:00,36.93,37.05,36.93,37.03,13000.0,21.4981,21.5679,21.4981,21.5563,13000.0
2010-11-11 14:20:00,37.03,37.06,37.01,37.01,15100.0,21.5563,21.5737,21.5446,21.5446,15100.0
2010-11-11 14:30:00,37.02,37.07,37.0,37.0,22900.0,21.5505,21.5796,21.5388,21.5388,22900.0
2010-11-11 14:40:00,36.99,37.02,36.96,36.97,14400.0,21.533,21.5505,21.5155,21.5213,14400.0
2010-11-11 14:50:00,36.96,36.96,36.89,36.9,18800.0,21.5155,21.5155,21.4748,21.4806,18800.0
2010-11-11 15:00:00,36.89,36.98,36.88,36.96,42500.0,21.4748,21.5272,21.469,21.5155,42500.0
2010-11-11 15:10:00,36.95,37.0,36.93,36.97,52100.0,21.5097,21.5388,21.4981,21.5213,52100.0
2010-11-11 15:20:00,36.97,37.01,36.94,37.01,65100.0,21.5213,21.5446,21.5039,21.5446,65100.0
2010-11-11 15:30:00,37.0,37.01,36.93,36.96,66700.0,21.5388,21.5446,21.4981,21.5155,66700.0
2010-11-11 15:40:00,36.96,36.99,36.9,36.94,138700.0,21.5155,21.533,21.4806,21.5039,138700.0
2010-11-11 15:50:00,36.94,37.0,36.9,36.96,173000.0,21.5039,21.5388,21.4806,21.5155,173000.0
2010-11-12 09:30:00,36.53,37.2,36.53,36.78,70500.0,21.2652,21.6552,21.2652,21.4107,70500.0
2010-11-12 09:40:00,36.8,36.97,36.75,36.94,51000.0,21.4224,21.5213,21.3933,21.5039,51000.0
2010-11-12 09:50:00,36.95,37.27,36.94,37.2,54900.0,21.5097,21.696,21.5039,21.6552,54900.0
2010-11-12 10:00:00,37.22,37.24,36.99,37.02,41200.0,21.6669,21.6785,21.533,21.5505,41200.0
2010-11-12 10:10:00,37.02,37.14,36.98,37.05,42800.0,21.5505,21.6203,21.5272,21.5679,42800.0
2010-11-12 10:20:00,37.04,37.12,36.95,37.0,56000.0,21.5621,21.6087,21.5097,21.5388,56000.0
2010-11-12 10:30:00,37.0,37.03,36.89,36.92,84200.0,21.5388,21.5563,21.4748,21.4922,84200.0
2010-11-12 10:40:00,36.92,36.97,36.82,36.89,42000.0,21.4922,21.5213,21.434,21.4748,42000.0
2010-11-12 10:50:00,36.88,36.88,36.68,36.7,61600.0,21.469,21.469,21.3525,21.3642,61600.0
2010-11-12 11:00:00,36.71,36.75,36.59,36.61,37300.0,21.37,21.3933,21.3001,21.3118,37300.0
2010-11-12 11:10:00,36.61,36.67,36.6,36.65,38500.0,21.3118,21.3467,21.306,21.3351,38500.0
2010-11-12 11:20:00,36.65,36.78,36.65,36.78,37900.0,21.3351,21.4107,21.3351,21.4107,37900.0
2010-11-12 11:30:00,36.76,36.76,36.59,36.6,30800.0,21.3991,21.3991,21.3001,21.306,30800.0
2010-11-12 11:40:00,36.61,36.61,36.51,36.52,38600.0,21.3118,21.3118,21.2536,21.2594,38600.0
2010-11-12 11:50:00,36.52,36.52,36.35,36.45,71200.0,21.2594,21.2594,21.1604,21.2186,71200.0
2010-11-12 12:00:00,36.44,36.55,36.38,36.55,31800.0,21.2128,21.2769,21.1779,21.2769,31800.0
2010-11-12 12:10:00,36.54,36.54,36.31,36.32,42000.0,21.271,21.271,21.1371,21.143,42000.0
2010-11-12 12:20:00,36.32,36.33,36.21,36.22,46600.0,21.143,21.1488,21.0789,21.0848,46600.0
2010-11-12 12:30:00,36.21,36.28,36.12,36.26,39500.0,21.0789,21.1197,21.0265,21.108,39500.0
2010-11-12 12:40:00,36.24,36.26,36.16,36.18,31100.0,21.0964,21.108,21.0498,21.0615,31100.0
2010-11-12 12:50:00,36.18,36.26,36.13,36.26,30700.0,21.0615,21.108,21.0324,21.108,30700.0
2010-11-12 13:00:00,36.25,36.36,36.18,36.33,38000.0,21.1022,21.1662,21.0615,21.1488,38000.0
2010-11-12 13:10:00,36.34,36.38,36.28,36.28,19400.0,21.1546,21.1779,21.1197,21.1197,19400.0
2010-11-12 13:20:00,36.29,36.42,36.25,36.39,31900.0,21.1255,21.2012,21.1022,21.1837,31900.0
2010-11-12 13:30:00,36.39,36.49,36.36,36.48,26400.0,21.1837,21.2419,21.1662,21.2361,26400.0
2010-11-12 13:40:00,36.48,36.55,36.44,36.55,70500.0,21.2361,21.2769,21.2128,21.2769,70500.0
2010-11-12 13:50:00,36.54,36.55,36.5,36.51,46100.0,21.271,21.2769,21.2477,21.2536,46100.0
2010-11-12 14:00:00,36.51,36.56,36.46,36.54,49800.0,21.2536,21.2827,21.2245,21.271,49800.0
2010-11-12 14:10:00,36.54,36.68,36.51,36.67,90400.0,21.271,21.3525,21.2536,21.3467,90400.0
2010-11-12 14:20:00,36.67,36.7,36.59,36.62,39000.0,21.3467,21.3642,21.3001,21.3176,39000.0
2010-11-12 14:30:00,36.61,36.71,36.59,36.68,52200.0,21.3118,21.37,21.3001,21.3525,52200.0
2010-11-12 14:40:00,36.68,36.73,36.62,36.73,42600.0,21.3525,21.3816,21.3176,21.3816,42600.0
2010-11-12 14:50:00,36.73,36.8,36.71,36.73,37500.0,21.3816,21.4224,21.37,21.3816,37500.0
2010-11-12 15:00:00,36.73,36.89,36.71,36.82,53500.0,21.3816,21.4748,21.37,21.434,53500.0
2010-11-12 15:10:00,36.81,36.83,36.75,36.8,41300.0,21.4282,21.4398,21.3933,21.4224,41300.0
2010-11-12 15:20:00,36.81,36.84,36.72,36.75,73100.0,21.4282,21.4457,21.3758,21.3933,73100.0
2010-11-12 15:30:00,36.75,36.81,36.71,36.73,53900.0,21.3933,21.4282,21.37,21.3816,53900.0
2010-11-12 15:40:00,36.74,36.74,36.63,36.69,82500.0,21.3875,21.3875,21.3234,21.3584,82500.0
2010-11-12 15:50:00,36.69,36.71,36.6,36.67,158800.0,21.3584,21.37,21.306,21.3467,158800.0
2010-11-15 09:30:00,36.86,37.15,36.86,37.1,50300.0,21.4573,21.6261,21.4573,21.597,50300.0
2010-11-15 09:40:00,37.08,37.2,37.04,37.08,37800.0,21.5854,21.6552,21.5621,21.5854,37800.0
2010-11-15 09:50:00,37.05,37.07,36.81,36.81,52200.0,21.5679,21.5796,21.4282,21.4282,52200.0
2010-11-15 10:00:00,36.82,36.93,36.81,36.89,78700.0,21.434,21.4981,21.4282,21.4748,78700.0
2010-11-15 10:10:00,36.89,36.99,36.86,36.93,52200.0,21.4748,21.533,21.4573,21.4981,52200.0
2010-11-15 10:20:00,36.94,36.99,36.86,36.94,38400.0,21.5039,21.533,21.4573,21.5039,38400.0
2010-11-15 10:30:00,36.96,37.07,36.91,37.05,51100.0,21.5155,21.5796,21.4864,21.5679,51100.0
2010-11-15 10:40:00,37.05,37.07,36.97,37.04,76300.0,21.5679,21.5796,21.5213,21.5621,76300.0
2010-11-15 10:50:00,37.04,37.04,36.94,37.01,39600.0,21.5621,21.5621,21.5039,21.5446,39600.0
2010-11-15 11:00:00,37.02,37.07,36.89,36.93,38300.0,21.5505,21.5796,21.4748,21.4981,38300.0
2010-11-15 11:10:00,36.93,37.03,36.93,37.01,25100.0,21.4981,21.5563,21.4981,21.5446,25100.0
2010-11-15 11:20:00,37.02,37.03,36.9,36.95,45400.0,21.5505,21.5563,21.4806,21.5097,45400.0
2010-11-15 11:30:00,36.95,37.09,36.94,37.04,35700.0,21.5097,21.5912,21.5039,21.5621,35700.0
2010-11-15 11:40:00,37.04,37.15,37.04,37.11,25900.0,21.5621,21.6261,21.5621,21.6028,25900.0
2010-11-15 11:50:00,37.12,37.14,37.08,37.08,19400.0,21.6087,21.6203,21.5854,21.5854,19400.0
2010-11-15 12:00:00,37.08,37.09,36.97,36.99,113200.0,21.5854,21.5912,21.5213,21.533,113200.0
2010-11-15 12:10:00,36.98,37.01,36.89,36.92,54100.0,21.5272,21.5446,21.4748,21.4922,54100.0
2010-11-15 12:20:00,36.92,36.94,36.84,36.88,33200.0,21.4922,21.5039,21.4457,21.469,33200.0
2010-11-15 12:30:00,36.88,36.94,36.87,36.94,20800.0,21.469,21.5039,21.4631,21.5039,20800.0
2010-11-15 12:40:00,36.94,37.01,36.93,37.0,24600.0,21.5039,21.5446,21.4981,21.5388,24600.0
2010-11-15 12:50:00,37.0,37.03,36.97,36.97,22000.0,21.5388,21.5563,21.5213,21.5213,22000.0
2010-11-15 13:00:00,36.97,37.0,36.93,36.96,33700.0,21.5213,21.5388,21.4981,21.5155,33700.0
2010-11-15 13:10:00,36.94,37.02,36.93,37.02,15000.0,21.5039,21.5505,21.4981,21.5505,15000.0
2010-11-15 13:20:00,37.01,37.05,36.99,37.01,52900.0,21.5446,21.5679,21.533,21.5446,52900.0
2010-11-15 13:30:00,37.0,37.04,36.97,36.98,32500.0,21.5388,21.5621,21.5213,21.5272,32500.0
2010-11-15 13:40:00,36.98,37.06,36.97,36.99,43800.0,21.5272,21.5737,21.5213,21.533,43800.0
2010-11-15 13:50:00,37.0,37.0,36.97,36.98,23900.0,21.5388,21.5388,21.5213,21.5272,23900.0
2010-11-15 14:00:00,36.97,37.01,36.93,36.94,40600.0,21.5213,21.5446,21.4981,21.5039,40600.0
2010-11-15 14:10:00,36.94,36.94,36.85,36.85,20800.0,21.5039,21.5039,21.4515,21.4515,20800.0
2010-11-15 14:20:00,36.84,36.84,36.78,36.78,27900.0,21.4457,21.4457,21.4107,21.4107,27900.0
2010-11-15 14:30:00,36.79,36.82,36.76,36.82,24900.0,21.4166,21.434,21.3991,21.434,24900.0
2010-11-15 14:40:00,36.84,36.88,36.8,36.87,18900.0,21.4457,21.469,21.4224,21.4631,18900.0
2010-11-15 14:50:00,36.87,36.9,36.83,36.83,16600.0,21.4631,21.4806,21.4398,21.4398,16600.0
2010-11-15 15:00:00,36.83,36.84,36.76,36.83,42400.0,21.4398,21.4457,21.3991,21.4398,42400.0
2010-11-15 15:10:00,36.84,36.85,36.69,36.74,43000.0,21.4457,21.4515,21.3584,21.3875,43000.0
2010-11-15 15:20:00,36.73,36.74,36.63,36.69,59000.0,21.3816,21.3875,21.3234,21.3584,59000.0
2010-11-15 15:30:00,36.7,36.78,36.67,36.78,61800.0,21.3642,21.4107,21.3467,21.4107,61800.0
2010-11-15 15:40:00,36.78,36.83,36.71,36.73,103800.0,21.4107,21.4398,21.37,21.3816,103800.0
2010-11-15 15:50:00,36.74,36.75,36.66,36.69,125800.0,21.3875,21.3933,21.3409,21.3584,125800.0
2010-11-16 09:30:00,36.35,36.66,36.25,36.61,67400.0,21.1604,21.3409,21.1022,21.3118,67400.0
2010-11-16 09:40:00,36.62,36.83,36.62,36.72,48900.0,21.3176,21.4398,21.3176,21.3758,48900.0
2010-11-16 09:50:00,36.72,36.75,36.6,36.61,58800.0,21.3758,21.3933,21.306,21.3118,58800.0
2010-11-16 10:00:00,36.62,36.68,36.49,36.67,51100.0,21.3176,21.3525,21.2419,21.3467,51100.0
2010-11-16 10:10:00,36.66,36.79,36.63,36.67,42200.0,21.3409,21.4166,21.3234,21.3467,42200.0
2010-11-16 10:20:00,36.68,36.68,36.49,36.57,47400.0,21.3525,21.3525,21.2419,21.2885,47400.0
2010-11-16 10:30:00,36.58,36.6,36.45,36.55,122200.0,21.2943,21.306,21.2186,21.2769,122200.0
2010-11-16 10:40:00,36.54,36.63,36.46,36.52,81100.0,21.271,21.3234,21.2245,21.2594,81100.0
2010-11-16 10:50:00,36.53,36.57,36.43,36.43,61000.0,21.2652,21.2885,21.207,21.207,61000.0
2010-11-16 11:00:00,36.44,36.44,36.09,36.14,121300.0,21.2128,21.2128,21.0091,21.0382,121300.0
2010-11-16 11:10:00,36.14,36.25,36.07,36.14,192200.0,21.0382,21.1022,20.9974,21.0382,192200.0
2010-11-16 11:20:00,36.14,36.31,36.12,36.26,64200.0,21.0382,21.1371,21.0265,21.108,64200.0
2010-11-16 11:30:00,36.25,36.42,36.21,36.21,87400.0,21.1022,21.2012,21.0789,21.0789,87400.0
2010-11-16 11:40:00,36.22,36.22,36.0,36.08,75100.0,21.0848,21.0848,20.9567,21.0033,75100.0
2010-11-16 11:50:00,36.08,36.12,36.02,36.07,65300.0,21.0033,21.0265,20.9683,20.9974,65300.0
2010-11-16 12:00:00,36.08,36.17,36.07,36.17,79200.0,21.0033,21.0556,20.9974,21.0556,79200.0
2010-11-16 12:10:00,36.17,36.23,36.12,36.19,88700.0,21.0556,21.0906,21.0265,21.0673,88700.0
2010-11-16 12:20:00,36.21,36.22,36.09,36.11,41900.0,21.0789,21.0848,21.0091,21.0207,41900.0
2010-11-16 12:30:00,36.12,36.12,35.97,35.97,157600.0,21.0265,21.0265,20.9392,20.9392,157600.0
2010-11-16 12:40:00,35.97,35.98,35.87,35.92,109400.0,20.9392,20.945,20.881,20.9101,109400.0
2010-11-16 12:50:00,35.93,36.05,35.89,36.04,84200.0,20.9159,20.9858,20.8926,20.98,84200.0
2010-11-16 13:00:00,36.04,36.07,35.99,36.03,38500.0,20.98,20.9974,20.9509,20.9741,38500.0
2010-11-16 13:10:00,36.03,36.06,35.94,36.03,42600.0,20.9741,20.9916,20.9218,20.9741,42600.0
2010-11-16 13:20:00,36.03,36.17,35.99,36.14,55600.0,20.9741,21.0556,20.9509,21.0382,55600.0
2010-11-16 13:30:00,36.15,36.23,36.1,36.22,39100.0,21.044,21.0906,21.0149,21.0848,39100.0
2010-11-16 13:40:00,36.23,36.26,36.12,36.13,30700.0,21.0906,21.108,21.0265,21.0324,30700.0
2010-11-16 13:50:00,36.13,36.23,36.12,36.21,40600.0,21.0324,21.0906,21.0265,21.0789,40600.0
2010-11-16 14:00:00,36.21,36.22,36.1,36.11,41500.0,21.0789,21.0848,21.0149,21.0207,41500.0
2010-11-16 14:10:00,36.11,36.13,36.01,36.02,54900.0,21.0207,21.0324,20.9625,20.9683,54900.0
2010-11-16 14:20:00,36.02,36.08,35.91,35.91,87300.0,20.9683,21.0033,20.9043,20.9043,87300.0
2010-11-16 14:30:00,35.91,35.94,35.89,35.94,114200.0,20.9043,20.9218,20.8926,20.9218,114200.0
2010-11-16 14:40:00,35.93,35.97,35.91,35.96,91000.0,20.9159,20.9392,20.9043,20.9334,91000.0
2010-11-16 14:50:00,35.96,36.03,35.94,36.0,103500.0,20.9334,20.9741,20.9218,20.9567,103500.0
2010-11-16 15:00:00,36.0,36.03,35.96,35.97,60300.0,20.9567,20.9741,20.9334,20.9392,60300.0
2010-11-16 15:10:00,35.97,35.98,35.74,35.82,127600.0,20.9392,20.945,20.8053,20.8519,127600.0
2010-11-16 15:20:00,35.82,35.93,35.81,35.86,74200.0,20.8519,20.9159,20.8461,20.8752,74200.0
2010-11-16 15:30:00,35.86,35.89,35.76,35.81,97100.0,20.8752,20.8926,20.817,20.8461,97100.0
2010-11-16 15:40:00,35.81,35.94,35.81,35.92,102300.0,20.8461,20.9218,20.8461,20.9101,102300.0
2010-11-16 15:50:00,35.91,35.99,35.87,35.92,229300.0,20.9043,20.9509,20.881,20.9101,229300.0
2010-11-17 09:30:00,35.88,35.98,35.63,35.81,79800.0,20.8868,20.945,20.7413,20.8461,79800.0
2010-11-17 09:40:00,35.79,35.95,35.62,35.9,104000.0,20.8344,20.9276,20.7355,20.8985,104000.0
2010-11-17 09:50:00,35.9,36.0,35.87,35.9,74800.0,20.8985,20.9567,20.881,20.8985,74800.0
2010-11-17 10:00:00,35.9,36.1,35.9,36.1,91400.0,20.8985,21.0149,20.8985,21.0149,91400.0
2010-11-17 10:10:00,36.09,36.19,36.07,36.17,61900.0,21.0091,21.0673,20.9974,21.0556,61900.0
2010-11-17 10:20:00,36.17,36.3,36.15,36.22,46700.0,21.0556,21.1313,21.044,21.0848,46700.0
2010-11-17 10:30:00,36.22,36.31,36.12,36.18,58900.0,21.0848,21.1371,21.0265,21.0615,58900.0
2010-11-17 10:40:00,36.19,36.28,36.13,36.15,62900.0,21.0673,21.1197,21.0324,21.044,62900.0
2010-11-17 10:50:00,36.16,36.18,36.04,36.06,50800.0,21.0498,21.0615,20.98,20.9916,50800.0
2010-11-17 11:00:00,36.06,36.12,35.98,36.02,51600.0,20.9916,21.0265,20.945,20.9683,51600.0
2010-11-17 11:10:00,36.04,36.1,36.02,36.06,38700.0,20.98,21.0149,20.9683,20.9916,38700.0
2010-11-17 11:20:00,36.05,36.06,35.99,36.03,41000.0,20.9858,20.9916,20.9509,20.9741,41000.0
2010-11-17 11:30:00,36.02,36.03,35.98,36.01,59100.0,20.9683,20.9741,20.945,20.9625,59100.0
2010-11-17 11:40:00,36.01,36.06,35.95,35.97,65500.0,20.9625,20.9916,20.9276,20.9392,65500.0
2010-11-17 11:50:00,35.97,36.12,35.95,36.1,84200.0,20.9392,21.0265,20.9276,21.0149,84200.0
2010-11-17 12:00:00,36.09,36.13,36.05,36.05,40000.0,21.0091,21.0324,20.9858,20.9858,40000.0
2010-11-17 12:10:00,36.06,36.09,35.98,36.02,31400.0,20.9916,21.0091,20.945,20.9683,31400.0
2010-11-17 12:20:00,36.02,36.07,35.97,36.0,30700.0,20.9683,20.9974,20.9392,20.9567,30700.0
2010-11-17 12:30:00,35.99,36.05,35.97,36.0,38900.0,20.9509,20.9858,20.9392,20.9567,38900.0
2010-11-17 12:40:00,36.0,36.04,35.98,36.02,29500.0,20.9567,20.98,20.945,20.9683,29500.0
2010-11-17 12:50:00,36.01,36.07,35.98,35.99,33200.0,20.9625,20.9974,20.945,20.9509,33200.0
2010-11-17 13:00:00,35.98,36.02,35.94,36.02,29600.0,20.945,20.9683,20.9218,20.9683,29600.0
2010-11-17 13:10:00,36.02,36.06,35.97,35.98,29900.0,20.9683,20.9916,20.9392,20.945,29900.0
2010-11-17 13:20:00,35.98,36.03,35.98,36.03,27500.0,20.945,20.9741,20.945,20.9741,27500.0
2010-11-17 13:30:00,36.04,36.05,36.01,36.03,20100.0,20.98,20.9858,20.9625,20.9741,20100.0
2010-11-17 13:40:00,36.03,36.03,35.96,35.99,61300.0,20.9741,20.9741,20.9334,20.9509,61300.0
2010-11-17 13:50:00,35.99,36.03,35.95,35.98,31800.0,20.9509,20.9741,20.9276,20.945,31800.0
2010-11-17 14:00:00,35.99,36.05,35.99,36.05,30900.0,20.9509,20.9858,20.9509,20.9858,30900.0
2010-11-17 14:10:00,36.05,36.07,35.99,35.99,27300.0,20.9858,20.9974,20.9509,20.9509,27300.0
2010-11-17 14:20:00,35.98,36.03,35.95,36.03,85800.0,20.945,20.9741,20.9276,20.9741,85800.0
2010-11-17 14:30:00,36.03,36.04,35.99,35.99,29500.0,20.9741,20.98,20.9509,20.9509,29500.0
2010-11-17 14:40:00,35.99,36.0,35.92,35.92,47300.0,20.9509,20.9567,20.9101,20.9101,47300.0
2010-11-17 14:50:00,35.91,35.92,35.83,35.87,84400.0,20.9043,20.9101,20.8577,20.881,84400.0
2010-11-17 15:00:00,35.86,35.88,35.67,35.69,103500.0,20.8752,20.8868,20.7646,20.7762,103500.0
2010-11-17 15:10:00,35.68,35.83,35.67,35.81,98900.0,20.7704,20.8577,20.7646,20.8461,98900.0
2010-11-17 15:20:00,35.82,35.83,35.63,35.66,121700.0,20.8519,20.8577,20.7413,20.7588,121700.0
2010-11-17 15:30:00,35.67,35.86,35.66,35.84,122500.0,20.7646,20.8752,20.7588,20.8635,122500.0
2010-11-17 15:40:00,35.84,35.88,35.78,35.87,94900.0,20.8635,20.8868,20.8286,20.881,94900.0
2010-11-17 15:50:00,35.86,35.87,35.8,35.8,132500.0,20.8752,20.881,20.8403,20.8403,132500.0
2010-11-18 09:30:00,36.29,36.56,36.16,36.2,75200.0,21.1255,21.2827,21.0498,21.0731,75200.0
2010-11-18 09:40:00,36.22,36.55,36.22,36.51,68600.0,21.0848,21.2769,21.0848,21.2536,68600.0
2010-11-18 09:50:00,36.51,36.54,36.37,36.41,35800.0,21.2536,21.271,21.1721,21.1954,35800.0
2010-11-18 10:00:00,36.43,36.74,36.43,36.74,94900.0,21.207,21.3875,21.207,21.3875,94900.0
2010-11-18 10:10:00,36.74,36.83,36.7,36.73,42000.0,21.3875,21.4398,21.3642,21.3816,42000.0
2010-11-18 10:20:00,36.73,36.88,36.68,36.84,47400.0,21.3816,21.469,21.3525,21.4457,47400.0
2010-11-18 10:30:00,36.83,36.96,36.8,36.96,66400.0,21.4398,21.5155,21.4224,21.5155,66400.0
2010-11-18 10:40:00,36.95,36.96,36.86,36.88,33400.0,21.5097,21.5155,21.4573,21.469,33400.0
2010-11-18 10:50:00,36.88,36.97,36.88,36.91,35800.0,21.469,21.5213,21.469,21.4864,35800.0
2010-11-18 11:00:00,36.93,37.01,36.92,36.96,49100.0,21.4981,21.5446,21.4922,21.5155,49100.0
2010-11-18 11:10:00,36.96,36.97,36.91,36.94,48200.0,21.5155,21.5213,21.4864,21.5039,48200.0
2010-11-18 11:20:00,36.93,36.97,36.9,36.92,36100.0,21.4981,21.5213,21.4806,21.4922,36100.0
2010-11-18 11:30:00,36.92,36.99,36.91,36.98,21900.0,21.4922,21.533,21.4864,21.5272,21900.0
2010-11-18 11:40:00,36.98,37.01,36.95,36.95,22100.0,21.5272,21.5446,21.5097,21.5097,22100.0
2010-11-18 11:50:00,36.94,36.95,36.91,36.93,51000.0,21.5039,21.5097,21.4864,21.4981,51000.0
2010-11-18 12:00:00,36.93,37.03,36.93,36.99,21300.0,21.4981,21.5563,21.4981,21.533,21300.0
2010-11-18 12:10:00,37.0,37.04,36.97,36.99,19500.0,21.5388,21.5621,21.5213,21.533,19500.0
2010-11-18 12:20:00,37.0,37.03,36.98,37.02,8900.0,21.5388,21.5563,21.5272,21.5505,8900.0
2010-11-18 12:30:00,37.02,37.03,37.0,37.02,7300.0,21.5505,21.5563,21.5388,21.5505,7300.0
2010-11-18 12:40:00,37.03,37.03,36.94,36.95,27500.0,21.5563,21.5563,21.5039,21.5097,27500.0
2010-11-18 12:50:00,36.95,36.97,36.92,36.92,24300.0,21.5097,21.5213,21.4922,21.4922,24300.0
2010-11-18 13:00:00,36.92,36.92,36.86,36.86,24400.0,21.4922,21.4922,21.4573,21.4573,24400.0
2010-11-18 13:10:00,36.86,36.88,36.84,36.84,18200.0,21.4573,21.469,21.4457,21.4457,18200.0
2010-11-18 13:20:00,36.84,36.84,36.78,36.78,34000.0,21.4457,21.4457,21.4107,21.4107,34000.0
2010-11-18 13:30:00,36.78,36.8,36.74,36.74,31300.0,21.4107,21.4224,21.3875,21.3875,31300.0
2010-11-18 13:40:00,36.74,36.76,36.69,36.7,28200.0,21.3875,21.3991,21.3584,21.3642,28200.0
2010-11-18 13:50:00,36.71,36.75,36.69,36.7,28300.0,21.37,21.3933,21.3584,21.3642,28300.0
2010-11-18 14:00:00,36.71,36.76,36.7,36.71,28400.0,21.37,21.3991,21.3642,21.37,28400.0
2010-11-18 14:10:00,36.71,36.73,36.66,36.67,32500.0,21.37,21.3816,21.3409,21.3467,32500.0
2010-11-18 14:20:00,36.67,36.67,36.59,36.6,41100.0,21.3467,21.3467,21.3001,21.306,41100.0
2010-11-18 14:30:00,36.6,36.65,36.6,36.64,32600.0,21.306,21.3351,21.306,21.3292,32600.0
2010-11-18 14:40:00,36.64,36.67,36.61,36.65,39600.0,21.3292,21.3467,21.3118,21.3351,39600.0
2010-11-18 14:50:00,36.65,36.65,36.6,36.62,52200.0,21.3351,21.3351,21.306,21.3176,52200.0
2010-11-18 15:00:00,36.62,36.66,36.62,36.66,77300.0,21.3176,21.3409,21.3176,21.3409,77300.0
2010-11-18 15:10:00,36.66,36.66,36.61,36.63,48300.0,21.3409,21.3409,21.3118,21.3234,48300.0
2010-11-18 15:20:00,36.64,36.66,36.63,36.64,92500.0,21.3292,21.3409,21.3234,21.3292,92500.0
2010-11-18 15:30:00,36.64,36.64,36.52,36.59,92200.0,21.3292,21.3292,21.2594,21.3001,92200.0
2010-11-18 15:40:00,36.59,36.6,36.54,36.56,117300.0,21.3001,21.306,21.271,21.2827,117300.0
2010-11-18 15:50:00,36.56,36.58,36.47,36.54,270800.0,21.2827,21.2943,21.2303,21.271,270800.0
2010-11-19 09:30:00,36.51,36.6,36.37,36.55,255800.0,21.2536,21.306,21.1721,21.2769,255800.0
2010-11-19 09:40:00,36.54,36.71,36.49,36.57,53900.0,21.271,21.37,21.2419,21.2885,53900.0
2010-11-19 09:50:00,36.55,36.63,36.43,36.54,37100.0,21.2769,21.3234,21.207,21.271,37100.0
2010-11-19 10:00:00,36.54,36.6,36.53,36.58,51200.0,21.271,21.306,21.2652,21.2943,51200.0
2010-11-19 10:10:00,36.58,36.64,36.54,36.59,37000.0,21.2943,21.3292,21.271,21.3001,37000.0
2010-11-19 10:20:00,36.59,36.63,36.55,36.61,21500.0,21.3001,21.3234,21.2769,21.3118,21500.0
2010-11-19 10:30:00,36.62,36.63,36.55,36.59,23300.0,21.3176,21.3234,21.2769,21.3001,23300.0
2010-11-19 10:40:00,36.59,36.82,36.59,36.82,40300.0,21.3001,21.434,21.3001,21.434,40300.0
2010-11-19 10:50:00,36.83,36.86,36.76,36.77,19900.0,21.4398,21.4573,21.3991,21.4049,19900.0
2010-11-19 11:00:00,36.77,36.82,36.75,36.8,22300.0,21.4049,21.434,21.3933,21.4224,22300.0
2010-11-19 11:10:00,36.8,36.8,36.58,36.6,72300.0,21.4224,21.4224,21.2943,21.306,72300.0
2010-11-19 11:20:00,36.6,36.6,36.55,36.6,27300.0,21.306,21.306,21.2769,21.306,27300.0
2010-11-19 11:30:00,36.6,36.71,36.6,36.63,27200.0,21.306,21.37,21.306,21.3234,27200.0
2010-11-19 11:40:00,36.64,36.72,36.63,36.64,23300.0,21.3292,21.3758,21.3234,21.3292,23300.0
2010-11-19 11:50:00,36.63,36.64,36.6,36.62,13800.0,21.3234,21.3292,21.306,21.3176,13800.0
2010-11-19 12:00:00,36.61,36.62,36.56,36.61,18900.0,21.3118,21.3176,21.2827,21.3118,18900.0
2010-11-19 12:10:00,36.61,36.61,36.56,36.57,20900.0,21.3118,21.3118,21.2827,21.2885,20900.0
2010-11-19 12:20:00,36.57,36.57,36.54,36.54,31800.0,21.2885,21.2885,21.271,21.271,31800.0
2010-11-19 12:30:00,36.54,36.59,36.54,36.58,30100.0,21.271,21.3001,21.271,21.2943,30100.0
2010-11-19 12:40:00,36.58,36.67,36.58,36.66,37400.0,21.2943,21.3467,21.2943,21.3409,37400.0
2010-11-19 12:50:00,36.67,36.74,36.66,36.73,48100.0,21.3467,21.3875,21.3409,21.3816,48100.0
2010-11-19 13:00:00,36.74,36.78,36.72,36.77,33500.0,21.3875,21.4107,21.3758,21.4049,33500.0
2010-11-19 13:10:00,36.77,36.79,36.73,36.73,28700.0,21.4049,21.4166,21.3816,21.3816,28700.0
2010-11-19 13:20:00,36.73,36.74,36.7,36.7,18300.0,21.3816,21.3875,21.3642,21.3642,18300.0
2010-11-19 13:30:00,36.71,36.81,36.71,36.78,44100.0,21.37,21.4282,21.37,21.4107,44100.0
2010-11-19 13:40:00,36.77,36.79,36.75,36.79,21300.0,21.4049,21.4166,21.3933,21.4166,21300.0
2010-11-19 13:50:00,36.79,36.83,36.79,36.83,29500.0,21.4166,21.4398,21.4166,21.4398,29500.0
2010-11-19 14:00:00,36.83,36.88,36.81,36.88,26100.0,21.4398,21.469,21.4282,21.469,26100.0
2010-11-19 14:10:00,36.88,36.9,36.86,36.87,34100.0,21.469,21.4806,21.4573,21.4631,34100.0
2010-11-19 14:20:00,36.87,36.92,36.87,36.9,21800.0,21.4631,21.4922,21.4631,21.4806,21800.0
2010-11-19 14:30:00,36.9,36.93,36.9,36.92,39200.0,21.4806,21.4981,21.4806,21.4922,39200.0
2010-11-19 14:40:00,36.93,36.98,36.92,36.98,31000.0,21.4981,21.5272,21.4922,21.5272,31000.0
2010-11-19 14:50:00,36.98,36.98,36.92,36.92,45900.0,21.5272,21.5272,21.4922,21.4922,45900.0
2010-11-19 15:00:00,36.92,36.94,36.91,36.93,32900.0,21.4922,21.5039,21.4864,21.4981,32900.0
2010-11-19 15:10:00,36.92,36.93,36.85,36.88,51700.0,21.4922,21.4981,21.4515,21.469,51700.0
2010-11-19 15:20:00,36.88,36.9,36.87,36.88,43700.0,21.469,21.4806,21.4631,21.469,43700.0
2010-11-19 15:30:00,36.88,36.88,36.79,36.8,69700.0,21.469,21.469,21.4166,21.4224,69700.0
2010-11-19 15:40:00,36.8,36.84,36.76,36.79,149400.0,21.4224,21.4457,21.3991,21.4166,149400.0
2010-11-19 15:50:00,36.8,36.81,36.73,36.73,176300.0,21.4224,21.4282,21.3816,21.3816,176300.0
2010-11-22 09:30:00,36.41,36.62,36.33,36.61,96700.0,21.1954,21.3176,21.1488,21.3118,96700.0
2010-11-22 09:40:00,36.61,36.86,36.57,36.86,62900.0,21.3118,21.4573,21.2885,21.4573,62900.0
2010-11-22 09:50:00,36.87,37.1,36.85,37.06,44600.0,21.4631,21.597,21.4515,21.5737,44600.0
2010-11-22 10:00:00,37.07,37.13,37.02,37.04,45200.0,21.5796,21.6145,21.5505,21.5621,45200.0
2010-11-22 10:10:00,37.04,37.12,36.96,37.04,39500.0,21.5621,21.6087,21.5155,21.5621,39500.0
2010-11-22 10:20:00,37.05,37.05,36.9,36.9,30100.0,21.5679,21.5679,21.4806,21.4806,30100.0
2010-11-22 10:30:00,36.89,36.92,36.75,36.92,61600.0,21.4748,21.4922,21.3933,21.4922,61600.0
2010-11-22 10:40:00,36.92,36.94,36.85,36.92,38500.0,21.4922,21.5039,21.4515,21.4922,38500.0
2010-11-22 10:50:00,36.93,37.02,36.87,36.89,34200.0,21.4981,21.5505,21.4631,21.4748,34200.0
2010-11-22 11:00:00,36.88,36.89,36.73,36.82,30300.0,21.469,21.4748,21.3816,21.434,30300.0
2010-11-22 11:10:00,36.82,36.97,36.78,36.96,15000.0,21.434,21.5213,21.4107,21.5155,15000.0
2010-11-22 11:20:00,36.94,37.01,36.92,36.97,35300.0,21.5039,21.5446,21.4922,21.5213,35300.0
2010-11-22 11:30:00,37.01,37.01,36.92,36.99,25600.0,21.5446,21.5446,21.4922,21.533,25600.0
2010-11-22 11:40:00,36.99,37.02,36.93,37.0,18500.0,21.533,21.5505,21.4981,21.5388,18500.0
2010-11-22 11:50:00,36.99,37.07,36.95,37.06,17400.0,21.533,21.5796,21.5097,21.5737,17400.0
2010-11-22 12:00:00,37.06,37.06,36.99,37.05,24700.0,21.5737,21.5737,21.533,21.5679,24700.0
2010-11-22 12:10:00,37.04,37.06,36.98,37.0,16800.0,21.5621,21.5737,21.5272,21.5388,16800.0
2010-11-22 12:20:00,37.0,37.0,36.75,36.75,31900.0,21.5388,21.5388,21.3933,21.3933,31900.0
2010-11-22 12:30:00,36.75,36.78,36.65,36.76,59600.0,21.3933,21.4107,21.3351,21.3991,59600.0
2010-11-22 12:40:00,36.76,36.76,36.6,36.65,24100.0,21.3991,21.3991,21.306,21.3351,24100.0
2010-11-22 12:50:00,36.65,36.71,36.63,36.67,22400.0,21.3351,21.37,21.3234,21.3467,22400.0
2010-11-22 13:00:00,36.67,36.7,36.63,36.68,17900.0,21.3467,21.3642,21.3234,21.3525,17900.0
2010-11-22 13:10:00,36.67,36.75,36.67,36.72,20500.0,21.3467,21.3933,21.3467,21.3758,20500.0
2010-11-22 13:20:00,36.72,36.72,36.67,36.71,28800.0,21.3758,21.3758,21.3467,21.37,28800.0
2010-11-22 13:30:00,36.72,36.84,36.71,36.84,26100.0,21.3758,21.4457,21.37,21.4457,26100.0
2010-11-22 13:40:00,36.84,36.87,36.71,36.73,61600.0,21.4457,21.4631,21.37,21.3816,61600.0
2010-11-22 13:50:00,36.73,36.82,36.73,36.74,53800.0,21.3816,21.434,21.3816,21.3875,53800.0
2010-11-22 14:00:00,36.75,36.81,36.72,36.75,24800.0,21.3933,21.4282,21.3758,21.3933,24800.0
2010-11-22 14:10:00,36.76,36.88,36.76,36.86,32100.0,21.3991,21.469,21.3991,21.4573,32100.0
2010-11-22 14:20:00,36.86,36.88,36.77,36.78,25500.0,21.4573,21.469,21.4049,21.4107,25500.0
2010-11-22 14:30:00,36.78,36.84,36.76,36.84,17600.0,21.4107,21.4457,21.3991,21.4457,17600.0
2010-11-22 14:40:00,36.84,36.96,36.83,36.91,46400.0,21.4457,21.5155,21.4398,21.4864,46400.0
2010-11-22 14:50:00,36.92,36.96,36.92,36.96,27800.0,21.4922,21.5155,21.4922,21.5155,27800.0
2010-11-22 15:00:00,36.96,36.99,36.93,36.94,35200.0,21.5155,21.533,21.4981,21.5039,35200.0
2010-11-22 15:10:00,36.93,36.95,36.88,36.92,37400.0,21.4981,21.5097,21.469,21.4922,37400.0
2010-11-22 15:20:00,36.92,36.96,36.86,36.88,32900.0,21.4922,21.5155,21.4573,21.469,32900.0
2010-11-22 15:30:00,36.89,36.94,36.83,36.94,46000.0,21.4748,21.5039,21.4398,21.5039,46000.0
2010-11-22 15:40:00,36.94,37.06,36.93,37.05,90400.0,21.5039,21.5737,21.4981,21.5679,90400.0
2010-11-22 15:50:00,37.05,37.08,36.99,37.07,173200.0,21.5679,21.5854,21.533,21.5796,173200.0
2010-11-23 09:30:00,36.55,36.66,36.35,36.58,71500.0,21.2769,21.3409,21.1604,21.2943,71500.0
2010-11-23 09:40:00,36.59,36.78,36.52,36.78,38000.0,21.3001,21.4107,21.2594,21.4107,38000.0
2010-11-23 09:50:00,36.74,36.74,36.45,36.49,62700.0,21.3875,21.3875,21.2186,21.2419,62700.0
2010-11-23 10:00:00,36.49,36.63,36.45,36.51,54400.0,21.2419,21.3234,21.2186,21.2536,54400.0
2010-11-23 10:10:00,36.53,36.69,36.37,36.53,97300.0,21.2652,21.3584,21.1721,21.2652,97300.0
2010-11-23 10:20:00,36.52,36.61,36.45,36.49,44800.0,21.2594,21.3118,21.2186,21.2419,44800.0
2010-11-23 10:30:00,36.52,36.69,36.52,36.6,25000.0,21.2594,21.3584,21.2594,21.306,25000.0
2010-11-23 10:40:00,36.63,36.77,36.61,36.61,36800.0,21.3234,21.4049,21.3118,21.3118,36800.0
2010-11-23 10:50:00,36.61,36.76,36.61,36.75,24500.0,21.3118,21.3991,21.3118,21.3933,24500.0
2010-11-23 11:00:00,36.77,36.77,36.47,36.47,41500.0,21.4049,21.4049,21.2303,21.2303,41500.0
2010-11-23 11:10:00,36.48,36.53,36.46,36.49,65200.0,21.2361,21.2652,21.2245,21.2419,65200.0
2010-11-23 11:20:00,36.5,36.52,36.39,36.4,38000.0,21.2477,21.2594,21.1837,21.1895,38000.0
2010-11-23 11:30:00,36.39,36.4,36.27,36.37,38000.0,21.1837,21.1895,21.1139,21.1721,38000.0
2010-11-23 11:40:00,36.38,36.41,36.34,36.36,42600.0,21.1779,21.1954,21.1546,21.1662,42600.0
2010-11-23 11:50:00,36.35,36.35,36.25,36.32,39400.0,21.1604,21.1604,21.1022,21.143,39400.0
2010-11-23 12:00:00,36.32,36.38,36.25,36.37,29100.0,21.143,21.1779,21.1022,21.1721,29100.0
2010-11-23 12:10:00,36.38,36.4,36.32,36.37,32300.0,21.1779,21.1895,21.143,21.1721,32300.0
2010-11-23 12:20:00,36.37,36.4,36.32,36.36,32400.0,21.1721,21.1895,21.143,21.1662,32400.0
2010-11-23 12:30:00,36.36,36.41,36.32,36.38,38400.0,21.1662,21.1954,21.143,21.1779,38400.0
2010-11-23 12:40:00,36.38,36.47,36.36,36.45,47900.0,21.1779,21.2303,21.1662,21.2186,47900.0
2010-11-23 12:50:00,36.46,36.53,36.44,36.46,31500.0,21.2245,21.2652,21.2128,21.2245,31500.0
2010-11-23 13:00:00,36.47,36.48,36.36,36.36,24600.0,21.2303,21.2361,21.1662,21.1662,24600.0
2010-11-23 13:10:00,36.36,36.39,36.32,36.34,24000.0,21.1662,21.1837,21.143,21.1546,24000.0
2010-11-23 13:20:00,36.34,36.4,36.32,36.39,37000.0,21.1546,21.1895,21.143,21.1837,37000.0
2010-11-23 13:30:00,36.39,36.43,36.31,36.36,42300.0,21.1837,21.207,21.1371,21.1662,42300.0
2010-11-23 13:40:00,36.37,36.38,36.29,36.3,27000.0,21.1721,21.1779,21.1255,21.1313,27000.0
2010-11-23 13:50:00,36.29,36.4,36.28,36.35,20600.0,21.1255,21.1895,21.1197,21.1604,20600.0
2010-11-23 14:00:00,36.36,36.45,36.32,36.41,47500.0,21.1662,21.2186,21.143,21.1954,47500.0
2010-11-23 14:10:00,36.4,36.46,36.38,36.4,52500.0,21.1895,21.2245,21.1779,21.1895,52500.0
2010-11-23 14:20:00,36.4,36.48,36.36,36.46,35700.0,21.1895,21.2361,21.1662,21.2245,35700.0
2010-11-23 14:30:00,36.46,36.48,36.41,36.44,36300.0,21.2245,21.2361,21.1954,21.2128,36300.0
2010-11-23 14:40:00,36.43,36.46,36.4,36.43,37200.0,21.207,21.2245,21.1895,21.207,37200.0
2010-11-23 14:50:00,36.44,36.53,36.44,36.45,34700.0,21.2128,21.2652,21.2128,21.2186,34700.0
2010-11-23 15:00:00,36.45,36.53,36.43,36.51,30300.0,21.2186,21.2652,21.207,21.2536,30300.0
2010-11-23 15:10:00,36.51,36.55,36.47,36.51,66900.0,21.2536,21.2769,21.2303,21.2536,66900.0
2010-11-23 15:20:00,36.51,36.53,36.47,36.52,34400.0,21.2536,21.2652,21.2303,21.2594,34400.0
2010-11-23 15:30:00,36.52,36.53,36.41,36.46,72800.0,21.2594,21.2652,21.1954,21.2245,72800.0
2010-11-23 15:40:00,36.46,36.5,36.43,36.46,59900.0,21.2245,21.2477,21.207,21.2245,59900.0
2010-11-23 15:50:00,36.46,36.55,36.43,36.47,98200.0,21.2245,21.2769,21.207,21.2303,98200.0
2010-11-24 09:30:00,36.9,37.2,36.71,37.16,67600.0,21.4806,21.6552,21.37,21.632,67600.0
2010-11-24 09:40:00,37.16,37.27,37.1,37.17,37700.0,21.632,21.696,21.597,21.6378,37700.0
2010-11-24 09:50:00,37.16,37.25,37.11,37.22,39100.0,21.632,21.6843,21.6028,21.6669,39100.0
2010-11-24 10:00:00,37.2,37.28,37.14,37.28,27300.0,21.6552,21.7018,21.6203,21.7018,27300.0
2010-11-24 10:10:00,37.28,37.41,37.21,37.38,33800.0,21.7018,21.7775,21.6611,21.76,33800.0
2010-11-24 10:20:00,37.4,37.51,37.4,37.48,55300.0,21.7717,21.8357,21.7717,21.8182,55300.0
2010-11-24 10:30:00,37.46,37.5,37.39,37.47,26600.0,21.8066,21.8299,21.7658,21.8124,26600.0
2010-11-24 10:40:00,37.47,37.6,37.47,37.55,35800.0,21.8124,21.8881,21.8124,21.859,35800.0
2010-11-24 10:50:00,37.54,37.63,37.54,37.61,29500.0,21.8532,21.9056,21.8532,21.8939,29500.0
2010-11-24 11:00:00,37.61,37.61,37.52,37.58,15800.0,21.8939,21.8939,21.8415,21.8764,15800.0
2010-11-24 11:10:00,37.59,37.63,37.56,37.59,18000.0,21.8823,21.9056,21.8648,21.8823,18000.0
2010-11-24 11:20:00,37.59,37.63,37.58,37.62,12600.0,21.8823,21.9056,21.8764,21.8997,12600.0
2010-11-24 11:30:00,37.62,37.64,37.55,37.55,15800.0,21.8997,21.9114,21.859,21.859,15800.0
2010-11-24 11:40:00,37.55,37.56,37.45,37.46,21200.0,21.859,21.8648,21.8008,21.8066,21200.0
2010-11-24 11:50:00,37.46,37.59,37.46,37.59,39800.0,21.8066,21.8823,21.8066,21.8823,39800.0
2010-11-24 12:00:00,37.57,37.63,37.57,37.6,22800.0,21.8706,21.9056,21.8706,21.8881,22800.0
2010-11-24 12:10:00,37.58,37.61,37.54,37.54,11300.0,21.8764,21.8939,21.8532,21.8532,11300.0
2010-11-24 12:20:00,37.53,37.55,37.52,37.53,11700.0,21.8473,21.859,21.8415,21.8473,11700.0
2010-11-24 12:30:00,37.54,37.59,37.53,37.54,24500.0,21.8532,21.8823,21.8473,21.8532,24500.0
2010-11-24 12:40:00,37.54,37.55,37.47,37.49,19700.0,21.8532,21.859,21.8124,21.8241,19700.0
2010-11-24 12:50:00,37.49,37.56,37.48,37.55,16100.0,21.8241,21.8648,21.8182,21.859,16100.0
2010-11-24 13:00:00,37.54,37.55,37.51,37.53,22500.0,21.8532,21.859,21.8357,21.8473,22500.0
2010-11-24 13:10:00,37.52,37.54,37.5,37.53,7900.0,21.8415,21.8532,21.8299,21.8473,7900.0
2010-11-24 13:20:00,37.55,37.62,37.55,37.59,18100.0,21.859,21.8997,21.859,21.8823,18100.0
2010-11-24 13:30:00,37.59,37.61,37.58,37.58,7400.0,21.8823,21.8939,21.8764,21.8764,7400.0
2010-11-24 13:40:00,37.57,37.57,37.49,37.49,16100.0,21.8706,21.8706,21.8241,21.8241,16100.0
2010-11-24 13:50:00,37.49,37.5,37.43,37.44,17800.0,21.8241,21.8299,21.7891,21.7949,17800.0
2010-11-24 14:00:00,37.43,37.48,37.4,37.42,15100.0,21.7891,21.8182,21.7717,21.7833,15100.0
2010-11-24 14:10:00,37.42,37.42,37.38,37.4,12300.0,21.7833,21.7833,21.76,21.7717,12300.0
2010-11-24 14:20:00,37.41,37.44,37.39,37.43,10800.0,21.7775,21.7949,21.7658,21.7891,10800.0
2010-11-24 14:30:00,37.43,37.45,37.41,37.42,9700.0,21.7891,21.8008,21.7775,21.7833,9700.0
2010-11-24 14:40:00,37.42,37.42,37.39,37.39,7200.0,21.7833,21.7833,21.7658,21.7658,7200.0
2010-11-24 14:50:00,37.4,37.42,37.38,37.41,16300.0,21.7717,21.7833,21.76,21.7775,16300.0
2010-11-24 15:00:00,37.4,37.47,37.39,37.47,18100.0,21.7717,21.8124,21.7658,21.8124,18100.0
2010-11-24 15:10:00,37.47,37.49,37.41,37.42,12300.0,21.8124,21.8241,21.7775,21.7833,12300.0
2010-11-24 15:20:00,37.41,37.47,37.41,37.44,17400.0,21.7775,21.8124,21.7775,21.7949,17400.0
2010-11-24 15:30:00,37.44,37.44,37.41,37.42,25700.0,21.7949,21.7949,21.7775,21.7833,25700.0
2010-11-24 15:40:00,37.43,37.47,37.38,37.39,45900.0,21.7891,21.8124,21.76,21.7658,45900.0
2010-11-24 15:50:00,37.39,37.52,37.38,37.52,99300.0,21.7658,21.8415,21.76,21.8415,99300.0
2010-11-26 09:30:00,37.18,37.43,37.15,37.38,28400.0,21.6436,21.7891,21.6261,21.76,28400.0
2010-11-26 09:40:00,37.35,37.45,37.28,37.39,13900.0,21.7426,21.8008,21.7018,21.7658,13900.0
2010-11-26 09:50:00,37.4,37.48,37.32,37.37,17200.0,21.7717,21.8182,21.7251,21.7542,17200.0
2010-11-26 10:00:00,37.4,37.44,37.22,37.35,12100.0,21.7717,21.7949,21.6669,21.7426,12100.0
2010-11-26 10:10:00,37.37,37.45,37.32,37.38,10400.0,21.7542,21.8008,21.7251,21.76,10400.0
2010-11-26 10:20:00,37.38,37.45,37.33,37.33,20500.0,21.76,21.8008,21.7309,21.7309,20500.0
2010-11-26 10:30:00,37.37,37.45,37.27,37.44,35000.0,21.7542,21.8008,21.696,21.7949,35000.0
2010-11-26 10:40:00,37.44,37.48,37.42,37.43,34800.0,21.7949,21.8182,21.7833,21.7891,34800.0
2010-11-26 10:50:00,37.43,37.43,37.37,37.38,31500.0,21.7891,21.7891,21.7542,21.76,31500.0
2010-11-26 11:00:00,37.37,37.5,37.35,37.5,13500.0,21.7542,21.8299,21.7426,21.8299,13500.0
2010-11-26 11:10:00,37.5,37.54,37.41,37.53,14200.0,21.8299,21.8532,21.7775,21.8473,14200.0
2010-11-26 11:20:00,37.51,37.52,37.4,37.42,9700.0,21.8357,21.8415,21.7717,21.7833,9700.0
2010-11-26 11:30:00,37.43,37.46,37.33,37.38,13300.0,21.7891,21.8066,21.7309,21.76,13300.0
2010-11-26 11:40:00,37.38,37.38,37.3,37.36,21800.0,21.76,21.76,21.7135,21.7484,21800.0
2010-11-26 11:50:00,37.36,37.38,37.31,37.37,13300.0,21.7484,21.76,21.7193,21.7542,13300.0
2010-11-26 12:00:00,37.38,37.38,37.23,37.27,15400.0,21.76,21.76,21.6727,21.696,15400.0
2010-11-26 12:10:00,37.25,37.25,37.2,37.21,27200.0,21.6843,21.6843,21.6552,21.6611,27200.0
2010-11-26 12:20:00,37.21,37.25,37.19,37.21,34600.0,21.6611,21.6843,21.6494,21.6611,34600.0
2010-11-26 12:30:00,37.2,37.28,37.19,37.24,27700.0,21.6552,21.7018,21.6494,21.6785,27700.0
2010-11-26 12:40:00,37.24,37.25,37.21,37.21,20700.0,21.6785,21.6843,21.6611,21.6611,20700.0
2010-11-26 12:50:00,37.21,37.28,37.19,37.2,45500.0,21.6611,21.7018,21.6494,21.6552,45500.0
2010-11-29 09:30:00,36.93,37.3,36.82,37.24,110300.0,21.4981,21.7135,21.434,21.6785,110300.0
2010-11-29 09:40:00,37.26,37.29,37.11,37.14,60800.0,21.6902,21.7076,21.6028,21.6203,60800.0
2010-11-29 09:50:00,37.15,37.18,36.78,36.87,93200.0,21.6261,21.6436,21.4107,21.4631,93200.0
2010-11-29 10:00:00,36.89,37.09,36.81,37.02,129600.0,21.4748,21.5912,21.4282,21.5505,129600.0
2010-11-29 10:10:00,37.04,37.12,36.9,36.94,51400.0,21.5621,21.6087,21.4806,21.5039,51400.0
2010-11-29 10:20:00,36.94,37.0,36.9,36.97,75600.0,21.5039,21.5388,21.4806,21.5213,75600.0
2010-11-29 10:30:00,36.97,37.16,36.96,37.11,29800.0,21.5213,21.632,21.5155,21.6028,29800.0
2010-11-29 10:40:00,37.13,37.15,36.98,36.98,49400.0,21.6145,21.6261,21.5272,21.5272,49400.0
2010-11-29 10:50:00,36.98,37.01,36.79,36.79,28400.0,21.5272,21.5446,21.4166,21.4166,28400.0
2010-11-29 11:00:00,36.8,36.94,36.79,36.9,54700.0,21.4224,21.5039,21.4166,21.4806,54700.0
2010-11-29 11:10:00,36.92,36.97,36.85,36.87,24600.0,21.4922,21.5213,21.4515,21.4631,24600.0
2010-11-29 11:20:00,36.87,36.92,36.8,36.86,35100.0,21.4631,21.4922,21.4224,21.4573,35100.0
2010-11-29 11:30:00,36.87,36.88,36.77,36.82,35900.0,21.4631,21.469,21.4049,21.434,35900.0
2010-11-29 11:40:00,36.82,36.83,36.7,36.76,38000.0,21.434,21.4398,21.3642,21.3991,38000.0
2010-11-29 11:50:00,36.76,36.77,36.7,36.7,26700.0,21.3991,21.4049,21.3642,21.3642,26700.0
2010-11-29 12:00:00,36.7,36.87,36.7,36.87,38700.0,21.3642,21.4631,21.3642,21.4631,38700.0
2010-11-29 12:10:00,36.86,36.91,36.83,36.86,21900.0,21.4573,21.4864,21.4398,21.4573,21900.0
2010-11-29 12:20:00,36.85,36.92,36.85,36.88,6300.0,21.4515,21.4922,21.4515,21.469,6300.0
2010-11-29 12:30:00,36.88,36.88,36.82,36.82,18100.0,21.469,21.469,21.434,21.434,18100.0
2010-11-29 12:40:00,36.83,36.93,36.8,36.84,33000.0,21.4398,21.4981,21.4224,21.4457,33000.0
2010-11-29 12:50:00,36.84,36.87,36.83,36.85,14600.0,21.4457,21.4631,21.4398,21.4515,14600.0
2010-11-29 13:00:00,36.85,36.86,36.78,36.79,23000.0,21.4515,21.4573,21.4107,21.4166,23000.0
2010-11-29 13:10:00,36.8,36.83,36.78,36.82,17900.0,21.4224,21.4398,21.4107,21.434,17900.0
2010-11-29 13:20:00,36.83,36.88,36.8,36.82,16100.0,21.4398,21.469,21.4224,21.434,16100.0
2010-11-29 13:30:00,36.82,36.85,36.8,36.81,24500.0,21.434,21.4515,21.4224,21.4282,24500.0
2010-11-29 13:40:00,36.82,36.9,36.8,36.89,26800.0,21.434,21.4806,21.4224,21.4748,26800.0
2010-11-29 13:50:00,36.9,36.91,36.81,36.81,21600.0,21.4806,21.4864,21.4282,21.4282,21600.0
2010-11-29 14:00:00,36.83,36.84,36.8,36.84,19600.0,21.4398,21.4457,21.4224,21.4457,19600.0
2010-11-29 14:10:00,36.84,36.88,36.81,36.86,21500.0,21.4457,21.469,21.4282,21.4573,21500.0
2010-11-29 14:20:00,36.87,36.93,36.83,36.92,29900.0,21.4631,21.4981,21.4398,21.4922,29900.0
2010-11-29 14:30:00,36.93,37.11,36.93,37.08,55100.0,21.4981,21.6028,21.4981,21.5854,55100.0
2010-11-29 14:40:00,37.08,37.14,37.05,37.13,26700.0,21.5854,21.6203,21.5679,21.6145,26700.0
2010-11-29 14:50:00,37.14,37.21,37.09,37.19,36100.0,21.6203,21.6611,21.5912,21.6494,36100.0
2010-11-29 15:00:00,37.18,37.23,37.15,37.2,39700.0,21.6436,21.6727,21.6261,21.6552,39700.0
2010-11-29 15:10:00,37.19,37.29,37.15,37.29,36000.0,21.6494,21.7076,21.6261,21.7076,36000.0
2010-11-29 15:20:00,37.29,37.34,37.27,37.32,56500.0,21.7076,21.7367,21.696,21.7251,56500.0
2010-11-29 15:30:00,37.31,37.32,37.22,37.28,106700.0,21.7193,21.7251,21.6669,21.7018,106700.0
2010-11-29 15:40:00,37.28,37.35,37.25,37.33,53500.0,21.7018,21.7426,21.6843,21.7309,53500.0
2010-11-29 15:50:00,37.34,37.35,37.24,37.28,114400.0,21.7367,21.7426,21.6785,21.7018,114400.0
2010-11-30 09:30:00,36.73,36.91,36.58,36.72,110300.0,21.3816,21.4864,21.2943,21.3758,110300.0
2010-11-30 09:40:00,36.68,36.88,36.57,36.7,67100.0,21.3525,21.469,21.2885,21.3642,67100.0
2010-11-30 09:50:00,36.73,36.83,36.58,36.72,43400.0,21.3816,21.4398,21.2943,21.3758,43400.0
2010-11-30 10:00:00,36.73,36.84,36.56,36.57,65800.0,21.3816,21.4457,21.2827,21.2885,65800.0
2010-11-30 10:10:00,36.57,36.72,36.55,36.67,76300.0,21.2885,21.3758,21.2769,21.3467,76300.0
2010-11-30 10:20:00,36.67,36.83,36.64,36.81,40900.0,21.3467,21.4398,21.3292,21.4282,40900.0
2010-11-30 10:30:00,36.81,36.82,36.72,36.76,40800.0,21.4282,21.434,21.3758,21.3991,40800.0
2010-11-30 10:40:00,36.74,36.78,36.71,36.75,37900.0,21.3875,21.4107,21.37,21.3933,37900.0
2010-11-30 10:50:00,36.75,36.79,36.68,36.76,47800.0,21.3933,21.4166,21.3525,21.3991,47800.0
2010-11-30 11:00:00,36.76,36.8,36.68,36.74,49300.0,21.3991,21.4224,21.3525,21.3875,49300.0
2010-11-30 11:10:00,36.74,36.78,36.54,36.55,60000.0,21.3875,21.4107,21.271,21.2769,60000.0
2010-11-30 11:20:00,36.54,36.62,36.5,36.59,25800.0,21.271,21.3176,21.2477,21.3001,25800.0
2010-11-30 11:30:00,36.58,36.62,36.5,36.62,45500.0,21.2943,21.3176,21.2477,21.3176,45500.0
2010-11-30 11:40:00,36.61,36.7,36.59,36.62,44900.0,21.3118,21.3642,21.3001,21.3176,44900.0
2010-11-30 11:50:00,36.62,36.67,36.56,36.62,43100.0,21.3176,21.3467,21.2827,21.3176,43100.0
2010-11-30 12:00:00,36.62,36.71,36.62,36.65,40200.0,21.3176,21.37,21.3176,21.3351,40200.0
2010-11-30 12:10:00,36.66,36.72,36.66,36.67,31700.0,21.3409,21.3758,21.3409,21.3467,31700.0
2010-11-30 12:20:00,36.68,36.75,36.68,36.74,38900.0,21.3525,21.3933,21.3525,21.3875,38900.0
2010-11-30 12:30:00,36.74,36.75,36.7,36.72,24900.0,21.3875,21.3933,21.3642,21.3758,24900.0
2010-11-30 12:40:00,36.72,36.78,36.69,36.74,26700.0,21.3758,21.4107,21.3584,21.3875,26700.0
2010-11-30 12:50:00,36.73,36.76,36.67,36.72,27800.0,21.3816,21.3991,21.3467,21.3758,27800.0
2010-11-30 13:00:00,36.7,36.76,36.67,36.72,37400.0,21.3642,21.3991,21.3467,21.3758,37400.0
2010-11-30 13:10:00,36.73,36.8,36.71,36.79,18400.0,21.3816,21.4224,21.37,21.4166,18400.0
2010-11-30 13:20:00,36.79,36.84,36.77,36.78,46700.0,21.4166,21.4457,21.4049,21.4107,46700.0
2010-11-30 13:30:00,36.8,36.82,36.78,36.79,14500.0,21.4224,21.434,21.4107,21.4166,14500.0
2010-11-30 13:40:00,36.79,36.81,36.69,36.75,34400.0,21.4166,21.4282,21.3584,21.3933,34400.0
2010-11-30 13:50:00,36.75,36.75,36.66,36.7,39300.0,21.3933,21.3933,21.3409,21.3642,39300.0
2010-11-30 14:00:00,36.7,36.77,36.7,36.76,18300.0,21.3642,21.4049,21.3642,21.3991,18300.0
2010-11-30 14:10:00,36.76,36.78,36.65,36.72,22800.0,21.3991,21.4107,21.3351,21.3758,22800.0
2010-11-30 14:20:00,36.72,36.72,36.59,36.62,62000.0,21.3758,21.3758,21.3001,21.3176,62000.0
2010-11-30 14:30:00,36.62,36.67,36.6,36.63,45200.0,21.3176,21.3467,21.306,21.3234,45200.0
2010-11-30 14:40:00,36.61,36.73,36.61,36.72,31100.0,21.3118,21.3816,21.3118,21.3758,31100.0
2010-11-30 14:50:00,36.73,36.77,36.66,36.72,30600.0,21.3816,21.4049,21.3409,21.3758,30600.0
2010-11-30 15:00:00,36.71,36.74,36.67,36.7,64300.0,21.37,21.3875,21.3467,21.3642,64300.0
2010-11-30 15:10:00,36.71,36.74,36.66,36.73,28000.0,21.37,21.3875,21.3409,21.3816,28000.0
2010-11-30 15:20:00,36.73,36.83,36.72,36.82,64200.0,21.3816,21.4398,21.3758,21.434,64200.0
2010-11-30 15:30:00,36.83,36.83,36.74,36.75,36200.0,21.4398,21.4398,21.3875,21.3933,36200.0
2010-11-30 15:40:00,36.74,36.74,36.57,36.58,86500.0,21.3875,21.3875,21.2885,21.2943,86500.0
2010-11-30 15:50:00,36.59,36.74,36.56,36.67,227700.0,21.3001,21.3875,21.2827,21.3467,227700.0
2010-12-01 09:30:00,37.29,38.1,37.27,37.93,152200.0,21.7076,22.1792,21.696,22.0802,152200.0
2010-12-01 09:40:00,37.93,38.17,37.85,38.15,84400.0,22.0802,22.2199,22.0336,22.2083,84400.0
2010-12-01 09:50:00,38.14,38.28,38.08,38.26,115500.0,22.2024,22.2839,22.1675,22.2723,115500.0
2010-12-01 10:00:00,38.26,38.34,38.1,38.19,61400.0,22.2723,22.3189,22.1792,22.2315,61400.0
2010-12-01 10:10:00,38.2,38.28,38.18,38.25,30900.0,22.2374,22.2839,22.2257,22.2665,30900.0
2010-12-01 10:20:00,38.24,38.24,38.16,38.2,40600.0,22.2607,22.2607,22.2141,22.2374,40600.0
2010-12-01 10:30:00,38.21,38.3,38.19,38.29,62500.0,22.2432,22.2956,22.2315,22.2898,62500.0
2010-12-01 10:40:00,38.29,38.4,38.28,38.32,63600.0,22.2898,22.3538,22.2839,22.3072,63600.0
2010-12-01 10:50:00,38.31,38.33,38.25,38.3,49200.0,22.3014,22.313,22.2665,22.2956,49200.0
2010-12-01 11:00:00,38.3,38.33,38.28,38.33,46100.0,22.2956,22.313,22.2839,22.313,46100.0
2010-12-01 11:10:00,38.33,38.39,38.33,38.35,36900.0,22.313,22.348,22.313,22.3247,36900.0
2010-12-01 11:20:00,38.35,38.42,38.35,38.36,63900.0,22.3247,22.3654,22.3247,22.3305,63900.0
2010-12-01 11:30:00,38.35,38.46,38.35,38.41,46300.0,22.3247,22.3887,22.3247,22.3596,46300.0
2010-12-01 11:40:00,38.42,38.46,38.41,38.43,43000.0,22.3654,22.3887,22.3596,22.3713,43000.0
2010-12-01 11:50:00,38.42,38.5,38.41,38.43,53300.0,22.3654,22.412,22.3596,22.3713,53300.0
2010-12-01 12:00:00,38.42,38.54,38.42,38.44,67100.0,22.3654,22.4353,22.3654,22.3771,67100.0
2010-12-01 12:10:00,38.45,38.47,38.23,38.32,70100.0,22.3829,22.3945,22.2548,22.3072,70100.0
2010-12-01 12:20:00,38.32,38.35,38.28,38.3,36900.0,22.3072,22.3247,22.2839,22.2956,36900.0
2010-12-01 12:30:00,38.3,38.35,38.28,38.31,24400.0,22.2956,22.3247,22.2839,22.3014,24400.0
2010-12-01 12:40:00,38.3,38.42,38.3,38.4,40500.0,22.2956,22.3654,22.2956,22.3538,40500.0
2010-12-01 12:50:00,38.39,38.46,38.38,38.41,21900.0,22.348,22.3887,22.3422,22.3596,21900.0
2010-12-01 13:00:00,38.42,38.45,38.38,38.39,37600.0,22.3654,22.3829,22.3422,22.348,37600.0
2010-12-01 13:10:00,38.4,38.5,38.38,38.38,28700.0,22.3538,22.412,22.3422,22.3422,28700.0
2010-12-01 13:20:00,38.38,38.44,38.35,38.37,24900.0,22.3422,22.3771,22.3247,22.3363,24900.0
2010-12-01 13:30:00,38.36,38.41,38.35,38.4,27700.0,22.3305,22.3596,22.3247,22.3538,27700.0
2010-12-01 13:40:00,38.4,38.43,38.35,38.42,22300.0,22.3538,22.3713,22.3247,22.3654,22300.0
2010-12-01 13:50:00,38.42,38.43,38.38,38.38,33900.0,22.3654,22.3713,22.3422,22.3422,33900.0
2010-12-01 14:00:00,38.38,38.41,38.3,38.33,37800.0,22.3422,22.3596,22.2956,22.313,37800.0
2010-12-01 14:10:00,38.32,38.45,38.32,38.45,28300.0,22.3072,22.3829,22.3072,22.3829,28300.0
2010-12-01 14:20:00,38.45,38.47,38.35,38.37,26800.0,22.3829,22.3945,22.3247,22.3363,26800.0
2010-12-01 14:30:00,38.38,38.47,38.38,38.42,33400.0,22.3422,22.3945,22.3422,22.3654,33400.0
2010-12-01 14:40:00,38.42,38.45,38.39,38.43,27400.0,22.3654,22.3829,22.348,22.3713,27400.0
2010-12-01 14:50:00,38.42,38.46,38.41,38.42,31000.0,22.3654,22.3887,22.3596,22.3654,31000.0
2010-12-01 15:00:00,38.42,38.42,38.35,38.35,30700.0,22.3654,22.3654,22.3247,22.3247,30700.0
2010-12-01 15:10:00,38.35,38.37,38.31,38.34,41400.0,22.3247,22.3363,22.3014,22.3189,41400.0
2010-12-01 15:20:00,38.33,38.4,38.33,38.37,58200.0,22.313,22.3538,22.313,22.3363,58200.0
2010-12-01 15:30:00,38.37,38.38,38.33,38.35,58700.0,22.3363,22.3422,22.313,22.3247,58700.0
2010-12-01 15:40:00,38.35,38.4,38.34,38.36,76300.0,22.3247,22.3538,22.3189,22.3305,76300.0
2010-12-01 15:50:00,38.36,38.42,38.31,38.4,177000.0,22.3305,22.3654,22.3014,22.3538,177000.0
2010-12-02 09:30:00,38.53,39.2,38.49,38.97,231100.0,22.4295,22.8195,22.4062,22.6856,231100.0
2010-12-02 09:40:00,38.97,39.28,38.91,39.2,102600.0,22.6856,22.8661,22.6507,22.8195,102600.0
2010-12-02 09:50:00,39.17,39.2,38.99,39.11,58300.0,22.802,22.8195,22.6973,22.7671,58300.0
2010-12-02 10:00:00,39.16,39.28,39.11,39.22,88200.0,22.7962,22.8661,22.7671,22.8311,88200.0
2010-12-02 10:10:00,39.2,39.3,39.16,39.22,56000.0,22.8195,22.8777,22.7962,22.8311,56000.0
2010-12-02 10:20:00,39.2,39.28,39.14,39.18,82100.0,22.8195,22.8661,22.7846,22.8079,82100.0
2010-12-02 10:30:00,39.18,39.25,39.14,39.23,50200.0,22.8079,22.8486,22.7846,22.837,50200.0
2010-12-02 10:40:00,39.24,39.3,39.22,39.29,53300.0,22.8428,22.8777,22.8311,22.8719,53300.0
2010-12-02 10:50:00,39.28,39.41,39.25,39.41,86300.0,22.8661,22.9417,22.8486,22.9417,86300.0
2010-12-02 11:00:00,39.41,39.46,39.33,39.4,56100.0,22.9417,22.9709,22.8952,22.9359,56100.0
2010-12-02 11:10:00,39.4,39.47,39.38,39.47,49000.0,22.9359,22.9767,22.9243,22.9767,49000.0
2010-12-02 11:20:00,39.47,39.54,39.45,39.54,50700.0,22.9767,23.0174,22.965,23.0174,50700.0
2010-12-02 11:30:00,39.53,39.56,39.5,39.51,50200.0,23.0116,23.0291,22.9941,23.0,50200.0
2010-12-02 11:40:00,39.5,39.52,39.5,39.51,107400.0,22.9941,23.0058,22.9941,23.0,107400.0
2010-12-02 11:50:00,39.51,39.58,39.47,39.47,46600.0,23.0,23.0407,22.9767,22.9767,46600.0
2010-12-02 12:00:00,39.47,39.48,39.4,39.43,42800.0,22.9767,22.9825,22.9359,22.9534,42800.0
2010-12-02 12:10:00,39.44,39.55,39.43,39.51,41500.0,22.9592,23.0232,22.9534,23.0,41500.0
2010-12-02 12:20:00,39.51,39.54,39.48,39.49,31800.0,23.0,23.0174,22.9825,22.9883,31800.0
2010-12-02 12:30:00,39.5,39.56,39.49,39.55,25500.0,22.9941,23.0291,22.9883,23.0232,25500.0
2010-12-02 12:40:00,39.55,39.61,39.5,39.51,39400.0,23.0232,23.0582,22.9941,23.0,39400.0
2010-12-02 12:50:00,39.52,39.56,39.43,39.43,49900.0,23.0058,23.0291,22.9534,22.9534,49900.0
2010-12-02 13:00:00,39.44,39.46,39.39,39.41,73400.0,22.9592,22.9709,22.9301,22.9417,73400.0
2010-12-02 13:10:00,39.42,39.42,39.35,39.42,67100.0,22.9476,22.9476,22.9068,22.9476,67100.0
2010-12-02 13:20:00,39.41,39.48,39.38,39.41,72900.0,22.9417,22.9825,22.9243,22.9417,72900.0
2010-12-02 13:30:00,39.4,39.44,39.37,39.37,38500.0,22.9359,22.9592,22.9185,22.9185,38500.0
2010-12-02 13:40:00,39.37,39.44,39.35,39.43,49400.0,22.9185,22.9592,22.9068,22.9534,49400.0
2010-12-02 13:50:00,39.45,39.47,39.35,39.35,62200.0,22.965,22.9767,22.9068,22.9068,62200.0
2010-12-02 14:00:00,39.36,39.43,39.31,39.43,51300.0,22.9126,22.9534,22.8835,22.9534,51300.0
2010-12-02 14:10:00,39.43,39.46,39.4,39.42,54500.0,22.9534,22.9709,22.9359,22.9476,54500.0
2010-12-02 14:20:00,39.42,39.45,39.39,39.42,56100.0,22.9476,22.965,22.9301,22.9476,56100.0
2010-12-02 14:30:00,39.42,39.45,39.38,39.39,75700.0,22.9476,22.965,22.9243,22.9301,75700.0
2010-12-02 14:40:00,39.39,39.39,39.38,39.39,44100.0,22.9301,22.9301,22.9243,22.9301,44100.0
2010-12-02 14:50:00,39.39,39.44,39.38,39.4,42600.0,22.9301,22.9592,22.9243,22.9359,42600.0
2010-12-02 15:00:00,39.4,39.44,39.38,39.43,49600.0,22.9359,22.9592,22.9243,22.9534,49600.0
2010-12-02 15:10:00,39.44,39.44,39.36,39.36,49600.0,22.9592,22.9592,22.9126,22.9126,49600.0
2010-12-02 15:20:00,39.36,39.54,39.35,39.53,109100.0,22.9126,23.0174,22.9068,23.0116,109100.0
2010-12-02 15:30:00,39.53,39.58,39.51,39.54,92400.0,23.0116,23.0407,23.0,23.0174,92400.0
2010-12-02 15:40:00,39.54,39.56,39.5,39.5,78300.0,23.0174,23.0291,22.9941,22.9941,78300.0
2010-12-02 15:50:00,39.5,39.51,39.45,39.46,221000.0,22.9941,23.0,22.965,22.9709,221000.0
2010-12-03 09:30:00,39.42,39.74,39.32,39.66,110300.0,22.9476,23.1338,22.8894,23.0873,110300.0
2010-12-03 09:40:00,39.66,39.76,39.63,39.76,61100.0,23.0873,23.1455,23.0698,23.1455,61100.0
2010-12-03 09:50:00,39.76,39.76,39.63,39.65,36300.0,23.1455,23.1455,23.0698,23.0815,36300.0
2010-12-03 10:00:00,39.65,39.7,39.51,39.54,123500.0,23.0815,23.1106,23.0,23.0174,123500.0
2010-12-03 10:10:00,39.55,39.7,39.45,39.66,137800.0,23.0232,23.1106,22.965,23.0873,137800.0
2010-12-03 10:20:00,39.67,39.67,39.59,39.65,71300.0,23.0931,23.0931,23.0465,23.0815,71300.0
2010-12-03 10:30:00,39.65,39.72,39.61,39.64,92300.0,23.0815,23.1222,23.0582,23.0756,92300.0
2010-12-03 10:40:00,39.63,39.66,39.49,39.49,63500.0,23.0698,23.0873,22.9883,22.9883,63500.0
2010-12-03 10:50:00,39.49,39.57,39.45,39.54,51700.0,22.9883,23.0349,22.965,23.0174,51700.0
2010-12-03 11:00:00,39.55,39.65,39.54,39.64,39600.0,23.0232,23.0815,23.0174,23.0756,39600.0
2010-12-03 11:10:00,39.66,39.71,39.6,39.71,42400.0,23.0873,23.1164,23.0523,23.1164,42400.0
2010-12-03 11:20:00,39.72,39.77,39.67,39.71,43500.0,23.1222,23.1513,23.0931,23.1164,43500.0
2010-12-03 11:30:00,39.72,39.74,39.66,39.72,26700.0,23.1222,23.1338,23.0873,23.1222,26700.0
2010-12-03 11:40:00,39.72,39.82,39.72,39.8,48000.0,23.1222,23.1804,23.1222,23.1688,48000.0
2010-12-03 11:50:00,39.81,39.83,39.7,39.75,44400.0,23.1746,23.1862,23.1106,23.1397,44400.0
2010-12-03 12:00:00,39.75,39.9,39.75,39.9,51000.0,23.1397,23.227,23.1397,23.227,51000.0
2010-12-03 12:10:00,39.9,39.94,39.83,39.87,27900.0,23.227,23.2503,23.1862,23.2095,27900.0
2010-12-03 12:20:00,39.87,39.88,39.82,39.87,32400.0,23.2095,23.2153,23.1804,23.2095,32400.0
2010-12-03 12:30:00,39.87,39.9,39.86,39.87,21000.0,23.2095,23.227,23.2037,23.2095,21000.0
2010-12-03 12:40:00,39.88,39.92,39.86,39.92,19100.0,23.2153,23.2386,23.2037,23.2386,19100.0
2010-12-03 12:50:00,39.92,39.93,39.89,39.9,25000.0,23.2386,23.2445,23.2212,23.227,25000.0
2010-12-03 13:00:00,39.9,39.95,39.89,39.94,25300.0,23.227,23.2561,23.2212,23.2503,25300.0
2010-12-03 13:10:00,39.94,39.95,39.92,39.93,17200.0,23.2503,23.2561,23.2386,23.2445,17200.0
2010-12-03 13:20:00,39.93,39.98,39.92,39.94,19500.0,23.2445,23.2736,23.2386,23.2503,19500.0
2010-12-03 13:30:00,39.95,39.97,39.94,39.94,34000.0,23.2561,23.2677,23.2503,23.2503,34000.0
2010-12-03 13:40:00,39.95,39.99,39.94,39.99,30800.0,23.2561,23.2794,23.2503,23.2794,30800.0
2010-12-03 13:50:00,39.99,40.05,39.98,40.03,77800.0,23.2794,23.3143,23.2736,23.3027,77800.0
2010-12-03 14:00:00,40.03,40.05,39.94,39.95,40600.0,23.3027,23.3143,23.2503,23.2561,40600.0
2010-12-03 14:10:00,39.95,39.98,39.94,39.97,22100.0,23.2561,23.2736,23.2503,23.2677,22100.0
2010-12-03 14:20:00,39.98,39.99,39.95,39.99,31700.0,23.2736,23.2794,23.2561,23.2794,31700.0
2010-12-03 14:30:00,39.99,40.06,39.99,40.06,31500.0,23.2794,23.3201,23.2794,23.3201,31500.0
2010-12-03 14:40:00,40.06,40.1,40.06,40.08,31200.0,23.3201,23.3434,23.3201,23.3318,31200.0
2010-12-03 14:50:00,40.09,40.1,40.05,40.1,37700.0,23.3376,23.3434,23.3143,23.3434,37700.0
2010-12-03 15:00:00,40.1,40.11,40.06,40.07,38700.0,23.3434,23.3492,23.3201,23.326,38700.0
2010-12-03 15:10:00,40.07,40.1,40.06,40.08,31300.0,23.326,23.3434,23.3201,23.3318,31300.0
2010-12-03 15:20:00,40.09,40.1,40.03,40.07,56600.0,23.3376,23.3434,23.3027,23.326,56600.0
2010-12-03 15:30:00,40.07,40.12,40.07,40.11,78600.0,23.326,23.3551,23.326,23.3492,78600.0
2010-12-03 15:40:00,40.1,40.19,40.08,40.19,110900.0,23.3434,23.3958,23.3318,23.3958,110900.0
2010-12-03 15:50:00,40.19,40.21,40.13,40.17,199900.0,23.3958,23.4074,23.3609,23.3842,199900.0
2010-12-06 09:30:00,40.0,40.03,39.75,39.92,101100.0,23.2852,23.3027,23.1397,23.2386,101100.0
2010-12-06 09:40:00,39.87,40.01,39.85,39.96,37900.0,23.2095,23.291,23.1979,23.2619,37900.0
2010-12-06 09:50:00,39.96,39.97,39.59,39.62,61100.0,23.2619,23.2677,23.0465,23.064,61100.0
2010-12-06 10:00:00,39.62,39.75,39.58,39.59,38800.0,23.064,23.1397,23.0407,23.0465,38800.0
2010-12-06 10:10:00,39.61,39.72,39.58,39.58,38900.0,23.0582,23.1222,23.0407,23.0407,38900.0
2010-12-06 10:20:00,39.6,39.67,39.58,39.61,29000.0,23.0523,23.0931,23.0407,23.0582,29000.0
2010-12-06 10:30:00,39.61,39.69,39.61,39.67,31500.0,23.0582,23.1047,23.0582,23.0931,31500.0
2010-12-06 10:40:00,39.66,39.7,39.65,39.67,20400.0,23.0873,23.1106,23.0815,23.0931,20400.0
2010-12-06 10:50:00,39.66,39.67,39.53,39.59,27200.0,23.0873,23.0931,23.0116,23.0465,27200.0
2010-12-06 11:00:00,39.59,39.69,39.57,39.66,19100.0,23.0465,23.1047,23.0349,23.0873,19100.0
2010-12-06 11:10:00,39.68,39.76,39.64,39.68,25500.0,23.0989,23.1455,23.0756,23.0989,25500.0
2010-12-06 11:20:00,39.67,39.71,39.63,39.7,19300.0,23.0931,23.1164,23.0698,23.1106,19300.0
2010-12-06 11:30:00,39.71,39.75,39.61,39.61,19000.0,23.1164,23.1397,23.0582,23.0582,19000.0
2010-12-06 11:40:00,39.63,39.74,39.62,39.66,24100.0,23.0698,23.1338,23.064,23.0873,24100.0
2010-12-06 11:50:00,39.67,39.77,39.67,39.77,21000.0,23.0931,23.1513,23.0931,23.1513,21000.0
2010-12-06 12:00:00,39.77,39.84,39.77,39.8,17600.0,23.1513,23.1921,23.1513,23.1688,17600.0
2010-12-06 12:10:00,39.79,39.82,39.76,39.76,12900.0,23.163,23.1804,23.1455,23.1455,12900.0
2010-12-06 12:20:00,39.76,39.81,39.73,39.81,25600.0,23.1455,23.1746,23.128,23.1746,25600.0
2010-12-06 12:30:00,39.82,39.88,39.82,39.83,15600.0,23.1804,23.2153,23.1804,23.1862,15600.0
2010-12-06 12:40:00,39.85,39.87,39.84,39.86,6900.0,23.1979,23.2095,23.1921,23.2037,6900.0
2010-12-06 12:50:00,39.87,39.88,39.82,39.85,12500.0,23.2095,23.2153,23.1804,23.1979,12500.0
2010-12-06 13:00:00,39.86,39.95,39.86,39.94,40500.0,23.2037,23.2561,23.2037,23.2503,40500.0
2010-12-06 13:10:00,39.92,39.92,39.86,39.9,22500.0,23.2386,23.2386,23.2037,23.227,22500.0
2010-12-06 13:20:00,39.9,39.95,39.89,39.95,19300.0,23.227,23.2561,23.2212,23.2561,19300.0
2010-12-06 13:30:00,39.94,39.98,39.91,39.92,23100.0,23.2503,23.2736,23.2328,23.2386,23100.0
2010-12-06 13:40:00,39.92,40.02,39.92,39.98,17300.0,23.2386,23.2968,23.2386,23.2736,17300.0
2010-12-06 13:50:00,39.98,39.98,39.94,39.97,13500.0,23.2736,23.2736,23.2503,23.2677,13500.0
2010-12-06 14:00:00,39.96,39.97,39.93,39.93,11900.0,23.2619,23.2677,23.2445,23.2445,11900.0
2010-12-06 14:10:00,39.94,39.95,39.88,39.95,16000.0,23.2503,23.2561,23.2153,23.2561,16000.0
2010-12-06 14:20:00,39.94,39.96,39.86,39.87,11400.0,23.2503,23.2619,23.2037,23.2095,11400.0
2010-12-06 14:30:00,39.86,39.94,39.86,39.9,17100.0,23.2037,23.2503,23.2037,23.227,17100.0
2010-12-06 14:40:00,39.9,39.9,39.86,39.87,11400.0,23.227,23.227,23.2037,23.2095,11400.0
2010-12-06 14:50:00,39.87,39.87,39.82,39.83,11600.0,23.2095,23.2095,23.1804,23.1862,11600.0
2010-12-06 15:00:00,39.83,39.88,39.81,39.87,71800.0,23.1862,23.2153,23.1746,23.2095,71800.0
2010-12-06 15:10:00,39.88,39.88,39.85,39.87,26900.0,23.2153,23.2153,23.1979,23.2095,26900.0
2010-12-06 15:20:00,39.86,39.9,39.86,39.86,23300.0,23.2037,23.227,23.2037,23.2037,23300.0
2010-12-06 15:30:00,39.85,39.88,39.82,39.88,44600.0,23.1979,23.2153,23.1804,23.2153,44600.0
2010-12-06 15:40:00,39.88,39.93,39.86,39.88,61800.0,23.2153,23.2445,23.2037,23.2153,61800.0
2010-12-06 15:50:00,39.89,39.89,39.75,39.8,163100.0,23.2212,23.2212,23.1397,23.1688,163100.0
2010-12-07 09:30:00,40.34,40.39,40.17,40.24,69900.0,23.4831,23.5122,23.3842,23.4249,69900.0
2010-12-07 09:40:00,40.24,40.44,40.2,40.33,55700.0,23.4249,23.5413,23.4016,23.4773,55700.0
2010-12-07 09:50:00,40.33,40.39,40.21,40.33,68700.0,23.4773,23.5122,23.4074,23.4773,68700.0
2010-12-07 10:00:00,40.33,40.33,40.1,40.11,121700.0,23.4773,23.4773,23.3434,23.3492,121700.0
2010-12-07 10:10:00,40.11,40.13,40.01,40.13,68200.0,23.3492,23.3609,23.291,23.3609,68200.0
2010-12-07 10:20:00,40.13,40.16,39.95,39.95,27800.0,23.3609,23.3783,23.2561,23.2561,27800.0
2010-12-07 10:30:00,39.94,40.03,39.86,40.0,37200.0,23.2503,23.3027,23.2037,23.2852,37200.0
2010-12-07 10:40:00,40.0,40.09,39.99,40.04,30200.0,23.2852,23.3376,23.2794,23.3085,30200.0
2010-12-07 10:50:00,40.04,40.08,40.0,40.06,24800.0,23.3085,23.3318,23.2852,23.3201,24800.0
2010-12-07 11:00:00,40.08,40.11,40.02,40.05,34500.0,23.3318,23.3492,23.2968,23.3143,34500.0
2010-12-07 11:10:00,40.06,40.16,40.05,40.13,35700.0,23.3201,23.3783,23.3143,23.3609,35700.0
2010-12-07 11:20:00,40.11,40.12,39.99,40.05,33500.0,23.3492,23.3551,23.2794,23.3143,33500.0
2010-12-07 11:30:00,40.04,40.07,40.0,40.04,21700.0,23.3085,23.326,23.2852,23.3085,21700.0
2010-12-07 11:40:00,40.04,40.08,39.97,39.98,24200.0,23.3085,23.3318,23.2677,23.2736,24200.0
2010-12-07 11:50:00,39.99,40.02,39.97,40.01,18000.0,23.2794,23.2968,23.2677,23.291,18000.0
2010-12-07 12:00:00,40.0,40.04,39.88,39.96,24400.0,23.2852,23.3085,23.2153,23.2619,24400.0
2010-12-07 12:10:00,39.94,39.98,39.91,39.92,21400.0,23.2503,23.2736,23.2328,23.2386,21400.0
2010-12-07 12:20:00,39.93,39.97,39.92,39.95,10900.0,23.2445,23.2677,23.2386,23.2561,10900.0
2010-12-07 12:30:00,39.95,39.95,39.89,39.91,22000.0,23.2561,23.2561,23.2212,23.2328,22000.0
2010-12-07 12:40:00,39.91,39.94,39.9,39.92,9200.0,23.2328,23.2503,23.227,23.2386,9200.0
2010-12-07 12:50:00,39.93,39.93,39.88,39.93,11500.0,23.2445,23.2445,23.2153,23.2445,11500.0
2010-12-07 13:00:00,39.93,40.02,39.93,39.96,23400.0,23.2445,23.2968,23.2445,23.2619,23400.0
2010-12-07 13:10:00,39.96,39.96,39.89,39.91,18900.0,23.2619,23.2619,23.2212,23.2328,18900.0
2010-12-07 13:20:00,39.92,39.94,39.9,39.93,10200.0,23.2386,23.2503,23.227,23.2445,10200.0
2010-12-07 13:30:00,39.93,39.96,39.89,39.9,15100.0,23.2445,23.2619,23.2212,23.227,15100.0
2010-12-07 13:40:00,39.92,40.02,39.91,40.01,12700.0,23.2386,23.2968,23.2328,23.291,12700.0
2010-12-07 13:50:00,40.0,40.02,39.93,39.93,23600.0,23.2852,23.2968,23.2445,23.2445,23600.0
2010-12-07 14:00:00,39.94,39.97,39.93,39.93,10700.0,23.2503,23.2677,23.2445,23.2445,10700.0
2010-12-07 14:10:00,39.93,39.94,39.88,39.93,18800.0,23.2445,23.2503,23.2153,23.2445,18800.0
2010-12-07 14:20:00,39.93,40.0,39.93,39.98,25700.0,23.2445,23.2852,23.2445,23.2736,25700.0
2010-12-07 14:30:00,39.98,40.07,39.97,40.02,36100.0,23.2736,23.326,23.2677,23.2968,36100.0
2010-12-07 14:40:00,40.01,40.05,39.99,40.02,43800.0,23.291,23.3143,23.2794,23.2968,43800.0
2010-12-07 14:50:00,40.02,40.03,39.8,39.81,50100.0,23.2968,23.3027,23.1688,23.1746,50100.0
2010-12-07 15:00:00,39.81,39.88,39.76,39.86,55900.0,23.1746,23.2153,23.1455,23.2037,55900.0
2010-12-07 15:10:00,39.85,39.88,39.74,39.8,32300.0,23.1979,23.2153,23.1338,23.1688,32300.0
2010-12-07 15:20:00,39.8,39.81,39.71,39.81,47200.0,23.1688,23.1746,23.1164,23.1746,47200.0
2010-12-07 15:30:00,39.8,39.83,39.71,39.78,72700.0,23.1688,23.1862,23.1164,23.1571,72700.0
2010-12-07 15:40:00,39.78,39.8,39.63,39.69,72100.0,23.1571,23.1688,23.0698,23.1047,72100.0
2010-12-07 15:50:00,39.68,39.7,39.62,39.68,146200.0,23.0989,23.1106,23.064,23.0989,146200.0
2010-12-08 09:30:00,39.76,39.93,39.65,39.7,53200.0,23.1455,23.2445,23.0815,23.1106,53200.0
2010-12-08 09:40:00,39.71,39.95,39.71,39.86,68500.0,23.1164,23.2561,23.1164,23.2037,68500.0
2010-12-08 09:50:00,39.86,39.94,39.79,39.91,38400.0,23.2037,23.2503,23.163,23.2328,38400.0
2010-12-08 10:00:00,39.91,39.92,39.75,39.89,40100.0,23.2328,23.2386,23.1397,23.2212,40100.0
2010-12-08 10:10:00,39.89,39.99,39.82,39.96,67400.0,23.2212,23.2794,23.1804,23.2619,67400.0
2010-12-08 10:20:00,39.95,39.99,39.87,39.97,51300.0,23.2561,23.2794,23.2095,23.2677,51300.0
2010-12-08 10:30:00,39.97,39.97,39.67,39.67,47200.0,23.2677,23.2677,23.0931,23.0931,47200.0
2010-12-08 10:40:00,39.68,39.82,39.59,39.76,35400.0,23.0989,23.1804,23.0465,23.1455,35400.0
2010-12-08 10:50:00,39.76,39.93,39.74,39.89,41100.0,23.1455,23.2445,23.1338,23.2212,41100.0
2010-12-08 11:00:00,39.89,40.02,39.83,40.0,23800.0,23.2212,23.2968,23.1862,23.2852,23800.0
2010-12-08 11:10:00,40.0,40.03,39.96,39.96,33300.0,23.2852,23.3027,23.2619,23.2619,33300.0
2010-12-08 11:20:00,39.96,39.98,39.92,39.94,17500.0,23.2619,23.2736,23.2386,23.2503,17500.0
2010-12-08 11:30:00,39.93,39.93,39.88,39.92,13600.0,23.2445,23.2445,23.2153,23.2386,13600.0
2010-12-08 11:40:00,39.92,40.0,39.88,40.0,17800.0,23.2386,23.2852,23.2153,23.2852,17800.0
2010-12-08 11:50:00,40.01,40.04,39.93,39.97,29200.0,23.291,23.3085,23.2445,23.2677,29200.0
2010-12-08 12:00:00,39.98,40.0,39.92,39.92,10400.0,23.2736,23.2852,23.2386,23.2386,10400.0
2010-12-08 12:10:00,39.93,39.93,39.88,39.88,21100.0,23.2445,23.2445,23.2153,23.2153,21100.0
2010-12-08 12:20:00,39.89,39.94,39.88,39.92,20300.0,23.2212,23.2503,23.2153,23.2386,20300.0
2010-12-08 12:30:00,39.91,39.91,39.83,39.86,13100.0,23.2328,23.2328,23.1862,23.2037,13100.0
2010-12-08 12:40:00,39.86,39.87,39.78,39.78,18800.0,23.2037,23.2095,23.1571,23.1571,18800.0
2010-12-08 12:50:00,39.79,39.87,39.76,39.87,19700.0,23.163,23.2095,23.1455,23.2095,19700.0
2010-12-08 13:00:00,39.87,39.97,39.86,39.95,19300.0,23.2095,23.2677,23.2037,23.2561,19300.0
2010-12-08 13:10:00,39.95,40.0,39.88,39.9,18300.0,23.2561,23.2852,23.2153,23.227,18300.0
2010-12-08 13:20:00,39.9,39.9,39.82,39.85,23400.0,23.227,23.227,23.1804,23.1979,23400.0
2010-12-08 13:30:00,39.86,39.93,39.86,39.92,13300.0,23.2037,23.2445,23.2037,23.2386,13300.0
2010-12-08 13:40:00,39.93,40.04,39.93,39.97,23700.0,23.2445,23.3085,23.2445,23.2677,23700.0
2010-12-08 13:50:00,39.97,40.03,39.96,40.03,23500.0,23.2677,23.3027,23.2619,23.3027,23500.0
2010-12-08 14:00:00,40.02,40.02,39.94,39.98,24300.0,23.2968,23.2968,23.2503,23.2736,24300.0
2010-12-08 14:10:00,39.97,40.03,39.97,40.0,25300.0,23.2677,23.3027,23.2677,23.2852,25300.0
2010-12-08 14:20:00,40.0,40.02,39.97,40.01,14200.0,23.2852,23.2968,23.2677,23.291,14200.0
2010-12-08 14:30:00,40.01,40.03,40.0,40.01,50000.0,23.291,23.3027,23.2852,23.291,50000.0
2010-12-08 14:40:00,40.01,40.03,39.95,39.96,164600.0,23.291,23.3027,23.2561,23.2619,164600.0
2010-12-08 14:50:00,39.96,39.98,39.95,39.95,28600.0,23.2619,23.2736,23.2561,23.2561,28600.0
2010-12-08 15:00:00,39.95,40.03,39.92,39.95,63200.0,23.2561,23.3027,23.2386,23.2561,63200.0
2010-12-08 15:10:00,39.95,39.95,39.83,39.89,94200.0,23.2561,23.2561,23.1862,23.2212,94200.0
2010-12-08 15:20:00,39.89,39.92,39.87,39.89,56100.0,23.2212,23.2386,23.2095,23.2212,56100.0
2010-12-08 15:30:00,39.88,40.03,39.84,39.9,93600.0,23.2153,23.3027,23.1921,23.227,93600.0
2010-12-08 15:40:00,39.91,39.99,39.89,39.95,53700.0,23.2328,23.2794,23.2212,23.2561,53700.0
2010-12-08 15:50:00,39.96,40.04,39.94,40.02,241700.0,23.2619,23.3085,23.2503,23.2968,241700.0
2010-12-09 09:30:00,40.14,40.29,39.95,40.01,218400.0,23.3667,23.454,23.2561,23.291,218400.0
2010-12-09 09:40:00,40.01,40.06,39.96,39.98,190100.0,23.291,23.3201,23.2619,23.2736,190100.0
2010-12-09 09:50:00,39.98,40.06,39.97,39.99,167200.0,23.2736,23.3201,23.2677,23.2794,167200.0
2010-12-09 10:00:00,39.99,40.05,39.97,39.97,152200.0,23.2794,23.3143,23.2677,23.2677,152200.0
2010-12-09 10:10:00,39.96,40.03,39.9,40.01,96200.0,23.2619,23.3027,23.227,23.291,96200.0
2010-12-09 10:20:00,39.99,40.03,39.91,40.02,45400.0,23.2794,23.3027,23.2328,23.2968,45400.0
2010-12-09 10:30:00,40.03,40.03,39.97,39.97,74300.0,23.3027,23.3027,23.2677,23.2677,74300.0
2010-12-09 10:40:00,39.97,40.0,39.9,39.95,42000.0,23.2677,23.2852,23.227,23.2561,42000.0
2010-12-09 10:50:00,39.95,39.97,39.82,39.88,61300.0,23.2561,23.2677,23.1804,23.2153,61300.0
2010-12-09 11:00:00,39.88,39.98,39.84,39.98,41700.0,23.2153,23.2736,23.1921,23.2736,41700.0
2010-12-09 11:10:00,39.98,40.02,39.93,40.01,35200.0,23.2736,23.2968,23.2445,23.291,35200.0
2010-12-09 11:20:00,40.01,40.01,39.96,39.96,57200.0,23.291,23.291,23.2619,23.2619,57200.0
2010-12-09 11:30:00,39.96,39.99,39.9,39.97,53600.0,23.2619,23.2794,23.227,23.2677,53600.0
2010-12-09 11:40:00,39.97,39.97,39.81,39.81,55000.0,23.2677,23.2677,23.1746,23.1746,55000.0
2010-12-09 11:50:00,39.8,39.91,39.76,39.89,45600.0,23.1688,23.2328,23.1455,23.2212,45600.0
2010-12-09 12:00:00,39.89,39.98,39.88,39.97,41900.0,23.2212,23.2736,23.2153,23.2677,41900.0
2010-12-09 12:10:00,39.97,40.0,39.97,39.98,51700.0,23.2677,23.2852,23.2677,23.2736,51700.0
2010-12-09 12:20:00,39.98,40.01,39.97,39.99,181300.0,23.2736,23.291,23.2677,23.2794,181300.0
2010-12-09 12:30:00,39.98,40.01,39.94,39.95,16200.0,23.2736,23.291,23.2503,23.2561,16200.0
2010-12-09 12:40:00,39.96,39.99,39.94,39.98,17600.0,23.2619,23.2794,23.2503,23.2736,17600.0
2010-12-09 12:50:00,39.99,40.01,39.94,39.94,39100.0,23.2794,23.291,23.2503,23.2503,39100.0
2010-12-09 13:00:00,39.94,40.01,39.93,40.0,66800.0,23.2503,23.291,23.2445,23.2852,66800.0
2010-12-09 13:10:00,40.0,40.01,39.98,39.98,26400.0,23.2852,23.291,23.2736,23.2736,26400.0
2010-12-09 13:20:00,39.97,40.01,39.96,40.0,22900.0,23.2677,23.291,23.2619,23.2852,22900.0
2010-12-09 13:30:00,40.01,40.03,39.94,39.97,51600.0,23.291,23.3027,23.2503,23.2677,51600.0
2010-12-09 13:40:00,39.98,40.0,39.97,39.99,18700.0,23.2736,23.2852,23.2677,23.2794,18700.0
2010-12-09 13:50:00,40.0,40.0,39.98,40.0,17800.0,23.2852,23.2852,23.2736,23.2852,17800.0
2010-12-09 14:00:00,40.0,40.01,39.89,39.9,33300.0,23.2852,23.291,23.2212,23.227,33300.0
2010-12-09 14:10:00,39.91,39.92,39.85,39.86,54800.0,23.2328,23.2386,23.1979,23.2037,54800.0
2010-12-09 14:20:00,39.86,39.89,39.83,39.86,52900.0,23.2037,23.2212,23.1862,23.2037,52900.0
2010-12-09 14:30:00,39.86,39.86,39.81,39.83,37300.0,23.2037,23.2037,23.1746,23.1862,37300.0
2010-12-09 14:40:00,39.83,39.84,39.76,39.78,55800.0,23.1862,23.1921,23.1455,23.1571,55800.0
2010-12-09 14:50:00,39.78,39.79,39.74,39.78,52400.0,23.1571,23.163,23.1338,23.1571,52400.0
2010-12-09 15:00:00,39.77,39.83,39.77,39.82,84600.0,23.1513,23.1862,23.1513,23.1804,84600.0
2010-12-09 15:10:00,39.81,39.89,39.8,39.89,48500.0,23.1746,23.2212,23.1688,23.2212,48500.0
2010-12-09 15:20:00,39.89,39.89,39.81,39.84,53600.0,23.2212,23.2212,23.1746,23.1921,53600.0
2010-12-09 15:30:00,39.83,39.87,39.81,39.87,64800.0,23.1862,23.2095,23.1746,23.2095,64800.0
2010-12-09 15:40:00,39.88,39.94,39.87,39.9,68700.0,23.2153,23.2503,23.2095,23.227,68700.0
2010-12-09 15:50:00,39.91,39.92,39.8,39.84,194400.0,23.2328,23.2386,23.1688,23.1921,194400.0
2010-12-10 09:30:00,39.95,39.95,39.59,39.7,42600.0,23.2561,23.2561,23.0465,23.1106,42600.0
2010-12-10 09:40:00,39.71,39.85,39.66,39.7,40400.0,23.1164,23.1979,23.0873,23.1106,40400.0
2010-12-10 09:50:00,39.71,39.83,39.62,39.7,40900.0,23.1164,23.1862,23.064,23.1106,40900.0
2010-12-10 10:00:00,39.72,39.73,39.64,39.71,18100.0,23.1222,23.128,23.0756,23.1164,18100.0
2010-12-10 10:10:00,39.72,39.79,39.62,39.79,35700.0,23.1222,23.163,23.064,23.163,35700.0
2010-12-10 10:20:00,39.78,39.86,39.78,39.86,25600.0,23.1571,23.2037,23.1571,23.2037,25600.0
2010-12-10 10:30:00,39.85,39.88,39.79,39.79,31500.0,23.1979,23.2153,23.163,23.163,31500.0
2010-12-10 10:40:00,39.79,39.92,39.78,39.91,53200.0,23.163,23.2386,23.1571,23.2328,53200.0
2010-12-10 10:50:00,39.9,39.91,39.87,39.88,27800.0,23.227,23.2328,23.2095,23.2153,27800.0
2010-12-10 11:00:00,39.88,39.92,39.86,39.88,19800.0,23.2153,23.2386,23.2037,23.2153,19800.0
2010-12-10 11:10:00,39.87,39.92,39.85,39.85,40000.0,23.2095,23.2386,23.1979,23.1979,40000.0
2010-12-10 11:20:00,39.86,39.86,39.77,39.81,16100.0,23.2037,23.2037,23.1513,23.1746,16100.0
2010-12-10 11:30:00,39.8,39.82,39.76,39.76,19700.0,23.1688,23.1804,23.1455,23.1455,19700.0
2010-12-10 11:40:00,39.76,39.76,39.68,39.68,20400.0,23.1455,23.1455,23.0989,23.0989,20400.0
2010-12-10 11:50:00,39.67,39.76,39.63,39.75,32000.0,23.0931,23.1455,23.0698,23.1397,32000.0
2010-12-10 12:00:00,39.76,39.78,39.72,39.78,17300.0,23.1455,23.1571,23.1222,23.1571,17300.0
2010-12-10 12:10:00,39.77,39.81,39.76,39.8,16100.0,23.1513,23.1746,23.1455,23.1688,16100.0
2010-12-10 12:20:00,39.79,39.82,39.75,39.81,17600.0,23.163,23.1804,23.1397,23.1746,17600.0
2010-12-10 12:30:00,39.81,39.85,39.81,39.85,15300.0,23.1746,23.1979,23.1746,23.1979,15300.0
2010-12-10 12:40:00,39.85,39.92,39.83,39.91,25200.0,23.1979,23.2386,23.1862,23.2328,25200.0
2010-12-10 12:50:00,39.91,39.91,39.84,39.85,17000.0,23.2328,23.2328,23.1921,23.1979,17000.0
2010-12-10 13:00:00,39.85,39.85,39.8,39.81,25100.0,23.1979,23.1979,23.1688,23.1746,25100.0
2010-12-10 13:10:00,39.82,39.85,39.79,39.84,21100.0,23.1804,23.1979,23.163,23.1921,21100.0
2010-12-10 13:20:00,39.84,39.88,39.82,39.83,16600.0,23.1921,23.2153,23.1804,23.1862,16600.0
2010-12-10 13:30:00,39.83,39.84,39.8,39.83,9000.0,23.1862,23.1921,23.1688,23.1862,9000.0
2010-12-10 13:40:00,39.84,39.86,39.78,39.86,48800.0,23.1921,23.2037,23.1571,23.2037,48800.0
2010-12-10 13:50:00,39.85,39.86,39.81,39.83,55400.0,23.1979,23.2037,23.1746,23.1862,55400.0
2010-12-10 14:00:00,39.83,39.84,39.79,39.84,24900.0,23.1862,23.1921,23.163,23.1921,24900.0
2010-12-10 14:10:00,39.84,39.84,39.78,39.79,26400.0,23.1921,23.1921,23.1571,23.163,26400.0
2010-12-10 14:20:00,39.79,39.81,39.73,39.73,35700.0,23.163,23.1746,23.128,23.128,35700.0
2010-12-10 14:30:00,39.72,39.79,39.72,39.79,56000.0,23.1222,23.163,23.1222,23.163,56000.0
2010-12-10 14:40:00,39.79,39.8,39.74,39.75,36500.0,23.163,23.1688,23.1338,23.1397,36500.0
2010-12-10 14:50:00,39.75,39.76,39.71,39.72,59900.0,23.1397,23.1455,23.1164,23.1222,59900.0
2010-12-10 15:00:00,39.72,39.72,39.66,39.67,94700.0,23.1222,23.1222,23.0873,23.0931,94700.0
2010-12-10 15:10:00,39.67,39.67,39.57,39.59,94000.0,23.0931,23.0931,23.0349,23.0465,94000.0
2010-12-10 15:20:00,39.59,39.6,39.55,39.57,126800.0,23.0465,23.0523,23.0232,23.0349,126800.0
2010-12-10 15:30:00,39.57,39.61,39.54,39.61,139500.0,23.0349,23.0582,23.0174,23.0582,139500.0
2010-12-10 15:40:00,39.61,39.61,39.4,39.45,272900.0,23.0582,23.0582,22.9359,22.965,272900.0
2010-12-10 15:50:00,39.45,39.52,39.45,39.48,363200.0,22.965,23.0058,22.965,22.9825,363200.0
2010-12-13 09:30:00,39.75,39.8,39.26,39.28,97800.0,23.1397,23.1688,22.8544,22.8661,97800.0
2010-12-13 09:40:00,39.28,39.47,39.24,39.38,67500.0,22.8661,22.9767,22.8428,22.9243,67500.0
2010-12-13 09:50:00,39.38,39.41,39.28,39.31,72900.0,22.9243,22.9417,22.8661,22.8835,72900.0
2010-12-13 10:00:00,39.31,39.41,39.31,39.37,88300.0,22.8835,22.9417,22.8835,22.9185,88300.0
2010-12-13 10:10:00,39.38,39.43,39.34,39.4,85900.0,22.9243,22.9534,22.901,22.9359,85900.0
2010-12-13 10:20:00,39.4,39.4,39.28,39.31,60400.0,22.9359,22.9359,22.8661,22.8835,60400.0
2010-12-13 10:30:00,39.31,39.38,39.31,39.35,75400.0,22.8835,22.9243,22.8835,22.9068,75400.0
2010-12-13 10:40:00,39.35,39.36,39.26,39.34,50700.0,22.9068,22.9126,22.8544,22.901,50700.0
2010-12-13 10:50:00,39.35,39.36,39.3,39.31,47300.0,22.9068,22.9126,22.8777,22.8835,47300.0
2010-12-13 11:00:00,39.3,39.31,39.18,39.21,64200.0,22.8777,22.8835,22.8079,22.8253,64200.0
2010-12-13 11:10:00,39.21,39.22,39.13,39.14,52000.0,22.8253,22.8311,22.7787,22.7846,52000.0
2010-12-13 11:20:00,39.14,39.19,39.11,39.13,84300.0,22.7846,22.8137,22.7671,22.7787,84300.0
2010-12-13 11:30:00,39.13,39.16,39.05,39.1,55500.0,22.7787,22.7962,22.7322,22.7613,55500.0
2010-12-13 11:40:00,39.09,39.17,39.08,39.17,34200.0,22.7555,22.802,22.7496,22.802,34200.0
2010-12-13 11:50:00,39.17,39.2,39.08,39.09,53100.0,22.802,22.8195,22.7496,22.7555,53100.0
2010-12-13 12:00:00,39.1,39.12,39.01,39.01,48100.0,22.7613,22.7729,22.7089,22.7089,48100.0
2010-12-13 12:10:00,39.02,39.15,39.02,39.15,56400.0,22.7147,22.7904,22.7147,22.7904,56400.0
2010-12-13 12:20:00,39.15,39.15,39.11,39.12,21200.0,22.7904,22.7904,22.7671,22.7729,21200.0
2010-12-13 12:30:00,39.11,39.16,39.1,39.13,31300.0,22.7671,22.7962,22.7613,22.7787,31300.0
2010-12-13 12:40:00,39.12,39.15,39.11,39.14,25300.0,22.7729,22.7904,22.7671,22.7846,25300.0
2010-12-13 12:50:00,39.15,39.18,39.14,39.16,33400.0,22.7904,22.8079,22.7846,22.7962,33400.0
2010-12-13 13:00:00,39.17,39.22,39.14,39.18,50800.0,22.802,22.8311,22.7846,22.8079,50800.0
2010-12-13 13:10:00,39.18,39.22,39.17,39.19,28300.0,22.8079,22.8311,22.802,22.8137,28300.0
2010-12-13 13:20:00,39.19,39.2,39.14,39.15,50800.0,22.8137,22.8195,22.7846,22.7904,50800.0
2010-12-13 13:30:00,39.15,39.15,39.01,39.01,28500.0,22.7904,22.7904,22.7089,22.7089,28500.0
2010-12-13 13:40:00,39.01,39.04,38.99,39.03,38000.0,22.7089,22.7264,22.6973,22.7205,38000.0
2010-12-13 13:50:00,39.04,39.1,39.03,39.07,30200.0,22.7264,22.7613,22.7205,22.7438,30200.0
2010-12-13 14:00:00,39.07,39.12,39.07,39.11,39400.0,22.7438,22.7729,22.7438,22.7671,39400.0
2010-12-13 14:10:00,39.11,39.13,39.08,39.09,47200.0,22.7671,22.7787,22.7496,22.7555,47200.0
2010-12-13 14:20:00,39.09,39.12,39.06,39.06,30500.0,22.7555,22.7729,22.738,22.738,30500.0
2010-12-13 14:30:00,39.06,39.12,39.06,39.09,35400.0,22.738,22.7729,22.738,22.7555,35400.0
2010-12-13 14:40:00,39.1,39.14,39.09,39.14,21700.0,22.7613,22.7846,22.7555,22.7846,21700.0
2010-12-13 14:50:00,39.14,39.14,39.09,39.12,55700.0,22.7846,22.7846,22.7555,22.7729,55700.0
2010-12-13 15:00:00,39.13,39.19,39.13,39.18,58500.0,22.7787,22.8137,22.7787,22.8079,58500.0
2010-12-13 15:10:00,39.17,39.2,39.13,39.19,72000.0,22.802,22.8195,22.7787,22.8137,72000.0
2010-12-13 15:20:00,39.2,39.22,39.14,39.19,60900.0,22.8195,22.8311,22.7846,22.8137,60900.0
2010-12-13 15:30:00,39.19,39.2,39.09,39.12,83400.0,22.8137,22.8195,22.7555,22.7729,83400.0
2010-12-13 15:40:00,39.11,39.12,38.95,38.98,108900.0,22.7671,22.7729,22.674,22.6914,108900.0
2010-12-13 15:50:00,38.99,39.0,38.91,38.97,188900.0,22.6973,22.7031,22.6507,22.6856,188900.0
2010-12-14 09:30:00,39.06,39.32,38.97,39.19,61800.0,22.738,22.8894,22.6856,22.8137,61800.0
2010-12-14 09:40:00,39.2,39.24,39.03,39.06,54600.0,22.8195,22.8428,22.7205,22.738,54600.0
2010-12-14 09:50:00,39.05,39.23,39.0,39.19,46000.0,22.7322,22.837,22.7031,22.8137,46000.0
2010-12-14 10:00:00,39.18,39.45,39.17,39.45,88100.0,22.8079,22.965,22.802,22.965,88100.0
2010-12-14 10:10:00,39.45,39.48,39.36,39.42,42200.0,22.965,22.9825,22.9126,22.9476,42200.0
2010-12-14 10:20:00,39.42,39.47,39.42,39.47,51400.0,22.9476,22.9767,22.9476,22.9767,51400.0
2010-12-14 10:30:00,39.46,39.47,39.37,39.43,72000.0,22.9709,22.9767,22.9185,22.9534,72000.0
2010-12-14 10:40:00,39.43,39.44,39.38,39.38,58100.0,22.9534,22.9592,22.9243,22.9243,58100.0
2010-12-14 10:50:00,39.37,39.4,39.33,39.33,38900.0,22.9185,22.9359,22.8952,22.8952,38900.0
2010-12-14 11:00:00,39.33,39.35,39.29,39.3,24900.0,22.8952,22.9068,22.8719,22.8777,24900.0
2010-12-14 11:10:00,39.3,39.33,39.24,39.24,33300.0,22.8777,22.8952,22.8428,22.8428,33300.0
2010-12-14 11:20:00,39.24,39.24,39.18,39.21,29900.0,22.8428,22.8428,22.8079,22.8253,29900.0
2010-12-14 11:30:00,39.21,39.25,39.21,39.25,20100.0,22.8253,22.8486,22.8253,22.8486,20100.0
2010-12-14 11:40:00,39.25,39.26,39.21,39.24,21600.0,22.8486,22.8544,22.8253,22.8428,21600.0
2010-12-14 11:50:00,39.24,39.25,39.18,39.19,17100.0,22.8428,22.8486,22.8079,22.8137,17100.0
2010-12-14 12:00:00,39.19,39.22,39.16,39.2,25700.0,22.8137,22.8311,22.7962,22.8195,25700.0
2010-12-14 12:10:00,39.2,39.22,39.13,39.13,20000.0,22.8195,22.8311,22.7787,22.7787,20000.0
2010-12-14 12:20:00,39.13,39.14,39.09,39.13,22300.0,22.7787,22.7846,22.7555,22.7787,22300.0
2010-12-14 12:30:00,39.13,39.13,39.1,39.12,17000.0,22.7787,22.7787,22.7613,22.7729,17000.0
2010-12-14 12:40:00,39.12,39.12,39.09,39.09,20300.0,22.7729,22.7729,22.7555,22.7555,20300.0
2010-12-14 12:50:00,39.1,39.14,39.04,39.04,36200.0,22.7613,22.7846,22.7264,22.7264,36200.0
2010-12-14 13:00:00,39.04,39.06,39.03,39.05,15700.0,22.7264,22.738,22.7205,22.7322,15700.0
2010-12-14 13:10:00,39.06,39.08,39.04,39.08,15600.0,22.738,22.7496,22.7264,22.7496,15600.0
2010-12-14 13:20:00,39.08,39.13,39.08,39.13,12300.0,22.7496,22.7787,22.7496,22.7787,12300.0
2010-12-14 13:30:00,39.13,39.23,39.13,39.23,23900.0,22.7787,22.837,22.7787,22.837,23900.0
2010-12-14 13:40:00,39.23,39.3,39.22,39.28,48900.0,22.837,22.8777,22.8311,22.8661,48900.0
2010-12-14 13:50:00,39.28,39.32,39.26,39.31,40000.0,22.8661,22.8894,22.8544,22.8835,40000.0
2010-12-14 14:00:00,39.3,39.31,39.25,39.26,33800.0,22.8777,22.8835,22.8486,22.8544,33800.0
2010-12-14 14:10:00,39.26,39.32,39.24,39.29,51000.0,22.8544,22.8894,22.8428,22.8719,51000.0
2010-12-14 14:20:00,39.3,39.32,39.24,39.26,35000.0,22.8777,22.8894,22.8428,22.8544,35000.0
2010-12-14 14:30:00,39.26,39.31,39.25,39.26,33400.0,22.8544,22.8835,22.8486,22.8544,33400.0
2010-12-14 14:40:00,39.25,39.26,39.16,39.2,36800.0,22.8486,22.8544,22.7962,22.8195,36800.0
2010-12-14 14:50:00,39.2,39.22,39.16,39.21,32100.0,22.8195,22.8311,22.7962,22.8253,32100.0
2010-12-14 15:00:00,39.21,39.25,39.17,39.23,40300.0,22.8253,22.8486,22.802,22.837,40300.0
2010-12-14 15:10:00,39.23,39.24,39.15,39.15,29000.0,22.837,22.8428,22.7904,22.7904,29000.0
2010-12-14 15:20:00,39.14,39.17,39.11,39.13,61700.0,22.7846,22.802,22.7671,22.7787,61700.0
2010-12-14 15:30:00,39.13,39.18,39.06,39.08,57900.0,22.7787,22.8079,22.738,22.7496,57900.0
2010-12-14 15:40:00,39.09,39.16,39.06,39.08,84900.0,22.7555,22.7962,22.738,22.7496,84900.0
2010-12-14 15:50:00,39.08,39.2,39.07,39.2,136100.0,22.7496,22.8195,22.7438,22.8195,136100.0
2010-12-15 09:30:00,39.09,39.22,38.92,38.97,38800.0,22.7555,22.8311,22.6565,22.6856,38800.0
2010-12-15 09:40:00,38.95,39.08,38.85,38.85,56800.0,22.674,22.7496,22.6158,22.6158,56800.0
2010-12-15 09:50:00,38.85,38.98,38.79,38.96,33900.0,22.6158,22.6914,22.5808,22.6798,33900.0
2010-12-15 10:00:00,38.97,39.04,38.94,38.96,61300.0,22.6856,22.7264,22.6681,22.6798,61300.0
2010-12-15 10:10:00,38.97,39.16,38.97,39.14,68900.0,22.6856,22.7962,22.6856,22.7846,68900.0
2010-12-15 10:20:00,39.13,39.4,39.13,39.36,89000.0,22.7787,22.9359,22.7787,22.9126,89000.0
2010-12-15 10:30:00,39.37,39.53,39.37,39.48,54100.0,22.9185,23.0116,22.9185,22.9825,54100.0
2010-12-15 10:40:00,39.49,39.49,39.39,39.43,39800.0,22.9883,22.9883,22.9301,22.9534,39800.0
2010-12-15 10:50:00,39.42,39.47,39.42,39.42,29600.0,22.9476,22.9767,22.9476,22.9476,29600.0
2010-12-15 11:00:00,39.43,39.48,39.41,39.42,52200.0,22.9534,22.9825,22.9417,22.9476,52200.0
2010-12-15 11:10:00,39.42,39.43,39.29,39.32,61800.0,22.9476,22.9534,22.8719,22.8894,61800.0
2010-12-15 11:20:00,39.32,39.39,39.3,39.39,35000.0,22.8894,22.9301,22.8777,22.9301,35000.0
2010-12-15 11:30:00,39.4,39.42,39.35,39.35,36800.0,22.9359,22.9476,22.9068,22.9068,36800.0
2010-12-15 11:40:00,39.35,39.35,39.26,39.28,31900.0,22.9068,22.9068,22.8544,22.8661,31900.0
2010-12-15 11:50:00,39.28,39.4,39.28,39.4,32300.0,22.8661,22.9359,22.8661,22.9359,32300.0
2010-12-15 12:00:00,39.4,39.45,39.4,39.44,40100.0,22.9359,22.965,22.9359,22.9592,40100.0
2010-12-15 12:10:00,39.44,39.48,39.41,39.41,97500.0,22.9592,22.9825,22.9417,22.9417,97500.0
2010-12-15 12:20:00,39.41,39.5,39.41,39.5,57600.0,22.9417,22.9941,22.9417,22.9941,57600.0
2010-12-15 12:30:00,39.5,39.5,39.45,39.47,55300.0,22.9941,22.9941,22.965,22.9767,55300.0
2010-12-15 12:40:00,39.47,39.52,39.42,39.42,126800.0,22.9767,23.0058,22.9476,22.9476,126800.0
2010-12-15 12:50:00,39.41,39.41,39.32,39.41,75600.0,22.9417,22.9417,22.8894,22.9417,75600.0
2010-12-15 13:00:00,39.41,39.43,39.32,39.41,51100.0,22.9417,22.9534,22.8894,22.9417,51100.0
2010-12-15 13:10:00,39.42,39.47,39.41,39.46,39600.0,22.9476,22.9767,22.9417,22.9709,39600.0
2010-12-15 13:20:00,39.46,39.46,39.31,39.35,56000.0,22.9709,22.9709,22.8835,22.9068,56000.0
2010-12-15 13:30:00,39.35,39.38,39.31,39.35,40400.0,22.9068,22.9243,22.8835,22.9068,40400.0
2010-12-15 13:40:00,39.34,39.38,39.32,39.37,17600.0,22.901,22.9243,22.8894,22.9185,17600.0
2010-12-15 13:50:00,39.37,39.38,39.33,39.36,34100.0,22.9185,22.9243,22.8952,22.9126,34100.0
2010-12-15 14:00:00,39.37,39.37,39.25,39.26,18300.0,22.9185,22.9185,22.8486,22.8544,18300.0
2010-12-15 14:10:00,39.26,39.27,39.18,39.22,47800.0,22.8544,22.8602,22.8079,22.8311,47800.0
2010-12-15 14:20:00,39.23,39.23,39.1,39.11,36400.0,22.837,22.837,22.7613,22.7671,36400.0
2010-12-15 14:30:00,39.1,39.13,39.01,39.08,76600.0,22.7613,22.7787,22.7089,22.7496,76600.0
2010-12-15 14:40:00,39.08,39.1,39.04,39.08,48100.0,22.7496,22.7613,22.7264,22.7496,48100.0
2010-12-15 14:50:00,39.08,39.08,39.01,39.03,45000.0,22.7496,22.7496,22.7089,22.7205,45000.0
2010-12-15 15:00:00,39.04,39.12,39.03,39.11,58600.0,22.7264,22.7729,22.7205,22.7671,58600.0
2010-12-15 15:10:00,39.11,39.13,39.06,39.11,59500.0,22.7671,22.7787,22.738,22.7671,59500.0
2010-12-15 15:20:00,39.1,39.22,39.1,39.19,60800.0,22.7613,22.8311,22.7613,22.8137,60800.0
2010-12-15 15:30:00,39.18,39.29,39.14,39.27,95900.0,22.8079,22.8719,22.7846,22.8602,95900.0
2010-12-15 15:40:00,39.26,39.32,39.22,39.24,120600.0,22.8544,22.8894,22.8311,22.8428,120600.0
2010-12-15 15:50:00,39.25,39.28,39.21,39.22,199200.0,22.8486,22.8661,22.8253,22.8311,199200.0
2010-12-16 09:30:00,39.28,39.56,39.27,39.55,53100.0,22.8661,23.0291,22.8602,23.0232,53100.0
2010-12-16 09:40:00,39.54,39.58,39.39,39.39,51300.0,23.0174,23.0407,22.9301,22.9301,51300.0
2010-12-16 09:50:00,39.39,39.39,39.17,39.18,50100.0,22.9301,22.9301,22.802,22.8079,50100.0
2010-12-16 10:00:00,39.19,39.31,39.13,39.26,126100.0,22.8137,22.8835,22.7787,22.8544,126100.0
2010-12-16 10:10:00,39.26,39.28,39.18,39.23,51500.0,22.8544,22.8661,22.8079,22.837,51500.0
2010-12-16 10:20:00,39.24,39.27,39.18,39.19,54400.0,22.8428,22.8602,22.8079,22.8137,54400.0
2010-12-16 10:30:00,39.19,39.27,39.19,39.25,55300.0,22.8137,22.8602,22.8137,22.8486,55300.0
2010-12-16 10:40:00,39.25,39.26,39.18,39.2,51300.0,22.8486,22.8544,22.8079,22.8195,51300.0
2010-12-16 10:50:00,39.2,39.26,39.18,39.25,41400.0,22.8195,22.8544,22.8079,22.8486,41400.0
2010-12-16 11:00:00,39.25,39.27,39.21,39.25,38300.0,22.8486,22.8602,22.8253,22.8486,38300.0
2010-12-16 11:10:00,39.25,39.49,39.25,39.45,110000.0,22.8486,22.9883,22.8486,22.965,110000.0
2010-12-16 11:20:00,39.45,39.58,39.44,39.58,43000.0,22.965,23.0407,22.9592,23.0407,43000.0
2010-12-16 11:30:00,39.58,39.61,39.52,39.56,38800.0,23.0407,23.0582,23.0058,23.0291,38800.0
2010-12-16 11:40:00,39.56,39.68,39.54,39.66,32500.0,23.0291,23.0989,23.0174,23.0873,32500.0
2010-12-16 11:50:00,39.66,39.67,39.61,39.63,18900.0,23.0873,23.0931,23.0582,23.0698,18900.0
2010-12-16 12:00:00,39.62,39.62,39.58,39.61,12200.0,23.064,23.064,23.0407,23.0582,12200.0
2010-12-16 12:10:00,39.61,39.62,39.5,39.52,33000.0,23.0582,23.064,22.9941,23.0058,33000.0
2010-12-16 12:20:00,39.52,39.52,39.41,39.42,26900.0,23.0058,23.0058,22.9417,22.9476,26900.0
2010-12-16 12:30:00,39.42,39.52,39.42,39.52,22000.0,22.9476,23.0058,22.9476,23.0058,22000.0
2010-12-16 12:40:00,39.51,39.54,39.5,39.51,24300.0,23.0,23.0174,22.9941,23.0,24300.0
2010-12-16 12:50:00,39.5,39.55,39.49,39.52,28600.0,22.9941,23.0232,22.9883,23.0058,28600.0
2010-12-16 13:00:00,39.52,39.52,39.46,39.47,27800.0,23.0058,23.0058,22.9709,22.9767,27800.0
2010-12-16 13:10:00,39.46,39.51,39.44,39.47,24000.0,22.9709,23.0,22.9592,22.9767,24000.0
2010-12-16 13:20:00,39.48,39.52,39.45,39.48,25700.0,22.9825,23.0058,22.965,22.9825,25700.0
2010-12-16 13:30:00,39.48,39.52,39.43,39.51,22600.0,22.9825,23.0058,22.9534,23.0,22600.0
2010-12-16 13:40:00,39.52,39.59,39.51,39.57,27100.0,23.0058,23.0465,23.0,23.0349,27100.0
2010-12-16 13:50:00,39.57,39.57,39.47,39.49,22700.0,23.0349,23.0349,22.9767,22.9883,22700.0
2010-12-16 14:00:00,39.49,39.54,39.49,39.54,21500.0,22.9883,23.0174,22.9883,23.0174,21500.0
2010-12-16 14:10:00,39.55,39.55,39.5,39.5,21100.0,23.0232,23.0232,22.9941,22.9941,21100.0
2010-12-16 14:20:00,39.51,39.55,39.5,39.53,22200.0,23.0,23.0232,22.9941,23.0116,22200.0
2010-12-16 14:30:00,39.52,39.52,39.44,39.46,34200.0,23.0058,23.0058,22.9592,22.9709,34200.0
2010-12-16 14:40:00,39.46,39.54,39.46,39.53,21100.0,22.9709,23.0174,22.9709,23.0116,21100.0
2010-12-16 14:50:00,39.52,39.54,39.49,39.52,25800.0,23.0058,23.0174,22.9883,23.0058,25800.0
2010-12-16 15:00:00,39.53,39.61,39.53,39.61,38300.0,23.0116,23.0582,23.0116,23.0582,38300.0
2010-12-16 15:10:00,39.6,39.61,39.58,39.59,22100.0,23.0523,23.0582,23.0407,23.0465,22100.0
2010-12-16 15:20:00,39.58,39.64,39.56,39.63,42700.0,23.0407,23.0756,23.0291,23.0698,42700.0
2010-12-16 15:30:00,39.63,39.69,39.62,39.65,53900.0,23.0698,23.1047,23.064,23.0815,53900.0
2010-12-16 15:40:00,39.66,39.66,39.6,39.63,52600.0,23.0873,23.0873,23.0523,23.0698,52600.0
2010-12-16 15:50:00,39.63,39.67,39.62,39.67,116500.0,23.0698,23.0931,23.064,23.0931,116500.0
2010-12-17 09:30:00,39.64,39.95,39.64,39.92,654600.0,23.0756,23.2561,23.0756,23.2386,654600.0
2010-12-17 09:40:00,39.91,40.01,39.83,39.98,84000.0,23.2328,23.291,23.1862,23.2736,84000.0
2010-12-17 09:50:00,39.99,40.03,39.95,39.98,41500.0,23.2794,23.3027,23.2561,23.2736,41500.0
2010-12-17 10:00:00,39.98,39.98,39.87,39.88,57000.0,23.2736,23.2736,23.2095,23.2153,57000.0
2010-12-17 10:10:00,39.87,40.03,39.84,40.02,79500.0,23.2095,23.3027,23.1921,23.2968,79500.0
2010-12-17 10:20:00,40.02,40.02,39.97,40.0,79200.0,23.2968,23.2968,23.2677,23.2852,79200.0
2010-12-17 10:30:00,40.01,40.01,39.89,39.92,45900.0,23.291,23.291,23.2212,23.2386,45900.0
2010-12-17 10:40:00,39.9,39.94,39.86,39.93,37100.0,23.227,23.2503,23.2037,23.2445,37100.0
2010-12-17 10:50:00,39.92,40.0,39.88,39.99,24200.0,23.2386,23.2852,23.2153,23.2794,24200.0
2010-12-17 11:00:00,39.99,40.0,39.93,39.96,18300.0,23.2794,23.2852,23.2445,23.2619,18300.0
2010-12-17 11:10:00,39.95,39.95,39.89,39.91,16200.0,23.2561,23.2561,23.2212,23.2328,16200.0
2010-12-17 11:20:00,39.9,39.96,39.89,39.93,13500.0,23.227,23.2619,23.2212,23.2445,13500.0
2010-12-17 11:30:00,39.93,40.0,39.92,40.0,23600.0,23.2445,23.2852,23.2386,23.2852,23600.0
2010-12-17 11:40:00,40.0,40.0,39.95,39.96,27800.0,23.2852,23.2852,23.2561,23.2619,27800.0
2010-12-17 11:50:00,39.96,39.98,39.91,39.98,22100.0,23.2619,23.2736,23.2328,23.2736,22100.0
2010-12-17 12:00:00,39.98,40.01,39.95,39.96,20200.0,23.2736,23.291,23.2561,23.2619,20200.0
2010-12-17 12:10:00,39.96,39.99,39.95,39.98,13800.0,23.2619,23.2794,23.2561,23.2736,13800.0
2010-12-17 12:20:00,39.98,39.98,39.94,39.94,26800.0,23.2736,23.2736,23.2503,23.2503,26800.0
2010-12-17 12:30:00,39.94,39.94,39.92,39.92,24000.0,23.2503,23.2503,23.2386,23.2386,24000.0
2010-12-17 12:40:00,39.93,39.93,39.85,39.88,27700.0,23.2445,23.2445,23.1979,23.2153,27700.0
2010-12-17 12:50:00,39.87,39.94,39.86,39.94,75200.0,23.2095,23.2503,23.2037,23.2503,75200.0
2010-12-17 13:00:00,39.94,39.95,39.91,39.93,68500.0,23.2503,23.2561,23.2328,23.2445,68500.0
2010-12-17 13:10:00,39.94,39.94,39.92,39.93,31500.0,23.2503,23.2503,23.2386,23.2445,31500.0
2010-12-17 13:20:00,39.93,39.94,39.89,39.9,22000.0,23.2445,23.2503,23.2212,23.227,22000.0
2010-12-17 13:30:00,39.9,39.92,39.87,39.9,11300.0,23.227,23.2386,23.2095,23.227,11300.0
2010-12-17 13:40:00,39.9,39.95,39.9,39.95,38400.0,23.227,23.2561,23.227,23.2561,38400.0
2010-12-17 13:50:00,39.94,39.95,39.89,39.91,21500.0,23.2503,23.2561,23.2212,23.2328,21500.0
2010-12-17 14:00:00,39.91,39.93,39.91,39.91,27200.0,23.2328,23.2445,23.2328,23.2328,27200.0
2010-12-17 14:10:00,39.91,39.91,39.88,39.89,17300.0,23.2328,23.2328,23.2153,23.2212,17300.0
2010-12-17 14:20:00,39.89,39.9,39.85,39.85,19400.0,23.2212,23.227,23.1979,23.1979,19400.0
2010-12-17 14:30:00,39.86,39.86,39.77,39.8,26500.0,23.2037,23.2037,23.1513,23.1688,26500.0
2010-12-17 14:40:00,39.8,39.85,39.8,39.81,17100.0,23.1688,23.1979,23.1688,23.1746,17100.0
2010-12-17 14:50:00,39.81,39.82,39.78,39.79,28200.0,23.1746,23.1804,23.1571,23.163,28200.0
2010-12-17 15:00:00,39.79,39.83,39.75,39.77,58100.0,23.163,23.1862,23.1397,23.1513,58100.0
2010-12-17 15:10:00,39.78,39.87,39.74,39.87,43700.0,23.1571,23.2095,23.1338,23.2095,43700.0
2010-12-17 15:20:00,39.87,39.92,39.85,39.85,50100.0,23.2095,23.2386,23.1979,23.1979,50100.0
2010-12-17 15:30:00,39.85,39.86,39.77,39.79,40700.0,23.1979,23.2037,23.1513,23.163,40700.0
2010-12-17 15:40:00,39.8,39.84,39.75,39.77,52000.0,23.1688,23.1921,23.1397,23.1513,52000.0
2010-12-17 15:50:00,39.78,39.84,39.74,39.84,95700.0,23.1571,23.1921,23.1338,23.1921,95700.0
2010-12-20 09:30:00,40.0,40.0,39.75,39.85,61400.0,23.2852,23.2852,23.1397,23.1979,61400.0
2010-12-20 09:40:00,39.85,39.89,39.78,39.86,25800.0,23.1979,23.2212,23.1571,23.2037,25800.0
2010-12-20 09:50:00,39.87,39.92,39.69,39.71,39400.0,23.2095,23.2386,23.1047,23.1164,39400.0
2010-12-20 10:00:00,39.71,39.71,39.59,39.59,37000.0,23.1164,23.1164,23.0465,23.0465,37000.0
2010-12-20 10:10:00,39.59,39.59,39.38,39.57,76500.0,23.0465,23.0465,22.9243,23.0349,76500.0
2010-12-20 10:20:00,39.56,39.58,39.44,39.49,27700.0,23.0291,23.0407,22.9592,22.9883,27700.0
2010-12-20 10:30:00,39.49,39.51,39.43,39.45,27700.0,22.9883,23.0,22.9534,22.965,27700.0
2010-12-20 10:40:00,39.46,39.51,39.43,39.49,24600.0,22.9709,23.0,22.9534,22.9883,24600.0
2010-12-20 10:50:00,39.49,39.5,39.46,39.5,14100.0,22.9883,22.9941,22.9709,22.9941,14100.0
2010-12-20 11:00:00,39.49,39.54,39.48,39.5,43300.0,22.9883,23.0174,22.9825,22.9941,43300.0
2010-12-20 11:10:00,39.5,39.63,39.5,39.63,21600.0,22.9941,23.0698,22.9941,23.0698,21600.0
2010-12-20 11:20:00,39.63,39.66,39.61,39.63,21100.0,23.0698,23.0873,23.0582,23.0698,21100.0
2010-12-20 11:30:00,39.63,39.73,39.61,39.63,46600.0,23.0698,23.128,23.0582,23.0698,46600.0
2010-12-20 11:40:00,39.63,39.64,39.54,39.56,112300.0,23.0698,23.0756,23.0174,23.0291,112300.0
2010-12-20 11:50:00,39.56,39.6,39.5,39.5,21300.0,23.0291,23.0523,22.9941,22.9941,21300.0
2010-12-20 12:00:00,39.5,39.51,39.44,39.44,11900.0,22.9941,23.0,22.9592,22.9592,11900.0
2010-12-20 12:10:00,39.45,39.51,39.45,39.5,18400.0,22.965,23.0,22.965,22.9941,18400.0
2010-12-20 12:20:00,39.5,39.5,39.45,39.46,13500.0,22.9941,22.9941,22.965,22.9709,13500.0
2010-12-20 12:30:00,39.46,39.52,39.44,39.52,14600.0,22.9709,23.0058,22.9592,23.0058,14600.0
2010-12-20 12:40:00,39.51,39.62,39.49,39.58,50200.0,23.0,23.064,22.9883,23.0407,50200.0
2010-12-20 12:50:00,39.59,39.64,39.58,39.63,6500.0,23.0465,23.0756,23.0407,23.0698,6500.0
2010-12-20 13:00:00,39.64,39.67,39.64,39.66,13100.0,23.0756,23.0931,23.0756,23.0873,13100.0
2010-12-20 13:10:00,39.67,39.71,39.66,39.7,11200.0,23.0931,23.1164,23.0873,23.1106,11200.0
2010-12-20 13:20:00,39.69,39.7,39.67,39.68,5000.0,23.1047,23.1106,23.0931,23.0989,5000.0
2010-12-20 13:30:00,39.67,39.68,39.63,39.67,9500.0,23.0931,23.0989,23.0698,23.0931,9500.0
2010-12-20 13:40:00,39.67,39.7,39.65,39.66,6200.0,23.0931,23.1106,23.0815,23.0873,6200.0
2010-12-20 13:50:00,39.66,39.66,39.56,39.56,7700.0,23.0873,23.0873,23.0291,23.0291,7700.0
2010-12-20 14:00:00,39.57,39.78,39.56,39.76,25400.0,23.0349,23.1571,23.0291,23.1455,25400.0
2010-12-20 14:10:00,39.76,39.81,39.75,39.77,22100.0,23.1455,23.1746,23.1397,23.1513,22100.0
2010-12-20 14:20:00,39.77,39.79,39.76,39.76,23700.0,23.1513,23.163,23.1455,23.1455,23700.0
2010-12-20 14:30:00,39.77,39.79,39.75,39.75,15000.0,23.1513,23.163,23.1397,23.1397,15000.0
2010-12-20 14:40:00,39.74,39.75,39.72,39.74,8500.0,23.1338,23.1397,23.1222,23.1338,8500.0
2010-12-20 14:50:00,39.74,39.74,39.63,39.64,20600.0,23.1338,23.1338,23.0698,23.0756,20600.0
2010-12-20 15:00:00,39.64,39.66,39.54,39.6,45000.0,23.0756,23.0873,23.0174,23.0523,45000.0
2010-12-20 15:10:00,39.58,39.65,39.58,39.63,9600.0,23.0407,23.0815,23.0407,23.0698,9600.0
2010-12-20 15:20:00,39.62,39.64,39.58,39.58,14500.0,23.064,23.0756,23.0407,23.0407,14500.0
2010-12-20 15:30:00,39.59,39.72,39.58,39.68,25300.0,23.0465,23.1222,23.0407,23.0989,25300.0
2010-12-20 15:40:00,39.67,39.67,39.57,39.58,48500.0,23.0931,23.0931,23.0349,23.0407,48500.0
2010-12-20 15:50:00,39.58,39.66,39.58,39.62,80800.0,23.0407,23.0873,23.0407,23.064,80800.0
2010-12-21 09:30:00,39.79,39.87,39.7,39.77,34000.0,23.163,23.2095,23.1106,23.1513,34000.0
2010-12-21 09:40:00,39.77,39.85,39.7,39.7,24500.0,23.1513,23.1979,23.1106,23.1106,24500.0
2010-12-21 09:50:00,39.71,39.76,39.59,39.71,33700.0,23.1164,23.1455,23.0465,23.1164,33700.0
2010-12-21 10:00:00,39.72,39.76,39.67,39.71,34800.0,23.1222,23.1455,23.0931,23.1164,34800.0
2010-12-21 10:10:00,39.7,39.73,39.64,39.73,14900.0,23.1106,23.128,23.0756,23.128,14900.0
2010-12-21 10:20:00,39.74,39.78,39.73,39.77,16500.0,23.1338,23.1571,23.128,23.1513,16500.0
2010-12-21 10:30:00,39.77,39.79,39.74,39.77,14100.0,23.1513,23.163,23.1338,23.1513,14100.0
2010-12-21 10:40:00,39.78,39.78,39.72,39.76,11300.0,23.1571,23.1571,23.1222,23.1455,11300.0
2010-12-21 10:50:00,39.76,39.82,39.74,39.76,13900.0,23.1455,23.1804,23.1338,23.1455,13900.0
2010-12-21 11:00:00,39.77,39.77,39.69,39.7,13600.0,23.1513,23.1513,23.1047,23.1106,13600.0
2010-12-21 11:10:00,39.71,39.75,39.7,39.73,7600.0,23.1164,23.1397,23.1106,23.128,7600.0
2010-12-21 11:20:00,39.74,39.74,39.71,39.72,11800.0,23.1338,23.1338,23.1164,23.1222,11800.0
2010-12-21 11:30:00,39.72,39.72,39.66,39.66,26400.0,23.1222,23.1222,23.0873,23.0873,26400.0
2010-12-21 11:40:00,39.67,39.68,39.59,39.61,27200.0,23.0931,23.0989,23.0465,23.0582,27200.0
2010-12-21 11:50:00,39.62,39.67,39.61,39.61,38200.0,23.064,23.0931,23.0582,23.0582,38200.0
2010-12-21 12:00:00,39.62,39.65,39.61,39.65,13000.0,23.064,23.0815,23.0582,23.0815,13000.0
2010-12-21 12:10:00,39.65,39.71,39.65,39.71,9900.0,23.0815,23.1164,23.0815,23.1164,9900.0
2010-12-21 12:20:00,39.7,39.73,39.68,39.71,16200.0,23.1106,23.128,23.0989,23.1164,16200.0
2010-12-21 12:30:00,39.7,39.7,39.67,39.67,8400.0,23.1106,23.1106,23.0931,23.0931,8400.0
2010-12-21 12:40:00,39.67,39.71,39.66,39.7,12400.0,23.0931,23.1164,23.0873,23.1106,12400.0
2010-12-21 12:50:00,39.71,39.75,39.71,39.73,20100.0,23.1164,23.1397,23.1164,23.128,20100.0
2010-12-21 13:00:00,39.74,39.74,39.67,39.67,13400.0,23.1338,23.1338,23.0931,23.0931,13400.0
2010-12-21 13:10:00,39.67,39.67,39.63,39.66,13800.0,23.0931,23.0931,23.0698,23.0873,13800.0
2010-12-21 13:20:00,39.66,39.66,39.63,39.64,8800.0,23.0873,23.0873,23.0698,23.0756,8800.0
2010-12-21 13:30:00,39.63,39.65,39.62,39.62,6300.0,23.0698,23.0815,23.064,23.064,6300.0
2010-12-21 13:40:00,39.62,39.67,39.62,39.64,11600.0,23.064,23.0931,23.064,23.0756,11600.0
2010-12-21 13:50:00,39.65,39.7,39.65,39.69,6300.0,23.0815,23.1106,23.0815,23.1047,6300.0
2010-12-21 14:00:00,39.69,39.7,39.66,39.68,7900.0,23.1047,23.1106,23.0873,23.0989,7900.0
2010-12-21 14:10:00,39.68,39.69,39.66,39.68,9000.0,23.0989,23.1047,23.0873,23.0989,9000.0
2010-12-21 14:20:00,39.67,39.69,39.65,39.65,10000.0,23.0931,23.1047,23.0815,23.0815,10000.0
2010-12-21 14:30:00,39.65,39.66,39.63,39.63,9100.0,23.0815,23.0873,23.0698,23.0698,9100.0
2010-12-21 14:40:00,39.63,39.64,39.62,39.62,8700.0,23.0698,23.0756,23.064,23.064,8700.0
2010-12-21 14:50:00,39.63,39.63,39.6,39.61,11000.0,23.0698,23.0698,23.0523,23.0582,11000.0
2010-12-21 15:00:00,39.61,39.65,39.6,39.62,19300.0,23.0582,23.0815,23.0523,23.064,19300.0
2010-12-21 15:10:00,39.63,39.64,39.61,39.63,28900.0,23.0698,23.0756,23.0582,23.0698,28900.0
2010-12-21 15:20:00,39.62,39.65,39.62,39.65,27400.0,23.064,23.0815,23.064,23.0815,27400.0
2010-12-21 15:30:00,39.65,39.66,39.6,39.63,64300.0,23.0815,23.0873,23.0523,23.0698,64300.0
2010-12-21 15:40:00,39.63,39.64,39.58,39.61,53300.0,23.0698,23.0756,23.0407,23.0582,53300.0
2010-12-21 15:50:00,39.6,39.64,39.59,39.64,87400.0,23.0523,23.0756,23.0465,23.0756,87400.0
2010-12-22 09:30:00,39.6,39.64,39.35,39.53,41200.0,23.0523,23.0756,22.9068,23.0116,41200.0
2010-12-22 09:40:00,39.51,39.51,39.38,39.41,29300.0,23.0,23.0,22.9243,22.9417,29300.0
2010-12-22 09:50:00,39.39,39.48,39.33,39.48,23700.0,22.9301,22.9825,22.8952,22.9825,23700.0
2010-12-22 10:00:00,39.47,39.51,39.4,39.5,13300.0,22.9767,23.0,22.9359,22.9941,13300.0
2010-12-22 10:10:00,39.51,39.53,39.39,39.39,16300.0,23.0,23.0116,22.9301,22.9301,16300.0
2010-12-22 10:20:00,39.39,39.51,39.37,39.51,13400.0,22.9301,23.0,22.9185,23.0,13400.0
2010-12-22 10:30:00,39.49,39.53,39.47,39.52,17500.0,22.9883,23.0116,22.9767,23.0058,17500.0
2010-12-22 10:40:00,39.52,39.52,39.46,39.49,8600.0,23.0058,23.0058,22.9709,22.9883,8600.0
2010-12-22 10:50:00,39.5,39.53,39.46,39.53,8300.0,22.9941,23.0116,22.9709,23.0116,8300.0
2010-12-22 11:00:00,39.53,39.59,39.53,39.59,14100.0,23.0116,23.0465,23.0116,23.0465,14100.0
2010-12-22 11:10:00,39.59,39.59,39.53,39.56,21600.0,23.0465,23.0465,23.0116,23.0291,21600.0
2010-12-22 11:20:00,39.55,39.58,39.55,39.58,9200.0,23.0232,23.0407,23.0232,23.0407,9200.0
2010-12-22 11:30:00,39.58,39.66,39.57,39.66,35700.0,23.0407,23.0873,23.0349,23.0873,35700.0
2010-12-22 11:40:00,39.66,39.67,39.61,39.62,15800.0,23.0873,23.0931,23.0582,23.064,15800.0
2010-12-22 11:50:00,39.61,39.62,39.58,39.58,6200.0,23.0582,23.064,23.0407,23.0407,6200.0
2010-12-22 12:00:00,39.59,39.64,39.59,39.62,7300.0,23.0465,23.0756,23.0465,23.064,7300.0
2010-12-22 12:10:00,39.61,39.65,39.58,39.65,14100.0,23.0582,23.0815,23.0407,23.0815,14100.0
2010-12-22 12:20:00,39.65,39.66,39.62,39.64,18900.0,23.0815,23.0873,23.064,23.0756,18900.0
2010-12-22 12:30:00,39.64,39.65,39.59,39.59,13600.0,23.0756,23.0815,23.0465,23.0465,13600.0
2010-12-22 12:40:00,39.59,39.59,39.56,39.56,9100.0,23.0465,23.0465,23.0291,23.0291,9100.0
2010-12-22 12:50:00,39.57,39.6,39.54,39.6,10500.0,23.0349,23.0523,23.0174,23.0523,10500.0
2010-12-22 13:00:00,39.6,39.6,39.55,39.56,7800.0,23.0523,23.0523,23.0232,23.0291,7800.0
2010-12-22 13:10:00,39.55,39.56,39.52,39.53,5600.0,23.0232,23.0291,23.0058,23.0116,5600.0
2010-12-22 13:20:00,39.53,39.56,39.5,39.56,16600.0,23.0116,23.0291,22.9941,23.0291,16600.0
2010-12-22 13:30:00,39.55,39.61,39.55,39.58,27800.0,23.0232,23.0582,23.0232,23.0407,27800.0
2010-12-22 13:40:00,39.59,39.6,39.55,39.56,14200.0,23.0465,23.0523,23.0232,23.0291,14200.0
2010-12-22 13:50:00,39.55,39.58,39.55,39.58,7600.0,23.0232,23.0407,23.0232,23.0407,7600.0
2010-12-22 14:00:00,39.58,39.59,39.55,39.56,13000.0,23.0407,23.0465,23.0232,23.0291,13000.0
2010-12-22 14:10:00,39.56,39.59,39.56,39.57,7800.0,23.0291,23.0465,23.0291,23.0349,7800.0
2010-12-22 14:20:00,39.58,39.62,39.58,39.62,8200.0,23.0407,23.064,23.0407,23.064,8200.0
2010-12-22 14:30:00,39.63,39.64,39.6,39.63,12600.0,23.0698,23.0756,23.0523,23.0698,12600.0
2010-12-22 14:40:00,39.64,39.67,39.63,39.64,44300.0,23.0756,23.0931,23.0698,23.0756,44300.0
2010-12-22 14:50:00,39.64,39.64,39.6,39.6,27300.0,23.0756,23.0756,23.0523,23.0523,27300.0
2010-12-22 15:00:00,39.59,39.64,39.59,39.64,16500.0,23.0465,23.0756,23.0465,23.0756,16500.0
2010-12-22 15:10:00,39.64,39.64,39.61,39.61,16700.0,23.0756,23.0756,23.0582,23.0582,16700.0
2010-12-22 15:20:00,39.61,39.64,39.61,39.63,15400.0,23.0582,23.0756,23.0582,23.0698,15400.0
2010-12-22 15:30:00,39.62,39.64,39.6,39.63,18300.0,23.064,23.0756,23.0523,23.0698,18300.0
2010-12-22 15:40:00,39.63,39.66,39.62,39.64,149700.0,23.0698,23.0873,23.064,23.0756,149700.0
2010-12-22 15:50:00,39.65,39.69,39.62,39.66,126300.0,23.0815,23.1047,23.064,23.0873,126300.0
2010-12-23 09:30:00,39.55,39.65,39.44,39.58,26000.0,23.0232,23.0815,22.9592,23.0407,26000.0
2010-12-23 09:40:00,39.62,39.71,39.56,39.61,35900.0,23.064,23.1164,23.0291,23.0582,35900.0
2010-12-23 09:50:00,39.6,39.64,39.54,39.57,20600.0,23.0523,23.0756,23.0174,23.0349,20600.0
2010-12-23 10:00:00,39.56,39.62,39.51,39.51,15900.0,23.0291,23.064,23.0,23.0,15900.0
2010-12-23 10:10:00,39.51,39.56,39.48,39.52,30000.0,23.0,23.0291,22.9825,23.0058,30000.0
2010-12-23 10:20:00,39.52,39.62,39.49,39.58,38300.0,23.0058,23.064,22.9883,23.0407,38300.0
2010-12-23 10:30:00,39.6,39.63,39.53,39.53,14200.0,23.0523,23.0698,23.0116,23.0116,14200.0
2010-12-23 10:40:00,39.52,39.53,39.42,39.43,16400.0,23.0058,23.0116,22.9476,22.9534,16400.0
2010-12-23 10:50:00,39.43,39.48,39.43,39.48,8700.0,22.9534,22.9825,22.9534,22.9825,8700.0
2010-12-23 11:00:00,39.48,39.53,39.48,39.53,6400.0,22.9825,23.0116,22.9825,23.0116,6400.0
2010-12-23 11:10:00,39.54,39.63,39.54,39.61,12400.0,23.0174,23.0698,23.0174,23.0582,12400.0
2010-12-23 11:20:00,39.61,39.65,39.61,39.61,14300.0,23.0582,23.0815,23.0582,23.0582,14300.0
2010-12-23 11:30:00,39.62,39.62,39.56,39.56,9400.0,23.064,23.064,23.0291,23.0291,9400.0
2010-12-23 11:40:00,39.55,39.56,39.53,39.54,8400.0,23.0232,23.0291,23.0116,23.0174,8400.0
2010-12-23 11:50:00,39.53,39.54,39.5,39.51,9100.0,23.0116,23.0174,22.9941,23.0,9100.0
2010-12-23 12:00:00,39.51,39.54,39.51,39.53,6600.0,23.0,23.0174,23.0,23.0116,6600.0
2010-12-23 12:10:00,39.52,39.54,39.52,39.53,6300.0,23.0058,23.0174,23.0058,23.0116,6300.0
2010-12-23 12:20:00,39.53,39.54,39.48,39.52,13700.0,23.0116,23.0174,22.9825,23.0058,13700.0
2010-12-23 12:30:00,39.53,39.56,39.51,39.55,6700.0,23.0116,23.0291,23.0,23.0232,6700.0
2010-12-23 12:40:00,39.55,39.59,39.53,39.58,13400.0,23.0232,23.0465,23.0116,23.0407,13400.0
2010-12-23 12:50:00,39.59,39.65,39.58,39.6,28700.0,23.0465,23.0815,23.0407,23.0523,28700.0
2010-12-23 13:00:00,39.59,39.6,39.55,39.59,19600.0,23.0465,23.0523,23.0232,23.0465,19600.0
2010-12-23 13:10:00,39.59,39.6,39.58,39.58,3300.0,23.0465,23.0523,23.0407,23.0407,3300.0
2010-12-23 13:20:00,39.59,39.59,39.53,39.54,13000.0,23.0465,23.0465,23.0116,23.0174,13000.0
2010-12-23 13:30:00,39.54,39.57,39.53,39.57,5900.0,23.0174,23.0349,23.0116,23.0349,5900.0
2010-12-23 13:40:00,39.57,39.58,39.55,39.55,3900.0,23.0349,23.0407,23.0232,23.0232,3900.0
2010-12-23 13:50:00,39.55,39.56,39.53,39.54,2100.0,23.0232,23.0291,23.0116,23.0174,2100.0
2010-12-23 14:00:00,39.53,39.56,39.51,39.52,7700.0,23.0116,23.0291,23.0,23.0058,7700.0
2010-12-23 14:10:00,39.53,39.54,39.49,39.49,7800.0,23.0116,23.0174,22.9883,22.9883,7800.0
2010-12-23 14:20:00,39.49,39.49,39.44,39.48,9700.0,22.9883,22.9883,22.9592,22.9825,9700.0
2010-12-23 14:30:00,39.5,39.54,39.49,39.51,9100.0,22.9941,23.0174,22.9883,23.0,9100.0
2010-12-23 14:40:00,39.51,39.52,39.49,39.5,6800.0,23.0,23.0058,22.9883,22.9941,6800.0
2010-12-23 14:50:00,39.49,39.53,39.48,39.52,6200.0,22.9883,23.0116,22.9825,23.0058,6200.0
2010-12-23 15:00:00,39.52,39.54,39.49,39.52,11600.0,23.0058,23.0174,22.9883,23.0058,11600.0
2010-12-23 15:10:00,39.53,39.54,39.52,39.53,6500.0,23.0116,23.0174,23.0058,23.0116,6500.0
2010-12-23 15:20:00,39.52,39.57,39.52,39.56,8800.0,23.0058,23.0349,23.0058,23.0291,8800.0
2010-12-23 15:30:00,39.56,39.57,39.53,39.53,11000.0,23.0291,23.0349,23.0116,23.0116,11000.0
2010-12-23 15:40:00,39.53,39.57,39.51,39.55,24500.0,23.0116,23.0349,23.0,23.0232,24500.0
2010-12-23 15:50:00,39.55,39.61,39.53,39.57,87200.0,23.0232,23.0582,23.0116,23.0349,87200.0
2010-12-27 09:30:00,39.42,39.56,39.13,39.19,26400.0,22.9476,23.0291,22.7787,22.8137,26400.0
2010-12-27 09:40:00,39.17,39.27,39.08,39.2,26400.0,22.802,22.8602,22.7496,22.8195,26400.0
2010-12-27 09:50:00,39.2,39.2,39.1,39.2,16800.0,22.8195,22.8195,22.7613,22.8195,16800.0
2010-12-27 10:00:00,39.21,39.23,39.16,39.2,12800.0,22.8253,22.837,22.7962,22.8195,12800.0
2010-12-27 10:10:00,39.22,39.42,39.22,39.33,18200.0,22.8311,22.9476,22.8311,22.8952,18200.0
2010-12-27 10:20:00,39.32,39.41,39.31,39.4,11900.0,22.8894,22.9417,22.8835,22.9359,11900.0
2010-12-27 10:30:00,39.39,39.45,39.39,39.44,14700.0,22.9301,22.965,22.9301,22.9592,14700.0
2010-12-27 10:40:00,39.43,39.45,39.43,39.44,6400.0,22.9534,22.965,22.9534,22.9592,6400.0
2010-12-27 10:50:00,39.43,39.44,39.39,39.39,8200.0,22.9534,22.9592,22.9301,22.9301,8200.0
2010-12-27 11:00:00,39.4,39.5,39.4,39.5,8400.0,22.9359,22.9941,22.9359,22.9941,8400.0
2010-12-27 11:10:00,39.51,39.51,39.46,39.47,12500.0,23.0,23.0,22.9709,22.9767,12500.0
2010-12-27 11:20:00,39.46,39.52,39.41,39.41,18300.0,22.9709,23.0058,22.9417,22.9417,18300.0
2010-12-27 11:30:00,39.42,39.42,39.38,39.41,9100.0,22.9476,22.9476,22.9243,22.9417,9100.0
2010-12-27 11:40:00,39.42,39.44,39.41,39.42,3500.0,22.9476,22.9592,22.9417,22.9476,3500.0
2010-12-27 11:50:00,39.43,39.5,39.43,39.5,4000.0,22.9534,22.9941,22.9534,22.9941,4000.0
2010-12-27 12:00:00,39.51,39.63,39.5,39.63,19200.0,23.0,23.0698,22.9941,23.0698,19200.0
2010-12-27 12:10:00,39.63,39.64,39.6,39.63,18100.0,23.0698,23.0756,23.0523,23.0698,18100.0
2010-12-27 12:20:00,39.62,39.63,39.61,39.63,4300.0,23.064,23.0698,23.0582,23.0698,4300.0
2010-12-27 12:30:00,39.62,39.63,39.62,39.63,15800.0,23.064,23.0698,23.064,23.0698,15800.0
2010-12-27 12:40:00,39.62,39.63,39.62,39.62,1300.0,23.064,23.0698,23.064,23.064,1300.0
2010-12-27 12:50:00,39.62,39.63,39.62,39.63,13100.0,23.064,23.0698,23.064,23.0698,13100.0
2010-12-27 13:00:00,39.62,39.64,39.62,39.63,17500.0,23.064,23.0756,23.064,23.0698,17500.0
2010-12-27 13:10:00,39.63,39.69,39.62,39.67,32200.0,23.0698,23.1047,23.064,23.0931,32200.0
2010-12-27 13:20:00,39.68,39.87,39.67,39.85,28300.0,23.0989,23.2095,23.0931,23.1979,28300.0
2010-12-27 13:30:00,39.85,39.97,39.84,39.96,31500.0,23.1979,23.2677,23.1921,23.2619,31500.0
2010-12-27 13:40:00,39.95,39.95,39.89,39.89,17000.0,23.2561,23.2561,23.2212,23.2212,17000.0
2010-12-27 13:50:00,39.9,39.91,39.89,39.9,8300.0,23.227,23.2328,23.2212,23.227,8300.0
2010-12-27 14:00:00,39.9,39.92,39.89,39.91,4600.0,23.227,23.2386,23.2212,23.2328,4600.0
2010-12-27 14:10:00,39.91,39.91,39.85,39.88,10100.0,23.2328,23.2328,23.1979,23.2153,10100.0
2010-12-27 14:20:00,39.86,39.88,39.85,39.85,7100.0,23.2037,23.2153,23.1979,23.1979,7100.0
2010-12-27 14:30:00,39.85,39.86,39.79,39.8,13400.0,23.1979,23.2037,23.163,23.1688,13400.0
2010-12-27 14:40:00,39.8,39.81,39.79,39.8,6500.0,23.1688,23.1746,23.163,23.1688,6500.0
2010-12-27 14:50:00,39.8,39.8,39.78,39.8,8900.0,23.1688,23.1688,23.1571,23.1688,8900.0
2010-12-27 15:00:00,39.79,39.85,39.79,39.85,13400.0,23.163,23.1979,23.163,23.1979,13400.0
2010-12-27 15:10:00,39.84,39.85,39.81,39.82,8700.0,23.1921,23.1979,23.1746,23.1804,8700.0
2010-12-27 15:20:00,39.83,39.84,39.81,39.83,16100.0,23.1862,23.1921,23.1746,23.1862,16100.0
2010-12-27 15:30:00,39.83,39.83,39.73,39.73,33300.0,23.1862,23.1862,23.128,23.128,33300.0
2010-12-27 15:40:00,39.73,39.76,39.73,39.75,46600.0,23.128,23.1455,23.128,23.1397,46600.0
2010-12-27 15:50:00,39.74,39.76,39.72,39.73,49600.0,23.1338,23.1455,23.1222,23.128,49600.0
2010-12-28 09:30:00,39.72,39.84,39.51,39.51,38500.0,23.1222,23.1921,23.0,23.0,38500.0
2010-12-28 09:40:00,39.5,39.58,39.44,39.55,22200.0,22.9941,23.0407,22.9592,23.0232,22200.0
2010-12-28 09:50:00,39.57,39.59,39.5,39.52,17500.0,23.0349,23.0465,22.9941,23.0058,17500.0
2010-12-28 10:00:00,39.52,39.62,39.47,39.55,25800.0,23.0058,23.064,22.9767,23.0232,25800.0
2010-12-28 10:10:00,39.54,39.61,39.53,39.54,11200.0,23.0174,23.0582,23.0116,23.0174,11200.0
2010-12-28 10:20:00,39.54,39.58,39.53,39.58,9000.0,23.0174,23.0407,23.0116,23.0407,9000.0
2010-12-28 10:30:00,39.56,39.58,39.5,39.56,11900.0,23.0291,23.0407,22.9941,23.0291,11900.0
2010-12-28 10:40:00,39.56,39.57,39.46,39.46,9000.0,23.0291,23.0349,22.9709,22.9709,9000.0
2010-12-28 10:50:00,39.46,39.48,39.43,39.44,18400.0,22.9709,22.9825,22.9534,22.9592,18400.0
2010-12-28 11:00:00,39.44,39.49,39.42,39.47,14600.0,22.9592,22.9883,22.9476,22.9767,14600.0
2010-12-28 11:10:00,39.49,39.55,39.49,39.53,15900.0,22.9883,23.0232,22.9883,23.0116,15900.0
2010-12-28 11:20:00,39.53,39.54,39.46,39.46,9700.0,23.0116,23.0174,22.9709,22.9709,9700.0
2010-12-28 11:30:00,39.46,39.46,39.42,39.45,7500.0,22.9709,22.9709,22.9476,22.965,7500.0
2010-12-28 11:40:00,39.46,39.49,39.43,39.43,8000.0,22.9709,22.9883,22.9534,22.9534,8000.0
2010-12-28 11:50:00,39.43,39.43,39.34,39.34,6900.0,22.9534,22.9534,22.901,22.901,6900.0
2010-12-28 12:00:00,39.34,39.36,39.15,39.16,72600.0,22.901,22.9126,22.7904,22.7962,72600.0
2010-12-28 12:10:00,39.16,39.2,39.15,39.17,28000.0,22.7962,22.8195,22.7904,22.802,28000.0
2010-12-28 12:20:00,39.17,39.38,39.16,39.36,40500.0,22.802,22.9243,22.7962,22.9126,40500.0
2010-12-28 12:30:00,39.37,39.43,39.37,39.4,22800.0,22.9185,22.9534,22.9185,22.9359,22800.0
2010-12-28 12:40:00,39.41,39.41,39.39,39.4,6900.0,22.9417,22.9417,22.9301,22.9359,6900.0
2010-12-28 12:50:00,39.4,39.44,39.4,39.44,3900.0,22.9359,22.9592,22.9359,22.9592,3900.0
2010-12-28 13:00:00,39.44,39.48,39.44,39.48,4000.0,22.9592,22.9825,22.9592,22.9825,4000.0
2010-12-28 13:10:00,39.48,39.48,39.45,39.46,4700.0,22.9825,22.9825,22.965,22.9709,4700.0
2010-12-28 13:20:00,39.46,39.48,39.46,39.46,3800.0,22.9709,22.9825,22.9709,22.9709,3800.0
2010-12-28 13:30:00,39.47,39.48,39.46,39.48,3400.0,22.9767,22.9825,22.9709,22.9825,3400.0
2010-12-28 13:40:00,39.49,39.52,39.48,39.52,8200.0,22.9883,23.0058,22.9825,23.0058,8200.0
2010-12-28 13:50:00,39.53,39.56,39.53,39.56,7400.0,23.0116,23.0291,23.0116,23.0291,7400.0
2010-12-28 14:00:00,39.56,39.56,39.5,39.52,8300.0,23.0291,23.0291,22.9941,23.0058,8300.0
2010-12-28 14:10:00,39.52,39.53,39.5,39.52,8500.0,23.0058,23.0116,22.9941,23.0058,8500.0
2010-12-28 14:20:00,39.52,39.53,39.51,39.52,4300.0,23.0058,23.0116,23.0,23.0058,4300.0
2010-12-28 14:30:00,39.52,39.53,39.52,39.53,3000.0,23.0058,23.0116,23.0058,23.0116,3000.0
2010-12-28 14:40:00,39.53,39.56,39.53,39.56,4600.0,23.0116,23.0291,23.0116,23.0291,4600.0
2010-12-28 14:50:00,39.56,39.59,39.55,39.57,8200.0,23.0291,23.0465,23.0232,23.0349,8200.0
2010-12-28 15:00:00,39.57,39.6,39.57,39.6,8500.0,23.0349,23.0523,23.0349,23.0523,8500.0
2010-12-28 15:10:00,39.6,39.62,39.59,39.62,9100.0,23.0523,23.064,23.0465,23.064,9100.0
2010-12-28 15:20:00,39.61,39.62,39.61,39.62,8600.0,23.0582,23.064,23.0582,23.064,8600.0
2010-12-28 15:30:00,39.62,39.64,39.62,39.64,14900.0,23.064,23.0756,23.064,23.0756,14900.0
2010-12-28 15:40:00,39.64,39.66,39.62,39.66,36800.0,23.0756,23.0873,23.064,23.0873,36800.0
2010-12-28 15:50:00,39.65,39.67,39.63,39.63,90600.0,23.0815,23.0931,23.0698,23.0698,90600.0
2010-12-29 09:30:00,39.74,39.77,39.41,39.44,21300.0,23.1338,23.1513,22.9417,22.9592,21300.0
2010-12-29 09:40:00,39.43,39.48,39.33,39.43,19900.0,22.9534,22.9825,22.8952,22.9534,19900.0
2010-12-29 09:50:00,39.43,39.43,39.35,39.41,11800.0,22.9534,22.9534,22.9068,22.9417,11800.0
2010-12-29 10:00:00,39.42,39.43,39.33,39.33,11600.0,22.9476,22.9534,22.8952,22.8952,11600.0
2010-12-29 10:10:00,39.36,39.37,39.29,39.3,40300.0,22.9126,22.9185,22.8719,22.8777,40300.0
2010-12-29 10:20:00,39.3,39.35,39.27,39.35,23700.0,22.8777,22.9068,22.8602,22.9068,23700.0
2010-12-29 10:30:00,39.35,39.35,39.29,39.29,26700.0,22.9068,22.9068,22.8719,22.8719,26700.0
2010-12-29 10:40:00,39.3,39.39,39.29,39.39,21600.0,22.8777,22.9301,22.8719,22.9301,21600.0
2010-12-29 10:50:00,39.38,39.63,39.33,39.35,12600.0,22.9243,23.0698,22.8952,22.9068,12600.0
2010-12-29 11:00:00,39.35,39.37,39.34,39.35,10300.0,22.9068,22.9185,22.901,22.9068,10300.0
2010-12-29 11:10:00,39.34,39.35,39.21,39.22,24500.0,22.901,22.9068,22.8253,22.8311,24500.0
2010-12-29 11:20:00,39.22,39.23,39.18,39.23,16100.0,22.8311,22.837,22.8079,22.837,16100.0
2010-12-29 11:30:00,39.23,39.28,39.22,39.27,6800.0,22.837,22.8661,22.8311,22.8602,6800.0
2010-12-29 11:40:00,39.26,39.27,39.23,39.25,7900.0,22.8544,22.8602,22.837,22.8486,7900.0
2010-12-29 11:50:00,39.25,39.3,39.24,39.28,14100.0,22.8486,22.8777,22.8428,22.8661,14100.0
2010-12-29 12:00:00,39.29,39.35,39.29,39.35,7300.0,22.8719,22.9068,22.8719,22.9068,7300.0
2010-12-29 12:10:00,39.34,39.36,39.31,39.31,13700.0,22.901,22.9126,22.8835,22.8835,13700.0
2010-12-29 12:20:00,39.33,39.33,39.32,39.33,2900.0,22.8952,22.8952,22.8894,22.8952,2900.0
2010-12-29 12:30:00,39.34,39.42,39.33,39.41,9000.0,22.901,22.9476,22.8952,22.9417,9000.0
2010-12-29 12:40:00,39.42,39.45,39.39,39.44,21400.0,22.9476,22.965,22.9301,22.9592,21400.0
2010-12-29 12:50:00,39.44,39.46,39.44,39.46,5300.0,22.9592,22.9709,22.9592,22.9709,5300.0
2010-12-29 13:00:00,39.46,39.48,39.44,39.46,11300.0,22.9709,22.9825,22.9592,22.9709,11300.0
2010-12-29 13:10:00,39.45,39.46,39.42,39.46,8100.0,22.965,22.9709,22.9476,22.9709,8100.0
2010-12-29 13:20:00,39.44,39.47,39.44,39.47,2300.0,22.9592,22.9767,22.9592,22.9767,2300.0
2010-12-29 13:30:00,39.47,39.47,39.45,39.45,5400.0,22.9767,22.9767,22.965,22.965,5400.0
2010-12-29 13:40:00,39.45,39.47,39.45,39.47,8200.0,22.965,22.9767,22.965,22.9767,8200.0
2010-12-29 13:50:00,39.47,39.48,39.4,39.41,11000.0,22.9767,22.9825,22.9359,22.9417,11000.0
2010-12-29 14:00:00,39.42,39.44,39.41,39.42,7800.0,22.9476,22.9592,22.9417,22.9476,7800.0
2010-12-29 14:10:00,39.42,39.43,39.39,39.4,11900.0,22.9476,22.9534,22.9301,22.9359,11900.0
2010-12-29 14:20:00,39.4,39.43,39.39,39.41,6100.0,22.9359,22.9534,22.9301,22.9417,6100.0
2010-12-29 14:30:00,39.42,39.42,39.39,39.4,7800.0,22.9476,22.9476,22.9301,22.9359,7800.0
2010-12-29 14:40:00,39.4,39.42,39.4,39.41,7600.0,22.9359,22.9476,22.9359,22.9417,7600.0
2010-12-29 14:50:00,39.41,39.42,39.4,39.42,10000.0,22.9417,22.9476,22.9359,22.9476,10000.0
2010-12-29 15:00:00,39.42,39.46,39.41,39.46,14200.0,22.9476,22.9709,22.9417,22.9709,14200.0
2010-12-29 15:10:00,39.46,39.47,39.45,39.46,8600.0,22.9709,22.9767,22.965,22.9709,8600.0
2010-12-29 15:20:00,39.46,39.53,39.46,39.5,38000.0,22.9709,23.0116,22.9709,22.9941,38000.0
2010-12-29 15:30:00,39.49,39.52,39.49,39.51,20000.0,22.9883,23.0058,22.9883,23.0,20000.0
2010-12-29 15:40:00,39.5,39.5,39.42,39.43,34100.0,22.9941,22.9941,22.9476,22.9534,34100.0
2010-12-29 15:50:00,39.43,39.5,39.43,39.49,87500.0,22.9534,22.9941,22.9534,22.9883,87500.0
2010-12-30 09:30:00,39.5,39.5,39.35,39.37,23700.0,22.9941,22.9941,22.9068,22.9185,23700.0
2010-12-30 09:40:00,39.37,39.48,39.37,39.41,25700.0,22.9185,22.9825,22.9185,22.9417,25700.0
2010-12-30 09:50:00,39.41,39.41,39.27,39.34,19700.0,22.9417,22.9417,22.8602,22.901,19700.0
2010-12-30 10:00:00,39.36,39.37,39.27,39.29,11500.0,22.9126,22.9185,22.8602,22.8719,11500.0
2010-12-30 10:10:00,39.29,39.29,39.22,39.28,67300.0,22.8719,22.8719,22.8311,22.8661,67300.0
2010-12-30 10:20:00,39.28,39.28,39.18,39.21,18500.0,22.8661,22.8661,22.8079,22.8253,18500.0
2010-12-30 10:30:00,39.21,39.27,39.2,39.22,15700.0,22.8253,22.8602,22.8195,22.8311,15700.0
2010-12-30 10:40:00,39.22,39.22,39.16,39.17,22800.0,22.8311,22.8311,22.7962,22.802,22800.0
2010-12-30 10:50:00,39.17,39.23,39.16,39.2,15600.0,22.802,22.837,22.7962,22.8195,15600.0
2010-12-30 11:00:00,39.21,39.24,39.2,39.21,15100.0,22.8253,22.8428,22.8195,22.8253,15100.0
2010-12-30 11:10:00,39.21,39.21,39.15,39.19,17900.0,22.8253,22.8253,22.7904,22.8137,17900.0
2010-12-30 11:20:00,39.2,39.21,39.15,39.16,21000.0,22.8195,22.8253,22.7904,22.7962,21000.0
2010-12-30 11:30:00,39.16,39.16,39.06,39.07,30000.0,22.7962,22.7962,22.738,22.7438,30000.0
2010-12-30 11:40:00,39.07,39.08,39.04,39.05,24200.0,22.7438,22.7496,22.7264,22.7322,24200.0
2010-12-30 11:50:00,39.05,39.06,39.02,39.04,14600.0,22.7322,22.738,22.7147,22.7264,14600.0
2010-12-30 12:00:00,39.05,39.1,39.04,39.09,17900.0,22.7322,22.7613,22.7264,22.7555,17900.0
2010-12-30 12:10:00,39.09,39.13,39.07,39.13,26200.0,22.7555,22.7787,22.7438,22.7787,26200.0
2010-12-30 12:20:00,39.13,39.14,39.11,39.11,14900.0,22.7787,22.7846,22.7671,22.7671,14900.0
2010-12-30 12:30:00,39.11,39.12,39.08,39.11,18600.0,22.7671,22.7729,22.7496,22.7671,18600.0
2010-12-30 12:40:00,39.12,39.17,39.11,39.16,17400.0,22.7729,22.802,22.7671,22.7962,17400.0
2010-12-30 12:50:00,39.15,39.2,39.13,39.19,12300.0,22.7904,22.8195,22.7787,22.8137,12300.0
2010-12-30 13:00:00,39.19,39.21,39.17,39.17,9200.0,22.8137,22.8253,22.802,22.802,9200.0
2010-12-30 13:10:00,39.17,39.21,39.17,39.19,11800.0,22.802,22.8253,22.802,22.8137,11800.0
2010-12-30 13:20:00,39.2,39.23,39.19,39.22,9200.0,22.8195,22.837,22.8137,22.8311,9200.0
2010-12-30 13:30:00,39.23,39.23,39.19,39.21,15100.0,22.837,22.837,22.8137,22.8253,15100.0
2010-12-30 13:40:00,39.21,39.22,39.2,39.21,8100.0,22.8253,22.8311,22.8195,22.8253,8100.0
2010-12-30 13:50:00,39.2,39.21,39.19,39.21,11500.0,22.8195,22.8253,22.8137,22.8253,11500.0
2010-12-30 14:00:00,39.2,39.21,39.2,39.2,8000.0,22.8195,22.8253,22.8195,22.8195,8000.0
2010-12-30 14:10:00,39.2,39.2,39.18,39.18,13300.0,22.8195,22.8195,22.8079,22.8079,13300.0
2010-12-30 14:20:00,39.18,39.19,39.17,39.18,9800.0,22.8079,22.8137,22.802,22.8079,9800.0
2010-12-30 14:30:00,39.18,39.21,39.17,39.19,13900.0,22.8079,22.8253,22.802,22.8137,13900.0
2010-12-30 14:40:00,39.19,39.2,39.16,39.18,8000.0,22.8137,22.8195,22.7962,22.8079,8000.0
2010-12-30 14:50:00,39.18,39.2,39.18,39.2,23100.0,22.8079,22.8195,22.8079,22.8195,23100.0
2010-12-30 15:00:00,39.19,39.2,39.19,39.2,11600.0,22.8137,22.8195,22.8137,22.8195,11600.0
2010-12-30 15:10:00,39.2,39.22,39.16,39.19,70400.0,22.8195,22.8311,22.7962,22.8137,70400.0
2010-12-30 15:20:00,39.2,39.23,39.2,39.22,41100.0,22.8195,22.837,22.8195,22.8311,41100.0
2010-12-30 15:30:00,39.22,39.23,39.18,39.21,47900.0,22.8311,22.837,22.8079,22.8253,47900.0
2010-12-30 15:40:00,39.21,39.21,39.16,39.21,49500.0,22.8253,22.8253,22.7962,22.8253,49500.0
2010-12-30 15:50:00,39.2,39.22,39.18,39.19,72200.0,22.8195,22.8311,22.8079,22.8137,72200.0
2010-12-31 09:30:00,39.14,39.19,38.91,38.93,29600.0,22.7846,22.8137,22.6507,22.6623,29600.0
2010-12-31 09:40:00,38.92,38.93,38.67,38.73,75600.0,22.6565,22.6623,22.511,22.5459,75600.0
2010-12-31 09:50:00,38.74,38.88,38.73,38.86,42000.0,22.5517,22.6332,22.5459,22.6216,42000.0
2010-12-31 10:00:00,38.86,38.87,38.75,38.76,19200.0,22.6216,22.6274,22.5575,22.5634,19200.0
2010-12-31 10:10:00,38.77,38.77,38.68,38.71,30100.0,22.5692,22.5692,22.5168,22.5343,30100.0
2010-12-31 10:20:00,38.69,38.71,38.61,38.64,29400.0,22.5226,22.5343,22.476,22.4935,29400.0
2010-12-31 10:30:00,38.64,38.64,38.58,38.6,39200.0,22.4935,22.4935,22.4586,22.4702,39200.0
2010-12-31 10:40:00,38.6,38.67,38.58,38.67,33700.0,22.4702,22.511,22.4586,22.511,33700.0
2010-12-31 10:50:00,38.67,38.69,38.65,38.67,16200.0,22.511,22.5226,22.4993,22.511,16200.0
2010-12-31 11:00:00,38.67,38.7,38.63,38.64,21000.0,22.511,22.5284,22.4877,22.4935,21000.0
2010-12-31 11:10:00,38.64,38.64,38.58,38.6,27800.0,22.4935,22.4935,22.4586,22.4702,27800.0
2010-12-31 11:20:00,38.6,38.62,38.58,38.59,15500.0,22.4702,22.4819,22.4586,22.4644,15500.0
2010-12-31 11:30:00,38.59,38.59,38.51,38.52,31700.0,22.4644,22.4644,22.4178,22.4236,31700.0
2010-12-31 11:40:00,38.52,38.52,38.46,38.47,23800.0,22.4236,22.4236,22.3887,22.3945,23800.0
2010-12-31 11:50:00,38.47,38.48,38.43,38.45,16900.0,22.3945,22.4004,22.3713,22.3829,16900.0
2010-12-31 12:00:00,38.45,38.55,38.43,38.55,27800.0,22.3829,22.4411,22.3713,22.4411,27800.0
2010-12-31 12:10:00,38.54,38.56,38.53,38.56,21700.0,22.4353,22.4469,22.4295,22.4469,21700.0
2010-12-31 12:20:00,38.55,38.56,38.54,38.55,16400.0,22.4411,22.4469,22.4353,22.4411,16400.0
2010-12-31 12:30:00,38.55,38.63,38.54,38.63,40600.0,22.4411,22.4877,22.4353,22.4877,40600.0
2010-12-31 12:40:00,38.62,38.63,38.58,38.58,55000.0,22.4819,22.4877,22.4586,22.4586,55000.0
2010-12-31 12:50:00,38.58,38.59,38.55,38.57,14700.0,22.4586,22.4644,22.4411,22.4528,14700.0
2010-12-31 13:00:00,38.57,38.58,38.55,38.56,10800.0,22.4528,22.4586,22.4411,22.4469,10800.0
2010-12-31 13:10:00,38.55,38.57,38.54,38.57,14400.0,22.4411,22.4528,22.4353,22.4528,14400.0
2010-12-31 13:20:00,38.56,38.63,38.56,38.63,52100.0,22.4469,22.4877,22.4469,22.4877,52100.0
2010-12-31 13:30:00,38.63,38.68,38.63,38.67,16800.0,22.4877,22.5168,22.4877,22.511,16800.0
2010-12-31 13:40:00,38.68,38.69,38.64,38.64,14700.0,22.5168,22.5226,22.4935,22.4935,14700.0
2010-12-31 13:50:00,38.65,38.65,38.62,38.64,13400.0,22.4993,22.4993,22.4819,22.4935,13400.0
2010-12-31 14:00:00,38.63,38.63,38.55,38.55,48300.0,22.4877,22.4877,22.4411,22.4411,48300.0
2010-12-31 14:10:00,38.55,38.55,38.52,38.52,12300.0,22.4411,22.4411,22.4236,22.4236,12300.0
2010-12-31 14:20:00,38.53,38.55,38.52,38.55,35600.0,22.4295,22.4411,22.4236,22.4411,35600.0
2010-12-31 14:30:00,38.55,38.56,38.54,38.56,19200.0,22.4411,22.4469,22.4353,22.4469,19200.0
2010-12-31 14:40:00,38.56,38.57,38.55,38.56,48100.0,22.4469,22.4528,22.4411,22.4469,48100.0
2010-12-31 14:50:00,38.57,38.57,38.51,38.53,21500.0,22.4528,22.4528,22.4178,22.4295,21500.0
2010-12-31 15:00:00,38.53,38.54,38.52,38.53,26200.0,22.4295,22.4353,22.4236,22.4295,26200.0
2010-12-31 15:10:00,38.53,38.59,38.53,38.58,42500.0,22.4295,22.4644,22.4295,22.4586,42500.0
2010-12-31 15:20:00,38.58,38.62,38.58,38.62,44200.0,22.4586,22.4819,22.4586,22.4819,44200.0
2010-12-31 15:30:00,38.62,38.7,38.61,38.69,62900.0,22.4819,22.5284,22.476,22.5226,62900.0
2010-12-31 15:40:00,38.7,38.75,38.66,38.66,121300.0,22.5284,22.5575,22.5051,22.5051,121300.0
2010-12-31 15:50:00,38.65,38.69,38.61,38.65,158200.0,22.4993,22.5226,22.476,22.4993,158200.0
2011-01-03 09:30:00,38.49,38.6,38.06,38.22,204200.0,22.4062,22.4702,22.1559,22.249,204200.0
2011-01-03 09:40:00,38.22,38.49,38.22,38.48,121500.0,22.249,22.4062,22.249,22.4004,121500.0
2011-01-03 09:50:00,38.47,38.59,38.46,38.54,55300.0,22.3945,22.4644,22.3887,22.4353,55300.0
2011-01-03 10:00:00,38.54,38.7,38.46,38.7,77700.0,22.4353,22.5284,22.3887,22.5284,77700.0
2011-01-03 10:10:00,38.7,38.96,38.69,38.95,67800.0,22.5284,22.6798,22.5226,22.674,67800.0
2011-01-03 10:20:00,38.96,39.06,38.94,39.05,71900.0,22.6798,22.738,22.6681,22.7322,71900.0
2011-01-03 10:30:00,39.04,39.1,39.04,39.09,55400.0,22.7264,22.7613,22.7264,22.7555,55400.0
2011-01-03 10:40:00,39.08,39.26,39.07,39.26,60300.0,22.7496,22.8544,22.7438,22.8544,60300.0
2011-01-03 10:50:00,39.26,39.37,39.24,39.33,52000.0,22.8544,22.9185,22.8428,22.8952,52000.0
2011-01-03 11:00:00,39.33,39.4,39.3,39.37,45700.0,22.8952,22.9359,22.8777,22.9185,45700.0
2011-01-03 11:10:00,39.38,39.39,39.3,39.3,48600.0,22.9243,22.9301,22.8777,22.8777,48600.0
2011-01-03 11:20:00,39.31,39.38,39.29,39.35,20800.0,22.8835,22.9243,22.8719,22.9068,20800.0
2011-01-03 11:30:00,39.34,39.37,39.28,39.35,32600.0,22.901,22.9185,22.8661,22.9068,32600.0
2011-01-03 11:40:00,39.35,39.36,39.31,39.32,19800.0,22.9068,22.9126,22.8835,22.8894,19800.0
2011-01-03 11:50:00,39.32,39.35,39.3,39.32,11600.0,22.8894,22.9068,22.8777,22.8894,11600.0
2011-01-03 12:00:00,39.32,39.35,39.31,39.33,17800.0,22.8894,22.9068,22.8835,22.8952,17800.0
2011-01-03 12:10:00,39.33,39.33,39.3,39.3,9800.0,22.8952,22.8952,22.8777,22.8777,9800.0
2011-01-03 12:20:00,39.32,39.32,39.17,39.17,25900.0,22.8894,22.8894,22.802,22.802,25900.0
2011-01-03 12:30:00,39.18,39.23,39.17,39.22,26300.0,22.8079,22.837,22.802,22.8311,26300.0
2011-01-03 12:40:00,39.21,39.26,39.2,39.2,14900.0,22.8253,22.8544,22.8195,22.8195,14900.0
2011-01-03 12:50:00,39.2,39.2,39.13,39.14,19700.0,22.8195,22.8195,22.7787,22.7846,19700.0
2011-01-03 13:00:00,39.13,39.14,39.07,39.07,31200.0,22.7787,22.7846,22.7438,22.7438,31200.0
2011-01-03 13:10:00,39.08,39.11,39.08,39.1,24100.0,22.7496,22.7671,22.7496,22.7613,24100.0
2011-01-03 13:20:00,39.11,39.11,39.04,39.08,21400.0,22.7671,22.7671,22.7264,22.7496,21400.0
2011-01-03 13:30:00,39.07,39.09,39.03,39.06,21200.0,22.7438,22.7555,22.7205,22.738,21200.0
2011-01-03 13:40:00,39.06,39.06,38.99,38.99,19100.0,22.738,22.738,22.6973,22.6973,19100.0
2011-01-03 13:50:00,38.99,39.0,38.96,38.97,17700.0,22.6973,22.7031,22.6798,22.6856,17700.0
2011-01-03 14:00:00,38.97,39.03,38.97,38.97,28600.0,22.6856,22.7205,22.6856,22.6856,28600.0
2011-01-03 14:10:00,38.97,38.98,38.94,38.95,15100.0,22.6856,22.6914,22.6681,22.674,15100.0
2011-01-03 14:20:00,38.96,38.98,38.9,38.9,29600.0,22.6798,22.6914,22.6449,22.6449,29600.0
2011-01-03 14:30:00,38.9,38.92,38.86,38.88,44500.0,22.6449,22.6565,22.6216,22.6332,44500.0
2011-01-03 14:40:00,38.87,38.9,38.84,38.87,51900.0,22.6274,22.6449,22.6099,22.6274,51900.0
2011-01-03 14:50:00,38.87,38.9,38.84,38.89,22500.0,22.6274,22.6449,22.6099,22.639,22500.0
2011-01-03 15:00:00,38.9,38.91,38.79,38.81,54800.0,22.6449,22.6507,22.5808,22.5925,54800.0
2011-01-03 15:10:00,38.81,38.82,38.71,38.74,46300.0,22.5925,22.5983,22.5343,22.5517,46300.0
2011-01-03 15:20:00,38.74,38.74,38.66,38.68,65200.0,22.5517,22.5517,22.5051,22.5168,65200.0
2011-01-03 15:30:00,38.68,38.74,38.68,38.69,66500.0,22.5168,22.5517,22.5168,22.5226,66500.0
2011-01-03 15:40:00,38.69,38.74,38.68,38.73,64300.0,22.5226,22.5517,22.5168,22.5459,64300.0
2011-01-03 15:50:00,38.72,38.8,38.71,38.75,189300.0,22.5401,22.5866,22.5343,22.5575,189300.0
2011-01-04 09:30:00,38.7,39.0,38.7,38.89,41700.0,22.5284,22.7031,22.5284,22.639,41700.0
2011-01-04 09:40:00,38.89,38.94,38.74,38.77,28400.0,22.639,22.6681,22.5517,22.5692,28400.0
2011-01-04 09:50:00,38.76,38.9,38.75,38.88,26500.0,22.5634,22.6449,22.5575,22.6332,26500.0
2011-01-04 10:00:00,38.89,38.93,38.83,38.85,19800.0,22.639,22.6623,22.6041,22.6158,19800.0
2011-01-04 10:10:00,38.86,38.88,38.72,38.77,29200.0,22.6216,22.6332,22.5401,22.5692,29200.0
2011-01-04 10:20:00,38.78,38.85,38.72,38.72,16000.0,22.575,22.6158,22.5401,22.5401,16000.0
2011-01-04 10:30:00,38.76,38.8,38.73,38.76,9700.0,22.5634,22.5866,22.5459,22.5634,9700.0
2011-01-04 10:40:00,38.75,38.75,38.7,38.71,16700.0,22.5575,22.5575,22.5284,22.5343,16700.0
2011-01-04 10:50:00,38.71,38.71,38.58,38.61,17300.0,22.5343,22.5343,22.4586,22.476,17300.0
2011-01-04 11:00:00,38.61,38.65,38.57,38.58,14500.0,22.476,22.4993,22.4528,22.4586,14500.0
2011-01-04 11:10:00,38.58,38.71,38.54,38.7,19600.0,22.4586,22.5343,22.4353,22.5284,19600.0
2011-01-04 11:20:00,38.7,38.73,38.58,38.58,15900.0,22.5284,22.5459,22.4586,22.4586,15900.0
2011-01-04 11:30:00,38.58,38.59,38.5,38.5,25000.0,22.4586,22.4644,22.412,22.412,25000.0
2011-01-04 11:40:00,38.5,38.5,38.37,38.37,35700.0,22.412,22.412,22.3363,22.3363,35700.0
2011-01-04 11:50:00,38.37,38.45,38.37,38.4,30500.0,22.3363,22.3829,22.3363,22.3538,30500.0
2011-01-04 12:00:00,38.39,38.42,38.32,38.32,25200.0,22.348,22.3654,22.3072,22.3072,25200.0
2011-01-04 12:10:00,38.32,38.34,38.3,38.34,28200.0,22.3072,22.3189,22.2956,22.3189,28200.0
2011-01-04 12:20:00,38.34,38.36,38.3,38.33,24200.0,22.3189,22.3305,22.2956,22.313,24200.0
2011-01-04 12:30:00,38.33,38.35,38.31,38.32,17900.0,22.313,22.3247,22.3014,22.3072,17900.0
2011-01-04 12:40:00,38.31,38.31,38.26,38.29,28300.0,22.3014,22.3014,22.2723,22.2898,28300.0
2011-01-04 12:50:00,38.3,38.39,38.3,38.39,12500.0,22.2956,22.348,22.2956,22.348,12500.0
2011-01-04 13:00:00,38.39,38.39,38.38,38.39,8100.0,22.348,22.348,22.3422,22.348,8100.0
2011-01-04 13:10:00,38.39,38.43,38.38,38.43,12600.0,22.348,22.3713,22.3422,22.3713,12600.0
2011-01-04 13:20:00,38.42,38.47,38.42,38.47,16800.0,22.3654,22.3945,22.3654,22.3945,16800.0
2011-01-04 13:30:00,38.46,38.5,38.46,38.5,12200.0,22.3887,22.412,22.3887,22.412,12200.0
2011-01-04 13:40:00,38.49,38.49,38.45,38.47,12800.0,22.4062,22.4062,22.3829,22.3945,12800.0
2011-01-04 13:50:00,38.47,38.47,38.45,38.46,7800.0,22.3945,22.3945,22.3829,22.3887,7800.0
2011-01-04 14:00:00,38.46,38.52,38.41,38.49,46900.0,22.3887,22.4236,22.3596,22.4062,46900.0
2011-01-04 14:10:00,38.49,38.51,38.47,38.49,28100.0,22.4062,22.4178,22.3945,22.4062,28100.0
2011-01-04 14:20:00,38.5,38.54,38.49,38.49,19000.0,22.412,22.4353,22.4062,22.4062,19000.0
2011-01-04 14:30:00,38.5,38.52,38.44,38.44,18600.0,22.412,22.4236,22.3771,22.3771,18600.0
2011-01-04 14:40:00,38.44,38.53,38.44,38.49,37100.0,22.3771,22.4295,22.3771,22.4062,37100.0
2011-01-04 14:50:00,38.49,38.49,38.44,38.45,14000.0,22.4062,22.4062,22.3771,22.3829,14000.0
2011-01-04 15:00:00,38.45,38.5,38.44,38.46,57900.0,22.3829,22.412,22.3771,22.3887,57900.0
2011-01-04 15:10:00,38.46,38.47,38.39,38.43,81900.0,22.3887,22.3945,22.348,22.3713,81900.0
2011-01-04 15:20:00,38.42,38.5,38.41,38.48,35400.0,22.3654,22.412,22.3596,22.4004,35400.0
2011-01-04 15:30:00,38.48,38.48,38.4,38.46,74300.0,22.4004,22.4004,22.3538,22.3887,74300.0
2011-01-04 15:40:00,38.45,38.47,38.41,38.41,49000.0,22.3829,22.3945,22.3596,22.3596,49000.0
2011-01-04 15:50:00,38.42,38.48,38.38,38.48,344000.0,22.3654,22.4004,22.3422,22.4004,344000.0
2011-01-05 09:30:00,38.2,38.2,37.74,37.79,201100.0,22.2374,22.2374,21.9696,21.9987,201100.0
2011-01-05 09:40:00,37.79,37.87,37.7,37.71,55100.0,21.9987,22.0453,21.9463,21.9521,55100.0
2011-01-05 09:50:00,37.71,37.72,37.46,37.47,110200.0,21.9521,21.9579,21.8066,21.8124,110200.0
2011-01-05 10:00:00,37.48,37.68,37.48,37.68,260100.0,21.8182,21.9347,21.8182,21.9347,260100.0
2011-01-05 10:10:00,37.67,37.74,37.63,37.65,71400.0,21.9288,21.9696,21.9056,21.9172,71400.0
2011-01-05 10:20:00,37.66,37.74,37.51,37.51,59300.0,21.923,21.9696,21.8357,21.8357,59300.0
2011-01-05 10:30:00,37.51,37.75,37.49,37.75,42700.0,21.8357,21.9754,21.8241,21.9754,42700.0
2011-01-05 10:40:00,37.76,37.86,37.74,37.83,73900.0,21.9812,22.0394,21.9696,22.022,73900.0
2011-01-05 10:50:00,37.83,37.84,37.67,37.68,70600.0,22.022,22.0278,21.9288,21.9347,70600.0
2011-01-05 11:00:00,37.68,37.86,37.66,37.83,50400.0,21.9347,22.0394,21.923,22.022,50400.0
2011-01-05 11:10:00,37.82,37.95,37.81,37.88,69200.0,22.0162,22.0918,22.0103,22.0511,69200.0
2011-01-05 11:20:00,37.88,37.88,37.74,37.74,50800.0,22.0511,22.0511,21.9696,21.9696,50800.0
2011-01-05 11:30:00,37.75,37.83,37.74,37.81,60600.0,21.9754,22.022,21.9696,22.0103,60600.0
2011-01-05 11:40:00,37.82,37.82,37.69,37.73,31500.0,22.0162,22.0162,21.9405,21.9638,31500.0
2011-01-05 11:50:00,37.73,37.78,37.71,37.74,57600.0,21.9638,21.9929,21.9521,21.9696,57600.0
2011-01-05 12:00:00,37.75,37.81,37.71,37.79,37300.0,21.9754,22.0103,21.9521,21.9987,37300.0
2011-01-05 12:10:00,37.81,37.85,37.79,37.81,40700.0,22.0103,22.0336,21.9987,22.0103,40700.0
2011-01-05 12:20:00,37.83,37.91,37.8,37.83,68500.0,22.022,22.0686,22.0045,22.022,68500.0
2011-01-05 12:30:00,37.82,37.85,37.72,37.74,43700.0,22.0162,22.0336,21.9579,21.9696,43700.0
2011-01-05 12:40:00,37.73,37.8,37.73,37.74,28000.0,21.9638,22.0045,21.9638,21.9696,28000.0
2011-01-05 12:50:00,37.74,37.78,37.74,37.75,22900.0,21.9696,21.9929,21.9696,21.9754,22900.0
2011-01-05 13:00:00,37.75,37.81,37.75,37.8,21500.0,21.9754,22.0103,21.9754,22.0045,21500.0
2011-01-05 13:10:00,37.8,37.81,37.74,37.75,118900.0,22.0045,22.0103,21.9696,21.9754,118900.0
2011-01-05 13:20:00,37.75,37.77,37.66,37.67,104600.0,21.9754,21.9871,21.923,21.9288,104600.0
2011-01-05 13:30:00,37.66,37.74,37.63,37.73,27200.0,21.923,21.9696,21.9056,21.9638,27200.0
2011-01-05 13:40:00,37.73,37.82,37.73,37.81,29200.0,21.9638,22.0162,21.9638,22.0103,29200.0
2011-01-05 13:50:00,37.8,37.84,37.74,37.76,53900.0,22.0045,22.0278,21.9696,21.9812,53900.0
2011-01-05 14:00:00,37.76,37.76,37.71,37.75,32100.0,21.9812,21.9812,21.9521,21.9754,32100.0
2011-01-05 14:10:00,37.75,37.76,37.7,37.73,50600.0,21.9754,21.9812,21.9463,21.9638,50600.0
2011-01-05 14:20:00,37.73,37.73,37.62,37.64,54400.0,21.9638,21.9638,21.8997,21.9114,54400.0
2011-01-05 14:30:00,37.64,37.71,37.63,37.7,46000.0,21.9114,21.9521,21.9056,21.9463,46000.0
2011-01-05 14:40:00,37.69,37.7,37.64,37.67,35000.0,21.9405,21.9463,21.9114,21.9288,35000.0
2011-01-05 14:50:00,37.67,37.7,37.65,37.68,46100.0,21.9288,21.9463,21.9172,21.9347,46100.0
2011-01-05 15:00:00,37.69,37.74,37.69,37.72,52500.0,21.9405,21.9696,21.9405,21.9579,52500.0
2011-01-05 15:10:00,37.72,37.76,37.71,37.74,108700.0,21.9579,21.9812,21.9521,21.9696,108700.0
2011-01-05 15:20:00,37.73,37.73,37.68,37.7,53700.0,21.9638,21.9638,21.9347,21.9463,53700.0
2011-01-05 15:30:00,37.7,37.88,37.7,37.85,193400.0,21.9463,22.0511,21.9463,22.0336,193400.0
2011-01-05 15:40:00,37.86,37.87,37.76,37.85,107200.0,22.0394,22.0453,21.9812,22.0336,107200.0
2011-01-05 15:50:00,37.84,37.96,37.84,37.9,260300.0,22.0278,22.0977,22.0278,22.0627,260300.0
2011-01-06 09:30:00,37.92,37.99,37.83,37.93,32500.0,22.0744,22.1151,22.022,22.0802,32500.0
2011-01-06 09:40:00,37.94,38.21,37.92,38.18,83100.0,22.086,22.2432,22.0744,22.2257,83100.0
2011-01-06 09:50:00,38.16,38.35,38.15,38.33,87300.0,22.2141,22.3247,22.2083,22.313,87300.0
2011-01-06 10:00:00,38.33,38.49,38.33,38.49,65300.0,22.313,22.4062,22.313,22.4062,65300.0
2011-01-06 10:10:00,38.48,38.55,38.34,38.38,120200.0,22.4004,22.4411,22.3189,22.3422,120200.0
2011-01-06 10:20:00,38.39,38.49,38.32,38.45,66100.0,22.348,22.4062,22.3072,22.3829,66100.0
2011-01-06 10:30:00,38.47,38.47,38.22,38.23,79100.0,22.3945,22.3945,22.249,22.2548,79100.0
2011-01-06 10:40:00,38.23,38.29,38.19,38.21,45900.0,22.2548,22.2898,22.2315,22.2432,45900.0
2011-01-06 10:50:00,38.21,38.21,38.02,38.03,30800.0,22.2432,22.2432,22.1326,22.1384,30800.0
2011-01-06 11:00:00,38.04,38.06,37.92,37.97,62700.0,22.1442,22.1559,22.0744,22.1035,62700.0
2011-01-06 11:10:00,37.98,38.2,37.98,38.19,42800.0,22.1093,22.2374,22.1093,22.2315,42800.0
2011-01-06 11:20:00,38.21,38.24,38.18,38.19,41000.0,22.2432,22.2607,22.2257,22.2315,41000.0
2011-01-06 11:30:00,38.2,38.29,38.19,38.25,43800.0,22.2374,22.2898,22.2315,22.2665,43800.0
2011-01-06 11:40:00,38.26,38.28,38.17,38.26,32900.0,22.2723,22.2839,22.2199,22.2723,32900.0
2011-01-06 11:50:00,38.27,38.28,38.22,38.24,26100.0,22.2781,22.2839,22.249,22.2607,26100.0
2011-01-06 12:00:00,38.23,38.29,38.18,38.2,35500.0,22.2548,22.2898,22.2257,22.2374,35500.0
2011-01-06 12:10:00,38.21,38.23,38.18,38.19,27600.0,22.2432,22.2548,22.2257,22.2315,27600.0
2011-01-06 12:20:00,38.2,38.22,38.18,38.18,11800.0,22.2374,22.249,22.2257,22.2257,11800.0
2011-01-06 12:30:00,38.18,38.21,38.14,38.18,17500.0,22.2257,22.2432,22.2024,22.2257,17500.0
2011-01-06 12:40:00,38.18,38.24,38.15,38.21,13100.0,22.2257,22.2607,22.2083,22.2432,13100.0
2011-01-06 12:50:00,38.21,38.21,38.13,38.14,10800.0,22.2432,22.2432,22.1966,22.2024,10800.0
2011-01-06 13:00:00,38.14,38.15,38.11,38.12,12000.0,22.2024,22.2083,22.185,22.1908,12000.0
2011-01-06 13:10:00,38.12,38.14,38.1,38.13,11100.0,22.1908,22.2024,22.1792,22.1966,11100.0
2011-01-06 13:20:00,38.14,38.14,38.04,38.04,10900.0,22.2024,22.2024,22.1442,22.1442,10900.0
2011-01-06 13:30:00,38.04,38.16,38.04,38.16,15100.0,22.1442,22.2141,22.1442,22.2141,15100.0
2011-01-06 13:40:00,38.17,38.18,38.09,38.1,12600.0,22.2199,22.2257,22.1733,22.1792,12600.0
2011-01-06 13:50:00,38.1,38.22,38.1,38.22,16000.0,22.1792,22.249,22.1792,22.249,16000.0
2011-01-06 14:00:00,38.23,38.24,38.19,38.2,33300.0,22.2548,22.2607,22.2315,22.2374,33300.0
2011-01-06 14:10:00,38.2,38.25,38.19,38.25,22800.0,22.2374,22.2665,22.2315,22.2665,22800.0
2011-01-06 14:20:00,38.25,38.25,38.22,38.22,17500.0,22.2665,22.2665,22.249,22.249,17500.0
2011-01-06 14:30:00,38.22,38.28,38.21,38.26,39400.0,22.249,22.2839,22.2432,22.2723,39400.0
2011-01-06 14:40:00,38.26,38.27,38.19,38.21,41700.0,22.2723,22.2781,22.2315,22.2432,41700.0
2011-01-06 14:50:00,38.21,38.22,38.15,38.17,42200.0,22.2432,22.249,22.2083,22.2199,42200.0
2011-01-06 15:00:00,38.17,38.27,38.17,38.26,50100.0,22.2199,22.2781,22.2199,22.2723,50100.0
2011-01-06 15:10:00,38.27,38.28,38.19,38.19,36200.0,22.2781,22.2839,22.2315,22.2315,36200.0
2011-01-06 15:20:00,38.19,38.2,38.12,38.18,48700.0,22.2315,22.2374,22.1908,22.2257,48700.0
2011-01-06 15:30:00,38.19,38.23,38.15,38.21,47100.0,22.2315,22.2548,22.2083,22.2432,47100.0
2011-01-06 15:40:00,38.2,38.23,38.19,38.2,55700.0,22.2374,22.2548,22.2315,22.2374,55700.0
2011-01-06 15:50:00,38.2,38.24,38.18,38.2,156400.0,22.2374,22.2607,22.2257,22.2374,156400.0
2011-01-07 09:30:00,38.09,38.09,37.64,37.74,118100.0,22.1733,22.1733,21.9114,21.9696,118100.0
2011-01-07 09:40:00,37.78,37.78,37.45,37.51,75500.0,21.9929,21.9929,21.8008,21.8357,75500.0
2011-01-07 09:50:00,37.5,37.64,37.46,37.5,53100.0,21.8299,21.9114,21.8066,21.8299,53100.0
2011-01-07 10:00:00,37.5,37.65,37.48,37.56,54900.0,21.8299,21.9172,21.8182,21.8648,54900.0
2011-01-07 10:10:00,37.56,37.63,37.52,37.6,27100.0,21.8648,21.9056,21.8415,21.8881,27100.0
2011-01-07 10:20:00,37.61,37.74,37.61,37.71,31000.0,21.8939,21.9696,21.8939,21.9521,31000.0
2011-01-07 10:30:00,37.72,37.76,37.67,37.67,24400.0,21.9579,21.9812,21.9288,21.9288,24400.0
2011-01-07 10:40:00,37.67,37.68,37.51,37.65,45800.0,21.9288,21.9347,21.8357,21.9172,45800.0
2011-01-07 10:50:00,37.65,37.73,37.59,37.72,52300.0,21.9172,21.9638,21.8823,21.9579,52300.0
2011-01-07 11:00:00,37.72,37.8,37.65,37.65,30500.0,21.9579,22.0045,21.9172,21.9172,30500.0
2011-01-07 11:10:00,37.64,37.65,37.55,37.62,38900.0,21.9114,21.9172,21.859,21.8997,38900.0
2011-01-07 11:20:00,37.64,37.65,37.57,37.59,22200.0,21.9114,21.9172,21.8706,21.8823,22200.0
2011-01-07 11:30:00,37.58,37.58,37.38,37.45,71300.0,21.8764,21.8764,21.76,21.8008,71300.0
2011-01-07 11:40:00,37.45,37.52,37.4,37.48,95300.0,21.8008,21.8415,21.7717,21.8182,95300.0
2011-01-07 11:50:00,37.48,37.49,37.4,37.44,18700.0,21.8182,21.8241,21.7717,21.7949,18700.0
2011-01-07 12:00:00,37.43,37.45,37.38,37.42,17300.0,21.7891,21.8008,21.76,21.7833,17300.0
2011-01-07 12:10:00,37.42,37.43,37.33,37.36,22200.0,21.7833,21.7891,21.7309,21.7484,22200.0
2011-01-07 12:20:00,37.37,37.37,37.21,37.21,64700.0,21.7542,21.7542,21.6611,21.6611,64700.0
2011-01-07 12:30:00,37.22,37.23,37.06,37.22,58400.0,21.6669,21.6727,21.5737,21.6669,58400.0
2011-01-07 12:40:00,37.23,37.27,37.15,37.15,23300.0,21.6727,21.696,21.6261,21.6261,23300.0
2011-01-07 12:50:00,37.14,37.15,36.9,37.15,81900.0,21.6203,21.6261,21.4806,21.6261,81900.0
2011-01-07 13:00:00,37.16,37.26,37.15,37.17,31000.0,21.632,21.6902,21.6261,21.6378,31000.0
2011-01-07 13:10:00,37.16,37.39,37.14,37.38,46400.0,21.632,21.7658,21.6203,21.76,46400.0
2011-01-07 13:20:00,37.39,37.41,37.28,37.29,24400.0,21.7658,21.7775,21.7018,21.7076,24400.0
2011-01-07 13:30:00,37.29,37.44,37.28,37.43,29600.0,21.7076,21.7949,21.7018,21.7891,29600.0
2011-01-07 13:40:00,37.43,37.44,37.36,37.36,18200.0,21.7891,21.7949,21.7484,21.7484,18200.0
2011-01-07 13:50:00,37.36,37.38,37.29,37.33,37500.0,21.7484,21.76,21.7076,21.7309,37500.0
2011-01-07 14:00:00,37.33,37.43,37.31,37.36,28900.0,21.7309,21.7891,21.7193,21.7484,28900.0
2011-01-07 14:10:00,37.36,37.46,37.34,37.42,20700.0,21.7484,21.8066,21.7367,21.7833,20700.0
2011-01-07 14:20:00,37.43,37.5,37.43,37.47,23100.0,21.7891,21.8299,21.7891,21.8124,23100.0
2011-01-07 14:30:00,37.47,37.57,37.43,37.57,27000.0,21.8124,21.8706,21.7891,21.8706,27000.0
2011-01-07 14:40:00,37.57,37.65,37.52,37.65,36500.0,21.8706,21.9172,21.8415,21.9172,36500.0
2011-01-07 14:50:00,37.66,37.7,37.6,37.61,32300.0,21.923,21.9463,21.8881,21.8939,32300.0
2011-01-07 15:00:00,37.6,37.68,37.57,37.67,71400.0,21.8881,21.9347,21.8706,21.9288,71400.0
2011-01-07 15:10:00,37.67,37.72,37.62,37.67,57100.0,21.9288,21.9579,21.8997,21.9288,57100.0
2011-01-07 15:20:00,37.66,37.73,37.65,37.65,48500.0,21.923,21.9638,21.9172,21.9172,48500.0
2011-01-07 15:30:00,37.65,37.72,37.65,37.7,66600.0,21.9172,21.9579,21.9172,21.9463,66600.0
2011-01-07 15:40:00,37.69,37.71,37.65,37.65,83800.0,21.9405,21.9521,21.9172,21.9172,83800.0
2011-01-07 15:50:00,37.65,37.69,37.64,37.69,154300.0,21.9172,21.9405,21.9114,21.9405,154300.0
2011-01-10 09:30:00,37.5,37.61,37.34,37.45,68500.0,21.8299,21.8939,21.7367,21.8008,68500.0
2011-01-10 09:40:00,37.45,37.65,37.43,37.59,66200.0,21.8008,21.9172,21.7891,21.8823,66200.0
2011-01-10 09:50:00,37.6,37.6,37.38,37.43,59300.0,21.8881,21.8881,21.76,21.7891,59300.0
2011-01-10 10:00:00,37.42,37.54,37.39,37.54,35600.0,21.7833,21.8532,21.7658,21.8532,35600.0
2011-01-10 10:10:00,37.56,37.88,37.56,37.76,101600.0,21.8648,22.0511,21.8648,21.9812,101600.0
2011-01-10 10:20:00,37.75,37.92,37.72,37.89,63600.0,21.9754,22.0744,21.9579,22.0569,63600.0
2011-01-10 10:30:00,37.91,38.0,37.88,37.94,76500.0,22.0686,22.1209,22.0511,22.086,76500.0
2011-01-10 10:40:00,37.93,37.97,37.91,37.94,36400.0,22.0802,22.1035,22.0686,22.086,36400.0
2011-01-10 10:50:00,37.95,37.95,37.8,37.84,16900.0,22.0918,22.0918,22.0045,22.0278,16900.0
2011-01-10 11:00:00,37.85,37.96,37.83,37.87,30600.0,22.0336,22.0977,22.022,22.0453,30600.0
2011-01-10 11:10:00,37.87,37.94,37.85,37.86,21800.0,22.0453,22.086,22.0336,22.0394,21800.0
2011-01-10 11:20:00,37.85,37.91,37.79,37.88,23300.0,22.0336,22.0686,21.9987,22.0511,23300.0
2011-01-10 11:30:00,37.89,37.89,37.82,37.86,21400.0,22.0569,22.0569,22.0162,22.0394,21400.0
2011-01-10 11:40:00,37.86,37.93,37.85,37.89,23700.0,22.0394,22.0802,22.0336,22.0569,23700.0
2011-01-10 11:50:00,37.9,37.96,37.89,37.92,19900.0,22.0627,22.0977,22.0569,22.0744,19900.0
2011-01-10 12:00:00,37.93,37.97,37.89,37.97,15000.0,22.0802,22.1035,22.0569,22.1035,15000.0
2011-01-10 12:10:00,37.96,38.1,37.95,38.05,78500.0,22.0977,22.1792,22.0918,22.15,78500.0
2011-01-10 12:20:00,38.07,38.09,37.98,38.0,53200.0,22.1617,22.1733,22.1093,22.1209,53200.0
2011-01-10 12:30:00,37.99,38.11,37.98,38.09,43300.0,22.1151,22.185,22.1093,22.1733,43300.0
2011-01-10 12:40:00,38.09,38.16,38.08,38.14,33000.0,22.1733,22.2141,22.1675,22.2024,33000.0
2011-01-10 12:50:00,38.14,38.17,38.02,38.03,43900.0,22.2024,22.2199,22.1326,22.1384,43900.0
2011-01-10 13:00:00,38.03,38.12,38.02,38.11,23600.0,22.1384,22.1908,22.1326,22.185,23600.0
2011-01-10 13:10:00,38.12,38.15,38.11,38.12,20600.0,22.1908,22.2083,22.185,22.1908,20600.0
2011-01-10 13:20:00,38.12,38.16,38.11,38.15,9600.0,22.1908,22.2141,22.185,22.2083,9600.0
2011-01-10 13:30:00,38.16,38.22,38.15,38.18,26700.0,22.2141,22.249,22.2083,22.2257,26700.0
2011-01-10 13:40:00,38.19,38.2,38.17,38.18,19500.0,22.2315,22.2374,22.2199,22.2257,19500.0
2011-01-10 13:50:00,38.19,38.2,38.12,38.12,18200.0,22.2315,22.2374,22.1908,22.1908,18200.0
2011-01-10 14:00:00,38.12,38.12,38.06,38.08,21500.0,22.1908,22.1908,22.1559,22.1675,21500.0
2011-01-10 14:10:00,38.07,38.13,38.06,38.09,18400.0,22.1617,22.1966,22.1559,22.1733,18400.0
2011-01-10 14:20:00,38.11,38.2,38.1,38.2,17900.0,22.185,22.2374,22.1792,22.2374,17900.0
2011-01-10 14:30:00,38.19,38.21,38.16,38.17,21400.0,22.2315,22.2432,22.2141,22.2199,21400.0
2011-01-10 14:40:00,38.16,38.2,38.16,38.18,15300.0,22.2141,22.2374,22.2141,22.2257,15300.0
2011-01-10 14:50:00,38.19,38.24,38.18,38.23,16000.0,22.2315,22.2607,22.2257,22.2548,16000.0
2011-01-10 15:00:00,38.24,38.34,38.2,38.34,65100.0,22.2607,22.3189,22.2374,22.3189,65100.0
2011-01-10 15:10:00,38.33,38.39,38.33,38.39,42900.0,22.313,22.348,22.313,22.348,42900.0
2011-01-10 15:20:00,38.39,38.47,38.38,38.47,78100.0,22.348,22.3945,22.3422,22.3945,78100.0
2011-01-10 15:30:00,38.46,38.61,38.44,38.57,144200.0,22.3887,22.476,22.3771,22.4528,144200.0
2011-01-10 15:40:00,38.57,38.6,38.55,38.58,170300.0,22.4528,22.4702,22.4411,22.4586,170300.0
2011-01-10 15:50:00,38.57,38.69,38.53,38.62,577100.0,22.4528,22.5226,22.4295,22.4819,577100.0
2011-01-11 09:30:00,38.75,38.93,38.65,38.88,141900.0,22.5575,22.6623,22.4993,22.6332,141900.0
2011-01-11 09:40:00,38.87,38.91,38.76,38.84,63300.0,22.6274,22.6507,22.5634,22.6099,63300.0
2011-01-11 09:50:00,38.85,38.95,38.78,38.78,60700.0,22.6158,22.674,22.575,22.575,60700.0
2011-01-11 10:00:00,38.78,38.85,38.71,38.83,35800.0,22.575,22.6158,22.5343,22.6041,35800.0
2011-01-11 10:10:00,38.83,38.83,38.61,38.64,42900.0,22.6041,22.6041,22.476,22.4935,42900.0
2011-01-11 10:20:00,38.64,38.8,38.63,38.79,22300.0,22.4935,22.5866,22.4877,22.5808,22300.0
2011-01-11 10:30:00,38.8,38.8,38.53,38.59,37600.0,22.5866,22.5866,22.4295,22.4644,37600.0
2011-01-11 10:40:00,38.61,38.67,38.6,38.64,27600.0,22.476,22.511,22.4702,22.4935,27600.0
2011-01-11 10:50:00,38.64,38.68,38.62,38.66,23000.0,22.4935,22.5168,22.4819,22.5051,23000.0
2011-01-11 11:00:00,38.67,38.8,38.67,38.79,22900.0,22.511,22.5866,22.511,22.5808,22900.0
2011-01-11 11:10:00,38.78,38.87,38.75,38.81,34900.0,22.575,22.6274,22.5575,22.5925,34900.0
2011-01-11 11:20:00,38.81,38.83,38.77,38.83,22400.0,22.5925,22.6041,22.5692,22.6041,22400.0
2011-01-11 11:30:00,38.83,38.9,38.78,38.8,31200.0,22.6041,22.6449,22.575,22.5866,31200.0
2011-01-11 11:40:00,38.79,38.88,38.79,38.85,14000.0,22.5808,22.6332,22.5808,22.6158,14000.0
2011-01-11 11:50:00,38.85,38.85,38.75,38.75,16000.0,22.6158,22.6158,22.5575,22.5575,16000.0
2011-01-11 12:00:00,38.75,38.79,38.7,38.79,17400.0,22.5575,22.5808,22.5284,22.5808,17400.0
2011-01-11 12:10:00,38.8,38.81,38.76,38.77,16300.0,22.5866,22.5925,22.5634,22.5692,16300.0
2011-01-11 12:20:00,38.77,38.77,38.74,38.74,11100.0,22.5692,22.5692,22.5517,22.5517,11100.0
2011-01-11 12:30:00,38.74,38.83,38.73,38.81,25700.0,22.5517,22.6041,22.5459,22.5925,25700.0
2011-01-11 12:40:00,38.82,38.82,38.72,38.73,36300.0,22.5983,22.5983,22.5401,22.5459,36300.0
2011-01-11 12:50:00,38.73,38.74,38.68,38.68,28100.0,22.5459,22.5517,22.5168,22.5168,28100.0
2011-01-11 13:00:00,38.68,38.68,38.53,38.57,47900.0,22.5168,22.5168,22.4295,22.4528,47900.0
2011-01-11 13:10:00,38.58,38.62,38.46,38.62,49300.0,22.4586,22.4819,22.3887,22.4819,49300.0
2011-01-11 13:20:00,38.62,38.69,38.61,38.69,20400.0,22.4819,22.5226,22.476,22.5226,20400.0
2011-01-11 13:30:00,38.68,38.77,38.68,38.76,36700.0,22.5168,22.5692,22.5168,22.5634,36700.0
2011-01-11 13:40:00,38.76,38.76,38.65,38.67,39300.0,22.5634,22.5634,22.4993,22.511,39300.0
2011-01-11 13:50:00,38.65,38.67,38.59,38.61,39900.0,22.4993,22.511,22.4644,22.476,39900.0
2011-01-11 14:00:00,38.62,38.64,38.53,38.56,52600.0,22.4819,22.4935,22.4295,22.4469,52600.0
2011-01-11 14:10:00,38.55,38.67,38.53,38.66,36900.0,22.4411,22.511,22.4295,22.5051,36900.0
2011-01-11 14:20:00,38.66,38.66,38.57,38.64,23500.0,22.5051,22.5051,22.4528,22.4935,23500.0
2011-01-11 14:30:00,38.63,38.63,38.61,38.63,11500.0,22.4877,22.4877,22.476,22.4877,11500.0
2011-01-11 14:40:00,38.62,38.66,38.6,38.6,16300.0,22.4819,22.5051,22.4702,22.4702,16300.0
2011-01-11 14:50:00,38.6,38.61,38.54,38.61,30000.0,22.4702,22.476,22.4353,22.476,30000.0
2011-01-11 15:00:00,38.61,38.64,38.59,38.6,49900.0,22.476,22.4935,22.4644,22.4702,49900.0
2011-01-11 15:10:00,38.61,38.63,38.56,38.6,49100.0,22.476,22.4877,22.4469,22.4702,49100.0
2011-01-11 15:20:00,38.6,38.62,38.57,38.59,40500.0,22.4702,22.4819,22.4528,22.4644,40500.0
2011-01-11 15:30:00,38.59,38.62,38.55,38.57,68900.0,22.4644,22.4819,22.4411,22.4528,68900.0
2011-01-11 15:40:00,38.57,38.62,38.56,38.58,71300.0,22.4528,22.4819,22.4469,22.4586,71300.0
2011-01-11 15:50:00,38.59,38.61,38.55,38.56,177700.0,22.4644,22.476,22.4411,22.4469,177700.0
2011-01-12 09:30:00,38.89,38.91,38.63,38.79,44400.0,22.639,22.6507,22.4877,22.5808,44400.0
2011-01-12 09:40:00,38.79,38.81,38.68,38.71,50400.0,22.5808,22.5925,22.5168,22.5343,50400.0
2011-01-12 09:50:00,38.7,38.82,38.68,38.81,30900.0,22.5284,22.5983,22.5168,22.5925,30900.0
2011-01-12 10:00:00,38.81,38.84,38.72,38.82,45900.0,22.5925,22.6099,22.5401,22.5983,45900.0
2011-01-12 10:10:00,38.81,38.83,38.79,38.8,30800.0,22.5925,22.6041,22.5808,22.5866,30800.0
2011-01-12 10:20:00,38.8,38.81,38.74,38.76,37400.0,22.5866,22.5925,22.5517,22.5634,37400.0
2011-01-12 10:30:00,38.76,38.79,38.73,38.74,31200.0,22.5634,22.5808,22.5459,22.5517,31200.0
2011-01-12 10:40:00,38.74,38.82,38.74,38.8,18900.0,22.5517,22.5983,22.5517,22.5866,18900.0
2011-01-12 10:50:00,38.8,38.86,38.8,38.85,20400.0,22.5866,22.6216,22.5866,22.6158,20400.0
2011-01-12 11:00:00,38.86,38.87,38.84,38.85,40100.0,22.6216,22.6274,22.6099,22.6158,40100.0
2011-01-12 11:10:00,38.85,38.91,38.85,38.9,19400.0,22.6158,22.6507,22.6158,22.6449,19400.0
2011-01-12 11:20:00,38.9,38.94,38.85,38.89,43400.0,22.6449,22.6681,22.6158,22.639,43400.0
2011-01-12 11:30:00,38.9,39.0,38.89,39.0,23200.0,22.6449,22.7031,22.639,22.7031,23200.0
2011-01-12 11:40:00,39.0,39.01,38.97,38.97,22600.0,22.7031,22.7089,22.6856,22.6856,22600.0
2011-01-12 11:50:00,38.98,38.99,38.8,38.82,129600.0,22.6914,22.6973,22.5866,22.5983,129600.0
2011-01-12 12:00:00,38.82,38.88,38.81,38.83,15000.0,22.5983,22.6332,22.5925,22.6041,15000.0
2011-01-12 12:10:00,38.83,38.83,38.74,38.77,36000.0,22.6041,22.6041,22.5517,22.5692,36000.0
2011-01-12 12:20:00,38.79,38.96,38.77,38.95,34100.0,22.5808,22.6798,22.5692,22.674,34100.0
2011-01-12 12:30:00,38.96,38.96,38.92,38.93,8300.0,22.6798,22.6798,22.6565,22.6623,8300.0
2011-01-12 12:40:00,38.93,38.98,38.92,38.96,8600.0,22.6623,22.6914,22.6565,22.6798,8600.0
2011-01-12 12:50:00,38.97,38.98,38.92,38.92,15600.0,22.6856,22.6914,22.6565,22.6565,15600.0
2011-01-12 13:00:00,38.92,38.99,38.92,38.94,15300.0,22.6565,22.6973,22.6565,22.6681,15300.0
2011-01-12 13:10:00,38.92,38.95,38.89,38.95,27000.0,22.6565,22.674,22.639,22.674,27000.0
2011-01-12 13:20:00,38.96,38.98,38.94,38.97,10300.0,22.6798,22.6914,22.6681,22.6856,10300.0
2011-01-12 13:30:00,38.97,38.97,38.91,38.91,22300.0,22.6856,22.6856,22.6507,22.6507,22300.0
2011-01-12 13:40:00,38.91,38.96,38.91,38.94,20400.0,22.6507,22.6798,22.6507,22.6681,20400.0
2011-01-12 13:50:00,38.94,38.99,38.94,38.98,19300.0,22.6681,22.6973,22.6681,22.6914,19300.0
2011-01-12 14:00:00,38.99,38.99,38.94,38.96,26800.0,22.6973,22.6973,22.6681,22.6798,26800.0
2011-01-12 14:10:00,38.96,39.0,38.96,38.99,17300.0,22.6798,22.7031,22.6798,22.6973,17300.0
2011-01-12 14:20:00,38.99,39.05,38.97,39.05,23200.0,22.6973,22.7322,22.6856,22.7322,23200.0
2011-01-12 14:30:00,39.05,39.07,39.02,39.03,23900.0,22.7322,22.7438,22.7147,22.7205,23900.0
2011-01-12 14:40:00,39.03,39.04,38.98,39.0,28300.0,22.7205,22.7264,22.6914,22.7031,28300.0
2011-01-12 14:50:00,39.0,39.0,38.94,38.95,39300.0,22.7031,22.7031,22.6681,22.674,39300.0
2011-01-12 15:00:00,38.94,38.98,38.92,38.95,31900.0,22.6681,22.6914,22.6565,22.674,31900.0
2011-01-12 15:10:00,38.95,38.96,38.93,38.96,38000.0,22.674,22.6798,22.6623,22.6798,38000.0
2011-01-12 15:20:00,38.96,39.01,38.96,38.99,51800.0,22.6798,22.7089,22.6798,22.6973,51800.0
2011-01-12 15:30:00,38.99,39.01,38.92,38.94,49700.0,22.6973,22.7089,22.6565,22.6681,49700.0
2011-01-12 15:40:00,38.94,38.97,38.92,38.96,65000.0,22.6681,22.6856,22.6565,22.6798,65000.0
2011-01-12 15:50:00,38.96,39.02,38.96,39.0,171400.0,22.6798,22.7147,22.6798,22.7031,171400.0
2011-01-13 09:30:00,39.58,39.59,39.26,39.48,208400.0,23.0407,23.0465,22.8544,22.9825,208400.0
2011-01-13 09:40:00,39.47,39.48,39.35,39.4,109800.0,22.9767,22.9825,22.9068,22.9359,109800.0
2011-01-13 09:50:00,39.42,39.44,39.37,39.4,105400.0,22.9476,22.9592,22.9185,22.9359,105400.0
2011-01-13 10:00:00,39.4,39.46,39.34,39.4,99100.0,22.9359,22.9709,22.901,22.9359,99100.0
2011-01-13 10:10:00,39.4,39.54,39.34,39.53,74000.0,22.9359,23.0174,22.901,23.0116,74000.0
2011-01-13 10:20:00,39.52,39.66,39.52,39.65,66700.0,23.0058,23.0873,23.0058,23.0815,66700.0
2011-01-13 10:30:00,39.66,39.68,39.57,39.67,45200.0,23.0873,23.0989,23.0349,23.0931,45200.0
2011-01-13 10:40:00,39.67,39.68,39.57,39.62,37000.0,23.0931,23.0989,23.0349,23.064,37000.0
2011-01-13 10:50:00,39.61,39.74,39.59,39.72,39300.0,23.0582,23.1338,23.0465,23.1222,39300.0
2011-01-13 11:00:00,39.71,39.72,39.66,39.71,30300.0,23.1164,23.1222,23.0873,23.1164,30300.0
2011-01-13 11:10:00,39.71,39.72,39.64,39.7,30900.0,23.1164,23.1222,23.0756,23.1106,30900.0
2011-01-13 11:20:00,39.69,39.7,39.64,39.66,16500.0,23.1047,23.1106,23.0756,23.0873,16500.0
2011-01-13 11:30:00,39.66,39.7,39.66,39.69,22100.0,23.0873,23.1106,23.0873,23.1047,22100.0
2011-01-13 11:40:00,39.69,39.7,39.6,39.6,20900.0,23.1047,23.1106,23.0523,23.0523,20900.0
2011-01-13 11:50:00,39.59,39.59,39.48,39.49,21800.0,23.0465,23.0465,22.9825,22.9883,21800.0
2011-01-13 12:00:00,39.49,39.58,39.49,39.57,19300.0,22.9883,23.0407,22.9883,23.0349,19300.0
2011-01-13 12:10:00,39.58,39.66,39.58,39.61,17500.0,23.0407,23.0873,23.0407,23.0582,17500.0
2011-01-13 12:20:00,39.61,39.61,39.57,39.57,4900.0,23.0582,23.0582,23.0349,23.0349,4900.0
2011-01-13 12:30:00,39.58,39.62,39.57,39.59,15400.0,23.0407,23.064,23.0349,23.0465,15400.0
2011-01-13 12:40:00,39.59,39.65,39.59,39.63,13500.0,23.0465,23.0815,23.0465,23.0698,13500.0
2011-01-13 12:50:00,39.63,39.65,39.61,39.64,11900.0,23.0698,23.0815,23.0582,23.0756,11900.0
2011-01-13 13:00:00,39.64,39.64,39.56,39.6,20500.0,23.0756,23.0756,23.0291,23.0523,20500.0
2011-01-13 13:10:00,39.6,39.68,39.59,39.65,23100.0,23.0523,23.0989,23.0465,23.0815,23100.0
2011-01-13 13:20:00,39.65,39.69,39.61,39.65,42200.0,23.0815,23.1047,23.0582,23.0815,42200.0
2011-01-13 13:30:00,39.65,39.91,39.65,39.88,192800.0,23.0815,23.2328,23.0815,23.2153,192800.0
2011-01-13 13:40:00,39.89,40.08,39.85,40.06,171900.0,23.2212,23.3318,23.1979,23.3201,171900.0
2011-01-13 13:50:00,40.07,40.12,39.93,39.94,105100.0,23.326,23.3551,23.2445,23.2503,105100.0
2011-01-13 14:00:00,39.93,39.93,39.88,39.89,59000.0,23.2445,23.2445,23.2153,23.2212,59000.0
2011-01-13 14:10:00,39.89,39.89,39.76,39.85,61600.0,23.2212,23.2212,23.1455,23.1979,61600.0
2011-01-13 14:20:00,39.84,39.9,39.84,39.89,45600.0,23.1921,23.227,23.1921,23.2212,45600.0
2011-01-13 14:30:00,39.88,39.88,39.82,39.84,35800.0,23.2153,23.2153,23.1804,23.1921,35800.0
2011-01-13 14:40:00,39.84,39.88,39.8,39.8,28600.0,23.1921,23.2153,23.1688,23.1688,28600.0
2011-01-13 14:50:00,39.81,39.81,39.65,39.68,144300.0,23.1746,23.1746,23.0815,23.0989,144300.0
2011-01-13 15:00:00,39.67,39.86,39.67,39.86,66800.0,23.0931,23.2037,23.0931,23.2037,66800.0
2011-01-13 15:10:00,39.87,39.88,39.78,39.81,41400.0,23.2095,23.2153,23.1571,23.1746,41400.0
2011-01-13 15:20:00,39.81,39.88,39.8,39.83,81900.0,23.1746,23.2153,23.1688,23.1862,81900.0
2011-01-13 15:30:00,39.83,39.86,39.75,39.75,124900.0,23.1862,23.2037,23.1397,23.1397,124900.0
2011-01-13 15:40:00,39.75,39.78,39.68,39.74,190800.0,23.1397,23.1571,23.0989,23.1338,190800.0
2011-01-13 15:50:00,39.75,39.79,39.67,39.74,333700.0,23.1397,23.163,23.0931,23.1338,333700.0
2011-01-14 09:30:00,41.89,42.0,41.28,41.59,676200.0,24.3854,24.4495,24.0303,24.2108,676200.0
2011-01-14 09:40:00,41.59,42.0,41.46,41.76,457700.0,24.2108,24.4495,24.1351,24.3098,457700.0
2011-01-14 09:50:00,41.77,41.85,41.46,41.66,252400.0,24.3156,24.3621,24.1351,24.2515,252400.0
2011-01-14 10:00:00,41.66,41.91,41.65,41.9,349100.0,24.2515,24.3971,24.2457,24.3912,349100.0
2011-01-14 10:10:00,41.91,42.22,41.83,42.01,484200.0,24.3971,24.5775,24.3505,24.4553,484200.0
2011-01-14 10:20:00,42.03,42.43,42.0,42.25,327300.0,24.4669,24.6998,24.4495,24.595,327300.0
2011-01-14 10:30:00,42.27,42.49,41.9,42.48,170000.0,24.6066,24.7347,24.3912,24.7289,170000.0
2011-01-14 10:40:00,42.48,42.75,42.0,42.69,261800.0,24.7289,24.8861,24.4495,24.8511,261800.0
2011-01-14 10:50:00,42.68,42.75,42.51,42.56,243900.0,24.8453,24.8861,24.7463,24.7755,243900.0
2011-01-14 11:00:00,42.56,42.62,42.45,42.47,126600.0,24.7755,24.8104,24.7114,24.7231,126600.0
2011-01-14 11:10:00,42.47,42.55,42.36,42.36,146400.0,24.7231,24.7696,24.659,24.659,146400.0
2011-01-14 11:20:00,42.36,42.37,42.22,42.34,131800.0,24.659,24.6649,24.5775,24.6474,131800.0
2011-01-14 11:30:00,42.32,42.64,42.32,42.51,220000.0,24.6357,24.822,24.6357,24.7463,220000.0
2011-01-14 11:40:00,42.51,42.53,42.31,42.34,83700.0,24.7463,24.758,24.6299,24.6474,83700.0
2011-01-14 11:50:00,42.35,42.36,42.19,42.3,119200.0,24.6532,24.659,24.5601,24.6241,119200.0
2011-01-14 12:00:00,42.3,42.33,42.27,42.3,68300.0,24.6241,24.6416,24.6066,24.6241,68300.0
2011-01-14 12:10:00,42.3,42.41,42.29,42.34,90500.0,24.6241,24.6881,24.6183,24.6474,90500.0
2011-01-14 12:20:00,42.34,42.35,42.2,42.2,120800.0,24.6474,24.6532,24.5659,24.5659,120800.0
2011-01-14 12:30:00,42.2,42.26,42.15,42.15,132900.0,24.5659,24.6008,24.5368,24.5368,132900.0
2011-01-14 12:40:00,42.15,42.16,42.0,42.08,170300.0,24.5368,24.5426,24.4495,24.496,170300.0
2011-01-14 12:50:00,42.08,42.14,42.03,42.03,113300.0,24.496,24.531,24.4669,24.4669,113300.0
2011-01-14 13:00:00,42.03,42.04,42.01,42.03,54500.0,24.4669,24.4727,24.4553,24.4669,54500.0
2011-01-14 13:10:00,42.02,42.11,42.02,42.08,102800.0,24.4611,24.5135,24.4611,24.496,102800.0
2011-01-14 13:20:00,42.07,42.1,41.92,42.06,162300.0,24.4902,24.5077,24.4029,24.4844,162300.0
2011-01-14 13:30:00,42.06,42.35,42.05,42.3,115100.0,24.4844,24.6532,24.4786,24.6241,115100.0
2011-01-14 13:40:00,42.3,42.3,42.21,42.22,93400.0,24.6241,24.6241,24.5717,24.5775,93400.0
2011-01-14 13:50:00,42.22,42.25,42.18,42.18,63100.0,24.5775,24.595,24.5542,24.5542,63100.0
2011-01-14 14:00:00,42.18,42.25,42.17,42.24,113100.0,24.5542,24.595,24.5484,24.5892,113100.0
2011-01-14 14:10:00,42.24,42.25,42.14,42.2,77100.0,24.5892,24.595,24.531,24.5659,77100.0
2011-01-14 14:20:00,42.2,42.31,42.2,42.22,110200.0,24.5659,24.6299,24.5659,24.5775,110200.0
2011-01-14 14:30:00,42.22,42.24,42.16,42.17,61100.0,24.5775,24.5892,24.5426,24.5484,61100.0
2011-01-14 14:40:00,42.16,42.2,42.13,42.13,65600.0,24.5426,24.5659,24.5251,24.5251,65600.0
2011-01-14 14:50:00,42.13,42.18,42.1,42.12,109400.0,24.5251,24.5542,24.5077,24.5193,109400.0
2011-01-14 15:00:00,42.12,42.15,42.11,42.11,97900.0,24.5193,24.5368,24.5135,24.5135,97900.0
2011-01-14 15:10:00,42.12,42.12,42.1,42.1,70000.0,24.5193,24.5193,24.5077,24.5077,70000.0
2011-01-14 15:20:00,42.1,42.12,42.1,42.1,104200.0,24.5077,24.5193,24.5077,24.5077,104200.0
2011-01-14 15:30:00,42.1,42.12,42.06,42.07,200600.0,24.5077,24.5193,24.4844,24.4902,200600.0
2011-01-14 15:40:00,42.07,42.19,42.05,42.16,298600.0,24.4902,24.5601,24.4786,24.5426,298600.0
2011-01-14 15:50:00,42.16,42.17,42.05,42.12,367200.0,24.5426,24.5484,24.4786,24.5193,367200.0
2011-01-18 09:30:00,42.31,42.69,42.15,42.67,240200.0,24.6299,24.8511,24.5368,24.8395,240200.0
2011-01-18 09:40:00,42.67,42.95,42.48,42.95,179500.0,24.8395,25.0025,24.7289,25.0025,179500.0
2011-01-18 09:50:00,42.95,42.95,42.37,42.42,157400.0,25.0025,25.0025,24.6649,24.694,157400.0
2011-01-18 10:00:00,42.41,42.45,42.24,42.24,89100.0,24.6881,24.7114,24.5892,24.5892,89100.0
2011-01-18 10:10:00,42.24,42.35,42.18,42.26,61700.0,24.5892,24.6532,24.5542,24.6008,61700.0
2011-01-18 10:20:00,42.27,42.34,42.12,42.18,54700.0,24.6066,24.6474,24.5193,24.5542,54700.0
2011-01-18 10:30:00,42.17,42.27,42.09,42.25,86600.0,24.5484,24.6066,24.5019,24.595,86600.0
2011-01-18 10:40:00,42.25,42.25,42.01,42.09,80200.0,24.595,24.595,24.4553,24.5019,80200.0
2011-01-18 10:50:00,42.1,42.11,42.03,42.03,41200.0,24.5077,24.5135,24.4669,24.4669,41200.0
2011-01-18 11:00:00,42.03,42.27,42.03,42.25,73000.0,24.4669,24.6066,24.4669,24.595,73000.0
2011-01-18 11:10:00,42.26,42.31,42.11,42.25,55400.0,24.6008,24.6299,24.5135,24.595,55400.0
2011-01-18 11:20:00,42.26,42.36,42.25,42.35,43000.0,24.6008,24.659,24.595,24.6532,43000.0
2011-01-18 11:30:00,42.35,42.43,42.32,42.38,47100.0,24.6532,24.6998,24.6357,24.6707,47100.0
2011-01-18 11:40:00,42.38,42.4,42.32,42.4,49600.0,24.6707,24.6823,24.6357,24.6823,49600.0
2011-01-18 11:50:00,42.39,42.4,42.19,42.21,44300.0,24.6765,24.6823,24.5601,24.5717,44300.0
2011-01-18 12:00:00,42.2,42.23,42.15,42.17,30500.0,24.5659,24.5834,24.5368,24.5484,30500.0
2011-01-18 12:10:00,42.17,42.24,42.17,42.23,34700.0,24.5484,24.5892,24.5484,24.5834,34700.0
2011-01-18 12:20:00,42.26,42.26,42.07,42.07,35600.0,24.6008,24.6008,24.4902,24.4902,35600.0
2011-01-18 12:30:00,42.07,42.1,42.02,42.09,45000.0,24.4902,24.5077,24.4611,24.5019,45000.0
2011-01-18 12:40:00,42.09,42.15,42.02,42.07,26200.0,24.5019,24.5368,24.4611,24.4902,26200.0
2011-01-18 12:50:00,42.06,42.1,42.02,42.07,16100.0,24.4844,24.5077,24.4611,24.4902,16100.0
2011-01-18 13:00:00,42.06,42.18,42.06,42.17,21300.0,24.4844,24.5542,24.4844,24.5484,21300.0
2011-01-18 13:10:00,42.16,42.17,42.1,42.11,27200.0,24.5426,24.5484,24.5077,24.5135,27200.0
2011-01-18 13:20:00,42.11,42.11,41.98,42.01,33900.0,24.5135,24.5135,24.4378,24.4553,33900.0
2011-01-18 13:30:00,42.01,42.05,41.99,42.03,53900.0,24.4553,24.4786,24.4436,24.4669,53900.0
2011-01-18 13:40:00,42.03,42.08,42.02,42.08,42600.0,24.4669,24.496,24.4611,24.496,42600.0
2011-01-18 13:50:00,42.08,42.23,42.08,42.22,43500.0,24.496,24.5834,24.496,24.5775,43500.0
2011-01-18 14:00:00,42.21,42.3,42.19,42.3,47200.0,24.5717,24.6241,24.5601,24.6241,47200.0
2011-01-18 14:10:00,42.29,42.29,42.17,42.17,47700.0,24.6183,24.6183,24.5484,24.5484,47700.0
2011-01-18 14:20:00,42.17,42.17,42.09,42.15,36900.0,24.5484,24.5484,24.5019,24.5368,36900.0
2011-01-18 14:30:00,42.16,42.25,42.16,42.25,39000.0,24.5426,24.595,24.5426,24.595,39000.0
2011-01-18 14:40:00,42.25,42.26,42.18,42.21,42100.0,24.595,24.6008,24.5542,24.5717,42100.0
2011-01-18 14:50:00,42.21,42.24,42.18,42.23,36200.0,24.5717,24.5892,24.5542,24.5834,36200.0
2011-01-18 15:00:00,42.23,42.31,42.21,42.26,57900.0,24.5834,24.6299,24.5717,24.6008,57900.0
2011-01-18 15:10:00,42.26,42.3,42.25,42.28,53300.0,24.6008,24.6241,24.595,24.6125,53300.0
2011-01-18 15:20:00,42.28,42.34,42.27,42.32,74800.0,24.6125,24.6474,24.6066,24.6357,74800.0
2011-01-18 15:30:00,42.32,42.42,42.32,42.4,111900.0,24.6357,24.694,24.6357,24.6823,111900.0
2011-01-18 15:40:00,42.4,42.4,42.25,42.29,158500.0,24.6823,24.6823,24.595,24.6183,158500.0
2011-01-18 15:50:00,42.29,42.39,42.27,42.39,202000.0,24.6183,24.6765,24.6066,24.6765,202000.0
2011-01-19 09:30:00,42.34,42.34,41.94,42.13,81600.0,24.6474,24.6474,24.4145,24.5251,81600.0
2011-01-19 09:40:00,42.09,42.25,42.0,42.17,85700.0,24.5019,24.595,24.4495,24.5484,85700.0
2011-01-19 09:50:00,42.16,42.2,41.89,42.0,110800.0,24.5426,24.5659,24.3854,24.4495,110800.0
2011-01-19 10:00:00,42.0,42.15,41.91,42.03,75800.0,24.4495,24.5368,24.3971,24.4669,75800.0
2011-01-19 10:10:00,42.03,42.03,41.81,41.83,55600.0,24.4669,24.4669,24.3389,24.3505,55600.0
2011-01-19 10:20:00,41.83,41.88,41.62,41.64,73300.0,24.3505,24.3796,24.2283,24.2399,73300.0
2011-01-19 10:30:00,41.62,41.7,41.48,41.69,74700.0,24.2283,24.2748,24.1468,24.269,74700.0
2011-01-19 10:40:00,41.69,41.74,41.56,41.71,41400.0,24.269,24.2981,24.1933,24.2806,41400.0
2011-01-19 10:50:00,41.72,41.73,41.64,41.64,18700.0,24.2865,24.2923,24.2399,24.2399,18700.0
2011-01-19 11:00:00,41.65,41.79,41.63,41.78,47100.0,24.2457,24.3272,24.2341,24.3214,47100.0
2011-01-19 11:10:00,41.79,41.81,41.68,41.78,36400.0,24.3272,24.3389,24.2632,24.3214,36400.0
2011-01-19 11:20:00,41.78,41.84,41.77,41.8,36600.0,24.3214,24.3563,24.3156,24.333,36600.0
2011-01-19 11:30:00,41.8,41.92,41.79,41.84,36400.0,24.333,24.4029,24.3272,24.3563,36400.0
2011-01-19 11:40:00,41.85,41.9,41.85,41.86,14800.0,24.3621,24.3912,24.3621,24.368,14800.0
2011-01-19 11:50:00,41.86,41.86,41.69,41.78,30700.0,24.368,24.368,24.269,24.3214,30700.0
2011-01-19 12:00:00,41.77,41.79,41.75,41.75,13900.0,24.3156,24.3272,24.3039,24.3039,13900.0
2011-01-19 12:10:00,41.75,41.83,41.74,41.74,26900.0,24.3039,24.3505,24.2981,24.2981,26900.0
2011-01-19 12:20:00,41.75,41.81,41.75,41.78,15400.0,24.3039,24.3389,24.3039,24.3214,15400.0
2011-01-19 12:30:00,41.77,41.77,41.64,41.69,27000.0,24.3156,24.3156,24.2399,24.269,27000.0
2011-01-19 12:40:00,41.68,41.7,41.62,41.66,14900.0,24.2632,24.2748,24.2283,24.2515,14900.0
2011-01-19 12:50:00,41.66,41.71,41.6,41.68,39800.0,24.2515,24.2806,24.2166,24.2632,39800.0
2011-01-19 13:00:00,41.67,41.82,41.65,41.8,62400.0,24.2574,24.3447,24.2457,24.333,62400.0
2011-01-19 13:10:00,41.79,41.84,41.79,41.83,20800.0,24.3272,24.3563,24.3272,24.3505,20800.0
2011-01-19 13:20:00,41.83,41.89,41.81,41.89,21700.0,24.3505,24.3854,24.3389,24.3854,21700.0
2011-01-19 13:30:00,41.88,41.95,41.87,41.9,15500.0,24.3796,24.4204,24.3738,24.3912,15500.0
2011-01-19 13:40:00,41.89,41.89,41.81,41.82,19700.0,24.3854,24.3854,24.3389,24.3447,19700.0
2011-01-19 13:50:00,41.82,41.84,41.79,41.83,29700.0,24.3447,24.3563,24.3272,24.3505,29700.0
2011-01-19 14:00:00,41.83,41.85,41.76,41.79,62600.0,24.3505,24.3621,24.3098,24.3272,62600.0
2011-01-19 14:10:00,41.79,41.86,41.79,41.86,64300.0,24.3272,24.368,24.3272,24.368,64300.0
2011-01-19 14:20:00,41.85,41.86,41.75,41.77,67500.0,24.3621,24.368,24.3039,24.3156,67500.0
2011-01-19 14:30:00,41.78,41.81,41.71,41.75,56800.0,24.3214,24.3389,24.2806,24.3039,56800.0
2011-01-19 14:40:00,41.74,41.76,41.64,41.66,82400.0,24.2981,24.3098,24.2399,24.2515,82400.0
2011-01-19 14:50:00,41.65,41.68,41.53,41.61,111600.0,24.2457,24.2632,24.1759,24.2224,111600.0
2011-01-19 15:00:00,41.61,41.68,41.6,41.6,53600.0,24.2224,24.2632,24.2166,24.2166,53600.0
2011-01-19 15:10:00,41.59,41.67,41.54,41.66,56500.0,24.2108,24.2574,24.1817,24.2515,56500.0
2011-01-19 15:20:00,41.66,41.68,41.61,41.64,53200.0,24.2515,24.2632,24.2224,24.2399,53200.0
2011-01-19 15:30:00,41.65,41.65,41.53,41.61,114600.0,24.2457,24.2457,24.1759,24.2224,114600.0
2011-01-19 15:40:00,41.61,41.62,41.53,41.6,111200.0,24.2224,24.2283,24.1759,24.2166,111200.0
2011-01-19 15:50:00,41.61,41.62,41.51,41.62,164200.0,24.2224,24.2283,24.1642,24.2283,164200.0
2011-01-20 09:30:00,41.69,41.69,40.88,41.13,111700.0,24.269,24.269,23.7975,23.943,111700.0
2011-01-20 09:40:00,41.13,41.52,41.13,41.23,77100.0,23.943,24.17,23.943,24.0012,77100.0
2011-01-20 09:50:00,41.23,41.42,41.16,41.34,30600.0,24.0012,24.1118,23.9605,24.0653,30600.0
2011-01-20 10:00:00,41.34,41.58,41.27,41.44,92500.0,24.0653,24.205,24.0245,24.1235,92500.0
2011-01-20 10:10:00,41.44,41.59,41.42,41.42,47900.0,24.1235,24.2108,24.1118,24.1118,47900.0
2011-01-20 10:20:00,41.42,41.51,41.42,41.5,61900.0,24.1118,24.1642,24.1118,24.1584,61900.0
2011-01-20 10:30:00,41.51,41.55,41.41,41.47,46600.0,24.1642,24.1875,24.106,24.1409,46600.0
2011-01-20 10:40:00,41.46,41.5,41.34,41.42,86400.0,24.1351,24.1584,24.0653,24.1118,86400.0
2011-01-20 10:50:00,41.44,41.46,41.27,41.3,96200.0,24.1235,24.1351,24.0245,24.042,96200.0
2011-01-20 11:00:00,41.3,41.47,41.25,41.39,49500.0,24.042,24.1409,24.0129,24.0944,49500.0
2011-01-20 11:10:00,41.4,41.41,41.25,41.29,50300.0,24.1002,24.106,24.0129,24.0361,50300.0
2011-01-20 11:20:00,41.29,41.32,41.12,41.16,41500.0,24.0361,24.0536,23.9372,23.9605,41500.0
2011-01-20 11:30:00,41.16,41.28,41.07,41.27,54400.0,23.9605,24.0303,23.9081,24.0245,54400.0
2011-01-20 11:40:00,41.26,41.38,41.17,41.38,58600.0,24.0187,24.0885,23.9663,24.0885,58600.0
2011-01-20 11:50:00,41.37,41.44,41.33,41.44,22900.0,24.0827,24.1235,24.0594,24.1235,22900.0
2011-01-20 12:00:00,41.43,41.49,41.42,41.42,24100.0,24.1176,24.1526,24.1118,24.1118,24100.0
2011-01-20 12:10:00,41.42,41.45,41.37,41.44,27100.0,24.1118,24.1293,24.0827,24.1235,27100.0
2011-01-20 12:20:00,41.44,41.54,41.44,41.45,24800.0,24.1235,24.1817,24.1235,24.1293,24800.0
2011-01-20 12:30:00,41.44,41.49,41.43,41.47,15100.0,24.1235,24.1526,24.1176,24.1409,15100.0
2011-01-20 12:40:00,41.47,41.65,41.47,41.64,26400.0,24.1409,24.2457,24.1409,24.2399,26400.0
2011-01-20 12:50:00,41.63,41.64,41.53,41.53,20800.0,24.2341,24.2399,24.1759,24.1759,20800.0
2011-01-20 13:00:00,41.52,41.55,41.45,41.55,18900.0,24.17,24.1875,24.1293,24.1875,18900.0
2011-01-20 13:10:00,41.54,41.59,41.51,41.59,12800.0,24.1817,24.2108,24.1642,24.2108,12800.0
2011-01-20 13:20:00,41.58,41.58,41.49,41.51,34200.0,24.205,24.205,24.1526,24.1642,34200.0
2011-01-20 13:30:00,41.51,41.62,41.51,41.62,21200.0,24.1642,24.2283,24.1642,24.2283,21200.0
2011-01-20 13:40:00,41.61,41.66,41.6,41.62,25400.0,24.2224,24.2515,24.2166,24.2283,25400.0
2011-01-20 13:50:00,41.62,41.8,41.6,41.76,179900.0,24.2283,24.333,24.2166,24.3098,179900.0
2011-01-20 14:00:00,41.75,41.75,41.63,41.67,35600.0,24.3039,24.3039,24.2341,24.2574,35600.0
2011-01-20 14:10:00,41.69,41.82,41.69,41.81,68800.0,24.269,24.3447,24.269,24.3389,68800.0
2011-01-20 14:20:00,41.82,41.82,41.68,41.78,40900.0,24.3447,24.3447,24.2632,24.3214,40900.0
2011-01-20 14:30:00,41.78,41.96,41.78,41.95,75200.0,24.3214,24.4262,24.3214,24.4204,75200.0
2011-01-20 14:40:00,41.95,42.03,41.91,42.01,63400.0,24.4204,24.4669,24.3971,24.4553,63400.0
2011-01-20 14:50:00,42.0,42.1,41.99,42.04,67900.0,24.4495,24.5077,24.4436,24.4727,67900.0
2011-01-20 15:00:00,42.04,42.04,41.87,41.87,55200.0,24.4727,24.4727,24.3738,24.3738,55200.0
2011-01-20 15:10:00,41.87,41.97,41.86,41.88,39600.0,24.3738,24.432,24.368,24.3796,39600.0
2011-01-20 15:20:00,41.87,41.87,41.71,41.74,42900.0,24.3738,24.3738,24.2806,24.2981,42900.0
2011-01-20 15:30:00,41.74,41.83,41.68,41.77,100200.0,24.2981,24.3505,24.2632,24.3156,100200.0
2011-01-20 15:40:00,41.77,41.98,41.76,41.96,281300.0,24.3156,24.4378,24.3098,24.4262,281300.0
2011-01-20 15:50:00,41.96,42.88,41.93,42.12,713800.0,24.4262,24.9617,24.4087,24.5193,713800.0
2011-01-21 09:30:00,42.23,42.45,42.1,42.12,330200.0,24.5834,24.7114,24.5077,24.5193,330200.0
2011-01-21 09:40:00,42.12,42.21,42.08,42.11,38500.0,24.5193,24.5717,24.496,24.5135,38500.0
2011-01-21 09:50:00,42.13,42.2,42.05,42.11,70600.0,24.5251,24.5659,24.4786,24.5135,70600.0
2011-01-21 10:00:00,42.13,42.14,41.98,42.09,50000.0,24.5251,24.531,24.4378,24.5019,50000.0
2011-01-21 10:10:00,42.11,42.19,42.05,42.07,24900.0,24.5135,24.5601,24.4786,24.4902,24900.0
2011-01-21 10:20:00,42.08,42.23,42.01,42.18,60300.0,24.496,24.5834,24.4553,24.5542,60300.0
2011-01-21 10:30:00,42.18,42.26,42.17,42.22,76000.0,24.5542,24.6008,24.5484,24.5775,76000.0
2011-01-21 10:40:00,42.22,42.27,42.17,42.24,39500.0,24.5775,24.6066,24.5484,24.5892,39500.0
2011-01-21 10:50:00,42.21,42.27,42.18,42.18,16400.0,24.5717,24.6066,24.5542,24.5542,16400.0
2011-01-21 11:00:00,42.19,42.26,42.08,42.13,42700.0,24.5601,24.6008,24.496,24.5251,42700.0
2011-01-21 11:10:00,42.13,42.13,41.93,41.98,65700.0,24.5251,24.5251,24.4087,24.4378,65700.0
2011-01-21 11:20:00,41.97,42.06,41.94,42.06,18600.0,24.432,24.4844,24.4145,24.4844,18600.0
2011-01-21 11:30:00,42.06,42.09,41.97,41.97,13500.0,24.4844,24.5019,24.432,24.432,13500.0
2011-01-21 11:40:00,41.97,41.97,41.83,41.87,20100.0,24.432,24.432,24.3505,24.3738,20100.0
2011-01-21 11:50:00,41.88,41.94,41.87,41.92,16600.0,24.3796,24.4145,24.3738,24.4029,16600.0
2011-01-21 12:00:00,41.92,41.92,41.82,41.83,10200.0,24.4029,24.4029,24.3447,24.3505,10200.0
2011-01-21 12:10:00,41.83,41.98,41.83,41.98,11600.0,24.3505,24.4378,24.3505,24.4378,11600.0
2011-01-21 12:20:00,41.98,42.01,41.93,41.97,15400.0,24.4378,24.4553,24.4087,24.432,15400.0
2011-01-21 12:30:00,41.96,41.97,41.88,41.89,13400.0,24.4262,24.432,24.3796,24.3854,13400.0
2011-01-21 12:40:00,41.88,41.88,41.72,41.77,32400.0,24.3796,24.3796,24.2865,24.3156,32400.0
2011-01-21 12:50:00,41.77,41.87,41.77,41.86,13200.0,24.3156,24.3738,24.3156,24.368,13200.0
2011-01-21 13:00:00,41.86,41.86,41.79,41.83,18300.0,24.368,24.368,24.3272,24.3505,18300.0
2011-01-21 13:10:00,41.82,41.95,41.79,41.95,21700.0,24.3447,24.4204,24.3272,24.4204,21700.0
2011-01-21 13:20:00,41.95,41.96,41.84,41.84,13800.0,24.4204,24.4262,24.3563,24.3563,13800.0
2011-01-21 13:30:00,41.85,41.93,41.85,41.93,12700.0,24.3621,24.4087,24.3621,24.4087,12700.0
2011-01-21 13:40:00,41.94,41.95,41.83,41.84,18900.0,24.4145,24.4204,24.3505,24.3563,18900.0
2011-01-21 13:50:00,41.84,41.85,41.78,41.85,17400.0,24.3563,24.3621,24.3214,24.3621,17400.0
2011-01-21 14:00:00,41.86,41.92,41.82,41.92,19300.0,24.368,24.4029,24.3447,24.4029,19300.0
2011-01-21 14:10:00,41.91,41.92,41.83,41.85,18500.0,24.3971,24.4029,24.3505,24.3621,18500.0
2011-01-21 14:20:00,41.84,41.87,41.82,41.83,16000.0,24.3563,24.3738,24.3447,24.3505,16000.0
2011-01-21 14:30:00,41.83,41.91,41.83,41.89,12900.0,24.3505,24.3971,24.3505,24.3854,12900.0
2011-01-21 14:40:00,41.89,41.89,41.83,41.86,13100.0,24.3854,24.3854,24.3505,24.368,13100.0
2011-01-21 14:50:00,41.86,41.88,41.79,41.79,24300.0,24.368,24.3796,24.3272,24.3272,24300.0
2011-01-21 15:00:00,41.8,41.91,41.79,41.91,28900.0,24.333,24.3971,24.3272,24.3971,28900.0
2011-01-21 15:10:00,41.9,41.97,41.87,41.97,51300.0,24.3912,24.432,24.3738,24.432,51300.0
2011-01-21 15:20:00,41.97,41.98,41.89,41.91,63900.0,24.432,24.4378,24.3854,24.3971,63900.0
2011-01-21 15:30:00,41.91,41.95,41.86,41.88,97200.0,24.3971,24.4204,24.368,24.3796,97200.0
2011-01-21 15:40:00,41.88,41.9,41.78,41.84,80800.0,24.3796,24.3912,24.3214,24.3563,80800.0
2011-01-21 15:50:00,41.84,41.88,41.79,41.84,144000.0,24.3563,24.3796,24.3272,24.3563,144000.0
2011-01-24 09:30:00,42.16,42.39,41.97,42.33,81500.0,24.5426,24.6765,24.432,24.6416,81500.0
2011-01-24 09:40:00,42.31,42.36,42.2,42.22,41300.0,24.6299,24.659,24.5659,24.5775,41300.0
2011-01-24 09:50:00,42.22,42.49,42.17,42.4,154400.0,24.5775,24.7347,24.5484,24.6823,154400.0
2011-01-24 10:00:00,42.4,42.74,42.38,42.67,106400.0,24.6823,24.8802,24.6707,24.8395,106400.0
2011-01-24 10:10:00,42.67,42.72,42.52,42.62,70600.0,24.8395,24.8686,24.7522,24.8104,70600.0
2011-01-24 10:20:00,42.62,42.82,42.62,42.81,93900.0,24.8104,24.9268,24.8104,24.921,93900.0
2011-01-24 10:30:00,42.81,43.02,42.8,43.02,165200.0,24.921,25.0432,24.9152,25.0432,165200.0
2011-01-24 10:40:00,43.0,43.05,42.95,43.0,75000.0,25.0316,25.0607,25.0025,25.0316,75000.0
2011-01-24 10:50:00,43.0,43.09,42.96,43.07,60700.0,25.0316,25.084,25.0083,25.0723,60700.0
2011-01-24 11:00:00,43.06,43.16,43.05,43.15,72900.0,25.0665,25.1247,25.0607,25.1189,72900.0
2011-01-24 11:10:00,43.15,43.31,43.14,43.31,117200.0,25.1189,25.2121,25.1131,25.2121,117200.0
2011-01-24 11:20:00,43.31,43.38,43.28,43.35,70400.0,25.2121,25.2528,25.1946,25.2353,70400.0
2011-01-24 11:30:00,43.35,43.36,43.17,43.17,83100.0,25.2353,25.2412,25.1306,25.1306,83100.0
2011-01-24 11:40:00,43.17,43.26,43.17,43.22,114700.0,25.1306,25.1829,25.1306,25.1597,114700.0
2011-01-24 11:50:00,43.22,43.24,43.2,43.21,57600.0,25.1597,25.1713,25.148,25.1538,57600.0
2011-01-24 12:00:00,43.21,43.29,43.21,43.25,210700.0,25.1538,25.2004,25.1538,25.1771,210700.0
2011-01-24 12:10:00,43.25,43.28,43.22,43.26,73300.0,25.1771,25.1946,25.1597,25.1829,73300.0
2011-01-24 12:20:00,43.26,43.32,43.24,43.29,194000.0,25.1829,25.2179,25.1713,25.2004,194000.0
2011-01-24 12:30:00,43.29,43.3,43.25,43.26,42900.0,25.2004,25.2062,25.1771,25.1829,42900.0
2011-01-24 12:40:00,43.27,43.27,43.24,43.24,46500.0,25.1888,25.1888,25.1713,25.1713,46500.0
2011-01-24 12:50:00,43.25,43.25,43.18,43.19,43400.0,25.1771,25.1771,25.1364,25.1422,43400.0
2011-01-24 13:00:00,43.19,43.27,43.18,43.19,93500.0,25.1422,25.1888,25.1364,25.1422,93500.0
2011-01-24 13:10:00,43.19,43.27,43.17,43.26,134100.0,25.1422,25.1888,25.1306,25.1829,134100.0
2011-01-24 13:20:00,43.26,43.27,43.22,43.22,39100.0,25.1829,25.1888,25.1597,25.1597,39100.0
2011-01-24 13:30:00,43.22,43.26,43.21,43.22,31800.0,25.1597,25.1829,25.1538,25.1597,31800.0
2011-01-24 13:40:00,43.21,43.24,43.14,43.2,221000.0,25.1538,25.1713,25.1131,25.148,221000.0
2011-01-24 13:50:00,43.2,43.2,43.01,43.07,113500.0,25.148,25.148,25.0374,25.0723,113500.0
2011-01-24 14:00:00,43.06,43.14,43.06,43.11,43100.0,25.0665,25.1131,25.0665,25.0956,43100.0
2011-01-24 14:10:00,43.12,43.22,43.1,43.17,33000.0,25.1014,25.1597,25.0898,25.1306,33000.0
2011-01-24 14:20:00,43.18,43.22,43.13,43.17,29600.0,25.1364,25.1597,25.1073,25.1306,29600.0
2011-01-24 14:30:00,43.18,43.23,43.15,43.21,124300.0,25.1364,25.1655,25.1189,25.1538,124300.0
2011-01-24 14:40:00,43.2,43.21,43.1,43.14,219700.0,25.148,25.1538,25.0898,25.1131,219700.0
2011-01-24 14:50:00,43.13,43.15,43.08,43.12,236400.0,25.1073,25.1189,25.0782,25.1014,236400.0
2011-01-24 15:00:00,43.11,43.13,43.1,43.13,100400.0,25.0956,25.1073,25.0898,25.1073,100400.0
2011-01-24 15:10:00,43.13,43.24,43.06,43.22,142600.0,25.1073,25.1713,25.0665,25.1597,142600.0
2011-01-24 15:20:00,43.21,43.23,43.13,43.14,177100.0,25.1538,25.1655,25.1073,25.1131,177100.0
2011-01-24 15:30:00,43.14,43.21,43.1,43.21,274700.0,25.1131,25.1538,25.0898,25.1538,274700.0
2011-01-24 15:40:00,43.2,43.21,43.04,43.09,155000.0,25.148,25.1538,25.0549,25.084,155000.0
2011-01-24 15:50:00,43.09,43.12,43.06,43.1,257200.0,25.084,25.1014,25.0665,25.0898,257200.0
2011-01-25 09:30:00,42.96,43.27,42.72,43.14,137100.0,25.0083,25.1888,24.8686,25.1131,137100.0
2011-01-25 09:40:00,43.14,43.19,42.91,43.12,101900.0,25.1131,25.1422,24.9792,25.1014,101900.0
2011-01-25 09:50:00,43.13,43.15,42.96,43.11,91800.0,25.1073,25.1189,25.0083,25.0956,91800.0
2011-01-25 10:00:00,43.11,43.19,42.95,43.05,226400.0,25.0956,25.1422,25.0025,25.0607,226400.0
2011-01-25 10:10:00,43.04,43.09,42.89,42.99,91300.0,25.0549,25.084,24.9676,25.0258,91300.0
2011-01-25 10:20:00,42.99,43.07,42.97,43.05,118200.0,25.0258,25.0723,25.0141,25.0607,118200.0
2011-01-25 10:30:00,43.05,43.06,42.99,43.02,72000.0,25.0607,25.0665,25.0258,25.0432,72000.0
2011-01-25 10:40:00,43.01,43.19,43.01,43.09,215400.0,25.0374,25.1422,25.0374,25.084,215400.0
2011-01-25 10:50:00,43.08,43.13,43.05,43.08,74800.0,25.0782,25.1073,25.0607,25.0782,74800.0
2011-01-25 11:00:00,43.08,43.1,43.05,43.08,128900.0,25.0782,25.0898,25.0607,25.0782,128900.0
2011-01-25 11:10:00,43.08,43.11,42.97,43.05,127100.0,25.0782,25.0956,25.0141,25.0607,127100.0
2011-01-25 11:20:00,43.06,43.07,43.0,43.03,115900.0,25.0665,25.0723,25.0316,25.0491,115900.0
2011-01-25 11:30:00,43.04,43.12,42.97,43.04,137900.0,25.0549,25.1014,25.0141,25.0549,137900.0
2011-01-25 11:40:00,43.04,43.04,42.95,42.95,55900.0,25.0549,25.0549,25.0025,25.0025,55900.0
2011-01-25 11:50:00,42.95,43.04,42.95,43.02,46000.0,25.0025,25.0549,25.0025,25.0432,46000.0
2011-01-25 12:00:00,43.02,43.16,43.01,43.09,170300.0,25.0432,25.1247,25.0374,25.084,170300.0
2011-01-25 12:10:00,43.09,43.44,43.09,43.41,90900.0,25.084,25.2877,25.084,25.2703,90900.0
2011-01-25 12:20:00,43.41,43.45,43.32,43.33,66900.0,25.2703,25.2936,25.2179,25.2237,66900.0
2011-01-25 12:30:00,43.33,43.42,43.23,43.42,104000.0,25.2237,25.2761,25.1655,25.2761,104000.0
2011-01-25 12:40:00,43.42,43.62,43.41,43.52,94600.0,25.2761,25.3925,25.2703,25.3343,94600.0
2011-01-25 12:50:00,43.52,43.58,43.51,43.52,79700.0,25.3343,25.3692,25.3285,25.3343,79700.0
2011-01-25 13:00:00,43.52,43.56,43.5,43.56,61100.0,25.3343,25.3576,25.3227,25.3576,61100.0
2011-01-25 13:10:00,43.55,43.69,43.55,43.58,62500.0,25.3518,25.4333,25.3518,25.3692,62500.0
2011-01-25 13:20:00,43.59,43.59,43.49,43.51,100800.0,25.375,25.375,25.3168,25.3285,100800.0
2011-01-25 13:30:00,43.51,43.57,43.5,43.56,60100.0,25.3285,25.3634,25.3227,25.3576,60100.0
2011-01-25 13:40:00,43.56,43.62,43.55,43.6,54300.0,25.3576,25.3925,25.3518,25.3809,54300.0
2011-01-25 13:50:00,43.6,43.61,43.51,43.52,49800.0,25.3809,25.3867,25.3285,25.3343,49800.0
2011-01-25 14:00:00,43.51,43.57,43.44,43.44,173700.0,25.3285,25.3634,25.2877,25.2877,173700.0
2011-01-25 14:10:00,43.44,43.46,43.24,43.24,113800.0,25.2877,25.2994,25.1713,25.1713,113800.0
2011-01-25 14:20:00,43.24,43.34,43.24,43.34,67800.0,25.1713,25.2295,25.1713,25.2295,67800.0
2011-01-25 14:30:00,43.33,43.49,43.28,43.49,121600.0,25.2237,25.3168,25.1946,25.3168,121600.0
2011-01-25 14:40:00,43.48,43.54,43.34,43.39,130400.0,25.311,25.3459,25.2295,25.2586,130400.0
2011-01-25 14:50:00,43.39,43.47,43.37,43.44,189000.0,25.2586,25.3052,25.247,25.2877,189000.0
2011-01-25 15:00:00,43.44,43.58,43.42,43.46,102600.0,25.2877,25.3692,25.2761,25.2994,102600.0
2011-01-25 15:10:00,43.45,43.63,43.44,43.61,129100.0,25.2936,25.3983,25.2877,25.3867,129100.0
2011-01-25 15:20:00,43.61,43.75,43.6,43.63,155300.0,25.3867,25.4682,25.3809,25.3983,155300.0
2011-01-25 15:30:00,43.63,43.72,43.46,43.46,143600.0,25.3983,25.4507,25.2994,25.2994,143600.0
2011-01-25 15:40:00,43.46,43.57,43.39,43.52,135600.0,25.2994,25.3634,25.2586,25.3343,135600.0
2011-01-25 15:50:00,43.52,43.68,43.51,43.64,151700.0,25.3343,25.4274,25.3285,25.4042,151700.0
2011-01-26 09:30:00,43.66,44.0,43.65,43.88,118800.0,25.4158,25.6137,25.41,25.5439,118800.0
2011-01-26 09:40:00,43.83,43.85,43.57,43.63,61100.0,25.5148,25.5264,25.3634,25.3983,61100.0
2011-01-26 09:50:00,43.67,43.7,43.44,43.53,97200.0,25.4216,25.4391,25.2877,25.3401,97200.0
2011-01-26 10:00:00,43.54,43.55,43.25,43.42,177600.0,25.3459,25.3518,25.1771,25.2761,177600.0
2011-01-26 10:10:00,43.41,43.67,43.38,43.58,105600.0,25.2703,25.4216,25.2528,25.3692,105600.0
2011-01-26 10:20:00,43.58,43.87,43.56,43.87,78100.0,25.3692,25.538,25.3576,25.538,78100.0
2011-01-26 10:30:00,43.86,43.91,43.76,43.79,54700.0,25.5322,25.5613,25.474,25.4915,54700.0
2011-01-26 10:40:00,43.81,44.0,43.8,43.99,142700.0,25.5031,25.6137,25.4973,25.6079,142700.0
2011-01-26 10:50:00,43.98,44.1,43.93,43.99,297200.0,25.6021,25.6719,25.573,25.6079,297200.0
2011-01-26 11:00:00,43.99,44.17,43.93,44.12,88000.0,25.6079,25.7127,25.573,25.6836,88000.0
2011-01-26 11:10:00,44.11,44.24,44.09,44.2,107300.0,25.6778,25.7534,25.6661,25.7301,107300.0
2011-01-26 11:20:00,44.2,44.21,44.06,44.07,47200.0,25.7301,25.736,25.6486,25.6545,47200.0
2011-01-26 11:30:00,44.06,44.24,43.99,44.2,154800.0,25.6486,25.7534,25.6079,25.7301,154800.0
2011-01-26 11:40:00,44.2,44.39,44.2,44.36,74500.0,25.7301,25.8408,25.7301,25.8233,74500.0
2011-01-26 11:50:00,44.37,44.38,44.24,44.31,50700.0,25.8291,25.8349,25.7534,25.7942,50700.0
2011-01-26 12:00:00,44.31,44.35,44.29,44.32,44400.0,25.7942,25.8175,25.7825,25.8,44400.0
2011-01-26 12:10:00,44.32,44.39,44.28,44.35,86600.0,25.8,25.8408,25.7767,25.8175,86600.0
2011-01-26 12:20:00,44.35,44.39,44.33,44.38,37700.0,25.8175,25.8408,25.8058,25.8349,37700.0
2011-01-26 12:30:00,44.38,44.51,44.38,44.5,72100.0,25.8349,25.9106,25.8349,25.9048,72100.0
2011-01-26 12:40:00,44.5,44.54,44.4,44.45,36100.0,25.9048,25.9281,25.8466,25.8757,36100.0
2011-01-26 12:50:00,44.43,44.45,44.2,44.23,73300.0,25.864,25.8757,25.7301,25.7476,73300.0
2011-01-26 13:00:00,44.23,44.28,44.08,44.26,56700.0,25.7476,25.7767,25.6603,25.7651,56700.0
2011-01-26 13:10:00,44.27,44.37,44.23,44.33,45400.0,25.7709,25.8291,25.7476,25.8058,45400.0
2011-01-26 13:20:00,44.33,44.38,44.28,44.34,37500.0,25.8058,25.8349,25.7767,25.8116,37500.0
2011-01-26 13:30:00,44.34,44.37,44.3,44.34,24600.0,25.8116,25.8291,25.7884,25.8116,24600.0
2011-01-26 13:40:00,44.35,44.49,44.34,44.49,47100.0,25.8175,25.899,25.8116,25.899,47100.0
2011-01-26 13:50:00,44.49,44.53,44.41,44.42,68900.0,25.899,25.9223,25.8524,25.8582,68900.0
2011-01-26 14:00:00,44.42,44.58,44.42,44.57,52000.0,25.8582,25.9514,25.8582,25.9455,52000.0
2011-01-26 14:10:00,44.57,44.62,44.48,44.57,70700.0,25.9455,25.9746,25.8931,25.9455,70700.0
2011-01-26 14:20:00,44.57,44.57,44.35,44.44,68500.0,25.9455,25.9455,25.8175,25.8699,68500.0
2011-01-26 14:30:00,44.43,44.47,44.35,44.46,81700.0,25.864,25.8873,25.8175,25.8815,81700.0
2011-01-26 14:40:00,44.44,44.59,44.43,44.45,69900.0,25.8699,25.9572,25.864,25.8757,69900.0
2011-01-26 14:50:00,44.45,44.49,44.35,44.42,67100.0,25.8757,25.899,25.8175,25.8582,67100.0
2011-01-26 15:00:00,44.41,44.44,44.31,44.37,75300.0,25.8524,25.8699,25.7942,25.8291,75300.0
2011-01-26 15:10:00,44.38,44.5,44.37,44.43,67400.0,25.8349,25.9048,25.8291,25.864,67400.0
2011-01-26 15:20:00,44.43,44.5,44.42,44.49,92300.0,25.864,25.9048,25.8582,25.899,92300.0
2011-01-26 15:30:00,44.49,44.5,44.31,44.39,129100.0,25.899,25.9048,25.7942,25.8408,129100.0
2011-01-26 15:40:00,44.39,44.6,44.39,44.6,146600.0,25.8408,25.963,25.8408,25.963,146600.0
2011-01-26 15:50:00,44.59,44.62,44.5,44.56,258000.0,25.9572,25.9746,25.9048,25.9397,258000.0
2011-01-27 09:30:00,44.45,44.87,44.36,44.59,70800.0,25.8757,26.1202,25.8233,25.9572,70800.0
2011-01-27 09:40:00,44.59,44.9,44.57,44.83,83400.0,25.9572,26.1376,25.9455,26.0969,83400.0
2011-01-27 09:50:00,44.87,44.98,44.8,44.95,72100.0,26.1202,26.1842,26.0794,26.1667,72100.0
2011-01-27 10:00:00,44.95,45.0,44.85,44.97,79800.0,26.1667,26.1959,26.1085,26.1784,79800.0
2011-01-27 10:10:00,44.98,44.99,44.89,44.97,42800.0,26.1842,26.19,26.1318,26.1784,42800.0
2011-01-27 10:20:00,44.95,45.0,44.88,45.0,75200.0,26.1667,26.1959,26.126,26.1959,75200.0
2011-01-27 10:30:00,44.99,45.0,44.77,44.81,119000.0,26.19,26.1959,26.062,26.0852,119000.0
2011-01-27 10:40:00,44.78,44.78,44.64,44.71,60000.0,26.0678,26.0678,25.9863,26.027,60000.0
2011-01-27 10:50:00,44.72,44.91,44.72,44.87,31700.0,26.0329,26.1435,26.0329,26.1202,31700.0
2011-01-27 11:00:00,44.87,44.9,44.79,44.79,48000.0,26.1202,26.1376,26.0736,26.0736,48000.0
2011-01-27 11:10:00,44.8,44.85,44.6,44.65,51600.0,26.0794,26.1085,25.963,25.9921,51600.0
2011-01-27 11:20:00,44.66,44.7,44.53,44.59,58300.0,25.9979,26.0212,25.9223,25.9572,58300.0
2011-01-27 11:30:00,44.59,44.62,44.49,44.61,60900.0,25.9572,25.9746,25.899,25.9688,60900.0
2011-01-27 11:40:00,44.61,44.69,44.55,44.56,67100.0,25.9688,26.0154,25.9339,25.9397,67100.0
2011-01-27 11:50:00,44.57,44.66,44.49,44.62,64600.0,25.9455,25.9979,25.899,25.9746,64600.0
2011-01-27 12:00:00,44.63,44.63,44.47,44.55,28700.0,25.9805,25.9805,25.8873,25.9339,28700.0
2011-01-27 12:10:00,44.56,44.68,44.51,44.61,30900.0,25.9397,26.0096,25.9106,25.9688,30900.0
2011-01-27 12:20:00,44.63,44.63,44.52,44.52,30500.0,25.9805,25.9805,25.9164,25.9164,30500.0
2011-01-27 12:30:00,44.53,44.64,44.51,44.63,20300.0,25.9223,25.9863,25.9106,25.9805,20300.0
2011-01-27 12:40:00,44.62,44.82,44.6,44.8,37600.0,25.9746,26.0911,25.963,26.0794,37600.0
2011-01-27 12:50:00,44.8,44.88,44.77,44.81,44000.0,26.0794,26.126,26.062,26.0852,44000.0
2011-01-27 13:00:00,44.81,44.84,44.7,44.76,42100.0,26.0852,26.1027,26.0212,26.0561,42100.0
2011-01-27 13:10:00,44.76,44.76,44.7,44.72,75400.0,26.0561,26.0561,26.0212,26.0329,75400.0
2011-01-27 13:20:00,44.7,44.74,44.66,44.69,17100.0,26.0212,26.0445,25.9979,26.0154,17100.0
2011-01-27 13:30:00,44.69,44.73,44.63,44.65,38800.0,26.0154,26.0387,25.9805,25.9921,38800.0
2011-01-27 13:40:00,44.65,44.71,44.65,44.7,31100.0,25.9921,26.027,25.9921,26.0212,31100.0
2011-01-27 13:50:00,44.7,44.73,44.61,44.71,19000.0,26.0212,26.0387,25.9688,26.027,19000.0
2011-01-27 14:00:00,44.72,44.72,44.62,44.64,30200.0,26.0329,26.0329,25.9746,25.9863,30200.0
2011-01-27 14:10:00,44.67,44.68,44.6,44.61,21700.0,26.0037,26.0096,25.963,25.9688,21700.0
2011-01-27 14:20:00,44.61,44.62,44.45,44.45,35400.0,25.9688,25.9746,25.8757,25.8757,35400.0
2011-01-27 14:30:00,44.44,44.53,44.42,44.49,53400.0,25.8699,25.9223,25.8582,25.899,53400.0
2011-01-27 14:40:00,44.48,44.65,44.47,44.62,50500.0,25.8931,25.9921,25.8873,25.9746,50500.0
2011-01-27 14:50:00,44.63,44.64,44.52,44.62,30000.0,25.9805,25.9863,25.9164,25.9746,30000.0
2011-01-27 15:00:00,44.62,44.63,44.49,44.56,78000.0,25.9746,25.9805,25.899,25.9397,78000.0
2011-01-27 15:10:00,44.56,44.59,44.47,44.51,88500.0,25.9397,25.9572,25.8873,25.9106,88500.0
2011-01-27 15:20:00,44.52,44.57,44.51,44.56,48800.0,25.9164,25.9455,25.9106,25.9397,48800.0
2011-01-27 15:30:00,44.56,44.57,44.46,44.53,89200.0,25.9397,25.9455,25.8815,25.9223,89200.0
2011-01-27 15:40:00,44.54,44.73,44.53,44.65,165700.0,25.9281,26.0387,25.9223,25.9921,165700.0
2011-01-27 15:50:00,44.65,44.95,44.56,44.68,306700.0,25.9921,26.1667,25.9397,26.0096,306700.0
2011-01-28 09:30:00,45.26,45.95,44.83,45.82,286800.0,26.3472,26.7489,26.0969,26.6732,286800.0
2011-01-28 09:40:00,45.84,45.99,45.68,45.93,101500.0,26.6848,26.7722,26.5917,26.7372,101500.0
2011-01-28 09:50:00,45.93,45.99,45.71,45.82,92900.0,26.7372,26.7722,26.6092,26.6732,92900.0
2011-01-28 10:00:00,45.82,45.82,44.84,44.89,231800.0,26.6732,26.6732,26.1027,26.1318,231800.0
2011-01-28 10:10:00,44.88,45.21,44.87,44.87,156300.0,26.126,26.3181,26.1202,26.1202,156300.0
2011-01-28 10:20:00,44.93,45.0,44.7,44.85,95000.0,26.1551,26.1959,26.0212,26.1085,95000.0
2011-01-28 10:30:00,44.83,44.94,44.48,44.56,93100.0,26.0969,26.1609,25.8931,25.9397,93100.0
2011-01-28 10:40:00,44.58,44.79,44.54,44.65,153200.0,25.9514,26.0736,25.9281,25.9921,153200.0
2011-01-28 10:50:00,44.65,44.86,44.42,44.84,105000.0,25.9921,26.1144,25.8582,26.1027,105000.0
2011-01-28 11:00:00,44.83,44.93,44.67,44.75,92100.0,26.0969,26.1551,26.0037,26.0503,92100.0
2011-01-28 11:10:00,44.76,44.78,44.13,44.25,170800.0,26.0561,26.0678,25.6894,25.7593,170800.0
2011-01-28 11:20:00,44.24,44.31,43.99,44.04,88400.0,25.7534,25.7942,25.6079,25.637,88400.0
2011-01-28 11:30:00,44.02,44.1,43.64,43.75,120300.0,25.6254,25.6719,25.4042,25.4682,120300.0
2011-01-28 11:40:00,43.74,43.77,43.6,43.63,101100.0,25.4624,25.4798,25.3809,25.3983,101100.0
2011-01-28 11:50:00,43.63,43.66,43.33,43.34,76900.0,25.3983,25.4158,25.2237,25.2295,76900.0
2011-01-28 12:00:00,43.33,43.43,43.02,43.38,134100.0,25.2237,25.2819,25.0432,25.2528,134100.0
2011-01-28 12:10:00,43.39,43.52,43.28,43.33,64300.0,25.2586,25.3343,25.1946,25.2237,64300.0
2011-01-28 12:20:00,43.32,43.63,43.25,43.42,81000.0,25.2179,25.3983,25.1771,25.2761,81000.0
2011-01-28 12:30:00,43.43,43.53,43.35,43.44,59700.0,25.2819,25.3401,25.2353,25.2877,59700.0
2011-01-28 12:40:00,43.46,43.69,43.44,43.59,59100.0,25.2994,25.4333,25.2877,25.375,59100.0
2011-01-28 12:50:00,43.6,43.62,43.48,43.54,56400.0,25.3809,25.3925,25.311,25.3459,56400.0
2011-01-28 13:00:00,43.53,43.56,43.38,43.48,109500.0,25.3401,25.3576,25.2528,25.311,109500.0
2011-01-28 13:10:00,43.48,43.6,43.47,43.59,73600.0,25.311,25.3809,25.3052,25.375,73600.0
2011-01-28 13:20:00,43.6,43.61,43.3,43.31,79900.0,25.3809,25.3867,25.2062,25.2121,79900.0
2011-01-28 13:30:00,43.32,43.4,43.18,43.19,43700.0,25.2179,25.2644,25.1364,25.1422,43700.0
2011-01-28 13:40:00,43.2,43.29,43.09,43.28,49600.0,25.148,25.2004,25.084,25.1946,49600.0
2011-01-28 13:50:00,43.3,43.7,43.3,43.68,66500.0,25.2062,25.4391,25.2062,25.4274,66500.0
2011-01-28 14:00:00,43.67,43.76,43.63,43.65,125200.0,25.4216,25.474,25.3983,25.41,125200.0
2011-01-28 14:10:00,43.64,43.66,43.52,43.66,33500.0,25.4042,25.4158,25.3343,25.4158,33500.0
2011-01-28 14:20:00,43.66,43.7,43.64,43.66,45600.0,25.4158,25.4391,25.4042,25.4158,45600.0
2011-01-28 14:30:00,43.66,43.8,43.66,43.67,52200.0,25.4158,25.4973,25.4158,25.4216,52200.0
2011-01-28 14:40:00,43.67,43.8,43.67,43.77,45500.0,25.4216,25.4973,25.4216,25.4798,45500.0
2011-01-28 14:50:00,43.77,43.84,43.76,43.84,79900.0,25.4798,25.5206,25.474,25.5206,79900.0
2011-01-28 15:00:00,43.84,43.9,43.72,43.73,71000.0,25.5206,25.5555,25.4507,25.4565,71000.0
2011-01-28 15:10:00,43.72,43.78,43.61,43.62,64800.0,25.4507,25.4857,25.3867,25.3925,64800.0
2011-01-28 15:20:00,43.61,43.69,43.55,43.58,59400.0,25.3867,25.4333,25.3518,25.3692,59400.0
2011-01-28 15:30:00,43.57,43.71,43.57,43.64,81600.0,25.3634,25.4449,25.3634,25.4042,81600.0
2011-01-28 15:40:00,43.63,43.7,43.57,43.63,122100.0,25.3983,25.4391,25.3634,25.3983,122100.0
2011-01-28 15:50:00,43.63,43.74,43.59,43.67,267800.0,25.3983,25.4624,25.375,25.4216,267800.0
2011-01-31 09:30:00,43.55,43.73,43.28,43.28,125000.0,25.3518,25.4565,25.1946,25.1946,125000.0
2011-01-31 09:40:00,43.27,43.68,43.17,43.27,73300.0,25.1888,25.4274,25.1306,25.1888,73300.0
2011-01-31 09:50:00,43.28,43.63,43.05,43.07,181300.0,25.1946,25.3983,25.0607,25.0723,181300.0
2011-01-31 10:00:00,43.07,43.63,43.01,43.57,90600.0,25.0723,25.3983,25.0374,25.3634,90600.0
2011-01-31 10:10:00,43.55,43.7,43.44,43.58,70500.0,25.3518,25.4391,25.2877,25.3692,70500.0
2011-01-31 10:20:00,43.58,43.85,43.52,43.79,79500.0,25.3692,25.5264,25.3343,25.4915,79500.0
2011-01-31 10:30:00,43.81,43.83,43.67,43.76,30800.0,25.5031,25.5148,25.4216,25.474,30800.0
2011-01-31 10:40:00,43.77,43.82,43.69,43.78,28500.0,25.4798,25.5089,25.4333,25.4857,28500.0
2011-01-31 10:50:00,43.77,43.93,43.75,43.89,32700.0,25.4798,25.573,25.4682,25.5497,32700.0
2011-01-31 11:00:00,43.88,43.91,43.83,43.85,30200.0,25.5439,25.5613,25.5148,25.5264,30200.0
2011-01-31 11:10:00,43.87,44.02,43.82,43.99,48100.0,25.538,25.6254,25.5089,25.6079,48100.0
2011-01-31 11:20:00,44.0,44.02,43.89,43.93,48100.0,25.6137,25.6254,25.5497,25.573,48100.0
2011-01-31 11:30:00,43.93,43.93,43.74,43.76,39300.0,25.573,25.573,25.4624,25.474,39300.0
2011-01-31 11:40:00,43.76,43.88,43.76,43.84,18900.0,25.474,25.5439,25.474,25.5206,18900.0
2011-01-31 11:50:00,43.84,43.9,43.8,43.88,15800.0,25.5206,25.5555,25.4973,25.5439,15800.0
2011-01-31 12:00:00,43.88,44.06,43.88,43.95,20900.0,25.5439,25.6486,25.5439,25.5846,20900.0
2011-01-31 12:10:00,43.96,44.15,43.94,44.15,24900.0,25.5904,25.701,25.5788,25.701,24900.0
2011-01-31 12:20:00,44.16,44.36,44.15,44.28,35600.0,25.7069,25.8233,25.701,25.7767,35600.0
2011-01-31 12:30:00,44.29,44.32,44.16,44.16,28000.0,25.7825,25.8,25.7069,25.7069,28000.0
2011-01-31 12:40:00,44.14,44.17,44.06,44.06,24400.0,25.6952,25.7127,25.6486,25.6486,24400.0
2011-01-31 12:50:00,44.06,44.07,43.95,43.99,17600.0,25.6486,25.6545,25.5846,25.6079,17600.0
2011-01-31 13:00:00,44.0,44.1,43.99,44.04,24700.0,25.6137,25.6719,25.6079,25.637,24700.0
2011-01-31 13:10:00,44.09,44.13,44.01,44.02,26100.0,25.6661,25.6894,25.6195,25.6254,26100.0
2011-01-31 13:20:00,44.0,44.04,43.97,43.99,22100.0,25.6137,25.637,25.5963,25.6079,22100.0
2011-01-31 13:30:00,43.99,44.0,43.83,43.83,45800.0,25.6079,25.6137,25.5148,25.5148,45800.0
2011-01-31 13:40:00,43.84,43.97,43.79,43.96,48900.0,25.5206,25.5963,25.4915,25.5904,48900.0
2011-01-31 13:50:00,43.95,43.98,43.92,43.95,15700.0,25.5846,25.6021,25.5672,25.5846,15700.0
2011-01-31 14:00:00,43.96,44.0,43.93,43.94,25300.0,25.5904,25.6137,25.573,25.5788,25300.0
2011-01-31 14:10:00,43.94,43.95,43.83,43.91,21100.0,25.5788,25.5846,25.5148,25.5613,21100.0
2011-01-31 14:20:00,43.92,43.95,43.88,43.88,35700.0,25.5672,25.5846,25.5439,25.5439,35700.0
2011-01-31 14:30:00,43.86,43.87,43.78,43.83,31100.0,25.5322,25.538,25.4857,25.5148,31100.0
2011-01-31 14:40:00,43.83,43.93,43.81,43.85,50100.0,25.5148,25.573,25.5031,25.5264,50100.0
2011-01-31 14:50:00,43.84,43.98,43.78,43.91,51200.0,25.5206,25.6021,25.4857,25.5613,51200.0
2011-01-31 15:00:00,43.9,44.01,43.89,43.93,28400.0,25.5555,25.6195,25.5497,25.573,28400.0
2011-01-31 15:10:00,43.94,44.04,43.94,44.0,48700.0,25.5788,25.637,25.5788,25.6137,48700.0
2011-01-31 15:20:00,43.99,44.01,43.86,43.87,49100.0,25.6079,25.6195,25.5322,25.538,49100.0
2011-01-31 15:30:00,43.87,43.91,43.83,43.9,73500.0,25.538,25.5613,25.5148,25.5555,73500.0
2011-01-31 15:40:00,43.9,44.01,43.9,43.97,301500.0,25.5555,25.6195,25.5555,25.5963,301500.0
2011-01-31 15:50:00,43.97,44.14,43.94,44.08,479300.0,25.5963,25.6952,25.5788,25.6603,479300.0
2011-02-01 09:30:00,44.29,44.97,44.29,44.91,133200.0,25.7825,26.1784,25.7825,26.1435,133200.0
2011-02-01 09:40:00,44.91,44.98,44.52,44.54,98000.0,26.1435,26.1842,25.9164,25.9281,98000.0
2011-02-01 09:50:00,44.55,44.65,44.48,44.61,62500.0,25.9339,25.9921,25.8931,25.9688,62500.0
2011-02-01 10:00:00,44.64,44.83,44.54,44.56,77600.0,25.9863,26.0969,25.9281,25.9397,77600.0
2011-02-01 10:10:00,44.56,44.71,44.49,44.68,58300.0,25.9397,26.027,25.899,26.0096,58300.0
2011-02-01 10:20:00,44.69,44.81,44.68,44.7,45400.0,26.0154,26.0852,26.0096,26.0212,45400.0
2011-02-01 10:30:00,44.71,44.85,44.68,44.85,60900.0,26.027,26.1085,26.0096,26.1085,60900.0
2011-02-01 10:40:00,44.83,44.99,44.82,44.98,44000.0,26.0969,26.19,26.0911,26.1842,44000.0
2011-02-01 10:50:00,44.98,45.0,44.8,44.83,69300.0,26.1842,26.1959,26.0794,26.0969,69300.0
2011-02-01 11:00:00,44.83,44.83,44.71,44.71,60500.0,26.0969,26.0969,26.027,26.027,60500.0
2011-02-01 11:10:00,44.7,44.72,44.66,44.71,67800.0,26.0212,26.0329,25.9979,26.027,67800.0
2011-02-01 11:20:00,44.71,44.9,44.71,44.89,46000.0,26.027,26.1376,26.027,26.1318,46000.0
2011-02-01 11:30:00,44.89,45.0,44.88,44.99,38900.0,26.1318,26.1959,26.126,26.19,38900.0
2011-02-01 11:40:00,44.99,45.0,44.91,44.98,82400.0,26.19,26.1959,26.1435,26.1842,82400.0
2011-02-01 11:50:00,44.98,45.02,44.88,44.88,71300.0,26.1842,26.2075,26.126,26.126,71300.0
2011-02-01 12:00:00,44.88,45.03,44.88,45.0,58600.0,26.126,26.2133,26.126,26.1959,58600.0
2011-02-01 12:10:00,45.0,45.12,45.0,45.1,116100.0,26.1959,26.2657,26.1959,26.2541,116100.0
2011-02-01 12:20:00,45.09,45.14,45.01,45.1,50500.0,26.2482,26.2774,26.2017,26.2541,50500.0
2011-02-01 12:30:00,45.1,45.13,45.09,45.12,33600.0,26.2541,26.2715,26.2482,26.2657,33600.0
2011-02-01 12:40:00,45.11,45.15,45.09,45.09,39300.0,26.2599,26.2832,26.2482,26.2482,39300.0
2011-02-01 12:50:00,45.1,45.21,45.1,45.21,36800.0,26.2541,26.3181,26.2541,26.3181,36800.0
2011-02-01 13:00:00,45.21,45.28,45.09,45.09,54000.0,26.3181,26.3588,26.2482,26.2482,54000.0
2011-02-01 13:10:00,45.09,45.15,45.08,45.14,49400.0,26.2482,26.2832,26.2424,26.2774,49400.0
2011-02-01 13:20:00,45.14,45.18,45.13,45.17,29000.0,26.2774,26.3006,26.2715,26.2948,29000.0
2011-02-01 13:30:00,45.16,45.2,45.13,45.14,66500.0,26.289,26.3123,26.2715,26.2774,66500.0
2011-02-01 13:40:00,45.14,45.21,45.14,45.19,38100.0,26.2774,26.3181,26.2774,26.3065,38100.0
2011-02-01 13:50:00,45.2,45.2,45.16,45.17,81100.0,26.3123,26.3123,26.289,26.2948,81100.0
2011-02-01 14:00:00,45.17,45.2,45.17,45.2,37700.0,26.2948,26.3123,26.2948,26.3123,37700.0
2011-02-01 14:10:00,45.2,45.2,45.14,45.16,29800.0,26.3123,26.3123,26.2774,26.289,29800.0
2011-02-01 14:20:00,45.17,45.2,45.12,45.12,44000.0,26.2948,26.3123,26.2657,26.2657,44000.0
2011-02-01 14:30:00,45.13,45.17,45.05,45.12,68400.0,26.2715,26.2948,26.225,26.2657,68400.0
2011-02-01 14:40:00,45.12,45.2,45.09,45.13,88300.0,26.2657,26.3123,26.2482,26.2715,88300.0
2011-02-01 14:50:00,45.12,45.25,45.1,45.21,71100.0,26.2657,26.3414,26.2541,26.3181,71100.0
2011-02-01 15:00:00,45.23,45.23,45.14,45.16,42500.0,26.3297,26.3297,26.2774,26.289,42500.0
2011-02-01 15:10:00,45.16,45.2,45.13,45.2,44500.0,26.289,26.3123,26.2715,26.3123,44500.0
2011-02-01 15:20:00,45.19,45.2,45.15,45.17,50800.0,26.3065,26.3123,26.2832,26.2948,50800.0
2011-02-01 15:30:00,45.17,45.2,45.14,45.16,117000.0,26.2948,26.3123,26.2774,26.289,117000.0
2011-02-01 15:40:00,45.16,45.2,45.12,45.18,180900.0,26.289,26.3123,26.2657,26.3006,180900.0
2011-02-01 15:50:00,45.19,45.22,45.08,45.1,246200.0,26.3065,26.3239,26.2424,26.2541,246200.0
2011-02-02 09:30:00,44.82,45.09,44.63,44.93,94100.0,26.0911,26.2482,25.9805,26.1551,94100.0
2011-02-02 09:40:00,44.92,45.2,44.68,45.08,64900.0,26.1493,26.3123,26.0096,26.2424,64900.0
2011-02-02 09:50:00,45.09,45.12,44.92,45.1,88700.0,26.2482,26.2657,26.1493,26.2541,88700.0
2011-02-02 10:00:00,45.1,45.11,44.99,45.1,94900.0,26.2541,26.2599,26.19,26.2541,94900.0
2011-02-02 10:10:00,45.1,45.39,45.08,45.33,88000.0,26.2541,26.4229,26.2424,26.388,88000.0
2011-02-02 10:20:00,45.34,45.37,45.26,45.27,57800.0,26.3938,26.4112,26.3472,26.353,57800.0
2011-02-02 10:30:00,45.26,45.43,45.25,45.39,59900.0,26.3472,26.4462,26.3414,26.4229,59900.0
2011-02-02 10:40:00,45.4,45.42,45.17,45.17,51900.0,26.4287,26.4403,26.2948,26.2948,51900.0
2011-02-02 10:50:00,45.17,45.38,45.14,45.37,50100.0,26.2948,26.4171,26.2774,26.4112,50100.0
2011-02-02 11:00:00,45.34,45.34,45.07,45.07,36500.0,26.3938,26.3938,26.2366,26.2366,36500.0
2011-02-02 11:10:00,45.11,45.14,44.98,45.02,31500.0,26.2599,26.2774,26.1842,26.2075,31500.0
2011-02-02 11:20:00,45.04,45.11,45.01,45.09,33000.0,26.2191,26.2599,26.2017,26.2482,33000.0
2011-02-02 11:30:00,45.08,45.13,45.07,45.1,33600.0,26.2424,26.2715,26.2366,26.2541,33600.0
2011-02-02 11:40:00,45.1,45.19,45.1,45.19,19300.0,26.2541,26.3065,26.2541,26.3065,19300.0
2011-02-02 11:50:00,45.2,45.22,45.15,45.21,23700.0,26.3123,26.3239,26.2832,26.3181,23700.0
2011-02-02 12:00:00,45.21,45.24,45.03,45.12,44300.0,26.3181,26.3356,26.2133,26.2657,44300.0
2011-02-02 12:10:00,45.12,45.2,45.1,45.13,16800.0,26.2657,26.3123,26.2541,26.2715,16800.0
2011-02-02 12:20:00,45.13,45.13,44.99,45.01,23400.0,26.2715,26.2715,26.19,26.2017,23400.0
2011-02-02 12:30:00,45.0,45.05,44.99,45.04,22300.0,26.1959,26.225,26.19,26.2191,22300.0
2011-02-02 12:40:00,45.05,45.06,44.93,44.99,26100.0,26.225,26.2308,26.1551,26.19,26100.0
2011-02-02 12:50:00,44.98,44.99,44.91,44.92,25200.0,26.1842,26.19,26.1435,26.1493,25200.0
2011-02-02 13:00:00,44.93,45.0,44.93,45.0,19100.0,26.1551,26.1959,26.1551,26.1959,19100.0
2011-02-02 13:10:00,44.99,45.13,44.99,45.12,48100.0,26.19,26.2715,26.19,26.2657,48100.0
2011-02-02 13:20:00,45.11,45.21,45.1,45.11,19500.0,26.2599,26.3181,26.2541,26.2599,19500.0
2011-02-02 13:30:00,45.11,45.19,45.08,45.15,15400.0,26.2599,26.3065,26.2424,26.2832,15400.0
2011-02-02 13:40:00,45.14,45.15,45.1,45.14,14700.0,26.2774,26.2832,26.2541,26.2774,14700.0
2011-02-02 13:50:00,45.14,45.2,45.14,45.2,15700.0,26.2774,26.3123,26.2774,26.3123,15700.0
2011-02-02 14:00:00,45.2,45.2,45.16,45.2,32100.0,26.3123,26.3123,26.289,26.3123,32100.0
2011-02-02 14:10:00,45.2,45.2,45.16,45.19,43500.0,26.3123,26.3123,26.289,26.3065,43500.0
2011-02-02 14:20:00,45.2,45.2,45.16,45.2,76100.0,26.3123,26.3123,26.289,26.3123,76100.0
2011-02-02 14:30:00,45.2,45.29,45.19,45.23,90400.0,26.3123,26.3647,26.3065,26.3297,90400.0
2011-02-02 14:40:00,45.23,45.24,45.17,45.19,20900.0,26.3297,26.3356,26.2948,26.3065,20900.0
2011-02-02 14:50:00,45.19,45.3,45.19,45.23,43100.0,26.3065,26.3705,26.3065,26.3297,43100.0
2011-02-02 15:00:00,45.23,45.28,45.2,45.27,71500.0,26.3297,26.3588,26.3123,26.353,71500.0
2011-02-02 15:10:00,45.27,45.27,45.2,45.21,39300.0,26.353,26.353,26.3123,26.3181,39300.0
2011-02-02 15:20:00,45.21,45.27,45.14,45.14,107600.0,26.3181,26.353,26.2774,26.2774,107600.0
2011-02-02 15:30:00,45.14,45.15,45.04,45.08,61600.0,26.2774,26.2832,26.2191,26.2424,61600.0
2011-02-02 15:40:00,45.08,45.14,45.03,45.1,122500.0,26.2424,26.2774,26.2133,26.2541,122500.0
2011-02-02 15:50:00,45.1,45.16,45.04,45.15,160500.0,26.2541,26.289,26.2191,26.2832,160500.0
2011-02-03 09:30:00,44.98,44.98,44.77,44.84,37600.0,26.1842,26.1842,26.062,26.1027,37600.0
2011-02-03 09:40:00,44.84,44.96,44.73,44.94,31100.0,26.1027,26.1726,26.0387,26.1609,31100.0
2011-02-03 09:50:00,44.96,45.09,44.93,45.08,57400.0,26.1726,26.2482,26.1551,26.2424,57400.0
2011-02-03 10:00:00,45.12,45.16,44.63,44.68,55800.0,26.2657,26.289,25.9805,26.0096,55800.0
2011-02-03 10:10:00,44.65,44.65,44.26,44.58,51400.0,25.9921,25.9921,25.7651,25.9514,51400.0
2011-02-03 10:20:00,44.59,44.6,44.42,44.56,32400.0,25.9572,25.963,25.8582,25.9397,32400.0
2011-02-03 10:30:00,44.58,44.63,44.44,44.63,27600.0,25.9514,25.9805,25.8699,25.9805,27600.0
2011-02-03 10:40:00,44.65,44.75,44.56,44.66,31600.0,25.9921,26.0503,25.9397,25.9979,31600.0
2011-02-03 10:50:00,44.67,44.68,44.59,44.66,27300.0,26.0037,26.0096,25.9572,25.9979,27300.0
2011-02-03 11:00:00,44.65,44.66,44.46,44.49,40200.0,25.9921,25.9979,25.8815,25.899,40200.0
2011-02-03 11:10:00,44.47,44.64,44.47,44.56,12800.0,25.8873,25.9863,25.8873,25.9397,12800.0
2011-02-03 11:20:00,44.56,44.65,44.49,44.58,10100.0,25.9397,25.9921,25.899,25.9514,10100.0
2011-02-03 11:30:00,44.57,44.86,44.57,44.77,43000.0,25.9455,26.1144,25.9455,26.062,43000.0
2011-02-03 11:40:00,44.75,44.86,44.72,44.84,20700.0,26.0503,26.1144,26.0329,26.1027,20700.0
2011-02-03 11:50:00,44.85,44.95,44.81,44.91,13200.0,26.1085,26.1667,26.0852,26.1435,13200.0
2011-02-03 12:00:00,44.91,45.0,44.88,44.88,19000.0,26.1435,26.1959,26.126,26.126,19000.0
2011-02-03 12:10:00,44.89,44.94,44.83,44.91,10300.0,26.1318,26.1609,26.0969,26.1435,10300.0
2011-02-03 12:20:00,44.91,44.96,44.9,44.95,9400.0,26.1435,26.1726,26.1376,26.1667,9400.0
2011-02-03 12:30:00,44.95,44.96,44.76,44.8,13500.0,26.1667,26.1726,26.0561,26.0794,13500.0
2011-02-03 12:40:00,44.8,44.83,44.72,44.77,9700.0,26.0794,26.0969,26.0329,26.062,9700.0
2011-02-03 12:50:00,44.78,44.79,44.72,44.78,7400.0,26.0678,26.0736,26.0329,26.0678,7400.0
2011-02-03 13:00:00,44.77,44.78,44.72,44.73,11000.0,26.062,26.0678,26.0329,26.0387,11000.0
2011-02-03 13:10:00,44.73,44.75,44.69,44.71,12800.0,26.0387,26.0503,26.0154,26.027,12800.0
2011-02-03 13:20:00,44.71,44.79,44.7,44.77,17400.0,26.027,26.0736,26.0212,26.062,17400.0
2011-02-03 13:30:00,44.77,44.79,44.75,44.75,21900.0,26.062,26.0736,26.0503,26.0503,21900.0
2011-02-03 13:40:00,44.75,44.76,44.64,44.68,11800.0,26.0503,26.0561,25.9863,26.0096,11800.0
2011-02-03 13:50:00,44.68,44.77,44.66,44.75,23100.0,26.0096,26.062,25.9979,26.0503,23100.0
2011-02-03 14:00:00,44.77,44.84,44.75,44.81,28100.0,26.062,26.1027,26.0503,26.0852,28100.0
2011-02-03 14:10:00,44.81,44.91,44.79,44.91,17200.0,26.0852,26.1435,26.0736,26.1435,17200.0
2011-02-03 14:20:00,44.9,44.94,44.87,44.9,23200.0,26.1376,26.1609,26.1202,26.1376,23200.0
2011-02-03 14:30:00,44.9,44.95,44.87,44.9,38900.0,26.1376,26.1667,26.1202,26.1376,38900.0
2011-02-03 14:40:00,44.89,44.9,44.83,44.87,17300.0,26.1318,26.1376,26.0969,26.1202,17300.0
2011-02-03 14:50:00,44.88,44.97,44.87,44.91,43300.0,26.126,26.1784,26.1202,26.1435,43300.0
2011-02-03 15:00:00,44.91,45.08,44.91,45.03,45800.0,26.1435,26.2424,26.1435,26.2133,45800.0
2011-02-03 15:10:00,45.03,45.03,44.94,44.98,30300.0,26.2133,26.2133,26.1609,26.1842,30300.0
2011-02-03 15:20:00,44.97,45.05,44.97,45.03,45600.0,26.1784,26.225,26.1784,26.2133,45600.0
2011-02-03 15:30:00,45.03,45.1,45.02,45.06,28700.0,26.2133,26.2541,26.2075,26.2308,28700.0
2011-02-03 15:40:00,45.05,45.05,44.93,44.96,45300.0,26.225,26.225,26.1551,26.1726,45300.0
2011-02-03 15:50:00,44.97,45.01,44.89,44.89,150900.0,26.1784,26.2017,26.1318,26.1318,150900.0
2011-02-04 09:30:00,44.9,45.0,44.78,44.92,38200.0,26.1376,26.1959,26.0678,26.1493,38200.0
2011-02-04 09:40:00,44.96,44.97,44.73,44.9,29900.0,26.1726,26.1784,26.0387,26.1376,29900.0
2011-02-04 09:50:00,44.91,44.99,44.87,44.91,31800.0,26.1435,26.19,26.1202,26.1435,31800.0
2011-02-04 10:00:00,44.92,45.13,44.88,45.07,51300.0,26.1493,26.2715,26.126,26.2366,51300.0
2011-02-04 10:10:00,45.08,45.11,45.03,45.1,43500.0,26.2424,26.2599,26.2133,26.2541,43500.0
2011-02-04 10:20:00,45.1,45.2,45.07,45.09,37100.0,26.2541,26.3123,26.2366,26.2482,37100.0
2011-02-04 10:30:00,45.1,45.13,45.06,45.11,23000.0,26.2541,26.2715,26.2308,26.2599,23000.0
2011-02-04 10:40:00,45.11,45.15,44.91,45.02,33700.0,26.2599,26.2832,26.1435,26.2075,33700.0
2011-02-04 10:50:00,45.01,45.02,44.8,44.89,43400.0,26.2017,26.2075,26.0794,26.1318,43400.0
2011-02-04 11:00:00,44.88,44.91,44.71,44.89,32900.0,26.126,26.1435,26.027,26.1318,32900.0
2011-02-04 11:10:00,44.92,44.99,44.85,44.89,22200.0,26.1493,26.19,26.1085,26.1318,22200.0
2011-02-04 11:20:00,44.89,44.99,44.84,44.93,41000.0,26.1318,26.19,26.1027,26.1551,41000.0
2011-02-04 11:30:00,44.93,44.97,44.89,44.92,57200.0,26.1551,26.1784,26.1318,26.1493,57200.0
2011-02-04 11:40:00,44.91,45.11,44.89,45.11,26100.0,26.1435,26.2599,26.1318,26.2599,26100.0
2011-02-04 11:50:00,45.11,45.11,45.01,45.07,29800.0,26.2599,26.2599,26.2017,26.2366,29800.0
2011-02-04 12:00:00,45.07,45.15,45.07,45.12,47900.0,26.2366,26.2832,26.2366,26.2657,47900.0
2011-02-04 12:10:00,45.11,45.14,45.06,45.14,7500.0,26.2599,26.2774,26.2308,26.2774,7500.0
2011-02-04 12:20:00,45.14,45.17,45.12,45.16,33700.0,26.2774,26.2948,26.2657,26.289,33700.0
2011-02-04 12:30:00,45.17,45.25,45.16,45.25,35600.0,26.2948,26.3414,26.289,26.3414,35600.0
2011-02-04 12:40:00,45.25,45.31,45.23,45.3,31700.0,26.3414,26.3763,26.3297,26.3705,31700.0
2011-02-04 12:50:00,45.31,45.56,45.3,45.49,136400.0,26.3763,26.5218,26.3705,26.4811,136400.0
2011-02-04 13:00:00,45.48,45.51,45.41,45.5,55000.0,26.4753,26.4927,26.4345,26.4869,55000.0
2011-02-04 13:10:00,45.5,45.59,45.47,45.53,107100.0,26.4869,26.5393,26.4695,26.5044,107100.0
2011-02-04 13:20:00,45.55,45.68,45.54,45.68,46800.0,26.516,26.5917,26.5102,26.5917,46800.0
2011-02-04 13:30:00,45.67,45.7,45.54,45.55,65500.0,26.5859,26.6033,26.5102,26.516,65500.0
2011-02-04 13:40:00,45.55,45.64,45.54,45.6,22200.0,26.516,26.5684,26.5102,26.5451,22200.0
2011-02-04 13:50:00,45.61,45.65,45.59,45.63,37000.0,26.551,26.5742,26.5393,26.5626,37000.0
2011-02-04 14:00:00,45.63,45.65,45.59,45.64,22100.0,26.5626,26.5742,26.5393,26.5684,22100.0
2011-02-04 14:10:00,45.64,45.93,45.62,45.74,53000.0,26.5684,26.7372,26.5568,26.6266,53000.0
2011-02-04 14:20:00,45.74,45.75,45.65,45.68,51700.0,26.6266,26.6324,26.5742,26.5917,51700.0
2011-02-04 14:30:00,45.68,45.71,45.6,45.62,43800.0,26.5917,26.6092,26.5451,26.5568,43800.0
2011-02-04 14:40:00,45.62,45.7,45.62,45.66,41200.0,26.5568,26.6033,26.5568,26.5801,41200.0
2011-02-04 14:50:00,45.66,45.71,45.65,45.71,42200.0,26.5801,26.6092,26.5742,26.6092,42200.0
2011-02-04 15:00:00,45.72,45.74,45.63,45.64,24800.0,26.615,26.6266,26.5626,26.5684,24800.0
2011-02-04 15:10:00,45.64,45.65,45.53,45.54,78500.0,26.5684,26.5742,26.5044,26.5102,78500.0
2011-02-04 15:20:00,45.54,45.58,45.53,45.57,42200.0,26.5102,26.5335,26.5044,26.5277,42200.0
2011-02-04 15:30:00,45.56,45.62,45.51,45.52,62500.0,26.5218,26.5568,26.4927,26.4986,62500.0
2011-02-04 15:40:00,45.51,45.62,45.49,45.61,82500.0,26.4927,26.5568,26.4811,26.551,82500.0
2011-02-04 15:50:00,45.61,45.64,45.58,45.62,125200.0,26.551,26.5684,26.5335,26.5568,125200.0
2011-02-07 09:30:00,45.66,45.99,45.61,45.71,161800.0,26.5801,26.7722,26.551,26.6092,161800.0
2011-02-07 09:40:00,45.7,46.0,45.7,46.0,119900.0,26.6033,26.778,26.6033,26.778,119900.0
2011-02-07 09:50:00,46.0,46.13,45.8,45.87,149300.0,26.778,26.8537,26.6616,26.7023,149300.0
2011-02-07 10:00:00,45.88,46.06,45.88,45.97,99200.0,26.7081,26.8129,26.7081,26.7605,99200.0
2011-02-07 10:10:00,45.95,46.09,45.85,46.02,65800.0,26.7489,26.8304,26.6907,26.7896,65800.0
2011-02-07 10:20:00,46.01,46.46,46.0,46.44,143000.0,26.7838,27.0458,26.778,27.0341,143000.0
2011-02-07 10:30:00,46.45,46.48,46.18,46.29,162200.0,27.0399,27.0574,26.8828,26.9468,162200.0
2011-02-07 10:40:00,46.28,46.29,45.96,46.02,101000.0,26.941,26.9468,26.7547,26.7896,101000.0
2011-02-07 10:50:00,46.02,46.09,45.88,45.95,62400.0,26.7896,26.8304,26.7081,26.7489,62400.0
2011-02-07 11:00:00,45.95,46.08,45.93,46.0,50400.0,26.7489,26.8246,26.7372,26.778,50400.0
2011-02-07 11:10:00,46.0,46.37,46.0,46.36,86500.0,26.778,26.9934,26.778,26.9875,86500.0
2011-02-07 11:20:00,46.36,46.38,46.24,46.26,141100.0,26.9875,26.9992,26.9177,26.9293,141100.0
2011-02-07 11:30:00,46.26,46.37,46.25,46.35,101400.0,26.9293,26.9934,26.9235,26.9817,101400.0
2011-02-07 11:40:00,46.34,46.41,46.3,46.3,128400.0,26.9759,27.0167,26.9526,26.9526,128400.0
2011-02-07 11:50:00,46.3,46.32,46.24,46.32,55400.0,26.9526,26.9643,26.9177,26.9643,55400.0
2011-02-07 12:00:00,46.32,46.32,46.26,46.28,92400.0,26.9643,26.9643,26.9293,26.941,92400.0
2011-02-07 12:10:00,46.27,46.43,46.26,46.4,69200.0,26.9352,27.0283,26.9293,27.0108,69200.0
2011-02-07 12:20:00,46.41,46.42,46.29,46.29,44300.0,27.0167,27.0225,26.9468,26.9468,44300.0
2011-02-07 12:30:00,46.3,46.35,46.29,46.31,36300.0,26.9526,26.9817,26.9468,26.9584,36300.0
2011-02-07 12:40:00,46.32,46.34,46.27,46.29,47600.0,26.9643,26.9759,26.9352,26.9468,47600.0
2011-02-07 12:50:00,46.28,46.33,46.23,46.24,29000.0,26.941,26.9701,26.9119,26.9177,29000.0
2011-02-07 13:00:00,46.23,46.32,46.23,46.32,38600.0,26.9119,26.9643,26.9119,26.9643,38600.0
2011-02-07 13:10:00,46.31,46.35,46.31,46.32,24300.0,26.9584,26.9817,26.9584,26.9643,24300.0
2011-02-07 13:20:00,46.32,46.36,46.31,46.33,32200.0,26.9643,26.9875,26.9584,26.9701,32200.0
2011-02-07 13:30:00,46.33,46.35,46.26,46.29,63600.0,26.9701,26.9817,26.9293,26.9468,63600.0
2011-02-07 13:40:00,46.28,46.31,46.28,46.3,45000.0,26.941,26.9584,26.941,26.9526,45000.0
2011-02-07 13:50:00,46.3,46.35,46.25,46.34,68200.0,26.9526,26.9817,26.9235,26.9759,68200.0
2011-02-07 14:00:00,46.33,46.35,46.29,46.31,34300.0,26.9701,26.9817,26.9468,26.9584,34300.0
2011-02-07 14:10:00,46.32,46.33,46.21,46.3,47700.0,26.9643,26.9701,26.9002,26.9526,47700.0
2011-02-07 14:20:00,46.3,46.34,46.28,46.3,65300.0,26.9526,26.9759,26.941,26.9526,65300.0
2011-02-07 14:30:00,46.28,46.31,46.24,46.28,55100.0,26.941,26.9584,26.9177,26.941,55100.0
2011-02-07 14:40:00,46.28,46.29,46.11,46.16,110500.0,26.941,26.9468,26.842,26.8711,110500.0
2011-02-07 14:50:00,46.16,46.2,45.94,46.03,131600.0,26.8711,26.8944,26.7431,26.7954,131600.0
2011-02-07 15:00:00,46.02,46.12,45.94,46.11,67200.0,26.7896,26.8478,26.7431,26.842,67200.0
2011-02-07 15:10:00,46.11,46.11,45.94,46.06,59500.0,26.842,26.842,26.7431,26.8129,59500.0
2011-02-07 15:20:00,46.06,46.21,46.05,46.17,141700.0,26.8129,26.9002,26.8071,26.8769,141700.0
2011-02-07 15:30:00,46.16,46.22,46.14,46.17,87800.0,26.8711,26.9061,26.8595,26.8769,87800.0
2011-02-07 15:40:00,46.17,46.22,46.16,46.2,124700.0,26.8769,26.9061,26.8711,26.8944,124700.0
2011-02-07 15:50:00,46.2,46.21,46.11,46.17,163200.0,26.8944,26.9002,26.842,26.8769,163200.0
2011-02-08 09:30:00,46.1,46.14,45.54,45.54,113300.0,26.8362,26.8595,26.5102,26.5102,113300.0
2011-02-08 09:40:00,45.54,45.72,45.37,45.72,84000.0,26.5102,26.615,26.4112,26.615,84000.0
2011-02-08 09:50:00,45.71,45.99,45.71,45.83,84200.0,26.6092,26.7722,26.6092,26.679,84200.0
2011-02-08 10:00:00,45.82,45.9,45.66,45.75,62800.0,26.6732,26.7198,26.5801,26.6324,62800.0
2011-02-08 10:10:00,45.76,45.8,45.67,45.69,41900.0,26.6383,26.6616,26.5859,26.5975,41900.0
2011-02-08 10:20:00,45.69,45.76,45.57,45.67,42600.0,26.5975,26.6383,26.5277,26.5859,42600.0
2011-02-08 10:30:00,45.67,45.68,45.57,45.58,35200.0,26.5859,26.5917,26.5277,26.5335,35200.0
2011-02-08 10:40:00,45.6,45.67,45.57,45.67,27900.0,26.5451,26.5859,26.5277,26.5859,27900.0
2011-02-08 10:50:00,45.66,45.67,45.59,45.63,27600.0,26.5801,26.5859,26.5393,26.5626,27600.0
2011-02-08 11:00:00,45.64,45.65,45.44,45.57,37900.0,26.5684,26.5742,26.452,26.5277,37900.0
2011-02-08 11:10:00,45.57,45.64,45.56,45.63,26500.0,26.5277,26.5684,26.5218,26.5626,26500.0
2011-02-08 11:20:00,45.61,45.71,45.59,45.67,33300.0,26.551,26.6092,26.5393,26.5859,33300.0
2011-02-08 11:30:00,45.68,45.86,45.68,45.82,54800.0,26.5917,26.6965,26.5917,26.6732,54800.0
2011-02-08 11:40:00,45.83,46.07,45.83,46.06,92100.0,26.679,26.8187,26.679,26.8129,92100.0
2011-02-08 11:50:00,46.05,46.16,46.05,46.15,106100.0,26.8071,26.8711,26.8071,26.8653,106100.0
2011-02-08 12:00:00,46.15,46.2,46.15,46.19,70100.0,26.8653,26.8944,26.8653,26.8886,70100.0
2011-02-08 12:10:00,46.19,46.2,46.14,46.16,30100.0,26.8886,26.8944,26.8595,26.8711,30100.0
2011-02-08 12:20:00,46.16,46.19,46.15,46.16,26600.0,26.8711,26.8886,26.8653,26.8711,26600.0
2011-02-08 12:30:00,46.16,46.2,46.15,46.18,48100.0,26.8711,26.8944,26.8653,26.8828,48100.0
2011-02-08 12:40:00,46.16,46.18,46.15,46.16,28300.0,26.8711,26.8828,26.8653,26.8711,28300.0
2011-02-08 12:50:00,46.16,46.19,46.14,46.16,42100.0,26.8711,26.8886,26.8595,26.8711,42100.0
2011-02-08 13:00:00,46.17,46.19,46.08,46.15,34500.0,26.8769,26.8886,26.8246,26.8653,34500.0
2011-02-08 13:10:00,46.16,46.2,46.15,46.17,53100.0,26.8711,26.8944,26.8653,26.8769,53100.0
2011-02-08 13:20:00,46.18,46.2,46.09,46.1,27500.0,26.8828,26.8944,26.8304,26.8362,27500.0
2011-02-08 13:30:00,46.1,46.18,46.1,46.15,44300.0,26.8362,26.8828,26.8362,26.8653,44300.0
2011-02-08 13:40:00,46.16,46.17,46.1,46.1,19600.0,26.8711,26.8769,26.8362,26.8362,19600.0
2011-02-08 13:50:00,46.12,46.14,45.97,45.98,56600.0,26.8478,26.8595,26.7605,26.7663,56600.0
2011-02-08 14:00:00,45.97,46.07,45.96,46.03,38600.0,26.7605,26.8187,26.7547,26.7954,38600.0
2011-02-08 14:10:00,46.03,46.04,45.94,45.97,68300.0,26.7954,26.8013,26.7431,26.7605,68300.0
2011-02-08 14:20:00,45.97,46.01,45.93,45.96,45300.0,26.7605,26.7838,26.7372,26.7547,45300.0
2011-02-08 14:30:00,45.96,46.04,45.96,45.98,45800.0,26.7547,26.8013,26.7547,26.7663,45800.0
2011-02-08 14:40:00,45.99,46.02,45.95,45.99,49300.0,26.7722,26.7896,26.7489,26.7722,49300.0
2011-02-08 14:50:00,45.99,46.04,45.97,46.04,72000.0,26.7722,26.8013,26.7605,26.8013,72000.0
2011-02-08 15:00:00,46.04,46.14,46.01,46.1,49000.0,26.8013,26.8595,26.7838,26.8362,49000.0
2011-02-08 15:10:00,46.1,46.12,46.07,46.11,69600.0,26.8362,26.8478,26.8187,26.842,69600.0
2011-02-08 15:20:00,46.11,46.14,46.07,46.1,56900.0,26.842,26.8595,26.8187,26.8362,56900.0
2011-02-08 15:30:00,46.11,46.19,46.09,46.15,77500.0,26.842,26.8886,26.8304,26.8653,77500.0
2011-02-08 15:40:00,46.13,46.17,46.12,46.15,75200.0,26.8537,26.8769,26.8478,26.8653,75200.0
2011-02-08 15:50:00,46.17,46.2,46.06,46.2,215200.0,26.8769,26.8944,26.8129,26.8944,215200.0
2011-02-09 09:30:00,46.05,46.14,45.79,45.82,47800.0,26.8071,26.8595,26.6557,26.6732,47800.0
2011-02-09 09:40:00,45.79,45.94,45.65,45.67,76400.0,26.6557,26.7431,26.5742,26.5859,76400.0
2011-02-09 09:50:00,45.66,45.84,45.61,45.8,40700.0,26.5801,26.6848,26.551,26.6616,40700.0
2011-02-09 10:00:00,45.78,45.88,45.66,45.84,62200.0,26.6499,26.7081,26.5801,26.6848,62200.0
2011-02-09 10:10:00,45.87,45.87,45.66,45.71,51200.0,26.7023,26.7023,26.5801,26.6092,51200.0
2011-02-09 10:20:00,45.72,45.92,45.68,45.92,27900.0,26.615,26.7314,26.5917,26.7314,27900.0
2011-02-09 10:30:00,45.91,46.18,45.9,46.16,58100.0,26.7256,26.8828,26.7198,26.8711,58100.0
2011-02-09 10:40:00,46.16,46.23,46.1,46.13,54800.0,26.8711,26.9119,26.8362,26.8537,54800.0
2011-02-09 10:50:00,46.12,46.14,46.07,46.08,36500.0,26.8478,26.8595,26.8187,26.8246,36500.0
2011-02-09 11:00:00,46.07,46.12,46.01,46.08,14000.0,26.8187,26.8478,26.7838,26.8246,14000.0
2011-02-09 11:10:00,46.09,46.12,45.95,45.99,60200.0,26.8304,26.8478,26.7489,26.7722,60200.0
2011-02-09 11:20:00,45.99,46.02,45.9,46.0,47700.0,26.7722,26.7896,26.7198,26.778,47700.0
2011-02-09 11:30:00,46.0,46.05,45.98,46.0,26100.0,26.778,26.8071,26.7663,26.778,26100.0
2011-02-09 11:40:00,46.01,46.04,45.99,46.02,141100.0,26.7838,26.8013,26.7722,26.7896,141100.0
2011-02-09 11:50:00,46.0,46.01,45.89,45.9,126700.0,26.778,26.7838,26.7139,26.7198,126700.0
2011-02-09 12:00:00,45.9,46.01,45.87,46.0,53100.0,26.7198,26.7838,26.7023,26.778,53100.0
2011-02-09 12:10:00,45.98,46.03,45.86,45.88,63100.0,26.7663,26.7954,26.6965,26.7081,63100.0
2011-02-09 12:20:00,45.89,46.02,45.88,45.99,16400.0,26.7139,26.7896,26.7081,26.7722,16400.0
2011-02-09 12:30:00,46.0,46.03,45.99,46.03,42900.0,26.778,26.7954,26.7722,26.7954,42900.0
2011-02-09 12:40:00,46.03,46.1,46.0,46.08,24500.0,26.7954,26.8362,26.778,26.8246,24500.0
2011-02-09 12:50:00,46.07,46.08,45.96,45.99,24200.0,26.8187,26.8246,26.7547,26.7722,24200.0
2011-02-09 13:00:00,45.99,46.14,45.97,46.13,34500.0,26.7722,26.8595,26.7605,26.8537,34500.0
2011-02-09 13:10:00,46.12,46.14,46.09,46.1,12700.0,26.8478,26.8595,26.8304,26.8362,12700.0
2011-02-09 13:20:00,46.1,46.16,46.08,46.16,13700.0,26.8362,26.8711,26.8246,26.8711,13700.0
2011-02-09 13:30:00,46.15,46.19,46.14,46.14,19600.0,26.8653,26.8886,26.8595,26.8595,19600.0
2011-02-09 13:40:00,46.15,46.17,46.07,46.1,22400.0,26.8653,26.8769,26.8187,26.8362,22400.0
2011-02-09 13:50:00,46.1,46.13,46.09,46.11,7700.0,26.8362,26.8537,26.8304,26.842,7700.0
2011-02-09 14:00:00,46.1,46.1,45.97,45.99,54300.0,26.8362,26.8362,26.7605,26.7722,54300.0
2011-02-09 14:10:00,45.99,46.05,45.98,46.04,19400.0,26.7722,26.8071,26.7663,26.8013,19400.0
2011-02-09 14:20:00,46.05,46.08,46.01,46.04,39100.0,26.8071,26.8246,26.7838,26.8013,39100.0
2011-02-09 14:30:00,46.04,46.09,45.97,45.98,34300.0,26.8013,26.8304,26.7605,26.7663,34300.0
2011-02-09 14:40:00,45.98,46.05,45.93,46.05,43700.0,26.7663,26.8071,26.7372,26.8071,43700.0
2011-02-09 14:50:00,46.05,46.17,46.03,46.14,50900.0,26.8071,26.8769,26.7954,26.8595,50900.0
2011-02-09 15:00:00,46.13,46.22,46.13,46.19,77600.0,26.8537,26.9061,26.8537,26.8886,77600.0
2011-02-09 15:10:00,46.18,46.2,46.15,46.16,63700.0,26.8828,26.8944,26.8653,26.8711,63700.0
2011-02-09 15:20:00,46.17,46.2,46.16,46.19,87600.0,26.8769,26.8944,26.8711,26.8886,87600.0
2011-02-09 15:30:00,46.2,46.2,46.12,46.13,180400.0,26.8944,26.8944,26.8478,26.8537,180400.0
2011-02-09 15:40:00,46.13,46.17,46.1,46.11,42300.0,26.8537,26.8769,26.8362,26.842,42300.0
2011-02-09 15:50:00,46.11,46.19,46.09,46.16,75700.0,26.842,26.8886,26.8304,26.8711,75700.0
2011-02-10 09:30:00,45.76,45.76,45.09,45.66,129300.0,26.6383,26.6383,26.2482,26.5801,129300.0
2011-02-10 09:40:00,45.63,45.78,45.49,45.49,99900.0,26.5626,26.6499,26.4811,26.4811,99900.0
2011-02-10 09:50:00,45.51,45.62,45.37,45.5,43300.0,26.4927,26.5568,26.4112,26.4869,43300.0
2011-02-10 10:00:00,45.49,45.66,45.4,45.54,58700.0,26.4811,26.5801,26.4287,26.5102,58700.0
2011-02-10 10:10:00,45.53,45.91,45.52,45.86,68700.0,26.5044,26.7256,26.4986,26.6965,68700.0
2011-02-10 10:20:00,45.81,45.93,45.65,45.91,38300.0,26.6674,26.7372,26.5742,26.7256,38300.0
2011-02-10 10:30:00,45.91,46.13,45.83,46.04,40000.0,26.7256,26.8537,26.679,26.8013,40000.0
2011-02-10 10:40:00,46.01,46.21,46.0,46.18,31000.0,26.7838,26.9002,26.778,26.8828,31000.0
2011-02-10 10:50:00,46.17,46.17,46.07,46.07,10200.0,26.8769,26.8769,26.8187,26.8187,10200.0
2011-02-10 11:00:00,46.07,46.21,46.01,46.13,20700.0,26.8187,26.9002,26.7838,26.8537,20700.0
2011-02-10 11:10:00,46.13,46.21,46.07,46.14,26300.0,26.8537,26.9002,26.8187,26.8595,26300.0
2011-02-10 11:20:00,46.15,46.2,46.15,46.19,15300.0,26.8653,26.8944,26.8653,26.8886,15300.0
2011-02-10 11:30:00,46.19,46.2,46.14,46.19,76000.0,26.8886,26.8944,26.8595,26.8886,76000.0
2011-02-10 11:40:00,46.18,46.2,46.15,46.17,14100.0,26.8828,26.8944,26.8653,26.8769,14100.0
2011-02-10 11:50:00,46.15,46.18,46.13,46.13,9500.0,26.8653,26.8828,26.8537,26.8537,9500.0
2011-02-10 12:00:00,46.14,46.2,46.14,46.2,43700.0,26.8595,26.8944,26.8595,26.8944,43700.0
2011-02-10 12:10:00,46.2,46.2,46.18,46.19,48000.0,26.8944,26.8944,26.8828,26.8886,48000.0
2011-02-10 12:20:00,46.19,46.2,46.17,46.19,26900.0,26.8886,26.8944,26.8769,26.8886,26900.0
2011-02-10 12:30:00,46.19,46.2,46.1,46.11,87200.0,26.8886,26.8944,26.8362,26.842,87200.0
2011-02-10 12:40:00,46.12,46.19,46.12,46.18,15500.0,26.8478,26.8886,26.8478,26.8828,15500.0
2011-02-10 12:50:00,46.18,46.2,46.16,46.16,15800.0,26.8828,26.8944,26.8711,26.8711,15800.0
2011-02-10 13:00:00,46.17,46.18,46.13,46.15,31300.0,26.8769,26.8828,26.8537,26.8653,31300.0
2011-02-10 13:10:00,46.18,46.19,46.14,46.18,16200.0,26.8828,26.8886,26.8595,26.8828,16200.0
2011-02-10 13:20:00,46.18,46.2,46.08,46.1,39900.0,26.8828,26.8944,26.8246,26.8362,39900.0
2011-02-10 13:30:00,46.1,46.12,46.04,46.09,31900.0,26.8362,26.8478,26.8013,26.8304,31900.0
2011-02-10 13:40:00,46.09,46.2,46.09,46.16,55800.0,26.8304,26.8944,26.8304,26.8711,55800.0
2011-02-10 13:50:00,46.16,46.2,46.15,46.19,30200.0,26.8711,26.8944,26.8653,26.8886,30200.0
2011-02-10 14:00:00,46.18,46.2,46.15,46.19,48800.0,26.8828,26.8944,26.8653,26.8886,48800.0
2011-02-10 14:10:00,46.19,46.2,46.17,46.18,37000.0,26.8886,26.8944,26.8769,26.8828,37000.0
2011-02-10 14:20:00,46.17,46.24,46.16,46.18,252900.0,26.8769,26.9177,26.8711,26.8828,252900.0
2011-02-10 14:30:00,46.18,46.21,46.17,46.2,189500.0,26.8828,26.9002,26.8769,26.8944,189500.0
2011-02-10 14:40:00,46.2,46.2,46.18,46.2,34700.0,26.8944,26.8944,26.8828,26.8944,34700.0
2011-02-10 14:50:00,46.19,46.2,46.11,46.14,45700.0,26.8886,26.8944,26.842,26.8595,45700.0
2011-02-10 15:00:00,46.15,46.2,46.14,46.16,34400.0,26.8653,26.8944,26.8595,26.8711,34400.0
2011-02-10 15:10:00,46.16,46.2,46.14,46.17,129900.0,26.8711,26.8944,26.8595,26.8769,129900.0
2011-02-10 15:20:00,46.19,46.25,46.16,46.19,136100.0,26.8886,26.9235,26.8711,26.8886,136100.0
2011-02-10 15:30:00,46.2,46.2,46.16,46.19,144900.0,26.8944,26.8944,26.8711,26.8886,144900.0
2011-02-10 15:40:00,46.18,46.21,46.16,46.19,202100.0,26.8828,26.9002,26.8711,26.8886,202100.0
2011-02-10 15:50:00,46.2,46.21,46.04,46.17,378600.0,26.8944,26.9002,26.8013,26.8769,378600.0
2011-02-11 09:30:00,46.04,46.15,45.89,46.03,35100.0,26.8013,26.8653,26.7139,26.7954,35100.0
2011-02-11 09:40:00,46.05,46.21,45.94,46.19,77600.0,26.8071,26.9002,26.7431,26.8886,77600.0
2011-02-11 09:50:00,46.18,46.27,46.09,46.18,94500.0,26.8828,26.9352,26.8304,26.8828,94500.0
2011-02-11 10:00:00,46.18,46.22,46.15,46.2,164700.0,26.8828,26.9061,26.8653,26.8944,164700.0
2011-02-11 10:10:00,46.19,46.2,46.16,46.16,81300.0,26.8886,26.8944,26.8711,26.8711,81300.0
2011-02-11 10:20:00,46.16,46.2,46.15,46.2,149500.0,26.8711,26.8944,26.8653,26.8944,149500.0
2011-02-11 10:30:00,46.2,46.43,46.2,46.27,211700.0,26.8944,27.0283,26.8944,26.9352,211700.0
2011-02-11 10:40:00,46.26,46.44,46.23,46.42,114200.0,26.9293,27.0341,26.9119,27.0225,114200.0
2011-02-11 10:50:00,46.45,46.62,46.44,46.59,70100.0,27.0399,27.1389,27.0341,27.1214,70100.0
2011-02-11 11:00:00,46.59,46.88,46.54,46.78,107800.0,27.1214,27.2903,27.0923,27.232,107800.0
2011-02-11 11:10:00,46.79,46.8,46.64,46.71,33100.0,27.2379,27.2437,27.1505,27.1913,33100.0
2011-02-11 11:20:00,46.7,46.84,46.7,46.81,36700.0,27.1855,27.267,27.1855,27.2495,36700.0
2011-02-11 11:30:00,46.81,46.84,46.7,46.72,46400.0,27.2495,27.267,27.1855,27.1971,46400.0
2011-02-11 11:40:00,46.72,46.72,46.61,46.7,31800.0,27.1971,27.1971,27.1331,27.1855,31800.0
2011-02-11 11:50:00,46.7,46.8,46.68,46.71,26800.0,27.1855,27.2437,27.1738,27.1913,26800.0
2011-02-11 12:00:00,46.71,46.88,46.71,46.87,33700.0,27.1913,27.2903,27.1913,27.2844,33700.0
2011-02-11 12:10:00,46.86,46.86,46.69,46.72,52000.0,27.2786,27.2786,27.1797,27.1971,52000.0
2011-02-11 12:20:00,46.72,46.73,46.6,46.64,35800.0,27.1971,27.2029,27.1273,27.1505,35800.0
2011-02-11 12:30:00,46.64,46.71,46.6,46.66,59900.0,27.1505,27.1913,27.1273,27.1622,59900.0
2011-02-11 12:40:00,46.67,46.71,46.63,46.67,20100.0,27.168,27.1913,27.1447,27.168,20100.0
2011-02-11 12:50:00,46.66,46.7,46.63,46.7,24400.0,27.1622,27.1855,27.1447,27.1855,24400.0
2011-02-11 13:00:00,46.7,46.7,46.66,46.67,23400.0,27.1855,27.1855,27.1622,27.168,23400.0
2011-02-11 13:10:00,46.66,46.68,46.6,46.6,19900.0,27.1622,27.1738,27.1273,27.1273,19900.0
2011-02-11 13:20:00,46.6,46.63,46.55,46.59,12200.0,27.1273,27.1447,27.0982,27.1214,12200.0
2011-02-11 13:30:00,46.59,46.59,46.49,46.54,18700.0,27.1214,27.1214,27.0632,27.0923,18700.0
2011-02-11 13:40:00,46.54,46.61,46.53,46.58,24500.0,27.0923,27.1331,27.0865,27.1156,24500.0
2011-02-11 13:50:00,46.57,46.67,46.57,46.65,19000.0,27.1098,27.168,27.1098,27.1564,19000.0
2011-02-11 14:00:00,46.65,46.68,46.6,46.64,33400.0,27.1564,27.1738,27.1273,27.1505,33400.0
2011-02-11 14:10:00,46.64,46.9,46.63,46.7,188400.0,27.1505,27.3019,27.1447,27.1855,188400.0
2011-02-11 14:20:00,46.73,46.78,46.69,46.7,55000.0,27.2029,27.232,27.1797,27.1855,55000.0
2011-02-11 14:30:00,46.73,46.83,46.73,46.82,24800.0,27.2029,27.2612,27.2029,27.2553,24800.0
2011-02-11 14:40:00,46.82,46.88,46.8,46.82,24100.0,27.2553,27.2903,27.2437,27.2553,24100.0
2011-02-11 14:50:00,46.82,46.88,46.8,46.81,17300.0,27.2553,27.2903,27.2437,27.2495,17300.0
2011-02-11 15:00:00,46.8,46.81,46.73,46.8,19100.0,27.2437,27.2495,27.2029,27.2437,19100.0
2011-02-11 15:10:00,46.8,46.86,46.79,46.8,21300.0,27.2437,27.2786,27.2379,27.2437,21300.0
2011-02-11 15:20:00,46.8,46.85,46.77,46.8,21100.0,27.2437,27.2728,27.2262,27.2437,21100.0
2011-02-11 15:30:00,46.81,46.81,46.73,46.76,50200.0,27.2495,27.2495,27.2029,27.2204,50200.0
2011-02-11 15:40:00,46.75,46.79,46.68,46.72,37300.0,27.2146,27.2379,27.1738,27.1971,37300.0
2011-02-11 15:50:00,46.73,46.96,46.72,46.93,379700.0,27.2029,27.3368,27.1971,27.3194,379700.0
2011-02-14 09:30:00,47.13,47.48,47.06,47.45,139900.0,27.4358,27.6395,27.395,27.6221,139900.0
2011-02-14 09:40:00,47.43,47.67,47.39,47.56,95100.0,27.6104,27.7501,27.5871,27.6861,95100.0
2011-02-14 09:50:00,47.57,47.65,47.46,47.59,90800.0,27.6919,27.7385,27.6279,27.7036,90800.0
2011-02-14 10:00:00,47.6,47.78,47.6,47.71,102200.0,27.7094,27.8142,27.7094,27.7734,102200.0
2011-02-14 10:10:00,47.71,47.86,47.63,47.8,89800.0,27.7734,27.8607,27.7269,27.8258,89800.0
2011-02-14 10:20:00,47.81,47.94,47.79,47.86,66600.0,27.8316,27.9073,27.82,27.8607,66600.0
2011-02-14 10:30:00,47.86,48.16,47.86,48.12,140600.0,27.8607,28.0354,27.8607,28.0121,140600.0
2011-02-14 10:40:00,48.11,48.11,47.92,48.06,81800.0,28.0063,28.0063,27.8957,27.9772,81800.0
2011-02-14 10:50:00,48.07,48.08,47.98,48.08,54300.0,27.983,27.9888,27.9306,27.9888,54300.0
2011-02-14 11:00:00,48.08,48.08,47.99,48.02,54700.0,27.9888,27.9888,27.9364,27.9539,54700.0
2011-02-14 11:10:00,48.03,48.06,47.92,48.05,42300.0,27.9597,27.9772,27.8957,27.9713,42300.0
2011-02-14 11:20:00,48.06,48.06,47.97,48.01,38600.0,27.9772,27.9772,27.9248,27.9481,38600.0
2011-02-14 11:30:00,48.02,48.17,47.94,48.16,44400.0,27.9539,28.0412,27.9073,28.0354,44400.0
2011-02-14 11:40:00,48.15,48.35,48.14,48.34,74400.0,28.0296,28.146,28.0237,28.1402,74400.0
2011-02-14 11:50:00,48.33,48.43,48.33,48.38,83600.0,28.1343,28.1926,28.1343,28.1635,83600.0
2011-02-14 12:00:00,48.37,48.38,48.29,48.32,67000.0,28.1576,28.1635,28.1111,28.1285,67000.0
2011-02-14 12:10:00,48.31,48.36,48.3,48.33,35100.0,28.1227,28.1518,28.1169,28.1343,35100.0
2011-02-14 12:20:00,48.32,48.41,48.31,48.33,51800.0,28.1285,28.1809,28.1227,28.1343,51800.0
2011-02-14 12:30:00,48.33,48.34,48.25,48.29,43300.0,28.1343,28.1402,28.0878,28.1111,43300.0
2011-02-14 12:40:00,48.29,48.36,48.24,48.25,48700.0,28.1111,28.1518,28.082,28.0878,48700.0
2011-02-14 12:50:00,48.24,48.26,48.2,48.25,33900.0,28.082,28.0936,28.0587,28.0878,33900.0
2011-02-14 13:00:00,48.25,48.3,48.14,48.28,66600.0,28.0878,28.1169,28.0237,28.1052,66600.0
2011-02-14 13:10:00,48.29,48.38,48.29,48.37,39500.0,28.1111,28.1635,28.1111,28.1576,39500.0
2011-02-14 13:20:00,48.38,48.42,48.37,48.4,34100.0,28.1635,28.1867,28.1576,28.1751,34100.0
2011-02-14 13:30:00,48.4,48.41,48.37,48.37,22100.0,28.1751,28.1809,28.1576,28.1576,22100.0
2011-02-14 13:40:00,48.38,48.38,48.23,48.26,53600.0,28.1635,28.1635,28.0761,28.0936,53600.0
2011-02-14 13:50:00,48.27,48.33,48.19,48.19,53700.0,28.0994,28.1343,28.0528,28.0528,53700.0
2011-02-14 14:00:00,48.18,48.25,48.09,48.25,35500.0,28.047,28.0878,27.9946,28.0878,35500.0
2011-02-14 14:10:00,48.24,48.3,48.24,48.3,34000.0,28.082,28.1169,28.082,28.1169,34000.0
2011-02-14 14:20:00,48.3,48.31,48.13,48.19,68200.0,28.1169,28.1227,28.0179,28.0528,68200.0
2011-02-14 14:30:00,48.17,48.19,48.06,48.07,116900.0,28.0412,28.0528,27.9772,27.983,116900.0
2011-02-14 14:40:00,48.07,48.19,48.05,48.17,54800.0,27.983,28.0528,27.9713,28.0412,54800.0
2011-02-14 14:50:00,48.17,48.18,48.07,48.08,46100.0,28.0412,28.047,27.983,27.9888,46100.0
2011-02-14 15:00:00,48.08,48.17,48.07,48.07,82200.0,27.9888,28.0412,27.983,27.983,82200.0
2011-02-14 15:10:00,48.07,48.11,48.03,48.06,63500.0,27.983,28.0063,27.9597,27.9772,63500.0
2011-02-14 15:20:00,48.05,48.09,48.0,48.06,67200.0,27.9713,27.9946,27.9422,27.9772,67200.0
2011-02-14 15:30:00,48.06,48.07,47.97,47.99,101600.0,27.9772,27.983,27.9248,27.9364,101600.0
2011-02-14 15:40:00,47.99,48.1,47.98,48.01,144800.0,27.9364,28.0005,27.9306,27.9481,144800.0
2011-02-14 15:50:00,48.02,48.18,48.02,48.18,143000.0,27.9539,28.047,27.9539,28.047,143000.0
2011-02-15 09:30:00,48.0,48.3,47.9,47.95,99000.0,27.9422,28.1169,27.884,27.9131,99000.0
2011-02-15 09:40:00,47.96,48.08,47.75,48.01,75100.0,27.919,27.9888,27.7967,27.9481,75100.0
2011-02-15 09:50:00,48.03,48.39,47.95,48.37,138800.0,27.9597,28.1693,27.9131,28.1576,138800.0
2011-02-15 10:00:00,48.37,48.38,48.19,48.2,92700.0,28.1576,28.1635,28.0528,28.0587,92700.0
2011-02-15 10:10:00,48.22,48.28,48.06,48.19,88700.0,28.0703,28.1052,27.9772,28.0528,88700.0
2011-02-15 10:20:00,48.17,48.2,47.89,48.0,73800.0,28.0412,28.0587,27.8782,27.9422,73800.0
2011-02-15 10:30:00,47.99,48.11,47.95,48.11,30900.0,27.9364,28.0063,27.9131,28.0063,30900.0
2011-02-15 10:40:00,48.15,48.19,47.95,48.0,52200.0,28.0296,28.0528,27.9131,27.9422,52200.0
2011-02-15 10:50:00,48.0,48.07,47.94,47.96,47800.0,27.9422,27.983,27.9073,27.919,47800.0
2011-02-15 11:00:00,47.96,48.08,47.96,48.02,57600.0,27.919,27.9888,27.919,27.9539,57600.0
2011-02-15 11:10:00,48.01,48.06,47.99,48.03,26400.0,27.9481,27.9772,27.9364,27.9597,26400.0
2011-02-15 11:20:00,48.03,48.04,47.97,48.03,21100.0,27.9597,27.9655,27.9248,27.9597,21100.0
2011-02-15 11:30:00,48.03,48.06,47.93,47.95,21800.0,27.9597,27.9772,27.9015,27.9131,21800.0
2011-02-15 11:40:00,47.95,47.95,47.83,47.87,29400.0,27.9131,27.9131,27.8433,27.8666,29400.0
2011-02-15 11:50:00,47.87,47.93,47.86,47.87,30400.0,27.8666,27.9015,27.8607,27.8666,30400.0
2011-02-15 12:00:00,47.87,47.97,47.85,47.94,39700.0,27.8666,27.9248,27.8549,27.9073,39700.0
2011-02-15 12:10:00,47.96,47.97,47.92,47.95,17200.0,27.919,27.9248,27.8957,27.9131,17200.0
2011-02-15 12:20:00,47.94,48.15,47.94,48.13,29700.0,27.9073,28.0296,27.9073,28.0179,29700.0
2011-02-15 12:30:00,48.13,48.16,48.07,48.16,51800.0,28.0179,28.0354,27.983,28.0354,51800.0
2011-02-15 12:40:00,48.17,48.28,48.17,48.23,66600.0,28.0412,28.1052,28.0412,28.0761,66600.0
2011-02-15 12:50:00,48.24,48.3,48.18,48.2,42500.0,28.082,28.1169,28.047,28.0587,42500.0
2011-02-15 13:00:00,48.19,48.23,48.16,48.19,37500.0,28.0528,28.0761,28.0354,28.0528,37500.0
2011-02-15 13:10:00,48.18,48.27,48.16,48.2,41800.0,28.047,28.0994,28.0354,28.0587,41800.0
2011-02-15 13:20:00,48.2,48.23,48.07,48.07,54300.0,28.0587,28.0761,27.983,27.983,54300.0
2011-02-15 13:30:00,48.07,48.13,48.05,48.09,33400.0,27.983,28.0179,27.9713,27.9946,33400.0
2011-02-15 13:40:00,48.09,48.09,48.04,48.08,25200.0,27.9946,27.9946,27.9655,27.9888,25200.0
2011-02-15 13:50:00,48.08,48.12,48.04,48.11,58900.0,27.9888,28.0121,27.9655,28.0063,58900.0
2011-02-15 14:00:00,48.11,48.12,48.03,48.08,43500.0,28.0063,28.0121,27.9597,27.9888,43500.0
2011-02-15 14:10:00,48.08,48.11,48.02,48.08,36100.0,27.9888,28.0063,27.9539,27.9888,36100.0
2011-02-15 14:20:00,48.08,48.1,48.0,48.02,50900.0,27.9888,28.0005,27.9422,27.9539,50900.0
2011-02-15 14:30:00,48.01,48.02,47.95,47.96,84700.0,27.9481,27.9539,27.9131,27.919,84700.0
2011-02-15 14:40:00,47.97,48.04,47.96,48.01,29200.0,27.9248,27.9655,27.919,27.9481,29200.0
2011-02-15 14:50:00,48.03,48.1,48.01,48.03,31900.0,27.9597,28.0005,27.9481,27.9597,31900.0
2011-02-15 15:00:00,48.02,48.25,48.02,48.17,99000.0,27.9539,28.0878,27.9539,28.0412,99000.0
2011-02-15 15:10:00,48.18,48.22,48.16,48.18,38300.0,28.047,28.0703,28.0354,28.047,38300.0
2011-02-15 15:20:00,48.17,48.26,48.1,48.22,76400.0,28.0412,28.0936,28.0005,28.0703,76400.0
2011-02-15 15:30:00,48.22,48.25,48.12,48.23,86000.0,28.0703,28.0878,28.0121,28.0761,86000.0
2011-02-15 15:40:00,48.23,48.29,48.19,48.24,135900.0,28.0761,28.1111,28.0528,28.082,135900.0
2011-02-15 15:50:00,48.24,48.28,48.19,48.23,152600.0,28.082,28.1052,28.0528,28.0761,152600.0
2011-02-16 09:30:00,48.79,48.9,48.37,48.4,233500.0,28.4021,28.4662,28.1576,28.1751,233500.0
2011-02-16 09:40:00,48.39,48.86,48.33,48.75,108200.0,28.1693,28.4429,28.1343,28.3788,108200.0
2011-02-16 09:50:00,48.74,48.75,48.4,48.55,82700.0,28.373,28.3788,28.1751,28.2624,82700.0
2011-02-16 10:00:00,48.54,48.71,48.52,48.6,74700.0,28.2566,28.3556,28.2449,28.2915,74700.0
2011-02-16 10:10:00,48.61,48.95,48.6,48.81,118400.0,28.2973,28.4953,28.2915,28.4138,118400.0
2011-02-16 10:20:00,48.79,48.94,48.55,48.59,78800.0,28.4021,28.4894,28.2624,28.2857,78800.0
2011-02-16 10:30:00,48.6,48.75,48.56,48.71,36800.0,28.2915,28.3788,28.2682,28.3556,36800.0
2011-02-16 10:40:00,48.71,48.72,48.5,48.58,39300.0,28.3556,28.3614,28.2333,28.2799,39300.0
2011-02-16 10:50:00,48.58,48.66,48.5,48.54,42700.0,28.2799,28.3264,28.2333,28.2566,42700.0
2011-02-16 11:00:00,48.55,48.69,48.52,48.64,53000.0,28.2624,28.3439,28.2449,28.3148,53000.0
2011-02-16 11:10:00,48.65,48.78,48.64,48.75,33400.0,28.3206,28.3963,28.3148,28.3788,33400.0
2011-02-16 11:20:00,48.75,48.83,48.67,48.72,62000.0,28.3788,28.4254,28.3323,28.3614,62000.0
2011-02-16 11:30:00,48.72,48.78,48.67,48.69,41300.0,28.3614,28.3963,28.3323,28.3439,41300.0
2011-02-16 11:40:00,48.69,48.95,48.68,48.92,65900.0,28.3439,28.4953,28.3381,28.4778,65900.0
2011-02-16 11:50:00,48.92,48.95,48.78,48.8,26400.0,28.4778,28.4953,28.3963,28.4079,26400.0
2011-02-16 12:00:00,48.8,48.81,48.51,48.52,43300.0,28.4079,28.4138,28.2391,28.2449,43300.0
2011-02-16 12:10:00,48.54,48.57,48.47,48.47,27600.0,28.2566,28.2741,28.2158,28.2158,27600.0
2011-02-16 12:20:00,48.49,48.56,48.46,48.5,29200.0,28.2275,28.2682,28.21,28.2333,29200.0
2011-02-16 12:30:00,48.5,48.58,48.45,48.56,37800.0,28.2333,28.2799,28.2042,28.2682,37800.0
2011-02-16 12:40:00,48.54,48.64,48.53,48.64,29200.0,28.2566,28.3148,28.2508,28.3148,29200.0
2011-02-16 12:50:00,48.63,48.64,48.5,48.64,29300.0,28.309,28.3148,28.2333,28.3148,29300.0
2011-02-16 13:00:00,48.62,48.64,48.54,48.64,42300.0,28.3032,28.3148,28.2566,28.3148,42300.0
2011-02-16 13:10:00,48.64,48.67,48.59,48.6,16600.0,28.3148,28.3323,28.2857,28.2915,16600.0
2011-02-16 13:20:00,48.6,48.61,48.48,48.49,19600.0,28.2915,28.2973,28.2217,28.2275,19600.0
2011-02-16 13:30:00,48.49,48.52,48.48,48.52,19600.0,28.2275,28.2449,28.2217,28.2449,19600.0
2011-02-16 13:40:00,48.51,48.68,48.51,48.66,33500.0,28.2391,28.3381,28.2391,28.3264,33500.0
2011-02-16 13:50:00,48.65,48.72,48.64,48.7,34100.0,28.3206,28.3614,28.3148,28.3497,34100.0
2011-02-16 14:00:00,48.7,48.71,48.62,48.63,35600.0,28.3497,28.3556,28.3032,28.309,35600.0
2011-02-16 14:10:00,48.62,48.64,48.5,48.51,22800.0,28.3032,28.3148,28.2333,28.2391,22800.0
2011-02-16 14:20:00,48.52,48.57,48.47,48.49,31200.0,28.2449,28.2741,28.2158,28.2275,31200.0
2011-02-16 14:30:00,48.49,48.65,48.49,48.64,39100.0,28.2275,28.3206,28.2275,28.3148,39100.0
2011-02-16 14:40:00,48.63,48.69,48.58,48.64,22100.0,28.309,28.3439,28.2799,28.3148,22100.0
2011-02-16 14:50:00,48.64,48.7,48.63,48.64,23600.0,28.3148,28.3497,28.309,28.3148,23600.0
2011-02-16 15:00:00,48.65,48.72,48.61,48.72,47500.0,28.3206,28.3614,28.2973,28.3614,47500.0
2011-02-16 15:10:00,48.72,48.79,48.71,48.75,39400.0,28.3614,28.4021,28.3556,28.3788,39400.0
2011-02-16 15:20:00,48.76,48.81,48.73,48.75,45300.0,28.3847,28.4138,28.3672,28.3788,45300.0
2011-02-16 15:30:00,48.74,48.86,48.74,48.85,89700.0,28.373,28.4429,28.373,28.4371,89700.0
2011-02-16 15:40:00,48.84,48.85,48.75,48.8,70400.0,28.4312,28.4371,28.3788,28.4079,70400.0
2011-02-16 15:50:00,48.81,48.85,48.71,48.82,146600.0,28.4138,28.4371,28.3556,28.4196,146600.0
2011-02-17 09:30:00,48.68,48.8,48.5,48.77,69300.0,28.4811,28.5513,28.3758,28.5338,69300.0
2011-02-17 09:40:00,48.79,49.29,48.77,49.23,128600.0,28.5455,28.838,28.5338,28.8029,128600.0
2011-02-17 09:50:00,49.22,49.37,49.2,49.25,83600.0,28.7971,28.8848,28.7854,28.8146,83600.0
2011-02-17 10:00:00,49.25,49.32,49.08,49.13,104300.0,28.8146,28.8556,28.7152,28.7444,104300.0
2011-02-17 10:10:00,49.13,49.15,49.03,49.09,60800.0,28.7444,28.7561,28.6859,28.721,60800.0
2011-02-17 10:20:00,49.1,49.28,49.05,49.06,40900.0,28.7269,28.8322,28.6976,28.7035,40900.0
2011-02-17 10:30:00,49.06,49.2,49.0,49.11,50200.0,28.7035,28.7854,28.6683,28.7327,50200.0
2011-02-17 10:40:00,49.12,49.36,49.11,49.28,42400.0,28.7386,28.879,28.7327,28.8322,42400.0
2011-02-17 10:50:00,49.29,49.38,49.27,49.34,61200.0,28.838,28.8907,28.8263,28.8673,61200.0
2011-02-17 11:00:00,49.35,49.45,49.33,49.4,63600.0,28.8731,28.9316,28.8614,28.9024,63600.0
2011-02-17 11:10:00,49.41,49.62,49.36,49.53,103200.0,28.9082,29.0311,28.879,28.9784,103200.0
2011-02-17 11:20:00,49.52,49.7,49.51,49.69,55600.0,28.9726,29.0779,28.9667,29.072,55600.0
2011-02-17 11:30:00,49.69,49.7,49.59,49.63,112000.0,29.072,29.0779,29.0135,29.0369,112000.0
2011-02-17 11:40:00,49.62,49.68,49.58,49.59,54100.0,29.0311,29.0662,29.0077,29.0135,54100.0
2011-02-17 11:50:00,49.57,49.63,49.53,49.58,55400.0,29.0018,29.0369,28.9784,29.0077,55400.0
2011-02-17 12:00:00,49.56,49.75,49.55,49.64,149900.0,28.996,29.1071,28.9901,29.0428,149900.0
2011-02-17 12:10:00,49.64,49.65,49.55,49.57,57900.0,29.0428,29.0486,28.9901,29.0018,57900.0
2011-02-17 12:20:00,49.57,49.65,49.57,49.6,109000.0,29.0018,29.0486,29.0018,29.0194,109000.0
2011-02-17 12:30:00,49.61,49.71,49.6,49.61,62900.0,29.0252,29.0837,29.0194,29.0252,62900.0
2011-02-17 12:40:00,49.61,49.64,49.6,49.62,43600.0,29.0252,29.0428,29.0194,29.0311,43600.0
2011-02-17 12:50:00,49.61,49.64,49.53,49.53,57800.0,29.0252,29.0428,28.9784,28.9784,57800.0
2011-02-17 13:00:00,49.54,49.71,49.54,49.69,40000.0,28.9843,29.0837,28.9843,29.072,40000.0
2011-02-17 13:10:00,49.68,49.7,49.6,49.62,41800.0,29.0662,29.0779,29.0194,29.0311,41800.0
2011-02-17 13:20:00,49.61,49.75,49.61,49.73,52800.0,29.0252,29.1071,29.0252,29.0954,52800.0
2011-02-17 13:30:00,49.73,49.75,49.54,49.62,73000.0,29.0954,29.1071,28.9843,29.0311,73000.0
2011-02-17 13:40:00,49.63,49.69,49.57,49.69,33300.0,29.0369,29.072,29.0018,29.072,33300.0
2011-02-17 13:50:00,49.68,49.72,49.65,49.72,32000.0,29.0662,29.0896,29.0486,29.0896,32000.0
2011-02-17 14:00:00,49.71,49.8,49.71,49.73,87300.0,29.0837,29.1364,29.0837,29.0954,87300.0
2011-02-17 14:10:00,49.71,49.75,49.7,49.72,48900.0,29.0837,29.1071,29.0779,29.0896,48900.0
2011-02-17 14:20:00,49.71,49.72,49.65,49.66,54000.0,29.0837,29.0896,29.0486,29.0545,54000.0
2011-02-17 14:30:00,49.66,49.7,49.6,49.68,52300.0,29.0545,29.0779,29.0194,29.0662,52300.0
2011-02-17 14:40:00,49.68,49.7,49.63,49.64,51800.0,29.0662,29.0779,29.0369,29.0428,51800.0
2011-02-17 14:50:00,49.64,49.66,49.61,49.65,51300.0,29.0428,29.0545,29.0252,29.0486,51300.0
2011-02-17 15:00:00,49.66,49.67,49.52,49.57,69100.0,29.0545,29.0603,28.9726,29.0018,69100.0
2011-02-17 15:10:00,49.57,49.67,49.57,49.66,77600.0,29.0018,29.0603,29.0018,29.0545,77600.0
2011-02-17 15:20:00,49.65,49.72,49.65,49.71,73700.0,29.0486,29.0896,29.0486,29.0837,73700.0
2011-02-17 15:30:00,49.71,49.71,49.61,49.63,98400.0,29.0837,29.0837,29.0252,29.0369,98400.0
2011-02-17 15:40:00,49.63,49.64,49.56,49.58,196100.0,29.0369,29.0428,28.996,29.0077,196100.0
2011-02-17 15:50:00,49.57,49.57,49.45,49.51,192900.0,29.0018,29.0018,28.9316,28.9667,192900.0
2011-02-18 09:30:00,49.73,49.73,49.12,49.3,402800.0,29.0954,29.0954,28.7386,28.8439,402800.0
2011-02-18 09:40:00,49.25,49.29,49.04,49.26,71300.0,28.8146,28.838,28.6918,28.8205,71300.0
2011-02-18 09:50:00,49.25,49.43,49.2,49.4,46100.0,28.8146,28.9199,28.7854,28.9024,46100.0
2011-02-18 10:00:00,49.39,49.41,49.22,49.36,54800.0,28.8965,28.9082,28.7971,28.879,54800.0
2011-02-18 10:10:00,49.35,49.47,49.29,49.47,81900.0,28.8731,28.9433,28.838,28.9433,81900.0
2011-02-18 10:20:00,49.47,49.51,49.31,49.5,66300.0,28.9433,28.9667,28.8497,28.9609,66300.0
2011-02-18 10:30:00,49.48,49.72,49.48,49.7,37300.0,28.9492,29.0896,28.9492,29.0779,37300.0
2011-02-18 10:40:00,49.69,49.75,49.64,49.7,73700.0,29.072,29.1071,29.0428,29.0779,73700.0
2011-02-18 10:50:00,49.66,49.76,49.56,49.56,71200.0,29.0545,29.113,28.996,28.996,71200.0
2011-02-18 11:00:00,49.58,49.66,49.54,49.64,43500.0,29.0077,29.0545,28.9843,29.0428,43500.0
2011-02-18 11:10:00,49.62,49.65,49.5,49.54,30600.0,29.0311,29.0486,28.9609,28.9843,30600.0
2011-02-18 11:20:00,49.54,49.63,49.54,49.58,12400.0,28.9843,29.0369,28.9843,29.0077,12400.0
2011-02-18 11:30:00,49.59,49.72,49.54,49.54,51000.0,29.0135,29.0896,28.9843,28.9843,51000.0
2011-02-18 11:40:00,49.57,49.57,49.42,49.45,31200.0,29.0018,29.0018,28.9141,28.9316,31200.0
2011-02-18 11:50:00,49.45,49.64,49.44,49.64,34600.0,28.9316,29.0428,28.9258,29.0428,34600.0
2011-02-18 12:00:00,49.64,49.8,49.63,49.77,41100.0,29.0428,29.1364,29.0369,29.1189,41100.0
2011-02-18 12:10:00,49.75,49.83,49.72,49.8,75400.0,29.1071,29.154,29.0896,29.1364,75400.0
2011-02-18 12:20:00,49.79,49.82,49.75,49.81,18500.0,29.1306,29.1481,29.1071,29.1423,18500.0
2011-02-18 12:30:00,49.82,49.84,49.8,49.83,24600.0,29.1481,29.1598,29.1364,29.154,24600.0
2011-02-18 12:40:00,49.84,49.91,49.81,49.89,69200.0,29.1598,29.2008,29.1423,29.1891,69200.0
2011-02-18 12:50:00,49.88,49.94,49.87,49.92,40100.0,29.1832,29.2183,29.1774,29.2066,40100.0
2011-02-18 13:00:00,49.92,49.97,49.9,49.97,35800.0,29.2066,29.2359,29.1949,29.2359,35800.0
2011-02-18 13:10:00,49.95,49.98,49.9,49.95,55100.0,29.2242,29.2417,29.1949,29.2242,55100.0
2011-02-18 13:20:00,49.95,49.95,49.83,49.83,25600.0,29.2242,29.2242,29.154,29.154,25600.0
2011-02-18 13:30:00,49.83,49.84,49.72,49.75,66100.0,29.154,29.1598,29.0896,29.1071,66100.0
2011-02-18 13:40:00,49.75,49.78,49.59,49.61,77100.0,29.1071,29.1247,29.0135,29.0252,77100.0
2011-02-18 13:50:00,49.6,49.91,49.58,49.89,64700.0,29.0194,29.2008,29.0077,29.1891,64700.0
2011-02-18 14:00:00,49.87,49.98,49.82,49.92,111100.0,29.1774,29.2417,29.1481,29.2066,111100.0
2011-02-18 14:10:00,49.92,49.97,49.74,49.79,46400.0,29.2066,29.2359,29.1013,29.1306,46400.0
2011-02-18 14:20:00,49.79,49.83,49.64,49.72,29300.0,29.1306,29.154,29.0428,29.0896,29300.0
2011-02-18 14:30:00,49.71,49.71,49.58,49.58,30200.0,29.0837,29.0837,29.0077,29.0077,30200.0
2011-02-18 14:40:00,49.58,49.75,49.57,49.73,37000.0,29.0077,29.1071,29.0018,29.0954,37000.0
2011-02-18 14:50:00,49.73,49.83,49.71,49.77,75600.0,29.0954,29.154,29.0837,29.1189,75600.0
2011-02-18 15:00:00,49.78,49.81,49.73,49.79,47500.0,29.1247,29.1423,29.0954,29.1306,47500.0
2011-02-18 15:10:00,49.79,49.8,49.69,49.7,30900.0,29.1306,29.1364,29.072,29.0779,30900.0
2011-02-18 15:20:00,49.69,49.82,49.69,49.73,58700.0,29.072,29.1481,29.072,29.0954,58700.0
2011-02-18 15:30:00,49.72,49.78,49.71,49.76,54800.0,29.0896,29.1247,29.0837,29.113,54800.0
2011-02-18 15:40:00,49.77,49.94,49.77,49.83,122600.0,29.1189,29.2183,29.1189,29.154,122600.0
2011-02-18 15:50:00,49.84,49.93,49.82,49.9,180900.0,29.1598,29.2125,29.1481,29.1949,180900.0
2011-02-22 09:30:00,49.05,49.08,48.38,48.48,184000.0,28.6976,28.7152,28.3056,28.3641,184000.0
2011-02-22 09:40:00,48.5,48.71,48.3,48.69,98900.0,28.3758,28.4987,28.2588,28.487,98900.0
2011-02-22 09:50:00,48.69,49.1,48.63,49.1,109700.0,28.487,28.7269,28.4519,28.7269,109700.0
2011-02-22 10:00:00,49.1,49.1,48.73,48.86,87800.0,28.7269,28.7269,28.5104,28.5864,87800.0
2011-02-22 10:10:00,48.87,48.9,48.71,48.78,75800.0,28.5923,28.6098,28.4987,28.5396,75800.0
2011-02-22 10:20:00,48.78,48.8,48.67,48.69,67000.0,28.5396,28.5513,28.4753,28.487,67000.0
2011-02-22 10:30:00,48.69,48.77,48.61,48.75,23100.0,28.487,28.5338,28.4402,28.5221,23100.0
2011-02-22 10:40:00,48.75,48.83,48.68,48.78,34200.0,28.5221,28.5689,28.4811,28.5396,34200.0
2011-02-22 10:50:00,48.77,48.79,48.52,48.53,38000.0,28.5338,28.5455,28.3875,28.3934,38000.0
2011-02-22 11:00:00,48.53,48.54,48.43,48.46,37700.0,28.3934,28.3992,28.3349,28.3524,37700.0
2011-02-22 11:10:00,48.47,48.47,48.25,48.33,33500.0,28.3583,28.3583,28.2295,28.2764,33500.0
2011-02-22 11:20:00,48.33,48.35,48.1,48.24,83300.0,28.2764,28.2881,28.1418,28.2237,83300.0
2011-02-22 11:30:00,48.28,48.35,48.13,48.29,49000.0,28.2471,28.2881,28.1593,28.2529,49000.0
2011-02-22 11:40:00,48.28,48.4,48.2,48.32,16100.0,28.2471,28.3173,28.2003,28.2705,16100.0
2011-02-22 11:50:00,48.31,48.35,48.22,48.31,28500.0,28.2647,28.2881,28.212,28.2647,28500.0
2011-02-22 12:00:00,48.33,48.34,48.15,48.19,19200.0,28.2764,28.2822,28.171,28.1944,19200.0
2011-02-22 12:10:00,48.2,48.27,48.12,48.24,37000.0,28.2003,28.2412,28.1535,28.2237,37000.0
2011-02-22 12:20:00,48.24,48.32,48.13,48.15,13700.0,28.2237,28.2705,28.1593,28.171,13700.0
2011-02-22 12:30:00,48.15,48.2,48.06,48.06,22900.0,28.171,28.2003,28.1184,28.1184,22900.0
2011-02-22 12:40:00,48.08,48.08,47.81,47.82,55300.0,28.1301,28.1301,27.9721,27.978,55300.0
2011-02-22 12:50:00,47.82,47.85,47.75,47.79,43700.0,27.978,27.9955,27.937,27.9604,43700.0
2011-02-22 13:00:00,47.78,47.88,47.7,47.82,48900.0,27.9546,28.0131,27.9078,27.978,48900.0
2011-02-22 13:10:00,47.84,47.85,47.68,47.74,45000.0,27.9897,27.9955,27.8961,27.9312,45000.0
2011-02-22 13:20:00,47.72,47.73,47.57,47.65,55500.0,27.9195,27.9253,27.8317,27.8785,55500.0
2011-02-22 13:30:00,47.68,47.68,47.55,47.62,49900.0,27.8961,27.8961,27.82,27.861,49900.0
2011-02-22 13:40:00,47.64,47.64,47.39,47.51,74800.0,27.8727,27.8727,27.7264,27.7966,74800.0
2011-02-22 13:50:00,47.5,47.67,47.48,47.67,39100.0,27.7907,27.8902,27.779,27.8902,39100.0
2011-02-22 14:00:00,47.69,47.72,47.55,47.64,42800.0,27.9019,27.9195,27.82,27.8727,42800.0
2011-02-22 14:10:00,47.63,47.71,47.55,47.58,71300.0,27.8668,27.9136,27.82,27.8376,71300.0
2011-02-22 14:20:00,47.58,47.67,47.49,47.64,20900.0,27.8376,27.8902,27.7849,27.8727,20900.0
2011-02-22 14:30:00,47.63,47.77,47.63,47.67,35400.0,27.8668,27.9487,27.8668,27.8902,35400.0
2011-02-22 14:40:00,47.68,47.82,47.63,47.81,40200.0,27.8961,27.978,27.8668,27.9721,40200.0
2011-02-22 14:50:00,47.8,47.82,47.71,47.73,53400.0,27.9663,27.978,27.9136,27.9253,53400.0
2011-02-22 15:00:00,47.73,47.78,47.64,47.65,32500.0,27.9253,27.9546,27.8727,27.8785,32500.0
2011-02-22 15:10:00,47.64,47.69,47.5,47.5,40900.0,27.8727,27.9019,27.7907,27.7907,40900.0
2011-02-22 15:20:00,47.49,47.57,47.42,47.43,46300.0,27.7849,27.8317,27.7439,27.7498,46300.0
2011-02-22 15:30:00,47.43,47.56,47.42,47.43,69300.0,27.7498,27.8258,27.7439,27.7498,69300.0
2011-02-22 15:40:00,47.43,47.5,47.42,47.43,88800.0,27.7498,27.7907,27.7439,27.7498,88800.0
2011-02-22 15:50:00,47.43,47.56,47.42,47.56,150900.0,27.7498,27.8258,27.7439,27.8258,150900.0
2011-02-23 09:30:00,47.4,47.73,47.31,47.55,90400.0,27.7322,27.9253,27.6796,27.82,90400.0
2011-02-23 09:40:00,47.51,47.74,47.43,47.72,116200.0,27.7966,27.9312,27.7498,27.9195,116200.0
2011-02-23 09:50:00,47.66,47.84,47.56,47.77,56400.0,27.8844,27.9897,27.8258,27.9487,56400.0
2011-02-23 10:00:00,47.78,47.89,47.66,47.79,70000.0,27.9546,28.0189,27.8844,27.9604,70000.0
2011-02-23 10:10:00,47.8,47.94,47.75,47.82,65400.0,27.9663,28.0482,27.937,27.978,65400.0
2011-02-23 10:20:00,47.81,47.87,47.65,47.65,55800.0,27.9721,28.0072,27.8785,27.8785,55800.0
2011-02-23 10:30:00,47.69,47.83,47.53,47.54,34200.0,27.9019,27.9838,27.8083,27.8141,34200.0
2011-02-23 10:40:00,47.52,47.52,47.3,47.32,45600.0,27.8024,27.8024,27.6737,27.6854,45600.0
2011-02-23 10:50:00,47.33,47.61,47.33,47.55,41200.0,27.6913,27.8551,27.6913,27.82,41200.0
2011-02-23 11:00:00,47.54,47.66,47.43,47.56,44200.0,27.8141,27.8844,27.7498,27.8258,44200.0
2011-02-23 11:10:00,47.57,47.61,47.31,47.31,47700.0,27.8317,27.8551,27.6796,27.6796,47700.0
2011-02-23 11:20:00,47.31,47.52,47.31,47.4,26800.0,27.6796,27.8024,27.6796,27.7322,26800.0
2011-02-23 11:30:00,47.39,47.39,47.07,47.11,54400.0,27.7264,27.7264,27.5392,27.5626,54400.0
2011-02-23 11:40:00,47.1,47.21,47.02,47.04,37400.0,27.5567,27.6211,27.5099,27.5216,37400.0
2011-02-23 11:50:00,47.05,47.14,46.89,46.91,35200.0,27.5275,27.5801,27.4339,27.4456,35200.0
2011-02-23 12:00:00,46.9,46.91,46.6,46.63,73100.0,27.4397,27.4456,27.2642,27.2817,73100.0
2011-02-23 12:10:00,46.61,46.78,46.46,46.47,53800.0,27.27,27.3695,27.1823,27.1881,53800.0
2011-02-23 12:20:00,46.45,46.54,46.39,46.54,82100.0,27.1764,27.2291,27.1413,27.2291,82100.0
2011-02-23 12:30:00,46.52,46.67,46.49,46.6,43200.0,27.2174,27.3051,27.1998,27.2642,43200.0
2011-02-23 12:40:00,46.59,46.63,46.52,46.52,35900.0,27.2583,27.2817,27.2174,27.2174,35900.0
2011-02-23 12:50:00,46.54,46.58,46.48,46.56,35800.0,27.2291,27.2525,27.194,27.2408,35800.0
2011-02-23 13:00:00,46.56,46.64,46.52,46.56,43700.0,27.2408,27.2876,27.2174,27.2408,43700.0
2011-02-23 13:10:00,46.57,46.61,46.39,46.45,90400.0,27.2466,27.27,27.1413,27.1764,90400.0
2011-02-23 13:20:00,46.45,46.55,46.37,46.52,41600.0,27.1764,27.2349,27.1296,27.2174,41600.0
2011-02-23 13:30:00,46.51,46.63,46.45,46.61,19300.0,27.2115,27.2817,27.1764,27.27,19300.0
2011-02-23 13:40:00,46.61,46.73,46.54,46.68,33700.0,27.27,27.3402,27.2291,27.311,33700.0
2011-02-23 13:50:00,46.69,46.9,46.69,46.8,28100.0,27.3168,27.4397,27.3168,27.3812,28100.0
2011-02-23 14:00:00,46.81,47.01,46.79,47.0,41400.0,27.387,27.5041,27.3753,27.4982,41400.0
2011-02-23 14:10:00,47.01,47.09,46.88,47.09,52800.0,27.5041,27.5509,27.428,27.5509,52800.0
2011-02-23 14:20:00,47.09,47.24,47.09,47.1,38300.0,27.5509,27.6386,27.5509,27.5567,38300.0
2011-02-23 14:30:00,47.11,47.23,47.05,47.07,34900.0,27.5626,27.6328,27.5275,27.5392,34900.0
2011-02-23 14:40:00,47.08,47.19,47.04,47.06,35300.0,27.545,27.6094,27.5216,27.5333,35300.0
2011-02-23 14:50:00,47.06,47.3,46.96,47.27,61400.0,27.5333,27.6737,27.4748,27.6562,61400.0
2011-02-23 15:00:00,47.28,47.42,47.24,47.3,43600.0,27.662,27.7439,27.6386,27.6737,43600.0
2011-02-23 15:10:00,47.29,47.32,47.19,47.23,32000.0,27.6679,27.6854,27.6094,27.6328,32000.0
2011-02-23 15:20:00,47.24,47.43,47.24,47.38,46000.0,27.6386,27.7498,27.6386,27.7205,46000.0
2011-02-23 15:30:00,47.38,47.39,47.22,47.26,53700.0,27.7205,27.7264,27.6269,27.6503,53700.0
2011-02-23 15:40:00,47.27,47.3,47.11,47.19,47000.0,27.6562,27.6737,27.5626,27.6094,47000.0
2011-02-23 15:50:00,47.17,47.23,47.11,47.11,138400.0,27.5977,27.6328,27.5626,27.5626,138400.0
2011-02-24 09:30:00,47.18,47.29,46.8,47.25,48600.0,27.6035,27.6679,27.3812,27.6445,48600.0
2011-02-24 09:40:00,47.36,47.72,47.3,47.59,34200.0,27.7088,27.9195,27.6737,27.8434,34200.0
2011-02-24 09:50:00,47.6,47.74,47.52,47.64,29100.0,27.8493,27.9312,27.8024,27.8727,29100.0
2011-02-24 10:00:00,47.65,47.89,47.51,47.86,54600.0,27.8785,28.0189,27.7966,28.0014,54600.0
2011-02-24 10:10:00,47.82,47.83,47.58,47.78,41700.0,27.978,27.9838,27.8376,27.9546,41700.0
2011-02-24 10:20:00,47.79,48.0,47.76,47.85,47800.0,27.9604,28.0833,27.9429,27.9955,47800.0
2011-02-24 10:30:00,47.86,47.93,47.58,47.63,26600.0,28.0014,28.0423,27.8376,27.8668,26600.0
2011-02-24 10:40:00,47.61,47.66,47.21,47.31,64400.0,27.8551,27.8844,27.6211,27.6796,64400.0
2011-02-24 10:50:00,47.3,47.53,47.27,47.3,39500.0,27.6737,27.8083,27.6562,27.6737,39500.0
2011-02-24 11:00:00,47.32,47.48,47.22,47.41,34700.0,27.6854,27.779,27.6269,27.7381,34700.0
2011-02-24 11:10:00,47.41,47.44,47.07,47.16,37800.0,27.7381,27.7556,27.5392,27.5918,37800.0
2011-02-24 11:20:00,47.17,47.5,47.17,47.41,19500.0,27.5977,27.7907,27.5977,27.7381,19500.0
2011-02-24 11:30:00,47.39,47.51,47.27,47.31,21200.0,27.7264,27.7966,27.6562,27.6796,21200.0
2011-02-24 11:40:00,47.3,47.31,46.95,47.0,30400.0,27.6737,27.6796,27.469,27.4982,30400.0
2011-02-24 11:50:00,47.02,47.36,46.99,47.34,31900.0,27.5099,27.7088,27.4924,27.6971,31900.0
2011-02-24 12:00:00,47.35,47.35,47.01,47.02,19100.0,27.703,27.703,27.5041,27.5099,19100.0
2011-02-24 12:10:00,47.03,47.25,47.01,47.25,16300.0,27.5158,27.6445,27.5041,27.6445,16300.0
2011-02-24 12:20:00,47.25,47.31,47.04,47.05,14300.0,27.6445,27.6796,27.5216,27.5275,14300.0
2011-02-24 12:30:00,47.05,47.17,46.92,47.17,33800.0,27.5275,27.5977,27.4514,27.5977,33800.0
2011-02-24 12:40:00,47.18,47.19,46.92,47.04,28600.0,27.6035,27.6094,27.4514,27.5216,28600.0
2011-02-24 12:50:00,47.04,47.25,46.99,47.25,17600.0,27.5216,27.6445,27.4924,27.6445,17600.0
2011-02-24 13:00:00,47.24,47.3,47.2,47.25,39600.0,27.6386,27.6737,27.6152,27.6445,39600.0
2011-02-24 13:10:00,47.25,47.45,47.25,47.41,26600.0,27.6445,27.7615,27.6445,27.7381,26600.0
2011-02-24 13:20:00,47.4,47.41,47.24,47.32,20100.0,27.7322,27.7381,27.6386,27.6854,20100.0
2011-02-24 13:30:00,47.32,47.44,47.29,47.44,14200.0,27.6854,27.7556,27.6679,27.7556,14200.0
2011-02-24 13:40:00,47.43,47.43,47.15,47.17,73300.0,27.7498,27.7498,27.586,27.5977,73300.0
2011-02-24 13:50:00,47.19,47.2,46.98,47.11,24900.0,27.6094,27.6152,27.4865,27.5626,24900.0
2011-02-24 14:00:00,47.11,47.28,47.11,47.26,27900.0,27.5626,27.662,27.5626,27.6503,27900.0
2011-02-24 14:10:00,47.3,47.48,47.27,47.46,34900.0,27.6737,27.779,27.6562,27.7673,34900.0
2011-02-24 14:20:00,47.46,47.64,47.36,47.53,30500.0,27.7673,27.8727,27.7088,27.8083,30500.0
2011-02-24 14:30:00,47.51,47.64,47.41,47.58,32100.0,27.7966,27.8727,27.7381,27.8376,32100.0
2011-02-24 14:40:00,47.56,47.6,47.4,47.5,40600.0,27.8258,27.8493,27.7322,27.7907,40600.0
2011-02-24 14:50:00,47.49,47.5,47.36,47.5,29100.0,27.7849,27.7907,27.7088,27.7907,29100.0
2011-02-24 15:00:00,47.5,47.64,47.41,47.64,39900.0,27.7907,27.8727,27.7381,27.8727,39900.0
2011-02-24 15:10:00,47.63,47.78,47.57,47.75,30700.0,27.8668,27.9546,27.8317,27.937,30700.0
2011-02-24 15:20:00,47.75,47.84,47.75,47.8,63600.0,27.937,27.9897,27.937,27.9663,63600.0
2011-02-24 15:30:00,47.8,47.88,47.75,47.77,42000.0,27.9663,28.0131,27.937,27.9487,42000.0
2011-02-24 15:40:00,47.77,47.84,47.74,47.74,47700.0,27.9487,27.9897,27.9312,27.9312,47700.0
2011-02-24 15:50:00,47.75,47.82,47.7,47.75,97400.0,27.937,27.978,27.9078,27.937,97400.0
2011-02-25 09:30:00,48.05,48.36,47.96,47.96,112900.0,28.1125,28.2939,28.0599,28.0599,112900.0
2011-02-25 09:40:00,47.96,48.07,47.78,47.91,73000.0,28.0599,28.1242,27.9546,28.0306,73000.0
2011-02-25 09:50:00,47.91,48.19,47.83,48.09,56700.0,28.0306,28.1944,27.9838,28.1359,56700.0
2011-02-25 10:00:00,48.1,48.34,48.07,48.34,162900.0,28.1418,28.2822,28.1242,28.2822,162900.0
2011-02-25 10:10:00,48.34,48.34,48.19,48.29,69000.0,28.2822,28.2822,28.1944,28.2529,69000.0
2011-02-25 10:20:00,48.27,48.42,48.25,48.39,33200.0,28.2412,28.329,28.2295,28.3115,33200.0
2011-02-25 10:30:00,48.38,48.39,48.23,48.37,35500.0,28.3056,28.3115,28.2178,28.2998,35500.0
2011-02-25 10:40:00,48.36,48.59,48.34,48.52,49400.0,28.2939,28.4285,28.2822,28.3875,49400.0
2011-02-25 10:50:00,48.51,48.65,48.4,48.65,59200.0,28.3817,28.4636,28.3173,28.4636,59200.0
2011-02-25 11:00:00,48.66,48.67,48.36,48.39,56700.0,28.4694,28.4753,28.2939,28.3115,56700.0
2011-02-25 11:10:00,48.4,48.56,48.36,48.52,30900.0,28.3173,28.4109,28.2939,28.3875,30900.0
2011-02-25 11:20:00,48.53,48.54,48.47,48.49,51900.0,28.3934,28.3992,28.3583,28.37,51900.0
2011-02-25 11:30:00,48.51,48.57,48.49,48.52,41500.0,28.3817,28.4168,28.37,28.3875,41500.0
2011-02-25 11:40:00,48.52,48.52,48.33,48.39,38000.0,28.3875,28.3875,28.2764,28.3115,38000.0
2011-02-25 11:50:00,48.42,48.58,48.38,48.53,31300.0,28.329,28.4226,28.3056,28.3934,31300.0
2011-02-25 12:00:00,48.53,48.55,48.5,48.52,14900.0,28.3934,28.4051,28.3758,28.3875,14900.0
2011-02-25 12:10:00,48.53,48.53,48.49,48.52,15900.0,28.3934,28.3934,28.37,28.3875,15900.0
2011-02-25 12:20:00,48.5,48.65,48.5,48.62,9300.0,28.3758,28.4636,28.3758,28.446,9300.0
2011-02-25 12:30:00,48.62,48.66,48.56,48.65,15600.0,28.446,28.4694,28.4109,28.4636,15600.0
2011-02-25 12:40:00,48.65,48.82,48.64,48.79,71000.0,28.4636,28.563,28.4577,28.5455,71000.0
2011-02-25 12:50:00,48.78,48.79,48.71,48.75,15700.0,28.5396,28.5455,28.4987,28.5221,15700.0
2011-02-25 13:00:00,48.77,48.81,48.71,48.71,26600.0,28.5338,28.5572,28.4987,28.4987,26600.0
2011-02-25 13:10:00,48.72,48.93,48.69,48.9,22800.0,28.5045,28.6274,28.487,28.6098,22800.0
2011-02-25 13:20:00,48.91,48.92,48.79,48.8,20400.0,28.6157,28.6215,28.5455,28.5513,20400.0
2011-02-25 13:30:00,48.77,48.78,48.7,48.78,20000.0,28.5338,28.5396,28.4928,28.5396,20000.0
2011-02-25 13:40:00,48.77,48.79,48.73,48.73,39600.0,28.5338,28.5455,28.5104,28.5104,39600.0
2011-02-25 13:50:00,48.73,48.74,48.65,48.69,17600.0,28.5104,28.5162,28.4636,28.487,17600.0
2011-02-25 14:00:00,48.69,48.7,48.6,48.68,43000.0,28.487,28.4928,28.4343,28.4811,43000.0
2011-02-25 14:10:00,48.68,48.77,48.66,48.74,25900.0,28.4811,28.5338,28.4694,28.5162,25900.0
2011-02-25 14:20:00,48.74,48.84,48.68,48.69,34100.0,28.5162,28.5747,28.4811,28.487,34100.0
2011-02-25 14:30:00,48.69,48.81,48.69,48.74,23200.0,28.487,28.5572,28.487,28.5162,23200.0
2011-02-25 14:40:00,48.72,48.85,48.72,48.82,23400.0,28.5045,28.5806,28.5045,28.563,23400.0
2011-02-25 14:50:00,48.83,48.86,48.77,48.84,29200.0,28.5689,28.5864,28.5338,28.5747,29200.0
2011-02-25 15:00:00,48.83,48.84,48.78,48.8,35100.0,28.5689,28.5747,28.5396,28.5513,35100.0
2011-02-25 15:10:00,48.81,48.83,48.75,48.78,38200.0,28.5572,28.5689,28.5221,28.5396,38200.0
2011-02-25 15:20:00,48.79,48.82,48.75,48.81,40800.0,28.5455,28.563,28.5221,28.5572,40800.0
2011-02-25 15:30:00,48.8,48.88,48.76,48.86,31300.0,28.5513,28.5981,28.5279,28.5864,31300.0
2011-02-25 15:40:00,48.87,48.9,48.8,48.9,93300.0,28.5923,28.6098,28.5513,28.6098,93300.0
2011-02-25 15:50:00,48.9,49.04,48.85,48.96,180900.0,28.6098,28.6918,28.5806,28.6449,180900.0
2011-02-28 09:30:00,49.1,49.45,49.0,49.43,76000.0,28.7269,28.9316,28.6683,28.9199,76000.0
2011-02-28 09:40:00,49.43,49.47,49.14,49.24,85700.0,28.9199,28.9433,28.7503,28.8088,85700.0
2011-02-28 09:50:00,49.24,49.27,48.99,49.23,65400.0,28.8088,28.8263,28.6625,28.8029,65400.0
2011-02-28 10:00:00,49.23,49.37,49.09,49.12,65300.0,28.8029,28.8848,28.721,28.7386,65300.0
2011-02-28 10:10:00,49.12,49.24,48.93,49.2,57300.0,28.7386,28.8088,28.6274,28.7854,57300.0
2011-02-28 10:20:00,49.18,49.19,48.98,49.11,32200.0,28.7737,28.7795,28.6566,28.7327,32200.0
2011-02-28 10:30:00,49.12,49.17,48.81,48.82,36000.0,28.7386,28.7678,28.5572,28.563,36000.0
2011-02-28 10:40:00,48.8,48.84,48.53,48.55,64500.0,28.5513,28.5747,28.3934,28.4051,64500.0
2011-02-28 10:50:00,48.56,48.8,48.5,48.79,27500.0,28.4109,28.5513,28.3758,28.5455,27500.0
2011-02-28 11:00:00,48.82,48.89,48.76,48.85,24200.0,28.563,28.604,28.5279,28.5806,24200.0
2011-02-28 11:10:00,48.86,49.05,48.86,48.96,25900.0,28.5864,28.6976,28.5864,28.6449,25900.0
2011-02-28 11:20:00,48.94,48.99,48.64,48.64,27000.0,28.6332,28.6625,28.4577,28.4577,27000.0
2011-02-28 11:30:00,48.65,48.74,48.63,48.74,24500.0,28.4636,28.5162,28.4519,28.5162,24500.0
2011-02-28 11:40:00,48.74,48.74,48.57,48.74,38100.0,28.5162,28.5162,28.4168,28.5162,38100.0
2011-02-28 11:50:00,48.74,48.86,48.74,48.79,18800.0,28.5162,28.5864,28.5162,28.5455,18800.0
2011-02-28 12:00:00,48.79,48.79,48.66,48.75,21300.0,28.5455,28.5455,28.4694,28.5221,21300.0
2011-02-28 12:10:00,48.75,48.77,48.67,48.68,12300.0,28.5221,28.5338,28.4753,28.4811,12300.0
2011-02-28 12:20:00,48.7,48.73,48.66,48.72,16900.0,28.4928,28.5104,28.4694,28.5045,16900.0
2011-02-28 12:30:00,48.73,48.84,48.71,48.79,20500.0,28.5104,28.5747,28.4987,28.5455,20500.0
2011-02-28 12:40:00,48.78,48.79,48.6,48.6,18400.0,28.5396,28.5455,28.4343,28.4343,18400.0
2011-02-28 12:50:00,48.59,48.65,48.47,48.48,36200.0,28.4285,28.4636,28.3583,28.3641,36200.0
2011-02-28 13:00:00,48.48,48.5,48.38,48.47,32800.0,28.3641,28.3758,28.3056,28.3583,32800.0
2011-02-28 13:10:00,48.49,48.55,48.39,48.48,30600.0,28.37,28.4051,28.3115,28.3641,30600.0
2011-02-28 13:20:00,48.47,48.54,48.29,48.33,44700.0,28.3583,28.3992,28.2529,28.2764,44700.0
2011-02-28 13:30:00,48.36,48.47,48.34,48.47,31600.0,28.2939,28.3583,28.2822,28.3583,31600.0
2011-02-28 13:40:00,48.48,48.55,48.38,48.44,44600.0,28.3641,28.4051,28.3056,28.3407,44600.0
2011-02-28 13:50:00,48.43,48.5,48.32,48.33,46700.0,28.3349,28.3758,28.2705,28.2764,46700.0
2011-02-28 14:00:00,48.32,48.33,48.08,48.08,62300.0,28.2705,28.2764,28.1301,28.1301,62300.0
2011-02-28 14:10:00,48.08,48.31,48.06,48.25,64300.0,28.1301,28.2647,28.1184,28.2295,64300.0
2011-02-28 14:20:00,48.25,48.36,48.2,48.34,39700.0,28.2295,28.2939,28.2003,28.2822,39700.0
2011-02-28 14:30:00,48.36,48.46,48.33,48.45,38100.0,28.2939,28.3524,28.2764,28.3466,38100.0
2011-02-28 14:40:00,48.44,48.48,48.34,48.36,68100.0,28.3407,28.3641,28.2822,28.2939,68100.0
2011-02-28 14:50:00,48.36,48.44,48.28,48.4,39500.0,28.2939,28.3407,28.2471,28.3173,39500.0
2011-02-28 15:00:00,48.41,48.41,48.31,48.32,38800.0,28.3232,28.3232,28.2647,28.2705,38800.0
2011-02-28 15:10:00,48.32,48.5,48.32,48.49,35700.0,28.2705,28.3758,28.2705,28.37,35700.0
2011-02-28 15:20:00,48.49,48.59,48.48,48.57,46000.0,28.37,28.4285,28.3641,28.4168,46000.0
2011-02-28 15:30:00,48.57,48.74,48.55,48.72,55100.0,28.4168,28.5162,28.4051,28.5045,55100.0
2011-02-28 15:40:00,48.71,48.71,48.55,48.6,56800.0,28.4987,28.4987,28.4051,28.4343,56800.0
2011-02-28 15:50:00,48.6,48.86,48.6,48.83,151800.0,28.4343,28.5864,28.4343,28.5689,151800.0
2011-03-01 09:30:00,49.0,49.26,48.87,49.06,109900.0,28.6683,28.8205,28.5923,28.7035,109900.0
2011-03-01 09:40:00,49.02,49.08,48.63,49.07,37200.0,28.68,28.7152,28.4519,28.7093,37200.0
2011-03-01 09:50:00,49.04,49.23,48.93,49.0,42500.0,28.6918,28.8029,28.6274,28.6683,42500.0
2011-03-01 10:00:00,49.0,49.12,48.8,48.98,72700.0,28.6683,28.7386,28.5513,28.6566,72700.0
2011-03-01 10:10:00,48.94,48.94,48.65,48.67,69400.0,28.6332,28.6332,28.4636,28.4753,69400.0
2011-03-01 10:20:00,48.67,48.77,48.5,48.54,72200.0,28.4753,28.5338,28.3758,28.3992,72200.0
2011-03-01 10:30:00,48.56,48.61,48.47,48.59,42900.0,28.4109,28.4402,28.3583,28.4285,42900.0
2011-03-01 10:40:00,48.58,48.75,48.56,48.71,27400.0,28.4226,28.5221,28.4109,28.4987,27400.0
2011-03-01 10:50:00,48.72,49.13,48.72,49.06,41200.0,28.5045,28.7444,28.5045,28.7035,41200.0
2011-03-01 11:00:00,49.06,49.1,48.91,48.96,25300.0,28.7035,28.7269,28.6157,28.6449,25300.0
2011-03-01 11:10:00,48.95,49.13,48.94,49.1,44700.0,28.6391,28.7444,28.6332,28.7269,44700.0
2011-03-01 11:20:00,49.11,49.2,48.85,48.88,47200.0,28.7327,28.7854,28.5806,28.5981,47200.0
2011-03-01 11:30:00,48.87,49.07,48.83,48.96,48800.0,28.5923,28.7093,28.5689,28.6449,48800.0
2011-03-01 11:40:00,48.98,49.04,48.83,48.91,30700.0,28.6566,28.6918,28.5689,28.6157,30700.0
2011-03-01 11:50:00,48.88,48.92,48.71,48.73,46500.0,28.5981,28.6215,28.4987,28.5104,46500.0
2011-03-01 12:00:00,48.71,48.74,48.57,48.67,39300.0,28.4987,28.5162,28.4168,28.4753,39300.0
2011-03-01 12:10:00,48.67,48.73,48.53,48.54,34000.0,28.4753,28.5104,28.3934,28.3992,34000.0
2011-03-01 12:20:00,48.55,48.61,48.38,48.44,35600.0,28.4051,28.4402,28.3056,28.3407,35600.0
2011-03-01 12:30:00,48.45,48.58,48.42,48.48,32700.0,28.3466,28.4226,28.329,28.3641,32700.0
2011-03-01 12:40:00,48.48,48.57,48.46,48.48,58200.0,28.3641,28.4168,28.3524,28.3641,58200.0
2011-03-01 12:50:00,48.47,48.5,48.37,48.44,36400.0,28.3583,28.3758,28.2998,28.3407,36400.0
2011-03-01 13:00:00,48.44,48.48,48.26,48.38,84100.0,28.3407,28.3641,28.2354,28.3056,84100.0
2011-03-01 13:10:00,48.37,48.49,48.33,48.46,58200.0,28.2998,28.37,28.2764,28.3524,58200.0
2011-03-01 13:20:00,48.44,48.49,48.27,48.31,37800.0,28.3407,28.37,28.2412,28.2647,37800.0
2011-03-01 13:30:00,48.3,48.4,48.16,48.36,77900.0,28.2588,28.3173,28.1769,28.2939,77900.0
2011-03-01 13:40:00,48.36,48.38,48.21,48.27,27700.0,28.2939,28.3056,28.2061,28.2412,27700.0
2011-03-01 13:50:00,48.26,48.47,48.22,48.4,62600.0,28.2354,28.3583,28.212,28.3173,62600.0
2011-03-01 14:00:00,48.37,48.42,48.24,48.27,34100.0,28.2998,28.329,28.2237,28.2412,34100.0
2011-03-01 14:10:00,48.26,48.37,48.16,48.35,38200.0,28.2354,28.2998,28.1769,28.2881,38200.0
2011-03-01 14:20:00,48.35,48.36,48.04,48.12,89300.0,28.2881,28.2939,28.1067,28.1535,89300.0
2011-03-01 14:30:00,48.09,48.14,47.95,48.0,55600.0,28.1359,28.1652,28.054,28.0833,55600.0
2011-03-01 14:40:00,48.0,48.07,47.97,48.04,44200.0,28.0833,28.1242,28.0657,28.1067,44200.0
2011-03-01 14:50:00,48.03,48.14,47.99,47.99,43200.0,28.1008,28.1652,28.0774,28.0774,43200.0
2011-03-01 15:00:00,48.01,48.08,47.82,47.89,46900.0,28.0891,28.1301,27.978,28.0189,46900.0
2011-03-01 15:10:00,47.88,48.0,47.82,47.99,46400.0,28.0131,28.0833,27.978,28.0774,46400.0
2011-03-01 15:20:00,48.01,48.06,47.85,47.9,83800.0,28.0891,28.1184,27.9955,28.0248,83800.0
2011-03-01 15:30:00,47.9,48.05,47.89,47.98,76300.0,28.0248,28.1125,28.0189,28.0716,76300.0
2011-03-01 15:40:00,47.98,48.03,47.87,47.95,111000.0,28.0716,28.1008,28.0072,28.054,111000.0
2011-03-01 15:50:00,47.96,48.03,47.9,47.94,213400.0,28.0599,28.1008,28.0248,28.0482,213400.0
2011-03-02 09:30:00,47.98,48.58,47.92,48.56,83100.0,28.0716,28.4226,28.0365,28.4109,83100.0
2011-03-02 09:40:00,48.6,48.86,48.55,48.72,94900.0,28.4343,28.5864,28.4051,28.5045,94900.0
2011-03-02 09:50:00,48.7,48.79,48.61,48.76,61300.0,28.4928,28.5455,28.4402,28.5279,61300.0
2011-03-02 10:00:00,48.76,49.11,48.73,48.83,69100.0,28.5279,28.7327,28.5104,28.5689,69100.0
2011-03-02 10:10:00,48.84,49.02,48.7,48.9,51600.0,28.5747,28.68,28.4928,28.6098,51600.0
2011-03-02 10:20:00,48.94,48.96,48.7,48.78,53900.0,28.6332,28.6449,28.4928,28.5396,53900.0
2011-03-02 10:30:00,48.74,48.99,48.68,48.93,83000.0,28.5162,28.6625,28.4811,28.6274,83000.0
2011-03-02 10:40:00,48.95,49.03,48.89,49.01,61400.0,28.6391,28.6859,28.604,28.6742,61400.0
2011-03-02 10:50:00,49.01,49.3,49.01,49.26,65700.0,28.6742,28.8439,28.6742,28.8205,65700.0
2011-03-02 11:00:00,49.24,49.47,49.19,49.32,59700.0,28.8088,28.9433,28.7795,28.8556,59700.0
2011-03-02 11:10:00,49.33,49.37,49.03,49.13,42300.0,28.8614,28.8848,28.6859,28.7444,42300.0
2011-03-02 11:20:00,49.12,49.33,49.12,49.19,62500.0,28.7386,28.8614,28.7386,28.7795,62500.0
2011-03-02 11:30:00,49.17,49.25,49.06,49.11,44200.0,28.7678,28.8146,28.7035,28.7327,44200.0
2011-03-02 11:40:00,49.15,49.24,49.12,49.23,81500.0,28.7561,28.8088,28.7386,28.8029,81500.0
2011-03-02 11:50:00,49.21,49.33,49.1,49.11,94900.0,28.7912,28.8614,28.7269,28.7327,94900.0
2011-03-02 12:00:00,49.08,49.31,49.0,49.31,49000.0,28.7152,28.8497,28.6683,28.8497,49000.0
2011-03-02 12:10:00,49.31,49.36,49.23,49.31,36900.0,28.8497,28.879,28.8029,28.8497,36900.0
2011-03-02 12:20:00,49.32,49.43,49.32,49.43,45700.0,28.8556,28.9199,28.8556,28.9199,45700.0
2011-03-02 12:30:00,49.43,49.5,49.43,49.5,37600.0,28.9199,28.9609,28.9199,28.9609,37600.0
2011-03-02 12:40:00,49.46,49.49,49.44,49.48,17600.0,28.9375,28.955,28.9258,28.9492,17600.0
2011-03-02 12:50:00,49.47,49.5,49.43,49.5,29000.0,28.9433,28.9609,28.9199,28.9609,29000.0
2011-03-02 13:00:00,49.49,49.7,49.47,49.49,83100.0,28.955,29.0779,28.9433,28.955,83100.0
2011-03-02 13:10:00,49.47,49.47,49.27,49.35,62900.0,28.9433,28.9433,28.8263,28.8731,62900.0
2011-03-02 13:20:00,49.33,49.49,49.33,49.45,32100.0,28.8614,28.955,28.8614,28.9316,32100.0
2011-03-02 13:30:00,49.41,49.5,49.41,49.44,36300.0,28.9082,28.9609,28.9082,28.9258,36300.0
2011-03-02 13:40:00,49.41,49.44,49.25,49.44,31800.0,28.9082,28.9258,28.8146,28.9258,31800.0
2011-03-02 13:50:00,49.42,49.5,49.36,49.43,55300.0,28.9141,28.9609,28.879,28.9199,55300.0
2011-03-02 14:00:00,49.45,49.5,49.23,49.45,37000.0,28.9316,28.9609,28.8029,28.9316,37000.0
2011-03-02 14:10:00,49.46,49.62,49.46,49.47,46800.0,28.9375,29.0311,28.9375,28.9433,46800.0
2011-03-02 14:20:00,49.47,49.55,49.35,49.44,38300.0,28.9433,28.9901,28.8731,28.9258,38300.0
2011-03-02 14:30:00,49.41,49.78,49.38,49.69,87100.0,28.9082,29.1247,28.8907,29.072,87100.0
2011-03-02 14:40:00,49.68,49.78,49.6,49.61,94000.0,29.0662,29.1247,29.0194,29.0252,94000.0
2011-03-02 14:50:00,49.61,49.7,49.53,49.68,128600.0,29.0252,29.0779,28.9784,29.0662,128600.0
2011-03-02 15:00:00,49.67,49.93,49.66,49.9,202700.0,29.0603,29.2125,29.0545,29.1949,202700.0
2011-03-02 15:10:00,49.89,49.91,49.72,49.73,107500.0,29.1891,29.2008,29.0896,29.0954,107500.0
2011-03-02 15:20:00,49.74,49.75,49.67,49.69,98000.0,29.1013,29.1071,29.0603,29.072,98000.0
2011-03-02 15:30:00,49.69,49.75,49.64,49.74,94000.0,29.072,29.1071,29.0428,29.1013,94000.0
2011-03-02 15:40:00,49.75,49.77,49.63,49.66,144900.0,29.1071,29.1189,29.0369,29.0545,144900.0
2011-03-02 15:50:00,49.67,49.75,49.64,49.65,198400.0,29.0603,29.1071,29.0428,29.0486,198400.0
2011-03-03 09:30:00,50.0,50.58,49.96,50.51,303000.0,29.2534,29.5928,29.23,29.5518,303000.0
2011-03-03 09:40:00,50.53,50.91,50.5,50.88,210300.0,29.5635,29.7858,29.546,29.7683,210300.0
2011-03-03 09:50:00,50.88,50.99,50.67,50.95,108800.0,29.7683,29.8326,29.6454,29.8092,108800.0
2011-03-03 10:00:00,50.97,51.22,50.92,51.16,184200.0,29.8209,29.9672,29.7917,29.9321,184200.0
2011-03-03 10:10:00,51.17,51.32,51.04,51.04,167900.0,29.9379,30.0257,29.8619,29.8619,167900.0
2011-03-03 10:20:00,51.05,51.4,51.02,51.23,145400.0,29.8677,30.0725,29.8502,29.973,145400.0
2011-03-03 10:30:00,51.23,51.39,51.13,51.31,169400.0,29.973,30.0667,29.9145,30.0199,169400.0
2011-03-03 10:40:00,51.31,51.47,51.25,51.41,100300.0,30.0199,30.1135,29.9848,30.0784,100300.0
2011-03-03 10:50:00,51.42,51.71,51.41,51.59,148700.0,30.0842,30.2539,30.0784,30.1837,148700.0
2011-03-03 11:00:00,51.59,51.66,51.35,51.48,76500.0,30.1837,30.2246,30.0433,30.1193,76500.0
2011-03-03 11:10:00,51.48,51.55,51.36,51.47,78700.0,30.1193,30.1603,30.0491,30.1135,78700.0
2011-03-03 11:20:00,51.46,51.46,51.39,51.43,45400.0,30.1076,30.1076,30.0667,30.0901,45400.0
2011-03-03 11:30:00,51.45,51.58,51.43,51.56,47500.0,30.1018,30.1778,30.0901,30.1661,47500.0
2011-03-03 11:40:00,51.56,51.6,51.39,51.55,46000.0,30.1661,30.1895,30.0667,30.1603,46000.0
2011-03-03 11:50:00,51.54,51.6,51.49,51.55,48200.0,30.1544,30.1895,30.1252,30.1603,48200.0
2011-03-03 12:00:00,51.54,51.56,51.44,51.45,30700.0,30.1544,30.1661,30.0959,30.1018,30700.0
2011-03-03 12:10:00,51.46,51.46,51.39,51.41,41400.0,30.1076,30.1076,30.0667,30.0784,41400.0
2011-03-03 12:20:00,51.42,51.56,51.41,51.41,42500.0,30.0842,30.1661,30.0784,30.0784,42500.0
2011-03-03 12:30:00,51.41,51.52,51.39,51.52,28900.0,30.0784,30.1427,30.0667,30.1427,28900.0
2011-03-03 12:40:00,51.52,51.64,51.5,51.61,64300.0,30.1427,30.2129,30.131,30.1954,64300.0
2011-03-03 12:50:00,51.64,51.68,51.55,51.6,43700.0,30.2129,30.2363,30.1603,30.1895,43700.0
2011-03-03 13:00:00,51.6,51.64,51.57,51.64,39600.0,30.1895,30.2129,30.172,30.2129,39600.0
2011-03-03 13:10:00,51.63,51.75,51.63,51.75,58400.0,30.2071,30.2773,30.2071,30.2773,58400.0
2011-03-03 13:20:00,51.76,51.81,51.07,51.62,187200.0,30.2831,30.3124,29.8794,30.2012,187200.0
2011-03-03 13:30:00,51.62,51.83,51.6,51.77,133900.0,30.2012,30.3241,30.1895,30.289,133900.0
2011-03-03 13:40:00,51.77,51.78,51.66,51.7,160700.0,30.289,30.2948,30.2246,30.248,160700.0
2011-03-03 13:50:00,51.7,51.71,51.62,51.67,141000.0,30.248,30.2539,30.2012,30.2305,141000.0
2011-03-03 14:00:00,51.68,51.72,51.61,51.66,58900.0,30.2363,30.2597,30.1954,30.2246,58900.0
2011-03-03 14:10:00,51.65,51.71,51.58,51.58,86300.0,30.2188,30.2539,30.1778,30.1778,86300.0
2011-03-03 14:20:00,51.58,51.63,51.45,51.63,90200.0,30.1778,30.2071,30.1018,30.2071,90200.0
2011-03-03 14:30:00,51.63,51.68,51.5,51.64,62300.0,30.2071,30.2363,30.131,30.2129,62300.0
2011-03-03 14:40:00,51.65,51.66,51.5,51.5,58700.0,30.2188,30.2246,30.131,30.131,58700.0
2011-03-03 14:50:00,51.5,51.57,51.41,51.52,74200.0,30.131,30.172,30.0784,30.1427,74200.0
2011-03-03 15:00:00,51.54,51.54,51.45,51.45,69100.0,30.1544,30.1544,30.1018,30.1018,69100.0
2011-03-03 15:10:00,51.45,51.47,51.35,51.36,81300.0,30.1018,30.1135,30.0433,30.0491,81300.0
2011-03-03 15:20:00,51.37,51.38,51.28,51.3,83700.0,30.055,30.0608,30.0023,30.014,83700.0
2011-03-03 15:30:00,51.3,51.31,51.23,51.29,129500.0,30.014,30.0199,29.973,30.0082,129500.0
2011-03-03 15:40:00,51.29,51.33,51.24,51.27,120900.0,30.0082,30.0316,29.9789,29.9965,120900.0
2011-03-03 15:50:00,51.27,51.3,51.15,51.15,258900.0,29.9965,30.014,29.9262,29.9262,258900.0
2011-03-04 09:30:00,51.0,51.25,50.73,50.85,141400.0,29.8385,29.9848,29.6805,29.7507,141400.0
2011-03-04 09:40:00,50.83,51.23,50.67,51.21,64900.0,29.739,29.973,29.6454,29.9613,64900.0
2011-03-04 09:50:00,51.18,51.27,50.93,51.2,129200.0,29.9438,29.9965,29.7975,29.9555,129200.0
2011-03-04 10:00:00,51.14,51.3,50.83,50.89,96800.0,29.9204,30.014,29.739,29.7741,96800.0
2011-03-04 10:10:00,50.87,50.9,50.68,50.71,69400.0,29.7624,29.78,29.6513,29.6688,69400.0
2011-03-04 10:20:00,50.69,50.72,50.52,50.66,55800.0,29.6571,29.6747,29.5577,29.6396,55800.0
2011-03-04 10:30:00,50.68,50.84,50.56,50.83,51700.0,29.6513,29.7449,29.5811,29.739,51700.0
2011-03-04 10:40:00,50.84,51.07,50.84,50.99,81200.0,29.7449,29.8794,29.7449,29.8326,81200.0
2011-03-04 10:50:00,50.96,51.17,50.94,51.04,38900.0,29.8151,29.9379,29.8034,29.8619,38900.0
2011-03-04 11:00:00,51.04,51.18,50.87,50.92,53300.0,29.8619,29.9438,29.7624,29.7917,53300.0
2011-03-04 11:10:00,50.89,50.94,50.78,50.82,48800.0,29.7741,29.8034,29.7098,29.7332,48800.0
2011-03-04 11:20:00,50.78,50.96,50.73,50.88,33100.0,29.7098,29.8151,29.6805,29.7683,33100.0
2011-03-04 11:30:00,50.87,51.04,50.81,51.0,34400.0,29.7624,29.8619,29.7273,29.8385,34400.0
2011-03-04 11:40:00,50.97,51.09,50.97,51.02,55600.0,29.8209,29.8911,29.8209,29.8502,55600.0
2011-03-04 11:50:00,51.01,51.04,50.89,50.9,77300.0,29.8443,29.8619,29.7741,29.78,77300.0
2011-03-04 12:00:00,50.9,50.97,50.81,50.81,26700.0,29.78,29.8209,29.7273,29.7273,26700.0
2011-03-04 12:10:00,50.81,50.84,50.56,50.6,64700.0,29.7273,29.7449,29.5811,29.6045,64700.0
2011-03-04 12:20:00,50.58,50.58,50.36,50.49,60800.0,29.5928,29.5928,29.464,29.5401,60800.0
2011-03-04 12:30:00,50.48,50.58,50.35,50.54,36500.0,29.5342,29.5928,29.4582,29.5694,36500.0
2011-03-04 12:40:00,50.54,50.74,50.51,50.69,23400.0,29.5694,29.6864,29.5518,29.6571,23400.0
2011-03-04 12:50:00,50.68,50.71,50.57,50.61,15900.0,29.6513,29.6688,29.5869,29.6103,15900.0
2011-03-04 13:00:00,50.59,50.65,50.54,50.65,8900.0,29.5986,29.6337,29.5694,29.6337,8900.0
2011-03-04 13:10:00,50.65,50.69,50.61,50.67,28600.0,29.6337,29.6571,29.6103,29.6454,28600.0
2011-03-04 13:20:00,50.66,50.74,50.62,50.69,14400.0,29.6396,29.6864,29.6162,29.6571,14400.0
2011-03-04 13:30:00,50.68,50.89,50.62,50.86,28900.0,29.6513,29.7741,29.6162,29.7566,28900.0
2011-03-04 13:40:00,50.88,50.91,50.76,50.79,36200.0,29.7683,29.7858,29.6981,29.7156,36200.0
2011-03-04 13:50:00,50.77,50.84,50.71,50.84,17800.0,29.7039,29.7449,29.6688,29.7449,17800.0
2011-03-04 14:00:00,50.84,50.84,50.63,50.63,13300.0,29.7449,29.7449,29.622,29.622,13300.0
2011-03-04 14:10:00,50.62,50.8,50.62,50.79,25200.0,29.6162,29.7215,29.6162,29.7156,25200.0
2011-03-04 14:20:00,50.8,50.84,50.74,50.81,19800.0,29.7215,29.7449,29.6864,29.7273,19800.0
2011-03-04 14:30:00,50.79,50.83,50.73,50.8,18700.0,29.7156,29.739,29.6805,29.7215,18700.0
2011-03-04 14:40:00,50.78,50.82,50.74,50.74,23600.0,29.7098,29.7332,29.6864,29.6864,23600.0
2011-03-04 14:50:00,50.74,50.86,50.73,50.86,18800.0,29.6864,29.7566,29.6805,29.7566,18800.0
2011-03-04 15:00:00,50.85,51.02,50.85,50.92,44300.0,29.7507,29.8502,29.7507,29.7917,44300.0
2011-03-04 15:10:00,50.92,50.96,50.83,50.92,23300.0,29.7917,29.8151,29.739,29.7917,23300.0
2011-03-04 15:20:00,50.91,50.91,50.74,50.77,38600.0,29.7858,29.7858,29.6864,29.7039,38600.0
2011-03-04 15:30:00,50.77,51.0,50.72,50.99,74000.0,29.7039,29.8385,29.6747,29.8326,74000.0
2011-03-04 15:40:00,50.99,51.24,50.98,51.11,155600.0,29.8326,29.9789,29.8268,29.9028,155600.0
2011-03-04 15:50:00,51.11,51.35,51.05,51.19,308900.0,29.9028,30.0433,29.8677,29.9496,308900.0
2011-03-07 09:30:00,51.28,51.3,50.91,51.09,120300.0,30.0023,30.014,29.7858,29.8911,120300.0
2011-03-07 09:40:00,51.0,51.09,50.73,50.81,82100.0,29.8385,29.8911,29.6805,29.7273,82100.0
2011-03-07 09:50:00,50.81,50.98,50.62,50.86,90000.0,29.7273,29.8268,29.6162,29.7566,90000.0
2011-03-07 10:00:00,50.86,50.89,50.57,50.71,60800.0,29.7566,29.7741,29.5869,29.6688,60800.0
2011-03-07 10:10:00,50.66,50.73,50.55,50.57,31800.0,29.6396,29.6805,29.5752,29.5869,31800.0
2011-03-07 10:20:00,50.57,50.69,50.5,50.6,56600.0,29.5869,29.6571,29.546,29.6045,56600.0
2011-03-07 10:30:00,50.58,50.58,50.12,50.17,57300.0,29.5928,29.5928,29.3236,29.3529,57300.0
2011-03-07 10:40:00,50.17,50.27,49.75,49.9,128500.0,29.3529,29.4114,29.1071,29.1949,128500.0
2011-03-07 10:50:00,49.95,50.02,49.73,49.79,101900.0,29.2242,29.2651,29.0954,29.1306,101900.0
2011-03-07 11:00:00,49.79,49.81,49.3,49.52,156500.0,29.1306,29.1423,28.8439,28.9726,156500.0
2011-03-07 11:10:00,49.52,49.52,49.32,49.4,92900.0,28.9726,28.9726,28.8556,28.9024,92900.0
2011-03-07 11:20:00,49.39,49.44,49.1,49.17,87000.0,28.8965,28.9258,28.7269,28.7678,87000.0
2011-03-07 11:30:00,49.18,49.21,48.95,48.98,114200.0,28.7737,28.7912,28.6391,28.6566,114200.0
2011-03-07 11:40:00,48.98,49.11,48.8,48.88,72200.0,28.6566,28.7327,28.5513,28.5981,72200.0
2011-03-07 11:50:00,48.87,48.93,48.75,48.8,83500.0,28.5923,28.6274,28.5221,28.5513,83500.0
2011-03-07 12:00:00,48.79,49.07,48.78,49.07,89400.0,28.5455,28.7093,28.5396,28.7093,89400.0
2011-03-07 12:10:00,49.07,49.21,48.98,49.18,73900.0,28.7093,28.7912,28.6566,28.7737,73900.0
2011-03-07 12:20:00,49.17,49.17,48.88,48.94,85100.0,28.7678,28.7678,28.5981,28.6332,85100.0
2011-03-07 12:30:00,48.97,49.13,48.86,49.11,52900.0,28.6508,28.7444,28.5864,28.7327,52900.0
2011-03-07 12:40:00,49.12,49.15,48.93,48.93,38300.0,28.7386,28.7561,28.6274,28.6274,38300.0
2011-03-07 12:50:00,48.91,48.93,48.64,48.66,99100.0,28.6157,28.6274,28.4577,28.4694,99100.0
2011-03-07 13:00:00,48.66,48.68,48.51,48.57,101900.0,28.4694,28.4811,28.3817,28.4168,101900.0
2011-03-07 13:10:00,48.57,48.63,48.43,48.58,92900.0,28.4168,28.4519,28.3349,28.4226,92900.0
2011-03-07 13:20:00,48.58,48.65,48.48,48.49,69400.0,28.4226,28.4636,28.3641,28.37,69400.0
2011-03-07 13:30:00,48.5,48.52,48.37,48.42,86500.0,28.3758,28.3875,28.2998,28.329,86500.0
2011-03-07 13:40:00,48.42,48.59,48.41,48.58,75900.0,28.329,28.4285,28.3232,28.4226,75900.0
2011-03-07 13:50:00,48.58,48.58,48.43,48.54,77600.0,28.4226,28.4226,28.3349,28.3992,77600.0
2011-03-07 14:00:00,48.53,48.73,48.49,48.63,80900.0,28.3934,28.5104,28.37,28.4519,80900.0
2011-03-07 14:10:00,48.63,48.82,48.49,48.81,88300.0,28.4519,28.563,28.37,28.5572,88300.0
2011-03-07 14:20:00,48.81,48.84,48.71,48.78,77100.0,28.5572,28.5747,28.4987,28.5396,77100.0
2011-03-07 14:30:00,48.77,48.89,48.75,48.84,83100.0,28.5338,28.604,28.5221,28.5747,83100.0
2011-03-07 14:40:00,48.84,48.9,48.77,48.84,62700.0,28.5747,28.6098,28.5338,28.5747,62700.0
2011-03-07 14:50:00,48.85,48.91,48.82,48.85,66300.0,28.5806,28.6157,28.563,28.5806,66300.0
2011-03-07 15:00:00,48.86,48.88,48.74,48.86,85100.0,28.5864,28.5981,28.5162,28.5864,85100.0
2011-03-07 15:10:00,48.84,48.96,48.82,48.91,136300.0,28.5747,28.6449,28.563,28.6157,136300.0
2011-03-07 15:20:00,48.92,49.24,48.9,49.2,146100.0,28.6215,28.8088,28.6098,28.7854,146100.0
2011-03-07 15:30:00,49.19,49.36,49.14,49.29,121900.0,28.7795,28.879,28.7503,28.838,121900.0
2011-03-07 15:40:00,49.29,49.33,49.18,49.25,164100.0,28.838,28.8614,28.7737,28.8146,164100.0
2011-03-07 15:50:00,49.26,49.27,49.14,49.26,229500.0,28.8205,28.8263,28.7503,28.8205,229500.0
2011-03-08 09:30:00,49.32,49.33,48.83,48.92,69300.0,28.8556,28.8614,28.5689,28.6215,69300.0
2011-03-08 09:40:00,48.94,49.0,48.52,48.7,52100.0,28.6332,28.6683,28.3875,28.4928,52100.0
2011-03-08 09:50:00,48.73,49.03,48.73,49.03,60600.0,28.5104,28.6859,28.5104,28.6859,60600.0
2011-03-08 10:00:00,49.05,49.63,49.05,49.52,105600.0,28.6976,29.0369,28.6976,28.9726,105600.0
2011-03-08 10:10:00,49.5,49.7,49.49,49.68,60500.0,28.9609,29.0779,28.955,29.0662,60500.0
2011-03-08 10:20:00,49.74,49.89,49.51,49.8,44700.0,29.1013,29.1891,28.9667,29.1364,44700.0
2011-03-08 10:30:00,49.81,49.91,49.67,49.85,73800.0,29.1423,29.2008,29.0603,29.1657,73800.0
2011-03-08 10:40:00,49.9,49.94,49.78,49.9,81400.0,29.1949,29.2183,29.1247,29.1949,81400.0
2011-03-08 10:50:00,49.89,50.0,49.8,49.81,66300.0,29.1891,29.2534,29.1364,29.1423,66300.0
2011-03-08 11:00:00,49.8,49.83,49.58,49.76,45800.0,29.1364,29.154,29.0077,29.113,45800.0
2011-03-08 11:10:00,49.76,49.9,49.69,49.87,48100.0,29.113,29.1949,29.072,29.1774,48100.0
2011-03-08 11:20:00,49.85,49.99,49.85,49.99,41300.0,29.1657,29.2476,29.1657,29.2476,41300.0
2011-03-08 11:30:00,50.0,50.11,49.92,49.97,45700.0,29.2534,29.3178,29.2066,29.2359,45700.0
2011-03-08 11:40:00,49.98,50.05,49.94,50.01,56300.0,29.2417,29.2827,29.2183,29.2593,56300.0
2011-03-08 11:50:00,50.02,50.15,49.99,50.11,26700.0,29.2651,29.3412,29.2476,29.3178,26700.0
2011-03-08 12:00:00,50.11,50.22,50.1,50.12,41400.0,29.3178,29.3821,29.3119,29.3236,41400.0
2011-03-08 12:10:00,50.14,50.19,50.09,50.19,51800.0,29.3353,29.3646,29.3061,29.3646,51800.0
2011-03-08 12:20:00,50.21,50.34,50.17,50.3,40600.0,29.3763,29.4523,29.3529,29.4289,40600.0
2011-03-08 12:30:00,50.3,50.32,50.25,50.27,13400.0,29.4289,29.4406,29.3997,29.4114,13400.0
2011-03-08 12:40:00,50.27,50.32,50.12,50.13,51000.0,29.4114,29.4406,29.3236,29.3295,51000.0
2011-03-08 12:50:00,50.11,50.11,49.98,50.02,46800.0,29.3178,29.3178,29.2417,29.2651,46800.0
2011-03-08 13:00:00,50.02,50.13,50.02,50.12,17900.0,29.2651,29.3295,29.2651,29.3236,17900.0
2011-03-08 13:10:00,50.12,50.14,50.03,50.03,15000.0,29.3236,29.3353,29.271,29.271,15000.0
2011-03-08 13:20:00,50.03,50.18,50.03,50.17,20300.0,29.271,29.3587,29.271,29.3529,20300.0
2011-03-08 13:30:00,50.17,50.27,50.15,50.27,20000.0,29.3529,29.4114,29.3412,29.4114,20000.0
2011-03-08 13:40:00,50.28,50.29,50.22,50.29,35200.0,29.4172,29.4231,29.3821,29.4231,35200.0
2011-03-08 13:50:00,50.28,50.29,50.19,50.19,22800.0,29.4172,29.4231,29.3646,29.3646,22800.0
2011-03-08 14:00:00,50.21,50.24,49.9,49.9,59700.0,29.3763,29.3938,29.1949,29.1949,59700.0
2011-03-08 14:10:00,49.9,49.92,49.75,49.83,48800.0,29.1949,29.2066,29.1071,29.154,48800.0
2011-03-08 14:20:00,49.85,49.88,49.71,49.72,31700.0,29.1657,29.1832,29.0837,29.0896,31700.0
2011-03-08 14:30:00,49.73,49.83,49.69,49.83,51700.0,29.0954,29.154,29.072,29.154,51700.0
2011-03-08 14:40:00,49.83,49.99,49.83,49.97,25900.0,29.154,29.2476,29.154,29.2359,25900.0
2011-03-08 14:50:00,49.99,50.0,49.9,49.92,31200.0,29.2476,29.2534,29.1949,29.2066,31200.0
2011-03-08 15:00:00,49.93,49.98,49.84,49.96,33800.0,29.2125,29.2417,29.1598,29.23,33800.0
2011-03-08 15:10:00,49.94,50.02,49.93,49.94,26400.0,29.2183,29.2651,29.2125,29.2183,26400.0
2011-03-08 15:20:00,49.94,49.96,49.88,49.95,34600.0,29.2183,29.23,29.1832,29.2242,34600.0
2011-03-08 15:30:00,49.96,49.98,49.9,49.92,26300.0,29.23,29.2417,29.1949,29.2066,26300.0
2011-03-08 15:40:00,49.92,49.95,49.83,49.9,108100.0,29.2066,29.2242,29.154,29.1949,108100.0
2011-03-08 15:50:00,49.9,49.91,49.72,49.8,186900.0,29.1949,29.2008,29.0896,29.1364,186900.0
2011-03-09 09:30:00,49.55,49.6,48.6,48.69,93700.0,28.9901,29.0194,28.4343,28.487,93700.0
2011-03-09 09:40:00,48.6,48.79,48.32,48.58,134300.0,28.4343,28.5455,28.2705,28.4226,134300.0
2011-03-09 09:50:00,48.55,48.68,48.39,48.39,57400.0,28.4051,28.4811,28.3115,28.3115,57400.0
2011-03-09 10:00:00,48.39,48.47,48.04,48.44,113400.0,28.3115,28.3583,28.1067,28.3407,113400.0
2011-03-09 10:10:00,48.45,48.7,48.31,48.65,44800.0,28.3466,28.4928,28.2647,28.4636,44800.0
2011-03-09 10:20:00,48.68,49.11,48.68,48.9,75900.0,28.4811,28.7327,28.4811,28.6098,75900.0
2011-03-09 10:30:00,48.87,48.93,48.72,48.85,41200.0,28.5923,28.6274,28.5045,28.5806,41200.0
2011-03-09 10:40:00,48.84,48.85,48.55,48.61,16400.0,28.5747,28.5806,28.4051,28.4402,16400.0
2011-03-09 10:50:00,48.58,48.6,48.2,48.28,60000.0,28.4226,28.4343,28.2003,28.2471,60000.0
2011-03-09 11:00:00,48.25,48.33,48.12,48.21,68900.0,28.2295,28.2764,28.1535,28.2061,68900.0
2011-03-09 11:10:00,48.21,48.34,48.07,48.12,45200.0,28.2061,28.2822,28.1242,28.1535,45200.0
2011-03-09 11:20:00,48.14,48.26,47.93,47.96,62100.0,28.1652,28.2354,28.0423,28.0599,62100.0
2011-03-09 11:30:00,47.96,48.26,47.88,48.21,78900.0,28.0599,28.2354,28.0131,28.2061,78900.0
2011-03-09 11:40:00,48.23,48.29,48.11,48.17,28700.0,28.2178,28.2529,28.1476,28.1827,28700.0
2011-03-09 11:50:00,48.18,48.28,48.07,48.14,56500.0,28.1886,28.2471,28.1242,28.1652,56500.0
2011-03-09 12:00:00,48.16,48.32,48.14,48.23,40200.0,28.1769,28.2705,28.1652,28.2178,40200.0
2011-03-09 12:10:00,48.25,48.25,48.14,48.2,38900.0,28.2295,28.2295,28.1652,28.2003,38900.0
2011-03-09 12:20:00,48.19,48.27,48.02,48.03,50200.0,28.1944,28.2412,28.095,28.1008,50200.0
2011-03-09 12:30:00,48.07,48.15,48.03,48.13,28800.0,28.1242,28.171,28.1008,28.1593,28800.0
2011-03-09 12:40:00,48.16,48.21,48.02,48.21,35600.0,28.1769,28.2061,28.095,28.2061,35600.0
2011-03-09 12:50:00,48.25,48.3,48.06,48.09,47900.0,28.2295,28.2588,28.1184,28.1359,47900.0
2011-03-09 13:00:00,48.11,48.2,47.82,47.82,92500.0,28.1476,28.2003,27.978,27.978,92500.0
2011-03-09 13:10:00,47.86,47.89,47.64,47.74,139600.0,28.0014,28.0189,27.8727,27.9312,139600.0
2011-03-09 13:20:00,47.74,47.84,47.66,47.75,49200.0,27.9312,27.9897,27.8844,27.937,49200.0
2011-03-09 13:30:00,47.75,47.8,47.6,47.63,41100.0,27.937,27.9663,27.8493,27.8668,41100.0
2011-03-09 13:40:00,47.64,47.64,47.48,47.49,69900.0,27.8727,27.8727,27.779,27.7849,69900.0
2011-03-09 13:50:00,47.49,47.51,47.27,47.37,102100.0,27.7849,27.7966,27.6562,27.7147,102100.0
2011-03-09 14:00:00,47.38,47.59,47.38,47.49,53200.0,27.7205,27.8434,27.7205,27.7849,53200.0
2011-03-09 14:10:00,47.51,47.61,47.4,47.55,60100.0,27.7966,27.8551,27.7322,27.82,60100.0
2011-03-09 14:20:00,47.54,47.63,47.47,47.61,41500.0,27.8141,27.8668,27.7732,27.8551,41500.0
2011-03-09 14:30:00,47.6,47.62,47.3,47.31,57500.0,27.8493,27.861,27.6737,27.6796,57500.0
2011-03-09 14:40:00,47.32,47.48,47.31,47.46,63800.0,27.6854,27.779,27.6796,27.7673,63800.0
2011-03-09 14:50:00,47.48,47.63,47.42,47.48,99400.0,27.779,27.8668,27.7439,27.779,99400.0
2011-03-09 15:00:00,47.49,47.67,47.48,47.66,104100.0,27.7849,27.8902,27.779,27.8844,104100.0
2011-03-09 15:10:00,47.67,47.68,47.57,47.61,52700.0,27.8902,27.8961,27.8317,27.8551,52700.0
2011-03-09 15:20:00,47.61,47.66,47.52,47.6,46200.0,27.8551,27.8844,27.8024,27.8493,46200.0
2011-03-09 15:30:00,47.59,47.64,47.34,47.35,84300.0,27.8434,27.8727,27.6971,27.703,84300.0
2011-03-09 15:40:00,47.35,47.52,47.35,47.48,123200.0,27.703,27.8024,27.703,27.779,123200.0
2011-03-09 15:50:00,47.47,47.57,47.47,47.51,172800.0,27.7732,27.8317,27.7732,27.7966,172800.0
2011-03-10 09:30:00,46.68,46.74,45.83,45.92,343400.0,27.311,27.3461,26.8137,26.8663,343400.0
2011-03-10 09:40:00,45.94,45.96,45.68,45.8,213500.0,26.878,26.8897,26.7259,26.7961,213500.0
2011-03-10 09:50:00,45.79,45.84,45.5,45.58,161000.0,26.7903,26.8195,26.6206,26.6674,161000.0
2011-03-10 10:00:00,45.59,45.93,45.49,45.6,220700.0,26.6733,26.8722,26.6148,26.6791,220700.0
2011-03-10 10:10:00,45.59,45.66,45.52,45.58,128200.0,26.6733,26.7142,26.6323,26.6674,128200.0
2011-03-10 10:20:00,45.58,45.84,45.56,45.59,82300.0,26.6674,26.8195,26.6557,26.6733,82300.0
2011-03-10 10:30:00,45.59,45.6,45.36,45.48,78400.0,26.6733,26.6791,26.5387,26.6089,78400.0
2011-03-10 10:40:00,45.47,45.78,45.46,45.73,93100.0,26.6031,26.7844,26.5972,26.7552,93100.0
2011-03-10 10:50:00,45.72,45.94,45.67,45.79,75300.0,26.7493,26.878,26.7201,26.7903,75300.0
2011-03-10 11:00:00,45.8,45.96,45.78,45.84,90800.0,26.7961,26.8897,26.7844,26.8195,90800.0
2011-03-10 11:10:00,45.84,46.0,45.75,46.0,92000.0,26.8195,26.9131,26.7669,26.9131,92000.0
2011-03-10 11:20:00,45.98,46.02,45.81,45.84,72200.0,26.9014,26.9248,26.802,26.8195,72200.0
2011-03-10 11:30:00,45.82,45.87,45.75,45.81,90300.0,26.8078,26.8371,26.7669,26.802,90300.0
2011-03-10 11:40:00,45.83,45.98,45.68,45.68,77000.0,26.8137,26.9014,26.7259,26.7259,77000.0
2011-03-10 11:50:00,45.71,45.98,45.67,45.93,46100.0,26.7435,26.9014,26.7201,26.8722,46100.0
2011-03-10 12:00:00,45.93,45.99,45.83,45.89,62500.0,26.8722,26.9073,26.8137,26.8488,62500.0
2011-03-10 12:10:00,45.89,46.09,45.89,46.04,80000.0,26.8488,26.9658,26.8488,26.9365,80000.0
2011-03-10 12:20:00,46.03,46.15,45.87,45.9,81200.0,26.9307,27.0009,26.8371,26.8546,81200.0
2011-03-10 12:30:00,45.89,46.03,45.89,46.01,50400.0,26.8488,26.9307,26.8488,26.919,50400.0
2011-03-10 12:40:00,46.0,46.08,45.89,46.03,53600.0,26.9131,26.9599,26.8488,26.9307,53600.0
2011-03-10 12:50:00,46.02,46.31,45.96,46.31,102200.0,26.9248,27.0945,26.8897,27.0945,102200.0
2011-03-10 13:00:00,46.31,46.39,46.21,46.3,64900.0,27.0945,27.1413,27.036,27.0887,64900.0
2011-03-10 13:10:00,46.31,46.48,46.29,46.39,102000.0,27.0945,27.194,27.0828,27.1413,102000.0
2011-03-10 13:20:00,46.41,46.45,46.15,46.19,78800.0,27.153,27.1764,27.0009,27.0243,78800.0
2011-03-10 13:30:00,46.19,46.19,45.81,45.82,59600.0,27.0243,27.0243,26.802,26.8078,59600.0
2011-03-10 13:40:00,45.83,45.91,45.75,45.89,58100.0,26.8137,26.8605,26.7669,26.8488,58100.0
2011-03-10 13:50:00,45.89,45.93,45.77,45.88,58400.0,26.8488,26.8722,26.7786,26.8429,58400.0
2011-03-10 14:00:00,45.91,46.5,45.79,45.97,117300.0,26.8605,27.2057,26.7903,26.8956,117300.0
2011-03-10 14:10:00,45.97,46.03,45.93,46.02,68000.0,26.8956,26.9307,26.8722,26.9248,68000.0
2011-03-10 14:20:00,46.04,46.05,45.93,45.96,72200.0,26.9365,26.9424,26.8722,26.8897,72200.0
2011-03-10 14:30:00,45.95,46.18,45.95,46.12,59200.0,26.8839,27.0185,26.8839,26.9834,59200.0
2011-03-10 14:40:00,46.12,46.18,45.96,46.0,77600.0,26.9834,27.0185,26.8897,26.9131,77600.0
2011-03-10 14:50:00,46.0,46.0,45.89,45.9,71200.0,26.9131,26.9131,26.8488,26.8546,71200.0
2011-03-10 15:00:00,45.92,45.96,45.79,45.83,99500.0,26.8663,26.8897,26.7903,26.8137,99500.0
2011-03-10 15:10:00,45.85,45.85,45.64,45.66,93500.0,26.8254,26.8254,26.7025,26.7142,93500.0
2011-03-10 15:20:00,45.67,45.84,45.66,45.81,82600.0,26.7201,26.8195,26.7142,26.802,82600.0
2011-03-10 15:30:00,45.81,45.94,45.76,45.93,132100.0,26.802,26.878,26.7727,26.8722,132100.0
2011-03-10 15:40:00,45.93,46.06,45.87,45.9,140100.0,26.8722,26.9482,26.8371,26.8546,140100.0
2011-03-10 15:50:00,45.89,45.9,45.76,45.76,218900.0,26.8488,26.8546,26.7727,26.7727,218900.0
2011-03-11 09:30:00,45.51,46.48,45.21,46.21,162800.0,26.6265,27.194,26.4509,27.036,162800.0
2011-03-11 09:40:00,46.21,46.35,45.93,46.04,60800.0,27.036,27.1179,26.8722,26.9365,60800.0
2011-03-11 09:50:00,46.04,46.07,45.59,45.66,92900.0,26.9365,26.9541,26.6733,26.7142,92900.0
2011-03-11 10:00:00,45.67,45.75,45.24,45.27,64200.0,26.7201,26.7669,26.4685,26.486,64200.0
2011-03-11 10:10:00,45.23,45.49,45.23,45.38,77400.0,26.4626,26.6148,26.4626,26.5504,77400.0
2011-03-11 10:20:00,45.37,45.51,45.23,45.25,86100.0,26.5445,26.6265,26.4626,26.4743,86100.0
2011-03-11 10:30:00,45.3,45.63,45.3,45.62,64100.0,26.5036,26.6967,26.5036,26.6908,64100.0
2011-03-11 10:40:00,45.61,45.66,45.53,45.64,61300.0,26.685,26.7142,26.6382,26.7025,61300.0
2011-03-11 10:50:00,45.64,45.73,45.55,45.7,39100.0,26.7025,26.7552,26.6499,26.7376,39100.0
2011-03-11 11:00:00,45.71,45.8,45.63,45.68,40700.0,26.7435,26.7961,26.6967,26.7259,40700.0
2011-03-11 11:10:00,45.66,45.94,45.66,45.91,46600.0,26.7142,26.878,26.7142,26.8605,46600.0
2011-03-11 11:20:00,45.92,46.12,45.92,46.01,57200.0,26.8663,26.9834,26.8663,26.919,57200.0
2011-03-11 11:30:00,46.02,46.1,45.98,46.06,25700.0,26.9248,26.9716,26.9014,26.9482,25700.0
2011-03-11 11:40:00,46.05,46.11,46.01,46.01,27700.0,26.9424,26.9775,26.919,26.919,27700.0
2011-03-11 11:50:00,46.01,46.04,45.92,45.99,15200.0,26.919,26.9365,26.8663,26.9073,15200.0
2011-03-11 12:00:00,46.0,46.08,45.93,46.06,33700.0,26.9131,26.9599,26.8722,26.9482,33700.0
2011-03-11 12:10:00,46.05,46.05,45.87,46.0,24900.0,26.9424,26.9424,26.8371,26.9131,24900.0
2011-03-11 12:20:00,46.02,46.13,46.0,46.08,19100.0,26.9248,26.9892,26.9131,26.9599,19100.0
2011-03-11 12:30:00,46.06,46.07,45.97,46.0,12300.0,26.9482,26.9541,26.8956,26.9131,12300.0
2011-03-11 12:40:00,45.98,46.03,45.93,45.93,15000.0,26.9014,26.9307,26.8722,26.8722,15000.0
2011-03-11 12:50:00,45.96,46.01,45.92,45.99,8400.0,26.8897,26.919,26.8663,26.9073,8400.0
2011-03-11 13:00:00,45.99,45.99,45.87,45.89,13300.0,26.9073,26.9073,26.8371,26.8488,13300.0
2011-03-11 13:10:00,45.9,45.9,45.66,45.72,32500.0,26.8546,26.8546,26.7142,26.7493,32500.0
2011-03-11 13:20:00,45.74,45.87,45.71,45.84,14200.0,26.761,26.8371,26.7435,26.8195,14200.0
2011-03-11 13:30:00,45.83,45.9,45.81,45.81,14700.0,26.8137,26.8546,26.802,26.802,14700.0
2011-03-11 13:40:00,45.8,45.9,45.78,45.9,8200.0,26.7961,26.8546,26.7844,26.8546,8200.0
2011-03-11 13:50:00,45.88,45.9,45.75,45.78,12500.0,26.8429,26.8546,26.7669,26.7844,12500.0
2011-03-11 14:00:00,45.78,45.8,45.69,45.79,32200.0,26.7844,26.7961,26.7318,26.7903,32200.0
2011-03-11 14:10:00,45.8,45.95,45.79,45.95,13800.0,26.7961,26.8839,26.7903,26.8839,13800.0
2011-03-11 14:20:00,45.94,45.96,45.89,45.95,9800.0,26.878,26.8897,26.8488,26.8839,9800.0
2011-03-11 14:30:00,45.94,46.03,45.87,45.91,30200.0,26.878,26.9307,26.8371,26.8605,30200.0
2011-03-11 14:40:00,45.9,46.02,45.9,45.96,24400.0,26.8546,26.9248,26.8546,26.8897,24400.0
2011-03-11 14:50:00,45.96,46.03,45.95,46.03,11100.0,26.8897,26.9307,26.8839,26.9307,11100.0
2011-03-11 15:00:00,46.02,46.14,46.01,46.08,23500.0,26.9248,26.9951,26.919,26.9599,23500.0
2011-03-11 15:10:00,46.08,46.16,46.07,46.15,43500.0,26.9599,27.0068,26.9541,27.0009,43500.0
2011-03-11 15:20:00,46.16,46.29,46.16,46.28,32300.0,27.0068,27.0828,27.0068,27.077,32300.0
2011-03-11 15:30:00,46.29,46.32,46.09,46.19,77300.0,27.0828,27.1004,26.9658,27.0243,77300.0
2011-03-11 15:40:00,46.19,46.25,46.1,46.19,41600.0,27.0243,27.0594,26.9716,27.0243,41600.0
2011-03-11 15:50:00,46.19,46.26,46.07,46.12,126500.0,27.0243,27.0653,26.9541,26.9834,126500.0
2011-03-14 09:30:00,45.6,46.13,45.54,46.0,118300.0,26.6791,26.9892,26.644,26.9131,118300.0
2011-03-14 09:40:00,46.0,46.04,45.57,45.9,96400.0,26.9131,26.9365,26.6616,26.8546,96400.0
2011-03-14 09:50:00,45.91,46.13,45.88,46.06,34300.0,26.8605,26.9892,26.8429,26.9482,34300.0
2011-03-14 10:00:00,46.04,46.11,45.76,45.83,33900.0,26.9365,26.9775,26.7727,26.8137,33900.0
2011-03-14 10:10:00,45.83,45.84,45.52,45.52,46700.0,26.8137,26.8195,26.6323,26.6323,46700.0
2011-03-14 10:20:00,45.55,45.72,45.48,45.5,34900.0,26.6499,26.7493,26.6089,26.6206,34900.0
2011-03-14 10:30:00,45.53,45.54,45.23,45.34,36200.0,26.6382,26.644,26.4626,26.527,36200.0
2011-03-14 10:40:00,45.34,45.62,45.32,45.6,16800.0,26.527,26.6908,26.5153,26.6791,16800.0
2011-03-14 10:50:00,45.6,45.67,45.34,45.38,23300.0,26.6791,26.7201,26.527,26.5504,23300.0
2011-03-14 11:00:00,45.4,45.57,45.29,45.45,29100.0,26.5621,26.6616,26.4977,26.5914,29100.0
2011-03-14 11:10:00,45.47,45.53,45.2,45.28,26800.0,26.6031,26.6382,26.4451,26.4919,26800.0
2011-03-14 11:20:00,45.31,45.52,45.3,45.45,25200.0,26.5094,26.6323,26.5036,26.5914,25200.0
2011-03-14 11:30:00,45.45,45.64,45.33,45.64,28900.0,26.5914,26.7025,26.5211,26.7025,28900.0
2011-03-14 11:40:00,45.64,45.74,45.59,45.68,22400.0,26.7025,26.761,26.6733,26.7259,22400.0
2011-03-14 11:50:00,45.68,45.68,45.51,45.58,8500.0,26.7259,26.7259,26.6265,26.6674,8500.0
2011-03-14 12:00:00,45.6,45.68,45.56,45.61,11500.0,26.6791,26.7259,26.6557,26.685,11500.0
2011-03-14 12:10:00,45.62,45.67,45.5,45.55,15600.0,26.6908,26.7201,26.6206,26.6499,15600.0
2011-03-14 12:20:00,45.59,45.73,45.59,45.68,14400.0,26.6733,26.7552,26.6733,26.7259,14400.0
2011-03-14 12:30:00,45.63,45.7,45.47,45.49,16700.0,26.6967,26.7376,26.6031,26.6148,16700.0
2011-03-14 12:40:00,45.45,45.61,45.45,45.58,7600.0,26.5914,26.685,26.5914,26.6674,7600.0
2011-03-14 12:50:00,45.57,45.64,45.51,45.63,6400.0,26.6616,26.7025,26.6265,26.6967,6400.0
2011-03-14 13:00:00,45.63,45.75,45.6,45.71,18600.0,26.6967,26.7669,26.6791,26.7435,18600.0
2011-03-14 13:10:00,45.73,45.83,45.71,45.76,16100.0,26.7552,26.8137,26.7435,26.7727,16100.0
2011-03-14 13:20:00,45.76,45.88,45.73,45.88,48100.0,26.7727,26.8429,26.7552,26.8429,48100.0
2011-03-14 13:30:00,45.86,45.89,45.73,45.75,20700.0,26.8312,26.8488,26.7552,26.7669,20700.0
2011-03-14 13:40:00,45.75,45.9,45.74,45.83,19200.0,26.7669,26.8546,26.761,26.8137,19200.0
2011-03-14 13:50:00,45.84,45.99,45.84,45.92,24900.0,26.8195,26.9073,26.8195,26.8663,24900.0
2011-03-14 14:00:00,45.9,46.09,45.87,46.07,39200.0,26.8546,26.9658,26.8371,26.9541,39200.0
2011-03-14 14:10:00,46.05,46.08,45.89,45.89,26600.0,26.9424,26.9599,26.8488,26.8488,26600.0
2011-03-14 14:20:00,45.88,46.07,45.88,45.99,57000.0,26.8429,26.9541,26.8429,26.9073,57000.0
2011-03-14 14:30:00,46.01,46.01,45.74,45.78,23700.0,26.919,26.919,26.761,26.7844,23700.0
2011-03-14 14:40:00,45.79,45.84,45.71,45.78,15800.0,26.7903,26.8195,26.7435,26.7844,15800.0
2011-03-14 14:50:00,45.78,45.78,45.64,45.72,20400.0,26.7844,26.7844,26.7025,26.7493,20400.0
2011-03-14 15:00:00,45.73,45.85,45.68,45.78,36200.0,26.7552,26.8254,26.7259,26.7844,36200.0
2011-03-14 15:10:00,45.79,45.91,45.76,45.86,17700.0,26.7903,26.8605,26.7727,26.8312,17700.0
2011-03-14 15:20:00,45.85,45.89,45.74,45.75,36700.0,26.8254,26.8488,26.761,26.7669,36700.0
2011-03-14 15:30:00,45.75,45.82,45.7,45.77,51300.0,26.7669,26.8078,26.7376,26.7786,51300.0
2011-03-14 15:40:00,45.76,46.03,45.76,45.88,69200.0,26.7727,26.9307,26.7727,26.8429,69200.0
2011-03-14 15:50:00,45.89,45.97,45.83,45.85,97600.0,26.8488,26.8956,26.8137,26.8254,97600.0
2011-03-15 09:30:00,44.72,44.72,44.04,44.49,238100.0,26.1643,26.1643,25.7664,26.0297,238100.0
2011-03-15 09:40:00,44.48,44.91,44.1,44.89,146900.0,26.0238,26.2754,25.8015,26.2637,146900.0
2011-03-15 09:50:00,44.9,45.0,44.51,44.56,68800.0,26.2696,26.3281,26.0414,26.0706,68800.0
2011-03-15 10:00:00,44.56,45.06,44.54,44.99,123900.0,26.0706,26.3632,26.0589,26.3222,123900.0
2011-03-15 10:10:00,44.96,45.07,44.84,45.06,93200.0,26.3047,26.369,26.2345,26.3632,93200.0
2011-03-15 10:20:00,45.06,45.06,44.88,44.95,53300.0,26.3632,26.3632,26.2579,26.2988,53300.0
2011-03-15 10:30:00,45.0,45.01,44.74,44.98,128500.0,26.3281,26.3339,26.176,26.3164,128500.0
2011-03-15 10:40:00,44.99,45.12,44.95,45.06,119800.0,26.3222,26.3983,26.2988,26.3632,119800.0
2011-03-15 10:50:00,45.06,45.18,45.02,45.15,59900.0,26.3632,26.4334,26.3398,26.4158,59900.0
2011-03-15 11:00:00,45.16,45.18,44.87,45.02,82500.0,26.4217,26.4334,26.252,26.3398,82500.0
2011-03-15 11:10:00,45.04,45.25,44.98,45.19,97500.0,26.3515,26.4743,26.3164,26.4392,97500.0
2011-03-15 11:20:00,45.19,45.24,45.11,45.23,68300.0,26.4392,26.4685,26.3924,26.4626,68300.0
2011-03-15 11:30:00,45.23,45.27,45.13,45.26,81400.0,26.4626,26.486,26.4041,26.4802,81400.0
2011-03-15 11:40:00,45.27,45.42,45.23,45.34,64500.0,26.486,26.5738,26.4626,26.527,64500.0
2011-03-15 11:50:00,45.34,45.4,45.23,45.38,34700.0,26.527,26.5621,26.4626,26.5504,34700.0
2011-03-15 12:00:00,45.39,45.57,45.34,45.44,51200.0,26.5563,26.6616,26.527,26.5855,51200.0
2011-03-15 12:10:00,45.45,45.46,45.34,45.37,29300.0,26.5914,26.5972,26.527,26.5445,29300.0
2011-03-15 12:20:00,45.36,45.58,45.3,45.53,26200.0,26.5387,26.6674,26.5036,26.6382,26200.0
2011-03-15 12:30:00,45.52,45.52,45.23,45.23,37500.0,26.6323,26.6323,26.4626,26.4626,37500.0
2011-03-15 12:40:00,45.24,45.24,44.98,45.01,38800.0,26.4685,26.4685,26.3164,26.3339,38800.0
2011-03-15 12:50:00,45.0,45.13,44.96,45.02,31800.0,26.3281,26.4041,26.3047,26.3398,31800.0
2011-03-15 13:00:00,45.03,45.06,44.91,44.93,28800.0,26.3456,26.3632,26.2754,26.2871,28800.0
2011-03-15 13:10:00,44.93,45.07,44.88,44.97,33000.0,26.2871,26.369,26.2579,26.3105,33000.0
2011-03-15 13:20:00,44.97,45.07,44.97,45.04,20700.0,26.3105,26.369,26.3105,26.3515,20700.0
2011-03-15 13:30:00,45.05,45.15,45.05,45.15,18900.0,26.3573,26.4158,26.3573,26.4158,18900.0
2011-03-15 13:40:00,45.15,45.17,44.99,45.09,32600.0,26.4158,26.4275,26.3222,26.3807,32600.0
2011-03-15 13:50:00,45.12,45.19,45.05,45.12,20300.0,26.3983,26.4392,26.3573,26.3983,20300.0
2011-03-15 14:00:00,45.12,45.19,45.1,45.16,23700.0,26.3983,26.4392,26.3866,26.4217,23700.0
2011-03-15 14:10:00,45.17,45.37,45.14,45.2,46400.0,26.4275,26.5445,26.41,26.4451,46400.0
2011-03-15 14:20:00,45.2,45.57,45.2,45.54,93300.0,26.4451,26.6616,26.4451,26.644,93300.0
2011-03-15 14:30:00,45.54,45.62,45.51,45.55,55700.0,26.644,26.6908,26.6265,26.6499,55700.0
2011-03-15 14:40:00,45.56,45.73,45.54,45.69,57300.0,26.6557,26.7552,26.644,26.7318,57300.0
2011-03-15 14:50:00,45.68,45.7,45.54,45.55,41200.0,26.7259,26.7376,26.644,26.6499,41200.0
2011-03-15 15:00:00,45.54,45.78,45.52,45.7,42400.0,26.644,26.7844,26.6323,26.7376,42400.0
2011-03-15 15:10:00,45.72,45.8,45.65,45.76,37600.0,26.7493,26.7961,26.7084,26.7727,37600.0
2011-03-15 15:20:00,45.76,45.9,45.76,45.83,46600.0,26.7727,26.8546,26.7727,26.8137,46600.0
2011-03-15 15:30:00,45.83,45.93,45.68,45.92,195700.0,26.8137,26.8722,26.7259,26.8663,195700.0
2011-03-15 15:40:00,45.92,46.0,45.79,45.83,152300.0,26.8663,26.9131,26.7903,26.8137,152300.0
2011-03-15 15:50:00,45.82,45.84,45.55,45.58,228600.0,26.8078,26.8195,26.6499,26.6674,228600.0
2011-03-16 09:30:00,45.29,45.6,45.01,45.39,118100.0,26.4977,26.6791,26.3339,26.5563,118100.0
2011-03-16 09:40:00,45.38,45.47,45.15,45.39,55600.0,26.5504,26.6031,26.4158,26.5563,55600.0
2011-03-16 09:50:00,45.4,45.76,45.37,45.59,82000.0,26.5621,26.7727,26.5445,26.6733,82000.0
2011-03-16 10:00:00,45.58,45.88,45.55,45.78,63800.0,26.6674,26.8429,26.6499,26.7844,63800.0
2011-03-16 10:10:00,45.79,45.89,45.63,45.75,90800.0,26.7903,26.8488,26.6967,26.7669,90800.0
2011-03-16 10:20:00,45.72,45.92,45.63,45.85,53600.0,26.7493,26.8663,26.6967,26.8254,53600.0
2011-03-16 10:30:00,45.85,45.91,45.66,45.88,41600.0,26.8254,26.8605,26.7142,26.8429,41600.0
2011-03-16 10:40:00,45.88,46.0,45.84,45.84,56200.0,26.8429,26.9131,26.8195,26.8195,56200.0
2011-03-16 10:50:00,45.84,45.85,45.32,45.32,61000.0,26.8195,26.8254,26.5153,26.5153,61000.0
2011-03-16 11:00:00,45.34,45.34,44.7,45.31,124600.0,26.527,26.527,26.1526,26.5094,124600.0
2011-03-16 11:10:00,45.25,45.48,45.17,45.29,64500.0,26.4743,26.6089,26.4275,26.4977,64500.0
2011-03-16 11:20:00,45.26,45.45,45.07,45.22,54300.0,26.4802,26.5914,26.369,26.4568,54300.0
2011-03-16 11:30:00,45.23,45.32,45.05,45.13,40300.0,26.4626,26.5153,26.3573,26.4041,40300.0
2011-03-16 11:40:00,45.12,45.19,44.9,45.03,43300.0,26.3983,26.4392,26.2696,26.3456,43300.0
2011-03-16 11:50:00,45.05,45.07,44.8,44.83,57900.0,26.3573,26.369,26.2111,26.2286,57900.0
2011-03-16 12:00:00,44.82,44.88,44.6,44.63,105300.0,26.2228,26.2579,26.094,26.1116,105300.0
2011-03-16 12:10:00,44.63,44.79,44.56,44.61,109000.0,26.1116,26.2052,26.0706,26.0999,109000.0
2011-03-16 12:20:00,44.59,44.91,44.59,44.8,44200.0,26.0882,26.2754,26.0882,26.2111,44200.0
2011-03-16 12:30:00,44.83,44.88,44.64,44.67,42800.0,26.2286,26.2579,26.1174,26.135,42800.0
2011-03-16 12:40:00,44.69,44.88,44.64,44.84,25500.0,26.1467,26.2579,26.1174,26.2345,25500.0
2011-03-16 12:50:00,44.87,44.96,44.69,44.92,29500.0,26.252,26.3047,26.1467,26.2813,29500.0
2011-03-16 13:00:00,44.94,44.99,44.81,44.81,33500.0,26.293,26.3222,26.2169,26.2169,33500.0
2011-03-16 13:10:00,44.84,44.85,44.76,44.81,31100.0,26.2345,26.2403,26.1877,26.2169,31100.0
2011-03-16 13:20:00,44.84,44.89,44.68,44.84,36300.0,26.2345,26.2637,26.1409,26.2345,36300.0
2011-03-16 13:30:00,44.81,44.81,44.59,44.61,28800.0,26.2169,26.2169,26.0882,26.0999,28800.0
2011-03-16 13:40:00,44.6,44.67,44.55,44.65,39300.0,26.094,26.135,26.0648,26.1233,39300.0
2011-03-16 13:50:00,44.66,44.77,44.62,44.63,40400.0,26.1292,26.1935,26.1057,26.1116,40400.0
2011-03-16 14:00:00,44.64,44.64,44.35,44.4,50000.0,26.1174,26.1174,25.9478,25.977,50000.0
2011-03-16 14:10:00,44.42,44.44,44.12,44.12,89900.0,25.9887,26.0004,25.8132,25.8132,89900.0
2011-03-16 14:20:00,44.13,44.4,44.11,44.35,50500.0,25.8191,25.977,25.8074,25.9478,50500.0
2011-03-16 14:30:00,44.34,44.66,44.31,44.64,41600.0,25.9419,26.1292,25.9244,26.1174,41600.0
2011-03-16 14:40:00,44.66,44.8,44.57,44.61,68300.0,26.1292,26.2111,26.0765,26.0999,68300.0
2011-03-16 14:50:00,44.59,44.87,44.5,44.83,54200.0,26.0882,26.252,26.0355,26.2286,54200.0
2011-03-16 15:00:00,44.82,44.91,44.78,44.86,33100.0,26.2228,26.2754,26.1994,26.2462,33100.0
2011-03-16 15:10:00,44.87,44.95,44.77,44.88,43900.0,26.252,26.2988,26.1935,26.2579,43900.0
2011-03-16 15:20:00,44.88,44.98,44.66,44.72,131000.0,26.2579,26.3164,26.1292,26.1643,131000.0
2011-03-16 15:30:00,44.73,44.81,44.3,44.63,70900.0,26.1701,26.2169,25.9185,26.1116,70900.0
2011-03-16 15:40:00,44.62,44.75,44.56,44.63,55300.0,26.1057,26.1818,26.0706,26.1116,55300.0
2011-03-16 15:50:00,44.62,44.62,44.37,44.39,228700.0,26.1057,26.1057,25.9595,25.9712,228700.0
2011-03-17 09:30:00,45.29,45.61,45.17,45.49,117900.0,26.4977,26.685,26.4275,26.6148,117900.0
2011-03-17 09:40:00,45.42,45.43,45.07,45.19,62000.0,26.5738,26.5797,26.369,26.4392,62000.0
2011-03-17 09:50:00,45.18,45.44,45.18,45.38,50000.0,26.4334,26.5855,26.4334,26.5504,50000.0
2011-03-17 10:00:00,45.4,45.62,45.33,45.55,84400.0,26.5621,26.6908,26.5211,26.6499,84400.0
2011-03-17 10:10:00,45.57,45.78,45.46,45.78,69700.0,26.6616,26.7844,26.5972,26.7844,69700.0
2011-03-17 10:20:00,45.79,45.97,45.65,45.94,80200.0,26.7903,26.8956,26.7084,26.878,80200.0
2011-03-17 10:30:00,45.94,46.09,45.88,46.01,91200.0,26.878,26.9658,26.8429,26.919,91200.0
2011-03-17 10:40:00,46.0,46.0,45.8,45.95,61100.0,26.9131,26.9131,26.7961,26.8839,61100.0
2011-03-17 10:50:00,45.92,46.08,45.85,46.04,51100.0,26.8663,26.9599,26.8254,26.9365,51100.0
2011-03-17 11:00:00,46.05,46.21,46.02,46.16,75000.0,26.9424,27.036,26.9248,27.0068,75000.0
2011-03-17 11:10:00,46.17,46.18,45.89,45.92,63600.0,27.0126,27.0185,26.8488,26.8663,63600.0
2011-03-17 11:20:00,45.92,45.96,45.78,45.85,49600.0,26.8663,26.8897,26.7844,26.8254,49600.0
2011-03-17 11:30:00,45.88,46.0,45.84,45.9,32800.0,26.8429,26.9131,26.8195,26.8546,32800.0
2011-03-17 11:40:00,45.9,45.91,45.64,45.68,49300.0,26.8546,26.8605,26.7025,26.7259,49300.0
2011-03-17 11:50:00,45.69,45.89,45.69,45.79,25700.0,26.7318,26.8488,26.7318,26.7903,25700.0
2011-03-17 12:00:00,45.81,45.91,45.81,45.9,25800.0,26.802,26.8605,26.802,26.8546,25800.0
2011-03-17 12:10:00,45.89,45.89,45.8,45.83,31500.0,26.8488,26.8488,26.7961,26.8137,31500.0
2011-03-17 12:20:00,45.82,45.88,45.8,45.83,27700.0,26.8078,26.8429,26.7961,26.8137,27700.0
2011-03-17 12:30:00,45.83,45.89,45.8,45.82,35900.0,26.8137,26.8488,26.7961,26.8078,35900.0
2011-03-17 12:40:00,45.82,45.83,45.71,45.74,33900.0,26.8078,26.8137,26.7435,26.761,33900.0
2011-03-17 12:50:00,45.72,45.76,45.64,45.64,25300.0,26.7493,26.7727,26.7025,26.7025,25300.0
2011-03-17 13:00:00,45.64,45.66,45.56,45.64,35400.0,26.7025,26.7142,26.6557,26.7025,35400.0
2011-03-17 13:10:00,45.64,45.72,45.54,45.54,43100.0,26.7025,26.7493,26.644,26.644,43100.0
2011-03-17 13:20:00,45.56,45.58,45.3,45.3,37000.0,26.6557,26.6674,26.5036,26.5036,37000.0
2011-03-17 13:30:00,45.32,45.56,45.28,45.48,29200.0,26.5153,26.6557,26.4919,26.6089,29200.0
2011-03-17 13:40:00,45.48,45.48,45.33,45.4,14000.0,26.6089,26.6089,26.5211,26.5621,14000.0
2011-03-17 13:50:00,45.4,45.4,45.12,45.27,86000.0,26.5621,26.5621,26.3983,26.486,86000.0
2011-03-17 14:00:00,45.28,45.28,45.09,45.1,89300.0,26.4919,26.4919,26.3807,26.3866,89300.0
2011-03-17 14:10:00,45.1,45.14,44.91,45.04,147600.0,26.3866,26.41,26.2754,26.3515,147600.0
2011-03-17 14:20:00,45.04,45.27,45.0,45.09,75000.0,26.3515,26.486,26.3281,26.3807,75000.0
2011-03-17 14:30:00,45.09,45.29,45.07,45.2,52900.0,26.3807,26.4977,26.369,26.4451,52900.0
2011-03-17 14:40:00,45.19,45.34,45.19,45.29,35500.0,26.4392,26.527,26.4392,26.4977,35500.0
2011-03-17 14:50:00,45.3,45.43,45.26,45.28,56100.0,26.5036,26.5797,26.4802,26.4919,56100.0
2011-03-17 15:00:00,45.28,45.4,45.24,45.38,37400.0,26.4919,26.5621,26.4685,26.5504,37400.0
2011-03-17 15:10:00,45.37,45.38,45.21,45.25,24400.0,26.5445,26.5504,26.4509,26.4743,24400.0
2011-03-17 15:20:00,45.25,45.3,45.15,45.18,37900.0,26.4743,26.5036,26.4158,26.4334,37900.0
2011-03-17 15:30:00,45.17,45.27,45.13,45.27,47400.0,26.4275,26.486,26.4041,26.486,47400.0
2011-03-17 15:40:00,45.26,45.37,45.22,45.28,99600.0,26.4802,26.5445,26.4568,26.4919,99600.0
2011-03-17 15:50:00,45.29,45.32,45.08,45.14,222200.0,26.4977,26.5153,26.3749,26.41,222200.0
2011-03-18 09:30:00,45.61,45.75,45.29,45.32,519600.0,26.685,26.7669,26.4977,26.5153,519600.0
2011-03-18 09:40:00,45.31,45.5,45.14,45.24,65700.0,26.5094,26.6206,26.41,26.4685,65700.0
2011-03-18 09:50:00,45.25,45.4,44.86,44.88,103000.0,26.4743,26.5621,26.2462,26.2579,103000.0
2011-03-18 10:00:00,44.89,45.09,44.74,44.85,101900.0,26.2637,26.3807,26.176,26.2403,101900.0
2011-03-18 10:10:00,44.85,44.91,44.63,44.8,109900.0,26.2403,26.2754,26.1116,26.2111,109900.0
2011-03-18 10:20:00,44.8,44.8,44.54,44.61,83300.0,26.2111,26.2111,26.0589,26.0999,83300.0
2011-03-18 10:30:00,44.59,44.72,44.52,44.69,42300.0,26.0882,26.1643,26.0472,26.1467,42300.0
2011-03-18 10:40:00,44.71,44.88,44.71,44.87,29800.0,26.1584,26.2579,26.1584,26.252,29800.0
2011-03-18 10:50:00,44.89,44.89,44.69,44.79,28900.0,26.2637,26.2637,26.1467,26.2052,28900.0
2011-03-18 11:00:00,44.79,45.01,44.79,44.97,66000.0,26.2052,26.3339,26.2052,26.3105,66000.0
2011-03-18 11:10:00,44.97,45.03,44.89,44.91,43800.0,26.3105,26.3456,26.2637,26.2754,43800.0
2011-03-18 11:20:00,44.89,44.96,44.61,44.62,48200.0,26.2637,26.3047,26.0999,26.1057,48200.0
2011-03-18 11:30:00,44.62,44.85,44.61,44.81,62000.0,26.1057,26.2403,26.0999,26.2169,62000.0
2011-03-18 11:40:00,44.81,44.85,44.61,44.62,31500.0,26.2169,26.2403,26.0999,26.1057,31500.0
2011-03-18 11:50:00,44.65,44.78,44.62,44.66,27400.0,26.1233,26.1994,26.1057,26.1292,27400.0
2011-03-18 12:00:00,44.61,44.78,44.61,44.76,8900.0,26.0999,26.1994,26.0999,26.1877,8900.0
2011-03-18 12:10:00,44.76,44.8,44.66,44.76,16000.0,26.1877,26.2111,26.1292,26.1877,16000.0
2011-03-18 12:20:00,44.75,44.94,44.71,44.83,12800.0,26.1818,26.293,26.1584,26.2286,12800.0
2011-03-18 12:30:00,44.84,44.88,44.76,44.79,20400.0,26.2345,26.2579,26.1877,26.2052,20400.0
2011-03-18 12:40:00,44.78,44.82,44.71,44.78,13100.0,26.1994,26.2228,26.1584,26.1994,13100.0
2011-03-18 12:50:00,44.79,44.82,44.72,44.8,16300.0,26.2052,26.2228,26.1643,26.2111,16300.0
2011-03-18 13:00:00,44.81,44.86,44.78,44.79,33500.0,26.2169,26.2462,26.1994,26.2052,33500.0
2011-03-18 13:10:00,44.79,44.82,44.72,44.79,28400.0,26.2052,26.2228,26.1643,26.2052,28400.0
2011-03-18 13:20:00,44.79,44.81,44.69,44.77,38600.0,26.2052,26.2169,26.1467,26.1935,38600.0
2011-03-18 13:30:00,44.78,44.87,44.73,44.85,61200.0,26.1994,26.252,26.1701,26.2403,61200.0
2011-03-18 13:40:00,44.84,44.9,44.79,44.87,29100.0,26.2345,26.2696,26.2052,26.252,29100.0
2011-03-18 13:50:00,44.87,45.01,44.86,44.99,20200.0,26.252,26.3339,26.2462,26.3222,20200.0
2011-03-18 14:00:00,44.97,45.0,44.9,44.98,22300.0,26.3105,26.3281,26.2696,26.3164,22300.0
2011-03-18 14:10:00,44.98,44.99,44.79,44.79,45700.0,26.3164,26.3222,26.2052,26.2052,45700.0
2011-03-18 14:20:00,44.79,44.92,44.79,44.89,40700.0,26.2052,26.2813,26.2052,26.2637,40700.0
2011-03-18 14:30:00,44.92,45.0,44.84,44.98,33200.0,26.2813,26.3281,26.2345,26.3164,33200.0
2011-03-18 14:40:00,44.98,45.02,44.94,44.96,33300.0,26.3164,26.3398,26.293,26.3047,33300.0
2011-03-18 14:50:00,44.95,45.02,44.81,44.86,50800.0,26.2988,26.3398,26.2169,26.2462,50800.0
2011-03-18 15:00:00,44.86,44.9,44.79,44.82,43000.0,26.2462,26.2696,26.2052,26.2228,43000.0
2011-03-18 15:10:00,44.82,44.83,44.68,44.74,52400.0,26.2228,26.2286,26.1409,26.176,52400.0
2011-03-18 15:20:00,44.75,44.75,44.67,44.67,58000.0,26.1818,26.1818,26.135,26.135,58000.0
2011-03-18 15:30:00,44.68,44.83,44.67,44.77,116500.0,26.1409,26.2286,26.135,26.1935,116500.0
2011-03-18 15:40:00,44.76,44.8,44.62,44.65,143900.0,26.1877,26.2111,26.1057,26.1233,143900.0
2011-03-18 15:50:00,44.65,44.81,44.59,44.77,234700.0,26.1233,26.2169,26.0882,26.1935,234700.0
2011-03-21 09:30:00,45.47,45.84,45.38,45.79,110600.0,26.6031,26.8195,26.5504,26.7903,110600.0
2011-03-21 09:40:00,45.81,46.25,45.55,46.11,116700.0,26.802,27.0594,26.6499,26.9775,116700.0
2011-03-21 09:50:00,46.16,46.27,46.12,46.23,59600.0,27.0068,27.0711,26.9834,27.0477,59600.0
2011-03-21 10:00:00,46.19,46.27,46.01,46.18,120000.0,27.0243,27.0711,26.919,27.0185,120000.0
2011-03-21 10:10:00,46.19,46.26,45.9,46.05,88800.0,27.0243,27.0653,26.8546,26.9424,88800.0
2011-03-21 10:20:00,46.08,46.16,45.98,46.06,67900.0,26.9599,27.0068,26.9014,26.9482,67900.0
2011-03-21 10:30:00,46.04,46.23,46.01,46.21,41300.0,26.9365,27.0477,26.919,27.036,41300.0
2011-03-21 10:40:00,46.21,46.25,46.15,46.22,39100.0,27.036,27.0594,27.0009,27.0419,39100.0
2011-03-21 10:50:00,46.23,46.24,46.11,46.18,42900.0,27.0477,27.0536,26.9775,27.0185,42900.0
2011-03-21 11:00:00,46.19,46.24,46.11,46.22,43300.0,27.0243,27.0536,26.9775,27.0419,43300.0
2011-03-21 11:10:00,46.2,46.36,46.14,46.36,45800.0,27.0302,27.1238,26.9951,27.1238,45800.0
2011-03-21 11:20:00,46.38,46.38,46.22,46.23,42700.0,27.1355,27.1355,27.0419,27.0477,42700.0
2011-03-21 11:30:00,46.22,46.24,46.09,46.12,21100.0,27.0419,27.0536,26.9658,26.9834,21100.0
2011-03-21 11:40:00,46.09,46.09,45.96,46.05,34400.0,26.9658,26.9658,26.8897,26.9424,34400.0
2011-03-21 11:50:00,46.06,46.15,46.06,46.1,19500.0,26.9482,27.0009,26.9482,26.9716,19500.0
2011-03-21 12:00:00,46.08,46.15,46.03,46.04,10000.0,26.9599,27.0009,26.9307,26.9365,10000.0
2011-03-21 12:10:00,46.03,46.13,46.02,46.12,14200.0,26.9307,26.9892,26.9248,26.9834,14200.0
2011-03-21 12:20:00,46.12,46.12,46.03,46.11,14300.0,26.9834,26.9834,26.9307,26.9775,14300.0
2011-03-21 12:30:00,46.12,46.12,46.05,46.07,13500.0,26.9834,26.9834,26.9424,26.9541,13500.0
2011-03-21 12:40:00,46.07,46.07,45.88,45.94,39100.0,26.9541,26.9541,26.8429,26.878,39100.0
2011-03-21 12:50:00,45.94,45.98,45.91,45.98,17000.0,26.878,26.9014,26.8605,26.9014,17000.0
2011-03-21 13:00:00,45.98,45.98,45.86,45.87,28800.0,26.9014,26.9014,26.8312,26.8371,28800.0
2011-03-21 13:10:00,45.87,45.94,45.84,45.92,43400.0,26.8371,26.878,26.8195,26.8663,43400.0
2011-03-21 13:20:00,45.92,45.92,45.82,45.83,40800.0,26.8663,26.8663,26.8078,26.8137,40800.0
2011-03-21 13:30:00,45.83,45.91,45.79,45.91,28700.0,26.8137,26.8605,26.7903,26.8605,28700.0
2011-03-21 13:40:00,45.91,46.0,45.86,45.94,37900.0,26.8605,26.9131,26.8312,26.878,37900.0
2011-03-21 13:50:00,45.94,46.08,45.93,46.06,31500.0,26.878,26.9599,26.8722,26.9482,31500.0
2011-03-21 14:00:00,46.08,46.11,46.03,46.07,25400.0,26.9599,26.9775,26.9307,26.9541,25400.0
2011-03-21 14:10:00,46.08,46.19,46.08,46.16,27200.0,26.9599,27.0243,26.9599,27.0068,27200.0
2011-03-21 14:20:00,46.16,46.16,46.05,46.07,24000.0,27.0068,27.0068,26.9424,26.9541,24000.0
2011-03-21 14:30:00,46.07,46.12,46.06,46.1,37200.0,26.9541,26.9834,26.9482,26.9716,37200.0
2011-03-21 14:40:00,46.1,46.12,45.96,45.99,21200.0,26.9716,26.9834,26.8897,26.9073,21200.0
2011-03-21 14:50:00,46.0,46.04,45.94,45.98,21000.0,26.9131,26.9365,26.878,26.9014,21000.0
2011-03-21 15:00:00,45.97,46.02,45.93,46.01,52600.0,26.8956,26.9248,26.8722,26.919,52600.0
2011-03-21 15:10:00,46.01,46.02,45.95,45.97,40100.0,26.919,26.9248,26.8839,26.8956,40100.0
2011-03-21 15:20:00,45.97,45.97,45.86,45.89,56200.0,26.8956,26.8956,26.8312,26.8488,56200.0
2011-03-21 15:30:00,45.9,45.97,45.89,45.94,35100.0,26.8546,26.8956,26.8488,26.878,35100.0
2011-03-21 15:40:00,45.93,45.96,45.87,45.96,88300.0,26.8722,26.8897,26.8371,26.8897,88300.0
2011-03-21 15:50:00,45.97,46.1,45.91,45.99,163100.0,26.8956,26.9716,26.8605,26.9073,163100.0
2011-03-22 09:30:00,46.01,46.01,45.66,45.71,64100.0,26.919,26.919,26.7142,26.7435,64100.0
2011-03-22 09:40:00,45.73,45.73,45.16,45.24,100600.0,26.7552,26.7552,26.4217,26.4685,100600.0
2011-03-22 09:50:00,45.26,45.38,45.17,45.18,78700.0,26.4802,26.5504,26.4275,26.4334,78700.0
2011-03-22 10:00:00,45.18,45.49,45.15,45.48,53000.0,26.4334,26.6148,26.4158,26.6089,53000.0
2011-03-22 10:10:00,45.48,45.49,45.32,45.44,31600.0,26.6089,26.6148,26.5153,26.5855,31600.0
2011-03-22 10:20:00,45.43,45.8,45.42,45.8,25000.0,26.5797,26.7961,26.5738,26.7961,25000.0
2011-03-22 10:30:00,45.75,45.8,45.69,45.78,35200.0,26.7669,26.7961,26.7318,26.7844,35200.0
2011-03-22 10:40:00,45.8,45.83,45.53,45.62,72400.0,26.7961,26.8137,26.6382,26.6908,72400.0
2011-03-22 10:50:00,45.61,45.66,45.51,45.52,25900.0,26.685,26.7142,26.6265,26.6323,25900.0
2011-03-22 11:00:00,45.53,45.69,45.51,45.64,36400.0,26.6382,26.7318,26.6265,26.7025,36400.0
2011-03-22 11:10:00,45.63,45.65,45.5,45.56,21200.0,26.6967,26.7084,26.6206,26.6557,21200.0
2011-03-22 11:20:00,45.55,45.82,45.49,45.82,38900.0,26.6499,26.8078,26.6148,26.8078,38900.0
2011-03-22 11:30:00,45.81,45.82,45.69,45.74,37100.0,26.802,26.8078,26.7318,26.761,37100.0
2011-03-22 11:40:00,45.71,45.78,45.7,45.77,27200.0,26.7435,26.7844,26.7376,26.7786,27200.0
2011-03-22 11:50:00,45.79,45.87,45.77,45.8,39500.0,26.7903,26.8371,26.7786,26.7961,39500.0
2011-03-22 12:00:00,45.83,45.89,45.78,45.81,21800.0,26.8137,26.8488,26.7844,26.802,21800.0
2011-03-22 12:10:00,45.82,45.96,45.82,45.92,32100.0,26.8078,26.8897,26.8078,26.8663,32100.0
2011-03-22 12:20:00,45.9,46.0,45.88,45.94,24200.0,26.8546,26.9131,26.8429,26.878,24200.0
2011-03-22 12:30:00,45.9,45.9,45.82,45.84,10300.0,26.8546,26.8546,26.8078,26.8195,10300.0
2011-03-22 12:40:00,45.83,45.86,45.77,45.79,8000.0,26.8137,26.8312,26.7786,26.7903,8000.0
2011-03-22 12:50:00,45.79,45.81,45.72,45.81,4400.0,26.7903,26.802,26.7493,26.802,4400.0
2011-03-22 13:00:00,45.79,45.79,45.63,45.66,14000.0,26.7903,26.7903,26.6967,26.7142,14000.0
2011-03-22 13:10:00,45.66,45.68,45.62,45.66,7200.0,26.7142,26.7259,26.6908,26.7142,7200.0
2011-03-22 13:20:00,45.65,45.65,45.54,45.56,15300.0,26.7084,26.7084,26.644,26.6557,15300.0
2011-03-22 13:30:00,45.55,45.58,45.44,45.54,28200.0,26.6499,26.6674,26.5855,26.644,28200.0
2011-03-22 13:40:00,45.51,45.63,45.51,45.63,10200.0,26.6265,26.6967,26.6265,26.6967,10200.0
2011-03-22 13:50:00,45.64,45.81,45.64,45.74,24900.0,26.7025,26.802,26.7025,26.761,24900.0
2011-03-22 14:00:00,45.75,45.76,45.6,45.6,17200.0,26.7669,26.7727,26.6791,26.6791,17200.0
2011-03-22 14:10:00,45.59,45.65,45.54,45.59,17400.0,26.6733,26.7084,26.644,26.6733,17400.0
2011-03-22 14:20:00,45.59,45.62,45.52,45.52,30700.0,26.6733,26.6908,26.6323,26.6323,30700.0
2011-03-22 14:30:00,45.53,45.59,45.51,45.54,22600.0,26.6382,26.6733,26.6265,26.644,22600.0
2011-03-22 14:40:00,45.55,45.62,45.54,45.59,16400.0,26.6499,26.6908,26.644,26.6733,16400.0
2011-03-22 14:50:00,45.58,45.66,45.53,45.61,19100.0,26.6674,26.7142,26.6382,26.685,19100.0
2011-03-22 15:00:00,45.62,45.64,45.55,45.63,22200.0,26.6908,26.7025,26.6499,26.6967,22200.0
2011-03-22 15:10:00,45.63,45.68,45.56,45.56,70300.0,26.6967,26.7259,26.6557,26.6557,70300.0
2011-03-22 15:20:00,45.56,45.57,45.52,45.53,30800.0,26.6557,26.6616,26.6323,26.6382,30800.0
2011-03-22 15:30:00,45.53,45.61,45.52,45.57,48600.0,26.6382,26.685,26.6323,26.6616,48600.0
2011-03-22 15:40:00,45.58,45.6,45.5,45.51,39500.0,26.6674,26.6791,26.6206,26.6265,39500.0
2011-03-22 15:50:00,45.53,45.59,45.5,45.57,72900.0,26.6382,26.6733,26.6206,26.6616,72900.0
2011-03-23 09:30:00,45.35,45.6,45.16,45.16,51300.0,26.5328,26.6791,26.4217,26.4217,51300.0
2011-03-23 09:40:00,45.18,45.23,44.95,45.14,68200.0,26.4334,26.4626,26.2988,26.41,68200.0
2011-03-23 09:50:00,45.15,45.6,45.12,45.41,83000.0,26.4158,26.6791,26.3983,26.568,83000.0
2011-03-23 10:00:00,45.4,45.46,45.26,45.37,52300.0,26.5621,26.5972,26.4802,26.5445,52300.0
2011-03-23 10:10:00,45.37,45.37,44.99,45.16,37700.0,26.5445,26.5445,26.3222,26.4217,37700.0
2011-03-23 10:20:00,45.14,45.37,45.14,45.34,20100.0,26.41,26.5445,26.41,26.527,20100.0
2011-03-23 10:30:00,45.37,45.43,45.33,45.42,13100.0,26.5445,26.5797,26.5211,26.5738,13100.0
2011-03-23 10:40:00,45.41,45.41,45.18,45.28,25500.0,26.568,26.568,26.4334,26.4919,25500.0
2011-03-23 10:50:00,45.27,45.34,45.26,45.29,15200.0,26.486,26.527,26.4802,26.4977,15200.0
2011-03-23 11:00:00,45.3,45.32,45.17,45.23,46800.0,26.5036,26.5153,26.4275,26.4626,46800.0
2011-03-23 11:10:00,45.25,45.28,45.16,45.18,69500.0,26.4743,26.4919,26.4217,26.4334,69500.0
2011-03-23 11:20:00,45.17,45.24,45.11,45.24,88000.0,26.4275,26.4685,26.3924,26.4685,88000.0
2011-03-23 11:30:00,45.25,45.46,45.24,45.41,38700.0,26.4743,26.5972,26.4685,26.568,38700.0
2011-03-23 11:40:00,45.42,45.59,45.35,45.48,70200.0,26.5738,26.6733,26.5328,26.6089,70200.0
2011-03-23 11:50:00,45.48,45.55,45.37,45.42,31600.0,26.6089,26.6499,26.5445,26.5738,31600.0
2011-03-23 12:00:00,45.42,45.51,45.42,45.47,53100.0,26.5738,26.6265,26.5738,26.6031,53100.0
2011-03-23 12:10:00,45.49,45.53,45.41,45.5,18100.0,26.6148,26.6382,26.568,26.6206,18100.0
2011-03-23 12:20:00,45.5,45.77,45.47,45.74,89000.0,26.6206,26.7786,26.6031,26.761,89000.0
2011-03-23 12:30:00,45.76,45.79,45.6,45.62,65500.0,26.7727,26.7903,26.6791,26.6908,65500.0
2011-03-23 12:40:00,45.62,45.68,45.55,45.57,28800.0,26.6908,26.7259,26.6499,26.6616,28800.0
2011-03-23 12:50:00,45.56,45.67,45.53,45.66,25000.0,26.6557,26.7201,26.6382,26.7142,25000.0
2011-03-23 13:00:00,45.65,45.71,45.64,45.68,23300.0,26.7084,26.7435,26.7025,26.7259,23300.0
2011-03-23 13:10:00,45.68,45.81,45.63,45.77,34000.0,26.7259,26.802,26.6967,26.7786,34000.0
2011-03-23 13:20:00,45.76,45.77,45.66,45.72,21300.0,26.7727,26.7786,26.7142,26.7493,21300.0
2011-03-23 13:30:00,45.73,45.86,45.72,45.84,22600.0,26.7552,26.8312,26.7493,26.8195,22600.0
2011-03-23 13:40:00,45.84,45.91,45.82,45.91,21900.0,26.8195,26.8605,26.8078,26.8605,21900.0
2011-03-23 13:50:00,45.91,45.98,45.87,45.92,28100.0,26.8605,26.9014,26.8371,26.8663,28100.0
2011-03-23 14:00:00,45.91,45.91,45.8,45.87,30600.0,26.8605,26.8605,26.7961,26.8371,30600.0
2011-03-23 14:10:00,45.87,45.89,45.8,45.88,19400.0,26.8371,26.8488,26.7961,26.8429,19400.0
2011-03-23 14:20:00,45.88,45.96,45.88,45.9,30000.0,26.8429,26.8897,26.8429,26.8546,30000.0
2011-03-23 14:30:00,45.89,45.9,45.84,45.85,19000.0,26.8488,26.8546,26.8195,26.8254,19000.0
2011-03-23 14:40:00,45.85,45.91,45.85,45.9,25700.0,26.8254,26.8605,26.8254,26.8546,25700.0
2011-03-23 14:50:00,45.91,46.14,45.91,46.04,127100.0,26.8605,26.9951,26.8605,26.9365,127100.0
2011-03-23 15:00:00,46.05,46.1,46.04,46.09,36000.0,26.9424,26.9716,26.9365,26.9658,36000.0
2011-03-23 15:10:00,46.08,46.19,46.08,46.18,100800.0,26.9599,27.0243,26.9599,27.0185,100800.0
2011-03-23 15:20:00,46.17,46.29,46.16,46.28,99400.0,27.0126,27.0828,27.0068,27.077,99400.0
2011-03-23 15:30:00,46.28,46.3,46.14,46.21,62600.0,27.077,27.0887,26.9951,27.036,62600.0
2011-03-23 15:40:00,46.22,46.23,46.15,46.16,100000.0,27.0419,27.0477,27.0009,27.0068,100000.0
2011-03-23 15:50:00,46.16,46.23,46.11,46.11,157100.0,27.0068,27.0477,26.9775,26.9775,157100.0
2011-03-24 09:30:00,46.61,46.77,46.37,46.44,75800.0,27.27,27.3636,27.1296,27.1706,75800.0
2011-03-24 09:40:00,46.44,46.53,46.28,46.34,63900.0,27.1706,27.2232,27.077,27.1121,63900.0
2011-03-24 09:50:00,46.32,46.32,46.01,46.3,90400.0,27.1004,27.1004,26.919,27.0887,90400.0
2011-03-24 10:00:00,46.29,46.5,46.2,46.42,70100.0,27.0828,27.2057,27.0302,27.1589,70100.0
2011-03-24 10:10:00,46.43,46.44,46.23,46.37,64000.0,27.1647,27.1706,27.0477,27.1296,64000.0
2011-03-24 10:20:00,46.38,46.49,46.36,46.43,54200.0,27.1355,27.1998,27.1238,27.1647,54200.0
2011-03-24 10:30:00,46.45,46.7,46.44,46.69,55800.0,27.1764,27.3227,27.1706,27.3168,55800.0
2011-03-24 10:40:00,46.69,46.76,46.67,46.7,40600.0,27.3168,27.3578,27.3051,27.3227,40600.0
2011-03-24 10:50:00,46.71,46.99,46.7,46.98,90800.0,27.3285,27.4924,27.3227,27.4865,90800.0
2011-03-24 11:00:00,46.99,47.18,46.97,47.12,138400.0,27.4924,27.6035,27.4807,27.5684,138400.0
2011-03-24 11:10:00,47.14,47.24,47.14,47.2,51300.0,27.5801,27.6386,27.5801,27.6152,51300.0
2011-03-24 11:20:00,47.2,47.32,47.16,47.19,49100.0,27.6152,27.6854,27.5918,27.6094,49100.0
2011-03-24 11:30:00,47.19,47.46,47.18,47.46,69500.0,27.6094,27.7673,27.6035,27.7673,69500.0
2011-03-24 11:40:00,47.46,47.47,47.32,47.32,47900.0,27.7673,27.7732,27.6854,27.6854,47900.0
2011-03-24 11:50:00,47.32,47.39,47.27,47.34,45600.0,27.6854,27.7264,27.6562,27.6971,45600.0
2011-03-24 12:00:00,47.34,47.4,47.29,47.3,30700.0,27.6971,27.7322,27.6679,27.6737,30700.0
2011-03-24 12:10:00,47.3,47.36,47.26,47.31,19600.0,27.6737,27.7088,27.6503,27.6796,19600.0
2011-03-24 12:20:00,47.3,47.33,47.22,47.23,32300.0,27.6737,27.6913,27.6269,27.6328,32300.0
2011-03-24 12:30:00,47.23,47.23,47.1,47.14,47200.0,27.6328,27.6328,27.5567,27.5801,47200.0
2011-03-24 12:40:00,47.13,47.18,47.02,47.15,32000.0,27.5743,27.6035,27.5099,27.586,32000.0
2011-03-24 12:50:00,47.14,47.17,47.06,47.15,15000.0,27.5801,27.5977,27.5333,27.586,15000.0
2011-03-24 13:00:00,47.15,47.16,47.08,47.13,12700.0,27.586,27.5918,27.545,27.5743,12700.0
2011-03-24 13:10:00,47.12,47.24,47.12,47.23,21500.0,27.5684,27.6386,27.5684,27.6328,21500.0
2011-03-24 13:20:00,47.22,47.24,47.1,47.11,19400.0,27.6269,27.6386,27.5567,27.5626,19400.0
2011-03-24 13:30:00,47.11,47.14,47.04,47.04,17100.0,27.5626,27.5801,27.5216,27.5216,17100.0
2011-03-24 13:40:00,47.05,47.09,46.89,46.96,46200.0,27.5275,27.5509,27.4339,27.4748,46200.0
2011-03-24 13:50:00,46.94,47.01,46.87,46.99,34600.0,27.4631,27.5041,27.4222,27.4924,34600.0
2011-03-24 14:00:00,46.99,47.02,46.94,46.97,28000.0,27.4924,27.5099,27.4631,27.4807,28000.0
2011-03-24 14:10:00,46.98,47.03,46.95,47.0,30200.0,27.4865,27.5158,27.469,27.4982,30200.0
2011-03-24 14:20:00,47.02,47.12,47.02,47.12,26000.0,27.5099,27.5684,27.5099,27.5684,26000.0
2011-03-24 14:30:00,47.1,47.14,47.04,47.05,31800.0,27.5567,27.5801,27.5216,27.5275,31800.0
2011-03-24 14:40:00,47.05,47.1,47.01,47.01,22800.0,27.5275,27.5567,27.5041,27.5041,22800.0
2011-03-24 14:50:00,47.03,47.15,47.0,47.04,59300.0,27.5158,27.586,27.4982,27.5216,59300.0
2011-03-24 15:00:00,47.03,47.05,46.99,47.03,26200.0,27.5158,27.5275,27.4924,27.5158,26200.0
2011-03-24 15:10:00,47.03,47.25,47.01,47.21,136100.0,27.5158,27.6445,27.5041,27.6211,136100.0
2011-03-24 15:20:00,47.21,47.42,47.19,47.36,136500.0,27.6211,27.7439,27.6094,27.7088,136500.0
2011-03-24 15:30:00,47.36,47.4,47.28,47.29,80800.0,27.7088,27.7322,27.662,27.6679,80800.0
2011-03-24 15:40:00,47.29,47.3,47.22,47.25,70600.0,27.6679,27.6737,27.6269,27.6445,70600.0
2011-03-24 15:50:00,47.26,47.28,47.17,47.17,94000.0,27.6503,27.662,27.5977,27.5977,94000.0
2011-03-25 09:30:00,47.34,47.4,46.98,47.02,60400.0,27.6971,27.7322,27.4865,27.5099,60400.0
2011-03-25 09:40:00,47.01,47.13,46.87,47.08,37700.0,27.5041,27.5743,27.4222,27.545,37700.0
2011-03-25 09:50:00,47.07,47.23,47.03,47.21,46400.0,27.5392,27.6328,27.5158,27.6211,46400.0
2011-03-25 10:00:00,47.19,47.41,47.18,47.32,89800.0,27.6094,27.7381,27.6035,27.6854,89800.0
2011-03-25 10:10:00,47.32,47.34,47.18,47.23,53000.0,27.6854,27.6971,27.6035,27.6328,53000.0
2011-03-25 10:20:00,47.22,47.26,47.18,47.19,59300.0,27.6269,27.6503,27.6035,27.6094,59300.0
2011-03-25 10:30:00,47.18,47.31,47.16,47.3,91000.0,27.6035,27.6796,27.5918,27.6737,91000.0
2011-03-25 10:40:00,47.31,47.53,47.28,47.52,76500.0,27.6796,27.8083,27.662,27.8024,76500.0
2011-03-25 10:50:00,47.51,47.78,47.51,47.77,82200.0,27.7966,27.9546,27.7966,27.9487,82200.0
2011-03-25 11:00:00,47.78,47.82,47.66,47.77,67300.0,27.9546,27.978,27.8844,27.9487,67300.0
2011-03-25 11:10:00,47.77,47.77,47.59,47.62,43300.0,27.9487,27.9487,27.8434,27.861,43300.0
2011-03-25 11:20:00,47.63,47.63,47.45,47.48,51700.0,27.8668,27.8668,27.7615,27.779,51700.0
2011-03-25 11:30:00,47.49,47.63,47.48,47.57,27700.0,27.7849,27.8668,27.779,27.8317,27700.0
2011-03-25 11:40:00,47.57,47.66,47.56,47.63,20900.0,27.8317,27.8844,27.8258,27.8668,20900.0
2011-03-25 11:50:00,47.62,47.62,47.45,47.48,29300.0,27.861,27.861,27.7615,27.779,29300.0
2011-03-25 12:00:00,47.48,47.49,47.35,47.4,45100.0,27.779,27.7849,27.703,27.7322,45100.0
2011-03-25 12:10:00,47.39,47.42,47.35,47.41,43600.0,27.7264,27.7439,27.703,27.7381,43600.0
2011-03-25 12:20:00,47.4,47.41,47.28,47.31,50700.0,27.7322,27.7381,27.662,27.6796,50700.0
2011-03-25 12:30:00,47.31,47.36,47.17,47.3,52200.0,27.6796,27.7088,27.5977,27.6737,52200.0
2011-03-25 12:40:00,47.31,47.45,47.28,47.43,29100.0,27.6796,27.7615,27.662,27.7498,29100.0
2011-03-25 12:50:00,47.43,47.45,47.27,47.28,26900.0,27.7498,27.7615,27.6562,27.662,26900.0
2011-03-25 13:00:00,47.27,47.31,47.23,47.29,25800.0,27.6562,27.6796,27.6328,27.6679,25800.0
2011-03-25 13:10:00,47.29,47.32,47.26,47.27,50900.0,27.6679,27.6854,27.6503,27.6562,50900.0
2011-03-25 13:20:00,47.27,47.35,47.25,47.33,24100.0,27.6562,27.703,27.6445,27.6913,24100.0
2011-03-25 13:30:00,47.32,47.32,47.21,47.28,29600.0,27.6854,27.6854,27.6211,27.662,29600.0
2011-03-25 13:40:00,47.27,47.31,47.26,47.28,34100.0,27.6562,27.6796,27.6503,27.662,34100.0
2011-03-25 13:50:00,47.28,47.29,47.16,47.18,64000.0,27.662,27.6679,27.5918,27.6035,64000.0
2011-03-25 14:00:00,47.19,47.22,47.15,47.2,32800.0,27.6094,27.6269,27.586,27.6152,32800.0
2011-03-25 14:10:00,47.2,47.25,47.1,47.12,40400.0,27.6152,27.6445,27.5567,27.5684,40400.0
2011-03-25 14:20:00,47.14,47.16,47.01,47.02,46600.0,27.5801,27.5918,27.5041,27.5099,46600.0
2011-03-25 14:30:00,47.01,47.11,46.98,47.11,46400.0,27.5041,27.5626,27.4865,27.5626,46400.0
2011-03-25 14:40:00,47.11,47.21,47.07,47.16,30300.0,27.5626,27.6211,27.5392,27.5918,30300.0
2011-03-25 14:50:00,47.15,47.22,47.11,47.14,31200.0,27.586,27.6269,27.5626,27.5801,31200.0
2011-03-25 15:00:00,47.13,47.14,47.06,47.11,17500.0,27.5743,27.5801,27.5333,27.5626,17500.0
2011-03-25 15:10:00,47.11,47.24,47.07,47.15,34700.0,27.5626,27.6386,27.5392,27.586,34700.0
2011-03-25 15:20:00,47.15,47.15,46.95,46.95,53100.0,27.586,27.586,27.469,27.469,53100.0
2011-03-25 15:30:00,46.95,47.04,46.94,46.99,64400.0,27.469,27.5216,27.4631,27.4924,64400.0
2011-03-25 15:40:00,46.98,47.02,46.91,46.92,77700.0,27.4865,27.5099,27.4456,27.4514,77700.0
2011-03-25 15:50:00,46.93,46.93,46.84,46.85,131400.0,27.4573,27.4573,27.4046,27.4105,131400.0
2011-03-28 09:30:00,47.09,47.31,47.09,47.14,41500.0,27.5509,27.6796,27.5509,27.5801,41500.0
2011-03-28 09:40:00,47.12,47.21,46.76,46.95,66500.0,27.5684,27.6211,27.3578,27.469,66500.0
2011-03-28 09:50:00,46.97,47.32,46.93,47.28,53200.0,27.4807,27.6854,27.4573,27.662,53200.0
2011-03-28 10:00:00,47.26,47.46,47.13,47.44,64100.0,27.6503,27.7673,27.5743,27.7556,64100.0
2011-03-28 10:10:00,47.44,47.71,47.42,47.58,67200.0,27.7556,27.9136,27.7439,27.8376,67200.0
2011-03-28 10:20:00,47.59,47.6,47.48,47.58,20800.0,27.8434,27.8493,27.779,27.8376,20800.0
2011-03-28 10:30:00,47.57,47.75,47.55,47.71,25000.0,27.8317,27.937,27.82,27.9136,25000.0
2011-03-28 10:40:00,47.72,47.78,47.63,47.7,28100.0,27.9195,27.9546,27.8668,27.9078,28100.0
2011-03-28 10:50:00,47.67,47.7,47.47,47.52,18800.0,27.8902,27.9078,27.7732,27.8024,18800.0
2011-03-28 11:00:00,47.51,47.54,47.36,47.38,31600.0,27.7966,27.8141,27.7088,27.7205,31600.0
2011-03-28 11:10:00,47.36,47.49,47.36,47.41,21700.0,27.7088,27.7849,27.7088,27.7381,21700.0
2011-03-28 11:20:00,47.41,47.5,47.36,47.5,14200.0,27.7381,27.7907,27.7088,27.7907,14200.0
2011-03-28 11:30:00,47.49,47.52,47.3,47.32,27300.0,27.7849,27.8024,27.6737,27.6854,27300.0
2011-03-28 11:40:00,47.31,47.33,47.14,47.31,36700.0,27.6796,27.6913,27.5801,27.6796,36700.0
2011-03-28 11:50:00,47.31,47.37,47.28,47.37,12600.0,27.6796,27.7147,27.662,27.7147,12600.0
2011-03-28 12:00:00,47.35,47.37,47.26,47.33,21500.0,27.703,27.7147,27.6503,27.6913,21500.0
2011-03-28 12:10:00,47.35,47.38,47.31,47.32,15700.0,27.703,27.7205,27.6796,27.6854,15700.0
2011-03-28 12:20:00,47.32,47.37,47.29,47.34,32400.0,27.6854,27.7147,27.6679,27.6971,32400.0
2011-03-28 12:30:00,47.34,47.38,47.32,47.38,14700.0,27.6971,27.7205,27.6854,27.7205,14700.0
2011-03-28 12:40:00,47.37,47.43,47.34,47.38,22700.0,27.7147,27.7498,27.6971,27.7205,22700.0
2011-03-28 12:50:00,47.38,47.42,47.3,47.36,37500.0,27.7205,27.7439,27.6737,27.7088,37500.0
2011-03-28 13:00:00,47.35,47.42,47.33,47.41,15300.0,27.703,27.7439,27.6913,27.7381,15300.0
2011-03-28 13:10:00,47.42,47.48,47.42,47.44,22400.0,27.7439,27.779,27.7439,27.7556,22400.0
2011-03-28 13:20:00,47.44,47.52,47.44,47.51,23200.0,27.7556,27.8024,27.7556,27.7966,23200.0
2011-03-28 13:30:00,47.51,47.51,47.46,47.5,21400.0,27.7966,27.7966,27.7673,27.7907,21400.0
2011-03-28 13:40:00,47.49,47.52,47.45,47.46,9700.0,27.7849,27.8024,27.7615,27.7673,9700.0
2011-03-28 13:50:00,47.46,47.48,47.41,47.41,14200.0,27.7673,27.779,27.7381,27.7381,14200.0
2011-03-28 14:00:00,47.42,47.42,47.32,47.34,31600.0,27.7439,27.7439,27.6854,27.6971,31600.0
2011-03-28 14:10:00,47.33,47.36,47.31,47.35,26100.0,27.6913,27.7088,27.6796,27.703,26100.0
2011-03-28 14:20:00,47.36,47.44,47.36,47.39,20900.0,27.7088,27.7556,27.7088,27.7264,20900.0
2011-03-28 14:30:00,47.4,47.41,47.31,47.38,18300.0,27.7322,27.7381,27.6796,27.7205,18300.0
2011-03-28 14:40:00,47.39,47.43,47.28,47.3,16200.0,27.7264,27.7498,27.662,27.6737,16200.0
2011-03-28 14:50:00,47.29,47.3,47.23,47.27,29100.0,27.6679,27.6737,27.6328,27.6562,29100.0
2011-03-28 15:00:00,47.27,47.31,47.24,47.29,43000.0,27.6562,27.6796,27.6386,27.6679,43000.0
2011-03-28 15:10:00,47.29,47.33,47.29,47.3,43600.0,27.6679,27.6913,27.6679,27.6737,43600.0
2011-03-28 15:20:00,47.3,47.41,47.26,47.34,55700.0,27.6737,27.7381,27.6503,27.6971,55700.0
2011-03-28 15:30:00,47.34,47.44,47.34,47.41,40000.0,27.6971,27.7556,27.6971,27.7381,40000.0
2011-03-28 15:40:00,47.41,47.42,47.19,47.22,85200.0,27.7381,27.7439,27.6094,27.6269,85200.0
2011-03-28 15:50:00,47.23,47.34,47.22,47.29,134100.0,27.6328,27.6971,27.6269,27.6679,134100.0
2011-03-29 09:30:00,47.09,47.15,46.66,46.69,70000.0,27.5509,27.586,27.2993,27.3168,70000.0
2011-03-29 09:40:00,46.69,46.94,46.64,46.87,63700.0,27.3168,27.4631,27.2876,27.4222,63700.0
2011-03-29 09:50:00,46.87,47.0,46.73,46.83,60000.0,27.4222,27.4982,27.3402,27.3987,60000.0
2011-03-29 10:00:00,46.81,47.1,46.74,47.1,112000.0,27.387,27.5567,27.3461,27.5567,112000.0
2011-03-29 10:10:00,47.1,47.2,46.97,47.03,71800.0,27.5567,27.6152,27.4807,27.5158,71800.0
2011-03-29 10:20:00,47.03,47.03,46.89,46.9,29600.0,27.5158,27.5158,27.4339,27.4397,29600.0
2011-03-29 10:30:00,46.9,47.2,46.9,47.17,26600.0,27.4397,27.6152,27.4397,27.5977,26600.0
2011-03-29 10:40:00,47.16,47.28,47.09,47.26,27300.0,27.5918,27.662,27.5509,27.6503,27300.0
2011-03-29 10:50:00,47.25,47.35,47.22,47.29,32300.0,27.6445,27.703,27.6269,27.6679,32300.0
2011-03-29 11:00:00,47.3,47.49,47.2,47.46,49200.0,27.6737,27.7849,27.6152,27.7673,49200.0
2011-03-29 11:10:00,47.46,47.59,47.38,47.54,34300.0,27.7673,27.8434,27.7205,27.8141,34300.0
2011-03-29 11:20:00,47.54,47.68,47.49,47.65,33200.0,27.8141,27.8961,27.7849,27.8785,33200.0
2011-03-29 11:30:00,47.64,47.71,47.55,47.59,25200.0,27.8727,27.9136,27.82,27.8434,25200.0
2011-03-29 11:40:00,47.59,47.63,47.5,47.55,33900.0,27.8434,27.8668,27.7907,27.82,33900.0
2011-03-29 11:50:00,47.55,47.58,47.47,47.54,32000.0,27.82,27.8376,27.7732,27.8141,32000.0
2011-03-29 12:00:00,47.53,47.6,47.46,47.56,25900.0,27.8083,27.8493,27.7673,27.8258,25900.0
2011-03-29 12:10:00,47.55,47.58,47.51,47.54,22000.0,27.82,27.8376,27.7966,27.8141,22000.0
2011-03-29 12:20:00,47.54,47.55,47.38,47.39,27000.0,27.8141,27.82,27.7205,27.7264,27000.0
2011-03-29 12:30:00,47.38,47.4,47.31,47.34,33000.0,27.7205,27.7322,27.6796,27.6971,33000.0
2011-03-29 12:40:00,47.34,47.34,47.27,47.32,25400.0,27.6971,27.6971,27.6562,27.6854,25400.0
2011-03-29 12:50:00,47.33,47.47,47.32,47.45,22700.0,27.6913,27.7732,27.6854,27.7615,22700.0
2011-03-29 13:00:00,47.45,47.58,47.43,47.53,31000.0,27.7615,27.8376,27.7498,27.8083,31000.0
2011-03-29 13:10:00,47.54,47.64,47.53,47.57,15100.0,27.8141,27.8727,27.8083,27.8317,15100.0
2011-03-29 13:20:00,47.56,47.58,47.45,47.47,19500.0,27.8258,27.8376,27.7615,27.7732,19500.0
2011-03-29 13:30:00,47.46,47.5,47.46,47.46,15900.0,27.7673,27.7907,27.7673,27.7673,15900.0
2011-03-29 13:40:00,47.47,47.47,47.43,47.46,19600.0,27.7732,27.7732,27.7498,27.7673,19600.0
2011-03-29 13:50:00,47.47,47.49,47.43,47.48,14700.0,27.7732,27.7849,27.7498,27.779,14700.0
2011-03-29 14:00:00,47.49,47.61,47.48,47.58,33400.0,27.7849,27.8551,27.779,27.8376,33400.0
2011-03-29 14:10:00,47.57,47.58,47.52,47.54,26600.0,27.8317,27.8376,27.8024,27.8141,26600.0
2011-03-29 14:20:00,47.53,47.55,47.43,47.45,25800.0,27.8083,27.82,27.7498,27.7615,25800.0
2011-03-29 14:30:00,47.45,47.46,47.39,47.39,40700.0,27.7615,27.7673,27.7264,27.7264,40700.0
2011-03-29 14:40:00,47.4,47.45,47.4,47.45,24200.0,27.7322,27.7615,27.7322,27.7615,24200.0
2011-03-29 14:50:00,47.45,47.46,47.43,47.44,32100.0,27.7615,27.7673,27.7498,27.7556,32100.0
2011-03-29 15:00:00,47.45,47.47,47.43,47.46,34000.0,27.7615,27.7732,27.7498,27.7673,34000.0
2011-03-29 15:10:00,47.46,47.56,47.44,47.53,39900.0,27.7673,27.8258,27.7556,27.8083,39900.0
2011-03-29 15:20:00,47.52,47.54,47.48,47.48,31200.0,27.8024,27.8141,27.779,27.779,31200.0
2011-03-29 15:30:00,47.49,47.5,47.32,47.32,83000.0,27.7849,27.7907,27.6854,27.6854,83000.0
2011-03-29 15:40:00,47.32,47.42,47.27,47.41,69400.0,27.6854,27.7439,27.6562,27.7381,69400.0
2011-03-29 15:50:00,47.41,47.54,47.41,47.54,76700.0,27.7381,27.8141,27.7381,27.8141,76700.0
2011-03-30 09:30:00,47.91,48.09,47.79,48.03,109600.0,28.0306,28.1359,27.9604,28.1008,109600.0
2011-03-30 09:40:00,48.03,48.09,47.63,47.7,85000.0,28.1008,28.1359,27.8668,27.9078,85000.0
2011-03-30 09:50:00,47.7,47.8,47.61,47.7,53100.0,27.9078,27.9663,27.8551,27.9078,53100.0
2011-03-30 10:00:00,47.68,47.72,47.28,47.29,62400.0,27.8961,27.9195,27.662,27.6679,62400.0
2011-03-30 10:10:00,47.28,47.61,47.21,47.61,90100.0,27.662,27.8551,27.6211,27.8551,90100.0
2011-03-30 10:20:00,47.61,47.62,47.24,47.24,53100.0,27.8551,27.861,27.6386,27.6386,53100.0
2011-03-30 10:30:00,47.26,47.43,47.22,47.3,48600.0,27.6503,27.7498,27.6269,27.6737,48600.0
2011-03-30 10:40:00,47.3,47.33,47.17,47.23,56700.0,27.6737,27.6913,27.5977,27.6328,56700.0
2011-03-30 10:50:00,47.24,47.29,47.13,47.22,58300.0,27.6386,27.6679,27.5743,27.6269,58300.0
2011-03-30 11:00:00,47.23,47.45,47.23,47.45,44000.0,27.6328,27.7615,27.6328,27.7615,44000.0
2011-03-30 11:10:00,47.45,47.63,47.41,47.6,55000.0,27.7615,27.8668,27.7381,27.8493,55000.0
2011-03-30 11:20:00,47.6,47.68,47.56,47.65,22900.0,27.8493,27.8961,27.8258,27.8785,22900.0
2011-03-30 11:30:00,47.65,47.69,47.56,47.58,16300.0,27.8785,27.9019,27.8258,27.8376,16300.0
2011-03-30 11:40:00,47.56,47.65,47.52,47.55,29700.0,27.8258,27.8785,27.8024,27.82,29700.0
2011-03-30 11:50:00,47.53,47.55,47.5,47.53,21300.0,27.8083,27.82,27.7907,27.8083,21300.0
2011-03-30 12:00:00,47.52,47.7,47.52,47.67,36900.0,27.8024,27.9078,27.8024,27.8902,36900.0
2011-03-30 12:10:00,47.66,47.88,47.66,47.75,70500.0,27.8844,28.0131,27.8844,27.937,70500.0
2011-03-30 12:20:00,47.78,47.79,47.7,47.71,73600.0,27.9546,27.9604,27.9078,27.9136,73600.0
2011-03-30 12:30:00,47.7,47.72,47.67,47.67,14800.0,27.9078,27.9195,27.8902,27.8902,14800.0
2011-03-30 12:40:00,47.66,47.66,47.58,47.62,11800.0,27.8844,27.8844,27.8376,27.861,11800.0
2011-03-30 12:50:00,47.63,47.65,47.58,47.59,19700.0,27.8668,27.8785,27.8376,27.8434,19700.0
2011-03-30 13:00:00,47.6,47.73,47.6,47.72,14000.0,27.8493,27.9253,27.8493,27.9195,14000.0
2011-03-30 13:10:00,47.71,47.72,47.66,47.7,13700.0,27.9136,27.9195,27.8844,27.9078,13700.0
2011-03-30 13:20:00,47.7,47.73,47.67,47.69,13200.0,27.9078,27.9253,27.8902,27.9019,13200.0
2011-03-30 13:30:00,47.68,47.71,47.64,47.64,17900.0,27.8961,27.9136,27.8727,27.8727,17900.0
2011-03-30 13:40:00,47.65,47.66,47.58,47.59,24900.0,27.8785,27.8844,27.8376,27.8434,24900.0
2011-03-30 13:50:00,47.61,47.61,47.51,47.56,12400.0,27.8551,27.8551,27.7966,27.8258,12400.0
2011-03-30 14:00:00,47.57,47.69,47.56,47.65,22000.0,27.8317,27.9019,27.8258,27.8785,22000.0
2011-03-30 14:10:00,47.66,47.7,47.61,47.61,36100.0,27.8844,27.9078,27.8551,27.8551,36100.0
2011-03-30 14:20:00,47.6,47.66,47.57,47.59,33400.0,27.8493,27.8844,27.8317,27.8434,33400.0
2011-03-30 14:30:00,47.59,47.59,47.52,47.52,40900.0,27.8434,27.8434,27.8024,27.8024,40900.0
2011-03-30 14:40:00,47.53,47.53,47.37,47.37,57600.0,27.8083,27.8083,27.7147,27.7147,57600.0
2011-03-30 14:50:00,47.38,47.39,47.29,47.37,109700.0,27.7205,27.7264,27.6679,27.7147,109700.0
2011-03-30 15:00:00,47.38,47.47,47.37,47.4,37200.0,27.7205,27.7732,27.7147,27.7322,37200.0
2011-03-30 15:10:00,47.4,47.51,47.4,47.5,42600.0,27.7322,27.7966,27.7322,27.7907,42600.0
2011-03-30 15:20:00,47.49,47.61,47.47,47.58,43800.0,27.7849,27.8551,27.7732,27.8376,43800.0
2011-03-30 15:30:00,47.57,47.69,47.56,47.69,33300.0,27.8317,27.9019,27.8258,27.9019,33300.0
2011-03-30 15:40:00,47.69,47.69,47.52,47.52,53000.0,27.9019,27.9019,27.8024,27.8024,53000.0
2011-03-30 15:50:00,47.52,47.66,47.51,47.62,128100.0,27.8024,27.8844,27.7966,27.861,128100.0
2011-03-31 09:30:00,47.7,47.79,47.58,47.68,67900.0,27.9078,27.9604,27.8376,27.8961,67900.0
2011-03-31 09:40:00,47.72,47.81,47.56,47.6,49600.0,27.9195,27.9721,27.8258,27.8493,49600.0
2011-03-31 09:50:00,47.63,47.7,47.29,47.32,51200.0,27.8668,27.9078,27.6679,27.6854,51200.0
2011-03-31 10:00:00,47.32,47.42,46.98,47.01,87600.0,27.6854,27.7439,27.4865,27.5041,87600.0
2011-03-31 10:10:00,47.01,47.28,47.0,47.19,43900.0,27.5041,27.662,27.4982,27.6094,43900.0
2011-03-31 10:20:00,47.21,47.32,47.21,47.25,19000.0,27.6211,27.6854,27.6211,27.6445,19000.0
2011-03-31 10:30:00,47.25,47.52,47.25,47.52,38700.0,27.6445,27.8024,27.6445,27.8024,38700.0
2011-03-31 10:40:00,47.52,47.65,47.52,47.53,51900.0,27.8024,27.8785,27.8024,27.8083,51900.0
2011-03-31 10:50:00,47.53,47.6,47.45,47.48,83300.0,27.8083,27.8493,27.7615,27.779,83300.0
2011-03-31 11:00:00,47.49,47.52,47.25,47.3,24500.0,27.7849,27.8024,27.6445,27.6737,24500.0
2011-03-31 11:10:00,47.3,47.56,47.3,47.37,65500.0,27.6737,27.8258,27.6737,27.7147,65500.0
2011-03-31 11:20:00,47.37,47.37,47.13,47.13,48400.0,27.7147,27.7147,27.5743,27.5743,48400.0
2011-03-31 11:30:00,47.14,47.16,47.02,47.05,30400.0,27.5801,27.5918,27.5099,27.5275,30400.0
2011-03-31 11:40:00,47.05,47.07,46.86,46.87,88700.0,27.5275,27.5392,27.4163,27.4222,88700.0
2011-03-31 11:50:00,46.87,46.88,46.83,46.85,38700.0,27.4222,27.428,27.3987,27.4105,38700.0
2011-03-31 12:00:00,46.85,46.87,46.77,46.8,55200.0,27.4105,27.4222,27.3636,27.3812,55200.0
2011-03-31 12:10:00,46.8,46.81,46.67,46.73,84400.0,27.3812,27.387,27.3051,27.3402,84400.0
2011-03-31 12:20:00,46.75,46.88,46.73,46.86,47000.0,27.3519,27.428,27.3402,27.4163,47000.0
2011-03-31 12:30:00,46.85,46.92,46.84,46.89,24200.0,27.4105,27.4514,27.4046,27.4339,24200.0
2011-03-31 12:40:00,46.9,46.97,46.9,46.9,26600.0,27.4397,27.4807,27.4397,27.4397,26600.0
2011-03-31 12:50:00,46.91,47.05,46.91,47.01,30100.0,27.4456,27.5275,27.4456,27.5041,30100.0
2011-03-31 13:00:00,47.0,47.07,47.0,47.07,16700.0,27.4982,27.5392,27.4982,27.5392,16700.0
2011-03-31 13:10:00,47.07,47.11,47.07,47.1,24900.0,27.5392,27.5626,27.5392,27.5567,24900.0
2011-03-31 13:20:00,47.1,47.16,47.08,47.1,20400.0,27.5567,27.5918,27.545,27.5567,20400.0
2011-03-31 13:30:00,47.11,47.18,47.11,47.17,20100.0,27.5626,27.6035,27.5626,27.5977,20100.0
2011-03-31 13:40:00,47.17,47.21,47.15,47.19,12800.0,27.5977,27.6211,27.586,27.6094,12800.0
2011-03-31 13:50:00,47.19,47.21,47.17,47.19,10100.0,27.6094,27.6211,27.5977,27.6094,10100.0
2011-03-31 14:00:00,47.19,47.23,47.18,47.2,31000.0,27.6094,27.6328,27.6035,27.6152,31000.0
2011-03-31 14:10:00,47.2,47.25,47.18,47.2,32500.0,27.6152,27.6445,27.6035,27.6152,32500.0
2011-03-31 14:20:00,47.21,47.23,47.16,47.16,20100.0,27.6211,27.6328,27.5918,27.5918,20100.0
2011-03-31 14:30:00,47.17,47.2,47.12,47.18,31400.0,27.5977,27.6152,27.5684,27.6035,31400.0
2011-03-31 14:40:00,47.18,47.26,47.18,47.25,23500.0,27.6035,27.6503,27.6035,27.6445,23500.0
2011-03-31 14:50:00,47.25,47.27,47.19,47.2,46400.0,27.6445,27.6562,27.6094,27.6152,46400.0
2011-03-31 15:00:00,47.2,47.22,47.15,47.18,42400.0,27.6152,27.6269,27.586,27.6035,42400.0
2011-03-31 15:10:00,47.18,47.23,47.09,47.1,76900.0,27.6035,27.6328,27.5509,27.5567,76900.0
2011-03-31 15:20:00,47.11,47.16,47.1,47.16,46600.0,27.5626,27.5918,27.5567,27.5918,46600.0
2011-03-31 15:30:00,47.15,47.22,47.12,47.22,43200.0,27.586,27.6269,27.5684,27.6269,43200.0
2011-03-31 15:40:00,47.21,47.28,47.18,47.25,69100.0,27.6211,27.662,27.6035,27.6445,69100.0
2011-03-31 15:50:00,47.26,47.37,47.25,47.36,206400.0,27.6503,27.7147,27.6445,27.7088,206400.0
2011-04-01 09:30:00,47.38,47.76,47.38,47.63,80600.0,27.7205,27.9429,27.7205,27.8668,80600.0
2011-04-01 09:40:00,47.63,47.7,47.03,47.05,111300.0,27.8668,27.9078,27.5158,27.5275,111300.0
2011-04-01 09:50:00,47.07,47.1,46.8,47.09,70400.0,27.5392,27.5567,27.3812,27.5509,70400.0
2011-04-01 10:00:00,47.09,47.28,47.0,47.16,49700.0,27.5509,27.662,27.4982,27.5918,49700.0
2011-04-01 10:10:00,47.16,47.33,47.11,47.24,69400.0,27.5918,27.6913,27.5626,27.6386,69400.0
2011-04-01 10:20:00,47.24,47.35,47.17,47.21,54300.0,27.6386,27.703,27.5977,27.6211,54300.0
2011-04-01 10:30:00,47.21,47.28,47.16,47.23,55800.0,27.6211,27.662,27.5918,27.6328,55800.0
2011-04-01 10:40:00,47.24,47.25,47.14,47.22,42900.0,27.6386,27.6445,27.5801,27.6269,42900.0
2011-04-01 10:50:00,47.21,47.26,47.2,47.26,56800.0,27.6211,27.6503,27.6152,27.6503,56800.0
2011-04-01 11:00:00,47.26,47.29,47.14,47.15,63700.0,27.6503,27.6679,27.5801,27.586,63700.0
2011-04-01 11:10:00,47.14,47.18,46.92,46.95,50700.0,27.5801,27.6035,27.4514,27.469,50700.0
2011-04-01 11:20:00,46.96,47.23,46.93,47.23,29600.0,27.4748,27.6328,27.4573,27.6328,29600.0
2011-04-01 11:30:00,47.23,47.47,47.21,47.3,91800.0,27.6328,27.7732,27.6211,27.6737,91800.0
2011-04-01 11:40:00,47.3,47.36,47.26,47.33,32600.0,27.6737,27.7088,27.6503,27.6913,32600.0
2011-04-01 11:50:00,47.36,47.46,47.32,47.41,35200.0,27.7088,27.7673,27.6854,27.7381,35200.0
2011-04-01 12:00:00,47.4,47.43,47.3,47.3,51600.0,27.7322,27.7498,27.6737,27.6737,51600.0
2011-04-01 12:10:00,47.3,47.3,47.19,47.26,28100.0,27.6737,27.6737,27.6094,27.6503,28100.0
2011-04-01 12:20:00,47.26,47.3,47.23,47.28,23600.0,27.6503,27.6737,27.6328,27.662,23600.0
2011-04-01 12:30:00,47.3,47.3,47.23,47.26,20200.0,27.6737,27.6737,27.6328,27.6503,20200.0
2011-04-01 12:40:00,47.27,47.28,47.16,47.19,20500.0,27.6562,27.662,27.5918,27.6094,20500.0
2011-04-01 12:50:00,47.19,47.28,47.18,47.27,24300.0,27.6094,27.662,27.6035,27.6562,24300.0
2011-04-01 13:00:00,47.28,47.29,47.23,47.28,42100.0,27.662,27.6679,27.6328,27.662,42100.0
2011-04-01 13:10:00,47.27,47.29,47.16,47.18,40900.0,27.6562,27.6679,27.5918,27.6035,40900.0
2011-04-01 13:20:00,47.16,47.25,47.15,47.24,11900.0,27.5918,27.6445,27.586,27.6386,11900.0
2011-04-01 13:30:00,47.23,47.27,47.23,47.25,49400.0,27.6328,27.6562,27.6328,27.6445,49400.0
2011-04-01 13:40:00,47.25,47.26,47.17,47.19,29000.0,27.6445,27.6503,27.5977,27.6094,29000.0
2011-04-01 13:50:00,47.2,47.24,47.18,47.19,36300.0,27.6152,27.6386,27.6035,27.6094,36300.0
2011-04-01 14:00:00,47.19,47.21,47.17,47.21,41200.0,27.6094,27.6211,27.5977,27.6211,41200.0
2011-04-01 14:10:00,47.2,47.25,47.16,47.25,42900.0,27.6152,27.6445,27.5918,27.6445,42900.0
2011-04-01 14:20:00,47.25,47.25,47.22,47.23,28800.0,27.6445,27.6445,27.6269,27.6328,28800.0
2011-04-01 14:30:00,47.24,47.28,47.22,47.26,37500.0,27.6386,27.662,27.6269,27.6503,37500.0
2011-04-01 14:40:00,47.26,47.26,46.95,46.98,77800.0,27.6503,27.6503,27.469,27.4865,77800.0
2011-04-01 14:50:00,47.0,47.1,46.91,47.09,56500.0,27.4982,27.5567,27.4456,27.5509,56500.0
2011-04-01 15:00:00,47.09,47.1,46.78,46.81,90300.0,27.5509,27.5567,27.3695,27.387,90300.0
2011-04-01 15:10:00,46.79,46.8,46.6,46.71,99400.0,27.3753,27.3812,27.2642,27.3285,99400.0
2011-04-01 15:20:00,46.72,46.82,46.69,46.7,77200.0,27.3344,27.3929,27.3168,27.3227,77200.0
2011-04-01 15:30:00,46.7,46.78,46.62,46.66,72800.0,27.3227,27.3695,27.2759,27.2993,72800.0
2011-04-01 15:40:00,46.66,46.76,46.57,46.6,165700.0,27.2993,27.3578,27.2466,27.2642,165700.0
2011-04-01 15:50:00,46.6,46.82,46.59,46.79,355200.0,27.2642,27.3929,27.2583,27.3753,355200.0
2011-04-04 09:30:00,47.12,47.18,46.88,47.1,105800.0,27.5684,27.6035,27.428,27.5567,105800.0
2011-04-04 09:40:00,47.08,47.18,46.64,46.84,112100.0,27.545,27.6035,27.2876,27.4046,112100.0
2011-04-04 09:50:00,46.84,46.84,46.44,46.51,95800.0,27.4046,27.4046,27.1706,27.2115,95800.0
2011-04-04 10:00:00,46.51,46.67,46.29,46.38,92600.0,27.2115,27.3051,27.0828,27.1355,92600.0
2011-04-04 10:10:00,46.39,46.39,46.23,46.25,88300.0,27.1413,27.1413,27.0477,27.0594,88300.0
2011-04-04 10:20:00,46.25,46.38,46.18,46.24,38800.0,27.0594,27.1355,27.0185,27.0536,38800.0
2011-04-04 10:30:00,46.24,46.37,46.23,46.3,36000.0,27.0536,27.1296,27.0477,27.0887,36000.0
2011-04-04 10:40:00,46.29,46.33,46.2,46.31,44200.0,27.0828,27.1062,27.0302,27.0945,44200.0
2011-04-04 10:50:00,46.31,46.42,46.16,46.17,75100.0,27.0945,27.1589,27.0068,27.0126,75100.0
2011-04-04 11:00:00,46.17,46.31,46.15,46.16,83200.0,27.0126,27.0945,27.0009,27.0068,83200.0
2011-04-04 11:10:00,46.15,46.34,46.1,46.34,37400.0,27.0009,27.1121,26.9716,27.1121,37400.0
2011-04-04 11:20:00,46.34,46.46,46.31,46.34,34800.0,27.1121,27.1823,27.0945,27.1121,34800.0
2011-04-04 11:30:00,46.34,46.39,46.33,46.36,30900.0,27.1121,27.1413,27.1062,27.1238,30900.0
2011-04-04 11:40:00,46.36,46.38,46.35,46.37,14900.0,27.1238,27.1355,27.1179,27.1296,14900.0
2011-04-04 11:50:00,46.37,46.41,46.33,46.34,21800.0,27.1296,27.153,27.1062,27.1121,21800.0
2011-04-04 12:00:00,46.33,46.34,46.25,46.25,19100.0,27.1062,27.1121,27.0594,27.0594,19100.0
2011-04-04 12:10:00,46.26,46.35,46.25,46.35,18300.0,27.0653,27.1179,27.0594,27.1179,18300.0
2011-04-04 12:20:00,46.35,46.47,46.35,46.42,22000.0,27.1179,27.1881,27.1179,27.1589,22000.0
2011-04-04 12:30:00,46.41,46.44,46.37,46.41,24200.0,27.153,27.1706,27.1296,27.153,24200.0
2011-04-04 12:40:00,46.4,46.43,46.34,46.35,17800.0,27.1472,27.1647,27.1121,27.1179,17800.0
2011-04-04 12:50:00,46.35,46.38,46.29,46.38,18900.0,27.1179,27.1355,27.0828,27.1355,18900.0
2011-04-04 13:00:00,46.38,46.44,46.38,46.44,19600.0,27.1355,27.1706,27.1355,27.1706,19600.0
2011-04-04 13:10:00,46.43,46.44,46.4,46.42,12800.0,27.1647,27.1706,27.1472,27.1589,12800.0
2011-04-04 13:20:00,46.43,46.43,46.39,46.42,11300.0,27.1647,27.1647,27.1413,27.1589,11300.0
2011-04-04 13:30:00,46.41,46.41,46.27,46.32,47000.0,27.153,27.153,27.0711,27.1004,47000.0
2011-04-04 13:40:00,46.3,46.34,46.06,46.12,70000.0,27.0887,27.1121,26.9482,26.9834,70000.0
2011-04-04 13:50:00,46.12,46.15,46.05,46.11,38800.0,26.9834,27.0009,26.9424,26.9775,38800.0
2011-04-04 14:00:00,46.1,46.23,46.05,46.16,52500.0,26.9716,27.0477,26.9424,27.0068,52500.0
2011-04-04 14:10:00,46.17,46.18,46.14,46.17,21100.0,27.0126,27.0185,26.9951,27.0126,21100.0
2011-04-04 14:20:00,46.16,46.25,46.16,46.22,20400.0,27.0068,27.0594,27.0068,27.0419,20400.0
2011-04-04 14:30:00,46.22,46.24,46.17,46.19,37200.0,27.0419,27.0536,27.0126,27.0243,37200.0
2011-04-04 14:40:00,46.2,46.2,46.15,46.18,19100.0,27.0302,27.0302,27.0009,27.0185,19100.0
2011-04-04 14:50:00,46.18,46.23,46.16,46.22,16600.0,27.0185,27.0477,27.0068,27.0419,16600.0
2011-04-04 15:00:00,46.22,46.24,46.09,46.09,40000.0,27.0419,27.0536,26.9658,26.9658,40000.0
2011-04-04 15:10:00,46.11,46.2,46.07,46.17,36500.0,26.9775,27.0302,26.9541,27.0126,36500.0
2011-04-04 15:20:00,46.18,46.34,46.17,46.33,48000.0,27.0185,27.1121,27.0126,27.1062,48000.0
2011-04-04 15:30:00,46.34,46.35,46.27,46.32,58600.0,27.1121,27.1179,27.0711,27.1004,58600.0
2011-04-04 15:40:00,46.33,46.36,46.29,46.31,60800.0,27.1062,27.1238,27.0828,27.0945,60800.0
2011-04-04 15:50:00,46.31,46.43,46.27,46.43,109500.0,27.0945,27.1647,27.0711,27.1647,109500.0
2011-04-05 09:30:00,46.67,47.06,46.55,46.56,106500.0,27.3051,27.5333,27.2349,27.2408,106500.0
2011-04-05 09:40:00,46.57,46.74,46.33,46.36,169400.0,27.2466,27.3461,27.1062,27.1238,169400.0
2011-04-05 09:50:00,46.35,46.38,46.17,46.33,119900.0,27.1179,27.1355,27.0126,27.1062,119900.0
2011-04-05 10:00:00,46.33,46.46,46.0,46.21,119600.0,27.1062,27.1823,26.9131,27.036,119600.0
2011-04-05 10:10:00,46.24,46.33,46.12,46.16,131500.0,27.0536,27.1062,26.9834,27.0068,131500.0
2011-04-05 10:20:00,46.14,46.46,46.14,46.43,96900.0,26.9951,27.1823,26.9951,27.1647,96900.0
2011-04-05 10:30:00,46.43,46.8,46.42,46.55,100400.0,27.1647,27.3812,27.1589,27.2349,100400.0
2011-04-05 10:40:00,46.54,46.56,46.44,46.49,91400.0,27.2291,27.2408,27.1706,27.1998,91400.0
2011-04-05 10:50:00,46.49,46.52,46.31,46.42,65200.0,27.1998,27.2174,27.0945,27.1589,65200.0
2011-04-05 11:00:00,46.4,46.68,46.4,46.55,66900.0,27.1472,27.311,27.1472,27.2349,66900.0
2011-04-05 11:10:00,46.54,46.57,46.33,46.38,89500.0,27.2291,27.2466,27.1062,27.1355,89500.0
2011-04-05 11:20:00,46.38,46.62,46.38,46.5,29400.0,27.1355,27.2759,27.1355,27.2057,29400.0
2011-04-05 11:30:00,46.5,46.65,46.35,46.63,25700.0,27.2057,27.2934,27.1179,27.2817,25700.0
2011-04-05 11:40:00,46.65,46.65,46.36,46.38,67300.0,27.2934,27.2934,27.1238,27.1355,67300.0
2011-04-05 11:50:00,46.37,46.73,46.3,46.7,40400.0,27.1296,27.3402,27.0887,27.3227,40400.0
2011-04-05 12:00:00,46.7,46.75,46.57,46.62,33100.0,27.3227,27.3519,27.2466,27.2759,33100.0
2011-04-05 12:10:00,46.63,46.83,46.63,46.83,29500.0,27.2817,27.3987,27.2817,27.3987,29500.0
2011-04-05 12:20:00,46.83,46.89,46.62,46.67,55300.0,27.3987,27.4339,27.2759,27.3051,55300.0
2011-04-05 12:30:00,46.68,46.68,46.57,46.57,58800.0,27.311,27.311,27.2466,27.2466,58800.0
2011-04-05 12:40:00,46.57,46.61,46.55,46.59,23600.0,27.2466,27.27,27.2349,27.2583,23600.0
2011-04-05 12:50:00,46.6,46.62,46.47,46.5,43400.0,27.2642,27.2759,27.1881,27.2057,43400.0
2011-04-05 13:00:00,46.51,46.52,46.46,46.5,35800.0,27.2115,27.2174,27.1823,27.2057,35800.0
2011-04-05 13:10:00,46.51,46.53,46.45,46.45,36800.0,27.2115,27.2232,27.1764,27.1764,36800.0
2011-04-05 13:20:00,46.45,46.51,46.4,46.5,11400.0,27.1764,27.2115,27.1472,27.2057,11400.0
2011-04-05 13:30:00,46.52,46.57,46.48,46.48,22200.0,27.2174,27.2466,27.194,27.194,22200.0
2011-04-05 13:40:00,46.48,46.49,46.44,46.46,16600.0,27.194,27.1998,27.1706,27.1823,16600.0
2011-04-05 13:50:00,46.48,46.48,46.36,46.37,23700.0,27.194,27.194,27.1238,27.1296,23700.0
2011-04-05 14:00:00,46.37,46.43,46.23,46.36,42600.0,27.1296,27.1647,27.0477,27.1238,42600.0
2011-04-05 14:10:00,46.36,46.48,46.36,46.39,23300.0,27.1238,27.194,27.1238,27.1413,23300.0
2011-04-05 14:20:00,46.39,46.45,46.37,46.43,33100.0,27.1413,27.1764,27.1296,27.1647,33100.0
2011-04-05 14:30:00,46.43,46.45,46.38,46.39,31200.0,27.1647,27.1764,27.1355,27.1413,31200.0
2011-04-05 14:40:00,46.39,46.4,46.22,46.31,35000.0,27.1413,27.1472,27.0419,27.0945,35000.0
2011-04-05 14:50:00,46.32,46.39,46.26,46.37,25800.0,27.1004,27.1413,27.0653,27.1296,25800.0
2011-04-05 15:00:00,46.36,46.38,46.13,46.13,54800.0,27.1238,27.1355,26.9892,26.9892,54800.0
2011-04-05 15:10:00,46.13,46.21,46.01,46.18,59700.0,26.9892,27.036,26.919,27.0185,59700.0
2011-04-05 15:20:00,46.18,46.29,46.14,46.22,46600.0,27.0185,27.0828,26.9951,27.0419,46600.0
2011-04-05 15:30:00,46.22,46.24,46.1,46.18,54000.0,27.0419,27.0536,26.9716,27.0185,54000.0
2011-04-05 15:40:00,46.18,46.22,46.06,46.06,82900.0,27.0185,27.0419,26.9482,26.9482,82900.0
2011-04-05 15:50:00,46.08,46.17,45.97,46.13,139100.0,26.9599,27.0126,26.8956,26.9892,139100.0
2011-04-06 09:30:00,46.55,46.61,46.17,46.24,116500.0,27.2349,27.27,27.0126,27.0536,116500.0
2011-04-06 09:40:00,46.24,46.49,46.24,46.42,86900.0,27.0536,27.1998,27.0536,27.1589,86900.0
2011-04-06 09:50:00,46.4,46.58,46.26,46.35,70800.0,27.1472,27.2525,27.0653,27.1179,70800.0
2011-04-06 10:00:00,46.33,46.42,46.25,46.26,45600.0,27.1062,27.1589,27.0594,27.0653,45600.0
2011-04-06 10:10:00,46.24,46.28,45.95,45.97,64300.0,27.0536,27.077,26.8839,26.8956,64300.0
2011-04-06 10:20:00,45.99,46.31,45.92,46.3,37800.0,26.9073,27.0945,26.8663,27.0887,37800.0
2011-04-06 10:30:00,46.31,46.31,46.12,46.24,39300.0,27.0945,27.0945,26.9834,27.0536,39300.0
2011-04-06 10:40:00,46.25,46.43,46.2,46.41,74300.0,27.0594,27.1647,27.0302,27.153,74300.0
2011-04-06 10:50:00,46.41,46.48,46.29,46.45,35600.0,27.153,27.194,27.0828,27.1764,35600.0
2011-04-06 11:00:00,46.45,46.45,46.1,46.11,50100.0,27.1764,27.1764,26.9716,26.9775,50100.0
2011-04-06 11:10:00,46.09,46.09,45.96,46.09,39700.0,26.9658,26.9658,26.8897,26.9658,39700.0
2011-04-06 11:20:00,46.09,46.09,45.88,45.89,73400.0,26.9658,26.9658,26.8429,26.8488,73400.0
2011-04-06 11:30:00,45.9,46.0,45.84,45.88,35400.0,26.8546,26.9131,26.8195,26.8429,35400.0
2011-04-06 11:40:00,45.88,45.9,45.81,45.85,24800.0,26.8429,26.8546,26.802,26.8254,24800.0
2011-04-06 11:50:00,45.85,45.96,45.8,45.81,20300.0,26.8254,26.8897,26.7961,26.802,20300.0
2011-04-06 12:00:00,45.81,45.96,45.77,45.92,26100.0,26.802,26.8897,26.7786,26.8663,26100.0
2011-04-06 12:10:00,45.94,45.98,45.7,45.72,45000.0,26.878,26.9014,26.7376,26.7493,45000.0
2011-04-06 12:20:00,45.74,45.77,45.54,45.57,146400.0,26.761,26.7786,26.644,26.6616,146400.0
2011-04-06 12:30:00,45.58,45.61,45.48,45.57,108600.0,26.6674,26.685,26.6089,26.6616,108600.0
2011-04-06 12:40:00,45.56,45.7,45.56,45.67,41300.0,26.6557,26.7376,26.6557,26.7201,41300.0
2011-04-06 12:50:00,45.67,45.67,45.56,45.64,26400.0,26.7201,26.7201,26.6557,26.7025,26400.0
2011-04-06 13:00:00,45.63,45.7,45.61,45.69,18900.0,26.6967,26.7376,26.685,26.7318,18900.0
2011-04-06 13:10:00,45.7,45.83,45.69,45.7,47000.0,26.7376,26.8137,26.7318,26.7376,47000.0
2011-04-06 13:20:00,45.69,45.81,45.66,45.81,21300.0,26.7318,26.802,26.7142,26.802,21300.0
2011-04-06 13:30:00,45.81,45.9,45.81,45.86,22100.0,26.802,26.8546,26.802,26.8312,22100.0
2011-04-06 13:40:00,45.87,45.9,45.85,45.86,16900.0,26.8371,26.8546,26.8254,26.8312,16900.0
2011-04-06 13:50:00,45.88,45.91,45.8,45.9,28100.0,26.8429,26.8605,26.7961,26.8546,28100.0
2011-04-06 14:00:00,45.91,46.0,45.9,46.0,24500.0,26.8605,26.9131,26.8546,26.9131,24500.0
2011-04-06 14:10:00,46.0,46.0,45.94,45.95,33500.0,26.9131,26.9131,26.878,26.8839,33500.0
2011-04-06 14:20:00,45.94,45.97,45.89,45.97,29900.0,26.878,26.8956,26.8488,26.8956,29900.0
2011-04-06 14:30:00,45.98,46.05,45.97,46.0,49000.0,26.9014,26.9424,26.8956,26.9131,49000.0
2011-04-06 14:40:00,46.0,46.14,45.97,46.11,37300.0,26.9131,26.9951,26.8956,26.9775,37300.0
2011-04-06 14:50:00,46.12,46.12,46.06,46.07,26800.0,26.9834,26.9834,26.9482,26.9541,26800.0
2011-04-06 15:00:00,46.08,46.08,46.0,46.05,48800.0,26.9599,26.9599,26.9131,26.9424,48800.0
2011-04-06 15:10:00,46.03,46.13,46.01,46.02,82100.0,26.9307,26.9892,26.919,26.9248,82100.0
2011-04-06 15:20:00,46.03,46.04,45.95,46.0,36700.0,26.9307,26.9365,26.8839,26.9131,36700.0
2011-04-06 15:30:00,46.0,46.02,45.98,46.01,66700.0,26.9131,26.9248,26.9014,26.919,66700.0
2011-04-06 15:40:00,46.0,46.1,45.99,46.1,112200.0,26.9131,26.9716,26.9073,26.9716,112200.0
2011-04-06 15:50:00,46.1,46.2,46.07,46.18,139300.0,26.9716,27.0302,26.9541,27.0185,139300.0
2011-04-07 09:30:00,45.8,45.89,45.13,45.18,138300.0,26.7961,26.8488,26.4041,26.4334,138300.0
2011-04-07 09:40:00,45.14,45.53,45.02,45.43,109500.0,26.41,26.6382,26.3398,26.5797,109500.0
2011-04-07 09:50:00,45.43,45.46,44.86,44.92,194500.0,26.5797,26.5972,26.2462,26.2813,194500.0
2011-04-07 10:00:00,44.93,45.04,44.76,44.84,151200.0,26.2871,26.3515,26.1877,26.2345,151200.0
2011-04-07 10:10:00,44.83,45.01,44.64,44.69,127400.0,26.2286,26.3339,26.1174,26.1467,127400.0
2011-04-07 10:20:00,44.68,44.69,44.51,44.57,152100.0,26.1409,26.1467,26.0414,26.0765,152100.0
2011-04-07 10:30:00,44.56,44.83,44.37,44.37,133200.0,26.0706,26.2286,25.9595,25.9595,133200.0
2011-04-07 10:40:00,44.37,44.38,44.0,44.33,231000.0,25.9595,25.9653,25.743,25.9361,231000.0
2011-04-07 10:50:00,44.35,44.42,44.26,44.35,102300.0,25.9478,25.9887,25.8951,25.9478,102300.0
2011-04-07 11:00:00,44.34,44.35,44.16,44.31,93700.0,25.9419,25.9478,25.8366,25.9244,93700.0
2011-04-07 11:10:00,44.3,44.52,44.3,44.39,72500.0,25.9185,26.0472,25.9185,25.9712,72500.0
2011-04-07 11:20:00,44.4,44.43,44.25,44.33,78100.0,25.977,25.9946,25.8893,25.9361,78100.0
2011-04-07 11:30:00,44.35,44.36,44.06,44.1,91000.0,25.9478,25.9536,25.7781,25.8015,91000.0
2011-04-07 11:40:00,44.08,44.16,44.0,44.05,73900.0,25.7898,25.8366,25.743,25.7723,73900.0
2011-04-07 11:50:00,44.05,44.1,44.0,44.08,79000.0,25.7723,25.8015,25.743,25.7898,79000.0
2011-04-07 12:00:00,44.08,44.24,44.02,44.19,89500.0,25.7898,25.8834,25.7547,25.8542,89500.0
2011-04-07 12:10:00,44.18,44.3,44.12,44.23,68600.0,25.8483,25.9185,25.8132,25.8776,68600.0
2011-04-07 12:20:00,44.23,44.27,44.2,44.27,42700.0,25.8776,25.901,25.86,25.901,42700.0
2011-04-07 12:30:00,44.27,44.56,44.27,44.51,56500.0,25.901,26.0706,25.901,26.0414,56500.0
2011-04-07 12:40:00,44.51,44.53,44.48,44.52,51800.0,26.0414,26.0531,26.0238,26.0472,51800.0
2011-04-07 12:50:00,44.53,44.59,44.47,44.49,31800.0,26.0531,26.0882,26.018,26.0297,31800.0
2011-04-07 13:00:00,44.49,44.49,44.38,44.41,37200.0,26.0297,26.0297,25.9653,25.9829,37200.0
2011-04-07 13:10:00,44.4,44.41,44.14,44.15,43000.0,25.977,25.9829,25.8249,25.8308,43000.0
2011-04-07 13:20:00,44.15,44.16,44.02,44.05,56000.0,25.8308,25.8366,25.7547,25.7723,56000.0
2011-04-07 13:30:00,44.06,44.09,44.02,44.03,54100.0,25.7781,25.7957,25.7547,25.7606,54100.0
2011-04-07 13:40:00,44.04,44.05,43.9,43.95,87400.0,25.7664,25.7723,25.6845,25.7138,87400.0
2011-04-07 13:50:00,43.95,44.07,43.95,43.97,92300.0,25.7138,25.784,25.7138,25.7255,92300.0
2011-04-07 14:00:00,43.97,44.02,43.91,43.91,72400.0,25.7255,25.7547,25.6903,25.6903,72400.0
2011-04-07 14:10:00,43.91,43.92,43.8,43.82,78800.0,25.6903,25.6962,25.626,25.6377,78800.0
2011-04-07 14:20:00,43.82,43.88,43.78,43.84,64800.0,25.6377,25.6728,25.6143,25.6494,64800.0
2011-04-07 14:30:00,43.83,43.84,43.66,43.76,129000.0,25.6435,25.6494,25.5441,25.6026,129000.0
2011-04-07 14:40:00,43.76,43.83,43.73,43.8,74500.0,25.6026,25.6435,25.585,25.626,74500.0
2011-04-07 14:50:00,43.8,44.0,43.8,43.99,103900.0,25.626,25.743,25.626,25.7372,103900.0
2011-04-07 15:00:00,43.99,44.08,43.98,44.06,61000.0,25.7372,25.7898,25.7313,25.7781,61000.0
2011-04-07 15:10:00,44.07,44.1,44.02,44.07,63600.0,25.784,25.8015,25.7547,25.784,63600.0
2011-04-07 15:20:00,44.07,44.09,43.96,44.01,89000.0,25.784,25.7957,25.7196,25.7489,89000.0
2011-04-07 15:30:00,44.01,44.05,44.0,44.0,82000.0,25.7489,25.7723,25.743,25.743,82000.0
2011-04-07 15:40:00,44.01,44.03,43.98,44.02,103900.0,25.7489,25.7606,25.7313,25.7547,103900.0
2011-04-07 15:50:00,44.02,44.06,43.94,44.06,250600.0,25.7547,25.7781,25.7079,25.7781,250600.0
2011-04-08 09:30:00,44.35,44.48,44.05,44.25,97300.0,25.9478,26.0238,25.7723,25.8893,97300.0
2011-04-08 09:40:00,44.25,44.41,44.1,44.16,74100.0,25.8893,25.9829,25.8015,25.8366,74100.0
2011-04-08 09:50:00,44.11,44.25,43.81,44.21,153700.0,25.8074,25.8893,25.6318,25.8659,153700.0
2011-04-08 10:00:00,44.22,44.43,44.06,44.06,112100.0,25.8717,25.9946,25.7781,25.7781,112100.0
2011-04-08 10:10:00,44.08,44.25,43.86,43.91,93900.0,25.7898,25.8893,25.6611,25.6903,93900.0
2011-04-08 10:20:00,43.92,44.05,43.73,43.96,77400.0,25.6962,25.7723,25.585,25.7196,77400.0
2011-04-08 10:30:00,43.94,44.07,43.86,44.01,55800.0,25.7079,25.784,25.6611,25.7489,55800.0
2011-04-08 10:40:00,44.0,44.1,43.98,44.02,40000.0,25.743,25.8015,25.7313,25.7547,40000.0
2011-04-08 10:50:00,44.02,44.04,43.84,43.87,44100.0,25.7547,25.7664,25.6494,25.6669,44100.0
2011-04-08 11:00:00,43.87,43.9,43.76,43.85,66300.0,25.6669,25.6845,25.6026,25.6552,66300.0
2011-04-08 11:10:00,43.88,43.99,43.82,43.98,38100.0,25.6728,25.7372,25.6377,25.7313,38100.0
2011-04-08 11:20:00,43.97,44.08,43.94,43.96,50500.0,25.7255,25.7898,25.7079,25.7196,50500.0
2011-04-08 11:30:00,43.96,44.09,43.93,44.07,34800.0,25.7196,25.7957,25.7021,25.784,34800.0
2011-04-08 11:40:00,44.08,44.1,44.03,44.05,21400.0,25.7898,25.8015,25.7606,25.7723,21400.0
2011-04-08 11:50:00,44.05,44.05,43.97,43.98,14400.0,25.7723,25.7723,25.7255,25.7313,14400.0
2011-04-08 12:00:00,43.98,43.99,43.95,43.96,15200.0,25.7313,25.7372,25.7138,25.7196,15200.0
2011-04-08 12:10:00,43.97,43.98,43.92,43.97,8800.0,25.7255,25.7313,25.6962,25.7255,8800.0
2011-04-08 12:20:00,43.97,43.97,43.82,43.89,25900.0,25.7255,25.7255,25.6377,25.6786,25900.0
2011-04-08 12:30:00,43.9,43.97,43.89,43.95,14100.0,25.6845,25.7255,25.6786,25.7138,14100.0
2011-04-08 12:40:00,43.95,43.96,43.86,43.89,15100.0,25.7138,25.7196,25.6611,25.6786,15100.0
2011-04-08 12:50:00,43.89,43.9,43.7,43.75,43400.0,25.6786,25.6845,25.5675,25.5967,43400.0
2011-04-08 13:00:00,43.74,43.82,43.74,43.82,13900.0,25.5909,25.6377,25.5909,25.6377,13900.0
2011-04-08 13:10:00,43.81,43.82,43.73,43.74,15500.0,25.6318,25.6377,25.585,25.5909,15500.0
2011-04-08 13:20:00,43.75,43.8,43.74,43.76,17300.0,25.5967,25.626,25.5909,25.6026,17300.0
2011-04-08 13:30:00,43.75,43.79,43.73,43.76,15100.0,25.5967,25.6201,25.585,25.6026,15100.0
2011-04-08 13:40:00,43.78,43.79,43.7,43.71,25700.0,25.6143,25.6201,25.5675,25.5733,25700.0
2011-04-08 13:50:00,43.72,43.78,43.71,43.75,14300.0,25.5792,25.6143,25.5733,25.5967,14300.0
2011-04-08 14:00:00,43.78,43.83,43.76,43.79,38600.0,25.6143,25.6435,25.6026,25.6201,38600.0
2011-04-08 14:10:00,43.81,43.81,43.68,43.73,33500.0,25.6318,25.6318,25.5558,25.585,33500.0
2011-04-08 14:20:00,43.73,43.76,43.66,43.73,38800.0,25.585,25.6026,25.5441,25.585,38800.0
2011-04-08 14:30:00,43.7,43.72,43.52,43.59,54400.0,25.5675,25.5792,25.4622,25.5031,54400.0
2011-04-08 14:40:00,43.59,43.6,43.43,43.45,63300.0,25.5031,25.509,25.4095,25.4212,63300.0
2011-04-08 14:50:00,43.44,43.47,43.28,43.29,77600.0,25.4154,25.4329,25.3218,25.3276,77600.0
2011-04-08 15:00:00,43.28,43.57,43.28,43.54,57800.0,25.3218,25.4914,25.3218,25.4739,57800.0
2011-04-08 15:10:00,43.53,43.58,43.45,43.48,44300.0,25.468,25.4973,25.4212,25.4388,44300.0
2011-04-08 15:20:00,43.47,43.5,43.41,43.48,44500.0,25.4329,25.4505,25.3978,25.4388,44500.0
2011-04-08 15:30:00,43.48,43.57,43.45,43.55,74900.0,25.4388,25.4914,25.4212,25.4797,74900.0
2011-04-08 15:40:00,43.54,43.71,43.53,43.69,100000.0,25.4739,25.5733,25.468,25.5616,100000.0
2011-04-08 15:50:00,43.69,43.76,43.65,43.7,145400.0,25.5616,25.6026,25.5382,25.5675,145400.0
2011-04-11 09:30:00,43.8,43.88,43.2,43.33,155300.0,25.626,25.6728,25.275,25.351,155300.0
2011-04-11 09:40:00,43.36,43.49,43.25,43.42,72400.0,25.3686,25.4446,25.3042,25.4037,72400.0
2011-04-11 09:50:00,43.42,43.5,43.26,43.27,74200.0,25.4037,25.4505,25.3101,25.3159,74200.0
2011-04-11 10:00:00,43.27,43.39,43.11,43.11,76600.0,25.3159,25.3861,25.2223,25.2223,76600.0
2011-04-11 10:10:00,43.11,43.12,42.95,43.01,86200.0,25.2223,25.2281,25.1287,25.1638,86200.0
2011-04-11 10:20:00,43.05,43.27,43.02,43.24,103400.0,25.1872,25.3159,25.1696,25.2984,103400.0
2011-04-11 10:30:00,43.23,43.44,43.2,43.3,65700.0,25.2925,25.4154,25.275,25.3335,65700.0
2011-04-11 10:40:00,43.29,43.41,43.19,43.4,170100.0,25.3276,25.3978,25.2691,25.392,170100.0
2011-04-11 10:50:00,43.4,43.43,43.33,43.36,64100.0,25.392,25.4095,25.351,25.3686,64100.0
2011-04-11 11:00:00,43.37,43.43,43.31,43.43,82000.0,25.3744,25.4095,25.3393,25.4095,82000.0
2011-04-11 11:10:00,43.43,43.57,43.41,43.55,115000.0,25.4095,25.4914,25.3978,25.4797,115000.0
2011-04-11 11:20:00,43.55,43.56,43.44,43.54,37300.0,25.4797,25.4856,25.4154,25.4739,37300.0
2011-04-11 11:30:00,43.54,43.54,43.44,43.49,39200.0,25.4739,25.4739,25.4154,25.4446,39200.0
2011-04-11 11:40:00,43.49,43.57,43.49,43.56,40200.0,25.4446,25.4914,25.4446,25.4856,40200.0
2011-04-11 11:50:00,43.54,43.57,43.37,43.37,25500.0,25.4739,25.4914,25.3744,25.3744,25500.0
2011-04-11 12:00:00,43.38,43.44,43.25,43.3,39200.0,25.3803,25.4154,25.3042,25.3335,39200.0
2011-04-11 12:10:00,43.3,43.36,43.27,43.34,12600.0,25.3335,25.3686,25.3159,25.3569,12600.0
2011-04-11 12:20:00,43.32,43.45,43.32,43.43,18200.0,25.3452,25.4212,25.3452,25.4095,18200.0
2011-04-11 12:30:00,43.44,43.47,43.31,43.37,34900.0,25.4154,25.4329,25.3393,25.3744,34900.0
2011-04-11 12:40:00,43.34,43.36,43.22,43.24,54000.0,25.3569,25.3686,25.2867,25.2984,54000.0
2011-04-11 12:50:00,43.26,43.3,43.11,43.12,43700.0,25.3101,25.3335,25.2223,25.2281,43700.0
2011-04-11 13:00:00,43.14,43.28,43.06,43.25,39100.0,25.2398,25.3218,25.193,25.3042,39100.0
2011-04-11 13:10:00,43.26,43.26,43.16,43.21,31900.0,25.3101,25.3101,25.2515,25.2808,31900.0
2011-04-11 13:20:00,43.21,43.26,43.17,43.2,65200.0,25.2808,25.3101,25.2574,25.275,65200.0
2011-04-11 13:30:00,43.19,43.21,43.12,43.13,33700.0,25.2691,25.2808,25.2281,25.234,33700.0
2011-04-11 13:40:00,43.16,43.26,43.14,43.2,30000.0,25.2515,25.3101,25.2398,25.275,30000.0
2011-04-11 13:50:00,43.19,43.35,43.19,43.35,37100.0,25.2691,25.3627,25.2691,25.3627,37100.0
2011-04-11 14:00:00,43.35,43.41,43.33,43.39,33000.0,25.3627,25.3978,25.351,25.3861,33000.0
2011-04-11 14:10:00,43.37,43.41,43.37,43.4,21000.0,25.3744,25.3978,25.3744,25.392,21000.0
2011-04-11 14:20:00,43.39,43.45,43.39,43.45,29700.0,25.3861,25.4212,25.3861,25.4212,29700.0
2011-04-11 14:30:00,43.44,43.46,43.33,43.39,37300.0,25.4154,25.4271,25.351,25.3861,37300.0
2011-04-11 14:40:00,43.39,43.4,43.32,43.33,30200.0,25.3861,25.392,25.3452,25.351,30200.0
2011-04-11 14:50:00,43.33,43.34,43.17,43.24,38000.0,25.351,25.3569,25.2574,25.2984,38000.0
2011-04-11 15:00:00,43.23,43.27,43.17,43.2,41000.0,25.2925,25.3159,25.2574,25.275,41000.0
2011-04-11 15:10:00,43.19,43.24,43.14,43.22,35900.0,25.2691,25.2984,25.2398,25.2867,35900.0
2011-04-11 15:20:00,43.21,43.22,43.12,43.12,73100.0,25.2808,25.2867,25.2281,25.2281,73100.0
2011-04-11 15:30:00,43.12,43.27,43.12,43.27,58700.0,25.2281,25.3159,25.2281,25.3159,58700.0
2011-04-11 15:40:00,43.28,43.35,43.25,43.34,94600.0,25.3218,25.3627,25.3042,25.3569,94600.0
2011-04-11 15:50:00,43.35,43.43,43.35,43.41,139700.0,25.3627,25.4095,25.3627,25.3978,139700.0
2011-04-12 09:30:00,43.2,43.2,42.7,42.77,86500.0,25.275,25.275,24.9824,25.0234,86500.0
2011-04-12 09:40:00,42.76,42.84,42.67,42.8,65000.0,25.0175,25.0643,24.9649,25.0409,65000.0
2011-04-12 09:50:00,42.8,42.92,42.6,42.67,76400.0,25.0409,25.1111,24.9239,24.9649,76400.0
2011-04-12 10:00:00,42.66,42.74,42.54,42.54,79800.0,24.959,25.0058,24.8888,24.8888,79800.0
2011-04-12 10:10:00,42.56,42.74,42.52,42.71,40100.0,24.9005,25.0058,24.8771,24.9883,40100.0
2011-04-12 10:20:00,42.69,42.69,42.51,42.61,62000.0,24.9766,24.9766,24.8713,24.9298,62000.0
2011-04-12 10:30:00,42.61,42.61,42.51,42.59,38000.0,24.9298,24.9298,24.8713,24.9181,38000.0
2011-04-12 10:40:00,42.59,42.71,42.38,42.41,98900.0,24.9181,24.9883,24.7952,24.8127,98900.0
2011-04-12 10:50:00,42.4,42.49,42.38,42.43,64500.0,24.8069,24.8596,24.7952,24.8244,64500.0
2011-04-12 11:00:00,42.41,42.46,42.38,42.45,24900.0,24.8127,24.842,24.7952,24.8362,24900.0
2011-04-12 11:10:00,42.44,42.58,42.42,42.48,24000.0,24.8303,24.9122,24.8186,24.8537,24000.0
2011-04-12 11:20:00,42.48,42.52,42.44,42.49,17500.0,24.8537,24.8771,24.8303,24.8596,17500.0
2011-04-12 11:30:00,42.51,42.64,42.51,42.58,23900.0,24.8713,24.9473,24.8713,24.9122,23900.0
2011-04-12 11:40:00,42.57,42.58,42.48,42.5,31300.0,24.9064,24.9122,24.8537,24.8654,31300.0
2011-04-12 11:50:00,42.49,42.5,42.42,42.43,20100.0,24.8596,24.8654,24.8186,24.8244,20100.0
2011-04-12 12:00:00,42.43,42.48,42.4,42.44,35000.0,24.8244,24.8537,24.8069,24.8303,35000.0
2011-04-12 12:10:00,42.44,42.5,42.4,42.49,17000.0,24.8303,24.8654,24.8069,24.8596,17000.0
2011-04-12 12:20:00,42.49,42.5,42.47,42.49,28800.0,24.8596,24.8654,24.8479,24.8596,28800.0
2011-04-12 12:30:00,42.49,42.5,42.38,42.43,54200.0,24.8596,24.8654,24.7952,24.8244,54200.0
2011-04-12 12:40:00,42.43,42.52,42.43,42.5,52400.0,24.8244,24.8771,24.8244,24.8654,52400.0
2011-04-12 12:50:00,42.5,42.5,42.38,42.41,35900.0,24.8654,24.8654,24.7952,24.8127,35900.0
2011-04-12 13:00:00,42.41,42.45,42.35,42.37,60900.0,24.8127,24.8362,24.7776,24.7893,60900.0
2011-04-12 13:10:00,42.37,42.38,42.28,42.28,30000.0,24.7893,24.7952,24.7367,24.7367,30000.0
2011-04-12 13:20:00,42.29,42.38,42.28,42.37,43300.0,24.7425,24.7952,24.7367,24.7893,43300.0
2011-04-12 13:30:00,42.38,42.42,42.3,42.32,46500.0,24.7952,24.8186,24.7484,24.7601,46500.0
2011-04-12 13:40:00,42.33,42.37,42.25,42.34,44800.0,24.7659,24.7893,24.7191,24.7718,44800.0
2011-04-12 13:50:00,42.35,42.47,42.34,42.4,33000.0,24.7776,24.8479,24.7718,24.8069,33000.0
2011-04-12 14:00:00,42.41,42.5,42.37,42.47,33000.0,24.8127,24.8654,24.7893,24.8479,33000.0
2011-04-12 14:10:00,42.46,42.5,42.37,42.43,60900.0,24.842,24.8654,24.7893,24.8244,60900.0
2011-04-12 14:20:00,42.43,42.52,42.42,42.49,34000.0,24.8244,24.8771,24.8186,24.8596,34000.0
2011-04-12 14:30:00,42.5,42.51,42.38,42.41,26900.0,24.8654,24.8713,24.7952,24.8127,26900.0
2011-04-12 14:40:00,42.42,42.45,42.32,42.34,22300.0,24.8186,24.8362,24.7601,24.7718,22300.0
2011-04-12 14:50:00,42.35,42.38,42.32,42.37,34900.0,24.7776,24.7952,24.7601,24.7893,34900.0
2011-04-12 15:00:00,42.36,42.4,42.3,42.33,68100.0,24.7835,24.8069,24.7484,24.7659,68100.0
2011-04-12 15:10:00,42.33,42.37,42.3,42.33,30200.0,24.7659,24.7893,24.7484,24.7659,30200.0
2011-04-12 15:20:00,42.33,42.33,42.18,42.19,85700.0,24.7659,24.7659,24.6782,24.684,85700.0
2011-04-12 15:30:00,42.18,42.2,42.12,42.17,96100.0,24.6782,24.6899,24.6431,24.6723,96100.0
2011-04-12 15:40:00,42.17,42.18,42.09,42.14,95700.0,24.6723,24.6782,24.6255,24.6548,95700.0
2011-04-12 15:50:00,42.15,42.38,42.14,42.37,340600.0,24.6606,24.7952,24.6548,24.7893,340600.0
2011-04-13 09:30:00,42.53,42.72,42.0,42.26,198700.0,24.883,24.9941,24.5729,24.725,198700.0
2011-04-13 09:40:00,42.23,42.38,42.1,42.24,92300.0,24.7074,24.7952,24.6314,24.7133,92300.0
2011-04-13 09:50:00,42.24,42.37,42.1,42.11,47300.0,24.7133,24.7893,24.6314,24.6372,47300.0
2011-04-13 10:00:00,42.11,42.14,41.97,42.0,114100.0,24.6372,24.6548,24.5553,24.5729,114100.0
2011-04-13 10:10:00,42.02,42.15,41.9,42.13,140200.0,24.5846,24.6606,24.5144,24.6489,140200.0
2011-04-13 10:20:00,42.13,42.24,42.09,42.18,89100.0,24.6489,24.7133,24.6255,24.6782,89100.0
2011-04-13 10:30:00,42.18,42.31,42.13,42.31,67500.0,24.6782,24.7542,24.6489,24.7542,67500.0
2011-04-13 10:40:00,42.3,42.7,42.3,42.64,178800.0,24.7484,24.9824,24.7484,24.9473,178800.0
2011-04-13 10:50:00,42.64,42.71,42.56,42.64,118300.0,24.9473,24.9883,24.9005,24.9473,118300.0
2011-04-13 11:00:00,42.64,42.7,42.59,42.6,72200.0,24.9473,24.9824,24.9181,24.9239,72200.0
2011-04-13 11:10:00,42.6,42.61,42.47,42.52,65400.0,24.9239,24.9298,24.8479,24.8771,65400.0
2011-04-13 11:20:00,42.52,42.52,42.36,42.42,48700.0,24.8771,24.8771,24.7835,24.8186,48700.0
2011-04-13 11:30:00,42.41,42.44,42.24,42.27,79100.0,24.8127,24.8303,24.7133,24.7308,79100.0
2011-04-13 11:40:00,42.26,42.48,42.22,42.39,31500.0,24.725,24.8537,24.7016,24.801,31500.0
2011-04-13 11:50:00,42.38,42.42,42.11,42.13,34800.0,24.7952,24.8186,24.6372,24.6489,34800.0
2011-04-13 12:00:00,42.12,42.37,42.11,42.37,41200.0,24.6431,24.7893,24.6372,24.7893,41200.0
2011-04-13 12:10:00,42.38,42.48,42.35,42.38,17700.0,24.7952,24.8537,24.7776,24.7952,17700.0
2011-04-13 12:20:00,42.37,42.38,42.24,42.3,35500.0,24.7893,24.7952,24.7133,24.7484,35500.0
2011-04-13 12:30:00,42.29,42.3,42.05,42.07,50700.0,24.7425,24.7484,24.6021,24.6138,50700.0
2011-04-13 12:40:00,42.07,42.09,41.9,42.08,111500.0,24.6138,24.6255,24.5144,24.6197,111500.0
2011-04-13 12:50:00,42.09,42.14,42.04,42.11,22500.0,24.6255,24.6548,24.5963,24.6372,22500.0
2011-04-13 13:00:00,42.1,42.18,42.07,42.13,38200.0,24.6314,24.6782,24.6138,24.6489,38200.0
2011-04-13 13:10:00,42.14,42.17,42.07,42.13,16100.0,24.6548,24.6723,24.6138,24.6489,16100.0
2011-04-13 13:20:00,42.13,42.15,42.06,42.13,35100.0,24.6489,24.6606,24.608,24.6489,35100.0
2011-04-13 13:30:00,42.13,42.2,42.12,42.15,38900.0,24.6489,24.6899,24.6431,24.6606,38900.0
2011-04-13 13:40:00,42.14,42.2,42.13,42.17,17000.0,24.6548,24.6899,24.6489,24.6723,17000.0
2011-04-13 13:50:00,42.18,42.23,42.14,42.23,51500.0,24.6782,24.7074,24.6548,24.7074,51500.0
2011-04-13 14:00:00,42.22,42.3,42.19,42.26,42000.0,24.7016,24.7484,24.684,24.725,42000.0
2011-04-13 14:10:00,42.26,42.27,42.15,42.22,28500.0,24.725,24.7308,24.6606,24.7016,28500.0
2011-04-13 14:20:00,42.21,42.37,42.17,42.28,42800.0,24.6957,24.7893,24.6723,24.7367,42800.0
2011-04-13 14:30:00,42.28,42.3,42.19,42.19,80300.0,24.7367,24.7484,24.684,24.684,80300.0
2011-04-13 14:40:00,42.2,42.37,42.2,42.32,57100.0,24.6899,24.7893,24.6899,24.7601,57100.0
2011-04-13 14:50:00,42.32,42.49,42.32,42.4,86600.0,24.7601,24.8596,24.7601,24.8069,86600.0
2011-04-13 15:00:00,42.4,42.5,42.39,42.49,151900.0,24.8069,24.8654,24.801,24.8596,151900.0
2011-04-13 15:10:00,42.5,42.67,42.46,42.67,71500.0,24.8654,24.9649,24.842,24.9649,71500.0
2011-04-13 15:20:00,42.64,42.67,42.52,42.53,77700.0,24.9473,24.9649,24.8771,24.883,77700.0
2011-04-13 15:30:00,42.53,42.66,42.44,42.47,88100.0,24.883,24.959,24.8303,24.8479,88100.0
2011-04-13 15:40:00,42.47,42.5,42.42,42.42,106200.0,24.8479,24.8654,24.8186,24.8186,106200.0
2011-04-13 15:50:00,42.44,42.46,42.35,42.39,222000.0,24.8303,24.842,24.7776,24.801,222000.0
2011-04-14 09:30:00,41.99,42.15,41.96,42.06,95300.0,24.567,24.6606,24.5495,24.608,95300.0
2011-04-14 09:40:00,42.06,42.15,41.68,41.74,103200.0,24.608,24.6606,24.3856,24.4208,103200.0
2011-04-14 09:50:00,41.71,41.92,41.6,41.92,76400.0,24.4032,24.5261,24.3388,24.5261,76400.0
2011-04-14 10:00:00,41.9,42.0,41.8,41.93,66400.0,24.5144,24.5729,24.4559,24.5319,66400.0
2011-04-14 10:10:00,41.94,42.11,41.93,42.04,38400.0,24.5378,24.6372,24.5319,24.5963,38400.0
2011-04-14 10:20:00,42.04,42.29,42.01,42.27,61700.0,24.5963,24.7425,24.5787,24.7308,61700.0
2011-04-14 10:30:00,42.28,42.31,42.14,42.14,35700.0,24.7367,24.7542,24.6548,24.6548,35700.0
2011-04-14 10:40:00,42.14,42.15,41.99,42.0,30700.0,24.6548,24.6606,24.567,24.5729,30700.0
2011-04-14 10:50:00,42.0,42.12,41.98,42.1,36300.0,24.5729,24.6431,24.5612,24.6314,36300.0
2011-04-14 11:00:00,42.1,42.14,42.03,42.11,29400.0,24.6314,24.6548,24.5904,24.6372,29400.0
2011-04-14 11:10:00,42.14,42.17,42.0,42.05,34400.0,24.6548,24.6723,24.5729,24.6021,34400.0
2011-04-14 11:20:00,42.05,42.05,41.94,41.98,40400.0,24.6021,24.6021,24.5378,24.5612,40400.0
2011-04-14 11:30:00,41.98,42.02,41.94,41.98,78100.0,24.5612,24.5846,24.5378,24.5612,78100.0
2011-04-14 11:40:00,41.98,41.99,41.89,41.92,33400.0,24.5612,24.567,24.5085,24.5261,33400.0
2011-04-14 11:50:00,41.91,41.92,41.85,41.89,30500.0,24.5202,24.5261,24.4851,24.5085,30500.0
2011-04-14 12:00:00,41.89,41.95,41.88,41.93,29300.0,24.5085,24.5436,24.5027,24.5319,29300.0
2011-04-14 12:10:00,41.95,42.09,41.94,42.0,65300.0,24.5436,24.6255,24.5378,24.5729,65300.0
2011-04-14 12:20:00,42.02,42.09,42.01,42.03,23700.0,24.5846,24.6255,24.5787,24.5904,23700.0
2011-04-14 12:30:00,42.03,42.07,42.0,42.02,19400.0,24.5904,24.6138,24.5729,24.5846,19400.0
2011-04-14 12:40:00,42.04,42.09,42.03,42.06,11000.0,24.5963,24.6255,24.5904,24.608,11000.0
2011-04-14 12:50:00,42.06,42.1,42.02,42.08,24100.0,24.608,24.6314,24.5846,24.6197,24100.0
2011-04-14 13:00:00,42.08,42.15,42.05,42.06,34700.0,24.6197,24.6606,24.6021,24.608,34700.0
2011-04-14 13:10:00,42.05,42.09,42.02,42.05,17100.0,24.6021,24.6255,24.5846,24.6021,17100.0
2011-04-14 13:20:00,42.03,42.08,42.0,42.02,36700.0,24.5904,24.6197,24.5729,24.5846,36700.0
2011-04-14 13:30:00,42.03,42.05,42.0,42.02,21100.0,24.5904,24.6021,24.5729,24.5846,21100.0
2011-04-14 13:40:00,42.0,42.07,41.99,42.05,44000.0,24.5729,24.6138,24.567,24.6021,44000.0
2011-04-14 13:50:00,42.05,42.05,42.0,42.0,31400.0,24.6021,24.6021,24.5729,24.5729,31400.0
2011-04-14 14:00:00,42.0,42.07,42.0,42.04,24400.0,24.5729,24.6138,24.5729,24.5963,24400.0
2011-04-14 14:10:00,42.03,42.18,42.01,42.05,35400.0,24.5904,24.6782,24.5787,24.6021,35400.0
2011-04-14 14:20:00,42.06,42.08,41.98,42.0,50000.0,24.608,24.6197,24.5612,24.5729,50000.0
2011-04-14 14:30:00,41.99,42.16,41.96,42.14,77300.0,24.567,24.6665,24.5495,24.6548,77300.0
2011-04-14 14:40:00,42.14,42.17,42.13,42.15,103500.0,24.6548,24.6723,24.6489,24.6606,103500.0
2011-04-14 14:50:00,42.15,42.26,42.14,42.2,40800.0,24.6606,24.725,24.6548,24.6899,40800.0
2011-04-14 15:00:00,42.22,42.39,42.19,42.38,90300.0,24.7016,24.801,24.684,24.7952,90300.0
2011-04-14 15:10:00,42.37,42.51,42.36,42.51,122900.0,24.7893,24.8713,24.7835,24.8713,122900.0
2011-04-14 15:20:00,42.52,42.65,42.52,42.61,168900.0,24.8771,24.9532,24.8771,24.9298,168900.0
2011-04-14 15:30:00,42.6,42.66,42.59,42.63,102600.0,24.9239,24.959,24.9181,24.9415,102600.0
2011-04-14 15:40:00,42.63,42.66,42.49,42.53,84800.0,24.9415,24.959,24.8596,24.883,84800.0
2011-04-14 15:50:00,42.53,42.55,42.47,42.5,142400.0,24.883,24.8947,24.8479,24.8654,142400.0
2011-04-15 09:30:00,42.55,42.57,42.13,42.27,282700.0,24.8947,24.9064,24.6489,24.7308,282700.0
2011-04-15 09:40:00,42.3,42.33,41.95,42.02,76000.0,24.7484,24.7659,24.5436,24.5846,76000.0
2011-04-15 09:50:00,42.02,42.29,41.99,42.24,53100.0,24.5846,24.7425,24.567,24.7133,53100.0
2011-04-15 10:00:00,42.27,42.54,42.27,42.5,58700.0,24.7308,24.8888,24.7308,24.8654,58700.0
2011-04-15 10:10:00,42.51,42.6,42.36,42.38,48700.0,24.8713,24.9239,24.7835,24.7952,48700.0
2011-04-15 10:20:00,42.38,42.55,42.31,42.5,52500.0,24.7952,24.8947,24.7542,24.8654,52500.0
2011-04-15 10:30:00,42.5,42.71,42.44,42.51,69200.0,24.8654,24.9883,24.8303,24.8713,69200.0
2011-04-15 10:40:00,42.52,42.66,42.49,42.62,37200.0,24.8771,24.959,24.8596,24.9356,37200.0
2011-04-15 10:50:00,42.63,42.78,42.63,42.78,50900.0,24.9415,25.0292,24.9415,25.0292,50900.0
2011-04-15 11:00:00,42.77,42.81,42.7,42.73,40600.0,25.0234,25.0468,24.9824,25.0,40600.0
2011-04-15 11:10:00,42.75,42.77,42.7,42.72,30500.0,25.0117,25.0234,24.9824,24.9941,30500.0
2011-04-15 11:20:00,42.73,42.93,42.7,42.93,31100.0,25.0,25.117,24.9824,25.117,31100.0
2011-04-15 11:30:00,42.91,42.99,42.86,42.87,32300.0,25.1053,25.1521,25.076,25.0819,32300.0
2011-04-15 11:40:00,42.84,42.95,42.81,42.9,60300.0,25.0643,25.1287,25.0468,25.0994,60300.0
2011-04-15 11:50:00,42.9,42.99,42.9,42.93,40800.0,25.0994,25.1521,25.0994,25.117,40800.0
2011-04-15 12:00:00,42.93,42.96,42.88,42.89,28700.0,25.117,25.1345,25.0877,25.0936,28700.0
2011-04-15 12:10:00,42.91,42.98,42.86,42.87,32300.0,25.1053,25.1462,25.076,25.0819,32300.0
2011-04-15 12:20:00,42.85,42.85,42.73,42.75,36500.0,25.0702,25.0702,25.0,25.0117,36500.0
2011-04-15 12:30:00,42.76,42.88,42.75,42.86,36400.0,25.0175,25.0877,25.0117,25.076,36400.0
2011-04-15 12:40:00,42.86,42.94,42.82,42.91,22500.0,25.076,25.1228,25.0526,25.1053,22500.0
2011-04-15 12:50:00,42.91,42.97,42.82,42.87,50700.0,25.1053,25.1404,25.0526,25.0819,50700.0
2011-04-15 13:00:00,42.88,42.92,42.85,42.88,17700.0,25.0877,25.1111,25.0702,25.0877,17700.0
2011-04-15 13:10:00,42.87,42.87,42.83,42.85,14000.0,25.0819,25.0819,25.0585,25.0702,14000.0
2011-04-15 13:20:00,42.84,42.84,42.73,42.75,27400.0,25.0643,25.0643,25.0,25.0117,27400.0
2011-04-15 13:30:00,42.75,42.77,42.73,42.74,22300.0,25.0117,25.0234,25.0,25.0058,22300.0
2011-04-15 13:40:00,42.73,42.77,42.7,42.76,25400.0,25.0,25.0234,24.9824,25.0175,25400.0
2011-04-15 13:50:00,42.76,42.78,42.74,42.75,23000.0,25.0175,25.0292,25.0058,25.0117,23000.0
2011-04-15 14:00:00,42.76,42.78,42.75,42.77,18900.0,25.0175,25.0292,25.0117,25.0234,18900.0
2011-04-15 14:10:00,42.79,42.84,42.78,42.82,39500.0,25.0351,25.0643,25.0292,25.0526,39500.0
2011-04-15 14:20:00,42.83,42.86,42.81,42.81,13100.0,25.0585,25.076,25.0468,25.0468,13100.0
2011-04-15 14:30:00,42.81,42.85,42.8,42.81,27600.0,25.0468,25.0702,25.0409,25.0468,27600.0
2011-04-15 14:40:00,42.81,42.81,42.72,42.73,17700.0,25.0468,25.0468,24.9941,25.0,17700.0
2011-04-15 14:50:00,42.72,42.8,42.71,42.8,35700.0,24.9941,25.0409,24.9883,25.0409,35700.0
2011-04-15 15:00:00,42.8,42.8,42.75,42.77,26600.0,25.0409,25.0409,25.0117,25.0234,26600.0
2011-04-15 15:10:00,42.76,42.77,42.65,42.74,66900.0,25.0175,25.0234,24.9532,25.0058,66900.0
2011-04-15 15:20:00,42.73,42.74,42.67,42.74,79700.0,25.0,25.0058,24.9649,25.0058,79700.0
2011-04-15 15:30:00,42.74,42.8,42.7,42.76,53100.0,25.0058,25.0409,24.9824,25.0175,53100.0
2011-04-15 15:40:00,42.76,42.81,42.71,42.73,96600.0,25.0175,25.0468,24.9883,25.0,96600.0
2011-04-15 15:50:00,42.73,42.86,42.72,42.79,227300.0,25.0,25.076,24.9941,25.0351,227300.0
2011-04-18 09:30:00,42.11,42.41,41.81,42.08,295400.0,24.6372,24.8127,24.4617,24.6197,295400.0
2011-04-18 09:40:00,42.08,42.26,41.97,42.07,98200.0,24.6197,24.725,24.5553,24.6138,98200.0
2011-04-18 09:50:00,42.11,42.14,41.83,41.86,114100.0,24.6372,24.6548,24.4734,24.491,114100.0
2011-04-18 10:00:00,41.85,41.89,41.69,41.76,123000.0,24.4851,24.5085,24.3915,24.4325,123000.0
2011-04-18 10:10:00,41.74,41.86,41.7,41.8,111700.0,24.4208,24.491,24.3973,24.4559,111700.0
2011-04-18 10:20:00,41.79,41.93,41.7,41.74,70800.0,24.45,24.5319,24.3973,24.4208,70800.0
2011-04-18 10:30:00,41.76,41.78,41.62,41.62,60700.0,24.4325,24.4442,24.3505,24.3505,60700.0
2011-04-18 10:40:00,41.6,41.66,41.47,41.49,99000.0,24.3388,24.3739,24.2628,24.2745,99000.0
2011-04-18 10:50:00,41.47,41.53,41.38,41.42,83500.0,24.2628,24.2979,24.2101,24.2335,83500.0
2011-04-18 11:00:00,41.43,41.7,41.41,41.57,77200.0,24.2394,24.3973,24.2277,24.3213,77200.0
2011-04-18 11:10:00,41.58,41.71,41.57,41.67,73800.0,24.3271,24.4032,24.3213,24.3798,73800.0
2011-04-18 11:20:00,41.65,41.85,41.65,41.81,41400.0,24.3681,24.4851,24.3681,24.4617,41400.0
2011-04-18 11:30:00,41.84,41.89,41.76,41.84,43200.0,24.4793,24.5085,24.4325,24.4793,43200.0
2011-04-18 11:40:00,41.81,41.84,41.71,41.78,39500.0,24.4617,24.4793,24.4032,24.4442,39500.0
2011-04-18 11:50:00,41.79,41.82,41.73,41.76,38500.0,24.45,24.4676,24.4149,24.4325,38500.0
2011-04-18 12:00:00,41.76,41.77,41.61,41.77,43000.0,24.4325,24.4383,24.3447,24.4383,43000.0
2011-04-18 12:10:00,41.77,41.79,41.68,41.72,38200.0,24.4383,24.45,24.3856,24.4091,38200.0
2011-04-18 12:20:00,41.72,41.72,41.61,41.67,23500.0,24.4091,24.4091,24.3447,24.3798,23500.0
2011-04-18 12:30:00,41.67,41.68,41.63,41.64,19200.0,24.3798,24.3856,24.3564,24.3622,19200.0
2011-04-18 12:40:00,41.65,41.65,41.58,41.6,27900.0,24.3681,24.3681,24.3271,24.3388,27900.0
2011-04-18 12:50:00,41.59,41.62,41.57,41.6,19600.0,24.333,24.3505,24.3213,24.3388,19600.0
2011-04-18 13:00:00,41.6,41.62,41.57,41.61,18300.0,24.3388,24.3505,24.3213,24.3447,18300.0
2011-04-18 13:10:00,41.59,41.61,41.5,41.6,45600.0,24.333,24.3447,24.2803,24.3388,45600.0
2011-04-18 13:20:00,41.6,41.65,41.58,41.59,17200.0,24.3388,24.3681,24.3271,24.333,17200.0
2011-04-18 13:30:00,41.59,41.61,41.57,41.58,19200.0,24.333,24.3447,24.3213,24.3271,19200.0
2011-04-18 13:40:00,41.57,41.61,41.54,41.61,35100.0,24.3213,24.3447,24.3037,24.3447,35100.0
2011-04-18 13:50:00,41.61,41.72,41.59,41.7,139600.0,24.3447,24.4091,24.333,24.3973,139600.0
2011-04-18 14:00:00,41.69,41.69,41.64,41.66,63200.0,24.3915,24.3915,24.3622,24.3739,63200.0
2011-04-18 14:10:00,41.66,41.66,41.57,41.59,53400.0,24.3739,24.3739,24.3213,24.333,53400.0
2011-04-18 14:20:00,41.6,41.6,41.54,41.56,32400.0,24.3388,24.3388,24.3037,24.3154,32400.0
2011-04-18 14:30:00,41.56,41.6,41.54,41.6,34500.0,24.3154,24.3388,24.3037,24.3388,34500.0
2011-04-18 14:40:00,41.61,41.68,41.57,41.59,58900.0,24.3447,24.3856,24.3213,24.333,58900.0
2011-04-18 14:50:00,41.59,41.71,41.56,41.65,72600.0,24.333,24.4032,24.3154,24.3681,72600.0
2011-04-18 15:00:00,41.65,41.65,41.53,41.56,50200.0,24.3681,24.3681,24.2979,24.3154,50200.0
2011-04-18 15:10:00,41.57,41.67,41.54,41.65,52200.0,24.3213,24.3798,24.3037,24.3681,52200.0
2011-04-18 15:20:00,41.66,41.69,41.6,41.61,54000.0,24.3739,24.3915,24.3388,24.3447,54000.0
2011-04-18 15:30:00,41.62,41.7,41.56,41.6,64000.0,24.3505,24.3973,24.3154,24.3388,64000.0
2011-04-18 15:40:00,41.59,41.62,41.45,41.53,82700.0,24.333,24.3505,24.2511,24.2979,82700.0
2011-04-18 15:50:00,41.54,41.6,41.48,41.59,121500.0,24.3037,24.3388,24.2686,24.333,121500.0
2011-04-19 09:30:00,41.55,41.9,41.55,41.89,103200.0,24.3096,24.5144,24.3096,24.5085,103200.0
2011-04-19 09:40:00,41.9,42.1,41.87,41.96,97200.0,24.5144,24.6314,24.4968,24.5495,97200.0
2011-04-19 09:50:00,41.96,41.96,41.76,41.84,69200.0,24.5495,24.5495,24.4325,24.4793,69200.0
2011-04-19 10:00:00,41.9,41.96,41.79,41.92,44300.0,24.5144,24.5495,24.45,24.5261,44300.0
2011-04-19 10:10:00,41.94,42.06,41.9,41.93,70800.0,24.5378,24.608,24.5144,24.5319,70800.0
2011-04-19 10:20:00,41.92,41.96,41.83,41.86,28200.0,24.5261,24.5495,24.4734,24.491,28200.0
2011-04-19 10:30:00,41.86,41.86,41.72,41.81,49300.0,24.491,24.491,24.4091,24.4617,49300.0
2011-04-19 10:40:00,41.8,41.9,41.78,41.88,44200.0,24.4559,24.5144,24.4442,24.5027,44200.0
2011-04-19 10:50:00,41.88,41.89,41.76,41.76,105100.0,24.5027,24.5085,24.4325,24.4325,105100.0
2011-04-19 11:00:00,41.78,41.79,41.66,41.71,33400.0,24.4442,24.45,24.3739,24.4032,33400.0
2011-04-19 11:10:00,41.73,41.74,41.55,41.61,49900.0,24.4149,24.4208,24.3096,24.3447,49900.0
2011-04-19 11:20:00,41.61,41.62,41.54,41.56,35400.0,24.3447,24.3505,24.3037,24.3154,35400.0
2011-04-19 11:30:00,41.57,41.57,41.46,41.54,58200.0,24.3213,24.3213,24.2569,24.3037,58200.0
2011-04-19 11:40:00,41.54,41.62,41.54,41.56,17700.0,24.3037,24.3505,24.3037,24.3154,17700.0
2011-04-19 11:50:00,41.54,41.68,41.54,41.59,27000.0,24.3037,24.3856,24.3037,24.333,27000.0
2011-04-19 12:00:00,41.59,41.63,41.51,41.53,22100.0,24.333,24.3564,24.2862,24.2979,22100.0
2011-04-19 12:10:00,41.54,41.61,41.5,41.58,14800.0,24.3037,24.3447,24.2803,24.3271,14800.0
2011-04-19 12:20:00,41.58,41.58,41.52,41.57,16800.0,24.3271,24.3271,24.292,24.3213,16800.0
2011-04-19 12:30:00,41.56,41.68,41.52,41.64,34400.0,24.3154,24.3856,24.292,24.3622,34400.0
2011-04-19 12:40:00,41.65,41.65,41.51,41.52,26700.0,24.3681,24.3681,24.2862,24.292,26700.0
2011-04-19 12:50:00,41.53,41.6,41.52,41.54,33100.0,24.2979,24.3388,24.292,24.3037,33100.0
2011-04-19 13:00:00,41.55,41.64,41.53,41.61,26900.0,24.3096,24.3622,24.2979,24.3447,26900.0
2011-04-19 13:10:00,41.61,41.72,41.59,41.69,72100.0,24.3447,24.4091,24.333,24.3915,72100.0
2011-04-19 13:20:00,41.7,41.74,41.66,41.69,30200.0,24.3973,24.4208,24.3739,24.3915,30200.0
2011-04-19 13:30:00,41.69,41.74,41.65,41.73,43500.0,24.3915,24.4208,24.3681,24.4149,43500.0
2011-04-19 13:40:00,41.75,41.82,41.69,41.73,38900.0,24.4266,24.4676,24.3915,24.4149,38900.0
2011-04-19 13:50:00,41.74,41.75,41.67,41.67,19700.0,24.4208,24.4266,24.3798,24.3798,19700.0
2011-04-19 14:00:00,41.66,41.68,41.59,41.65,20700.0,24.3739,24.3856,24.333,24.3681,20700.0
2011-04-19 14:10:00,41.66,41.72,41.64,41.71,18800.0,24.3739,24.4091,24.3622,24.4032,18800.0
2011-04-19 14:20:00,41.69,41.7,41.63,41.65,19800.0,24.3915,24.3973,24.3564,24.3681,19800.0
2011-04-19 14:30:00,41.64,41.71,41.61,41.65,42700.0,24.3622,24.4032,24.3447,24.3681,42700.0
2011-04-19 14:40:00,41.65,41.77,41.64,41.68,38400.0,24.3681,24.4383,24.3622,24.3856,38400.0
2011-04-19 14:50:00,41.69,41.71,41.63,41.64,26500.0,24.3915,24.4032,24.3564,24.3622,26500.0
2011-04-19 15:00:00,41.65,41.72,41.62,41.67,40700.0,24.3681,24.4091,24.3505,24.3798,40700.0
2011-04-19 15:10:00,41.69,41.7,41.65,41.66,38600.0,24.3915,24.3973,24.3681,24.3739,38600.0
2011-04-19 15:20:00,41.67,41.7,41.65,41.65,36300.0,24.3798,24.3973,24.3681,24.3681,36300.0
2011-04-19 15:30:00,41.65,41.76,41.64,41.75,62300.0,24.3681,24.4325,24.3622,24.4266,62300.0
2011-04-19 15:40:00,41.76,41.79,41.73,41.73,97600.0,24.4325,24.45,24.4149,24.4149,97600.0
2011-04-19 15:50:00,41.74,41.79,41.7,41.79,167300.0,24.4208,24.45,24.3973,24.45,167300.0
2011-04-20 09:30:00,44.04,44.53,43.97,44.37,281700.0,25.7664,26.0531,25.7255,25.9595,281700.0
2011-04-20 09:40:00,44.39,44.41,43.98,44.08,259500.0,25.9712,25.9829,25.7313,25.7898,259500.0
2011-04-20 09:50:00,44.09,44.13,43.81,43.94,154200.0,25.7957,25.8191,25.6318,25.7079,154200.0
2011-04-20 10:00:00,43.93,44.22,43.89,44.16,114800.0,25.7021,25.8717,25.6786,25.8366,114800.0
2011-04-20 10:10:00,44.17,44.46,44.16,44.43,100400.0,25.8425,26.0121,25.8366,25.9946,100400.0
2011-04-20 10:20:00,44.44,44.46,44.34,44.4,76100.0,26.0004,26.0121,25.9419,25.977,76100.0
2011-04-20 10:30:00,44.41,44.44,44.24,44.34,62300.0,25.9829,26.0004,25.8834,25.9419,62300.0
2011-04-20 10:40:00,44.35,44.42,44.3,44.37,39700.0,25.9478,25.9887,25.9185,25.9595,39700.0
2011-04-20 10:50:00,44.36,44.36,44.2,44.22,51300.0,25.9536,25.9536,25.86,25.8717,51300.0
2011-04-20 11:00:00,44.23,44.32,44.21,44.26,65800.0,25.8776,25.9302,25.8659,25.8951,65800.0
2011-04-20 11:10:00,44.25,44.29,44.13,44.16,49100.0,25.8893,25.9127,25.8191,25.8366,49100.0
2011-04-20 11:20:00,44.17,44.19,44.08,44.12,41000.0,25.8425,25.8542,25.7898,25.8132,41000.0
2011-04-20 11:30:00,44.12,44.18,44.08,44.11,26000.0,25.8132,25.8483,25.7898,25.8074,26000.0
2011-04-20 11:40:00,44.11,44.14,44.06,44.13,25500.0,25.8074,25.8249,25.7781,25.8191,25500.0
2011-04-20 11:50:00,44.14,44.35,44.14,44.3,49400.0,25.8249,25.9478,25.8249,25.9185,49400.0
2011-04-20 12:00:00,44.28,44.29,44.22,44.26,24400.0,25.9068,25.9127,25.8717,25.8951,24400.0
2011-04-20 12:10:00,44.25,44.29,44.22,44.25,12500.0,25.8893,25.9127,25.8717,25.8893,12500.0
2011-04-20 12:20:00,44.24,44.28,44.21,44.27,29700.0,25.8834,25.9068,25.8659,25.901,29700.0
2011-04-20 12:30:00,44.25,44.29,44.17,44.18,40500.0,25.8893,25.9127,25.8425,25.8483,40500.0
2011-04-20 12:40:00,44.18,44.19,44.13,44.15,49700.0,25.8483,25.8542,25.8191,25.8308,49700.0
2011-04-20 12:50:00,44.15,44.19,44.12,44.13,27800.0,25.8308,25.8542,25.8132,25.8191,27800.0
2011-04-20 13:00:00,44.12,44.2,44.12,44.14,36700.0,25.8132,25.86,25.8132,25.8249,36700.0
2011-04-20 13:10:00,44.15,44.16,44.06,44.12,84500.0,25.8308,25.8366,25.7781,25.8132,84500.0
2011-04-20 13:20:00,44.11,44.21,44.09,44.16,35300.0,25.8074,25.8659,25.7957,25.8366,35300.0
2011-04-20 13:30:00,44.16,44.18,44.08,44.11,35300.0,25.8366,25.8483,25.7898,25.8074,35300.0
2011-04-20 13:40:00,44.11,44.15,44.09,44.1,29700.0,25.8074,25.8308,25.7957,25.8015,29700.0
2011-04-20 13:50:00,44.11,44.23,44.09,44.21,41700.0,25.8074,25.8776,25.7957,25.8659,41700.0
2011-04-20 14:00:00,44.21,44.22,44.14,44.15,36200.0,25.8659,25.8717,25.8249,25.8308,36200.0
2011-04-20 14:10:00,44.15,44.28,44.14,44.28,32100.0,25.8308,25.9068,25.8249,25.9068,32100.0
2011-04-20 14:20:00,44.28,44.32,44.2,44.25,50600.0,25.9068,25.9302,25.86,25.8893,50600.0
2011-04-20 14:30:00,44.26,44.3,44.19,44.2,57400.0,25.8951,25.9185,25.8542,25.86,57400.0
2011-04-20 14:40:00,44.22,44.35,44.22,44.33,55500.0,25.8717,25.9478,25.8717,25.9361,55500.0
2011-04-20 14:50:00,44.33,44.41,44.31,44.36,47200.0,25.9361,25.9829,25.9244,25.9536,47200.0
2011-04-20 15:00:00,44.36,44.4,44.31,44.36,56600.0,25.9536,25.977,25.9244,25.9536,56600.0
2011-04-20 15:10:00,44.36,44.48,44.33,44.47,113400.0,25.9536,26.0238,25.9361,26.018,113400.0
2011-04-20 15:20:00,44.46,44.63,44.43,44.6,116400.0,26.0121,26.1116,25.9946,26.094,116400.0
2011-04-20 15:30:00,44.61,44.64,44.48,44.54,145900.0,26.0999,26.1174,26.0238,26.0589,145900.0
2011-04-20 15:40:00,44.55,44.68,44.53,44.57,123200.0,26.0648,26.1409,26.0531,26.0765,123200.0
2011-04-20 15:50:00,44.56,44.66,44.56,44.66,334700.0,26.0706,26.1292,26.0706,26.1292,334700.0
2011-04-21 09:30:00,44.21,44.34,43.39,43.53,235000.0,25.8659,25.9419,25.3861,25.468,235000.0
2011-04-21 09:40:00,43.52,43.56,42.92,42.94,202800.0,25.4622,25.4856,25.1111,25.1228,202800.0
2011-04-21 09:50:00,42.95,43.18,42.76,42.87,216900.0,25.1287,25.2632,25.0175,25.0819,216900.0
2011-04-21 10:00:00,42.87,43.1,42.64,43.05,143900.0,25.0819,25.2164,24.9473,25.1872,143900.0
2011-04-21 10:10:00,43.05,43.12,42.92,43.11,79900.0,25.1872,25.2281,25.1111,25.2223,79900.0
2011-04-21 10:20:00,43.12,43.4,43.12,43.19,188200.0,25.2281,25.392,25.2281,25.2691,188200.0
2011-04-21 10:30:00,43.17,43.24,43.06,43.11,78000.0,25.2574,25.2984,25.193,25.2223,78000.0
2011-04-21 10:40:00,43.11,43.17,43.01,43.04,92800.0,25.2223,25.2574,25.1638,25.1813,92800.0
2011-04-21 10:50:00,43.04,43.11,42.97,43.03,79800.0,25.1813,25.2223,25.1404,25.1755,79800.0
2011-04-21 11:00:00,43.04,43.09,42.9,42.91,99300.0,25.1813,25.2106,25.0994,25.1053,99300.0
2011-04-21 11:10:00,42.93,42.94,42.8,42.87,75600.0,25.117,25.1228,25.0409,25.0819,75600.0
2011-04-21 11:20:00,42.87,43.09,42.85,43.09,59600.0,25.0819,25.2106,25.0702,25.2106,59600.0
2011-04-21 11:30:00,43.09,43.15,42.99,43.15,73500.0,25.2106,25.2457,25.1521,25.2457,73500.0
2011-04-21 11:40:00,43.13,43.31,43.09,43.3,54300.0,25.234,25.3393,25.2106,25.3335,54300.0
2011-04-21 11:50:00,43.31,43.36,43.18,43.25,54000.0,25.3393,25.3686,25.2632,25.3042,54000.0
2011-04-21 12:00:00,43.25,43.26,43.21,43.26,29600.0,25.3042,25.3101,25.2808,25.3101,29600.0
2011-04-21 12:10:00,43.28,43.34,43.22,43.32,43500.0,25.3218,25.3569,25.2867,25.3452,43500.0
2011-04-21 12:20:00,43.32,43.37,43.21,43.22,28900.0,25.3452,25.3744,25.2808,25.2867,28900.0
2011-04-21 12:30:00,43.21,43.21,43.14,43.14,26200.0,25.2808,25.2808,25.2398,25.2398,26200.0
2011-04-21 12:40:00,43.14,43.27,43.12,43.24,40300.0,25.2398,25.3159,25.2281,25.2984,40300.0
2011-04-21 12:50:00,43.25,43.26,43.16,43.18,24800.0,25.3042,25.3101,25.2515,25.2632,24800.0
2011-04-21 13:00:00,43.17,43.18,43.05,43.08,48700.0,25.2574,25.2632,25.1872,25.2047,48700.0
2011-04-21 13:10:00,43.08,43.09,42.99,43.03,48300.0,25.2047,25.2106,25.1521,25.1755,48300.0
2011-04-21 13:20:00,43.03,43.03,43.0,43.02,33100.0,25.1755,25.1755,25.1579,25.1696,33100.0
2011-04-21 13:30:00,43.02,43.03,42.84,42.84,40000.0,25.1696,25.1755,25.0643,25.0643,40000.0
2011-04-21 13:40:00,42.85,42.97,42.83,42.94,50000.0,25.0702,25.1404,25.0585,25.1228,50000.0
2011-04-21 13:50:00,42.93,42.94,42.89,42.91,27500.0,25.117,25.1228,25.0936,25.1053,27500.0
2011-04-21 14:00:00,42.91,42.91,42.76,42.8,82600.0,25.1053,25.1053,25.0175,25.0409,82600.0
2011-04-21 14:10:00,42.8,42.85,42.75,42.82,83000.0,25.0409,25.0702,25.0117,25.0526,83000.0
2011-04-21 14:20:00,42.82,42.92,42.82,42.88,116700.0,25.0526,25.1111,25.0526,25.0877,116700.0
2011-04-21 14:30:00,42.88,42.9,42.8,42.81,45400.0,25.0877,25.0994,25.0409,25.0468,45400.0
2011-04-21 14:40:00,42.81,42.81,42.7,42.72,59100.0,25.0468,25.0468,24.9824,24.9941,59100.0
2011-04-21 14:50:00,42.72,42.75,42.64,42.66,100300.0,24.9941,25.0117,24.9473,24.959,100300.0
2011-04-21 15:00:00,42.67,42.74,42.64,42.64,107600.0,24.9649,25.0058,24.9473,24.9473,107600.0
2011-04-21 15:10:00,42.65,42.68,42.52,42.54,150700.0,24.9532,24.9707,24.8771,24.8888,150700.0
2011-04-21 15:20:00,42.55,42.55,42.44,42.44,131100.0,24.8947,24.8947,24.8303,24.8303,131100.0
2011-04-21 15:30:00,42.45,42.63,42.43,42.59,152500.0,24.8362,24.9415,24.8244,24.9181,152500.0
2011-04-21 15:40:00,42.59,42.67,42.57,42.6,157000.0,24.9181,24.9649,24.9064,24.9239,157000.0
2011-04-21 15:50:00,42.6,42.64,42.57,42.6,204000.0,24.9239,24.9473,24.9064,24.9239,204000.0
2011-04-25 09:30:00,42.52,42.81,42.27,42.81,78000.0,24.8771,25.0468,24.7308,25.0468,78000.0
2011-04-25 09:40:00,42.79,42.93,42.66,42.92,114100.0,25.0351,25.117,24.959,25.1111,114100.0
2011-04-25 09:50:00,42.9,43.0,42.82,42.9,74700.0,25.0994,25.1579,25.0526,25.0994,74700.0
2011-04-25 10:00:00,42.9,43.0,42.87,42.94,46600.0,25.0994,25.1579,25.0819,25.1228,46600.0
2011-04-25 10:10:00,42.94,43.03,42.77,42.94,71400.0,25.1228,25.1755,25.0234,25.1228,71400.0
2011-04-25 10:20:00,42.94,42.96,42.81,42.88,47000.0,25.1228,25.1345,25.0468,25.0877,47000.0
2011-04-25 10:30:00,42.9,42.93,42.86,42.9,48500.0,25.0994,25.117,25.076,25.0994,48500.0
2011-04-25 10:40:00,42.9,42.96,42.84,42.9,44200.0,25.0994,25.1345,25.0643,25.0994,44200.0
2011-04-25 10:50:00,42.88,42.89,42.54,42.59,71700.0,25.0877,25.0936,24.8888,24.9181,71700.0
2011-04-25 11:00:00,42.59,42.71,42.49,42.67,59600.0,24.9181,24.9883,24.8596,24.9649,59600.0
2011-04-25 11:10:00,42.67,42.77,42.62,42.77,31000.0,24.9649,25.0234,24.9356,25.0234,31000.0
2011-04-25 11:20:00,42.78,42.86,42.75,42.84,29200.0,25.0292,25.076,25.0117,25.0643,29200.0
2011-04-25 11:30:00,42.83,42.86,42.79,42.84,26500.0,25.0585,25.076,25.0351,25.0643,26500.0
2011-04-25 11:40:00,42.85,42.86,42.78,42.79,37200.0,25.0702,25.076,25.0292,25.0351,37200.0
2011-04-25 11:50:00,42.79,42.82,42.74,42.77,45900.0,25.0351,25.0526,25.0058,25.0234,45900.0
2011-04-25 12:00:00,42.77,42.87,42.76,42.85,28200.0,25.0234,25.0819,25.0175,25.0702,28200.0
2011-04-25 12:10:00,42.85,42.87,42.74,42.77,19400.0,25.0702,25.0819,25.0058,25.0234,19400.0
2011-04-25 12:20:00,42.77,42.77,42.72,42.75,17200.0,25.0234,25.0234,24.9941,25.0117,17200.0
2011-04-25 12:30:00,42.74,42.77,42.73,42.75,10300.0,25.0058,25.0234,25.0,25.0117,10300.0
2011-04-25 12:40:00,42.74,42.75,42.68,42.7,32300.0,25.0058,25.0117,24.9707,24.9824,32300.0
2011-04-25 12:50:00,42.7,42.74,42.67,42.73,52300.0,24.9824,25.0058,24.9649,25.0,52300.0
2011-04-25 13:00:00,42.72,42.72,42.66,42.67,24500.0,24.9941,24.9941,24.959,24.9649,24500.0
2011-04-25 13:10:00,42.67,42.69,42.58,42.63,27200.0,24.9649,24.9766,24.9122,24.9415,27200.0
2011-04-25 13:20:00,42.63,42.64,42.6,42.62,37700.0,24.9415,24.9473,24.9239,24.9356,37700.0
2011-04-25 13:30:00,42.63,42.68,42.63,42.67,25500.0,24.9415,24.9707,24.9415,24.9649,25500.0
2011-04-25 13:40:00,42.66,42.67,42.61,42.63,43800.0,24.959,24.9649,24.9298,24.9415,43800.0
2011-04-25 13:50:00,42.63,42.63,42.57,42.6,22100.0,24.9415,24.9415,24.9064,24.9239,22100.0
2011-04-25 14:00:00,42.6,42.67,42.58,42.66,37200.0,24.9239,24.9649,24.9122,24.959,37200.0
2011-04-25 14:10:00,42.66,42.66,42.59,42.59,67200.0,24.959,24.959,24.9181,24.9181,67200.0
2011-04-25 14:20:00,42.6,42.63,42.58,42.63,47700.0,24.9239,24.9415,24.9122,24.9415,47700.0
2011-04-25 14:30:00,42.63,42.64,42.57,42.6,97700.0,24.9415,24.9473,24.9064,24.9239,97700.0
2011-04-25 14:40:00,42.6,42.62,42.59,42.6,25400.0,24.9239,24.9356,24.9181,24.9239,25400.0
2011-04-25 14:50:00,42.61,42.63,42.57,42.62,27400.0,24.9298,24.9415,24.9064,24.9356,27400.0
2011-04-25 15:00:00,42.62,42.66,42.62,42.65,42400.0,24.9356,24.959,24.9356,24.9532,42400.0
2011-04-25 15:10:00,42.66,42.66,42.59,42.63,40000.0,24.959,24.959,24.9181,24.9415,40000.0
2011-04-25 15:20:00,42.63,42.64,42.61,42.64,18000.0,24.9415,24.9473,24.9298,24.9473,18000.0
2011-04-25 15:30:00,42.63,42.7,42.63,42.67,42600.0,24.9415,24.9824,24.9415,24.9649,42600.0
2011-04-25 15:40:00,42.68,42.7,42.67,42.68,52100.0,24.9707,24.9824,24.9649,24.9707,52100.0
2011-04-25 15:50:00,42.68,42.69,42.62,42.67,88400.0,24.9707,24.9766,24.9356,24.9649,88400.0
2011-04-26 09:30:00,42.59,43.1,42.57,43.05,142900.0,24.9181,25.2164,24.9064,25.1872,142900.0
2011-04-26 09:40:00,43.08,43.28,42.9,43.17,101900.0,25.2047,25.3218,25.0994,25.2574,101900.0
2011-04-26 09:50:00,43.21,43.25,43.06,43.13,51400.0,25.2808,25.3042,25.193,25.234,51400.0
2011-04-26 10:00:00,43.12,43.13,42.91,42.97,61600.0,25.2281,25.234,25.1053,25.1404,61600.0
2011-04-26 10:10:00,42.97,43.18,42.95,43.04,49000.0,25.1404,25.2632,25.1287,25.1813,49000.0
2011-04-26 10:20:00,43.04,43.2,43.04,43.16,38700.0,25.1813,25.275,25.1813,25.2515,38700.0
2011-04-26 10:30:00,43.15,43.28,43.09,43.28,59400.0,25.2457,25.3218,25.2106,25.3218,59400.0
2011-04-26 10:40:00,43.28,43.59,43.25,43.56,109900.0,25.3218,25.5031,25.3042,25.4856,109900.0
2011-04-26 10:50:00,43.56,43.71,43.53,43.64,73200.0,25.4856,25.5733,25.468,25.5324,73200.0
2011-04-26 11:00:00,43.63,43.83,43.63,43.76,69200.0,25.5265,25.6435,25.5265,25.6026,69200.0
2011-04-26 11:10:00,43.76,43.79,43.61,43.61,33400.0,25.6026,25.6201,25.5148,25.5148,33400.0
2011-04-26 11:20:00,43.62,43.8,43.59,43.77,30200.0,25.5207,25.626,25.5031,25.6084,30200.0
2011-04-26 11:30:00,43.77,43.85,43.65,43.67,33700.0,25.6084,25.6552,25.5382,25.5499,33700.0
2011-04-26 11:40:00,43.68,43.75,43.66,43.75,19000.0,25.5558,25.5967,25.5441,25.5967,19000.0
2011-04-26 11:50:00,43.75,43.77,43.69,43.77,18500.0,25.5967,25.6084,25.5616,25.6084,18500.0
2011-04-26 12:00:00,43.77,43.91,43.76,43.83,40600.0,25.6084,25.6903,25.6026,25.6435,40600.0
2011-04-26 12:10:00,43.83,43.85,43.71,43.79,17800.0,25.6435,25.6552,25.5733,25.6201,17800.0
2011-04-26 12:20:00,43.79,43.87,43.76,43.84,42800.0,25.6201,25.6669,25.6026,25.6494,42800.0
2011-04-26 12:30:00,43.84,43.95,43.83,43.91,39600.0,25.6494,25.7138,25.6435,25.6903,39600.0
2011-04-26 12:40:00,43.9,43.98,43.85,43.86,28800.0,25.6845,25.7313,25.6552,25.6611,28800.0
2011-04-26 12:50:00,43.86,43.91,43.79,43.83,34300.0,25.6611,25.6903,25.6201,25.6435,34300.0
2011-04-26 13:00:00,43.82,43.9,43.81,43.84,58100.0,25.6377,25.6845,25.6318,25.6494,58100.0
2011-04-26 13:10:00,43.84,43.88,43.81,43.81,21100.0,25.6494,25.6728,25.6318,25.6318,21100.0
2011-04-26 13:20:00,43.82,43.93,43.82,43.89,22000.0,25.6377,25.7021,25.6377,25.6786,22000.0
2011-04-26 13:30:00,43.89,43.9,43.79,43.87,40000.0,25.6786,25.6845,25.6201,25.6669,40000.0
2011-04-26 13:40:00,43.87,43.92,43.87,43.89,26800.0,25.6669,25.6962,25.6669,25.6786,26800.0
2011-04-26 13:50:00,43.9,43.96,43.87,43.92,17000.0,25.6845,25.7196,25.6669,25.6962,17000.0
2011-04-26 14:00:00,43.93,43.95,43.82,43.83,52500.0,25.7021,25.7138,25.6377,25.6435,52500.0
2011-04-26 14:10:00,43.83,43.95,43.81,43.92,60000.0,25.6435,25.7138,25.6318,25.6962,60000.0
2011-04-26 14:20:00,43.94,43.94,43.84,43.88,11700.0,25.7079,25.7079,25.6494,25.6728,11700.0
2011-04-26 14:30:00,43.89,43.9,43.75,43.75,64700.0,25.6786,25.6845,25.5967,25.5967,64700.0
2011-04-26 14:40:00,43.76,43.81,43.74,43.78,26300.0,25.6026,25.6318,25.5909,25.6143,26300.0
2011-04-26 14:50:00,43.78,43.81,43.76,43.8,21100.0,25.6143,25.6318,25.6026,25.626,21100.0
2011-04-26 15:00:00,43.8,43.81,43.74,43.81,28300.0,25.626,25.6318,25.5909,25.6318,28300.0
2011-04-26 15:10:00,43.81,43.82,43.73,43.74,36300.0,25.6318,25.6377,25.585,25.5909,36300.0
2011-04-26 15:20:00,43.73,43.75,43.69,43.74,38300.0,25.585,25.5967,25.5616,25.5909,38300.0
2011-04-26 15:30:00,43.74,43.87,43.73,43.87,98800.0,25.5909,25.6669,25.585,25.6669,98800.0
2011-04-26 15:40:00,43.86,43.97,43.86,43.94,144000.0,25.6611,25.7255,25.6611,25.7079,144000.0
2011-04-26 15:50:00,43.94,43.96,43.86,43.96,258800.0,25.7079,25.7196,25.6611,25.7196,258800.0
2011-04-27 09:30:00,44.11,44.11,43.86,44.01,42900.0,25.8074,25.8074,25.6611,25.7489,42900.0
2011-04-27 09:40:00,44.01,44.31,43.92,44.3,55400.0,25.7489,25.9244,25.6962,25.9185,55400.0
2011-04-27 09:50:00,44.29,44.46,44.16,44.16,53900.0,25.9127,26.0121,25.8366,25.8366,53900.0
2011-04-27 10:00:00,44.16,44.17,43.79,43.99,127800.0,25.8366,25.8425,25.6201,25.7372,127800.0
2011-04-27 10:10:00,43.98,44.01,43.71,43.78,62600.0,25.7313,25.7489,25.5733,25.6143,62600.0
2011-04-27 10:20:00,43.79,43.97,43.75,43.87,29900.0,25.6201,25.7255,25.5967,25.6669,29900.0
2011-04-27 10:30:00,43.87,43.89,43.79,43.83,30200.0,25.6669,25.6786,25.6201,25.6435,30200.0
2011-04-27 10:40:00,43.82,43.82,43.75,43.79,28900.0,25.6377,25.6377,25.5967,25.6201,28900.0
2011-04-27 10:50:00,43.79,43.87,43.77,43.84,28700.0,25.6201,25.6669,25.6084,25.6494,28700.0
2011-04-27 11:00:00,43.88,44.06,43.85,44.04,36000.0,25.6728,25.7781,25.6552,25.7664,36000.0
2011-04-27 11:10:00,44.03,44.1,43.97,44.05,36800.0,25.7606,25.8015,25.7255,25.7723,36800.0
2011-04-27 11:20:00,44.05,44.06,43.84,43.98,35300.0,25.7723,25.7781,25.6494,25.7313,35300.0
2011-04-27 11:30:00,43.97,44.1,43.96,44.08,40600.0,25.7255,25.8015,25.7196,25.7898,40600.0
2011-04-27 11:40:00,44.07,44.09,43.98,44.08,28200.0,25.784,25.7957,25.7313,25.7898,28200.0
2011-04-27 11:50:00,44.08,44.14,44.03,44.08,22300.0,25.7898,25.8249,25.7606,25.7898,22300.0
2011-04-27 12:00:00,44.07,44.12,44.01,44.08,35900.0,25.784,25.8132,25.7489,25.7898,35900.0
2011-04-27 12:10:00,44.07,44.09,43.98,44.02,15300.0,25.784,25.7957,25.7313,25.7547,15300.0
2011-04-27 12:20:00,44.0,44.02,43.86,43.89,14000.0,25.743,25.7547,25.6611,25.6786,14000.0
2011-04-27 12:30:00,43.91,44.08,43.85,44.05,27800.0,25.6903,25.7898,25.6552,25.7723,27800.0
2011-04-27 12:40:00,44.03,44.07,43.95,44.01,27700.0,25.7606,25.784,25.7138,25.7489,27700.0
2011-04-27 12:50:00,44.03,44.18,44.03,44.12,32100.0,25.7606,25.8483,25.7606,25.8132,32100.0
2011-04-27 13:00:00,44.11,44.19,44.08,44.13,17000.0,25.8074,25.8542,25.7898,25.8191,17000.0
2011-04-27 13:10:00,44.13,44.22,44.1,44.21,18100.0,25.8191,25.8717,25.8015,25.8659,18100.0
2011-04-27 13:20:00,44.21,44.23,44.17,44.23,16700.0,25.8659,25.8776,25.8425,25.8776,16700.0
2011-04-27 13:30:00,44.2,44.21,44.06,44.1,54600.0,25.86,25.8659,25.7781,25.8015,54600.0
2011-04-27 13:40:00,44.11,44.28,44.09,44.24,14700.0,25.8074,25.9068,25.7957,25.8834,14700.0
2011-04-27 13:50:00,44.24,44.28,44.12,44.14,25900.0,25.8834,25.9068,25.8132,25.8249,25900.0
2011-04-27 14:00:00,44.14,44.21,44.13,44.14,19600.0,25.8249,25.8659,25.8191,25.8249,19600.0
2011-04-27 14:10:00,44.15,44.16,43.96,44.0,41600.0,25.8308,25.8366,25.7196,25.743,41600.0
2011-04-27 14:20:00,44.0,44.06,43.82,43.84,52000.0,25.743,25.7781,25.6377,25.6494,52000.0
2011-04-27 14:30:00,43.84,43.99,43.81,43.97,49500.0,25.6494,25.7372,25.6318,25.7255,49500.0
2011-04-27 14:40:00,43.98,43.99,43.92,43.95,20700.0,25.7313,25.7372,25.6962,25.7138,20700.0
2011-04-27 14:50:00,43.95,44.08,43.93,44.07,17500.0,25.7138,25.7898,25.7021,25.784,17500.0
2011-04-27 15:00:00,44.08,44.1,44.01,44.02,42800.0,25.7898,25.8015,25.7489,25.7547,42800.0
2011-04-27 15:10:00,44.01,44.07,43.99,44.06,26700.0,25.7489,25.784,25.7372,25.7781,26700.0
2011-04-27 15:20:00,44.05,44.09,44.02,44.08,29900.0,25.7723,25.7957,25.7547,25.7898,29900.0
2011-04-27 15:30:00,44.07,44.25,44.06,44.24,43800.0,25.784,25.8893,25.7781,25.8834,43800.0
2011-04-27 15:40:00,44.25,44.25,44.06,44.06,86200.0,25.8893,25.8893,25.7781,25.7781,86200.0
2011-04-27 15:50:00,44.07,44.14,44.01,44.08,96100.0,25.784,25.8249,25.7489,25.7898,96100.0
2011-04-28 09:30:00,43.69,43.73,43.18,43.26,149200.0,25.5616,25.585,25.2632,25.3101,149200.0
2011-04-28 09:40:00,43.37,43.53,43.27,43.49,91000.0,25.3744,25.468,25.3159,25.4446,91000.0
2011-04-28 09:50:00,43.5,43.77,43.49,43.7,113600.0,25.4505,25.6084,25.4446,25.5675,113600.0
2011-04-28 10:00:00,43.7,43.75,43.47,43.5,103900.0,25.5675,25.5967,25.4329,25.4505,103900.0
2011-04-28 10:10:00,43.51,43.61,43.41,43.58,82000.0,25.4563,25.5148,25.3978,25.4973,82000.0
2011-04-28 10:20:00,43.58,43.6,43.36,43.4,40200.0,25.4973,25.509,25.3686,25.392,40200.0
2011-04-28 10:30:00,43.37,43.4,43.2,43.22,43700.0,25.3744,25.392,25.275,25.2867,43700.0
2011-04-28 10:40:00,43.23,43.25,43.15,43.17,38300.0,25.2925,25.3042,25.2457,25.2574,38300.0
2011-04-28 10:50:00,43.18,43.3,43.17,43.23,91500.0,25.2632,25.3335,25.2574,25.2925,91500.0
2011-04-28 11:00:00,43.22,43.34,43.16,43.31,23300.0,25.2867,25.3569,25.2515,25.3393,23300.0
2011-04-28 11:10:00,43.31,43.31,43.08,43.09,53400.0,25.3393,25.3393,25.2047,25.2106,53400.0
2011-04-28 11:20:00,43.11,43.25,43.11,43.15,38600.0,25.2223,25.3042,25.2223,25.2457,38600.0
2011-04-28 11:30:00,43.11,43.13,42.77,42.8,59900.0,25.2223,25.234,25.0234,25.0409,59900.0
2011-04-28 11:40:00,42.83,42.86,42.71,42.76,57900.0,25.0585,25.076,24.9883,25.0175,57900.0
2011-04-28 11:50:00,42.76,42.79,42.65,42.65,43700.0,25.0175,25.0351,24.9532,24.9532,43700.0
2011-04-28 12:00:00,42.64,42.66,42.46,42.54,82500.0,24.9473,24.959,24.842,24.8888,82500.0
2011-04-28 12:10:00,42.56,42.74,42.55,42.74,55000.0,24.9005,25.0058,24.8947,25.0058,55000.0
2011-04-28 12:20:00,42.74,42.83,42.7,42.75,43500.0,25.0058,25.0585,24.9824,25.0117,43500.0
2011-04-28 12:30:00,42.75,42.79,42.71,42.78,31100.0,25.0117,25.0351,24.9883,25.0292,31100.0
2011-04-28 12:40:00,42.76,42.8,42.59,42.66,64300.0,25.0175,25.0409,24.9181,24.959,64300.0
2011-04-28 12:50:00,42.66,42.74,42.56,42.67,58200.0,24.959,25.0058,24.9005,24.9649,58200.0
2011-04-28 13:00:00,42.68,42.7,42.48,42.48,42700.0,24.9707,24.9824,24.8537,24.8537,42700.0
2011-04-28 13:10:00,42.48,42.51,42.42,42.43,67300.0,24.8537,24.8713,24.8186,24.8244,67300.0
2011-04-28 13:20:00,42.42,42.49,42.34,42.46,55700.0,24.8186,24.8596,24.7718,24.842,55700.0
2011-04-28 13:30:00,42.47,42.57,42.42,42.52,37100.0,24.8479,24.9064,24.8186,24.8771,37100.0
2011-04-28 13:40:00,42.5,42.59,42.5,42.55,35600.0,24.8654,24.9181,24.8654,24.8947,35600.0
2011-04-28 13:50:00,42.55,42.7,42.52,42.52,48200.0,24.8947,24.9824,24.8771,24.8771,48200.0
2011-04-28 14:00:00,42.52,42.55,42.45,42.53,43900.0,24.8771,24.8947,24.8362,24.883,43900.0
2011-04-28 14:10:00,42.52,42.54,42.41,42.53,51000.0,24.8771,24.8888,24.8127,24.883,51000.0
2011-04-28 14:20:00,42.54,42.62,42.42,42.44,51300.0,24.8888,24.9356,24.8186,24.8303,51300.0
2011-04-28 14:30:00,42.47,42.73,42.47,42.71,67800.0,24.8479,25.0,24.8479,24.9883,67800.0
2011-04-28 14:40:00,42.71,42.78,42.64,42.66,54500.0,24.9883,25.0292,24.9473,24.959,54500.0
2011-04-28 14:50:00,42.65,42.79,42.65,42.79,34500.0,24.9532,25.0351,24.9532,25.0351,34500.0
2011-04-28 15:00:00,42.79,42.92,42.76,42.88,94500.0,25.0351,25.1111,25.0175,25.0877,94500.0
2011-04-28 15:10:00,42.86,43.01,42.85,42.86,106600.0,25.076,25.1638,25.0702,25.076,106600.0
2011-04-28 15:20:00,42.87,42.98,42.85,42.97,64300.0,25.0819,25.1462,25.0702,25.1404,64300.0
2011-04-28 15:30:00,42.98,43.14,42.95,43.14,171600.0,25.1462,25.2398,25.1287,25.2398,171600.0
2011-04-28 15:40:00,43.13,43.16,43.08,43.11,153500.0,25.234,25.2515,25.2047,25.2223,153500.0
2011-04-28 15:50:00,43.11,43.38,43.09,43.36,473700.0,25.2223,25.3803,25.2106,25.3686,473700.0
2011-04-29 09:30:00,43.5,44.8,43.5,44.61,385600.0,25.4505,26.2111,25.4505,26.0999,385600.0
2011-04-29 09:40:00,44.62,44.94,44.28,44.82,193900.0,26.1057,26.293,25.9068,26.2228,193900.0
2011-04-29 09:50:00,44.81,44.9,44.13,44.17,199700.0,26.2169,26.2696,25.8191,25.8425,199700.0
2011-04-29 10:00:00,44.16,44.53,43.72,43.76,179600.0,25.8366,26.0531,25.5792,25.6026,179600.0
2011-04-29 10:10:00,43.73,44.26,43.55,44.18,158600.0,25.585,25.8951,25.4797,25.8483,158600.0
2011-04-29 10:20:00,44.18,44.34,44.06,44.18,122200.0,25.8483,25.9419,25.7781,25.8483,122200.0
2011-04-29 10:30:00,44.18,44.22,43.3,43.46,173500.0,25.8483,25.8717,25.3335,25.4271,173500.0
2011-04-29 10:40:00,43.47,43.92,43.39,43.83,125200.0,25.4329,25.6962,25.3861,25.6435,125200.0
2011-04-29 10:50:00,43.86,44.15,43.85,44.02,141900.0,25.6611,25.8308,25.6552,25.7547,141900.0
2011-04-29 11:00:00,44.01,44.45,44.01,44.41,106600.0,25.7489,26.0063,25.7489,25.9829,106600.0
2011-04-29 11:10:00,44.42,44.42,44.03,44.06,61600.0,25.9887,25.9887,25.7606,25.7781,61600.0
2011-04-29 11:20:00,44.05,44.25,44.03,44.16,54700.0,25.7723,25.8893,25.7606,25.8366,54700.0
2011-04-29 11:30:00,44.15,44.2,43.96,44.15,54000.0,25.8308,25.86,25.7196,25.8308,54000.0
2011-04-29 11:40:00,44.16,44.22,43.98,44.17,61300.0,25.8366,25.8717,25.7313,25.8425,61300.0
2011-04-29 11:50:00,44.17,44.3,44.1,44.21,61500.0,25.8425,25.9185,25.8015,25.8659,61500.0
2011-04-29 12:00:00,44.2,44.21,44.0,44.0,49600.0,25.86,25.8659,25.743,25.743,49600.0
2011-04-29 12:10:00,44.0,44.21,44.0,44.15,34500.0,25.743,25.8659,25.743,25.8308,34500.0
2011-04-29 12:20:00,44.16,44.18,43.96,43.96,49500.0,25.8366,25.8483,25.7196,25.7196,49500.0
2011-04-29 12:30:00,43.97,44.01,43.95,43.98,27100.0,25.7255,25.7489,25.7138,25.7313,27100.0
2011-04-29 12:40:00,43.98,44.01,43.85,43.87,53400.0,25.7313,25.7489,25.6552,25.6669,53400.0
2011-04-29 12:50:00,43.87,44.0,43.87,44.0,35500.0,25.6669,25.743,25.6669,25.743,35500.0
2011-04-29 13:00:00,44.02,44.3,44.02,44.2,74900.0,25.7547,25.9185,25.7547,25.86,74900.0
2011-04-29 13:10:00,44.21,44.26,44.14,44.14,28700.0,25.8659,25.8951,25.8249,25.8249,28700.0
2011-04-29 13:20:00,44.13,44.18,44.08,44.15,32400.0,25.8191,25.8483,25.7898,25.8308,32400.0
2011-04-29 13:30:00,44.14,44.2,44.06,44.19,26100.0,25.8249,25.86,25.7781,25.8542,26100.0
2011-04-29 13:40:00,44.21,44.29,44.17,44.29,33400.0,25.8659,25.9127,25.8425,25.9127,33400.0
2011-04-29 13:50:00,44.29,44.3,44.22,44.25,36300.0,25.9127,25.9185,25.8717,25.8893,36300.0
2011-04-29 14:00:00,44.26,44.27,44.17,44.19,34900.0,25.8951,25.901,25.8425,25.8542,34900.0
2011-04-29 14:10:00,44.2,44.24,44.12,44.12,42400.0,25.86,25.8834,25.8132,25.8132,42400.0
2011-04-29 14:20:00,44.12,44.13,43.97,43.98,45200.0,25.8132,25.8191,25.7255,25.7313,45200.0
2011-04-29 14:30:00,43.98,44.25,43.98,44.23,71000.0,25.7313,25.8893,25.7313,25.8776,71000.0
2011-04-29 14:40:00,44.24,44.24,44.1,44.12,51800.0,25.8834,25.8834,25.8015,25.8132,51800.0
2011-04-29 14:50:00,44.13,44.13,43.99,43.99,31000.0,25.8191,25.8191,25.7372,25.7372,31000.0
2011-04-29 15:00:00,43.99,44.0,43.86,43.87,83500.0,25.7372,25.743,25.6611,25.6669,83500.0
2011-04-29 15:10:00,43.88,43.88,43.72,43.74,68400.0,25.6728,25.6728,25.5792,25.5909,68400.0
2011-04-29 15:20:00,43.75,43.92,43.73,43.91,131000.0,25.5967,25.6962,25.585,25.6903,131000.0
2011-04-29 15:30:00,43.91,44.02,43.89,43.94,92700.0,25.6903,25.7547,25.6786,25.7079,92700.0
2011-04-29 15:40:00,43.95,44.06,43.91,44.04,137800.0,25.7138,25.7781,25.6903,25.7664,137800.0
2011-04-29 15:50:00,44.03,44.04,43.85,43.88,419200.0,25.7606,25.7664,25.6552,25.6728,419200.0
2011-05-02 09:30:00,44.13,44.31,43.85,44.03,92800.0,25.8191,25.9244,25.6552,25.7606,92800.0
2011-05-02 09:40:00,44.01,44.19,43.82,43.85,193100.0,25.7489,25.8542,25.6377,25.6552,193100.0
2011-05-02 09:50:00,43.85,43.86,43.63,43.73,122600.0,25.6552,25.6611,25.5265,25.585,122600.0
2011-05-02 10:00:00,43.72,43.87,43.41,43.44,87600.0,25.5792,25.6669,25.3978,25.4154,87600.0
2011-05-02 10:10:00,43.44,43.59,43.42,43.55,66000.0,25.4154,25.5031,25.4037,25.4797,66000.0
2011-05-02 10:20:00,43.56,43.57,43.45,43.46,101200.0,25.4856,25.4914,25.4212,25.4271,101200.0
2011-05-02 10:30:00,43.48,43.59,43.48,43.5,39900.0,25.4388,25.5031,25.4388,25.4505,39900.0
2011-05-02 10:40:00,43.5,43.58,43.45,43.57,52600.0,25.4505,25.4973,25.4212,25.4914,52600.0
2011-05-02 10:50:00,43.58,43.58,43.43,43.45,44600.0,25.4973,25.4973,25.4095,25.4212,44600.0
2011-05-02 11:00:00,43.44,43.52,43.32,43.45,61200.0,25.4154,25.4622,25.3452,25.4212,61200.0
2011-05-02 11:10:00,43.45,43.51,43.32,43.5,126100.0,25.4212,25.4563,25.3452,25.4505,126100.0
2011-05-02 11:20:00,43.5,43.53,43.39,43.44,62600.0,25.4505,25.468,25.3861,25.4154,62600.0
2011-05-02 11:30:00,43.43,43.47,43.3,43.32,55800.0,25.4095,25.4329,25.3335,25.3452,55800.0
2011-05-02 11:40:00,43.31,43.45,43.3,43.33,51500.0,25.3393,25.4212,25.3335,25.351,51500.0
2011-05-02 11:50:00,43.33,43.43,43.25,43.41,53100.0,25.351,25.4095,25.3042,25.3978,53100.0
2011-05-02 12:00:00,43.41,43.47,43.28,43.47,46400.0,25.3978,25.4329,25.3218,25.4329,46400.0
2011-05-02 12:10:00,43.47,43.51,43.37,43.38,46500.0,25.4329,25.4563,25.3744,25.3803,46500.0
2011-05-02 12:20:00,43.4,43.41,43.31,43.36,130200.0,25.392,25.3978,25.3393,25.3686,130200.0
2011-05-02 12:30:00,43.37,43.43,43.27,43.4,116200.0,25.3744,25.4095,25.3159,25.392,116200.0
2011-05-02 12:40:00,43.4,43.49,43.25,43.4,95700.0,25.392,25.4446,25.3042,25.392,95700.0
2011-05-02 12:50:00,43.39,43.48,43.37,43.4,33500.0,25.3861,25.4388,25.3744,25.392,33500.0
2011-05-02 13:00:00,43.41,43.45,43.35,43.38,28900.0,25.3978,25.4212,25.3627,25.3803,28900.0
2011-05-02 13:10:00,43.39,43.45,43.38,43.42,22400.0,25.3861,25.4212,25.3803,25.4037,22400.0
2011-05-02 13:20:00,43.41,43.49,43.36,43.48,29300.0,25.3978,25.4446,25.3686,25.4388,29300.0
2011-05-02 13:30:00,43.49,43.54,43.46,43.5,50400.0,25.4446,25.4739,25.4271,25.4505,50400.0
2011-05-02 13:40:00,43.5,43.51,43.45,43.49,20600.0,25.4505,25.4563,25.4212,25.4446,20600.0
2011-05-02 13:50:00,43.49,43.51,43.45,43.48,43500.0,25.4446,25.4563,25.4212,25.4388,43500.0
2011-05-02 14:00:00,43.48,43.62,43.48,43.57,52100.0,25.4388,25.5207,25.4388,25.4914,52100.0
2011-05-02 14:10:00,43.56,43.65,43.55,43.64,36100.0,25.4856,25.5382,25.4797,25.5324,36100.0
2011-05-02 14:20:00,43.63,43.63,43.48,43.55,54100.0,25.5265,25.5265,25.4388,25.4797,54100.0
2011-05-02 14:30:00,43.55,43.63,43.53,43.61,53900.0,25.4797,25.5265,25.468,25.5148,53900.0
2011-05-02 14:40:00,43.61,43.65,43.54,43.57,67200.0,25.5148,25.5382,25.4739,25.4914,67200.0
2011-05-02 14:50:00,43.56,43.56,43.38,43.44,49400.0,25.4856,25.4856,25.3803,25.4154,49400.0
2011-05-02 15:00:00,43.45,43.54,43.42,43.5,43000.0,25.4212,25.4739,25.4037,25.4505,43000.0
2011-05-02 15:10:00,43.5,43.53,43.46,43.47,40400.0,25.4505,25.468,25.4271,25.4329,40400.0
2011-05-02 15:20:00,43.46,43.53,43.46,43.5,72100.0,25.4271,25.468,25.4271,25.4505,72100.0
2011-05-02 15:30:00,43.49,43.54,43.48,43.53,109900.0,25.4446,25.4739,25.4388,25.468,109900.0
2011-05-02 15:40:00,43.53,43.63,43.51,43.63,169000.0,25.468,25.5265,25.4563,25.5265,169000.0
2011-05-02 15:50:00,43.63,43.7,43.59,43.68,312600.0,25.5265,25.5675,25.5031,25.5558,312600.0
2011-05-03 09:30:00,43.73,44.06,43.65,43.96,99100.0,25.585,25.7781,25.5382,25.7196,99100.0
2011-05-03 09:40:00,43.96,44.06,43.63,43.8,75200.0,25.7196,25.7781,25.5265,25.626,75200.0
2011-05-03 09:50:00,43.81,43.91,43.73,43.77,45400.0,25.6318,25.6903,25.585,25.6084,45400.0
2011-05-03 10:00:00,43.78,43.87,43.66,43.69,71200.0,25.6143,25.6669,25.5441,25.5616,71200.0
2011-05-03 10:10:00,43.69,43.75,43.49,43.49,43300.0,25.5616,25.5967,25.4446,25.4446,43300.0
2011-05-03 10:20:00,43.48,43.64,43.39,43.58,45100.0,25.4388,25.5324,25.3861,25.4973,45100.0
2011-05-03 10:30:00,43.6,43.65,43.47,43.5,81200.0,25.509,25.5382,25.4329,25.4505,81200.0
2011-05-03 10:40:00,43.51,43.52,43.29,43.49,86600.0,25.4563,25.4622,25.3276,25.4446,86600.0
2011-05-03 10:50:00,43.48,43.5,43.4,43.5,64000.0,25.4388,25.4505,25.392,25.4505,64000.0
2011-05-03 11:00:00,43.5,43.59,43.45,43.5,52800.0,25.4505,25.5031,25.4212,25.4505,52800.0
2011-05-03 11:10:00,43.5,43.54,43.4,43.42,44300.0,25.4505,25.4739,25.392,25.4037,44300.0
2011-05-03 11:20:00,43.42,43.55,43.42,43.48,70600.0,25.4037,25.4797,25.4037,25.4388,70600.0
2011-05-03 11:30:00,43.48,43.5,43.38,43.43,34000.0,25.4388,25.4505,25.3803,25.4095,34000.0
2011-05-03 11:40:00,43.42,43.46,43.4,43.42,25600.0,25.4037,25.4271,25.392,25.4037,25600.0
2011-05-03 11:50:00,43.4,43.43,43.35,43.37,13200.0,25.392,25.4095,25.3627,25.3744,13200.0
2011-05-03 12:00:00,43.37,43.39,43.2,43.25,26600.0,25.3744,25.3861,25.275,25.3042,26600.0
2011-05-03 12:10:00,43.28,43.29,43.22,43.22,12400.0,25.3218,25.3276,25.2867,25.2867,12400.0
2011-05-03 12:20:00,43.22,43.22,43.11,43.11,14100.0,25.2867,25.2867,25.2223,25.2223,14100.0
2011-05-03 12:30:00,43.11,43.13,43.02,43.04,15500.0,25.2223,25.234,25.1696,25.1813,15500.0
2011-05-03 12:40:00,43.03,43.17,43.0,43.12,19600.0,25.1755,25.2574,25.1579,25.2281,19600.0
2011-05-03 12:50:00,43.13,43.13,43.03,43.08,27800.0,25.234,25.234,25.1755,25.2047,27800.0
2011-05-03 13:00:00,43.1,43.12,42.91,43.03,107700.0,25.2164,25.2281,25.1053,25.1755,107700.0
2011-05-03 13:10:00,43.03,43.1,43.01,43.05,38900.0,25.1755,25.2164,25.1638,25.1872,38900.0
2011-05-03 13:20:00,43.04,43.04,42.79,42.8,58300.0,25.1813,25.1813,25.0351,25.0409,58300.0
2011-05-03 13:30:00,42.78,42.92,42.76,42.88,41300.0,25.0292,25.1111,25.0175,25.0877,41300.0
2011-05-03 13:40:00,42.88,42.9,42.66,42.81,60100.0,25.0877,25.0994,24.959,25.0468,60100.0
2011-05-03 13:50:00,42.83,42.87,42.79,42.84,32600.0,25.0585,25.0819,25.0351,25.0643,32600.0
2011-05-03 14:00:00,42.83,42.9,42.76,42.83,59000.0,25.0585,25.0994,25.0175,25.0585,59000.0
2011-05-03 14:10:00,42.84,42.89,42.71,42.81,48500.0,25.0643,25.0936,24.9883,25.0468,48500.0
2011-05-03 14:20:00,42.81,42.95,42.77,42.93,33500.0,25.0468,25.1287,25.0234,25.117,33500.0
2011-05-03 14:30:00,42.92,42.98,42.87,42.87,32800.0,25.1111,25.1462,25.0819,25.0819,32800.0
2011-05-03 14:40:00,42.86,42.96,42.81,42.83,30800.0,25.076,25.1345,25.0468,25.0585,30800.0
2011-05-03 14:50:00,42.82,42.85,42.71,42.75,46300.0,25.0526,25.0702,24.9883,25.0117,46300.0
2011-05-03 15:00:00,42.77,42.85,42.76,42.83,91000.0,25.0234,25.0702,25.0175,25.0585,91000.0
2011-05-03 15:10:00,42.82,42.87,42.79,42.81,53900.0,25.0526,25.0819,25.0351,25.0468,53900.0
2011-05-03 15:20:00,42.8,42.9,42.78,42.86,58300.0,25.0409,25.0994,25.0292,25.076,58300.0
2011-05-03 15:30:00,42.86,42.88,42.76,42.86,64300.0,25.076,25.0877,25.0175,25.076,64300.0
2011-05-03 15:40:00,42.85,42.94,42.81,42.91,88900.0,25.0702,25.1228,25.0468,25.1053,88900.0
2011-05-03 15:50:00,42.91,43.12,42.91,43.06,237300.0,25.1053,25.2281,25.1053,25.193,237300.0
2011-05-04 09:30:00,44.23,44.79,44.01,44.11,220300.0,25.8776,26.2052,25.7489,25.8074,220300.0
2011-05-04 09:40:00,44.11,44.25,43.91,44.14,115800.0,25.8074,25.8893,25.6903,25.8249,115800.0
2011-05-04 09:50:00,44.15,44.17,43.54,43.65,131300.0,25.8308,25.8425,25.4739,25.5382,131300.0
2011-05-04 10:00:00,43.63,43.71,43.3,43.3,94300.0,25.5265,25.5733,25.3335,25.3335,94300.0
2011-05-04 10:10:00,43.3,43.6,43.24,43.6,88700.0,25.3335,25.509,25.2984,25.509,88700.0
2011-05-04 10:20:00,43.58,43.62,43.44,43.58,88200.0,25.4973,25.5207,25.4154,25.4973,88200.0
2011-05-04 10:30:00,43.57,43.58,43.18,43.32,114700.0,25.4914,25.4973,25.2632,25.3452,114700.0
2011-05-04 10:40:00,43.34,43.34,42.96,43.01,63600.0,25.3569,25.3569,25.1345,25.1638,63600.0
2011-05-04 10:50:00,43.02,43.18,42.95,43.0,56000.0,25.1696,25.2632,25.1287,25.1579,56000.0
2011-05-04 11:00:00,43.01,43.05,42.81,42.93,86500.0,25.1638,25.1872,25.0468,25.117,86500.0
2011-05-04 11:10:00,42.94,43.02,42.73,42.83,81400.0,25.1228,25.1696,25.0,25.0585,81400.0
2011-05-04 11:20:00,42.82,42.82,42.59,42.75,37800.0,25.0526,25.0526,24.9181,25.0117,37800.0
2011-05-04 11:30:00,42.73,42.79,42.63,42.66,39400.0,25.0,25.0351,24.9415,24.959,39400.0
2011-05-04 11:40:00,42.66,42.75,42.54,42.7,52200.0,24.959,25.0117,24.8888,24.9824,52200.0
2011-05-04 11:50:00,42.69,42.86,42.64,42.84,29000.0,24.9766,25.076,24.9473,25.0643,29000.0
2011-05-04 12:00:00,42.85,42.93,42.77,42.83,27600.0,25.0702,25.117,25.0234,25.0585,27600.0
2011-05-04 12:10:00,42.83,42.84,42.7,42.76,19400.0,25.0585,25.0643,24.9824,25.0175,19400.0
2011-05-04 12:20:00,42.75,42.79,42.63,42.72,23000.0,25.0117,25.0351,24.9415,24.9941,23000.0
2011-05-04 12:30:00,42.74,42.8,42.67,42.77,55300.0,25.0058,25.0409,24.9649,25.0234,55300.0
2011-05-04 12:40:00,42.77,42.81,42.67,42.73,62300.0,25.0234,25.0468,24.9649,25.0,62300.0
2011-05-04 12:50:00,42.74,42.89,42.64,42.86,44400.0,25.0058,25.0936,24.9473,25.076,44400.0
2011-05-04 13:00:00,42.84,43.05,42.84,43.01,55600.0,25.0643,25.1872,25.0643,25.1638,55600.0
2011-05-04 13:10:00,42.99,43.15,42.96,43.14,49900.0,25.1521,25.2457,25.1345,25.2398,49900.0
2011-05-04 13:20:00,43.12,43.26,43.1,43.21,118600.0,25.2281,25.3101,25.2164,25.2808,118600.0
2011-05-04 13:30:00,43.22,43.43,43.21,43.37,62900.0,25.2867,25.4095,25.2808,25.3744,62900.0
2011-05-04 13:40:00,43.36,43.42,43.32,43.34,47400.0,25.3686,25.4037,25.3452,25.3569,47400.0
2011-05-04 13:50:00,43.34,43.51,43.34,43.5,73000.0,25.3569,25.4563,25.3569,25.4505,73000.0
2011-05-04 14:00:00,43.48,43.59,43.48,43.57,83700.0,25.4388,25.5031,25.4388,25.4914,83700.0
2011-05-04 14:10:00,43.57,43.77,43.56,43.77,74000.0,25.4914,25.6084,25.4856,25.6084,74000.0
2011-05-04 14:20:00,43.77,43.9,43.75,43.87,79000.0,25.6084,25.6845,25.5967,25.6669,79000.0
2011-05-04 14:30:00,43.86,43.89,43.68,43.77,60400.0,25.6611,25.6786,25.5558,25.6084,60400.0
2011-05-04 14:40:00,43.77,43.87,43.73,43.78,55700.0,25.6084,25.6669,25.585,25.6143,55700.0
2011-05-04 14:50:00,43.78,43.86,43.73,43.79,42000.0,25.6143,25.6611,25.585,25.6201,42000.0
2011-05-04 15:00:00,43.79,43.85,43.69,43.73,92500.0,25.6201,25.6552,25.5616,25.585,92500.0
2011-05-04 15:10:00,43.73,43.8,43.68,43.77,57300.0,25.585,25.626,25.5558,25.6084,57300.0
2011-05-04 15:20:00,43.75,43.89,43.75,43.87,46600.0,25.5967,25.6786,25.5967,25.6669,46600.0
2011-05-04 15:30:00,43.86,43.95,43.82,43.89,135200.0,25.6611,25.7138,25.6377,25.6786,135200.0
2011-05-04 15:40:00,43.9,43.96,43.84,43.88,136600.0,25.6845,25.7196,25.6494,25.6728,136600.0
2011-05-04 15:50:00,43.88,43.91,43.81,43.86,249200.0,25.6728,25.6903,25.6318,25.6611,249200.0
2011-05-05 09:30:00,43.47,43.6,43.06,43.5,175500.0,25.4329,25.509,25.193,25.4505,175500.0
2011-05-05 09:40:00,43.51,44.0,43.49,43.98,139700.0,25.4563,25.743,25.4446,25.7313,139700.0
2011-05-05 09:50:00,43.97,44.48,43.94,44.47,173900.0,25.7255,26.0238,25.7079,26.018,173900.0
2011-05-05 10:00:00,44.47,44.58,44.31,44.47,158400.0,26.018,26.0823,25.9244,26.018,158400.0
2011-05-05 10:10:00,44.49,44.78,44.45,44.7,164800.0,26.0297,26.1994,26.0063,26.1526,164800.0
2011-05-05 10:20:00,44.71,44.8,44.64,44.77,123200.0,26.1584,26.2111,26.1174,26.1935,123200.0
2011-05-05 10:30:00,44.77,44.85,44.68,44.84,47700.0,26.1935,26.2403,26.1409,26.2345,47700.0
2011-05-05 10:40:00,44.85,45.12,44.82,45.06,167900.0,26.2403,26.3983,26.2228,26.3632,167900.0
2011-05-05 10:50:00,45.05,45.22,44.83,45.12,128800.0,26.3573,26.4568,26.2286,26.3983,128800.0
2011-05-05 11:00:00,45.11,45.2,44.99,45.03,142200.0,26.3924,26.4451,26.3222,26.3456,142200.0
2011-05-05 11:10:00,45.02,45.13,44.83,45.1,121600.0,26.3398,26.4041,26.2286,26.3866,121600.0
2011-05-05 11:20:00,45.11,45.25,45.01,45.24,101400.0,26.3924,26.4743,26.3339,26.4685,101400.0
2011-05-05 11:30:00,45.24,45.45,45.15,45.42,67100.0,26.4685,26.5914,26.4158,26.5738,67100.0
2011-05-05 11:40:00,45.43,45.51,45.39,45.49,90300.0,26.5797,26.6265,26.5563,26.6148,90300.0
2011-05-05 11:50:00,45.48,45.5,45.29,45.32,60400.0,26.6089,26.6206,26.4977,26.5153,60400.0
2011-05-05 12:00:00,45.31,45.47,45.31,45.33,42500.0,26.5094,26.6031,26.5094,26.5211,42500.0
2011-05-05 12:10:00,45.32,45.4,45.27,45.29,42300.0,26.5153,26.5621,26.486,26.4977,42300.0
2011-05-05 12:20:00,45.3,45.42,45.24,45.4,55000.0,26.5036,26.5738,26.4685,26.5621,55000.0
2011-05-05 12:30:00,45.37,45.37,45.02,45.02,60400.0,26.5445,26.5445,26.3398,26.3398,60400.0
2011-05-05 12:40:00,45.03,45.04,44.88,44.9,87500.0,26.3456,26.3515,26.2579,26.2696,87500.0
2011-05-05 12:50:00,44.89,44.9,44.76,44.9,46800.0,26.2637,26.2696,26.1877,26.2696,46800.0
2011-05-05 13:00:00,44.9,44.97,44.82,44.95,41700.0,26.2696,26.3105,26.2228,26.2988,41700.0
2011-05-05 13:10:00,44.94,45.09,44.94,44.99,43000.0,26.293,26.3807,26.293,26.3222,43000.0
2011-05-05 13:20:00,44.99,45.1,44.99,45.05,26600.0,26.3222,26.3866,26.3222,26.3573,26600.0
2011-05-05 13:30:00,45.05,45.1,44.96,45.04,57500.0,26.3573,26.3866,26.3047,26.3515,57500.0
2011-05-05 13:40:00,45.03,45.09,44.98,45.07,45600.0,26.3456,26.3807,26.3164,26.369,45600.0
2011-05-05 13:50:00,45.07,45.23,45.06,45.2,37600.0,26.369,26.4626,26.3632,26.4451,37600.0
2011-05-05 14:00:00,45.21,45.22,45.04,45.05,30500.0,26.4509,26.4568,26.3515,26.3573,30500.0
2011-05-05 14:10:00,45.05,45.16,44.99,45.0,69000.0,26.3573,26.4217,26.3222,26.3281,69000.0
2011-05-05 14:20:00,45.0,45.22,44.99,45.21,40600.0,26.3281,26.4568,26.3222,26.4509,40600.0
2011-05-05 14:30:00,45.2,45.33,45.19,45.27,52000.0,26.4451,26.5211,26.4392,26.486,52000.0
2011-05-05 14:40:00,45.26,45.26,45.01,45.11,41800.0,26.4802,26.4802,26.3339,26.3924,41800.0
2011-05-05 14:50:00,45.1,45.13,44.94,44.94,50600.0,26.3866,26.4041,26.293,26.293,50600.0
2011-05-05 15:00:00,44.95,45.03,44.82,44.84,81300.0,26.2988,26.3456,26.2228,26.2345,81300.0
2011-05-05 15:10:00,44.83,44.83,44.55,44.63,113800.0,26.2286,26.2286,26.0648,26.1116,113800.0
2011-05-05 15:20:00,44.64,44.66,44.3,44.3,109700.0,26.1174,26.1292,25.9185,25.9185,109700.0
2011-05-05 15:30:00,44.3,44.5,44.27,44.48,110300.0,25.9185,26.0355,25.901,26.0238,110300.0
2011-05-05 15:40:00,44.48,44.62,44.35,44.52,118100.0,26.0238,26.1057,25.9478,26.0472,118100.0
2011-05-05 15:50:00,44.51,44.62,44.47,44.55,176300.0,26.0414,26.1057,26.018,26.0648,176300.0
2011-05-06 09:30:00,45.18,46.18,45.07,45.91,280900.0,26.4334,27.0185,26.369,26.8605,280900.0
2011-05-06 09:40:00,45.9,45.95,45.54,45.61,174400.0,26.8546,26.8839,26.644,26.685,174400.0
2011-05-06 09:50:00,45.58,45.71,45.42,45.59,120500.0,26.6674,26.7435,26.5738,26.6733,120500.0
2011-05-06 10:00:00,45.59,45.7,45.38,45.51,125300.0,26.6733,26.7376,26.5504,26.6265,125300.0
2011-05-06 10:10:00,45.51,45.63,45.45,45.49,103500.0,26.6265,26.6967,26.5914,26.6148,103500.0
2011-05-06 10:20:00,45.49,45.74,45.44,45.61,107800.0,26.6148,26.761,26.5855,26.685,107800.0
2011-05-06 10:30:00,45.59,45.68,45.52,45.58,49000.0,26.6733,26.7259,26.6323,26.6674,49000.0
2011-05-06 10:40:00,45.62,45.7,45.55,45.66,35000.0,26.6908,26.7376,26.6499,26.7142,35000.0
2011-05-06 10:50:00,45.65,45.77,45.6,45.72,34100.0,26.7084,26.7786,26.6791,26.7493,34100.0
2011-05-06 11:00:00,45.69,45.81,45.69,45.7,50100.0,26.7318,26.802,26.7318,26.7376,50100.0
2011-05-06 11:10:00,45.69,45.92,45.68,45.89,40400.0,26.7318,26.8663,26.7259,26.8488,40400.0
2011-05-06 11:20:00,45.89,45.93,45.79,45.89,74900.0,26.8488,26.8722,26.7903,26.8488,74900.0
2011-05-06 11:30:00,45.87,45.97,45.8,45.92,117700.0,26.8371,26.8956,26.7961,26.8663,117700.0
2011-05-06 11:40:00,45.95,45.99,45.91,45.98,43000.0,26.8839,26.9073,26.8605,26.9014,43000.0
2011-05-06 11:50:00,45.97,45.98,45.68,45.74,43100.0,26.8956,26.9014,26.7259,26.761,43100.0
2011-05-06 12:00:00,45.75,45.78,45.54,45.62,62400.0,26.7669,26.7844,26.644,26.6908,62400.0
2011-05-06 12:10:00,45.62,45.78,45.56,45.74,61100.0,26.6908,26.7844,26.6557,26.761,61100.0
2011-05-06 12:20:00,45.72,45.94,45.65,45.65,62300.0,26.7493,26.878,26.7084,26.7084,62300.0
2011-05-06 12:30:00,45.64,45.8,45.61,45.72,40400.0,26.7025,26.7961,26.685,26.7493,40400.0
2011-05-06 12:40:00,45.72,45.77,45.52,45.58,55200.0,26.7493,26.7786,26.6323,26.6674,55200.0
2011-05-06 12:50:00,45.58,45.65,45.49,45.61,27100.0,26.6674,26.7084,26.6148,26.685,27100.0
2011-05-06 13:00:00,45.62,45.62,45.47,45.62,32300.0,26.6908,26.6908,26.6031,26.6908,32300.0
2011-05-06 13:10:00,45.61,45.62,45.23,45.24,55200.0,26.685,26.6908,26.4626,26.4685,55200.0
2011-05-06 13:20:00,45.23,45.31,45.18,45.26,57900.0,26.4626,26.5094,26.4334,26.4802,57900.0
2011-05-06 13:30:00,45.25,45.34,45.21,45.29,36200.0,26.4743,26.527,26.4509,26.4977,36200.0
2011-05-06 13:40:00,45.3,45.39,45.16,45.21,35800.0,26.5036,26.5563,26.4217,26.4509,35800.0
2011-05-06 13:50:00,45.21,45.26,45.09,45.15,45700.0,26.4509,26.4802,26.3807,26.4158,45700.0
2011-05-06 14:00:00,45.15,45.25,45.09,45.25,52000.0,26.4158,26.4743,26.3807,26.4743,52000.0
2011-05-06 14:10:00,45.25,45.28,45.11,45.21,38300.0,26.4743,26.4919,26.3924,26.4509,38300.0
2011-05-06 14:20:00,45.21,45.21,44.97,45.03,34500.0,26.4509,26.4509,26.3105,26.3456,34500.0
2011-05-06 14:30:00,45.02,45.04,44.72,44.82,54300.0,26.3398,26.3515,26.1643,26.2228,54300.0
2011-05-06 14:40:00,44.84,44.9,44.77,44.86,57000.0,26.2345,26.2696,26.1935,26.2462,57000.0
2011-05-06 14:50:00,44.86,44.95,44.8,44.88,44900.0,26.2462,26.2988,26.2111,26.2579,44900.0
2011-05-06 15:00:00,44.87,45.03,44.81,44.91,52600.0,26.252,26.3456,26.2169,26.2754,52600.0
2011-05-06 15:10:00,44.91,44.95,44.84,44.94,26500.0,26.2754,26.2988,26.2345,26.293,26500.0
2011-05-06 15:20:00,44.94,44.94,44.73,44.77,40600.0,26.293,26.293,26.1701,26.1935,40600.0
2011-05-06 15:30:00,44.78,45.0,44.77,44.95,93800.0,26.1994,26.3281,26.1935,26.2988,93800.0
2011-05-06 15:40:00,44.94,45.1,44.94,45.04,93100.0,26.293,26.3866,26.293,26.3515,93100.0
2011-05-06 15:50:00,45.05,45.06,44.94,44.95,113600.0,26.3573,26.3632,26.293,26.2988,113600.0
2011-05-09 09:30:00,45.0,45.08,44.78,44.86,75600.0,26.3281,26.3749,26.1994,26.2462,75600.0
2011-05-09 09:40:00,44.86,44.95,44.77,44.88,55100.0,26.2462,26.2988,26.1935,26.2579,55100.0
2011-05-09 09:50:00,44.88,45.06,44.85,44.87,61200.0,26.2579,26.3632,26.2403,26.252,61200.0
2011-05-09 10:00:00,44.87,45.0,44.77,45.0,40200.0,26.252,26.3281,26.1935,26.3281,40200.0
2011-05-09 10:10:00,45.01,45.1,44.9,44.92,68400.0,26.3339,26.3866,26.2696,26.2813,68400.0
2011-05-09 10:20:00,44.91,44.94,44.67,44.7,72500.0,26.2754,26.293,26.135,26.1526,72500.0
2011-05-09 10:30:00,44.7,44.71,44.56,44.63,54000.0,26.1526,26.1584,26.0706,26.1116,54000.0
2011-05-09 10:40:00,44.63,44.67,44.51,44.56,32600.0,26.1116,26.135,26.0414,26.0706,32600.0
2011-05-09 10:50:00,44.57,44.81,44.53,44.71,29000.0,26.0765,26.2169,26.0531,26.1584,29000.0
2011-05-09 11:00:00,44.71,44.75,44.58,44.66,34200.0,26.1584,26.1818,26.0823,26.1292,34200.0
2011-05-09 11:10:00,44.66,44.82,44.63,44.77,33400.0,26.1292,26.2228,26.1116,26.1935,33400.0
2011-05-09 11:20:00,44.78,44.85,44.69,44.82,26100.0,26.1994,26.2403,26.1467,26.2228,26100.0
2011-05-09 11:30:00,44.83,44.83,44.75,44.8,32500.0,26.2286,26.2286,26.1818,26.2111,32500.0
2011-05-09 11:40:00,44.81,44.88,44.65,44.87,25500.0,26.2169,26.2579,26.1233,26.252,25500.0
2011-05-09 11:50:00,44.88,45.11,44.85,45.08,43100.0,26.2579,26.3924,26.2403,26.3749,43100.0
2011-05-09 12:00:00,45.09,45.25,45.09,45.18,55400.0,26.3807,26.4743,26.3807,26.4334,55400.0
2011-05-09 12:10:00,45.18,45.2,45.07,45.07,58100.0,26.4334,26.4451,26.369,26.369,58100.0
2011-05-09 12:20:00,45.07,45.09,44.93,44.94,33300.0,26.369,26.3807,26.2871,26.293,33300.0
2011-05-09 12:30:00,44.94,45.1,44.94,45.05,25500.0,26.293,26.3866,26.293,26.3573,25500.0
2011-05-09 12:40:00,45.05,45.07,44.96,45.04,27700.0,26.3573,26.369,26.3047,26.3515,27700.0
2011-05-09 12:50:00,45.04,45.05,44.9,44.91,25200.0,26.3515,26.3573,26.2696,26.2754,25200.0
2011-05-09 13:00:00,44.92,44.98,44.9,44.95,21800.0,26.2813,26.3164,26.2696,26.2988,21800.0
2011-05-09 13:10:00,44.95,44.97,44.89,44.92,33000.0,26.2988,26.3105,26.2637,26.2813,33000.0
2011-05-09 13:20:00,44.91,45.02,44.86,44.93,26400.0,26.2754,26.3398,26.2462,26.2871,26400.0
2011-05-09 13:30:00,44.93,44.96,44.89,44.9,20600.0,26.2871,26.3047,26.2637,26.2696,20600.0
2011-05-09 13:40:00,44.91,45.02,44.89,45.01,23600.0,26.2754,26.3398,26.2637,26.3339,23600.0
2011-05-09 13:50:00,45.01,45.07,45.0,45.02,15800.0,26.3339,26.369,26.3281,26.3398,15800.0
2011-05-09 14:00:00,45.03,45.06,44.93,45.05,22400.0,26.3456,26.3632,26.2871,26.3573,22400.0
2011-05-09 14:10:00,45.05,45.08,45.02,45.06,42100.0,26.3573,26.3749,26.3398,26.3632,42100.0
2011-05-09 14:20:00,45.06,45.08,45.04,45.08,15200.0,26.3632,26.3749,26.3515,26.3749,15200.0
2011-05-09 14:30:00,45.08,45.14,45.07,45.14,23100.0,26.3749,26.41,26.369,26.41,23100.0
2011-05-09 14:40:00,45.15,45.21,44.99,45.04,68600.0,26.4158,26.4509,26.3222,26.3515,68600.0
2011-05-09 14:50:00,45.04,45.08,44.98,45.02,27900.0,26.3515,26.3749,26.3164,26.3398,27900.0
2011-05-09 15:00:00,45.03,45.11,45.03,45.08,36300.0,26.3456,26.3924,26.3456,26.3749,36300.0
2011-05-09 15:10:00,45.07,45.12,45.04,45.11,38300.0,26.369,26.3983,26.3515,26.3924,38300.0
2011-05-09 15:20:00,45.1,45.16,45.04,45.05,35100.0,26.3866,26.4217,26.3515,26.3573,35100.0
2011-05-09 15:30:00,45.04,45.1,45.02,45.05,39200.0,26.3515,26.3866,26.3398,26.3573,39200.0
2011-05-09 15:40:00,45.04,45.1,44.97,45.09,50600.0,26.3515,26.3866,26.3105,26.3807,50600.0
2011-05-09 15:50:00,45.07,45.14,44.98,45.01,79200.0,26.369,26.41,26.3164,26.3339,79200.0
2011-05-10 09:30:00,45.22,45.3,44.82,44.82,65400.0,26.4568,26.5036,26.2228,26.2228,65400.0
2011-05-10 09:40:00,44.82,44.98,44.71,44.97,59400.0,26.2228,26.3164,26.1584,26.3105,59400.0
2011-05-10 09:50:00,44.97,45.34,44.91,45.34,69100.0,26.3105,26.527,26.2754,26.527,69100.0
2011-05-10 10:00:00,45.35,45.42,45.11,45.15,43800.0,26.5328,26.5738,26.3924,26.4158,43800.0
2011-05-10 10:10:00,45.1,45.35,45.07,45.18,65400.0,26.3866,26.5328,26.369,26.4334,65400.0
2011-05-10 10:20:00,45.17,45.35,45.17,45.27,39900.0,26.4275,26.5328,26.4275,26.486,39900.0
2011-05-10 10:30:00,45.26,45.33,45.2,45.26,32100.0,26.4802,26.5211,26.4451,26.4802,32100.0
2011-05-10 10:40:00,45.21,45.25,45.1,45.17,28800.0,26.4509,26.4743,26.3866,26.4275,28800.0
2011-05-10 10:50:00,45.19,45.27,45.17,45.23,21900.0,26.4392,26.486,26.4275,26.4626,21900.0
2011-05-10 11:00:00,45.23,45.28,45.13,45.15,22500.0,26.4626,26.4919,26.4041,26.4158,22500.0
2011-05-10 11:10:00,45.15,45.23,45.06,45.12,15300.0,26.4158,26.4626,26.3632,26.3983,15300.0
2011-05-10 11:20:00,45.12,45.12,44.98,45.01,32800.0,26.3983,26.3983,26.3164,26.3339,32800.0
2011-05-10 11:30:00,45.01,45.02,44.92,44.98,17100.0,26.3339,26.3398,26.2813,26.3164,17100.0
2011-05-10 11:40:00,44.98,45.06,44.98,45.0,32100.0,26.3164,26.3632,26.3164,26.3281,32100.0
2011-05-10 11:50:00,44.99,45.05,44.94,44.94,14600.0,26.3222,26.3573,26.293,26.293,14600.0
2011-05-10 12:00:00,44.94,45.0,44.9,44.97,45300.0,26.293,26.3281,26.2696,26.3105,45300.0
2011-05-10 12:10:00,44.96,44.97,44.89,44.92,11800.0,26.3047,26.3105,26.2637,26.2813,11800.0
2011-05-10 12:20:00,44.92,45.0,44.91,44.94,25500.0,26.2813,26.3281,26.2754,26.293,25500.0
2011-05-10 12:30:00,44.94,45.07,44.91,45.06,35400.0,26.293,26.369,26.2754,26.3632,35400.0
2011-05-10 12:40:00,45.08,45.09,44.96,45.01,28500.0,26.3749,26.3807,26.3047,26.3339,28500.0
2011-05-10 12:50:00,45.0,45.01,44.94,44.95,29900.0,26.3281,26.3339,26.293,26.2988,29900.0
2011-05-10 13:00:00,44.95,44.95,44.81,44.81,23000.0,26.2988,26.2988,26.2169,26.2169,23000.0
2011-05-10 13:10:00,44.81,44.9,44.78,44.9,35000.0,26.2169,26.2696,26.1994,26.2696,35000.0
2011-05-10 13:20:00,44.89,44.92,44.86,44.89,21100.0,26.2637,26.2813,26.2462,26.2637,21100.0
2011-05-10 13:30:00,44.88,44.9,44.82,44.82,28400.0,26.2579,26.2696,26.2228,26.2228,28400.0
2011-05-10 13:40:00,44.83,44.92,44.82,44.9,23300.0,26.2286,26.2813,26.2228,26.2696,23300.0
2011-05-10 13:50:00,44.9,44.97,44.86,44.97,27800.0,26.2696,26.3105,26.2462,26.3105,27800.0
2011-05-10 14:00:00,44.97,44.97,44.86,44.93,31300.0,26.3105,26.3105,26.2462,26.2871,31300.0
2011-05-10 14:10:00,44.93,44.98,44.87,44.88,32700.0,26.2871,26.3164,26.252,26.2579,32700.0
2011-05-10 14:20:00,44.87,44.88,44.78,44.87,45700.0,26.252,26.2579,26.1994,26.252,45700.0
2011-05-10 14:30:00,44.87,45.01,44.86,45.01,47200.0,26.252,26.3339,26.2462,26.3339,47200.0
2011-05-10 14:40:00,45.02,45.05,44.95,44.98,46700.0,26.3398,26.3573,26.2988,26.3164,46700.0
2011-05-10 14:50:00,44.98,45.04,44.95,45.04,38700.0,26.3164,26.3515,26.2988,26.3515,38700.0
2011-05-10 15:00:00,45.04,45.08,44.98,45.08,39200.0,26.3515,26.3749,26.3164,26.3749,39200.0
2011-05-10 15:10:00,45.08,45.14,45.04,45.14,36800.0,26.3749,26.41,26.3515,26.41,36800.0
2011-05-10 15:20:00,45.15,45.16,45.05,45.05,35600.0,26.4158,26.4217,26.3573,26.3573,35600.0
2011-05-10 15:30:00,45.05,45.05,44.96,44.97,44200.0,26.3573,26.3573,26.3047,26.3105,44200.0
2011-05-10 15:40:00,44.97,45.01,44.94,44.97,51300.0,26.3105,26.3339,26.293,26.3105,51300.0
2011-05-10 15:50:00,44.97,45.01,44.9,45.01,105900.0,26.3105,26.3339,26.2696,26.3339,105900.0
2011-05-11 09:30:00,44.74,44.79,44.27,44.32,111700.0,26.176,26.2052,25.901,25.9302,111700.0
2011-05-11 09:40:00,44.4,44.66,44.29,44.59,44500.0,25.977,26.1292,25.9127,26.0882,44500.0
2011-05-11 09:50:00,44.56,44.85,44.52,44.65,91700.0,26.0706,26.2403,26.0472,26.1233,91700.0
2011-05-11 10:00:00,44.65,44.78,44.59,44.74,36900.0,26.1233,26.1994,26.0882,26.176,36900.0
2011-05-11 10:10:00,44.73,44.82,44.66,44.8,23000.0,26.1701,26.2228,26.1292,26.2111,23000.0
2011-05-11 10:20:00,44.8,44.81,44.66,44.81,35200.0,26.2111,26.2169,26.1292,26.2169,35200.0
2011-05-11 10:30:00,44.79,44.79,44.56,44.56,44900.0,26.2052,26.2052,26.0706,26.0706,44900.0
2011-05-11 10:40:00,44.57,44.76,44.57,44.7,30600.0,26.0765,26.1877,26.0765,26.1526,30600.0
2011-05-11 10:50:00,44.7,44.79,44.7,44.77,26400.0,26.1526,26.2052,26.1526,26.1935,26400.0
2011-05-11 11:00:00,44.76,44.78,44.71,44.74,25300.0,26.1877,26.1994,26.1584,26.176,25300.0
2011-05-11 11:10:00,44.72,44.85,44.68,44.85,36000.0,26.1643,26.2403,26.1409,26.2403,36000.0
2011-05-11 11:20:00,44.85,44.98,44.82,44.87,39900.0,26.2403,26.3164,26.2228,26.252,39900.0
2011-05-11 11:30:00,44.88,44.91,44.74,44.75,40200.0,26.2579,26.2754,26.176,26.1818,40200.0
2011-05-11 11:40:00,44.74,44.75,44.64,44.69,31900.0,26.176,26.1818,26.1174,26.1467,31900.0
2011-05-11 11:50:00,44.69,44.73,44.48,44.51,36900.0,26.1467,26.1701,26.0238,26.0414,36900.0
2011-05-11 12:00:00,44.51,44.52,44.34,44.47,49800.0,26.0414,26.0472,25.9419,26.018,49800.0
2011-05-11 12:10:00,44.45,44.45,43.99,44.15,131000.0,26.0063,26.0063,25.7372,25.8308,131000.0
2011-05-11 12:20:00,44.16,44.23,44.07,44.1,108700.0,25.8366,25.8776,25.784,25.8015,108700.0
2011-05-11 12:30:00,44.08,44.25,44.04,44.22,63300.0,25.7898,25.8893,25.7664,25.8717,63300.0
2011-05-11 12:40:00,44.22,44.31,44.03,44.08,40800.0,25.8717,25.9244,25.7606,25.7898,40800.0
2011-05-11 12:50:00,44.08,44.22,44.05,44.21,43400.0,25.7898,25.8717,25.7723,25.8659,43400.0
2011-05-11 13:00:00,44.21,44.23,44.06,44.08,30200.0,25.8659,25.8776,25.7781,25.7898,30200.0
2011-05-11 13:10:00,44.09,44.11,44.04,44.06,45000.0,25.7957,25.8074,25.7664,25.7781,45000.0
2011-05-11 13:20:00,44.06,44.16,43.99,44.0,42200.0,25.7781,25.8366,25.7372,25.743,42200.0
2011-05-11 13:30:00,44.02,44.02,43.85,43.99,82700.0,25.7547,25.7547,25.6552,25.7372,82700.0
2011-05-11 13:40:00,43.97,44.04,43.92,43.95,69500.0,25.7255,25.7664,25.6962,25.7138,69500.0
2011-05-11 13:50:00,43.95,44.02,43.9,43.99,50000.0,25.7138,25.7547,25.6845,25.7372,50000.0
2011-05-11 14:00:00,43.98,44.03,43.95,43.98,70400.0,25.7313,25.7606,25.7138,25.7313,70400.0
2011-05-11 14:10:00,43.98,44.09,43.96,44.07,48700.0,25.7313,25.7957,25.7196,25.784,48700.0
2011-05-11 14:20:00,44.08,44.1,43.96,44.06,57700.0,25.7898,25.8015,25.7196,25.7781,57700.0
2011-05-11 14:30:00,44.06,44.26,44.06,44.21,57800.0,25.7781,25.8951,25.7781,25.8659,57800.0
2011-05-11 14:40:00,44.22,44.23,44.12,44.14,32900.0,25.8717,25.8776,25.8132,25.8249,32900.0
2011-05-11 14:50:00,44.14,44.19,44.1,44.14,35100.0,25.8249,25.8542,25.8015,25.8249,35100.0
2011-05-11 15:00:00,44.13,44.15,44.08,44.1,64100.0,25.8191,25.8308,25.7898,25.8015,64100.0
2011-05-11 15:10:00,44.09,44.13,44.08,44.12,57800.0,25.7957,25.8191,25.7898,25.8132,57800.0
2011-05-11 15:20:00,44.12,44.2,44.12,44.18,45800.0,25.8132,25.86,25.8132,25.8483,45800.0
2011-05-11 15:30:00,44.18,44.21,44.01,44.05,50600.0,25.8483,25.8659,25.7489,25.7723,50600.0
2011-05-11 15:40:00,44.05,44.17,44.04,44.16,62600.0,25.7723,25.8425,25.7664,25.8366,62600.0
2011-05-11 15:50:00,44.15,44.33,44.15,44.29,217000.0,25.8308,25.9361,25.8308,25.9127,217000.0
2011-05-12 09:30:00,43.96,44.12,43.81,43.89,72900.0,25.8628,25.957,25.7746,25.8217,72900.0
2011-05-12 09:40:00,43.91,43.96,43.57,43.81,97900.0,25.8334,25.8628,25.6334,25.7746,97900.0
2011-05-12 09:50:00,43.79,44.22,43.78,44.22,79400.0,25.7628,26.0158,25.7569,26.0158,79400.0
2011-05-12 10:00:00,44.25,44.58,44.17,44.53,90100.0,26.0335,26.2276,25.9864,26.1982,90100.0
2011-05-12 10:10:00,44.53,44.59,44.42,44.54,67800.0,26.1982,26.2335,26.1335,26.2041,67800.0
2011-05-12 10:20:00,44.55,44.75,44.53,44.66,82800.0,26.21,26.3276,26.1982,26.2747,82800.0
2011-05-12 10:30:00,44.67,44.7,44.47,44.52,47000.0,26.2806,26.2982,26.1629,26.1923,47000.0
2011-05-12 10:40:00,44.53,44.53,44.29,44.35,20800.0,26.1982,26.1982,26.057,26.0923,20800.0
2011-05-12 10:50:00,44.37,44.4,44.21,44.25,29200.0,26.1041,26.1217,26.0099,26.0335,29200.0
2011-05-12 11:00:00,44.25,44.46,44.23,44.41,56700.0,26.0335,26.157,26.0217,26.1276,56700.0
2011-05-12 11:10:00,44.41,44.57,44.41,44.57,23500.0,26.1276,26.2217,26.1276,26.2217,23500.0
2011-05-12 11:20:00,44.56,44.8,44.53,44.78,87700.0,26.2158,26.357,26.1982,26.3453,87700.0
2011-05-12 11:30:00,44.78,45.01,44.78,45.0,85400.0,26.3453,26.4806,26.3453,26.4747,85400.0
2011-05-12 11:40:00,45.01,45.06,44.95,45.05,46700.0,26.4806,26.51,26.4453,26.5041,46700.0
2011-05-12 11:50:00,45.04,45.09,45.02,45.03,31200.0,26.4982,26.5276,26.4865,26.4923,31200.0
2011-05-12 12:00:00,45.03,45.11,45.02,45.05,34700.0,26.4923,26.5394,26.4865,26.5041,34700.0
2011-05-12 12:10:00,45.05,45.07,45.01,45.06,20600.0,26.5041,26.5159,26.4806,26.51,20600.0
2011-05-12 12:20:00,45.05,45.09,45.05,45.07,13500.0,26.5041,26.5276,26.5041,26.5159,13500.0
2011-05-12 12:30:00,45.08,45.09,45.02,45.02,13200.0,26.5218,26.5276,26.4865,26.4865,13200.0
2011-05-12 12:40:00,45.01,45.03,44.87,44.88,37500.0,26.4806,26.4923,26.3982,26.4041,37500.0
2011-05-12 12:50:00,44.89,44.99,44.85,44.95,36400.0,26.41,26.4688,26.3865,26.4453,36400.0
2011-05-12 13:00:00,44.95,45.13,44.95,45.0,51000.0,26.4453,26.5512,26.4453,26.4747,51000.0
2011-05-12 13:10:00,44.99,45.03,44.9,44.98,96800.0,26.4688,26.4923,26.4159,26.4629,96800.0
2011-05-12 13:20:00,44.99,45.06,44.92,44.92,70000.0,26.4688,26.51,26.4276,26.4276,70000.0
2011-05-12 13:30:00,44.93,45.01,44.88,44.96,85800.0,26.4335,26.4806,26.4041,26.4512,85800.0
2011-05-12 13:40:00,44.97,44.97,44.9,44.95,39400.0,26.4571,26.4571,26.4159,26.4453,39400.0
2011-05-12 13:50:00,44.96,45.0,44.9,44.92,53200.0,26.4512,26.4747,26.4159,26.4276,53200.0
2011-05-12 14:00:00,44.91,45.04,44.89,45.0,55400.0,26.4218,26.4982,26.41,26.4747,55400.0
2011-05-12 14:10:00,44.98,45.02,44.95,44.97,48600.0,26.4629,26.4865,26.4453,26.4571,48600.0
2011-05-12 14:20:00,44.98,44.98,44.88,44.92,51500.0,26.4629,26.4629,26.4041,26.4276,51500.0
2011-05-12 14:30:00,44.92,44.94,44.85,44.91,49700.0,26.4276,26.4394,26.3865,26.4218,49700.0
2011-05-12 14:40:00,44.91,44.97,44.89,44.9,28100.0,26.4218,26.4571,26.41,26.4159,28100.0
2011-05-12 14:50:00,44.9,44.94,44.74,44.79,96900.0,26.4159,26.4394,26.3217,26.3512,96900.0
2011-05-12 15:00:00,44.8,44.91,44.73,44.9,88000.0,26.357,26.4218,26.3159,26.4159,88000.0
2011-05-12 15:10:00,44.9,44.94,44.83,44.91,39600.0,26.4159,26.4394,26.3747,26.4218,39600.0
2011-05-12 15:20:00,44.91,44.93,44.77,44.86,62100.0,26.4218,26.4335,26.3394,26.3923,62100.0
2011-05-12 15:30:00,44.86,44.89,44.81,44.84,75500.0,26.3923,26.41,26.3629,26.3806,75500.0
2011-05-12 15:40:00,44.85,45.0,44.85,45.0,103900.0,26.3865,26.4747,26.3865,26.4747,103900.0
2011-05-12 15:50:00,45.0,45.01,44.84,44.88,352400.0,26.4747,26.4806,26.3806,26.4041,352400.0
2011-05-13 09:30:00,44.85,45.06,44.33,44.44,118300.0,26.3865,26.51,26.0805,26.1452,118300.0
2011-05-13 09:40:00,44.43,44.67,44.34,44.52,77800.0,26.1394,26.2806,26.0864,26.1923,77800.0
2011-05-13 09:50:00,44.52,44.91,44.39,44.77,72300.0,26.1923,26.4218,26.1158,26.3394,72300.0
2011-05-13 10:00:00,44.77,44.82,44.47,44.54,55500.0,26.3394,26.3688,26.1629,26.2041,55500.0
2011-05-13 10:10:00,44.54,44.89,44.49,44.77,90700.0,26.2041,26.41,26.1747,26.3394,90700.0
2011-05-13 10:20:00,44.78,44.8,44.65,44.74,91600.0,26.3453,26.357,26.2688,26.3217,91600.0
2011-05-13 10:30:00,44.72,44.84,44.71,44.82,87600.0,26.31,26.3806,26.3041,26.3688,87600.0
2011-05-13 10:40:00,44.82,44.85,44.65,44.71,69100.0,26.3688,26.3865,26.2688,26.3041,69100.0
2011-05-13 10:50:00,44.71,44.83,44.65,44.72,63500.0,26.3041,26.3747,26.2688,26.31,63500.0
2011-05-13 11:00:00,44.75,44.75,44.56,44.59,74300.0,26.3276,26.3276,26.2158,26.2335,74300.0
2011-05-13 11:10:00,44.59,44.59,44.41,44.46,85700.0,26.2335,26.2335,26.1276,26.157,85700.0
2011-05-13 11:20:00,44.48,44.62,44.34,44.62,61900.0,26.1688,26.2511,26.0864,26.2511,61900.0
2011-05-13 11:30:00,44.61,44.75,44.6,44.69,20800.0,26.2453,26.3276,26.2394,26.2923,20800.0
2011-05-13 11:40:00,44.71,44.76,44.58,44.7,20300.0,26.3041,26.3335,26.2276,26.2982,20300.0
2011-05-13 11:50:00,44.72,44.76,44.52,44.54,29200.0,26.31,26.3335,26.1923,26.2041,29200.0
2011-05-13 12:00:00,44.53,44.61,44.35,44.36,55400.0,26.1982,26.2453,26.0923,26.0982,55400.0
2011-05-13 12:10:00,44.35,44.43,44.23,44.36,72800.0,26.0923,26.1394,26.0217,26.0982,72800.0
2011-05-13 12:20:00,44.36,44.45,44.3,44.45,94900.0,26.0982,26.1511,26.0629,26.1511,94900.0
2011-05-13 12:30:00,44.44,44.52,44.39,44.42,15100.0,26.1452,26.1923,26.1158,26.1335,15100.0
2011-05-13 12:40:00,44.42,44.52,44.38,44.51,40800.0,26.1335,26.1923,26.1099,26.1864,40800.0
2011-05-13 12:50:00,44.51,44.51,44.34,44.34,17600.0,26.1864,26.1864,26.0864,26.0864,17600.0
2011-05-13 13:00:00,44.39,44.42,44.3,44.34,19400.0,26.1158,26.1335,26.0629,26.0864,19400.0
2011-05-13 13:10:00,44.33,44.41,44.32,44.39,37200.0,26.0805,26.1276,26.0746,26.1158,37200.0
2011-05-13 13:20:00,44.4,44.42,44.39,44.41,29800.0,26.1217,26.1335,26.1158,26.1276,29800.0
2011-05-13 13:30:00,44.42,44.44,44.36,44.36,22800.0,26.1335,26.1452,26.0982,26.0982,22800.0
2011-05-13 13:40:00,44.36,44.46,44.33,44.43,14000.0,26.0982,26.157,26.0805,26.1394,14000.0
2011-05-13 13:50:00,44.43,44.46,44.39,44.42,14400.0,26.1394,26.157,26.1158,26.1335,14400.0
2011-05-13 14:00:00,44.41,44.43,44.39,44.41,41000.0,26.1276,26.1394,26.1158,26.1276,41000.0
2011-05-13 14:10:00,44.4,44.45,44.37,44.42,34800.0,26.1217,26.1511,26.1041,26.1335,34800.0
2011-05-13 14:20:00,44.42,44.43,44.32,44.34,25300.0,26.1335,26.1394,26.0746,26.0864,25300.0
2011-05-13 14:30:00,44.35,44.4,44.31,44.33,49900.0,26.0923,26.1217,26.0688,26.0805,49900.0
2011-05-13 14:40:00,44.35,44.38,44.3,44.38,51600.0,26.0923,26.1099,26.0629,26.1099,51600.0
2011-05-13 14:50:00,44.38,44.49,44.37,44.41,31600.0,26.1099,26.1747,26.1041,26.1276,31600.0
2011-05-13 15:00:00,44.42,44.49,44.4,44.48,21500.0,26.1335,26.1747,26.1217,26.1688,21500.0
2011-05-13 15:10:00,44.48,44.54,44.46,44.47,22900.0,26.1688,26.2041,26.157,26.1629,22900.0
2011-05-13 15:20:00,44.47,44.48,44.36,44.44,64200.0,26.1629,26.1688,26.0982,26.1452,64200.0
2011-05-13 15:30:00,44.45,44.53,44.4,44.52,51200.0,26.1511,26.1982,26.1217,26.1923,51200.0
2011-05-13 15:40:00,44.52,44.53,44.46,44.5,71800.0,26.1923,26.1982,26.157,26.1805,71800.0
2011-05-13 15:50:00,44.49,44.5,44.41,44.43,106400.0,26.1747,26.1805,26.1276,26.1394,106400.0
2011-05-16 09:30:00,44.32,44.66,44.32,44.51,76300.0,26.0746,26.2747,26.0746,26.1864,76300.0
2011-05-16 09:40:00,44.5,44.52,44.02,44.08,76800.0,26.1805,26.1923,25.8981,25.9334,76800.0
2011-05-16 09:50:00,44.1,44.2,43.96,44.01,59500.0,25.9452,26.004,25.8628,25.8923,59500.0
2011-05-16 10:00:00,44.01,44.27,43.99,44.23,39800.0,25.8923,26.0452,25.8805,26.0217,39800.0
2011-05-16 10:10:00,44.25,44.34,44.13,44.29,35900.0,26.0335,26.0864,25.9629,26.057,35900.0
2011-05-16 10:20:00,44.32,44.49,44.32,44.44,60600.0,26.0746,26.1747,26.0746,26.1452,60600.0
2011-05-16 10:30:00,44.48,44.63,44.44,44.53,52600.0,26.1688,26.257,26.1452,26.1982,52600.0
2011-05-16 10:40:00,44.55,44.7,44.53,44.64,50000.0,26.21,26.2982,26.1982,26.2629,50000.0
2011-05-16 10:50:00,44.63,44.72,44.6,44.69,27000.0,26.257,26.31,26.2394,26.2923,27000.0
2011-05-16 11:00:00,44.68,44.87,44.67,44.73,30100.0,26.2864,26.3982,26.2806,26.3159,30100.0
2011-05-16 11:10:00,44.74,44.8,44.65,44.65,22300.0,26.3217,26.357,26.2688,26.2688,22300.0
2011-05-16 11:20:00,44.66,44.68,44.49,44.54,33900.0,26.2747,26.2864,26.1747,26.2041,33900.0
2011-05-16 11:30:00,44.54,44.59,44.47,44.57,32400.0,26.2041,26.2335,26.1629,26.2217,32400.0
2011-05-16 11:40:00,44.57,44.58,44.45,44.52,44800.0,26.2217,26.2276,26.1511,26.1923,44800.0
2011-05-16 11:50:00,44.53,44.56,44.38,44.44,18600.0,26.1982,26.2158,26.1099,26.1452,18600.0
2011-05-16 12:00:00,44.43,44.46,44.03,44.05,65500.0,26.1394,26.157,25.904,25.9158,65500.0
2011-05-16 12:10:00,44.06,44.07,43.94,44.01,50200.0,25.9217,25.9276,25.8511,25.8923,50200.0
2011-05-16 12:20:00,44.0,44.05,43.93,43.94,24300.0,25.8864,25.9158,25.8452,25.8511,24300.0
2011-05-16 12:30:00,43.94,44.03,43.88,43.96,38300.0,25.8511,25.904,25.8158,25.8628,38300.0
2011-05-16 12:40:00,43.97,44.01,43.89,43.91,23600.0,25.8687,25.8923,25.8217,25.8334,23600.0
2011-05-16 12:50:00,43.93,43.93,43.73,43.76,45200.0,25.8452,25.8452,25.7275,25.7452,45200.0
2011-05-16 13:00:00,43.75,43.75,43.54,43.54,69700.0,25.7393,25.7393,25.6157,25.6157,69700.0
2011-05-16 13:10:00,43.53,43.59,43.43,43.58,66400.0,25.6099,25.6452,25.551,25.6393,66400.0
2011-05-16 13:20:00,43.58,43.61,43.4,43.43,62700.0,25.6393,25.6569,25.5334,25.551,62700.0
2011-05-16 13:30:00,43.41,43.49,43.36,43.37,78300.0,25.5393,25.5863,25.5098,25.5157,78300.0
2011-05-16 13:40:00,43.36,43.52,43.35,43.51,48400.0,25.5098,25.604,25.504,25.5981,48400.0
2011-05-16 13:50:00,43.53,43.7,43.49,43.64,55500.0,25.6099,25.7099,25.5863,25.6746,55500.0
2011-05-16 14:00:00,43.64,43.8,43.61,43.76,30600.0,25.6746,25.7687,25.6569,25.7452,30600.0
2011-05-16 14:10:00,43.77,43.79,43.63,43.68,34500.0,25.7511,25.7628,25.6687,25.6981,34500.0
2011-05-16 14:20:00,43.7,43.74,43.48,43.52,34600.0,25.7099,25.7334,25.5804,25.604,34600.0
2011-05-16 14:30:00,43.53,43.63,43.51,43.57,24500.0,25.6099,25.6687,25.5981,25.6334,24500.0
2011-05-16 14:40:00,43.58,43.7,43.52,43.7,22100.0,25.6393,25.7099,25.604,25.7099,22100.0
2011-05-16 14:50:00,43.71,43.74,43.6,43.67,30300.0,25.7158,25.7334,25.651,25.6922,30300.0
2011-05-16 15:00:00,43.68,43.79,43.68,43.77,40700.0,25.6981,25.7628,25.6981,25.7511,40700.0
2011-05-16 15:10:00,43.74,43.77,43.67,43.73,32700.0,25.7334,25.7511,25.6922,25.7275,32700.0
2011-05-16 15:20:00,43.73,43.74,43.65,43.68,40700.0,25.7275,25.7334,25.6805,25.6981,40700.0
2011-05-16 15:30:00,43.68,43.78,43.66,43.68,53000.0,25.6981,25.7569,25.6863,25.6981,53000.0
2011-05-16 15:40:00,43.68,43.69,43.43,43.47,97600.0,25.6981,25.704,25.551,25.5746,97600.0
2011-05-16 15:50:00,43.47,43.54,43.43,43.49,173200.0,25.5746,25.6157,25.551,25.5863,173200.0
2011-05-17 09:30:00,43.33,43.35,42.4,42.55,162800.0,25.4922,25.504,24.9451,25.0333,162800.0
2011-05-17 09:40:00,42.46,42.6,42.25,42.54,122900.0,24.9804,25.0627,24.8568,25.0274,122900.0
2011-05-17 09:50:00,42.51,42.71,42.35,42.66,73800.0,25.0098,25.1274,24.9156,25.098,73800.0
2011-05-17 10:00:00,42.66,42.71,42.52,42.6,75200.0,25.098,25.1274,25.0156,25.0627,75200.0
2011-05-17 10:10:00,42.63,42.94,42.58,42.9,58200.0,25.0804,25.2627,25.0509,25.2392,58200.0
2011-05-17 10:20:00,42.89,42.91,42.7,42.74,60800.0,25.2333,25.2451,25.1215,25.1451,60800.0
2011-05-17 10:30:00,42.74,42.83,42.57,42.65,47400.0,25.1451,25.198,25.0451,25.0921,47400.0
2011-05-17 10:40:00,42.65,42.72,42.48,42.48,41200.0,25.0921,25.1333,24.9921,24.9921,41200.0
2011-05-17 10:50:00,42.48,42.48,42.22,42.26,66800.0,24.9921,24.9921,24.8392,24.8627,66800.0
2011-05-17 11:00:00,42.25,42.29,41.97,42.06,134500.0,24.8568,24.8803,24.6921,24.745,134500.0
2011-05-17 11:10:00,42.07,42.15,41.77,41.89,144600.0,24.7509,24.798,24.5744,24.645,144600.0
2011-05-17 11:20:00,41.89,42.04,41.82,41.84,55400.0,24.645,24.7333,24.6038,24.6156,55400.0
2011-05-17 11:30:00,41.85,41.93,41.75,41.81,68200.0,24.6215,24.6685,24.5626,24.5979,68200.0
2011-05-17 11:40:00,41.81,41.89,41.67,41.89,57000.0,24.5979,24.645,24.5156,24.645,57000.0
2011-05-17 11:50:00,41.89,41.94,41.75,41.91,57600.0,24.645,24.6744,24.5626,24.6568,57600.0
2011-05-17 12:00:00,41.92,41.98,41.8,41.86,40800.0,24.6627,24.698,24.5921,24.6274,40800.0
2011-05-17 12:10:00,41.86,41.98,41.86,41.95,38600.0,24.6274,24.698,24.6274,24.6803,38600.0
2011-05-17 12:20:00,41.97,41.99,41.88,41.93,58800.0,24.6921,24.7038,24.6391,24.6685,58800.0
2011-05-17 12:30:00,41.92,42.11,41.89,42.11,39400.0,24.6627,24.7744,24.645,24.7744,39400.0
2011-05-17 12:40:00,42.11,42.21,42.02,42.04,45500.0,24.7744,24.8333,24.7215,24.7333,45500.0
2011-05-17 12:50:00,42.02,42.06,41.94,42.05,39100.0,24.7215,24.745,24.6744,24.7391,39100.0
2011-05-17 13:00:00,42.04,42.13,42.01,42.13,36900.0,24.7333,24.7862,24.7156,24.7862,36900.0
2011-05-17 13:10:00,42.11,42.19,42.04,42.1,32500.0,24.7744,24.8215,24.7333,24.7686,32500.0
2011-05-17 13:20:00,42.09,42.27,42.07,42.27,43900.0,24.7627,24.8686,24.7509,24.8686,43900.0
2011-05-17 13:30:00,42.26,42.28,42.15,42.23,52100.0,24.8627,24.8745,24.798,24.845,52100.0
2011-05-17 13:40:00,42.22,42.27,42.19,42.21,29900.0,24.8392,24.8686,24.8215,24.8333,29900.0
2011-05-17 13:50:00,42.2,42.31,42.17,42.22,35900.0,24.8274,24.8921,24.8097,24.8392,35900.0
2011-05-17 14:00:00,42.24,42.34,42.23,42.26,52900.0,24.8509,24.9098,24.845,24.8627,52900.0
2011-05-17 14:10:00,42.26,42.26,42.1,42.12,40200.0,24.8627,24.8627,24.7686,24.7803,40200.0
2011-05-17 14:20:00,42.12,42.15,42.08,42.12,25800.0,24.7803,24.798,24.7568,24.7803,25800.0
2011-05-17 14:30:00,42.12,42.24,42.12,42.21,68700.0,24.7803,24.8509,24.7803,24.8333,68700.0
2011-05-17 14:40:00,42.2,42.2,42.05,42.19,40600.0,24.8274,24.8274,24.7391,24.8215,40600.0
2011-05-17 14:50:00,42.18,42.39,42.18,42.36,65500.0,24.8156,24.9392,24.8156,24.9215,65500.0
2011-05-17 15:00:00,42.36,42.46,42.33,42.46,95100.0,24.9215,24.9804,24.9039,24.9804,95100.0
2011-05-17 15:10:00,42.46,42.56,42.46,42.55,234900.0,24.9804,25.0392,24.9804,25.0333,234900.0
2011-05-17 15:20:00,42.55,42.66,42.55,42.63,146600.0,25.0333,25.098,25.0333,25.0804,146600.0
2011-05-17 15:30:00,42.63,42.66,42.52,42.55,84300.0,25.0804,25.098,25.0156,25.0333,84300.0
2011-05-17 15:40:00,42.54,42.61,42.52,42.55,100700.0,25.0274,25.0686,25.0156,25.0333,100700.0
2011-05-17 15:50:00,42.54,42.6,42.45,42.59,181300.0,25.0274,25.0627,24.9745,25.0568,181300.0
2011-05-18 09:30:00,42.63,43.06,42.63,42.89,173800.0,25.0804,25.3333,25.0804,25.2333,173800.0
2011-05-18 09:40:00,42.9,43.02,42.8,42.81,107400.0,25.2392,25.3098,25.1804,25.1863,107400.0
2011-05-18 09:50:00,42.81,42.82,42.5,42.67,104000.0,25.1863,25.1921,25.0039,25.1039,104000.0
2011-05-18 10:00:00,42.67,42.79,42.61,42.65,100000.0,25.1039,25.1745,25.0686,25.0921,100000.0
2011-05-18 10:10:00,42.67,42.79,42.53,42.69,42300.0,25.1039,25.1745,25.0215,25.1157,42300.0
2011-05-18 10:20:00,42.69,42.71,42.52,42.55,73100.0,25.1157,25.1274,25.0156,25.0333,73100.0
2011-05-18 10:30:00,42.56,42.75,42.55,42.72,68000.0,25.0392,25.151,25.0333,25.1333,68000.0
2011-05-18 10:40:00,42.71,42.8,42.7,42.71,40000.0,25.1274,25.1804,25.1215,25.1274,40000.0
2011-05-18 10:50:00,42.7,42.71,42.54,42.59,47500.0,25.1215,25.1274,25.0274,25.0568,47500.0
2011-05-18 11:00:00,42.61,42.65,42.45,42.48,29300.0,25.0686,25.0921,24.9745,24.9921,29300.0
2011-05-18 11:10:00,42.48,42.6,42.42,42.6,37400.0,24.9921,25.0627,24.9568,25.0627,37400.0
2011-05-18 11:20:00,42.59,42.59,42.47,42.57,25200.0,25.0568,25.0568,24.9862,25.0451,25200.0
2011-05-18 11:30:00,42.57,42.6,42.52,42.55,29200.0,25.0451,25.0627,25.0156,25.0333,29200.0
2011-05-18 11:40:00,42.55,42.63,42.52,42.57,28400.0,25.0333,25.0804,25.0156,25.0451,28400.0
2011-05-18 11:50:00,42.57,42.64,42.57,42.58,30600.0,25.0451,25.0862,25.0451,25.0509,30600.0
2011-05-18 12:00:00,42.6,42.64,42.49,42.54,26900.0,25.0627,25.0862,24.998,25.0274,26900.0
2011-05-18 12:10:00,42.55,42.64,42.55,42.57,27000.0,25.0333,25.0862,25.0333,25.0451,27000.0
2011-05-18 12:20:00,42.56,42.67,42.54,42.66,20300.0,25.0392,25.1039,25.0274,25.098,20300.0
2011-05-18 12:30:00,42.66,42.77,42.57,42.57,61700.0,25.098,25.1627,25.0451,25.0451,61700.0
2011-05-18 12:40:00,42.57,42.6,42.51,42.51,31400.0,25.0451,25.0627,25.0098,25.0098,31400.0
2011-05-18 12:50:00,42.53,42.54,42.46,42.46,36100.0,25.0215,25.0274,24.9804,24.9804,36100.0
2011-05-18 13:00:00,42.46,42.7,42.45,42.7,49700.0,24.9804,25.1215,24.9745,25.1215,49700.0
2011-05-18 13:10:00,42.69,42.76,42.61,42.65,44100.0,25.1157,25.1568,25.0686,25.0921,44100.0
2011-05-18 13:20:00,42.64,42.76,42.64,42.73,35500.0,25.0862,25.1568,25.0862,25.1392,35500.0
2011-05-18 13:30:00,42.74,42.8,42.71,42.71,37700.0,25.1451,25.1804,25.1274,25.1274,37700.0
2011-05-18 13:40:00,42.72,42.8,42.68,42.79,32800.0,25.1333,25.1804,25.1098,25.1745,32800.0
2011-05-18 13:50:00,42.8,42.91,42.79,42.89,31900.0,25.1804,25.2451,25.1745,25.2333,31900.0
2011-05-18 14:00:00,42.89,43.05,42.84,43.01,48700.0,25.2333,25.3275,25.2039,25.3039,48700.0
2011-05-18 14:10:00,43.01,43.02,42.92,43.02,24500.0,25.3039,25.3098,25.251,25.3098,24500.0
2011-05-18 14:20:00,43.02,43.09,42.97,42.98,49900.0,25.3098,25.351,25.2804,25.2863,49900.0
2011-05-18 14:30:00,42.98,43.05,42.84,42.9,78600.0,25.2863,25.3275,25.2039,25.2392,78600.0
2011-05-18 14:40:00,42.89,42.98,42.87,42.9,39700.0,25.2333,25.2863,25.2216,25.2392,39700.0
2011-05-18 14:50:00,42.9,42.92,42.83,42.85,39100.0,25.2392,25.251,25.198,25.2098,39100.0
2011-05-18 15:00:00,42.86,42.91,42.83,42.83,87900.0,25.2157,25.2451,25.198,25.198,87900.0
2011-05-18 15:10:00,42.84,42.91,42.84,42.9,49000.0,25.2039,25.2451,25.2039,25.2392,49000.0
2011-05-18 15:20:00,42.9,42.93,42.85,42.89,45300.0,25.2392,25.2569,25.2098,25.2333,45300.0
2011-05-18 15:30:00,42.9,42.91,42.82,42.84,63300.0,25.2392,25.2451,25.1921,25.2039,63300.0
2011-05-18 15:40:00,42.85,42.92,42.83,42.86,59500.0,25.2098,25.251,25.198,25.2157,59500.0
2011-05-18 15:50:00,42.86,42.9,42.82,42.83,121300.0,25.2157,25.2392,25.1921,25.198,121300.0
2011-05-19 09:30:00,41.5,41.57,40.48,40.57,416900.0,24.4156,24.4567,23.8155,23.8684,416900.0
2011-05-19 09:40:00,40.56,41.08,40.55,40.95,413200.0,23.8625,24.1685,23.8566,24.092,413200.0
2011-05-19 09:50:00,40.96,41.25,40.88,41.18,206600.0,24.0979,24.2685,24.0508,24.2273,206600.0
2011-05-19 10:00:00,41.17,41.25,40.82,40.96,217300.0,24.2214,24.2685,24.0155,24.0979,217300.0
2011-05-19 10:10:00,40.93,40.93,40.48,40.72,258200.0,24.0802,24.0802,23.8155,23.9567,258200.0
2011-05-19 10:20:00,40.72,40.75,40.53,40.7,102300.0,23.9567,23.9743,23.8449,23.9449,102300.0
2011-05-19 10:30:00,40.7,40.71,40.39,40.46,144000.0,23.9449,23.9508,23.7625,23.8037,144000.0
2011-05-19 10:40:00,40.46,40.64,40.37,40.58,126600.0,23.8037,23.9096,23.7507,23.8743,126600.0
2011-05-19 10:50:00,40.56,40.56,40.2,40.26,118600.0,23.8625,23.8625,23.6507,23.686,118600.0
2011-05-19 11:00:00,40.26,40.54,40.23,40.49,85100.0,23.686,23.8508,23.6684,23.8213,85100.0
2011-05-19 11:10:00,40.48,40.72,40.41,40.68,85500.0,23.8155,23.9567,23.7743,23.9331,85500.0
2011-05-19 11:20:00,40.7,40.85,40.62,40.8,81800.0,23.9449,24.0331,23.8978,24.0037,81800.0
2011-05-19 11:30:00,40.8,40.87,40.69,40.7,52100.0,24.0037,24.0449,23.939,23.9449,52100.0
2011-05-19 11:40:00,40.7,40.81,40.68,40.8,73700.0,23.9449,24.0096,23.9331,24.0037,73700.0
2011-05-19 11:50:00,40.81,40.91,40.75,40.83,44900.0,24.0096,24.0684,23.9743,24.0214,44900.0
2011-05-19 12:00:00,40.83,40.98,40.75,40.94,57200.0,24.0214,24.1096,23.9743,24.0861,57200.0
2011-05-19 12:10:00,40.93,41.06,40.9,41.05,61400.0,24.0802,24.1567,24.0626,24.1508,61400.0
2011-05-19 12:20:00,41.06,41.15,41.02,41.04,71300.0,24.1567,24.2096,24.1332,24.1449,71300.0
2011-05-19 12:30:00,41.05,41.15,41.0,41.15,37900.0,24.1508,24.2096,24.1214,24.2096,37900.0
2011-05-19 12:40:00,41.13,41.15,40.98,41.0,30900.0,24.1979,24.2096,24.1096,24.1214,30900.0
2011-05-19 12:50:00,41.0,41.09,41.0,41.09,25100.0,24.1214,24.1743,24.1214,24.1743,25100.0
2011-05-19 13:00:00,41.09,41.13,41.04,41.13,25300.0,24.1743,24.1979,24.1449,24.1979,25300.0
2011-05-19 13:10:00,41.14,41.26,41.12,41.21,66700.0,24.2038,24.2744,24.192,24.2449,66700.0
2011-05-19 13:20:00,41.22,41.25,41.19,41.22,34400.0,24.2508,24.2685,24.2332,24.2508,34400.0
2011-05-19 13:30:00,41.24,41.26,41.09,41.1,45100.0,24.2626,24.2744,24.1743,24.1802,45100.0
2011-05-19 13:40:00,41.1,41.21,41.03,41.21,53700.0,24.1802,24.2449,24.139,24.2449,53700.0
2011-05-19 13:50:00,41.22,41.27,41.18,41.2,49100.0,24.2508,24.2802,24.2273,24.2391,49100.0
2011-05-19 14:00:00,41.19,41.29,41.19,41.21,50400.0,24.2332,24.292,24.2332,24.2449,50400.0
2011-05-19 14:10:00,41.2,41.24,41.08,41.11,64700.0,24.2391,24.2626,24.1685,24.1861,64700.0
2011-05-19 14:20:00,41.11,41.15,41.05,41.12,47600.0,24.1861,24.2096,24.1508,24.192,47600.0
2011-05-19 14:30:00,41.12,41.2,41.11,41.15,52900.0,24.192,24.2391,24.1861,24.2096,52900.0
2011-05-19 14:40:00,41.15,41.17,41.02,41.06,63400.0,24.2096,24.2214,24.1332,24.1567,63400.0
2011-05-19 14:50:00,41.07,41.18,41.05,41.17,59500.0,24.1626,24.2273,24.1508,24.2214,59500.0
2011-05-19 15:00:00,41.17,41.2,41.11,41.16,76800.0,24.2214,24.2391,24.1861,24.2155,76800.0
2011-05-19 15:10:00,41.16,41.18,41.03,41.09,66500.0,24.2155,24.2273,24.139,24.1743,66500.0
2011-05-19 15:20:00,41.09,41.18,41.09,41.18,65400.0,24.1743,24.2273,24.1743,24.2273,65400.0
2011-05-19 15:30:00,41.18,41.21,41.08,41.1,104500.0,24.2273,24.2449,24.1685,24.1802,104500.0
2011-05-19 15:40:00,41.1,41.1,41.03,41.09,131800.0,24.1802,24.1802,24.139,24.1743,131800.0
2011-05-19 15:50:00,41.09,41.24,41.07,41.21,376600.0,24.1743,24.2626,24.1626,24.2449,376600.0
2011-05-20 09:30:00,41.1,41.42,41.02,41.2,147100.0,24.1802,24.3685,24.1332,24.2391,147100.0
2011-05-20 09:40:00,41.2,41.36,41.17,41.19,55600.0,24.2391,24.3332,24.2214,24.2332,55600.0
2011-05-20 09:50:00,41.19,41.23,40.95,41.04,67700.0,24.2332,24.2567,24.092,24.1449,67700.0
2011-05-20 10:00:00,41.03,41.05,40.87,40.95,89700.0,24.139,24.1508,24.0449,24.092,89700.0
2011-05-20 10:10:00,40.95,41.11,40.93,41.1,86800.0,24.092,24.1861,24.0802,24.1802,86800.0
2011-05-20 10:20:00,41.09,41.09,40.94,40.94,43000.0,24.1743,24.1743,24.0861,24.0861,43000.0
2011-05-20 10:30:00,40.94,40.94,40.81,40.87,51100.0,24.0861,24.0861,24.0096,24.0449,51100.0
2011-05-20 10:40:00,40.87,40.96,40.74,40.81,49800.0,24.0449,24.0979,23.9684,24.0096,49800.0
2011-05-20 10:50:00,40.81,40.87,40.77,40.86,41700.0,24.0096,24.0449,23.9861,24.039,41700.0
2011-05-20 11:00:00,40.85,40.86,40.74,40.79,63600.0,24.0331,24.039,23.9684,23.9978,63600.0
2011-05-20 11:10:00,40.79,40.83,40.71,40.73,46700.0,23.9978,24.0214,23.9508,23.9625,46700.0
2011-05-20 11:20:00,40.73,40.76,40.67,40.7,28700.0,23.9625,23.9802,23.9272,23.9449,28700.0
2011-05-20 11:30:00,40.7,40.75,40.68,40.7,54900.0,23.9449,23.9743,23.9331,23.9449,54900.0
2011-05-20 11:40:00,40.7,40.71,40.6,40.62,73300.0,23.9449,23.9508,23.8861,23.8978,73300.0
2011-05-20 11:50:00,40.63,40.67,40.57,40.62,48500.0,23.9037,23.9272,23.8684,23.8978,48500.0
2011-05-20 12:00:00,40.62,40.76,40.62,40.73,47000.0,23.8978,23.9802,23.8978,23.9625,47000.0
2011-05-20 12:10:00,40.74,40.96,40.73,40.91,51700.0,23.9684,24.0979,23.9625,24.0684,51700.0
2011-05-20 12:20:00,40.91,41.04,40.91,41.04,44200.0,24.0684,24.1449,24.0684,24.1449,44200.0
2011-05-20 12:30:00,41.04,41.12,41.01,41.1,32500.0,24.1449,24.192,24.1273,24.1802,32500.0
2011-05-20 12:40:00,41.1,41.15,41.04,41.06,38300.0,24.1802,24.2096,24.1449,24.1567,38300.0
2011-05-20 12:50:00,41.05,41.12,40.98,41.01,42400.0,24.1508,24.192,24.1096,24.1273,42400.0
2011-05-20 13:00:00,41.03,41.18,41.02,41.18,33400.0,24.139,24.2273,24.1332,24.2273,33400.0
2011-05-20 13:10:00,41.18,41.26,41.14,41.26,59100.0,24.2273,24.2744,24.2038,24.2744,59100.0
2011-05-20 13:20:00,41.25,41.33,41.2,41.33,82800.0,24.2685,24.3155,24.2391,24.3155,82800.0
2011-05-20 13:30:00,41.34,41.42,41.33,41.4,52500.0,24.3214,24.3685,24.3155,24.3567,52500.0
2011-05-20 13:40:00,41.41,41.44,41.3,41.32,81200.0,24.3626,24.3803,24.2979,24.3097,81200.0
2011-05-20 13:50:00,41.32,41.33,41.19,41.32,36700.0,24.3097,24.3155,24.2332,24.3097,36700.0
2011-05-20 14:00:00,41.32,41.35,41.21,41.22,29900.0,24.3097,24.3273,24.2449,24.2508,29900.0
2011-05-20 14:10:00,41.22,41.23,41.17,41.22,25700.0,24.2508,24.2567,24.2214,24.2508,25700.0
2011-05-20 14:20:00,41.22,41.24,41.18,41.22,20600.0,24.2508,24.2626,24.2273,24.2508,20600.0
2011-05-20 14:30:00,41.21,41.24,41.14,41.17,38600.0,24.2449,24.2626,24.2038,24.2214,38600.0
2011-05-20 14:40:00,41.17,41.31,41.17,41.24,47300.0,24.2214,24.3038,24.2214,24.2626,47300.0
2011-05-20 14:50:00,41.24,41.25,41.13,41.18,36900.0,24.2626,24.2685,24.1979,24.2273,36900.0
2011-05-20 15:00:00,41.18,41.29,41.15,41.27,80800.0,24.2273,24.292,24.2096,24.2802,80800.0
2011-05-20 15:10:00,41.27,41.31,41.24,41.27,43000.0,24.2802,24.3038,24.2626,24.2802,43000.0
2011-05-20 15:20:00,41.27,41.32,41.25,41.28,55200.0,24.2802,24.3097,24.2685,24.2861,55200.0
2011-05-20 15:30:00,41.29,41.33,41.25,41.28,79500.0,24.292,24.3155,24.2685,24.2861,79500.0
2011-05-20 15:40:00,41.3,41.31,41.22,41.25,65900.0,24.2979,24.3038,24.2508,24.2685,65900.0
2011-05-20 15:50:00,41.26,41.29,41.17,41.2,184300.0,24.2744,24.292,24.2214,24.2391,184300.0
2011-05-23 09:30:00,40.47,40.61,40.13,40.52,113000.0,23.8096,23.8919,23.6095,23.839,113000.0
2011-05-23 09:40:00,40.53,40.69,40.52,40.68,76100.0,23.8449,23.939,23.839,23.9331,76100.0
2011-05-23 09:50:00,40.68,40.69,40.54,40.6,65600.0,23.9331,23.939,23.8508,23.8861,65600.0
2011-05-23 10:00:00,40.61,40.73,40.58,40.59,70400.0,23.8919,23.9625,23.8743,23.8802,70400.0
2011-05-23 10:10:00,40.61,40.62,40.37,40.4,94100.0,23.8919,23.8978,23.7507,23.7684,94100.0
2011-05-23 10:20:00,40.4,40.44,40.26,40.33,157300.0,23.7684,23.7919,23.686,23.7272,157300.0
2011-05-23 10:30:00,40.34,40.61,40.34,40.59,87400.0,23.7331,23.8919,23.7331,23.8802,87400.0
2011-05-23 10:40:00,40.58,40.67,40.55,40.67,72500.0,23.8743,23.9272,23.8566,23.9272,72500.0
2011-05-23 10:50:00,40.66,40.8,40.59,40.72,70700.0,23.9214,24.0037,23.8802,23.9567,70700.0
2011-05-23 11:00:00,40.72,40.86,40.7,40.74,81400.0,23.9567,24.039,23.9449,23.9684,81400.0
2011-05-23 11:10:00,40.75,40.78,40.6,40.62,89500.0,23.9743,23.992,23.8861,23.8978,89500.0
2011-05-23 11:20:00,40.62,40.73,40.59,40.68,53500.0,23.8978,23.9625,23.8802,23.9331,53500.0
2011-05-23 11:30:00,40.69,40.71,40.53,40.59,51900.0,23.939,23.9508,23.8449,23.8802,51900.0
2011-05-23 11:40:00,40.56,40.6,40.51,40.57,33800.0,23.8625,23.8861,23.8331,23.8684,33800.0
2011-05-23 11:50:00,40.58,40.61,40.51,40.58,34900.0,23.8743,23.8919,23.8331,23.8743,34900.0
2011-05-23 12:00:00,40.57,40.62,40.54,40.61,41700.0,23.8684,23.8978,23.8508,23.8919,41700.0
2011-05-23 12:10:00,40.61,40.62,40.53,40.56,71200.0,23.8919,23.8978,23.8449,23.8625,71200.0
2011-05-23 12:20:00,40.57,40.69,40.57,40.68,31000.0,23.8684,23.939,23.8684,23.9331,31000.0
2011-05-23 12:30:00,40.68,40.76,40.67,40.73,49100.0,23.9331,23.9802,23.9272,23.9625,49100.0
2011-05-23 12:40:00,40.72,40.75,40.67,40.73,64900.0,23.9567,23.9743,23.9272,23.9625,64900.0
2011-05-23 12:50:00,40.72,40.77,40.69,40.74,39800.0,23.9567,23.9861,23.939,23.9684,39800.0
2011-05-23 13:00:00,40.73,40.73,40.67,40.71,33500.0,23.9625,23.9625,23.9272,23.9508,33500.0
2011-05-23 13:10:00,40.71,40.71,40.61,40.63,26900.0,23.9508,23.9508,23.8919,23.9037,26900.0
2011-05-23 13:20:00,40.63,40.64,40.57,40.6,36700.0,23.9037,23.9096,23.8684,23.8861,36700.0
2011-05-23 13:30:00,40.6,40.67,40.57,40.66,40800.0,23.8861,23.9272,23.8684,23.9214,40800.0
2011-05-23 13:40:00,40.66,40.73,40.63,40.72,39400.0,23.9214,23.9625,23.9037,23.9567,39400.0
2011-05-23 13:50:00,40.72,40.82,40.68,40.78,63200.0,23.9567,24.0155,23.9331,23.992,63200.0
2011-05-23 14:00:00,40.78,40.81,40.74,40.79,26700.0,23.992,24.0096,23.9684,23.9978,26700.0
2011-05-23 14:10:00,40.79,40.89,40.79,40.84,79800.0,23.9978,24.0567,23.9978,24.0273,79800.0
2011-05-23 14:20:00,40.84,40.88,40.83,40.84,33000.0,24.0273,24.0508,24.0214,24.0273,33000.0
2011-05-23 14:30:00,40.84,40.96,40.83,40.91,56200.0,24.0273,24.0979,24.0214,24.0684,56200.0
2011-05-23 14:40:00,40.91,40.92,40.8,40.81,40500.0,24.0684,24.0743,24.0037,24.0096,40500.0
2011-05-23 14:50:00,40.81,40.88,40.81,40.84,38700.0,24.0096,24.0508,24.0096,24.0273,38700.0
2011-05-23 15:00:00,40.85,40.95,40.83,40.83,69400.0,24.0331,24.092,24.0214,24.0214,69400.0
2011-05-23 15:10:00,40.84,40.89,40.79,40.85,49900.0,24.0273,24.0567,23.9978,24.0331,49900.0
2011-05-23 15:20:00,40.85,40.88,40.78,40.79,87800.0,24.0331,24.0508,23.992,23.9978,87800.0
2011-05-23 15:30:00,40.78,40.79,40.74,40.76,62600.0,23.992,23.9978,23.9684,23.9802,62600.0
2011-05-23 15:40:00,40.75,40.79,40.7,40.76,75600.0,23.9743,23.9978,23.9449,23.9802,75600.0
2011-05-23 15:50:00,40.75,40.77,40.68,40.71,176800.0,23.9743,23.9861,23.9331,23.9508,176800.0
2011-05-24 09:30:00,40.91,41.01,40.81,40.84,63300.0,24.0684,24.1273,24.0096,24.0273,63300.0
2011-05-24 09:40:00,40.84,40.92,40.78,40.78,34200.0,24.0273,24.0743,23.992,23.992,34200.0
2011-05-24 09:50:00,40.77,40.96,40.75,40.93,38500.0,23.9861,24.0979,23.9743,24.0802,38500.0
2011-05-24 10:00:00,40.94,41.03,40.8,40.83,60600.0,24.0861,24.139,24.0037,24.0214,60600.0
2011-05-24 10:10:00,40.84,41.0,40.84,40.96,54600.0,24.0273,24.1214,24.0273,24.0979,54600.0
2011-05-24 10:20:00,40.97,41.05,40.8,40.84,63200.0,24.1037,24.1508,24.0037,24.0273,63200.0
2011-05-24 10:30:00,40.83,40.83,40.52,40.53,40800.0,24.0214,24.0214,23.839,23.8449,40800.0
2011-05-24 10:40:00,40.52,40.7,40.5,40.66,43500.0,23.839,23.9449,23.8272,23.9214,43500.0
2011-05-24 10:50:00,40.67,40.71,40.64,40.67,64700.0,23.9272,23.9508,23.9096,23.9272,64700.0
2011-05-24 11:00:00,40.68,40.83,40.68,40.78,32400.0,23.9331,24.0214,23.9331,23.992,32400.0
2011-05-24 11:10:00,40.78,40.83,40.75,40.76,23900.0,23.992,24.0214,23.9743,23.9802,23900.0
2011-05-24 11:20:00,40.76,40.79,40.68,40.69,36100.0,23.9802,23.9978,23.9331,23.939,36100.0
2011-05-24 11:30:00,40.68,40.78,40.68,40.76,35400.0,23.9331,23.992,23.9331,23.9802,35400.0
2011-05-24 11:40:00,40.75,40.76,40.67,40.71,33800.0,23.9743,23.9802,23.9272,23.9508,33800.0
2011-05-24 11:50:00,40.71,40.72,40.64,40.64,25000.0,23.9508,23.9567,23.9096,23.9096,25000.0
2011-05-24 12:00:00,40.63,40.66,40.58,40.65,31000.0,23.9037,23.9214,23.8743,23.9155,31000.0
2011-05-24 12:10:00,40.66,40.69,40.62,40.63,12600.0,23.9214,23.939,23.8978,23.9037,12600.0
2011-05-24 12:20:00,40.63,40.64,40.56,40.6,19200.0,23.9037,23.9096,23.8625,23.8861,19200.0
2011-05-24 12:30:00,40.62,40.68,40.6,40.66,15300.0,23.8978,23.9331,23.8861,23.9214,15300.0
2011-05-24 12:40:00,40.66,40.69,40.65,40.67,21700.0,23.9214,23.939,23.9155,23.9272,21700.0
2011-05-24 12:50:00,40.66,40.68,40.62,40.63,17800.0,23.9214,23.9331,23.8978,23.9037,17800.0
2011-05-24 13:00:00,40.64,40.74,40.64,40.7,16100.0,23.9096,23.9684,23.9096,23.9449,16100.0
2011-05-24 13:10:00,40.69,40.7,40.64,40.66,20300.0,23.939,23.9449,23.9096,23.9214,20300.0
2011-05-24 13:20:00,40.66,40.69,40.63,40.68,14100.0,23.9214,23.939,23.9037,23.9331,14100.0
2011-05-24 13:30:00,40.68,40.68,40.57,40.61,19100.0,23.9331,23.9331,23.8684,23.8919,19100.0
2011-05-24 13:40:00,40.6,40.63,40.57,40.59,15100.0,23.8861,23.9037,23.8684,23.8802,15100.0
2011-05-24 13:50:00,40.59,40.66,40.58,40.65,22000.0,23.8802,23.9214,23.8743,23.9155,22000.0
2011-05-24 14:00:00,40.65,40.73,40.65,40.69,33600.0,23.9155,23.9625,23.9155,23.939,33600.0
2011-05-24 14:10:00,40.68,40.75,40.66,40.75,19000.0,23.9331,23.9743,23.9214,23.9743,19000.0
2011-05-24 14:20:00,40.75,40.75,40.69,40.72,22900.0,23.9743,23.9743,23.939,23.9567,22900.0
2011-05-24 14:30:00,40.74,40.75,40.69,40.71,14200.0,23.9684,23.9743,23.939,23.9508,14200.0
2011-05-24 14:40:00,40.7,40.76,40.69,40.71,22800.0,23.9449,23.9802,23.939,23.9508,22800.0
2011-05-24 14:50:00,40.71,40.72,40.67,40.71,24300.0,23.9508,23.9567,23.9272,23.9508,24300.0
2011-05-24 15:00:00,40.71,40.76,40.68,40.73,23800.0,23.9508,23.9802,23.9331,23.9625,23800.0
2011-05-24 15:10:00,40.73,40.77,40.7,40.75,31500.0,23.9625,23.9861,23.9449,23.9743,31500.0
2011-05-24 15:20:00,40.74,40.77,40.7,40.72,46500.0,23.9684,23.9861,23.9449,23.9567,46500.0
2011-05-24 15:30:00,40.71,40.74,40.68,40.68,38000.0,23.9508,23.9684,23.9331,23.9331,38000.0
2011-05-24 15:40:00,40.68,40.72,40.65,40.69,38200.0,23.9331,23.9567,23.9155,23.939,38200.0
2011-05-24 15:50:00,40.69,40.69,40.56,40.57,107500.0,23.939,23.939,23.8625,23.8684,107500.0
2011-05-25 09:30:00,40.53,40.53,40.15,40.45,144200.0,23.8449,23.8449,23.6213,23.7978,144200.0
2011-05-25 09:40:00,40.46,40.64,40.41,40.62,98200.0,23.8037,23.9096,23.7743,23.8978,98200.0
2011-05-25 09:50:00,40.62,40.77,40.54,40.66,82300.0,23.8978,23.9861,23.8508,23.9214,82300.0
2011-05-25 10:00:00,40.65,40.74,40.5,40.53,72300.0,23.9155,23.9684,23.8272,23.8449,72300.0
2011-05-25 10:10:00,40.55,40.55,40.4,40.52,98800.0,23.8566,23.8566,23.7684,23.839,98800.0
2011-05-25 10:20:00,40.51,40.64,40.4,40.58,90200.0,23.8331,23.9096,23.7684,23.8743,90200.0
2011-05-25 10:30:00,40.61,40.74,40.52,40.68,93000.0,23.8919,23.9684,23.839,23.9331,93000.0
2011-05-25 10:40:00,40.68,40.71,40.62,40.67,52500.0,23.9331,23.9508,23.8978,23.9272,52500.0
2011-05-25 10:50:00,40.66,40.7,40.63,40.63,66700.0,23.9214,23.9449,23.9037,23.9037,66700.0
2011-05-25 11:00:00,40.63,40.73,40.62,40.68,45500.0,23.9037,23.9625,23.8978,23.9331,45500.0
2011-05-25 11:10:00,40.7,40.76,40.67,40.71,50000.0,23.9449,23.9802,23.9272,23.9508,50000.0
2011-05-25 11:20:00,40.71,40.77,40.7,40.74,47000.0,23.9508,23.9861,23.9449,23.9684,47000.0
2011-05-25 11:30:00,40.73,40.77,40.65,40.68,49700.0,23.9625,23.9861,23.9155,23.9331,49700.0
2011-05-25 11:40:00,40.68,40.75,40.64,40.69,45800.0,23.9331,23.9743,23.9096,23.939,45800.0
2011-05-25 11:50:00,40.7,40.74,40.67,40.7,23800.0,23.9449,23.9684,23.9272,23.9449,23800.0
2011-05-25 12:00:00,40.69,40.74,40.68,40.72,23500.0,23.939,23.9684,23.9331,23.9567,23500.0
2011-05-25 12:10:00,40.7,40.77,40.7,40.71,31000.0,23.9449,23.9861,23.9449,23.9508,31000.0
2011-05-25 12:20:00,40.71,40.84,40.71,40.81,38900.0,23.9508,24.0273,23.9508,24.0096,38900.0
2011-05-25 12:30:00,40.81,40.91,40.81,40.91,36800.0,24.0096,24.0684,24.0096,24.0684,36800.0
2011-05-25 12:40:00,40.9,40.95,40.88,40.91,28400.0,24.0626,24.092,24.0508,24.0684,28400.0
2011-05-25 12:50:00,40.9,41.0,40.89,40.99,30900.0,24.0626,24.1214,24.0567,24.1155,30900.0
2011-05-25 13:00:00,40.98,41.0,40.96,41.0,31200.0,24.1096,24.1214,24.0979,24.1214,31200.0
2011-05-25 13:10:00,40.99,41.0,40.93,40.98,41400.0,24.1155,24.1214,24.0802,24.1096,41400.0
2011-05-25 13:20:00,40.97,41.0,40.92,40.93,28100.0,24.1037,24.1214,24.0743,24.0802,28100.0
2011-05-25 13:30:00,40.92,40.99,40.91,40.96,33300.0,24.0743,24.1155,24.0684,24.0979,33300.0
2011-05-25 13:40:00,40.98,41.04,40.94,41.01,49900.0,24.1096,24.1449,24.0861,24.1273,49900.0
2011-05-25 13:50:00,41.0,41.05,40.98,41.04,29600.0,24.1214,24.1508,24.1096,24.1449,29600.0
2011-05-25 14:00:00,41.05,41.07,41.01,41.02,46600.0,24.1508,24.1626,24.1273,24.1332,46600.0
2011-05-25 14:10:00,41.03,41.08,41.02,41.06,43300.0,24.139,24.1685,24.1332,24.1567,43300.0
2011-05-25 14:20:00,41.06,41.09,41.0,41.08,41500.0,24.1567,24.1743,24.1214,24.1685,41500.0
2011-05-25 14:30:00,41.09,41.11,41.06,41.1,45200.0,24.1743,24.1861,24.1567,24.1802,45200.0
2011-05-25 14:40:00,41.11,41.13,41.05,41.1,28100.0,24.1861,24.1979,24.1508,24.1802,28100.0
2011-05-25 14:50:00,41.11,41.17,41.1,41.17,69500.0,24.1861,24.2214,24.1802,24.2214,69500.0
2011-05-25 15:00:00,41.17,41.3,41.13,41.27,65400.0,24.2214,24.2979,24.1979,24.2802,65400.0
2011-05-25 15:10:00,41.27,41.34,41.26,41.32,72100.0,24.2802,24.3214,24.2744,24.3097,72100.0
2011-05-25 15:20:00,41.31,41.35,41.29,41.35,66400.0,24.3038,24.3273,24.292,24.3273,66400.0
2011-05-25 15:30:00,41.34,41.34,41.25,41.25,84000.0,24.3214,24.3214,24.2685,24.2685,84000.0
2011-05-25 15:40:00,41.26,41.28,41.12,41.13,95200.0,24.2744,24.2861,24.192,24.1979,95200.0
2011-05-25 15:50:00,41.14,41.16,41.06,41.08,134000.0,24.2038,24.2155,24.1567,24.1685,134000.0
2011-05-26 09:30:00,40.93,41.08,40.9,40.9,64500.0,24.0802,24.1685,24.0626,24.0626,64500.0
2011-05-26 09:40:00,40.87,40.99,40.81,40.96,61100.0,24.0449,24.1155,24.0096,24.0979,61100.0
2011-05-26 09:50:00,40.97,40.97,40.69,40.74,80600.0,24.1037,24.1037,23.939,23.9684,80600.0
2011-05-26 10:00:00,40.74,40.92,40.74,40.9,82600.0,23.9684,24.0743,23.9684,24.0626,82600.0
2011-05-26 10:10:00,40.9,40.92,40.7,40.72,45000.0,24.0626,24.0743,23.9449,23.9567,45000.0
2011-05-26 10:20:00,40.71,40.98,40.66,40.97,54400.0,23.9508,24.1096,23.9214,24.1037,54400.0
2011-05-26 10:30:00,40.98,41.17,40.91,41.13,55600.0,24.1096,24.2214,24.0684,24.1979,55600.0
2011-05-26 10:40:00,41.1,41.13,40.97,41.0,43400.0,24.1802,24.1979,24.1037,24.1214,43400.0
2011-05-26 10:50:00,41.01,41.02,40.82,40.87,80500.0,24.1273,24.1332,24.0155,24.0449,80500.0
2011-05-26 11:00:00,40.87,40.95,40.81,40.95,55700.0,24.0449,24.092,24.0096,24.092,55700.0
2011-05-26 11:10:00,40.95,41.04,40.93,41.02,39700.0,24.092,24.1449,24.0802,24.1332,39700.0
2011-05-26 11:20:00,41.02,41.12,40.94,41.11,54000.0,24.1332,24.192,24.0861,24.1861,54000.0
2011-05-26 11:30:00,41.1,41.18,41.04,41.07,54400.0,24.1802,24.2273,24.1449,24.1626,54400.0
2011-05-26 11:40:00,41.07,41.1,41.01,41.01,22200.0,24.1626,24.1802,24.1273,24.1273,22200.0
2011-05-26 11:50:00,41.01,41.17,40.99,41.14,42300.0,24.1273,24.2214,24.1155,24.2038,42300.0
2011-05-26 12:00:00,41.14,41.14,41.07,41.08,15800.0,24.2038,24.2038,24.1626,24.1685,15800.0
2011-05-26 12:10:00,41.08,41.16,41.08,41.12,30100.0,24.1685,24.2155,24.1685,24.192,30100.0
2011-05-26 12:20:00,41.11,41.23,41.1,41.22,27000.0,24.1861,24.2567,24.1802,24.2508,27000.0
2011-05-26 12:30:00,41.21,41.25,41.16,41.2,23500.0,24.2449,24.2685,24.2155,24.2391,23500.0
2011-05-26 12:40:00,41.2,41.38,41.19,41.35,49100.0,24.2391,24.345,24.2332,24.3273,49100.0
2011-05-26 12:50:00,41.35,41.36,41.32,41.32,21200.0,24.3273,24.3332,24.3097,24.3097,21200.0
2011-05-26 13:00:00,41.33,41.35,41.29,41.31,21300.0,24.3155,24.3273,24.292,24.3038,21300.0
2011-05-26 13:10:00,41.32,41.38,41.3,41.37,22100.0,24.3097,24.345,24.2979,24.3391,22100.0
2011-05-26 13:20:00,41.37,41.41,41.32,41.34,21600.0,24.3391,24.3626,24.3097,24.3214,21600.0
2011-05-26 13:30:00,41.34,41.38,41.31,41.35,27200.0,24.3214,24.345,24.3038,24.3273,27200.0
2011-05-26 13:40:00,41.35,41.36,41.33,41.34,12100.0,24.3273,24.3332,24.3155,24.3214,12100.0
2011-05-26 13:50:00,41.33,41.37,41.27,41.28,27000.0,24.3155,24.3391,24.2802,24.2861,27000.0
2011-05-26 14:00:00,41.27,41.3,41.25,41.26,48100.0,24.2802,24.2979,24.2685,24.2744,48100.0
2011-05-26 14:10:00,41.25,41.29,41.25,41.28,37000.0,24.2685,24.292,24.2685,24.2861,37000.0
2011-05-26 14:20:00,41.28,41.38,41.26,41.37,37000.0,24.2861,24.345,24.2744,24.3391,37000.0
2011-05-26 14:30:00,41.37,41.41,41.32,41.33,30800.0,24.3391,24.3626,24.3097,24.3155,30800.0
2011-05-26 14:40:00,41.32,41.38,41.32,41.38,26700.0,24.3097,24.345,24.3097,24.345,26700.0
2011-05-26 14:50:00,41.37,41.41,41.33,41.4,38300.0,24.3391,24.3626,24.3155,24.3567,38300.0
2011-05-26 15:00:00,41.4,41.44,41.35,41.36,42800.0,24.3567,24.3803,24.3273,24.3332,42800.0
2011-05-26 15:10:00,41.36,41.43,41.31,41.42,49900.0,24.3332,24.3744,24.3038,24.3685,49900.0
2011-05-26 15:20:00,41.42,41.46,41.35,41.45,52600.0,24.3685,24.392,24.3273,24.3861,52600.0
2011-05-26 15:30:00,41.46,41.51,41.41,41.46,90400.0,24.392,24.4214,24.3626,24.392,90400.0
2011-05-26 15:40:00,41.46,41.49,41.37,41.38,71600.0,24.392,24.4097,24.3391,24.345,71600.0
2011-05-26 15:50:00,41.38,41.42,41.33,41.34,162000.0,24.345,24.3685,24.3155,24.3214,162000.0
2011-05-27 09:30:00,41.31,41.56,41.25,41.32,97800.0,24.3038,24.4509,24.2685,24.3097,97800.0
2011-05-27 09:40:00,41.33,41.61,41.3,41.54,44400.0,24.3155,24.4803,24.2979,24.4391,44400.0
2011-05-27 09:50:00,41.54,41.74,41.54,41.68,23600.0,24.4391,24.5568,24.4391,24.5215,23600.0
2011-05-27 10:00:00,41.68,41.68,41.42,41.47,46700.0,24.5215,24.5215,24.3685,24.3979,46700.0
2011-05-27 10:10:00,41.48,41.56,41.37,41.56,34900.0,24.4038,24.4509,24.3391,24.4509,34900.0
2011-05-27 10:20:00,41.56,41.58,41.49,41.55,33800.0,24.4509,24.4626,24.4097,24.445,33800.0
2011-05-27 10:30:00,41.55,41.57,41.46,41.46,31100.0,24.445,24.4567,24.392,24.392,31100.0
2011-05-27 10:40:00,41.47,41.56,41.46,41.55,33300.0,24.3979,24.4509,24.392,24.445,33300.0
2011-05-27 10:50:00,41.56,41.74,41.53,41.73,43100.0,24.4509,24.5568,24.4332,24.5509,43100.0
2011-05-27 11:00:00,41.72,41.82,41.71,41.78,43300.0,24.545,24.6038,24.5391,24.5803,43300.0
2011-05-27 11:10:00,41.79,41.87,41.78,41.84,41500.0,24.5862,24.6332,24.5803,24.6156,41500.0
2011-05-27 11:20:00,41.83,41.91,41.83,41.91,35500.0,24.6097,24.6568,24.6097,24.6568,35500.0
2011-05-27 11:30:00,41.91,41.95,41.86,41.9,39500.0,24.6568,24.6803,24.6274,24.6509,39500.0
2011-05-27 11:40:00,41.91,41.94,41.86,41.9,26700.0,24.6568,24.6744,24.6274,24.6509,26700.0
2011-05-27 11:50:00,41.9,41.93,41.84,41.84,31300.0,24.6509,24.6685,24.6156,24.6156,31300.0
2011-05-27 12:00:00,41.84,41.86,41.79,41.8,18700.0,24.6156,24.6274,24.5862,24.5921,18700.0
2011-05-27 12:10:00,41.79,41.89,41.79,41.88,16300.0,24.5862,24.645,24.5862,24.6391,16300.0
2011-05-27 12:20:00,41.88,41.88,41.82,41.88,14200.0,24.6391,24.6391,24.6038,24.6391,14200.0
2011-05-27 12:30:00,41.88,41.92,41.88,41.91,15800.0,24.6391,24.6627,24.6391,24.6568,15800.0
2011-05-27 12:40:00,41.91,41.91,41.85,41.86,17700.0,24.6568,24.6568,24.6215,24.6274,17700.0
2011-05-27 12:50:00,41.86,41.89,41.82,41.87,28700.0,24.6274,24.645,24.6038,24.6332,28700.0
2011-05-27 13:00:00,41.86,41.91,41.85,41.9,18700.0,24.6274,24.6568,24.6215,24.6509,18700.0
2011-05-27 13:10:00,41.91,41.93,41.87,41.87,38500.0,24.6568,24.6685,24.6332,24.6332,38500.0
2011-05-27 13:20:00,41.88,41.89,41.86,41.86,12400.0,24.6391,24.645,24.6274,24.6274,12400.0
2011-05-27 13:30:00,41.87,41.9,41.84,41.87,21600.0,24.6332,24.6509,24.6156,24.6332,21600.0
2011-05-27 13:40:00,41.87,41.89,41.8,41.83,31000.0,24.6332,24.645,24.5921,24.6097,31000.0
2011-05-27 13:50:00,41.82,41.82,41.73,41.73,32500.0,24.6038,24.6038,24.5509,24.5509,32500.0
2011-05-27 14:00:00,41.73,41.77,41.71,41.71,15800.0,24.5509,24.5744,24.5391,24.5391,15800.0
2011-05-27 14:10:00,41.71,41.72,41.69,41.71,16900.0,24.5391,24.545,24.5273,24.5391,16900.0
2011-05-27 14:20:00,41.7,41.77,41.7,41.77,16100.0,24.5332,24.5744,24.5332,24.5744,16100.0
2011-05-27 14:30:00,41.77,41.77,41.73,41.73,18100.0,24.5744,24.5744,24.5509,24.5509,18100.0
2011-05-27 14:40:00,41.73,41.73,41.6,41.61,23200.0,24.5509,24.5509,24.4744,24.4803,23200.0
2011-05-27 14:50:00,41.6,41.6,41.55,41.57,26700.0,24.4744,24.4744,24.445,24.4567,26700.0
2011-05-27 15:00:00,41.57,41.58,41.54,41.56,25800.0,24.4567,24.4626,24.4391,24.4509,25800.0
2011-05-27 15:10:00,41.56,41.65,41.56,41.65,31800.0,24.4509,24.5038,24.4509,24.5038,31800.0
2011-05-27 15:20:00,41.65,41.68,41.63,41.66,40600.0,24.5038,24.5215,24.492,24.5097,40600.0
2011-05-27 15:30:00,41.66,41.75,41.65,41.66,89200.0,24.5097,24.5626,24.5038,24.5097,89200.0
2011-05-27 15:40:00,41.64,41.65,41.6,41.6,35300.0,24.4979,24.5038,24.4744,24.4744,35300.0
2011-05-27 15:50:00,41.6,41.63,41.55,41.6,80800.0,24.4744,24.492,24.445,24.4744,80800.0
2011-05-31 09:30:00,42.04,42.38,42.02,42.33,78000.0,24.7333,24.9333,24.7215,24.9039,78000.0
2011-05-31 09:40:00,42.33,42.35,42.17,42.18,45400.0,24.9039,24.9156,24.8097,24.8156,45400.0
2011-05-31 09:50:00,42.16,42.27,42.14,42.16,32700.0,24.8039,24.8686,24.7921,24.8039,32700.0
2011-05-31 10:00:00,42.14,42.17,42.06,42.15,28000.0,24.7921,24.8097,24.745,24.798,28000.0
2011-05-31 10:10:00,42.16,42.22,42.15,42.2,72700.0,24.8039,24.8392,24.798,24.8274,72700.0
2011-05-31 10:20:00,42.2,42.21,42.09,42.18,31500.0,24.8274,24.8333,24.7627,24.8156,31500.0
2011-05-31 10:30:00,42.19,42.21,42.11,42.14,35400.0,24.8215,24.8333,24.7744,24.7921,35400.0
2011-05-31 10:40:00,42.15,42.26,42.12,42.24,33400.0,24.798,24.8627,24.7803,24.8509,33400.0
2011-05-31 10:50:00,42.24,42.29,42.13,42.22,36100.0,24.8509,24.8803,24.7862,24.8392,36100.0
2011-05-31 11:00:00,42.21,42.27,42.14,42.26,34300.0,24.8333,24.8686,24.7921,24.8627,34300.0
2011-05-31 11:10:00,42.26,42.4,42.26,42.39,55300.0,24.8627,24.9451,24.8627,24.9392,55300.0
2011-05-31 11:20:00,42.39,42.52,42.35,42.51,80300.0,24.9392,25.0156,24.9156,25.0098,80300.0
2011-05-31 11:30:00,42.52,42.63,42.52,42.6,66300.0,25.0156,25.0804,25.0156,25.0627,66300.0
2011-05-31 11:40:00,42.59,42.59,42.49,42.51,41800.0,25.0568,25.0568,24.998,25.0098,41800.0
2011-05-31 11:50:00,42.52,42.61,42.51,42.54,38000.0,25.0156,25.0686,25.0098,25.0274,38000.0
2011-05-31 12:00:00,42.54,42.59,42.4,42.55,55900.0,25.0274,25.0568,24.9451,25.0333,55900.0
2011-05-31 12:10:00,42.54,42.6,42.5,42.59,44000.0,25.0274,25.0627,25.0039,25.0568,44000.0
2011-05-31 12:20:00,42.59,42.62,42.56,42.61,42600.0,25.0568,25.0745,25.0392,25.0686,42600.0
2011-05-31 12:30:00,42.59,42.6,42.46,42.54,38000.0,25.0568,25.0627,24.9804,25.0274,38000.0
2011-05-31 12:40:00,42.54,42.66,42.53,42.61,31800.0,25.0274,25.098,25.0215,25.0686,31800.0
2011-05-31 12:50:00,42.61,42.72,42.6,42.65,27400.0,25.0686,25.1333,25.0627,25.0921,27400.0
2011-05-31 13:00:00,42.64,42.67,42.61,42.67,31700.0,25.0862,25.1039,25.0686,25.1039,31700.0
2011-05-31 13:10:00,42.68,42.71,42.63,42.7,30800.0,25.1098,25.1274,25.0804,25.1215,30800.0
2011-05-31 13:20:00,42.69,42.74,42.65,42.65,21600.0,25.1157,25.1451,25.0921,25.0921,21600.0
2011-05-31 13:30:00,42.65,42.78,42.65,42.77,36500.0,25.0921,25.1686,25.0921,25.1627,36500.0
2011-05-31 13:40:00,42.77,42.83,42.74,42.78,34900.0,25.1627,25.198,25.1451,25.1686,34900.0
2011-05-31 13:50:00,42.78,42.85,42.78,42.84,33200.0,25.1686,25.2098,25.1686,25.2039,33200.0
2011-05-31 14:00:00,42.83,42.84,42.71,42.76,74200.0,25.198,25.2039,25.1274,25.1568,74200.0
2011-05-31 14:10:00,42.76,42.84,42.74,42.79,59000.0,25.1568,25.2039,25.1451,25.1745,59000.0
2011-05-31 14:20:00,42.79,42.84,42.76,42.81,63500.0,25.1745,25.2039,25.1568,25.1863,63500.0
2011-05-31 14:30:00,42.8,42.86,42.8,42.86,70100.0,25.1804,25.2157,25.1804,25.2157,70100.0
2011-05-31 14:40:00,42.86,42.86,42.78,42.78,81500.0,25.2157,25.2157,25.1686,25.1686,81500.0
2011-05-31 14:50:00,42.78,42.9,42.78,42.89,66000.0,25.1686,25.2392,25.1686,25.2333,66000.0
2011-05-31 15:00:00,42.88,42.89,42.76,42.76,75400.0,25.2274,25.2333,25.1568,25.1568,75400.0
2011-05-31 15:10:00,42.77,42.84,42.76,42.83,97000.0,25.1627,25.2039,25.1568,25.198,97000.0
2011-05-31 15:20:00,42.84,42.92,42.81,42.92,94700.0,25.2039,25.251,25.1863,25.251,94700.0
2011-05-31 15:30:00,42.92,42.97,42.89,42.95,112000.0,25.251,25.2804,25.2333,25.2686,112000.0
2011-05-31 15:40:00,42.95,43.08,42.95,43.07,135300.0,25.2686,25.3451,25.2686,25.3392,135300.0
2011-05-31 15:50:00,43.08,43.14,43.05,43.13,199900.0,25.3451,25.3804,25.3275,25.3745,199900.0
2011-06-01 09:30:00,42.84,43.2,42.73,43.1,126300.0,25.2039,25.4157,25.1392,25.3569,126300.0
2011-06-01 09:40:00,43.1,43.28,43.09,43.28,224100.0,25.3569,25.4628,25.351,25.4628,224100.0
2011-06-01 09:50:00,43.27,43.43,43.12,43.15,126300.0,25.4569,25.551,25.3686,25.3863,126300.0
2011-06-01 10:00:00,43.16,43.38,43.12,43.35,122900.0,25.3922,25.5216,25.3686,25.504,122900.0
2011-06-01 10:10:00,43.34,43.37,43.27,43.37,131800.0,25.4981,25.5157,25.4569,25.5157,131800.0
2011-06-01 10:20:00,43.36,43.38,43.12,43.15,81900.0,25.5098,25.5216,25.3686,25.3863,81900.0
2011-06-01 10:30:00,43.13,43.21,43.07,43.19,94900.0,25.3745,25.4216,25.3392,25.4098,94900.0
2011-06-01 10:40:00,43.19,43.19,42.92,42.93,81500.0,25.4098,25.4098,25.251,25.2569,81500.0
2011-06-01 10:50:00,42.9,43.0,42.75,42.87,145200.0,25.2392,25.298,25.151,25.2216,145200.0
2011-06-01 11:00:00,42.87,42.88,42.74,42.81,83000.0,25.2216,25.2274,25.1451,25.1863,83000.0
2011-06-01 11:10:00,42.8,42.81,42.65,42.66,65800.0,25.1804,25.1863,25.0921,25.098,65800.0
2011-06-01 11:20:00,42.66,42.71,42.64,42.71,48300.0,25.098,25.1274,25.0862,25.1274,48300.0
2011-06-01 11:30:00,42.71,42.76,42.68,42.71,55300.0,25.1274,25.1568,25.1098,25.1274,55300.0
2011-06-01 11:40:00,42.72,42.72,42.61,42.61,36000.0,25.1333,25.1333,25.0686,25.0686,36000.0
2011-06-01 11:50:00,42.61,42.61,42.48,42.5,51100.0,25.0686,25.0686,24.9921,25.0039,51100.0
2011-06-01 12:00:00,42.49,42.52,42.33,42.33,54300.0,24.998,25.0156,24.9039,24.9039,54300.0
2011-06-01 12:10:00,42.33,42.33,42.22,42.25,37200.0,24.9039,24.9039,24.8392,24.8568,37200.0
2011-06-01 12:20:00,42.24,42.37,42.22,42.32,47000.0,24.8509,24.9274,24.8392,24.898,47000.0
2011-06-01 12:30:00,42.31,42.4,42.27,42.31,51200.0,24.8921,24.9451,24.8686,24.8921,51200.0
2011-06-01 12:40:00,42.3,42.3,42.24,42.29,28900.0,24.8862,24.8862,24.8509,24.8803,28900.0
2011-06-01 12:50:00,42.28,42.32,42.22,42.32,65300.0,24.8745,24.898,24.8392,24.898,65300.0
2011-06-01 13:00:00,42.32,42.4,42.28,42.31,47600.0,24.898,24.9451,24.8745,24.8921,47600.0
2011-06-01 13:10:00,42.3,42.3,42.17,42.24,60900.0,24.8862,24.8862,24.8097,24.8509,60900.0
2011-06-01 13:20:00,42.23,42.3,42.06,42.11,85200.0,24.845,24.8862,24.745,24.7744,85200.0
2011-06-01 13:30:00,42.1,42.29,42.05,42.28,89400.0,24.7686,24.8803,24.7391,24.8745,89400.0
2011-06-01 13:40:00,42.28,42.34,42.25,42.25,44400.0,24.8745,24.9098,24.8568,24.8568,44400.0
2011-06-01 13:50:00,42.25,42.25,42.09,42.11,32400.0,24.8568,24.8568,24.7627,24.7744,32400.0
2011-06-01 14:00:00,42.1,42.1,41.94,41.99,61200.0,24.7686,24.7686,24.6744,24.7038,61200.0
2011-06-01 14:10:00,41.99,42.01,41.86,41.92,50900.0,24.7038,24.7156,24.6274,24.6627,50900.0
2011-06-01 14:20:00,41.93,41.97,41.79,41.8,52200.0,24.6685,24.6921,24.5862,24.5921,52200.0
2011-06-01 14:30:00,41.79,41.82,41.68,41.82,119300.0,24.5862,24.6038,24.5215,24.6038,119300.0
2011-06-01 14:40:00,41.82,41.82,41.65,41.75,105000.0,24.6038,24.6038,24.5038,24.5626,105000.0
2011-06-01 14:50:00,41.75,41.86,41.7,41.82,69700.0,24.5626,24.6274,24.5332,24.6038,69700.0
2011-06-01 15:00:00,41.83,41.87,41.75,41.75,68000.0,24.6097,24.6332,24.5626,24.5626,68000.0
2011-06-01 15:10:00,41.75,41.76,41.6,41.64,63800.0,24.5626,24.5685,24.4744,24.4979,63800.0
2011-06-01 15:20:00,41.65,41.66,41.51,41.6,104700.0,24.5038,24.5097,24.4214,24.4744,104700.0
2011-06-01 15:30:00,41.6,41.76,41.59,41.66,153400.0,24.4744,24.5685,24.4685,24.5097,153400.0
2011-06-01 15:40:00,41.66,41.68,41.41,41.45,166600.0,24.5097,24.5215,24.3626,24.3861,166600.0
2011-06-01 15:50:00,41.44,41.44,41.23,41.37,425300.0,24.3803,24.3803,24.2567,24.3391,425300.0
2011-06-02 09:30:00,41.58,41.9,41.52,41.9,107900.0,24.4626,24.6509,24.4273,24.6509,107900.0
2011-06-02 09:40:00,41.9,41.91,41.7,41.75,66400.0,24.6509,24.6568,24.5332,24.5626,66400.0
2011-06-02 09:50:00,41.74,42.04,41.71,41.95,82500.0,24.5568,24.7333,24.5391,24.6803,82500.0
2011-06-02 10:00:00,41.96,42.18,41.89,42.14,85000.0,24.6862,24.8156,24.645,24.7921,85000.0
2011-06-02 10:10:00,42.13,42.22,42.12,42.15,59900.0,24.7862,24.8392,24.7803,24.798,59900.0
2011-06-02 10:20:00,42.15,42.24,42.07,42.24,59500.0,24.798,24.8509,24.7509,24.8509,59500.0
2011-06-02 10:30:00,42.25,42.26,42.16,42.21,38900.0,24.8568,24.8627,24.8039,24.8333,38900.0
2011-06-02 10:40:00,42.21,42.32,42.16,42.21,27500.0,24.8333,24.898,24.8039,24.8333,27500.0
2011-06-02 10:50:00,42.2,42.22,42.01,42.07,37000.0,24.8274,24.8392,24.7156,24.7509,37000.0
2011-06-02 11:00:00,42.06,42.14,42.01,42.03,25700.0,24.745,24.7921,24.7156,24.7274,25700.0
2011-06-02 11:10:00,42.03,42.03,41.9,41.93,37000.0,24.7274,24.7274,24.6509,24.6685,37000.0
2011-06-02 11:20:00,41.93,41.98,41.81,41.83,32300.0,24.6685,24.698,24.5979,24.6097,32300.0
2011-06-02 11:30:00,41.84,41.86,41.69,41.77,37800.0,24.6156,24.6274,24.5273,24.5744,37800.0
2011-06-02 11:40:00,41.75,41.78,41.59,41.63,57600.0,24.5626,24.5803,24.4685,24.492,57600.0
2011-06-02 11:50:00,41.63,41.87,41.61,41.85,26900.0,24.492,24.6332,24.4803,24.6215,26900.0
2011-06-02 12:00:00,41.85,41.87,41.73,41.73,21000.0,24.6215,24.6332,24.5509,24.5509,21000.0
2011-06-02 12:10:00,41.73,41.76,41.68,41.72,16500.0,24.5509,24.5685,24.5215,24.545,16500.0
2011-06-02 12:20:00,41.72,41.75,41.64,41.65,32300.0,24.545,24.5626,24.4979,24.5038,32300.0
2011-06-02 12:30:00,41.65,41.65,41.5,41.52,28600.0,24.5038,24.5038,24.4156,24.4273,28600.0
2011-06-02 12:40:00,41.52,41.7,41.48,41.64,38600.0,24.4273,24.5332,24.4038,24.4979,38600.0
2011-06-02 12:50:00,41.65,41.78,41.65,41.75,23100.0,24.5038,24.5803,24.5038,24.5626,23100.0
2011-06-02 13:00:00,41.76,41.89,41.76,41.79,28500.0,24.5685,24.645,24.5685,24.5862,28500.0
2011-06-02 13:10:00,41.8,41.8,41.71,41.79,15600.0,24.5921,24.5921,24.5391,24.5862,15600.0
2011-06-02 13:20:00,41.78,41.84,41.74,41.79,13500.0,24.5803,24.6156,24.5568,24.5862,13500.0
2011-06-02 13:30:00,41.76,41.79,41.69,41.71,29200.0,24.5685,24.5862,24.5273,24.5391,29200.0
2011-06-02 13:40:00,41.72,41.81,41.72,41.75,14600.0,24.545,24.5979,24.545,24.5626,14600.0
2011-06-02 13:50:00,41.75,41.87,41.72,41.83,18800.0,24.5626,24.6332,24.545,24.6097,18800.0
2011-06-02 14:00:00,41.83,41.85,41.75,41.77,16900.0,24.6097,24.6215,24.5626,24.5744,16900.0
2011-06-02 14:10:00,41.77,41.84,41.67,41.67,43000.0,24.5744,24.6156,24.5156,24.5156,43000.0
2011-06-02 14:20:00,41.68,41.7,41.65,41.68,20700.0,24.5215,24.5332,24.5038,24.5215,20700.0
2011-06-02 14:30:00,41.68,41.78,41.67,41.77,28700.0,24.5215,24.5803,24.5156,24.5744,28700.0
2011-06-02 14:40:00,41.76,41.85,41.75,41.84,19300.0,24.5685,24.6215,24.5626,24.6156,19300.0
2011-06-02 14:50:00,41.86,41.89,41.83,41.89,27700.0,24.6274,24.645,24.6097,24.645,27700.0
2011-06-02 15:00:00,41.88,41.92,41.85,41.85,31300.0,24.6391,24.6627,24.6215,24.6215,31300.0
2011-06-02 15:10:00,41.85,41.88,41.81,41.81,20200.0,24.6215,24.6391,24.5979,24.5979,20200.0
2011-06-02 15:20:00,41.8,41.85,41.75,41.77,26000.0,24.5921,24.6215,24.5626,24.5744,26000.0
2011-06-02 15:30:00,41.78,41.79,41.72,41.74,32600.0,24.5803,24.5862,24.545,24.5568,32600.0
2011-06-02 15:40:00,41.73,41.79,41.72,41.73,48200.0,24.5509,24.5862,24.545,24.5509,48200.0
2011-06-02 15:50:00,41.73,41.74,41.65,41.7,83300.0,24.5509,24.5568,24.5038,24.5332,83300.0
2011-06-03 09:30:00,41.16,41.36,40.85,40.97,90800.0,24.2155,24.3332,24.0331,24.1037,90800.0
2011-06-03 09:40:00,40.97,41.11,40.97,41.05,87700.0,24.1037,24.1861,24.1037,24.1508,87700.0
2011-06-03 09:50:00,41.05,41.08,40.77,40.96,104700.0,24.1508,24.1685,23.9861,24.0979,104700.0
2011-06-03 10:00:00,40.98,41.26,40.98,41.22,112600.0,24.1096,24.2744,24.1096,24.2508,112600.0
2011-06-03 10:10:00,41.23,41.32,41.08,41.1,63200.0,24.2567,24.3097,24.1685,24.1802,63200.0
2011-06-03 10:20:00,41.09,41.18,41.01,41.14,62200.0,24.1743,24.2273,24.1273,24.2038,62200.0
2011-06-03 10:30:00,41.15,41.3,41.11,41.29,52400.0,24.2096,24.2979,24.1861,24.292,52400.0
2011-06-03 10:40:00,41.28,41.36,41.27,41.27,43900.0,24.2861,24.3332,24.2802,24.2802,43900.0
2011-06-03 10:50:00,41.27,41.4,41.22,41.4,51700.0,24.2802,24.3567,24.2508,24.3567,51700.0
2011-06-03 11:00:00,41.4,41.44,41.27,41.28,40800.0,24.3567,24.3803,24.2802,24.2861,40800.0
2011-06-03 11:10:00,41.29,41.3,41.13,41.17,43700.0,24.292,24.2979,24.1979,24.2214,43700.0
2011-06-03 11:20:00,41.17,41.29,41.09,41.13,46100.0,24.2214,24.292,24.1743,24.1979,46100.0
2011-06-03 11:30:00,41.13,41.18,41.03,41.07,28500.0,24.1979,24.2273,24.139,24.1626,28500.0
2011-06-03 11:40:00,41.07,41.1,41.01,41.09,30300.0,24.1626,24.1802,24.1273,24.1743,30300.0
2011-06-03 11:50:00,41.09,41.13,41.03,41.09,26600.0,24.1743,24.1979,24.139,24.1743,26600.0
2011-06-03 12:00:00,41.1,41.16,41.07,41.14,23100.0,24.1802,24.2155,24.1626,24.2038,23100.0
2011-06-03 12:10:00,41.13,41.18,41.09,41.17,22600.0,24.1979,24.2273,24.1743,24.2214,22600.0
2011-06-03 12:20:00,41.17,41.23,41.13,41.21,36200.0,24.2214,24.2567,24.1979,24.2449,36200.0
2011-06-03 12:30:00,41.21,41.27,41.19,41.25,32700.0,24.2449,24.2802,24.2332,24.2685,32700.0
2011-06-03 12:40:00,41.24,41.3,41.19,41.3,10400.0,24.2626,24.2979,24.2332,24.2979,10400.0
2011-06-03 12:50:00,41.3,41.3,41.19,41.21,25300.0,24.2979,24.2979,24.2332,24.2449,25300.0
2011-06-03 13:00:00,41.22,41.24,41.2,41.23,15800.0,24.2508,24.2626,24.2391,24.2567,15800.0
2011-06-03 13:10:00,41.22,41.22,41.12,41.13,23800.0,24.2508,24.2508,24.192,24.1979,23800.0
2011-06-03 13:20:00,41.12,41.2,41.11,41.17,39000.0,24.192,24.2391,24.1861,24.2214,39000.0
2011-06-03 13:30:00,41.17,41.24,41.07,41.07,103600.0,24.2214,24.2626,24.1626,24.1626,103600.0
2011-06-03 13:40:00,41.08,41.17,41.07,41.14,12300.0,24.1685,24.2214,24.1626,24.2038,12300.0
2011-06-03 13:50:00,41.14,41.17,41.09,41.11,28200.0,24.2038,24.2214,24.1743,24.1861,28200.0
2011-06-03 14:00:00,41.11,41.11,41.03,41.04,26800.0,24.1861,24.1861,24.139,24.1449,26800.0
2011-06-03 14:10:00,41.04,41.09,41.0,41.08,20100.0,24.1449,24.1743,24.1214,24.1685,20100.0
2011-06-03 14:20:00,41.08,41.08,41.02,41.02,23300.0,24.1685,24.1685,24.1332,24.1332,23300.0
2011-06-03 14:30:00,41.02,41.04,40.93,40.94,36600.0,24.1332,24.1449,24.0802,24.0861,36600.0
2011-06-03 14:40:00,40.93,41.01,40.92,40.99,20600.0,24.0802,24.1273,24.0743,24.1155,20600.0
2011-06-03 14:50:00,40.99,41.0,40.85,40.86,46800.0,24.1155,24.1214,24.0331,24.039,46800.0
2011-06-03 15:00:00,40.86,40.86,40.74,40.78,53200.0,24.039,24.039,23.9684,23.992,53200.0
2011-06-03 15:10:00,40.79,40.79,40.7,40.7,39700.0,23.9978,23.9978,23.9449,23.9449,39700.0
2011-06-03 15:20:00,40.7,40.76,40.67,40.75,36300.0,23.9449,23.9802,23.9272,23.9743,36300.0
2011-06-03 15:30:00,40.76,40.91,40.75,40.9,66000.0,23.9802,24.0684,23.9743,24.0626,66000.0
2011-06-03 15:40:00,40.9,40.94,40.8,40.84,57100.0,24.0626,24.0861,24.0037,24.0273,57100.0
2011-06-03 15:50:00,40.82,40.83,40.68,40.72,160000.0,24.0155,24.0214,23.9331,23.9567,160000.0
2011-06-06 09:30:00,40.7,40.77,40.52,40.73,42800.0,23.9449,23.9861,23.839,23.9625,42800.0
2011-06-06 09:40:00,40.73,40.87,40.69,40.78,43900.0,23.9625,24.0449,23.939,23.992,43900.0
2011-06-06 09:50:00,40.79,40.92,40.73,40.9,38600.0,23.9978,24.0743,23.9625,24.0626,38600.0
2011-06-06 10:00:00,40.91,40.96,40.64,40.67,61700.0,24.0684,24.0979,23.9096,23.9272,61700.0
2011-06-06 10:10:00,40.69,40.71,40.56,40.61,64100.0,23.939,23.9508,23.8625,23.8919,64100.0
2011-06-06 10:20:00,40.62,40.8,40.55,40.76,30600.0,23.8978,24.0037,23.8566,23.9802,30600.0
2011-06-06 10:30:00,40.74,40.87,40.73,40.73,45200.0,23.9684,24.0449,23.9625,23.9625,45200.0
2011-06-06 10:40:00,40.72,40.75,40.63,40.69,23300.0,23.9567,23.9743,23.9037,23.939,23300.0
2011-06-06 10:50:00,40.7,40.75,40.68,40.72,14900.0,23.9449,23.9743,23.9331,23.9567,14900.0
2011-06-06 11:00:00,40.71,40.87,40.71,40.82,16800.0,23.9508,24.0449,23.9508,24.0155,16800.0
2011-06-06 11:10:00,40.83,40.92,40.8,40.81,21700.0,24.0214,24.0743,24.0037,24.0096,21700.0
2011-06-06 11:20:00,40.82,40.9,40.82,40.88,13400.0,24.0155,24.0626,24.0155,24.0508,13400.0
2011-06-06 11:30:00,40.88,40.93,40.86,40.88,16000.0,24.0508,24.0802,24.039,24.0508,16000.0
2011-06-06 11:40:00,40.88,40.89,40.81,40.82,13700.0,24.0508,24.0567,24.0096,24.0155,13700.0
2011-06-06 11:50:00,40.82,40.89,40.82,40.86,18900.0,24.0155,24.0567,24.0155,24.039,18900.0
2011-06-06 12:00:00,40.86,40.86,40.73,40.83,35200.0,24.039,24.039,23.9625,24.0214,35200.0
2011-06-06 12:10:00,40.84,40.84,40.68,40.7,15300.0,24.0273,24.0273,23.9331,23.9449,15300.0
2011-06-06 12:20:00,40.69,40.79,40.68,40.78,9900.0,23.939,23.9978,23.9331,23.992,9900.0
2011-06-06 12:30:00,40.77,40.77,40.69,40.72,9500.0,23.9861,23.9861,23.939,23.9567,9500.0
2011-06-06 12:40:00,40.72,40.76,40.71,40.72,19500.0,23.9567,23.9802,23.9508,23.9567,19500.0
2011-06-06 12:50:00,40.72,40.8,40.71,40.8,11100.0,23.9567,24.0037,23.9508,24.0037,11100.0
2011-06-06 13:00:00,40.79,40.82,40.74,40.82,11800.0,23.9978,24.0155,23.9684,24.0155,11800.0
2011-06-06 13:10:00,40.82,40.96,40.81,40.96,22800.0,24.0155,24.0979,24.0096,24.0979,22800.0
2011-06-06 13:20:00,40.96,40.97,40.91,40.96,17500.0,24.0979,24.1037,24.0684,24.0979,17500.0
2011-06-06 13:30:00,40.96,40.96,40.84,40.89,25000.0,24.0979,24.0979,24.0273,24.0567,25000.0
2011-06-06 13:40:00,40.89,40.9,40.68,40.73,94500.0,24.0567,24.0626,23.9331,23.9625,94500.0
2011-06-06 13:50:00,40.75,40.79,40.71,40.71,15600.0,23.9743,23.9978,23.9508,23.9508,15600.0
2011-06-06 14:00:00,40.71,40.8,40.66,40.79,38400.0,23.9508,24.0037,23.9214,23.9978,38400.0
2011-06-06 14:10:00,40.77,40.77,40.7,40.74,22000.0,23.9861,23.9861,23.9449,23.9684,22000.0
2011-06-06 14:20:00,40.76,40.8,40.71,40.71,14600.0,23.9802,24.0037,23.9508,23.9508,14600.0
2011-06-06 14:30:00,40.71,40.77,40.67,40.67,14700.0,23.9508,23.9861,23.9272,23.9272,14700.0
2011-06-06 14:40:00,40.67,40.7,40.6,40.63,29200.0,23.9272,23.9449,23.8861,23.9037,29200.0
2011-06-06 14:50:00,40.63,40.65,40.57,40.62,31300.0,23.9037,23.9155,23.8684,23.8978,31300.0
2011-06-06 15:00:00,40.62,40.67,40.57,40.57,35400.0,23.8978,23.9272,23.8684,23.8684,35400.0
2011-06-06 15:10:00,40.57,40.59,40.47,40.58,37400.0,23.8684,23.8802,23.8096,23.8743,37400.0
2011-06-06 15:20:00,40.58,40.59,40.53,40.55,28700.0,23.8743,23.8802,23.8449,23.8566,28700.0
2011-06-06 15:30:00,40.55,40.66,40.55,40.62,36500.0,23.8566,23.9214,23.8566,23.8978,36500.0
2011-06-06 15:40:00,40.62,40.69,40.57,40.6,52300.0,23.8978,23.939,23.8684,23.8861,52300.0
2011-06-06 15:50:00,40.59,40.6,40.51,40.55,140400.0,23.8802,23.8861,23.8331,23.8566,140400.0
2011-06-07 09:30:00,40.69,40.95,40.69,40.95,107200.0,23.939,24.092,23.939,24.092,107200.0
2011-06-07 09:40:00,40.95,41.1,40.94,41.07,78900.0,24.092,24.1802,24.0861,24.1626,78900.0
2011-06-07 09:50:00,41.06,41.21,41.04,41.2,44300.0,24.1567,24.2449,24.1449,24.2391,44300.0
2011-06-07 10:00:00,41.19,41.42,41.18,41.41,53000.0,24.2332,24.3685,24.2273,24.3626,53000.0
2011-06-07 10:10:00,41.41,41.49,41.38,41.42,47600.0,24.3626,24.4097,24.345,24.3685,47600.0
2011-06-07 10:20:00,41.44,41.45,41.35,41.37,42400.0,24.3803,24.3861,24.3273,24.3391,42400.0
2011-06-07 10:30:00,41.38,41.45,41.34,41.44,30900.0,24.345,24.3861,24.3214,24.3803,30900.0
2011-06-07 10:40:00,41.45,41.48,41.33,41.45,44400.0,24.3861,24.4038,24.3155,24.3861,44400.0
2011-06-07 10:50:00,41.45,41.56,41.44,41.52,45900.0,24.3861,24.4509,24.3803,24.4273,45900.0
2011-06-07 11:00:00,41.52,41.52,41.38,41.5,40700.0,24.4273,24.4273,24.345,24.4156,40700.0
2011-06-07 11:10:00,41.48,41.51,41.46,41.48,33300.0,24.4038,24.4214,24.392,24.4038,33300.0
2011-06-07 11:20:00,41.48,41.5,41.41,41.42,41700.0,24.4038,24.4156,24.3626,24.3685,41700.0
2011-06-07 11:30:00,41.43,41.45,41.38,41.41,56900.0,24.3744,24.3861,24.345,24.3626,56900.0
2011-06-07 11:40:00,41.41,41.47,41.41,41.46,40900.0,24.3626,24.3979,24.3626,24.392,40900.0
2011-06-07 11:50:00,41.47,41.5,41.4,41.41,60400.0,24.3979,24.4156,24.3567,24.3626,60400.0
2011-06-07 12:00:00,41.42,41.42,41.3,41.35,77700.0,24.3685,24.3685,24.2979,24.3273,77700.0
2011-06-07 12:10:00,41.35,41.37,41.24,41.32,32500.0,24.3273,24.3391,24.2626,24.3097,32500.0
2011-06-07 12:20:00,41.31,41.32,41.26,41.26,19500.0,24.3038,24.3097,24.2744,24.2744,19500.0
2011-06-07 12:30:00,41.26,41.33,41.25,41.33,41200.0,24.2744,24.3155,24.2685,24.3155,41200.0
2011-06-07 12:40:00,41.33,41.39,41.3,41.39,39300.0,24.3155,24.3508,24.2979,24.3508,39300.0
2011-06-07 12:50:00,41.39,41.51,41.39,41.51,23200.0,24.3508,24.4214,24.3508,24.4214,23200.0
2011-06-07 13:00:00,41.5,41.59,41.5,41.54,23300.0,24.4156,24.4685,24.4156,24.4391,23300.0
2011-06-07 13:10:00,41.53,41.56,41.45,41.48,15600.0,24.4332,24.4509,24.3861,24.4038,15600.0
2011-06-07 13:20:00,41.46,41.46,41.35,41.35,14100.0,24.392,24.392,24.3273,24.3273,14100.0
2011-06-07 13:30:00,41.36,41.39,41.34,41.37,19100.0,24.3332,24.3508,24.3214,24.3391,19100.0
2011-06-07 13:40:00,41.37,41.37,41.32,41.32,12400.0,24.3391,24.3391,24.3097,24.3097,12400.0
2011-06-07 13:50:00,41.33,41.42,41.33,41.4,27100.0,24.3155,24.3685,24.3155,24.3567,27100.0
2011-06-07 14:00:00,41.41,41.45,41.4,41.45,37800.0,24.3626,24.3861,24.3567,24.3861,37800.0
2011-06-07 14:10:00,41.45,41.51,41.43,41.51,44700.0,24.3861,24.4214,24.3744,24.4214,44700.0
2011-06-07 14:20:00,41.52,41.56,41.49,41.56,100100.0,24.4273,24.4509,24.4097,24.4509,100100.0
2011-06-07 14:30:00,41.55,41.55,41.47,41.47,118400.0,24.445,24.445,24.3979,24.3979,118400.0
2011-06-07 14:40:00,41.47,41.49,41.44,41.45,10500.0,24.3979,24.4097,24.3803,24.3861,10500.0
2011-06-07 14:50:00,41.46,41.47,41.35,41.39,11500.0,24.392,24.3979,24.3273,24.3508,11500.0
2011-06-07 15:00:00,41.38,41.45,41.33,41.42,101600.0,24.345,24.3861,24.3155,24.3685,101600.0
2011-06-07 15:10:00,41.42,41.49,41.37,41.38,37400.0,24.3685,24.4097,24.3391,24.345,37400.0
2011-06-07 15:20:00,41.38,41.38,41.27,41.34,62200.0,24.345,24.345,24.2802,24.3214,62200.0
2011-06-07 15:30:00,41.34,41.45,41.33,41.41,66300.0,24.3214,24.3861,24.3155,24.3626,66300.0
2011-06-07 15:40:00,41.41,41.41,41.22,41.24,73000.0,24.3626,24.3626,24.2508,24.2626,73000.0
2011-06-07 15:50:00,41.24,41.25,41.1,41.12,100200.0,24.2626,24.2685,24.1802,24.192,100200.0
2011-06-08 09:30:00,40.95,41.04,40.69,40.75,49900.0,24.092,24.1449,23.939,23.9743,49900.0
2011-06-08 09:40:00,40.75,40.82,40.67,40.71,50600.0,23.9743,24.0155,23.9272,23.9508,50600.0
2011-06-08 09:50:00,40.71,40.78,40.45,40.47,70900.0,23.9508,23.992,23.7978,23.8096,70900.0
2011-06-08 10:00:00,40.47,40.59,40.33,40.59,60000.0,23.8096,23.8802,23.7272,23.8802,60000.0
2011-06-08 10:10:00,40.59,40.73,40.46,40.71,91800.0,23.8802,23.9625,23.8037,23.9508,91800.0
2011-06-08 10:20:00,40.71,40.75,40.7,40.73,48800.0,23.9508,23.9743,23.9449,23.9625,48800.0
2011-06-08 10:30:00,40.73,40.74,40.59,40.59,57000.0,23.9625,23.9684,23.8802,23.8802,57000.0
2011-06-08 10:40:00,40.59,40.85,40.56,40.85,27200.0,23.8802,24.0331,23.8625,24.0331,27200.0
2011-06-08 10:50:00,40.85,40.9,40.76,40.77,20100.0,24.0331,24.0626,23.9802,23.9861,20100.0
2011-06-08 11:00:00,40.78,40.95,40.78,40.79,28500.0,23.992,24.092,23.992,23.9978,28500.0
2011-06-08 11:10:00,40.79,40.79,40.53,40.59,50800.0,23.9978,23.9978,23.8449,23.8802,50800.0
2011-06-08 11:20:00,40.58,40.63,40.52,40.54,23800.0,23.8743,23.9037,23.839,23.8508,23800.0
2011-06-08 11:30:00,40.52,40.7,40.52,40.68,17000.0,23.839,23.9449,23.839,23.9331,17000.0
2011-06-08 11:40:00,40.65,40.7,40.61,40.66,18600.0,23.9155,23.9449,23.8919,23.9214,18600.0
2011-06-08 11:50:00,40.64,40.79,40.62,40.76,24700.0,23.9096,23.9978,23.8978,23.9802,24700.0
2011-06-08 12:00:00,40.76,40.78,40.64,40.65,25700.0,23.9802,23.992,23.9096,23.9155,25700.0
2011-06-08 12:10:00,40.64,40.68,40.6,40.62,15100.0,23.9096,23.9331,23.8861,23.8978,15100.0
2011-06-08 12:20:00,40.63,40.64,40.56,40.57,17300.0,23.9037,23.9096,23.8625,23.8684,17300.0
2011-06-08 12:30:00,40.58,40.61,40.53,40.61,10400.0,23.8743,23.8919,23.8449,23.8919,10400.0
2011-06-08 12:40:00,40.6,40.6,40.53,40.59,21700.0,23.8861,23.8861,23.8449,23.8802,21700.0
2011-06-08 12:50:00,40.57,40.64,40.56,40.63,21500.0,23.8684,23.9096,23.8625,23.9037,21500.0
2011-06-08 13:00:00,40.63,40.65,40.59,40.59,17900.0,23.9037,23.9155,23.8802,23.8802,17900.0
2011-06-08 13:10:00,40.59,40.59,40.48,40.5,17200.0,23.8802,23.8802,23.8155,23.8272,17200.0
2011-06-08 13:20:00,40.5,40.51,40.41,40.43,25800.0,23.8272,23.8331,23.7743,23.786,25800.0
2011-06-08 13:30:00,40.43,40.43,40.28,40.3,38900.0,23.786,23.786,23.6978,23.7096,38900.0
2011-06-08 13:40:00,40.29,40.41,40.27,40.41,47900.0,23.7037,23.7743,23.6919,23.7743,47900.0
2011-06-08 13:50:00,40.42,40.46,40.38,40.41,26400.0,23.7802,23.8037,23.7566,23.7743,26400.0
2011-06-08 14:00:00,40.4,40.49,40.39,40.42,26400.0,23.7684,23.8213,23.7625,23.7802,26400.0
2011-06-08 14:10:00,40.43,40.44,40.35,40.39,26000.0,23.786,23.7919,23.739,23.7625,26000.0
2011-06-08 14:20:00,40.38,40.41,40.34,40.39,25800.0,23.7566,23.7743,23.7331,23.7625,25800.0
2011-06-08 14:30:00,40.39,40.54,40.39,40.49,38300.0,23.7625,23.8508,23.7625,23.8213,38300.0
2011-06-08 14:40:00,40.5,40.52,40.37,40.4,37800.0,23.8272,23.839,23.7507,23.7684,37800.0
2011-06-08 14:50:00,40.39,40.46,40.38,40.4,18600.0,23.7625,23.8037,23.7566,23.7684,18600.0
2011-06-08 15:00:00,40.41,40.41,40.34,40.36,26100.0,23.7743,23.7743,23.7331,23.7449,26100.0
2011-06-08 15:10:00,40.36,40.37,40.23,40.26,39300.0,23.7449,23.7507,23.6684,23.686,39300.0
2011-06-08 15:20:00,40.26,40.3,40.21,40.29,42000.0,23.686,23.7096,23.6566,23.7037,42000.0
2011-06-08 15:30:00,40.28,40.39,40.27,40.32,72700.0,23.6978,23.7625,23.6919,23.7213,72700.0
2011-06-08 15:40:00,40.32,40.52,40.29,40.46,49300.0,23.7213,23.839,23.7037,23.8037,49300.0
2011-06-08 15:50:00,40.46,40.46,40.33,40.35,104100.0,23.8037,23.8037,23.7272,23.739,104100.0
2011-06-09 09:30:00,40.52,40.52,40.19,40.22,48200.0,23.839,23.839,23.6448,23.6625,48200.0
2011-06-09 09:40:00,40.22,40.29,40.2,40.29,33800.0,23.6625,23.7037,23.6507,23.7037,33800.0
2011-06-09 09:50:00,40.28,40.61,40.25,40.6,40900.0,23.6978,23.8919,23.6801,23.8861,40900.0
2011-06-09 10:00:00,40.61,40.74,40.61,40.7,36400.0,23.8919,23.9684,23.8919,23.9449,36400.0
2011-06-09 10:10:00,40.7,40.74,40.61,40.61,19900.0,23.9449,23.9684,23.8919,23.8919,19900.0
2011-06-09 10:20:00,40.61,40.61,40.49,40.52,16500.0,23.8919,23.8919,23.8213,23.839,16500.0
2011-06-09 10:30:00,40.53,40.73,40.53,40.66,20300.0,23.8449,23.9625,23.8449,23.9214,20300.0
2011-06-09 10:40:00,40.67,40.73,40.64,40.73,10400.0,23.9272,23.9625,23.9096,23.9625,10400.0
2011-06-09 10:50:00,40.73,40.76,40.67,40.68,15100.0,23.9625,23.9802,23.9272,23.9331,15100.0
2011-06-09 11:00:00,40.69,40.7,40.61,40.64,30200.0,23.939,23.9449,23.8919,23.9096,30200.0
2011-06-09 11:10:00,40.63,40.81,40.63,40.75,148300.0,23.9037,24.0096,23.9037,23.9743,148300.0
2011-06-09 11:20:00,40.75,40.78,40.72,40.75,40500.0,23.9743,23.992,23.9567,23.9743,40500.0
2011-06-09 11:30:00,40.75,40.81,40.74,40.8,25000.0,23.9743,24.0096,23.9684,24.0037,25000.0
2011-06-09 11:40:00,40.8,40.82,40.79,40.82,13500.0,24.0037,24.0155,23.9978,24.0155,13500.0
2011-06-09 11:50:00,40.83,40.88,40.81,40.85,17700.0,24.0214,24.0508,24.0096,24.0331,17700.0
2011-06-09 12:00:00,40.85,40.9,40.85,40.9,10300.0,24.0331,24.0626,24.0331,24.0626,10300.0
2011-06-09 12:10:00,40.91,40.94,40.87,40.89,12300.0,24.0684,24.0861,24.0449,24.0567,12300.0
2011-06-09 12:20:00,40.89,40.89,40.79,40.8,19500.0,24.0567,24.0567,23.9978,24.0037,19500.0
2011-06-09 12:30:00,40.81,40.83,40.8,40.81,8800.0,24.0096,24.0214,24.0037,24.0096,8800.0
2011-06-09 12:40:00,40.82,40.93,40.81,40.91,14800.0,24.0155,24.0802,24.0096,24.0684,14800.0
2011-06-09 12:50:00,40.9,41.0,40.89,40.99,20000.0,24.0626,24.1214,24.0567,24.1155,20000.0
2011-06-09 13:00:00,40.99,41.13,40.99,41.09,34300.0,24.1155,24.1979,24.1155,24.1743,34300.0
2011-06-09 13:10:00,41.09,41.11,41.09,41.11,20100.0,24.1743,24.1861,24.1743,24.1861,20100.0
2011-06-09 13:20:00,41.1,41.13,41.1,41.1,29800.0,24.1802,24.1979,24.1802,24.1802,29800.0
2011-06-09 13:30:00,41.1,41.11,41.05,41.07,20200.0,24.1802,24.1861,24.1508,24.1626,20200.0
2011-06-09 13:40:00,41.07,41.14,41.07,41.13,41900.0,24.1626,24.2038,24.1626,24.1979,41900.0
2011-06-09 13:50:00,41.13,41.22,41.13,41.18,98000.0,24.1979,24.2508,24.1979,24.2273,98000.0
2011-06-09 14:00:00,41.17,41.2,41.12,41.12,25700.0,24.2214,24.2391,24.192,24.192,25700.0
2011-06-09 14:10:00,41.12,41.18,41.12,41.15,35500.0,24.192,24.2273,24.192,24.2096,35500.0
2011-06-09 14:20:00,41.16,41.17,41.09,41.11,37300.0,24.2155,24.2214,24.1743,24.1861,37300.0
2011-06-09 14:30:00,41.11,41.15,41.09,41.13,48100.0,24.1861,24.2096,24.1743,24.1979,48100.0
2011-06-09 14:40:00,41.13,41.14,41.1,41.12,38700.0,24.1979,24.2038,24.1802,24.192,38700.0
2011-06-09 14:50:00,41.11,41.21,41.11,41.2,75000.0,24.1861,24.2449,24.1861,24.2391,75000.0
2011-06-09 15:00:00,41.2,41.21,41.02,41.02,50800.0,24.2391,24.2449,24.1332,24.1332,50800.0
2011-06-09 15:10:00,41.02,41.06,41.0,41.02,82600.0,24.1332,24.1567,24.1214,24.1332,82600.0
2011-06-09 15:20:00,41.02,41.09,41.01,41.04,49800.0,24.1332,24.1743,24.1273,24.1449,49800.0
2011-06-09 15:30:00,41.04,41.07,40.97,40.97,88300.0,24.1449,24.1626,24.1037,24.1037,88300.0
2011-06-09 15:40:00,40.97,41.02,40.85,40.91,130900.0,24.1037,24.1332,24.0331,24.0684,130900.0
2011-06-09 15:50:00,40.9,40.92,40.87,40.87,140600.0,24.0626,24.0743,24.0449,24.0449,140600.0
2011-06-10 09:30:00,40.64,40.68,40.48,40.49,87200.0,23.9096,23.9331,23.8155,23.8213,87200.0
2011-06-10 09:40:00,40.49,40.6,40.33,40.34,59000.0,23.8213,23.8861,23.7272,23.7331,59000.0
2011-06-10 09:50:00,40.33,40.33,40.06,40.15,56300.0,23.7272,23.7272,23.5684,23.6213,56300.0
2011-06-10 10:00:00,40.17,40.17,39.93,39.96,100400.0,23.6331,23.6331,23.4919,23.5095,100400.0
2011-06-10 10:10:00,39.96,40.14,39.95,40.11,44000.0,23.5095,23.6154,23.5037,23.5978,44000.0
2011-06-10 10:20:00,40.1,40.13,39.98,40.11,53200.0,23.5919,23.6095,23.5213,23.5978,53200.0
2011-06-10 10:30:00,40.11,40.11,39.93,39.93,55700.0,23.5978,23.5978,23.4919,23.4919,55700.0
2011-06-10 10:40:00,39.93,39.98,39.84,39.91,86200.0,23.4919,23.5213,23.4389,23.4801,86200.0
2011-06-10 10:50:00,39.9,39.91,39.72,39.79,45300.0,23.4742,23.4801,23.3683,23.4095,45300.0
2011-06-10 11:00:00,39.8,39.82,39.61,39.66,32800.0,23.4154,23.4272,23.3036,23.333,32800.0
2011-06-10 11:10:00,39.65,39.66,39.56,39.6,59100.0,23.3272,23.333,23.2742,23.2977,59100.0
2011-06-10 11:20:00,39.6,39.72,39.59,39.67,57000.0,23.2977,23.3683,23.2919,23.3389,57000.0
2011-06-10 11:30:00,39.68,39.75,39.63,39.68,30600.0,23.3448,23.386,23.3154,23.3448,30600.0
2011-06-10 11:40:00,39.66,39.8,39.65,39.79,20100.0,23.333,23.4154,23.3272,23.4095,20100.0
2011-06-10 11:50:00,39.79,39.84,39.76,39.83,34600.0,23.4095,23.4389,23.3919,23.4331,34600.0
2011-06-10 12:00:00,39.83,39.88,39.8,39.86,32200.0,23.4331,23.4625,23.4154,23.4507,32200.0
2011-06-10 12:10:00,39.86,39.86,39.73,39.76,21500.0,23.4507,23.4507,23.3742,23.3919,21500.0
2011-06-10 12:20:00,39.78,39.8,39.76,39.79,15800.0,23.4036,23.4154,23.3919,23.4095,15800.0
2011-06-10 12:30:00,39.79,39.91,39.79,39.91,32000.0,23.4095,23.4801,23.4095,23.4801,32000.0
2011-06-10 12:40:00,39.9,39.91,39.84,39.85,24700.0,23.4742,23.4801,23.4389,23.4448,24700.0
2011-06-10 12:50:00,39.86,39.95,39.85,39.91,26600.0,23.4507,23.5037,23.4448,23.4801,26600.0
2011-06-10 13:00:00,39.91,39.91,39.83,39.83,49800.0,23.4801,23.4801,23.4331,23.4331,49800.0
2011-06-10 13:10:00,39.82,39.83,39.77,39.78,40800.0,23.4272,23.4331,23.3978,23.4036,40800.0
2011-06-10 13:20:00,39.79,39.93,39.78,39.92,35400.0,23.4095,23.4919,23.4036,23.486,35400.0
2011-06-10 13:30:00,39.92,39.92,39.79,39.85,28300.0,23.486,23.486,23.4095,23.4448,28300.0
2011-06-10 13:40:00,39.84,39.84,39.71,39.76,34000.0,23.4389,23.4389,23.3625,23.3919,34000.0
2011-06-10 13:50:00,39.77,39.81,39.72,39.72,23100.0,23.3978,23.4213,23.3683,23.3683,23100.0
2011-06-10 14:00:00,39.72,40.04,39.72,39.91,67500.0,23.3683,23.5566,23.3683,23.4801,67500.0
2011-06-10 14:10:00,39.91,40.0,39.83,39.99,37000.0,23.4801,23.5331,23.4331,23.5272,37000.0
2011-06-10 14:20:00,39.99,40.01,39.91,39.96,37900.0,23.5272,23.5389,23.4801,23.5095,37900.0
2011-06-10 14:30:00,39.96,40.0,39.9,39.94,31600.0,23.5095,23.5331,23.4742,23.4978,31600.0
2011-06-10 14:40:00,39.93,40.03,39.92,40.01,37200.0,23.4919,23.5507,23.486,23.5389,37200.0
2011-06-10 14:50:00,40.02,40.25,40.0,40.23,62300.0,23.5448,23.6801,23.5331,23.6684,62300.0
2011-06-10 15:00:00,40.24,40.27,40.11,40.18,55700.0,23.6743,23.6919,23.5978,23.639,55700.0
2011-06-10 15:10:00,40.19,40.31,40.14,40.26,75900.0,23.6448,23.7154,23.6154,23.686,75900.0
2011-06-10 15:20:00,40.27,40.27,40.18,40.21,78300.0,23.6919,23.6919,23.639,23.6566,78300.0
2011-06-10 15:30:00,40.21,40.25,40.11,40.15,91400.0,23.6566,23.6801,23.5978,23.6213,91400.0
2011-06-10 15:40:00,40.15,40.16,39.99,40.01,94400.0,23.6213,23.6272,23.5272,23.5389,94400.0
2011-06-10 15:50:00,40.01,40.02,39.9,39.94,215300.0,23.5389,23.5448,23.4742,23.4978,215300.0
2011-06-13 09:30:00,40.16,40.36,39.88,40.22,110300.0,23.6272,23.7449,23.4625,23.6625,110300.0
2011-06-13 09:40:00,40.22,40.32,40.15,40.15,52900.0,23.6625,23.7213,23.6213,23.6213,52900.0
2011-06-13 09:50:00,40.15,40.16,40.03,40.03,135200.0,23.6213,23.6272,23.5507,23.5507,135200.0
2011-06-13 10:00:00,40.04,40.08,39.92,40.03,44900.0,23.5566,23.5801,23.486,23.5507,44900.0
2011-06-13 10:10:00,40.03,40.08,39.91,39.95,59100.0,23.5507,23.5801,23.4801,23.5037,59100.0
2011-06-13 10:20:00,39.95,40.12,39.93,40.12,27500.0,23.5037,23.6037,23.4919,23.6037,27500.0
2011-06-13 10:30:00,40.12,40.14,40.01,40.03,16400.0,23.6037,23.6154,23.5389,23.5507,16400.0
2011-06-13 10:40:00,40.03,40.06,39.92,40.04,43200.0,23.5507,23.5684,23.486,23.5566,43200.0
2011-06-13 10:50:00,40.03,40.04,39.82,39.85,52900.0,23.5507,23.5566,23.4272,23.4448,52900.0
2011-06-13 11:00:00,39.85,39.85,39.75,39.77,32900.0,23.4448,23.4448,23.386,23.3978,32900.0
2011-06-13 11:10:00,39.76,39.92,39.76,39.92,18300.0,23.3919,23.486,23.3919,23.486,18300.0
2011-06-13 11:20:00,39.92,39.94,39.87,39.88,11300.0,23.486,23.4978,23.4566,23.4625,11300.0
2011-06-13 11:30:00,39.87,39.89,39.84,39.86,8300.0,23.4566,23.4684,23.4389,23.4507,8300.0
2011-06-13 11:40:00,39.83,39.85,39.69,39.69,22600.0,23.4331,23.4448,23.3507,23.3507,22600.0
2011-06-13 11:50:00,39.69,39.7,39.64,39.64,19100.0,23.3507,23.3566,23.3213,23.3213,19100.0
2011-06-13 12:00:00,39.63,39.71,39.63,39.69,17700.0,23.3154,23.3625,23.3154,23.3507,17700.0
2011-06-13 12:10:00,39.7,39.73,39.62,39.64,47400.0,23.3566,23.3742,23.3095,23.3213,47400.0
2011-06-13 12:20:00,39.64,39.72,39.6,39.7,32400.0,23.3213,23.3683,23.2977,23.3566,32400.0
2011-06-13 12:30:00,39.7,39.81,39.7,39.81,11000.0,23.3566,23.4213,23.3566,23.4213,11000.0
2011-06-13 12:40:00,39.8,39.81,39.73,39.73,11300.0,23.4154,23.4213,23.3742,23.3742,11300.0
2011-06-13 12:50:00,39.73,39.75,39.68,39.72,20100.0,23.3742,23.386,23.3448,23.3683,20100.0
2011-06-13 13:00:00,39.72,39.72,39.56,39.62,24700.0,23.3683,23.3683,23.2742,23.3095,24700.0
2011-06-13 13:10:00,39.63,39.72,39.59,39.72,18700.0,23.3154,23.3683,23.2919,23.3683,18700.0
2011-06-13 13:20:00,39.71,39.79,39.67,39.78,17500.0,23.3625,23.4095,23.3389,23.4036,17500.0
2011-06-13 13:30:00,39.77,39.8,39.73,39.78,11600.0,23.3978,23.4154,23.3742,23.4036,11600.0
2011-06-13 13:40:00,39.78,39.81,39.78,39.8,14700.0,23.4036,23.4213,23.4036,23.4154,14700.0
2011-06-13 13:50:00,39.79,39.99,39.79,39.99,29800.0,23.4095,23.5272,23.4095,23.5272,29800.0
2011-06-13 14:00:00,39.99,40.08,39.95,40.01,37000.0,23.5272,23.5801,23.5037,23.5389,37000.0
2011-06-13 14:10:00,40.0,40.02,39.91,39.93,15400.0,23.5331,23.5448,23.4801,23.4919,15400.0
2011-06-13 14:20:00,39.92,39.92,39.88,39.9,7900.0,23.486,23.486,23.4625,23.4742,7900.0
2011-06-13 14:30:00,39.86,39.87,39.78,39.8,22700.0,23.4507,23.4566,23.4036,23.4154,22700.0
2011-06-13 14:40:00,39.8,39.98,39.8,39.98,21300.0,23.4154,23.5213,23.4154,23.5213,21300.0
2011-06-13 14:50:00,39.98,39.98,39.8,39.81,23400.0,23.5213,23.5213,23.4154,23.4213,23400.0
2011-06-13 15:00:00,39.81,39.91,39.79,39.83,29500.0,23.4213,23.4801,23.4095,23.4331,29500.0
2011-06-13 15:10:00,39.83,39.86,39.75,39.8,64500.0,23.4331,23.4507,23.386,23.4154,64500.0
2011-06-13 15:20:00,39.8,39.84,39.77,39.79,58200.0,23.4154,23.4389,23.3978,23.4095,58200.0
2011-06-13 15:30:00,39.78,39.8,39.64,39.65,59400.0,23.4036,23.4154,23.3213,23.3272,59400.0
2011-06-13 15:40:00,39.66,39.73,39.63,39.66,44400.0,23.333,23.3742,23.3154,23.333,44400.0
2011-06-13 15:50:00,39.66,39.72,39.64,39.67,94700.0,23.333,23.3683,23.3213,23.3389,94700.0
2011-06-14 09:30:00,40.13,40.43,40.02,40.32,115400.0,23.6095,23.786,23.5448,23.7213,115400.0
2011-06-14 09:40:00,40.31,40.57,40.28,40.57,69900.0,23.7154,23.8684,23.6978,23.8684,69900.0
2011-06-14 09:50:00,40.56,40.61,40.41,40.5,53200.0,23.8625,23.8919,23.7743,23.8272,53200.0
2011-06-14 10:00:00,40.51,40.56,40.47,40.54,57500.0,23.8331,23.8625,23.8096,23.8508,57500.0
2011-06-14 10:10:00,40.56,40.63,40.5,40.56,32600.0,23.8625,23.9037,23.8272,23.8625,32600.0
2011-06-14 10:20:00,40.57,40.61,40.51,40.56,17200.0,23.8684,23.8919,23.8331,23.8625,17200.0
2011-06-14 10:30:00,40.56,40.64,40.55,40.59,45700.0,23.8625,23.9096,23.8566,23.8802,45700.0
2011-06-14 10:40:00,40.58,40.59,40.54,40.58,20400.0,23.8743,23.8802,23.8508,23.8743,20400.0
2011-06-14 10:50:00,40.58,40.65,40.5,40.63,35800.0,23.8743,23.9155,23.8272,23.9037,35800.0
2011-06-14 11:00:00,40.63,40.63,40.52,40.61,22100.0,23.9037,23.9037,23.839,23.8919,22100.0
2011-06-14 11:10:00,40.61,40.65,40.48,40.48,48400.0,23.8919,23.9155,23.8155,23.8155,48400.0
2011-06-14 11:20:00,40.48,40.48,40.42,40.45,10100.0,23.8155,23.8155,23.7802,23.7978,10100.0
2011-06-14 11:30:00,40.45,40.49,40.41,40.42,24200.0,23.7978,23.8213,23.7743,23.7802,24200.0
2011-06-14 11:40:00,40.42,40.48,40.42,40.45,9800.0,23.7802,23.8155,23.7802,23.7978,9800.0
2011-06-14 11:50:00,40.45,40.53,40.43,40.49,21800.0,23.7978,23.8449,23.786,23.8213,21800.0
2011-06-14 12:00:00,40.49,40.52,40.44,40.46,10700.0,23.8213,23.839,23.7919,23.8037,10700.0
2011-06-14 12:10:00,40.45,40.47,40.43,40.46,11500.0,23.7978,23.8096,23.786,23.8037,11500.0
2011-06-14 12:20:00,40.47,40.52,40.45,40.52,17300.0,23.8096,23.839,23.7978,23.839,17300.0
2011-06-14 12:30:00,40.52,40.52,40.44,40.45,8300.0,23.839,23.839,23.7919,23.7978,8300.0
2011-06-14 12:40:00,40.46,40.5,40.45,40.49,9000.0,23.8037,23.8272,23.7978,23.8213,9000.0
2011-06-14 12:50:00,40.49,40.49,40.45,40.46,15900.0,23.8213,23.8213,23.7978,23.8037,15900.0
2011-06-14 13:00:00,40.46,40.47,40.39,40.39,9600.0,23.8037,23.8096,23.7625,23.7625,9600.0
2011-06-14 13:10:00,40.39,40.5,40.39,40.5,12300.0,23.7625,23.8272,23.7625,23.8272,12300.0
2011-06-14 13:20:00,40.49,40.51,40.45,40.51,58500.0,23.8213,23.8331,23.7978,23.8331,58500.0
2011-06-14 13:30:00,40.52,40.63,40.52,40.55,58000.0,23.839,23.9037,23.839,23.8566,58000.0
2011-06-14 13:40:00,40.54,40.56,40.47,40.55,198500.0,23.8508,23.8625,23.8096,23.8566,198500.0
2011-06-14 13:50:00,40.55,40.58,40.51,40.53,81100.0,23.8566,23.8743,23.8331,23.8449,81100.0
2011-06-14 14:00:00,40.54,40.59,40.5,40.59,36900.0,23.8508,23.8802,23.8272,23.8802,36900.0
2011-06-14 14:10:00,40.6,40.61,40.54,40.54,49900.0,23.8861,23.8919,23.8508,23.8508,49900.0
2011-06-14 14:20:00,40.55,40.59,40.54,40.59,101800.0,23.8566,23.8802,23.8508,23.8802,101800.0
2011-06-14 14:30:00,40.59,40.69,40.55,40.68,81400.0,23.8802,23.939,23.8566,23.9331,81400.0
2011-06-14 14:40:00,40.67,40.77,40.67,40.76,31200.0,23.9272,23.9861,23.9272,23.9802,31200.0
2011-06-14 14:50:00,40.77,40.77,40.69,40.71,23300.0,23.9861,23.9861,23.939,23.9508,23300.0
2011-06-14 15:00:00,40.71,40.76,40.69,40.7,29200.0,23.9508,23.9802,23.939,23.9449,29200.0
2011-06-14 15:10:00,40.69,40.74,40.68,40.72,30100.0,23.939,23.9684,23.9331,23.9567,30100.0
2011-06-14 15:20:00,40.71,40.75,40.63,40.72,97500.0,23.9508,23.9743,23.9037,23.9567,97500.0
2011-06-14 15:30:00,40.72,40.72,40.6,40.65,47300.0,23.9567,23.9567,23.8861,23.9155,47300.0
2011-06-14 15:40:00,40.65,40.68,40.63,40.66,65300.0,23.9155,23.9331,23.9037,23.9214,65300.0
2011-06-14 15:50:00,40.66,40.67,40.59,40.63,99900.0,23.9214,23.9272,23.8802,23.9037,99900.0
2011-06-15 09:30:00,40.07,40.1,39.62,39.87,83900.0,23.5742,23.5919,23.3095,23.4566,83900.0
2011-06-15 09:40:00,39.85,40.01,39.8,39.85,105200.0,23.4448,23.5389,23.4154,23.4448,105200.0
2011-06-15 09:50:00,39.85,40.03,39.84,40.03,99100.0,23.4448,23.5507,23.4389,23.5507,99100.0
2011-06-15 10:00:00,40.02,40.21,39.92,40.21,114300.0,23.5448,23.6566,23.486,23.6566,114300.0
2011-06-15 10:10:00,40.21,40.24,40.13,40.14,34800.0,23.6566,23.6743,23.6095,23.6154,34800.0
2011-06-15 10:20:00,40.13,40.13,39.93,39.97,37000.0,23.6095,23.6095,23.4919,23.5154,37000.0
2011-06-15 10:30:00,39.96,40.0,39.84,39.93,50600.0,23.5095,23.5331,23.4389,23.4919,50600.0
2011-06-15 10:40:00,39.93,39.95,39.87,39.95,52600.0,23.4919,23.5037,23.4566,23.5037,52600.0
2011-06-15 10:50:00,39.95,39.95,39.84,39.86,50300.0,23.5037,23.5037,23.4389,23.4507,50300.0
2011-06-15 11:00:00,39.86,39.92,39.83,39.92,25900.0,23.4507,23.486,23.4331,23.486,25900.0
2011-06-15 11:10:00,39.91,39.91,39.84,39.87,35700.0,23.4801,23.4801,23.4389,23.4566,35700.0
2011-06-15 11:20:00,39.88,39.91,39.85,39.85,28900.0,23.4625,23.4801,23.4448,23.4448,28900.0
2011-06-15 11:30:00,39.87,39.9,39.82,39.83,30500.0,23.4566,23.4742,23.4272,23.4331,30500.0
2011-06-15 11:40:00,39.84,39.87,39.78,39.81,31200.0,23.4389,23.4566,23.4036,23.4213,31200.0
2011-06-15 11:50:00,39.8,39.8,39.71,39.72,52000.0,23.4154,23.4154,23.3625,23.3683,52000.0
2011-06-15 12:00:00,39.74,39.77,39.69,39.76,17300.0,23.3801,23.3978,23.3507,23.3919,17300.0
2011-06-15 12:10:00,39.77,39.81,39.62,39.62,38900.0,23.3978,23.4213,23.3095,23.3095,38900.0
2011-06-15 12:20:00,39.62,39.62,39.44,39.59,98900.0,23.3095,23.3095,23.2036,23.2919,98900.0
2011-06-15 12:30:00,39.58,39.68,39.57,39.63,23200.0,23.286,23.3448,23.2801,23.3154,23200.0
2011-06-15 12:40:00,39.64,39.74,39.64,39.69,25500.0,23.3213,23.3801,23.3213,23.3507,25500.0
2011-06-15 12:50:00,39.71,39.73,39.52,39.56,31800.0,23.3625,23.3742,23.2507,23.2742,31800.0
2011-06-15 13:00:00,39.57,39.64,39.53,39.58,24300.0,23.2801,23.3213,23.2566,23.286,24300.0
2011-06-15 13:10:00,39.56,39.57,39.51,39.51,46900.0,23.2742,23.2801,23.2448,23.2448,46900.0
2011-06-15 13:20:00,39.51,39.56,39.46,39.54,89500.0,23.2448,23.2742,23.2154,23.2624,89500.0
2011-06-15 13:30:00,39.53,39.56,39.47,39.5,23700.0,23.2566,23.2742,23.2213,23.2389,23700.0
2011-06-15 13:40:00,39.51,39.64,39.51,39.64,72900.0,23.2448,23.3213,23.2448,23.3213,72900.0
2011-06-15 13:50:00,39.63,39.65,39.5,39.58,42300.0,23.3154,23.3272,23.2389,23.286,42300.0
2011-06-15 14:00:00,39.58,39.7,39.56,39.67,32400.0,23.286,23.3566,23.2742,23.3389,32400.0
2011-06-15 14:10:00,39.67,39.72,39.62,39.63,24800.0,23.3389,23.3683,23.3095,23.3154,24800.0
2011-06-15 14:20:00,39.62,39.64,39.54,39.54,36800.0,23.3095,23.3213,23.2624,23.2624,36800.0
2011-06-15 14:30:00,39.55,39.72,39.55,39.7,24400.0,23.2683,23.3683,23.2683,23.3566,24400.0
2011-06-15 14:40:00,39.69,39.77,39.6,39.69,32100.0,23.3507,23.3978,23.2977,23.3507,32100.0
2011-06-15 14:50:00,39.68,39.7,39.58,39.59,49800.0,23.3448,23.3566,23.286,23.2919,49800.0
2011-06-15 15:00:00,39.6,39.66,39.52,39.53,48300.0,23.2977,23.333,23.2507,23.2566,48300.0
2011-06-15 15:10:00,39.56,39.65,39.51,39.61,41600.0,23.2742,23.3272,23.2448,23.3036,41600.0
2011-06-15 15:20:00,39.62,39.67,39.57,39.64,59700.0,23.3095,23.3389,23.2801,23.3213,59700.0
2011-06-15 15:30:00,39.64,39.65,39.54,39.56,44800.0,23.3213,23.3272,23.2624,23.2742,44800.0
2011-06-15 15:40:00,39.56,39.68,39.55,39.63,65700.0,23.2742,23.3448,23.2683,23.3154,65700.0
2011-06-15 15:50:00,39.61,39.62,39.53,39.55,142200.0,23.3036,23.3095,23.2566,23.2683,142200.0
2011-06-16 09:30:00,39.7,39.74,39.21,39.41,100800.0,23.3566,23.3801,23.0683,23.186,100800.0
2011-06-16 09:40:00,39.41,39.49,39.12,39.15,70400.0,23.186,23.233,23.0153,23.033,70400.0
2011-06-16 09:50:00,39.15,39.27,39.14,39.21,27100.0,23.033,23.1036,23.0271,23.0683,27100.0
2011-06-16 10:00:00,39.19,39.35,39.05,39.3,98100.0,23.0565,23.1507,22.9742,23.1212,98100.0
2011-06-16 10:10:00,39.31,39.4,39.24,39.24,67600.0,23.1271,23.1801,23.0859,23.0859,67600.0
2011-06-16 10:20:00,39.23,39.27,39.17,39.17,54100.0,23.0801,23.1036,23.0448,23.0448,54100.0
2011-06-16 10:30:00,39.19,39.32,39.19,39.31,75600.0,23.0565,23.133,23.0565,23.1271,75600.0
2011-06-16 10:40:00,39.3,39.35,39.28,39.32,32600.0,23.1212,23.1507,23.1095,23.133,32600.0
2011-06-16 10:50:00,39.29,39.31,39.25,39.28,26800.0,23.1154,23.1271,23.0918,23.1095,26800.0
2011-06-16 11:00:00,39.29,39.29,39.12,39.13,60700.0,23.1154,23.1154,23.0153,23.0212,60700.0
2011-06-16 11:10:00,39.13,39.22,39.1,39.21,57100.0,23.0212,23.0742,23.0036,23.0683,57100.0
2011-06-16 11:20:00,39.22,39.26,39.18,39.18,48400.0,23.0742,23.0977,23.0506,23.0506,48400.0
2011-06-16 11:30:00,39.18,39.22,39.13,39.14,47900.0,23.0506,23.0742,23.0212,23.0271,47900.0
2011-06-16 11:40:00,39.14,39.14,39.02,39.05,50900.0,23.0271,23.0271,22.9565,22.9742,50900.0
2011-06-16 11:50:00,39.06,39.16,39.06,39.11,24500.0,22.98,23.0389,22.98,23.0095,24500.0
2011-06-16 12:00:00,39.12,39.16,39.12,39.14,17100.0,23.0153,23.0389,23.0153,23.0271,17100.0
2011-06-16 12:10:00,39.13,39.18,39.12,39.12,17800.0,23.0212,23.0506,23.0153,23.0153,17800.0
2011-06-16 12:20:00,39.12,39.13,38.96,39.08,64500.0,23.0153,23.0212,22.9212,22.9918,64500.0
2011-06-16 12:30:00,39.08,39.1,38.99,38.99,28100.0,22.9918,23.0036,22.9389,22.9389,28100.0
2011-06-16 12:40:00,39.0,39.05,38.97,38.98,19900.0,22.9447,22.9742,22.9271,22.933,19900.0
2011-06-16 12:50:00,38.99,38.99,38.93,38.94,27800.0,22.9389,22.9389,22.9036,22.9094,27800.0
2011-06-16 13:00:00,38.94,38.95,38.85,38.93,51300.0,22.9094,22.9153,22.8565,22.9036,51300.0
2011-06-16 13:10:00,38.92,38.99,38.91,38.94,34400.0,22.8977,22.9389,22.8918,22.9094,34400.0
2011-06-16 13:20:00,38.94,38.97,38.85,38.93,70600.0,22.9094,22.9271,22.8565,22.9036,70600.0
2011-06-16 13:30:00,38.94,38.99,38.86,38.86,30500.0,22.9094,22.9389,22.8624,22.8624,30500.0
2011-06-16 13:40:00,38.87,38.89,38.82,38.89,32200.0,22.8683,22.88,22.8388,22.88,32200.0
2011-06-16 13:50:00,38.9,38.92,38.78,38.81,59000.0,22.8859,22.8977,22.8153,22.833,59000.0
2011-06-16 14:00:00,38.8,38.87,38.8,38.84,36200.0,22.8271,22.8683,22.8271,22.8506,36200.0
2011-06-16 14:10:00,38.84,38.87,38.69,38.69,66800.0,22.8506,22.8683,22.7624,22.7624,66800.0
2011-06-16 14:20:00,38.68,38.68,38.59,38.6,87100.0,22.7565,22.7565,22.7035,22.7094,87100.0
2011-06-16 14:30:00,38.6,38.62,38.5,38.52,66900.0,22.7094,22.7212,22.6506,22.6623,66900.0
2011-06-16 14:40:00,38.52,38.54,38.23,38.23,151500.0,22.6623,22.6741,22.4917,22.4917,151500.0
2011-06-16 14:50:00,38.22,38.35,38.19,38.35,142500.0,22.4858,22.5623,22.4682,22.5623,142500.0
2011-06-16 15:00:00,38.35,38.38,38.28,38.34,135700.0,22.5623,22.58,22.5211,22.5564,135700.0
2011-06-16 15:10:00,38.33,38.35,38.27,38.31,126200.0,22.5506,22.5623,22.5153,22.5388,126200.0
2011-06-16 15:20:00,38.3,38.38,38.3,38.33,95800.0,22.5329,22.58,22.5329,22.5506,95800.0
2011-06-16 15:30:00,38.33,38.43,38.29,38.39,175500.0,22.5506,22.6094,22.527,22.5859,175500.0
2011-06-16 15:40:00,38.38,38.4,38.28,38.3,177500.0,22.58,22.5917,22.5211,22.5329,177500.0
2011-06-16 15:50:00,38.3,38.39,38.28,38.39,327400.0,22.5329,22.5859,22.5211,22.5859,327400.0
2011-06-17 09:30:00,38.92,38.97,38.27,38.29,400100.0,22.8977,22.9271,22.5153,22.527,400100.0
2011-06-17 09:40:00,38.3,38.41,38.19,38.25,106000.0,22.5329,22.5976,22.4682,22.5035,106000.0
2011-06-17 09:50:00,38.24,38.4,38.22,38.33,65900.0,22.4976,22.5917,22.4858,22.5506,65900.0
2011-06-17 10:00:00,38.33,38.54,38.3,38.36,75200.0,22.5506,22.6741,22.5329,22.5682,75200.0
2011-06-17 10:10:00,38.36,38.49,38.31,38.31,63600.0,22.5682,22.6447,22.5388,22.5388,63600.0
2011-06-17 10:20:00,38.31,38.34,37.96,38.04,106700.0,22.5388,22.5564,22.3329,22.3799,106700.0
2011-06-17 10:30:00,38.04,38.27,37.96,38.25,72000.0,22.3799,22.5153,22.3329,22.5035,72000.0
2011-06-17 10:40:00,38.25,38.5,38.21,38.46,73000.0,22.5035,22.6506,22.48,22.627,73000.0
2011-06-17 10:50:00,38.45,38.5,38.41,38.42,63800.0,22.6212,22.6506,22.5976,22.6035,63800.0
2011-06-17 11:00:00,38.44,38.45,38.32,38.41,39900.0,22.6153,22.6212,22.5447,22.5976,39900.0
2011-06-17 11:10:00,38.41,38.53,38.38,38.51,51800.0,22.5976,22.6682,22.58,22.6565,51800.0
2011-06-17 11:20:00,38.52,38.71,38.45,38.64,85800.0,22.6623,22.7741,22.6212,22.7329,85800.0
2011-06-17 11:30:00,38.65,38.69,38.44,38.45,48800.0,22.7388,22.7624,22.6153,22.6212,48800.0
2011-06-17 11:40:00,38.44,38.47,38.39,38.43,48200.0,22.6153,22.6329,22.5859,22.6094,48200.0
2011-06-17 11:50:00,38.44,38.49,38.42,38.45,24300.0,22.6153,22.6447,22.6035,22.6212,24300.0
2011-06-17 12:00:00,38.45,38.45,38.37,38.39,38600.0,22.6212,22.6212,22.5741,22.5859,38600.0
2011-06-17 12:10:00,38.4,38.41,38.34,38.38,35800.0,22.5917,22.5976,22.5564,22.58,35800.0
2011-06-17 12:20:00,38.37,38.37,38.23,38.25,31800.0,22.5741,22.5741,22.4917,22.5035,31800.0
2011-06-17 12:30:00,38.26,38.33,38.15,38.22,39400.0,22.5094,22.5506,22.4447,22.4858,39400.0
2011-06-17 12:40:00,38.22,38.24,38.08,38.23,36600.0,22.4858,22.4976,22.4035,22.4917,36600.0
2011-06-17 12:50:00,38.24,38.26,38.11,38.2,31100.0,22.4976,22.5094,22.4211,22.4741,31100.0
2011-06-17 13:00:00,38.21,38.27,38.15,38.16,33600.0,22.48,22.5153,22.4447,22.4505,33600.0
2011-06-17 13:10:00,38.16,38.16,38.11,38.12,29500.0,22.4505,22.4505,22.4211,22.427,29500.0
2011-06-17 13:20:00,38.12,38.2,38.1,38.2,47700.0,22.427,22.4741,22.4152,22.4741,47700.0
2011-06-17 13:30:00,38.19,38.22,38.17,38.22,54800.0,22.4682,22.4858,22.4564,22.4858,54800.0
2011-06-17 13:40:00,38.22,38.22,38.15,38.2,46500.0,22.4858,22.4858,22.4447,22.4741,46500.0
2011-06-17 13:50:00,38.19,38.2,38.09,38.17,59800.0,22.4682,22.4741,22.4094,22.4564,59800.0
2011-06-17 14:00:00,38.17,38.2,38.12,38.12,54600.0,22.4564,22.4741,22.427,22.427,54600.0
2011-06-17 14:10:00,38.13,38.21,38.12,38.2,39000.0,22.4329,22.48,22.427,22.4741,39000.0
2011-06-17 14:20:00,38.19,38.22,38.17,38.22,44500.0,22.4682,22.4858,22.4564,22.4858,44500.0
2011-06-17 14:30:00,38.22,38.23,38.17,38.21,43600.0,22.4858,22.4917,22.4564,22.48,43600.0
2011-06-17 14:40:00,38.21,38.21,38.14,38.2,34800.0,22.48,22.48,22.4388,22.4741,34800.0
2011-06-17 14:50:00,38.2,38.21,38.15,38.17,34200.0,22.4741,22.48,22.4447,22.4564,34200.0
2011-06-17 15:00:00,38.17,38.2,38.17,38.18,44400.0,22.4564,22.4741,22.4564,22.4623,44400.0
2011-06-17 15:10:00,38.19,38.19,38.04,38.11,84200.0,22.4682,22.4682,22.3799,22.4211,84200.0
2011-06-17 15:20:00,38.1,38.15,38.1,38.13,58900.0,22.4152,22.4447,22.4152,22.4329,58900.0
2011-06-17 15:30:00,38.13,38.18,38.13,38.15,87300.0,22.4329,22.4623,22.4329,22.4447,87300.0
2011-06-17 15:40:00,38.16,38.18,38.13,38.17,133200.0,22.4505,22.4623,22.4329,22.4564,133200.0
2011-06-17 15:50:00,38.17,38.18,38.06,38.1,225800.0,22.4564,22.4623,22.3917,22.4152,225800.0
2011-06-20 09:30:00,37.87,38.01,37.85,37.9,82100.0,22.2799,22.3623,22.2682,22.2976,82100.0
2011-06-20 09:40:00,37.91,38.17,37.9,38.15,51400.0,22.3035,22.4564,22.2976,22.4447,51400.0
2011-06-20 09:50:00,38.17,38.23,38.07,38.14,47000.0,22.4564,22.4917,22.3976,22.4388,47000.0
2011-06-20 10:00:00,38.15,38.21,37.92,37.95,65600.0,22.4447,22.48,22.3093,22.327,65600.0
2011-06-20 10:10:00,37.95,38.04,37.87,38.01,36600.0,22.327,22.3799,22.2799,22.3623,36600.0
2011-06-20 10:20:00,37.99,38.18,37.89,38.16,32600.0,22.3505,22.4623,22.2917,22.4505,32600.0
2011-06-20 10:30:00,38.17,38.22,38.06,38.11,29600.0,22.4564,22.4858,22.3917,22.4211,29600.0
2011-06-20 10:40:00,38.1,38.25,38.09,38.16,47700.0,22.4152,22.5035,22.4094,22.4505,47700.0
2011-06-20 10:50:00,38.14,38.15,38.03,38.03,37200.0,22.4388,22.4447,22.3741,22.3741,37200.0
2011-06-20 11:00:00,38.03,38.11,38.02,38.02,311200.0,22.3741,22.4211,22.3682,22.3682,311200.0
2011-06-20 11:10:00,38.02,38.05,37.96,38.03,58200.0,22.3682,22.3858,22.3329,22.3741,58200.0
2011-06-20 11:20:00,38.05,38.2,38.05,38.19,24000.0,22.3858,22.4741,22.3858,22.4682,24000.0
2011-06-20 11:30:00,38.18,38.23,38.04,38.13,66400.0,22.4623,22.4917,22.3799,22.4329,66400.0
2011-06-20 11:40:00,38.13,38.27,38.13,38.21,42400.0,22.4329,22.5153,22.4329,22.48,42400.0
2011-06-20 11:50:00,38.19,38.35,38.19,38.3,20500.0,22.4682,22.5623,22.4682,22.5329,20500.0
2011-06-20 12:00:00,38.3,38.36,38.27,38.33,21100.0,22.5329,22.5682,22.5153,22.5506,21100.0
2011-06-20 12:10:00,38.32,38.35,38.27,38.27,21500.0,22.5447,22.5623,22.5153,22.5153,21500.0
2011-06-20 12:20:00,38.28,38.37,38.24,38.37,27600.0,22.5211,22.5741,22.4976,22.5741,27600.0
2011-06-20 12:30:00,38.38,38.39,38.31,38.31,10700.0,22.58,22.5859,22.5388,22.5388,10700.0
2011-06-20 12:40:00,38.31,38.39,38.31,38.38,10500.0,22.5388,22.5859,22.5388,22.58,10500.0
2011-06-20 12:50:00,38.38,38.4,38.29,38.34,20600.0,22.58,22.5917,22.527,22.5564,20600.0
2011-06-20 13:00:00,38.34,38.39,38.34,38.39,28800.0,22.5564,22.5859,22.5564,22.5859,28800.0
2011-06-20 13:10:00,38.39,38.41,38.35,38.39,20300.0,22.5859,22.5976,22.5623,22.5859,20300.0
2011-06-20 13:20:00,38.38,38.38,38.3,38.3,16000.0,22.58,22.58,22.5329,22.5329,16000.0
2011-06-20 13:30:00,38.29,38.36,38.28,38.33,13800.0,22.527,22.5682,22.5211,22.5506,13800.0
2011-06-20 13:40:00,38.33,38.34,38.24,38.24,17600.0,22.5506,22.5564,22.4976,22.4976,17600.0
2011-06-20 13:50:00,38.23,38.25,38.21,38.23,14700.0,22.4917,22.5035,22.48,22.4917,14700.0
2011-06-20 14:00:00,38.24,38.3,38.23,38.29,36800.0,22.4976,22.5329,22.4917,22.527,36800.0
2011-06-20 14:10:00,38.29,38.32,38.26,38.32,14600.0,22.527,22.5447,22.5094,22.5447,14600.0
2011-06-20 14:20:00,38.32,38.32,38.25,38.27,12800.0,22.5447,22.5447,22.5035,22.5153,12800.0
2011-06-20 14:30:00,38.29,38.36,38.29,38.29,22900.0,22.527,22.5682,22.527,22.527,22900.0
2011-06-20 14:40:00,38.3,38.38,38.27,38.33,38100.0,22.5329,22.58,22.5153,22.5506,38100.0
2011-06-20 14:50:00,38.33,38.36,38.29,38.3,27400.0,22.5506,22.5682,22.527,22.5329,27400.0
2011-06-20 15:00:00,38.28,38.29,38.2,38.21,45400.0,22.5211,22.527,22.4741,22.48,45400.0
2011-06-20 15:10:00,38.21,38.22,38.14,38.15,25500.0,22.48,22.4858,22.4388,22.4447,25500.0
2011-06-20 15:20:00,38.14,38.17,38.13,38.14,22900.0,22.4388,22.4564,22.4329,22.4388,22900.0
2011-06-20 15:30:00,38.14,38.25,38.13,38.23,49700.0,22.4388,22.5035,22.4329,22.4917,49700.0
2011-06-20 15:40:00,38.23,38.25,38.14,38.18,65800.0,22.4917,22.5035,22.4388,22.4623,65800.0
2011-06-20 15:50:00,38.18,38.22,38.13,38.17,182500.0,22.4623,22.4858,22.4329,22.4564,182500.0
2011-06-21 09:30:00,38.33,38.33,37.86,37.86,131800.0,22.5506,22.5506,22.274,22.274,131800.0
2011-06-21 09:40:00,37.88,38.39,37.88,38.36,95300.0,22.2858,22.5859,22.2858,22.5682,95300.0
2011-06-21 09:50:00,38.34,38.75,38.33,38.75,111700.0,22.5564,22.7977,22.5506,22.7977,111700.0
2011-06-21 10:00:00,38.74,38.84,38.66,38.78,117100.0,22.7918,22.8506,22.7447,22.8153,117100.0
2011-06-21 10:10:00,38.78,38.9,38.71,38.9,66300.0,22.8153,22.8859,22.7741,22.8859,66300.0
2011-06-21 10:20:00,38.89,39.12,38.84,39.12,120700.0,22.88,23.0153,22.8506,23.0153,120700.0
2011-06-21 10:30:00,39.11,39.17,38.95,38.99,61200.0,23.0095,23.0448,22.9153,22.9389,61200.0
2011-06-21 10:40:00,38.97,39.01,38.95,38.96,39100.0,22.9271,22.9506,22.9153,22.9212,39100.0
2011-06-21 10:50:00,38.96,39.01,38.96,39.01,24600.0,22.9212,22.9506,22.9212,22.9506,24600.0
2011-06-21 11:00:00,39.01,39.19,39.0,39.07,62300.0,22.9506,23.0565,22.9447,22.9859,62300.0
2011-06-21 11:10:00,39.07,39.07,38.94,38.96,33100.0,22.9859,22.9859,22.9094,22.9212,33100.0
2011-06-21 11:20:00,38.96,38.99,38.89,38.91,40000.0,22.9212,22.9389,22.88,22.8918,40000.0
2011-06-21 11:30:00,38.9,39.03,38.9,39.03,29400.0,22.8859,22.9624,22.8859,22.9624,29400.0
2011-06-21 11:40:00,39.03,39.04,38.98,39.0,35400.0,22.9624,22.9683,22.933,22.9447,35400.0
2011-06-21 11:50:00,39.0,39.01,38.96,39.01,22800.0,22.9447,22.9506,22.9212,22.9506,22800.0
2011-06-21 12:00:00,39.02,39.03,38.9,38.92,20900.0,22.9565,22.9624,22.8859,22.8977,20900.0
2011-06-21 12:10:00,38.91,38.92,38.81,38.9,25900.0,22.8918,22.8977,22.833,22.8859,25900.0
2011-06-21 12:20:00,38.91,38.96,38.82,38.82,26100.0,22.8918,22.9212,22.8388,22.8388,26100.0
2011-06-21 12:30:00,38.82,38.85,38.79,38.82,18500.0,22.8388,22.8565,22.8212,22.8388,18500.0
2011-06-21 12:40:00,38.83,38.89,38.81,38.89,14900.0,22.8447,22.88,22.833,22.88,14900.0
2011-06-21 12:50:00,38.89,38.97,38.84,38.97,34300.0,22.88,22.9271,22.8506,22.9271,34300.0
2011-06-21 13:00:00,38.97,38.97,38.91,38.91,23500.0,22.9271,22.9271,22.8918,22.8918,23500.0
2011-06-21 13:10:00,38.91,38.93,38.88,38.9,24900.0,22.8918,22.9036,22.8741,22.8859,24900.0
2011-06-21 13:20:00,38.9,38.95,38.9,38.93,19200.0,22.8859,22.9153,22.8859,22.9036,19200.0
2011-06-21 13:30:00,38.93,38.94,38.84,38.84,15600.0,22.9036,22.9094,22.8506,22.8506,15600.0
2011-06-21 13:40:00,38.84,38.95,38.84,38.92,56800.0,22.8506,22.9153,22.8506,22.8977,56800.0
2011-06-21 13:50:00,38.91,38.94,38.87,38.91,21100.0,22.8918,22.9094,22.8683,22.8918,21100.0
2011-06-21 14:00:00,38.92,38.96,38.9,38.96,19400.0,22.8977,22.9212,22.8859,22.9212,19400.0
2011-06-21 14:10:00,38.96,38.99,38.93,38.94,21800.0,22.9212,22.9389,22.9036,22.9094,21800.0
2011-06-21 14:20:00,38.95,39.01,38.95,38.98,20500.0,22.9153,22.9506,22.9153,22.933,20500.0
2011-06-21 14:30:00,38.99,39.12,38.98,39.1,42900.0,22.9389,23.0153,22.933,23.0036,42900.0
2011-06-21 14:40:00,39.11,39.17,39.08,39.15,77400.0,23.0095,23.0448,22.9918,23.033,77400.0
2011-06-21 14:50:00,39.15,39.15,39.05,39.05,23400.0,23.033,23.033,22.9742,22.9742,23400.0
2011-06-21 15:00:00,39.06,39.07,38.95,38.99,89600.0,22.98,22.9859,22.9153,22.9389,89600.0
2011-06-21 15:10:00,38.99,38.99,38.85,38.9,51400.0,22.9389,22.9389,22.8565,22.8859,51400.0
2011-06-21 15:20:00,38.91,38.92,38.87,38.89,33500.0,22.8918,22.8977,22.8683,22.88,33500.0
2011-06-21 15:30:00,38.89,38.93,38.88,38.91,37600.0,22.88,22.9036,22.8741,22.8918,37600.0
2011-06-21 15:40:00,38.91,38.96,38.84,38.96,60700.0,22.8918,22.9212,22.8506,22.9212,60700.0
2011-06-21 15:50:00,38.96,39.01,38.94,38.96,156100.0,22.9212,22.9506,22.9094,22.9212,156100.0
2011-06-22 09:30:00,38.86,38.98,38.69,38.72,56800.0,22.8624,22.933,22.7624,22.78,56800.0
2011-06-22 09:40:00,38.72,39.02,38.7,38.98,38500.0,22.78,22.9565,22.7682,22.933,38500.0
2011-06-22 09:50:00,38.99,39.17,38.94,39.17,41700.0,22.9389,23.0448,22.9094,23.0448,41700.0
2011-06-22 10:00:00,39.16,39.16,38.9,39.11,49200.0,23.0389,23.0389,22.8859,23.0095,49200.0
2011-06-22 10:10:00,39.1,39.1,38.92,38.92,28700.0,23.0036,23.0036,22.8977,22.8977,28700.0
2011-06-22 10:20:00,38.91,39.07,38.89,39.05,27000.0,22.8918,22.9859,22.88,22.9742,27000.0
2011-06-22 10:30:00,39.07,39.09,39.01,39.03,18900.0,22.9859,22.9977,22.9506,22.9624,18900.0
2011-06-22 10:40:00,39.03,39.15,39.02,39.15,25000.0,22.9624,23.033,22.9565,23.033,25000.0
2011-06-22 10:50:00,39.16,39.32,39.14,39.27,72200.0,23.0389,23.133,23.0271,23.1036,72200.0
2011-06-22 11:00:00,39.27,39.27,39.18,39.21,17300.0,23.1036,23.1036,23.0506,23.0683,17300.0
2011-06-22 11:10:00,39.2,39.25,39.19,39.24,10900.0,23.0624,23.0918,23.0565,23.0859,10900.0
2011-06-22 11:20:00,39.25,39.25,39.12,39.17,24500.0,23.0918,23.0918,23.0153,23.0448,24500.0
2011-06-22 11:30:00,39.18,39.22,39.16,39.17,17600.0,23.0506,23.0742,23.0389,23.0448,17600.0
2011-06-22 11:40:00,39.18,39.2,39.12,39.15,16800.0,23.0506,23.0624,23.0153,23.033,16800.0
2011-06-22 11:50:00,39.16,39.17,39.13,39.15,13300.0,23.0389,23.0448,23.0212,23.033,13300.0
2011-06-22 12:00:00,39.14,39.15,39.01,39.11,27500.0,23.0271,23.033,22.9506,23.0095,27500.0
2011-06-22 12:10:00,39.11,39.16,39.1,39.15,12200.0,23.0095,23.0389,23.0036,23.033,12200.0
2011-06-22 12:20:00,39.15,39.2,39.13,39.15,9400.0,23.033,23.0624,23.0212,23.033,9400.0
2011-06-22 12:30:00,39.15,39.16,39.0,39.05,20300.0,23.033,23.0389,22.9447,22.9742,20300.0
2011-06-22 12:40:00,39.06,39.21,39.05,39.19,19100.0,22.98,23.0683,22.9742,23.0565,19100.0
2011-06-22 12:50:00,39.18,39.24,39.16,39.21,11300.0,23.0506,23.0859,23.0389,23.0683,11300.0
2011-06-22 13:00:00,39.21,39.21,39.13,39.15,53300.0,23.0683,23.0683,23.0212,23.033,53300.0
2011-06-22 13:10:00,39.16,39.16,39.1,39.12,21500.0,23.0389,23.0389,23.0036,23.0153,21500.0
2011-06-22 13:20:00,39.12,39.18,39.11,39.17,12700.0,23.0153,23.0506,23.0095,23.0448,12700.0
2011-06-22 13:30:00,39.17,39.19,39.16,39.17,31300.0,23.0448,23.0565,23.0389,23.0448,31300.0
2011-06-22 13:40:00,39.18,39.19,39.16,39.18,14700.0,23.0506,23.0565,23.0389,23.0506,14700.0
2011-06-22 13:50:00,39.18,39.19,39.15,39.17,18300.0,23.0506,23.0565,23.033,23.0448,18300.0
2011-06-22 14:00:00,39.16,39.19,39.05,39.16,31900.0,23.0389,23.0565,22.9742,23.0389,31900.0
2011-06-22 14:10:00,39.15,39.17,39.09,39.14,16500.0,23.033,23.0448,22.9977,23.0271,16500.0
2011-06-22 14:20:00,39.14,39.23,39.13,39.15,25000.0,23.0271,23.0801,23.0212,23.033,25000.0
2011-06-22 14:30:00,39.16,39.19,39.1,39.11,20800.0,23.0389,23.0565,23.0036,23.0095,20800.0
2011-06-22 14:40:00,39.11,39.14,39.06,39.1,28000.0,23.0095,23.0271,22.98,23.0036,28000.0
2011-06-22 14:50:00,39.11,39.13,39.01,39.05,33100.0,23.0095,23.0212,22.9506,22.9742,33100.0
2011-06-22 15:00:00,39.05,39.09,39.02,39.09,32100.0,22.9742,22.9977,22.9565,22.9977,32100.0
2011-06-22 15:10:00,39.09,39.1,39.02,39.07,29700.0,22.9977,23.0036,22.9565,22.9859,29700.0
2011-06-22 15:20:00,39.08,39.11,39.05,39.07,33700.0,22.9918,23.0095,22.9742,22.9859,33700.0
2011-06-22 15:30:00,39.07,39.07,38.89,38.89,79000.0,22.9859,22.9859,22.88,22.88,79000.0
2011-06-22 15:40:00,38.89,38.91,38.82,38.88,68700.0,22.88,22.8918,22.8388,22.8741,68700.0
2011-06-22 15:50:00,38.86,38.92,38.81,38.85,177500.0,22.8624,22.8977,22.833,22.8565,177500.0
2011-06-23 09:30:00,38.3,38.45,38.04,38.36,71100.0,22.5329,22.6212,22.3799,22.5682,71100.0
2011-06-23 09:40:00,38.36,38.4,38.08,38.22,53200.0,22.5682,22.5917,22.4035,22.4858,53200.0
2011-06-23 09:50:00,38.23,38.23,38.03,38.13,39800.0,22.4917,22.4917,22.3741,22.4329,39800.0
2011-06-23 10:00:00,38.19,38.5,38.13,38.5,54500.0,22.4682,22.6506,22.4329,22.6506,54500.0
2011-06-23 10:10:00,38.52,38.62,38.38,38.44,57700.0,22.6623,22.7212,22.58,22.6153,57700.0
2011-06-23 10:20:00,38.46,38.48,38.32,38.38,45100.0,22.627,22.6388,22.5447,22.58,45100.0
2011-06-23 10:30:00,38.37,38.41,38.18,38.29,44400.0,22.5741,22.5976,22.4623,22.527,44400.0
2011-06-23 10:40:00,38.28,38.33,38.05,38.07,56500.0,22.5211,22.5506,22.3858,22.3976,56500.0
2011-06-23 10:50:00,38.07,38.35,38.07,38.32,32200.0,22.3976,22.5623,22.3976,22.5447,32200.0
2011-06-23 11:00:00,38.34,38.35,38.23,38.32,26600.0,22.5564,22.5623,22.4917,22.5447,26600.0
2011-06-23 11:10:00,38.32,38.36,38.21,38.36,39900.0,22.5447,22.5682,22.48,22.5682,39900.0
2011-06-23 11:20:00,38.37,38.57,38.33,38.56,26400.0,22.5741,22.6918,22.5506,22.6859,26400.0
2011-06-23 11:30:00,38.55,38.61,38.52,38.6,28700.0,22.68,22.7153,22.6623,22.7094,28700.0
2011-06-23 11:40:00,38.61,38.71,38.61,38.64,26800.0,22.7153,22.7741,22.7153,22.7329,26800.0
2011-06-23 11:50:00,38.65,38.79,38.65,38.79,79800.0,22.7388,22.8212,22.7388,22.8212,79800.0
2011-06-23 12:00:00,38.8,39.01,38.78,38.98,54400.0,22.8271,22.9506,22.8153,22.933,54400.0
2011-06-23 12:10:00,38.97,39.05,38.88,38.88,56400.0,22.9271,22.9742,22.8741,22.8741,56400.0
2011-06-23 12:20:00,38.86,38.88,38.81,38.84,22900.0,22.8624,22.8741,22.833,22.8506,22900.0
2011-06-23 12:30:00,38.85,38.92,38.85,38.91,16100.0,22.8565,22.8977,22.8565,22.8918,16100.0
2011-06-23 12:40:00,38.9,39.02,38.9,39.0,19300.0,22.8859,22.9565,22.8859,22.9447,19300.0
2011-06-23 12:50:00,39.02,39.2,39.02,39.2,37900.0,22.9565,23.0624,22.9565,23.0624,37900.0
2011-06-23 13:00:00,39.2,39.36,39.19,39.3,51600.0,23.0624,23.1565,23.0565,23.1212,51600.0
2011-06-23 13:10:00,39.3,39.32,39.14,39.14,30400.0,23.1212,23.133,23.0271,23.0271,30400.0
2011-06-23 13:20:00,39.14,39.18,39.11,39.12,28500.0,23.0271,23.0506,23.0095,23.0153,28500.0
2011-06-23 13:30:00,39.13,39.29,39.13,39.2,32900.0,23.0212,23.1154,23.0212,23.0624,32900.0
2011-06-23 13:40:00,39.21,39.21,39.01,39.01,36600.0,23.0683,23.0683,22.9506,22.9506,36600.0
2011-06-23 13:50:00,39.0,39.02,38.93,38.99,40900.0,22.9447,22.9565,22.9036,22.9389,40900.0
2011-06-23 14:00:00,39.0,39.01,38.91,38.96,53700.0,22.9447,22.9506,22.8918,22.9212,53700.0
2011-06-23 14:10:00,38.97,39.0,38.83,38.88,35000.0,22.9271,22.9447,22.8447,22.8741,35000.0
2011-06-23 14:20:00,38.88,38.91,38.86,38.9,21100.0,22.8741,22.8918,22.8624,22.8859,21100.0
2011-06-23 14:30:00,38.9,38.92,38.87,38.87,32200.0,22.8859,22.8977,22.8683,22.8683,32200.0
2011-06-23 14:40:00,38.87,38.89,38.79,38.83,37800.0,22.8683,22.88,22.8212,22.8447,37800.0
2011-06-23 14:50:00,38.81,39.28,38.8,39.28,55900.0,22.833,23.1095,22.8271,23.1095,55900.0
2011-06-23 15:00:00,39.28,39.44,39.15,39.39,139800.0,23.1095,23.2036,23.033,23.1742,139800.0
2011-06-23 15:10:00,39.38,39.52,39.31,39.48,79700.0,23.1683,23.2507,23.1271,23.2271,79700.0
2011-06-23 15:20:00,39.46,39.5,39.37,39.4,80900.0,23.2154,23.2389,23.1624,23.1801,80900.0
2011-06-23 15:30:00,39.4,39.4,39.21,39.27,125000.0,23.1801,23.1801,23.0683,23.1036,125000.0
2011-06-23 15:40:00,39.27,39.48,39.27,39.46,101100.0,23.1036,23.2271,23.1036,23.2154,101100.0
2011-06-23 15:50:00,39.44,39.51,39.29,39.46,306300.0,23.2036,23.2448,23.1154,23.2154,306300.0
2011-06-24 09:30:00,39.49,39.92,39.22,39.85,186000.0,23.233,23.486,23.0742,23.4448,186000.0
2011-06-24 09:40:00,39.86,39.93,39.5,39.5,93100.0,23.4507,23.4919,23.2389,23.2389,93100.0
2011-06-24 09:50:00,39.48,39.53,39.35,39.42,107900.0,23.2271,23.2566,23.1507,23.1918,107900.0
2011-06-24 10:00:00,39.42,39.57,39.32,39.4,81900.0,23.1918,23.2801,23.133,23.1801,81900.0
2011-06-24 10:10:00,39.4,39.44,39.12,39.18,68400.0,23.1801,23.2036,23.0153,23.0506,68400.0
2011-06-24 10:20:00,39.2,39.27,39.03,39.23,53700.0,23.0624,23.1036,22.9624,23.0801,53700.0
2011-06-24 10:30:00,39.22,39.43,39.1,39.37,85400.0,23.0742,23.1977,23.0036,23.1624,85400.0
2011-06-24 10:40:00,39.38,39.39,39.11,39.15,70200.0,23.1683,23.1742,23.0095,23.033,70200.0
2011-06-24 10:50:00,39.13,39.2,39.07,39.13,164900.0,23.0212,23.0624,22.9859,23.0212,164900.0
2011-06-24 11:00:00,39.14,39.15,39.02,39.1,44900.0,23.0271,23.033,22.9565,23.0036,44900.0
2011-06-24 11:10:00,39.09,39.14,38.93,39.1,58100.0,22.9977,23.0271,22.9036,23.0036,58100.0
2011-06-24 11:20:00,39.08,39.08,38.95,39.03,41600.0,22.9918,22.9918,22.9153,22.9624,41600.0
2011-06-24 11:30:00,39.03,39.07,38.95,39.02,28300.0,22.9624,22.9859,22.9153,22.9565,28300.0
2011-06-24 11:40:00,39.02,39.13,38.97,39.09,33900.0,22.9565,23.0212,22.9271,22.9977,33900.0
2011-06-24 11:50:00,39.1,39.1,39.0,39.01,18000.0,23.0036,23.0036,22.9447,22.9506,18000.0
2011-06-24 12:00:00,39.0,39.03,38.89,38.91,42100.0,22.9447,22.9624,22.88,22.8918,42100.0
2011-06-24 12:10:00,38.9,38.91,38.86,38.87,33000.0,22.8859,22.8918,22.8624,22.8683,33000.0
2011-06-24 12:20:00,38.87,38.89,38.8,38.88,20900.0,22.8683,22.88,22.8271,22.8741,20900.0
2011-06-24 12:30:00,38.88,38.99,38.87,38.95,18500.0,22.8741,22.9389,22.8683,22.9153,18500.0
2011-06-24 12:40:00,38.95,38.96,38.8,38.8,27700.0,22.9153,22.9212,22.8271,22.8271,27700.0
2011-06-24 12:50:00,38.8,38.88,38.7,38.72,51900.0,22.8271,22.8741,22.7682,22.78,51900.0
2011-06-24 13:00:00,38.73,38.77,38.64,38.77,30800.0,22.7859,22.8094,22.7329,22.8094,30800.0
2011-06-24 13:10:00,38.76,38.84,38.74,38.82,26300.0,22.8035,22.8506,22.7918,22.8388,26300.0
2011-06-24 13:20:00,38.82,38.94,38.79,38.91,22700.0,22.8388,22.9094,22.8212,22.8918,22700.0
2011-06-24 13:30:00,38.92,39.0,38.84,38.96,32500.0,22.8977,22.9447,22.8506,22.9212,32500.0
2011-06-24 13:40:00,38.98,39.02,38.93,38.97,18200.0,22.933,22.9565,22.9036,22.9271,18200.0
2011-06-24 13:50:00,38.98,39.05,38.97,39.02,23300.0,22.933,22.9742,22.9271,22.9565,23300.0
2011-06-24 14:00:00,39.03,39.03,38.87,38.89,21600.0,22.9624,22.9624,22.8683,22.88,21600.0
2011-06-24 14:10:00,38.89,38.96,38.87,38.96,20100.0,22.88,22.9212,22.8683,22.9212,20100.0
2011-06-24 14:20:00,38.96,39.0,38.92,38.99,19500.0,22.9212,22.9447,22.8977,22.9389,19500.0
2011-06-24 14:30:00,38.98,38.99,38.88,38.91,20900.0,22.933,22.9389,22.8741,22.8918,20900.0
2011-06-24 14:40:00,38.93,39.04,38.93,38.96,28100.0,22.9036,22.9683,22.9036,22.9212,28100.0
2011-06-24 14:50:00,38.97,38.99,38.89,38.9,22100.0,22.9271,22.9389,22.88,22.8859,22100.0
2011-06-24 15:00:00,38.9,38.91,38.81,38.81,36800.0,22.8859,22.8918,22.833,22.833,36800.0
2011-06-24 15:10:00,38.82,38.87,38.76,38.83,32200.0,22.8388,22.8683,22.8035,22.8447,32200.0
2011-06-24 15:20:00,38.84,38.84,38.74,38.75,36000.0,22.8506,22.8506,22.7918,22.7977,36000.0
2011-06-24 15:30:00,38.74,38.92,38.74,38.9,72600.0,22.7918,22.8977,22.7918,22.8859,72600.0
2011-06-24 15:40:00,38.91,38.96,38.84,38.86,55600.0,22.8918,22.9212,22.8506,22.8624,55600.0
2011-06-24 15:50:00,38.87,39.51,38.86,39.02,472900.0,22.8683,23.2448,22.8624,22.9565,472900.0
2011-06-27 09:30:00,38.93,39.18,38.63,38.63,50700.0,22.9036,23.0506,22.7271,22.7271,50700.0
2011-06-27 09:40:00,38.62,38.98,38.6,38.93,41300.0,22.7212,22.933,22.7094,22.9036,41300.0
2011-06-27 09:50:00,38.93,39.1,38.93,39.06,58100.0,22.9036,23.0036,22.9036,22.98,58100.0
2011-06-27 10:00:00,39.06,39.12,39.01,39.01,45800.0,22.98,23.0153,22.9506,22.9506,45800.0
2011-06-27 10:10:00,39.01,39.29,39.0,39.28,45000.0,22.9506,23.1154,22.9447,23.1095,45000.0
2011-06-27 10:20:00,39.29,39.45,39.27,39.43,97700.0,23.1154,23.2095,23.1036,23.1977,97700.0
2011-06-27 10:30:00,39.43,39.55,39.34,39.35,95300.0,23.1977,23.2683,23.1448,23.1507,95300.0
2011-06-27 10:40:00,39.36,39.5,39.35,39.4,52000.0,23.1565,23.2389,23.1507,23.1801,52000.0
2011-06-27 10:50:00,39.42,39.55,39.39,39.4,37000.0,23.1918,23.2683,23.1742,23.1801,37000.0
2011-06-27 11:00:00,39.41,39.53,39.34,39.35,34700.0,23.186,23.2566,23.1448,23.1507,34700.0
2011-06-27 11:10:00,39.34,39.38,39.31,39.32,18800.0,23.1448,23.1683,23.1271,23.133,18800.0
2011-06-27 11:20:00,39.3,39.36,39.3,39.32,23800.0,23.1212,23.1565,23.1212,23.133,23800.0
2011-06-27 11:30:00,39.3,39.44,39.26,39.43,14500.0,23.1212,23.2036,23.0977,23.1977,14500.0
2011-06-27 11:40:00,39.43,39.49,39.41,39.49,12600.0,23.1977,23.233,23.186,23.233,12600.0
2011-06-27 11:50:00,39.49,39.68,39.48,39.68,33000.0,23.233,23.3448,23.2271,23.3448,33000.0
2011-06-27 12:00:00,39.68,39.78,39.65,39.77,49900.0,23.3448,23.4036,23.3272,23.3978,49900.0
2011-06-27 12:10:00,39.77,39.8,39.74,39.76,30100.0,23.3978,23.4154,23.3801,23.3919,30100.0
2011-06-27 12:20:00,39.76,39.81,39.73,39.8,25200.0,23.3919,23.4213,23.3742,23.4154,25200.0
2011-06-27 12:30:00,39.8,39.81,39.78,39.8,24900.0,23.4154,23.4213,23.4036,23.4154,24900.0
2011-06-27 12:40:00,39.8,39.88,39.74,39.76,41700.0,23.4154,23.4625,23.3801,23.3919,41700.0
2011-06-27 12:50:00,39.76,39.78,39.74,39.74,21700.0,23.3919,23.4036,23.3801,23.3801,21700.0
2011-06-27 13:00:00,39.75,39.81,39.72,39.76,16400.0,23.386,23.4213,23.3683,23.3919,16400.0
2011-06-27 13:10:00,39.76,39.83,39.76,39.8,18500.0,23.3919,23.4331,23.3919,23.4154,18500.0
2011-06-27 13:20:00,39.79,39.8,39.64,39.65,31500.0,23.4095,23.4154,23.3213,23.3272,31500.0
2011-06-27 13:30:00,39.65,39.72,39.62,39.7,27200.0,23.3272,23.3683,23.3095,23.3566,27200.0
2011-06-27 13:40:00,39.71,39.75,39.68,39.73,23600.0,23.3625,23.386,23.3448,23.3742,23600.0
2011-06-27 13:50:00,39.73,39.8,39.71,39.77,30600.0,23.3742,23.4154,23.3625,23.3978,30600.0
2011-06-27 14:00:00,39.77,39.94,39.77,39.92,62700.0,23.3978,23.4978,23.3978,23.486,62700.0
2011-06-27 14:10:00,39.92,39.98,39.9,39.9,30400.0,23.486,23.5213,23.4742,23.4742,30400.0
2011-06-27 14:20:00,39.91,39.91,39.83,39.88,29900.0,23.4801,23.4801,23.4331,23.4625,29900.0
2011-06-27 14:30:00,39.89,39.9,39.83,39.87,15500.0,23.4684,23.4742,23.4331,23.4566,15500.0
2011-06-27 14:40:00,39.87,40.03,39.87,40.0,34700.0,23.4566,23.5507,23.4566,23.5331,34700.0
2011-06-27 14:50:00,40.0,40.01,39.94,39.96,25900.0,23.5331,23.5389,23.4978,23.5095,25900.0
2011-06-27 15:00:00,39.95,39.98,39.89,39.89,37700.0,23.5037,23.5213,23.4684,23.4684,37700.0
2011-06-27 15:10:00,39.89,39.93,39.87,39.93,52300.0,23.4684,23.4919,23.4566,23.4919,52300.0
2011-06-27 15:20:00,39.93,40.0,39.93,39.97,71500.0,23.4919,23.5331,23.4919,23.5154,71500.0
2011-06-27 15:30:00,39.96,39.97,39.89,39.89,66400.0,23.5095,23.5154,23.4684,23.4684,66400.0
2011-06-27 15:40:00,39.89,39.91,39.82,39.84,76500.0,23.4684,23.4801,23.4272,23.4389,76500.0
2011-06-27 15:50:00,39.84,39.85,39.77,39.8,113400.0,23.4389,23.4448,23.3978,23.4154,113400.0
2011-06-28 09:30:00,39.87,39.87,39.5,39.72,52300.0,23.4566,23.4566,23.2389,23.3683,52300.0
2011-06-28 09:40:00,39.72,39.99,39.69,39.85,32900.0,23.3683,23.5272,23.3507,23.4448,32900.0
2011-06-28 09:50:00,39.85,39.89,39.62,39.63,48300.0,23.4448,23.4684,23.3095,23.3154,48300.0
2011-06-28 10:00:00,39.63,39.7,39.56,39.7,57500.0,23.3154,23.3566,23.2742,23.3566,57500.0
2011-06-28 10:10:00,39.7,39.87,39.68,39.85,25300.0,23.3566,23.4566,23.3448,23.4448,25300.0
2011-06-28 10:20:00,39.84,39.99,39.8,39.96,15800.0,23.4389,23.5272,23.4154,23.5095,15800.0
2011-06-28 10:30:00,39.96,40.05,39.71,39.75,48500.0,23.5095,23.5625,23.3625,23.386,48500.0
2011-06-28 10:40:00,39.75,39.83,39.73,39.75,23000.0,23.386,23.4331,23.3742,23.386,23000.0
2011-06-28 10:50:00,39.74,39.82,39.71,39.71,15800.0,23.3801,23.4272,23.3625,23.3625,15800.0
2011-06-28 11:00:00,39.71,39.77,39.66,39.76,30000.0,23.3625,23.3978,23.333,23.3919,30000.0
2011-06-28 11:10:00,39.76,39.77,39.69,39.73,11600.0,23.3919,23.3978,23.3507,23.3742,11600.0
2011-06-28 11:20:00,39.74,39.86,39.73,39.81,19600.0,23.3801,23.4507,23.3742,23.4213,19600.0
2011-06-28 11:30:00,39.82,39.87,39.76,39.76,16100.0,23.4272,23.4566,23.3919,23.3919,16100.0
2011-06-28 11:40:00,39.75,39.81,39.74,39.79,9900.0,23.386,23.4213,23.3801,23.4095,9900.0
2011-06-28 11:50:00,39.8,39.81,39.75,39.79,12700.0,23.4154,23.4213,23.386,23.4095,12700.0
2011-06-28 12:00:00,39.79,40.0,39.78,39.88,33700.0,23.4095,23.5331,23.4036,23.4625,33700.0
2011-06-28 12:10:00,39.88,39.96,39.88,39.91,9400.0,23.4625,23.5095,23.4625,23.4801,9400.0
2011-06-28 12:20:00,39.91,39.91,39.88,39.9,8300.0,23.4801,23.4801,23.4625,23.4742,8300.0
2011-06-28 12:30:00,39.89,39.96,39.87,39.95,10700.0,23.4684,23.5095,23.4566,23.5037,10700.0
2011-06-28 12:40:00,39.94,39.97,39.89,39.95,26100.0,23.4978,23.5154,23.4684,23.5037,26100.0
2011-06-28 12:50:00,39.95,39.99,39.93,39.96,10600.0,23.5037,23.5272,23.4919,23.5095,10600.0
2011-06-28 13:00:00,39.95,40.01,39.93,39.97,16300.0,23.5037,23.5389,23.4919,23.5154,16300.0
2011-06-28 13:10:00,39.97,39.98,39.9,39.92,15100.0,23.5154,23.5213,23.4742,23.486,15100.0
2011-06-28 13:20:00,39.92,39.97,39.91,39.94,28400.0,23.486,23.5154,23.4801,23.4978,28400.0
2011-06-28 13:30:00,39.95,39.95,39.86,39.91,17200.0,23.5037,23.5037,23.4507,23.4801,17200.0
2011-06-28 13:40:00,39.9,39.94,39.86,39.93,11900.0,23.4742,23.4978,23.4507,23.4919,11900.0
2011-06-28 13:50:00,39.93,39.93,39.85,39.86,29800.0,23.4919,23.4919,23.4448,23.4507,29800.0
2011-06-28 14:00:00,39.86,39.92,39.86,39.87,13200.0,23.4507,23.486,23.4507,23.4566,13200.0
2011-06-28 14:10:00,39.87,39.89,39.85,39.89,7000.0,23.4566,23.4684,23.4448,23.4684,7000.0
2011-06-28 14:20:00,39.89,39.93,39.89,39.93,12200.0,23.4684,23.4919,23.4684,23.4919,12200.0
2011-06-28 14:30:00,39.92,40.04,39.92,40.04,29400.0,23.486,23.5566,23.486,23.5566,29400.0
2011-06-28 14:40:00,40.03,40.07,39.96,40.0,45100.0,23.5507,23.5742,23.5095,23.5331,45100.0
2011-06-28 14:50:00,39.99,39.99,39.92,39.98,37100.0,23.5272,23.5272,23.486,23.5213,37100.0
2011-06-28 15:00:00,39.97,40.14,39.97,40.11,67900.0,23.5154,23.6154,23.5154,23.5978,67900.0
2011-06-28 15:10:00,40.1,40.15,40.07,40.11,59300.0,23.5919,23.6213,23.5742,23.5978,59300.0
2011-06-28 15:20:00,40.1,40.14,40.05,40.08,32800.0,23.5919,23.6154,23.5625,23.5801,32800.0
2011-06-28 15:30:00,40.08,40.08,40.02,40.03,44100.0,23.5801,23.5801,23.5448,23.5507,44100.0
2011-06-28 15:40:00,40.03,40.11,40.0,40.07,39800.0,23.5507,23.5978,23.5331,23.5742,39800.0
2011-06-28 15:50:00,40.07,40.14,40.06,40.14,88800.0,23.5742,23.6154,23.5684,23.6154,88800.0
2011-06-29 09:30:00,40.22,40.47,40.02,40.1,49300.0,23.6625,23.8096,23.5448,23.5919,49300.0
2011-06-29 09:40:00,40.09,40.1,39.95,40.04,28900.0,23.586,23.5919,23.5037,23.5566,28900.0
2011-06-29 09:50:00,40.05,40.06,39.84,39.95,38900.0,23.5625,23.5684,23.4389,23.5037,38900.0
2011-06-29 10:00:00,39.98,40.02,39.75,39.82,41500.0,23.5213,23.5448,23.386,23.4272,41500.0
2011-06-29 10:10:00,39.83,40.12,39.83,40.02,29100.0,23.4331,23.6037,23.4331,23.5448,29100.0
2011-06-29 10:20:00,40.03,40.12,40.0,40.11,16600.0,23.5507,23.6037,23.5331,23.5978,16600.0
2011-06-29 10:30:00,40.11,40.23,40.09,40.23,17500.0,23.5978,23.6684,23.586,23.6684,17500.0
2011-06-29 10:40:00,40.19,40.42,40.16,40.39,43800.0,23.6448,23.7802,23.6272,23.7625,43800.0
2011-06-29 10:50:00,40.38,40.52,40.35,40.5,40200.0,23.7566,23.839,23.739,23.8272,40200.0
2011-06-29 11:00:00,40.46,40.53,40.33,40.49,15900.0,23.8037,23.8449,23.7272,23.8213,15900.0
2011-06-29 11:10:00,40.52,40.52,40.38,40.38,15500.0,23.839,23.839,23.7566,23.7566,15500.0
2011-06-29 11:20:00,40.38,40.42,40.28,40.3,14600.0,23.7566,23.7802,23.6978,23.7096,14600.0
2011-06-29 11:30:00,40.31,40.31,40.2,40.21,15500.0,23.7154,23.7154,23.6507,23.6566,15500.0
2011-06-29 11:40:00,40.21,40.21,40.09,40.14,35700.0,23.6566,23.6566,23.586,23.6154,35700.0
2011-06-29 11:50:00,40.14,40.14,40.09,40.11,30100.0,23.6154,23.6154,23.586,23.5978,30100.0
2011-06-29 12:00:00,40.12,40.27,40.1,40.24,12700.0,23.6037,23.6919,23.5919,23.6743,12700.0
2011-06-29 12:10:00,40.24,40.24,40.12,40.13,21500.0,23.6743,23.6743,23.6037,23.6095,21500.0
2011-06-29 12:20:00,40.12,40.12,40.06,40.06,12400.0,23.6037,23.6037,23.5684,23.5684,12400.0
2011-06-29 12:30:00,40.06,40.11,40.06,40.09,9500.0,23.5684,23.5978,23.5684,23.586,9500.0
2011-06-29 12:40:00,40.08,40.15,40.08,40.15,12600.0,23.5801,23.6213,23.5801,23.6213,12600.0
2011-06-29 12:50:00,40.14,40.15,40.09,40.12,16900.0,23.6154,23.6213,23.586,23.6037,16900.0
2011-06-29 13:00:00,40.11,40.15,40.11,40.14,17300.0,23.5978,23.6213,23.5978,23.6154,17300.0
2011-06-29 13:10:00,40.14,40.18,40.12,40.12,29800.0,23.6154,23.639,23.6037,23.6037,29800.0
2011-06-29 13:20:00,40.12,40.14,40.09,40.1,13300.0,23.6037,23.6154,23.586,23.5919,13300.0
2011-06-29 13:30:00,40.13,40.16,40.11,40.16,11600.0,23.6095,23.6272,23.5978,23.6272,11600.0
2011-06-29 13:40:00,40.16,40.2,40.15,40.18,24700.0,23.6272,23.6507,23.6213,23.639,24700.0
2011-06-29 13:50:00,40.19,40.19,40.07,40.07,17000.0,23.6448,23.6448,23.5742,23.5742,17000.0
2011-06-29 14:00:00,40.09,40.13,39.96,39.96,20400.0,23.586,23.6095,23.5095,23.5095,20400.0
2011-06-29 14:10:00,39.96,39.97,39.88,39.88,39600.0,23.5095,23.5154,23.4625,23.4625,39600.0
2011-06-29 14:20:00,39.89,39.89,39.68,39.74,75000.0,23.4684,23.4684,23.3448,23.3801,75000.0
2011-06-29 14:30:00,39.75,39.77,39.68,39.75,33800.0,23.386,23.3978,23.3448,23.386,33800.0
2011-06-29 14:40:00,39.75,39.76,39.67,39.69,42600.0,23.386,23.3919,23.3389,23.3507,42600.0
2011-06-29 14:50:00,39.67,39.8,39.66,39.72,73600.0,23.3389,23.4154,23.333,23.3683,73600.0
2011-06-29 15:00:00,39.72,39.76,39.69,39.72,47200.0,23.3683,23.3919,23.3507,23.3683,47200.0
2011-06-29 15:10:00,39.71,39.8,39.7,39.75,97800.0,23.3625,23.4154,23.3566,23.386,97800.0
2011-06-29 15:20:00,39.75,39.87,39.69,39.76,71200.0,23.386,23.4566,23.3507,23.3919,71200.0
2011-06-29 15:30:00,39.76,39.76,39.7,39.73,67700.0,23.3919,23.3919,23.3566,23.3742,67700.0
2011-06-29 15:40:00,39.73,39.8,39.7,39.77,98300.0,23.3742,23.4154,23.3566,23.3978,98300.0
2011-06-29 15:50:00,39.76,39.79,39.71,39.74,166300.0,23.3919,23.4095,23.3625,23.3801,166300.0
2011-06-30 09:30:00,39.92,40.18,39.77,40.18,82700.0,23.486,23.639,23.3978,23.639,82700.0
2011-06-30 09:40:00,40.14,40.5,40.08,40.5,88400.0,23.6154,23.8272,23.5801,23.8272,88400.0
2011-06-30 09:50:00,40.5,40.6,40.44,40.46,42200.0,23.8272,23.8861,23.7919,23.8037,42200.0
2011-06-30 10:00:00,40.45,40.58,40.45,40.58,43800.0,23.7978,23.8743,23.7978,23.8743,43800.0
2011-06-30 10:10:00,40.56,40.56,40.34,40.47,66300.0,23.8625,23.8625,23.7331,23.8096,66300.0
2011-06-30 10:20:00,40.47,40.55,40.43,40.46,46200.0,23.8096,23.8566,23.786,23.8037,46200.0
2011-06-30 10:30:00,40.47,40.5,40.39,40.39,21500.0,23.8096,23.8272,23.7625,23.7625,21500.0
2011-06-30 10:40:00,40.4,40.49,40.34,40.36,29700.0,23.7684,23.8213,23.7331,23.7449,29700.0
2011-06-30 10:50:00,40.37,40.43,40.35,40.41,28900.0,23.7507,23.786,23.739,23.7743,28900.0
2011-06-30 11:00:00,40.42,40.54,40.4,40.48,28400.0,23.7802,23.8508,23.7684,23.8155,28400.0
2011-06-30 11:10:00,40.48,40.56,40.48,40.56,10700.0,23.8155,23.8625,23.8155,23.8625,10700.0
2011-06-30 11:20:00,40.57,40.7,40.57,40.65,35200.0,23.8684,23.9449,23.8684,23.9155,35200.0
2011-06-30 11:30:00,40.65,40.72,40.61,40.64,53000.0,23.9155,23.9567,23.8919,23.9096,53000.0
2011-06-30 11:40:00,40.63,40.68,40.59,40.61,16300.0,23.9037,23.9331,23.8802,23.8919,16300.0
2011-06-30 11:50:00,40.6,40.66,40.59,40.63,45700.0,23.8861,23.9214,23.8802,23.9037,45700.0
2011-06-30 12:00:00,40.64,40.69,40.63,40.67,12600.0,23.9096,23.939,23.9037,23.9272,12600.0
2011-06-30 12:10:00,40.68,40.68,40.58,40.62,13400.0,23.9331,23.9331,23.8743,23.8978,13400.0
2011-06-30 12:20:00,40.62,40.63,40.55,40.55,23000.0,23.8978,23.9037,23.8566,23.8566,23000.0
2011-06-30 12:30:00,40.55,40.56,40.46,40.46,39600.0,23.8566,23.8625,23.8037,23.8037,39600.0
2011-06-30 12:40:00,40.47,40.5,40.43,40.43,27500.0,23.8096,23.8272,23.786,23.786,27500.0
2011-06-30 12:50:00,40.42,40.46,40.4,40.42,38000.0,23.7802,23.8037,23.7684,23.7802,38000.0
2011-06-30 13:00:00,40.43,40.43,40.36,40.39,55400.0,23.786,23.786,23.7449,23.7625,55400.0
2011-06-30 13:10:00,40.38,40.4,40.31,40.39,31400.0,23.7566,23.7684,23.7154,23.7625,31400.0
2011-06-30 13:20:00,40.39,40.44,40.36,40.36,37900.0,23.7625,23.7919,23.7449,23.7449,37900.0
2011-06-30 13:30:00,40.36,40.39,40.36,40.39,14100.0,23.7449,23.7625,23.7449,23.7625,14100.0
2011-06-30 13:40:00,40.39,40.43,40.39,40.43,12500.0,23.7625,23.786,23.7625,23.786,12500.0
2011-06-30 13:50:00,40.43,40.48,40.42,40.47,15600.0,23.786,23.8155,23.7802,23.8096,15600.0
2011-06-30 14:00:00,40.48,40.49,40.45,40.49,10400.0,23.8155,23.8213,23.7978,23.8213,10400.0
2011-06-30 14:10:00,40.49,40.5,40.46,40.47,13300.0,23.8213,23.8272,23.8037,23.8096,13300.0
2011-06-30 14:20:00,40.48,40.49,40.41,40.41,19400.0,23.8155,23.8213,23.7743,23.7743,19400.0
2011-06-30 14:30:00,40.42,40.52,40.42,40.46,18400.0,23.7802,23.839,23.7802,23.8037,18400.0
2011-06-30 14:40:00,40.48,40.51,40.44,40.46,15600.0,23.8155,23.8331,23.7919,23.8037,15600.0
2011-06-30 14:50:00,40.45,40.56,40.45,40.52,14500.0,23.7978,23.8625,23.7978,23.839,14500.0
2011-06-30 15:00:00,40.51,40.53,40.42,40.43,23200.0,23.8331,23.8449,23.7802,23.786,23200.0
2011-06-30 15:10:00,40.43,40.43,40.33,40.37,35500.0,23.786,23.786,23.7272,23.7507,35500.0
2011-06-30 15:20:00,40.37,40.45,40.37,40.41,31600.0,23.7507,23.7978,23.7507,23.7743,31600.0
2011-06-30 15:30:00,40.41,40.55,40.38,40.53,62000.0,23.7743,23.8566,23.7566,23.8449,62000.0
2011-06-30 15:40:00,40.53,40.54,40.43,40.48,116000.0,23.8449,23.8508,23.786,23.8155,116000.0
2011-06-30 15:50:00,40.47,40.5,40.45,40.46,143400.0,23.8096,23.8272,23.7978,23.8037,143400.0
2011-07-01 09:30:00,40.53,40.55,40.21,40.35,80900.0,23.8449,23.8566,23.6566,23.739,80900.0
2011-07-01 09:40:00,40.36,40.56,40.3,40.56,43400.0,23.7449,23.8625,23.7096,23.8625,43400.0
2011-07-01 09:50:00,40.55,40.88,40.53,40.84,58700.0,23.8566,24.0508,23.8449,24.0273,58700.0
2011-07-01 10:00:00,40.87,41.39,40.86,41.23,148800.0,24.0449,24.3508,24.039,24.2567,148800.0
2011-07-01 10:10:00,41.23,41.28,41.01,41.06,57800.0,24.2567,24.2861,24.1273,24.1567,57800.0
2011-07-01 10:20:00,41.04,41.25,41.04,41.17,41000.0,24.1449,24.2685,24.1449,24.2214,41000.0
2011-07-01 10:30:00,41.17,41.45,41.17,41.45,37600.0,24.2214,24.3861,24.2214,24.3861,37600.0
2011-07-01 10:40:00,41.44,41.47,41.24,41.28,38900.0,24.3803,24.3979,24.2626,24.2861,38900.0
2011-07-01 10:50:00,41.29,41.52,41.27,41.49,38300.0,24.292,24.4273,24.2802,24.4097,38300.0
2011-07-01 11:00:00,41.48,41.48,41.34,41.4,47000.0,24.4038,24.4038,24.3214,24.3567,47000.0
2011-07-01 11:10:00,41.4,41.41,41.29,41.3,35800.0,24.3567,24.3626,24.292,24.2979,35800.0
2011-07-01 11:20:00,41.3,41.4,41.29,41.38,27900.0,24.2979,24.3567,24.292,24.345,27900.0
2011-07-01 11:30:00,41.4,41.41,41.31,41.37,40000.0,24.3567,24.3626,24.3038,24.3391,40000.0
2011-07-01 11:40:00,41.36,41.39,41.18,41.19,72700.0,24.3332,24.3508,24.2273,24.2332,72700.0
2011-07-01 11:50:00,41.18,41.32,41.18,41.26,41300.0,24.2273,24.3097,24.2273,24.2744,41300.0
2011-07-01 12:00:00,41.26,41.3,41.2,41.27,43400.0,24.2744,24.2979,24.2391,24.2802,43400.0
2011-07-01 12:10:00,41.26,41.4,41.25,41.38,25700.0,24.2744,24.3567,24.2685,24.345,25700.0
2011-07-01 12:20:00,41.38,41.43,41.32,41.38,37100.0,24.345,24.3744,24.3097,24.345,37100.0
2011-07-01 12:30:00,41.38,41.39,41.3,41.39,15600.0,24.345,24.3508,24.2979,24.3508,15600.0
2011-07-01 12:40:00,41.39,41.39,41.29,41.33,47300.0,24.3508,24.3508,24.292,24.3155,47300.0
2011-07-01 12:50:00,41.32,41.47,41.32,41.47,14600.0,24.3097,24.3979,24.3097,24.3979,14600.0
2011-07-01 13:00:00,41.45,41.6,41.42,41.58,25600.0,24.3861,24.4744,24.3685,24.4626,25600.0
2011-07-01 13:10:00,41.58,41.6,41.52,41.55,28200.0,24.4626,24.4744,24.4273,24.445,28200.0
2011-07-01 13:20:00,41.56,41.56,41.5,41.51,29200.0,24.4509,24.4509,24.4156,24.4214,29200.0
2011-07-01 13:30:00,41.51,41.61,41.47,41.58,23000.0,24.4214,24.4803,24.3979,24.4626,23000.0
2011-07-01 13:40:00,41.57,41.58,41.45,41.47,45100.0,24.4567,24.4626,24.3861,24.3979,45100.0
2011-07-01 13:50:00,41.49,41.56,41.47,41.5,18100.0,24.4097,24.4509,24.3979,24.4156,18100.0
2011-07-01 14:00:00,41.5,41.51,41.46,41.49,17700.0,24.4156,24.4214,24.392,24.4097,17700.0
2011-07-01 14:10:00,41.5,41.56,41.48,41.53,25800.0,24.4156,24.4509,24.4038,24.4332,25800.0
2011-07-01 14:20:00,41.52,41.59,41.51,41.56,12400.0,24.4273,24.4685,24.4214,24.4509,12400.0
2011-07-01 14:30:00,41.57,41.63,41.55,41.56,18500.0,24.4567,24.492,24.445,24.4509,18500.0
2011-07-01 14:40:00,41.55,41.6,41.5,41.59,20400.0,24.445,24.4744,24.4156,24.4685,20400.0
2011-07-01 14:50:00,41.6,41.61,41.51,41.55,35100.0,24.4744,24.4803,24.4214,24.445,35100.0
2011-07-01 15:00:00,41.55,41.58,41.51,41.51,16800.0,24.445,24.4626,24.4214,24.4214,16800.0
2011-07-01 15:10:00,41.51,41.55,41.49,41.52,21300.0,24.4214,24.445,24.4097,24.4273,21300.0
2011-07-01 15:20:00,41.51,41.52,41.44,41.45,34100.0,24.4214,24.4273,24.3803,24.3861,34100.0
2011-07-01 15:30:00,41.45,41.47,41.38,41.44,61000.0,24.3861,24.3979,24.345,24.3803,61000.0
2011-07-01 15:40:00,41.45,41.49,41.44,41.46,65300.0,24.3861,24.4097,24.3803,24.392,65300.0
2011-07-01 15:50:00,41.46,41.51,41.43,41.46,100800.0,24.392,24.4214,24.3744,24.392,100800.0
2011-07-05 09:30:00,41.24,41.44,40.8,40.85,118400.0,24.2626,24.3803,24.0037,24.0331,118400.0
2011-07-05 09:40:00,40.82,40.85,40.71,40.82,162000.0,24.0155,24.0331,23.9508,24.0155,162000.0
2011-07-05 09:50:00,40.81,40.81,40.63,40.72,99500.0,24.0096,24.0096,23.9037,23.9567,99500.0
2011-07-05 10:00:00,40.72,40.85,40.67,40.77,159000.0,23.9567,24.0331,23.9272,23.9861,159000.0
2011-07-05 10:10:00,40.77,40.89,40.58,40.6,143100.0,23.9861,24.0567,23.8743,23.8861,143100.0
2011-07-05 10:20:00,40.59,40.68,40.53,40.68,50400.0,23.8802,23.9331,23.8449,23.9331,50400.0
2011-07-05 10:30:00,40.68,40.77,40.61,40.69,71000.0,23.9331,23.9861,23.8919,23.939,71000.0
2011-07-05 10:40:00,40.7,40.77,40.64,40.73,83400.0,23.9449,23.9861,23.9096,23.9625,83400.0
2011-07-05 10:50:00,40.73,40.77,40.65,40.7,49000.0,23.9625,23.9861,23.9155,23.9449,49000.0
2011-07-05 11:00:00,40.69,40.76,40.66,40.69,51200.0,23.939,23.9802,23.9214,23.939,51200.0
2011-07-05 11:10:00,40.68,40.7,40.55,40.6,73700.0,23.9331,23.9449,23.8566,23.8861,73700.0
2011-07-05 11:20:00,40.6,40.64,40.58,40.61,32800.0,23.8861,23.9096,23.8743,23.8919,32800.0
2011-07-05 11:30:00,40.62,40.69,40.59,40.62,41000.0,23.8978,23.939,23.8802,23.8978,41000.0
2011-07-05 11:40:00,40.62,40.72,40.62,40.67,17700.0,23.8978,23.9567,23.8978,23.9272,17700.0
2011-07-05 11:50:00,40.67,40.68,40.64,40.65,17100.0,23.9272,23.9331,23.9096,23.9155,17100.0
2011-07-05 12:00:00,40.66,40.69,40.64,40.65,20900.0,23.9214,23.939,23.9096,23.9155,20900.0
2011-07-05 12:10:00,40.66,40.69,40.6,40.6,24500.0,23.9214,23.939,23.8861,23.8861,24500.0
2011-07-05 12:20:00,40.61,40.64,40.6,40.63,12800.0,23.8919,23.9096,23.8861,23.9037,12800.0
2011-07-05 12:30:00,40.62,40.67,40.62,40.64,17400.0,23.8978,23.9272,23.8978,23.9096,17400.0
2011-07-05 12:40:00,40.65,40.66,40.57,40.58,25200.0,23.9155,23.9214,23.8684,23.8743,25200.0
2011-07-05 12:50:00,40.58,40.65,40.57,40.64,13700.0,23.8743,23.9155,23.8684,23.9096,13700.0
2011-07-05 13:00:00,40.64,40.66,40.62,40.66,25700.0,23.9096,23.9214,23.8978,23.9214,25700.0
2011-07-05 13:10:00,40.65,40.66,40.6,40.63,21100.0,23.9155,23.9214,23.8861,23.9037,21100.0
2011-07-05 13:20:00,40.63,40.65,40.6,40.61,33100.0,23.9037,23.9155,23.8861,23.8919,33100.0
2011-07-05 13:30:00,40.62,40.67,40.61,40.63,23300.0,23.8978,23.9272,23.8919,23.9037,23300.0
2011-07-05 13:40:00,40.63,40.72,40.63,40.69,45400.0,23.9037,23.9567,23.9037,23.939,45400.0
2011-07-05 13:50:00,40.69,40.74,40.68,40.73,14200.0,23.939,23.9684,23.9331,23.9625,14200.0
2011-07-05 14:00:00,40.73,40.81,40.63,40.65,79400.0,23.9625,24.0096,23.9037,23.9155,79400.0
2011-07-05 14:10:00,40.64,40.71,40.58,40.59,47700.0,23.9096,23.9508,23.8743,23.8802,47700.0
2011-07-05 14:20:00,40.59,40.59,40.44,40.46,49500.0,23.8802,23.8802,23.7919,23.8037,49500.0
2011-07-05 14:30:00,40.45,40.5,40.41,40.46,54300.0,23.7978,23.8272,23.7743,23.8037,54300.0
2011-07-05 14:40:00,40.46,40.5,40.43,40.5,30100.0,23.8037,23.8272,23.786,23.8272,30100.0
2011-07-05 14:50:00,40.49,40.57,40.49,40.54,43700.0,23.8213,23.8684,23.8213,23.8508,43700.0
2011-07-05 15:00:00,40.54,40.56,40.48,40.55,54500.0,23.8508,23.8625,23.8155,23.8566,54500.0
2011-07-05 15:10:00,40.55,40.6,40.5,40.59,98300.0,23.8566,23.8861,23.8272,23.8802,98300.0
2011-07-05 15:20:00,40.6,40.7,40.59,40.7,60800.0,23.8861,23.9449,23.8802,23.9449,60800.0
2011-07-05 15:30:00,40.7,40.72,40.67,40.69,81500.0,23.9449,23.9567,23.9272,23.939,81500.0
2011-07-05 15:40:00,40.69,40.69,40.6,40.62,72100.0,23.939,23.939,23.8861,23.8978,72100.0
2011-07-05 15:50:00,40.61,40.66,40.56,40.62,197300.0,23.8919,23.9214,23.8625,23.8978,197300.0
2011-07-06 09:30:00,40.35,40.35,39.89,39.89,123400.0,23.739,23.739,23.4684,23.4684,123400.0
2011-07-06 09:40:00,39.99,40.25,39.83,40.16,82600.0,23.5272,23.6801,23.4331,23.6272,82600.0
2011-07-06 09:50:00,40.15,40.16,39.99,40.12,46400.0,23.6213,23.6272,23.5272,23.6037,46400.0
2011-07-06 10:00:00,40.11,40.16,39.97,40.14,97800.0,23.5978,23.6272,23.5154,23.6154,97800.0
2011-07-06 10:10:00,40.14,40.15,39.95,39.96,54300.0,23.6154,23.6213,23.5037,23.5095,54300.0
2011-07-06 10:20:00,39.98,40.01,39.86,39.87,81200.0,23.5213,23.5389,23.4507,23.4566,81200.0
2011-07-06 10:30:00,39.87,39.89,39.66,39.86,142000.0,23.4566,23.4684,23.333,23.4507,142000.0
2011-07-06 10:40:00,39.87,39.95,39.76,39.83,55700.0,23.4566,23.5037,23.3919,23.4331,55700.0
2011-07-06 10:50:00,39.81,39.85,39.72,39.74,73100.0,23.4213,23.4448,23.3683,23.3801,73100.0
2011-07-06 11:00:00,39.73,39.88,39.69,39.73,42400.0,23.3742,23.4625,23.3507,23.3742,42400.0
2011-07-06 11:10:00,39.74,39.83,39.73,39.81,32500.0,23.3801,23.4331,23.3742,23.4213,32500.0
2011-07-06 11:20:00,39.81,39.87,39.68,39.72,40300.0,23.4213,23.4566,23.3448,23.3683,40300.0
2011-07-06 11:30:00,39.73,39.93,39.73,39.87,33600.0,23.3742,23.4919,23.3742,23.4566,33600.0
2011-07-06 11:40:00,39.87,39.99,39.86,39.89,59500.0,23.4566,23.5272,23.4507,23.4684,59500.0
2011-07-06 11:50:00,39.91,39.93,39.79,39.79,56600.0,23.4801,23.4919,23.4095,23.4095,56600.0
2011-07-06 12:00:00,39.8,39.86,39.75,39.77,57200.0,23.4154,23.4507,23.386,23.3978,57200.0
2011-07-06 12:10:00,39.77,39.87,39.77,39.86,21400.0,23.3978,23.4566,23.3978,23.4507,21400.0
2011-07-06 12:20:00,39.86,39.91,39.84,39.88,19500.0,23.4507,23.4801,23.4389,23.4625,19500.0
2011-07-06 12:30:00,39.88,39.95,39.85,39.94,43300.0,23.4625,23.5037,23.4448,23.4978,43300.0
2011-07-06 12:40:00,39.94,39.94,39.85,39.85,46000.0,23.4978,23.4978,23.4448,23.4448,46000.0
2011-07-06 12:50:00,39.86,39.94,39.85,39.94,19100.0,23.4507,23.4978,23.4448,23.4978,19100.0
2011-07-06 13:00:00,39.94,39.94,39.84,39.86,19300.0,23.4978,23.4978,23.4389,23.4507,19300.0
2011-07-06 13:10:00,39.86,39.88,39.83,39.84,23600.0,23.4507,23.4625,23.4331,23.4389,23600.0
2011-07-06 13:20:00,39.84,39.85,39.79,39.81,24300.0,23.4389,23.4448,23.4095,23.4213,24300.0
2011-07-06 13:30:00,39.81,39.85,39.76,39.78,34900.0,23.4213,23.4448,23.3919,23.4036,34900.0
2011-07-06 13:40:00,39.76,39.81,39.75,39.78,15500.0,23.3919,23.4213,23.386,23.4036,15500.0
2011-07-06 13:50:00,39.77,39.88,39.77,39.86,13200.0,23.3978,23.4625,23.3978,23.4507,13200.0
2011-07-06 14:00:00,39.86,39.87,39.76,39.78,36700.0,23.4507,23.4566,23.3919,23.4036,36700.0
2011-07-06 14:10:00,39.77,39.8,39.73,39.73,56800.0,23.3978,23.4154,23.3742,23.3742,56800.0
2011-07-06 14:20:00,39.74,39.74,39.56,39.58,91400.0,23.3801,23.3801,23.2742,23.286,91400.0
2011-07-06 14:30:00,39.57,39.63,39.49,39.58,81000.0,23.2801,23.3154,23.233,23.286,81000.0
2011-07-06 14:40:00,39.58,39.71,39.56,39.68,52300.0,23.286,23.3625,23.2742,23.3448,52300.0
2011-07-06 14:50:00,39.67,39.71,39.6,39.61,40800.0,23.3389,23.3625,23.2977,23.3036,40800.0
2011-07-06 15:00:00,39.61,39.65,39.58,39.61,86700.0,23.3036,23.3272,23.286,23.3036,86700.0
2011-07-06 15:10:00,39.6,39.65,39.54,39.65,54600.0,23.2977,23.3272,23.2624,23.3272,54600.0
2011-07-06 15:20:00,39.66,39.71,39.64,39.7,71000.0,23.333,23.3625,23.3213,23.3566,71000.0
2011-07-06 15:30:00,39.69,39.7,39.61,39.66,69800.0,23.3507,23.3566,23.3036,23.333,69800.0
2011-07-06 15:40:00,39.66,39.7,39.63,39.64,85900.0,23.333,23.3566,23.3154,23.3213,85900.0
2011-07-06 15:50:00,39.65,39.75,39.65,39.75,172100.0,23.3272,23.386,23.3272,23.386,172100.0
2011-07-07 09:30:00,40.41,41.48,40.34,40.88,425000.0,23.7743,24.4038,23.7331,24.0508,425000.0
2011-07-07 09:40:00,40.86,40.95,40.72,40.81,142300.0,24.039,24.092,23.9567,24.0096,142300.0
2011-07-07 09:50:00,40.79,41.15,40.77,41.11,143900.0,23.9978,24.2096,23.9861,24.1861,143900.0
2011-07-07 10:00:00,41.11,41.21,41.1,41.14,160700.0,24.1861,24.2449,24.1802,24.2038,160700.0
2011-07-07 10:10:00,41.16,41.18,41.06,41.09,161600.0,24.2155,24.2273,24.1567,24.1743,161600.0
2011-07-07 10:20:00,41.09,41.15,41.05,41.11,169500.0,24.1743,24.2096,24.1508,24.1861,169500.0
2011-07-07 10:30:00,41.12,41.21,41.03,41.2,182800.0,24.192,24.2449,24.139,24.2391,182800.0
2011-07-07 10:40:00,41.2,41.35,41.17,41.25,99800.0,24.2391,24.3273,24.2214,24.2685,99800.0
2011-07-07 10:50:00,41.25,41.38,41.23,41.37,83700.0,24.2685,24.345,24.2567,24.3391,83700.0
2011-07-07 11:00:00,41.37,41.46,41.33,41.43,93200.0,24.3391,24.392,24.3155,24.3744,93200.0
2011-07-07 11:10:00,41.44,41.5,41.42,41.49,114000.0,24.3803,24.4156,24.3685,24.4097,114000.0
2011-07-07 11:20:00,41.49,41.61,41.47,41.56,79400.0,24.4097,24.4803,24.3979,24.4509,79400.0
2011-07-07 11:30:00,41.55,41.58,41.37,41.56,116600.0,24.445,24.4626,24.3391,24.4509,116600.0
2011-07-07 11:40:00,41.55,41.56,41.48,41.48,49600.0,24.445,24.4509,24.4038,24.4038,49600.0
2011-07-07 11:50:00,41.5,41.53,41.48,41.49,80000.0,24.4156,24.4332,24.4038,24.4097,80000.0
2011-07-07 12:00:00,41.49,41.51,41.43,41.47,91700.0,24.4097,24.4214,24.3744,24.3979,91700.0
2011-07-07 12:10:00,41.46,41.48,41.44,41.46,37500.0,24.392,24.4038,24.3803,24.392,37500.0
2011-07-07 12:20:00,41.47,41.67,41.46,41.66,72900.0,24.3979,24.5156,24.392,24.5097,72900.0
2011-07-07 12:30:00,41.66,41.72,41.66,41.71,52800.0,24.5097,24.545,24.5097,24.5391,52800.0
2011-07-07 12:40:00,41.72,41.86,41.72,41.84,68700.0,24.545,24.6274,24.545,24.6156,68700.0
2011-07-07 12:50:00,41.85,41.86,41.65,41.65,58100.0,24.6215,24.6274,24.5038,24.5038,58100.0
2011-07-07 13:00:00,41.66,41.76,41.63,41.76,41000.0,24.5097,24.5685,24.492,24.5685,41000.0
2011-07-07 13:10:00,41.75,41.78,41.74,41.77,42200.0,24.5626,24.5803,24.5568,24.5744,42200.0
2011-07-07 13:20:00,41.77,41.79,41.73,41.79,39300.0,24.5744,24.5862,24.5509,24.5862,39300.0
2011-07-07 13:30:00,41.79,42.02,41.77,42.02,99200.0,24.5862,24.7215,24.5744,24.7215,99200.0
2011-07-07 13:40:00,42.02,42.04,41.96,41.99,78800.0,24.7215,24.7333,24.6862,24.7038,78800.0
2011-07-07 13:50:00,42.0,42.14,41.99,42.13,120500.0,24.7097,24.7921,24.7038,24.7862,120500.0
2011-07-07 14:00:00,42.13,42.15,42.09,42.13,103200.0,24.7862,24.798,24.7627,24.7862,103200.0
2011-07-07 14:10:00,42.14,42.29,42.14,42.29,53100.0,24.7921,24.8803,24.7921,24.8803,53100.0
2011-07-07 14:20:00,42.29,42.46,42.28,42.45,117200.0,24.8803,24.9804,24.8745,24.9745,117200.0
2011-07-07 14:30:00,42.45,42.84,42.45,42.83,315300.0,24.9745,25.2039,24.9745,25.198,315300.0
2011-07-07 14:40:00,42.84,42.95,42.71,42.71,480200.0,25.2039,25.2686,25.1274,25.1274,480200.0
2011-07-07 14:50:00,42.71,42.73,42.53,42.58,170500.0,25.1274,25.1392,25.0215,25.0509,170500.0
2011-07-07 15:00:00,42.57,42.67,42.5,42.59,165000.0,25.0451,25.1039,25.0039,25.0568,165000.0
2011-07-07 15:10:00,42.6,42.68,42.58,42.65,90000.0,25.0627,25.1098,25.0509,25.0921,90000.0
2011-07-07 15:20:00,42.64,42.65,42.5,42.58,116000.0,25.0862,25.0921,25.0039,25.0509,116000.0
2011-07-07 15:30:00,42.58,42.62,42.47,42.54,168000.0,25.0509,25.0745,24.9862,25.0274,168000.0
2011-07-07 15:40:00,42.54,42.59,42.5,42.54,224100.0,25.0274,25.0568,25.0039,25.0274,224100.0
2011-07-07 15:50:00,42.54,42.58,42.5,42.52,527700.0,25.0274,25.0509,25.0039,25.0156,527700.0
2011-07-08 09:30:00,42.01,42.17,41.62,41.77,165200.0,24.7156,24.8097,24.4862,24.5744,165200.0
2011-07-08 09:40:00,41.76,42.22,41.72,42.16,139700.0,24.5685,24.8392,24.545,24.8039,139700.0
2011-07-08 09:50:00,42.14,42.43,42.07,42.33,87500.0,24.7921,24.9627,24.7509,24.9039,87500.0
2011-07-08 10:00:00,42.35,42.37,41.85,41.89,137100.0,24.9156,24.9274,24.6215,24.645,137100.0
2011-07-08 10:10:00,41.88,41.89,41.68,41.78,135100.0,24.6391,24.645,24.5215,24.5803,135100.0
2011-07-08 10:20:00,41.78,41.96,41.77,41.93,67300.0,24.5803,24.6862,24.5744,24.6685,67300.0
2011-07-08 10:30:00,41.92,41.92,41.73,41.8,69200.0,24.6627,24.6627,24.5509,24.5921,69200.0
2011-07-08 10:40:00,41.81,41.99,41.77,41.88,83700.0,24.5979,24.7038,24.5744,24.6391,83700.0
2011-07-08 10:50:00,41.88,41.88,41.78,41.78,38800.0,24.6391,24.6391,24.5803,24.5803,38800.0
2011-07-08 11:00:00,41.78,41.79,41.64,41.7,67100.0,24.5803,24.5862,24.4979,24.5332,67100.0
2011-07-08 11:10:00,41.67,41.77,41.63,41.75,74700.0,24.5156,24.5744,24.492,24.5626,74700.0
2011-07-08 11:20:00,41.74,41.82,41.71,41.74,34000.0,24.5568,24.6038,24.5391,24.5568,34000.0
2011-07-08 11:30:00,41.74,42.0,41.63,42.0,54300.0,24.5568,24.7097,24.492,24.7097,54300.0
2011-07-08 11:40:00,42.0,42.1,41.96,42.08,67700.0,24.7097,24.7686,24.6862,24.7568,67700.0
2011-07-08 11:50:00,42.08,42.1,41.95,41.97,51400.0,24.7568,24.7686,24.6803,24.6921,51400.0
2011-07-08 12:00:00,41.97,42.05,41.88,41.98,30700.0,24.6921,24.7391,24.6391,24.698,30700.0
2011-07-08 12:10:00,41.99,41.99,41.85,41.92,26100.0,24.7038,24.7038,24.6215,24.6627,26100.0
2011-07-08 12:20:00,41.91,41.95,41.85,41.89,30500.0,24.6568,24.6803,24.6215,24.645,30500.0
2011-07-08 12:30:00,41.89,41.96,41.88,41.96,20000.0,24.645,24.6862,24.6391,24.6862,20000.0
2011-07-08 12:40:00,41.95,42.07,41.95,42.04,40200.0,24.6803,24.7509,24.6803,24.7333,40200.0
2011-07-08 12:50:00,42.04,42.15,42.04,42.14,36400.0,24.7333,24.798,24.7333,24.7921,36400.0
2011-07-08 13:00:00,42.13,42.13,42.0,42.05,33800.0,24.7862,24.7862,24.7097,24.7391,33800.0
2011-07-08 13:10:00,42.04,42.04,41.94,41.96,45700.0,24.7333,24.7333,24.6744,24.6862,45700.0
2011-07-08 13:20:00,41.96,41.99,41.85,41.99,44200.0,24.6862,24.7038,24.6215,24.7038,44200.0
2011-07-08 13:30:00,41.98,42.11,41.98,42.1,37900.0,24.698,24.7744,24.698,24.7686,37900.0
2011-07-08 13:40:00,42.09,42.1,42.05,42.06,59700.0,24.7627,24.7686,24.7391,24.745,59700.0
2011-07-08 13:50:00,42.07,42.16,42.06,42.15,64700.0,24.7509,24.8039,24.745,24.798,64700.0
2011-07-08 14:00:00,42.14,42.18,42.09,42.18,69700.0,24.7921,24.8156,24.7627,24.8156,69700.0
2011-07-08 14:10:00,42.18,42.19,42.11,42.14,87400.0,24.8156,24.8215,24.7744,24.7921,87400.0
2011-07-08 14:20:00,42.13,42.14,42.09,42.1,63700.0,24.7862,24.7921,24.7627,24.7686,63700.0
2011-07-08 14:30:00,42.1,42.13,42.01,42.04,81200.0,24.7686,24.7862,24.7156,24.7333,81200.0
2011-07-08 14:40:00,42.04,42.09,42.01,42.08,52800.0,24.7333,24.7627,24.7156,24.7568,52800.0
2011-07-08 14:50:00,42.07,42.12,41.99,41.99,44400.0,24.7509,24.7803,24.7038,24.7038,44400.0
2011-07-08 15:00:00,42.0,42.18,41.99,42.13,102600.0,24.7097,24.8156,24.7038,24.7862,102600.0
2011-07-08 15:10:00,42.14,42.14,42.1,42.1,72900.0,24.7921,24.7921,24.7686,24.7686,72900.0
2011-07-08 15:20:00,42.11,42.13,42.09,42.1,100900.0,24.7744,24.7862,24.7627,24.7686,100900.0
2011-07-08 15:30:00,42.1,42.18,42.1,42.15,154200.0,24.7686,24.8156,24.7686,24.798,154200.0
2011-07-08 15:40:00,42.16,42.18,42.12,42.17,110100.0,24.8039,24.8156,24.7803,24.8097,110100.0
2011-07-08 15:50:00,42.17,42.24,42.14,42.24,145400.0,24.8097,24.8509,24.7921,24.8509,145400.0
2011-07-11 09:30:00,42.48,43.3,42.25,43.12,347900.0,24.9921,25.4745,24.8568,25.3686,347900.0
2011-07-11 09:40:00,43.12,43.55,43.01,43.19,284900.0,25.3686,25.6216,25.3039,25.4098,284900.0
2011-07-11 09:50:00,43.19,43.67,43.19,43.62,353700.0,25.4098,25.6922,25.4098,25.6628,353700.0
2011-07-11 10:00:00,43.62,43.81,43.15,43.25,430300.0,25.6628,25.7746,25.3863,25.4451,430300.0
2011-07-11 10:10:00,43.26,43.34,42.88,43.03,197600.0,25.451,25.4981,25.2274,25.3157,197600.0
2011-07-11 10:20:00,43.03,43.16,42.92,43.12,116300.0,25.3157,25.3922,25.251,25.3686,116300.0
2011-07-11 10:30:00,43.11,43.2,42.93,42.98,99900.0,25.3628,25.4157,25.2569,25.2863,99900.0
2011-07-11 10:40:00,42.99,42.99,42.53,42.69,171100.0,25.2922,25.2922,25.0215,25.1157,171100.0
2011-07-11 10:50:00,42.67,42.73,42.49,42.52,109300.0,25.1039,25.1392,24.998,25.0156,109300.0
2011-07-11 11:00:00,42.53,42.6,42.28,42.56,179300.0,25.0215,25.0627,24.8745,25.0392,179300.0
2011-07-11 11:10:00,42.56,42.6,42.31,42.4,129000.0,25.0392,25.0627,24.8921,24.9451,129000.0
2011-07-11 11:20:00,42.39,42.49,42.28,42.34,123000.0,24.9392,24.998,24.8745,24.9098,123000.0
2011-07-11 11:30:00,42.34,42.48,42.28,42.34,89900.0,24.9098,24.9921,24.8745,24.9098,89900.0
2011-07-11 11:40:00,42.33,42.4,42.28,42.29,75400.0,24.9039,24.9451,24.8745,24.8803,75400.0
2011-07-11 11:50:00,42.29,42.4,42.18,42.2,87300.0,24.8803,24.9451,24.8156,24.8274,87300.0
2011-07-11 12:00:00,42.2,42.21,42.06,42.14,71000.0,24.8274,24.8333,24.745,24.7921,71000.0
2011-07-11 12:10:00,42.13,42.4,42.1,42.4,89900.0,24.7862,24.9451,24.7686,24.9451,89900.0
2011-07-11 12:20:00,42.4,42.55,42.36,42.55,86000.0,24.9451,25.0333,24.9215,25.0333,86000.0
2011-07-11 12:30:00,42.55,42.55,42.43,42.49,53900.0,25.0333,25.0333,24.9627,24.998,53900.0
2011-07-11 12:40:00,42.5,42.64,42.47,42.47,68800.0,25.0039,25.0862,24.9862,24.9862,68800.0
2011-07-11 12:50:00,42.47,42.51,42.41,42.5,37600.0,24.9862,25.0098,24.9509,25.0039,37600.0
2011-07-11 13:00:00,42.49,42.5,42.41,42.43,28600.0,24.998,25.0039,24.9509,24.9627,28600.0
2011-07-11 13:10:00,42.44,42.53,42.37,42.53,90900.0,24.9686,25.0215,24.9274,25.0215,90900.0
2011-07-11 13:20:00,42.53,42.57,42.44,42.45,45200.0,25.0215,25.0451,24.9686,24.9745,45200.0
2011-07-11 13:30:00,42.45,42.53,42.44,42.51,82700.0,24.9745,25.0215,24.9686,25.0098,82700.0
2011-07-11 13:40:00,42.51,42.51,42.34,42.36,51300.0,25.0098,25.0098,24.9098,24.9215,51300.0
2011-07-11 13:50:00,42.35,42.37,42.23,42.35,55600.0,24.9156,24.9274,24.845,24.9156,55600.0
2011-07-11 14:00:00,42.35,42.44,42.33,42.35,77000.0,24.9156,24.9686,24.9039,24.9156,77000.0
2011-07-11 14:10:00,42.35,42.38,42.31,42.31,52500.0,24.9156,24.9333,24.8921,24.8921,52500.0
2011-07-11 14:20:00,42.31,42.36,42.3,42.35,44800.0,24.8921,24.9215,24.8862,24.9156,44800.0
2011-07-11 14:30:00,42.35,42.38,42.21,42.35,76500.0,24.9156,24.9333,24.8333,24.9156,76500.0
2011-07-11 14:40:00,42.34,42.34,42.13,42.13,45500.0,24.9098,24.9098,24.7862,24.7862,45500.0
2011-07-11 14:50:00,42.13,42.2,42.04,42.19,92400.0,24.7862,24.8274,24.7333,24.8215,92400.0
2011-07-11 15:00:00,42.18,42.23,42.05,42.07,89900.0,24.8156,24.845,24.7391,24.7509,89900.0
2011-07-11 15:10:00,42.06,42.1,42.03,42.05,88600.0,24.745,24.7686,24.7274,24.7391,88600.0
2011-07-11 15:20:00,42.06,42.29,42.04,42.29,115900.0,24.745,24.8803,24.7333,24.8803,115900.0
2011-07-11 15:30:00,42.29,42.38,42.28,42.34,148100.0,24.8803,24.9333,24.8745,24.9098,148100.0
2011-07-11 15:40:00,42.34,42.46,42.28,42.28,263200.0,24.9098,24.9804,24.8745,24.8745,263200.0
2011-07-11 15:50:00,42.29,42.36,42.2,42.31,299100.0,24.8803,24.9215,24.8274,24.8921,299100.0
2011-07-12 09:30:00,41.57,41.59,40.71,40.89,454500.0,24.4567,24.4685,23.9508,24.0567,454500.0
2011-07-12 09:40:00,40.9,41.53,40.77,41.34,286900.0,24.0626,24.4332,23.9861,24.3214,286900.0
2011-07-12 09:50:00,41.31,41.31,40.6,41.25,226200.0,24.3038,24.3038,23.8861,24.2685,226200.0
2011-07-12 10:00:00,41.26,41.76,41.16,41.75,256300.0,24.2744,24.5685,24.2155,24.5626,256300.0
2011-07-12 10:10:00,41.75,41.77,41.09,41.2,211700.0,24.5626,24.5744,24.1743,24.2391,211700.0
2011-07-12 10:20:00,41.2,41.33,40.94,41.0,147500.0,24.2391,24.3155,24.0861,24.1214,147500.0
2011-07-12 10:30:00,40.99,41.17,40.97,41.09,164400.0,24.1155,24.2214,24.1037,24.1743,164400.0
2011-07-12 10:40:00,41.09,41.18,40.83,40.84,124700.0,24.1743,24.2273,24.0214,24.0273,124700.0
2011-07-12 10:50:00,40.84,41.02,40.7,41.02,130200.0,24.0273,24.1332,23.9449,24.1332,130200.0
2011-07-12 11:00:00,41.03,41.16,40.99,41.0,67400.0,24.139,24.2155,24.1155,24.1214,67400.0
2011-07-12 11:10:00,40.99,41.08,40.82,40.93,115600.0,24.1155,24.1685,24.0155,24.0802,115600.0
2011-07-12 11:20:00,40.93,41.17,40.92,41.0,102200.0,24.0802,24.2214,24.0743,24.1214,102200.0
2011-07-12 11:30:00,41.0,41.1,40.95,40.97,46700.0,24.1214,24.1802,24.092,24.1037,46700.0
2011-07-12 11:40:00,40.96,41.26,40.92,41.12,89700.0,24.0979,24.2744,24.0743,24.192,89700.0
2011-07-12 11:50:00,41.13,41.18,41.05,41.05,92300.0,24.1979,24.2273,24.1508,24.1508,92300.0
2011-07-12 12:00:00,41.06,41.12,41.03,41.05,70200.0,24.1567,24.192,24.139,24.1508,70200.0
2011-07-12 12:10:00,41.05,41.06,41.01,41.03,144200.0,24.1508,24.1567,24.1273,24.139,144200.0
2011-07-12 12:20:00,41.03,41.04,40.76,40.76,46000.0,24.139,24.1449,23.9802,23.9802,46000.0
2011-07-12 12:30:00,40.76,40.79,40.63,40.68,49100.0,23.9802,23.9978,23.9037,23.9331,49100.0
2011-07-12 12:40:00,40.68,40.77,40.64,40.72,70800.0,23.9331,23.9861,23.9096,23.9567,70800.0
2011-07-12 12:50:00,40.74,40.81,40.72,40.81,34800.0,23.9684,24.0096,23.9567,24.0096,34800.0
2011-07-12 13:00:00,40.8,40.95,40.79,40.95,67900.0,24.0037,24.092,23.9978,24.092,67900.0
2011-07-12 13:10:00,40.95,40.98,40.85,40.91,53100.0,24.092,24.1096,24.0331,24.0684,53100.0
2011-07-12 13:20:00,40.91,40.95,40.73,40.73,239600.0,24.0684,24.092,23.9625,23.9625,239600.0
2011-07-12 13:30:00,40.72,40.93,40.69,40.92,59200.0,23.9567,24.0802,23.939,24.0743,59200.0
2011-07-12 13:40:00,40.93,41.0,40.85,40.92,251400.0,24.0802,24.1214,24.0331,24.0743,251400.0
2011-07-12 13:50:00,40.93,40.93,40.86,40.88,44700.0,24.0802,24.0802,24.039,24.0508,44700.0
2011-07-12 14:00:00,40.87,41.05,40.86,41.01,47400.0,24.0449,24.1508,24.039,24.1273,47400.0
2011-07-12 14:10:00,41.0,41.2,40.99,41.15,77000.0,24.1214,24.2391,24.1155,24.2096,77000.0
2011-07-12 14:20:00,41.14,41.21,41.04,41.09,58400.0,24.2038,24.2449,24.1449,24.1743,58400.0
2011-07-12 14:30:00,41.11,41.11,40.94,40.95,66700.0,24.1861,24.1861,24.0861,24.092,66700.0
2011-07-12 14:40:00,40.97,41.03,40.88,40.92,75400.0,24.1037,24.139,24.0508,24.0743,75400.0
2011-07-12 14:50:00,40.91,40.94,40.81,40.93,81800.0,24.0684,24.0861,24.0096,24.0802,81800.0
2011-07-12 15:00:00,40.92,40.97,40.91,40.93,140400.0,24.0743,24.1037,24.0684,24.0802,140400.0
2011-07-12 15:10:00,40.92,40.99,40.91,40.97,82400.0,24.0743,24.1155,24.0684,24.1037,82400.0
2011-07-12 15:20:00,40.98,41.0,40.91,41.0,159200.0,24.1096,24.1214,24.0684,24.1214,159200.0
2011-07-12 15:30:00,40.99,41.03,40.94,41.02,111400.0,24.1155,24.139,24.0861,24.1332,111400.0
2011-07-12 15:40:00,41.02,42.73,40.93,41.2,1660600.0,24.1332,25.1392,24.0802,24.2391,1660600.0
2011-07-12 15:50:00,41.2,41.69,41.15,41.31,1416400.0,24.2391,24.5273,24.2096,24.3038,1416400.0
2011-07-13 09:30:00,41.54,41.75,41.35,41.52,265200.0,24.4391,24.5626,24.3273,24.4273,265200.0
2011-07-13 09:40:00,41.52,41.7,41.11,41.55,258200.0,24.4273,24.5332,24.1861,24.445,258200.0
2011-07-13 09:50:00,41.55,41.61,41.14,41.24,143300.0,24.445,24.4803,24.2038,24.2626,143300.0
2011-07-13 10:00:00,41.25,41.63,41.16,41.47,197300.0,24.2685,24.492,24.2155,24.3979,197300.0
2011-07-13 10:10:00,41.47,41.82,41.42,41.8,138200.0,24.3979,24.6038,24.3685,24.5921,138200.0
2011-07-13 10:20:00,41.81,41.95,41.72,41.93,80100.0,24.5979,24.6803,24.545,24.6685,80100.0
2011-07-13 10:30:00,41.92,42.31,41.86,42.29,168100.0,24.6627,24.8921,24.6274,24.8803,168100.0
2011-07-13 10:40:00,42.27,42.27,42.14,42.18,44200.0,24.8686,24.8686,24.7921,24.8156,44200.0
2011-07-13 10:50:00,42.18,42.18,42.01,42.05,51400.0,24.8156,24.8156,24.7156,24.7391,51400.0
2011-07-13 11:00:00,42.03,42.03,41.94,41.95,49900.0,24.7274,24.7274,24.6744,24.6803,49900.0
2011-07-13 11:10:00,41.96,42.15,41.95,42.13,46300.0,24.6862,24.798,24.6803,24.7862,46300.0
2011-07-13 11:20:00,42.14,42.21,42.13,42.14,36800.0,24.7921,24.8333,24.7862,24.7921,36800.0
2011-07-13 11:30:00,42.13,42.15,42.02,42.02,101700.0,24.7862,24.798,24.7215,24.7215,101700.0
2011-07-13 11:40:00,42.01,42.04,41.97,41.99,41200.0,24.7156,24.7333,24.6921,24.7038,41200.0
2011-07-13 11:50:00,41.97,42.07,41.96,42.06,22800.0,24.6921,24.7509,24.6862,24.745,22800.0
2011-07-13 12:00:00,42.06,42.08,41.97,42.02,44200.0,24.745,24.7568,24.6921,24.7215,44200.0
2011-07-13 12:10:00,42.02,42.04,41.99,42.02,34500.0,24.7215,24.7333,24.7038,24.7215,34500.0
2011-07-13 12:20:00,42.02,42.04,41.98,42.02,20100.0,24.7215,24.7333,24.698,24.7215,20100.0
2011-07-13 12:30:00,42.03,42.04,41.97,42.0,34200.0,24.7274,24.7333,24.6921,24.7097,34200.0
2011-07-13 12:40:00,42.01,42.04,41.96,42.03,62600.0,24.7156,24.7333,24.6862,24.7274,62600.0
2011-07-13 12:50:00,42.03,42.04,41.98,42.0,23300.0,24.7274,24.7333,24.698,24.7097,23300.0
2011-07-13 13:00:00,41.99,42.0,41.91,41.95,26300.0,24.7038,24.7097,24.6568,24.6803,26300.0
2011-07-13 13:10:00,41.95,42.01,41.88,41.99,62500.0,24.6803,24.7156,24.6391,24.7038,62500.0
2011-07-13 13:20:00,41.98,42.04,41.93,41.97,65100.0,24.698,24.7333,24.6685,24.6921,65100.0
2011-07-13 13:30:00,41.97,42.08,41.96,42.04,37900.0,24.6921,24.7568,24.6862,24.7333,37900.0
2011-07-13 13:40:00,42.04,42.04,41.91,41.92,55700.0,24.7333,24.7333,24.6568,24.6627,55700.0
2011-07-13 13:50:00,41.92,41.94,41.77,41.79,43600.0,24.6627,24.6744,24.5744,24.5862,43600.0
2011-07-13 14:00:00,41.79,41.87,41.75,41.84,32600.0,24.5862,24.6332,24.5626,24.6156,32600.0
2011-07-13 14:10:00,41.83,41.83,41.63,41.69,57600.0,24.6097,24.6097,24.492,24.5273,57600.0
2011-07-13 14:20:00,41.69,41.69,41.58,41.66,101400.0,24.5273,24.5273,24.4626,24.5097,101400.0
2011-07-13 14:30:00,41.67,41.78,41.67,41.77,61800.0,24.5156,24.5803,24.5156,24.5744,61800.0
2011-07-13 14:40:00,41.77,41.77,41.7,41.77,61800.0,24.5744,24.5744,24.5332,24.5744,61800.0
2011-07-13 14:50:00,41.77,41.86,41.77,41.8,47100.0,24.5744,24.6274,24.5744,24.5921,47100.0
2011-07-13 15:00:00,41.81,41.88,41.66,41.71,70600.0,24.5979,24.6391,24.5097,24.5391,70600.0
2011-07-13 15:10:00,41.71,41.73,41.51,41.53,79200.0,24.5391,24.5509,24.4214,24.4332,79200.0
2011-07-13 15:20:00,41.51,41.64,41.49,41.63,102400.0,24.4214,24.4979,24.4097,24.492,102400.0
2011-07-13 15:30:00,41.63,41.68,41.49,41.49,153100.0,24.492,24.5215,24.4097,24.4097,153100.0
2011-07-13 15:40:00,41.48,41.51,41.4,41.49,215500.0,24.4038,24.4214,24.3567,24.4097,215500.0
2011-07-13 15:50:00,41.5,41.66,41.49,41.65,284400.0,24.4156,24.5097,24.4097,24.5038,284400.0
2011-07-14 09:30:00,41.8,41.85,41.59,41.79,93600.0,24.5921,24.6215,24.4685,24.5862,93600.0
2011-07-14 09:40:00,41.79,42.02,41.73,41.84,69000.0,24.5862,24.7215,24.5509,24.6156,69000.0
2011-07-14 09:50:00,41.84,42.32,41.84,42.31,67200.0,24.6156,24.898,24.6156,24.8921,67200.0
2011-07-14 10:00:00,42.32,42.45,42.28,42.37,84700.0,24.898,24.9745,24.8745,24.9274,84700.0
2011-07-14 10:10:00,42.37,42.41,42.15,42.24,69500.0,24.9274,24.9509,24.798,24.8509,69500.0
2011-07-14 10:20:00,42.24,42.35,42.23,42.26,50100.0,24.8509,24.9156,24.845,24.8627,50100.0
2011-07-14 10:30:00,42.26,42.29,41.89,41.93,99800.0,24.8627,24.8803,24.645,24.6685,99800.0
2011-07-14 10:40:00,41.9,42.09,41.73,42.08,98900.0,24.6509,24.7627,24.5509,24.7568,98900.0
2011-07-14 10:50:00,42.08,42.16,41.91,42.0,98800.0,24.7568,24.8039,24.6568,24.7097,98800.0
2011-07-14 11:00:00,41.99,42.15,41.91,41.98,83600.0,24.7038,24.798,24.6568,24.698,83600.0
2011-07-14 11:10:00,41.97,41.97,41.75,41.87,72600.0,24.6921,24.6921,24.5626,24.6332,72600.0
2011-07-14 11:20:00,41.86,41.88,41.71,41.81,47700.0,24.6274,24.6391,24.5391,24.5979,47700.0
2011-07-14 11:30:00,41.82,41.83,41.52,41.53,66800.0,24.6038,24.6097,24.4273,24.4332,66800.0
2011-07-14 11:40:00,41.51,41.69,41.48,41.63,45200.0,24.4214,24.5273,24.4038,24.492,45200.0
2011-07-14 11:50:00,41.62,41.63,41.54,41.6,28500.0,24.4862,24.492,24.4391,24.4744,28500.0
2011-07-14 12:00:00,41.59,41.59,41.47,41.51,46100.0,24.4685,24.4685,24.3979,24.4214,46100.0
2011-07-14 12:10:00,41.52,41.53,41.29,41.31,80100.0,24.4273,24.4332,24.292,24.3038,80100.0
2011-07-14 12:20:00,41.31,41.52,41.31,41.45,45000.0,24.3038,24.4273,24.3038,24.3861,45000.0
2011-07-14 12:30:00,41.45,41.47,41.3,41.31,40600.0,24.3861,24.3979,24.2979,24.3038,40600.0
2011-07-14 12:40:00,41.32,41.45,41.31,41.36,33000.0,24.3097,24.3861,24.3038,24.3332,33000.0
2011-07-14 12:50:00,41.36,41.4,41.11,41.13,64400.0,24.3332,24.3567,24.1861,24.1979,64400.0
2011-07-14 13:00:00,41.14,41.23,41.07,41.16,77000.0,24.2038,24.2567,24.1626,24.2155,77000.0
2011-07-14 13:10:00,41.17,41.18,41.0,41.05,45200.0,24.2214,24.2273,24.1214,24.1508,45200.0
2011-07-14 13:20:00,41.03,41.1,40.84,40.9,107200.0,24.139,24.1802,24.0273,24.0626,107200.0
2011-07-14 13:30:00,40.91,41.27,40.88,40.88,222100.0,24.0684,24.2802,24.0508,24.0508,222100.0
2011-07-14 13:40:00,40.88,40.92,40.83,40.9,140900.0,24.0508,24.0743,24.0214,24.0626,140900.0
2011-07-14 13:50:00,40.9,40.91,40.68,40.87,100100.0,24.0626,24.0684,23.9331,24.0449,100100.0
2011-07-14 14:00:00,40.88,41.02,40.88,40.98,78400.0,24.0508,24.1332,24.0508,24.1096,78400.0
2011-07-14 14:10:00,40.99,41.17,40.97,40.99,59100.0,24.1155,24.2214,24.1037,24.1155,59100.0
2011-07-14 14:20:00,41.0,41.06,40.82,40.92,37600.0,24.1214,24.1567,24.0155,24.0743,37600.0
2011-07-14 14:30:00,40.93,40.97,40.79,40.81,56300.0,24.0802,24.1037,23.9978,24.0096,56300.0
2011-07-14 14:40:00,40.81,40.94,40.8,40.85,40700.0,24.0096,24.0861,24.0037,24.0331,40700.0
2011-07-14 14:50:00,40.84,40.93,40.78,40.93,35400.0,24.0273,24.0802,23.992,24.0802,35400.0
2011-07-14 15:00:00,40.93,40.95,40.69,40.71,53100.0,24.0802,24.092,23.939,23.9508,53100.0
2011-07-14 15:10:00,40.71,40.8,40.64,40.76,83800.0,23.9508,24.0037,23.9096,23.9802,83800.0
2011-07-14 15:20:00,40.76,40.87,40.65,40.68,72000.0,23.9802,24.0449,23.9155,23.9331,72000.0
2011-07-14 15:30:00,40.69,40.94,40.68,40.87,115900.0,23.939,24.0861,23.9331,24.0449,115900.0
2011-07-14 15:40:00,40.86,40.9,40.72,40.73,108500.0,24.039,24.0626,23.9567,23.9625,108500.0
2011-07-14 15:50:00,40.73,40.8,40.59,40.77,175100.0,23.9625,24.0037,23.8802,23.9861,175100.0
2011-07-15 09:30:00,41.34,41.35,40.82,40.99,212300.0,24.3214,24.3273,24.0155,24.1155,212300.0
2011-07-15 09:40:00,40.94,40.99,40.4,40.64,143800.0,24.0861,24.1155,23.7684,23.9096,143800.0
2011-07-15 09:50:00,40.64,40.64,40.29,40.53,99600.0,23.9096,23.9096,23.7037,23.8449,99600.0
2011-07-15 10:00:00,40.55,40.78,40.52,40.69,101600.0,23.8566,23.992,23.839,23.939,101600.0
2011-07-15 10:10:00,40.64,40.69,40.46,40.58,101300.0,23.9096,23.939,23.8037,23.8743,101300.0
2011-07-15 10:20:00,40.58,40.83,40.56,40.73,99000.0,23.8743,24.0214,23.8625,23.9625,99000.0
2011-07-15 10:30:00,40.74,40.85,40.66,40.76,51800.0,23.9684,24.0331,23.9214,23.9802,51800.0
2011-07-15 10:40:00,40.76,41.11,40.73,41.04,102000.0,23.9802,24.1861,23.9625,24.1449,102000.0
2011-07-15 10:50:00,41.04,41.15,40.84,40.86,69700.0,24.1449,24.2096,24.0273,24.039,69700.0
2011-07-15 11:00:00,40.86,40.97,40.78,40.93,36600.0,24.039,24.1037,23.992,24.0802,36600.0
2011-07-15 11:10:00,40.91,41.03,40.91,40.98,42100.0,24.0684,24.139,24.0684,24.1096,42100.0
2011-07-15 11:20:00,41.0,41.0,40.86,40.89,24800.0,24.1214,24.1214,24.039,24.0567,24800.0
2011-07-15 11:30:00,40.89,41.01,40.82,40.94,42500.0,24.0567,24.1273,24.0155,24.0861,42500.0
2011-07-15 11:40:00,40.93,40.95,40.81,40.84,22800.0,24.0802,24.092,24.0096,24.0273,22800.0
2011-07-15 11:50:00,40.84,40.89,40.78,40.78,35900.0,24.0273,24.0567,23.992,23.992,35900.0
2011-07-15 12:00:00,40.79,41.07,40.79,40.97,84200.0,23.9978,24.1626,23.9978,24.1037,84200.0
2011-07-15 12:10:00,40.97,41.04,40.85,40.89,28100.0,24.1037,24.1449,24.0331,24.0567,28100.0
2011-07-15 12:20:00,40.88,40.93,40.81,40.91,20900.0,24.0508,24.0802,24.0096,24.0684,20900.0
2011-07-15 12:30:00,40.91,40.95,40.85,40.88,16500.0,24.0684,24.092,24.0331,24.0508,16500.0
2011-07-15 12:40:00,40.89,40.93,40.79,40.91,24800.0,24.0567,24.0802,23.9978,24.0684,24800.0
2011-07-15 12:50:00,40.92,40.97,40.88,40.96,18900.0,24.0743,24.1037,24.0508,24.0979,18900.0
2011-07-15 13:00:00,40.95,41.0,40.88,40.98,12000.0,24.092,24.1214,24.0508,24.1096,12000.0
2011-07-15 13:10:00,40.99,41.02,40.94,40.94,17400.0,24.1155,24.1332,24.0861,24.0861,17400.0
2011-07-15 13:20:00,40.94,41.06,40.94,41.01,22300.0,24.0861,24.1567,24.0861,24.1273,22300.0
2011-07-15 13:30:00,41.02,41.02,40.96,40.96,15100.0,24.1332,24.1332,24.0979,24.0979,15100.0
2011-07-15 13:40:00,40.95,40.96,40.86,40.87,13800.0,24.092,24.0979,24.039,24.0449,13800.0
2011-07-15 13:50:00,40.86,40.89,40.79,40.8,34000.0,24.039,24.0567,23.9978,24.0037,34000.0
2011-07-15 14:00:00,40.8,40.84,40.7,40.75,38300.0,24.0037,24.0273,23.9449,23.9743,38300.0
2011-07-15 14:10:00,40.76,40.84,40.66,40.8,54300.0,23.9802,24.0273,23.9214,24.0037,54300.0
2011-07-15 14:20:00,40.79,40.79,40.66,40.68,53800.0,23.9978,23.9978,23.9214,23.9331,53800.0
2011-07-15 14:30:00,40.67,40.72,40.6,40.69,56300.0,23.9272,23.9567,23.8861,23.939,56300.0
2011-07-15 14:40:00,40.71,40.8,40.7,40.73,41100.0,23.9508,24.0037,23.9449,23.9625,41100.0
2011-07-15 14:50:00,40.73,40.75,40.67,40.68,32000.0,23.9625,23.9743,23.9272,23.9331,32000.0
2011-07-15 15:00:00,40.67,40.71,40.63,40.69,57600.0,23.9272,23.9508,23.9037,23.939,57600.0
2011-07-15 15:10:00,40.69,40.76,40.66,40.75,46500.0,23.939,23.9802,23.9214,23.9743,46500.0
2011-07-15 15:20:00,40.75,40.87,40.72,40.87,66500.0,23.9743,24.0449,23.9567,24.0449,66500.0
2011-07-15 15:30:00,40.87,40.89,40.77,40.84,72000.0,24.0449,24.0567,23.9861,24.0273,72000.0
2011-07-15 15:40:00,40.85,41.03,40.82,40.96,147000.0,24.0331,24.139,24.0155,24.0979,147000.0
2011-07-15 15:50:00,40.96,40.98,40.89,40.95,140700.0,24.0979,24.1096,24.0567,24.092,140700.0
2011-07-18 09:30:00,40.64,40.84,40.37,40.69,81300.0,23.9096,24.0273,23.7507,23.939,81300.0
2011-07-18 09:40:00,40.7,40.87,40.66,40.7,33500.0,23.9449,24.0449,23.9214,23.9449,33500.0
2011-07-18 09:50:00,40.71,40.72,40.31,40.37,34000.0,23.9508,23.9567,23.7154,23.7507,34000.0
2011-07-18 10:00:00,40.4,40.57,40.22,40.27,79500.0,23.7684,23.8684,23.6625,23.6919,79500.0
2011-07-18 10:10:00,40.26,40.29,40.06,40.17,65700.0,23.686,23.7037,23.5684,23.6331,65700.0
2011-07-18 10:20:00,40.18,40.33,40.11,40.18,34600.0,23.639,23.7272,23.5978,23.639,34600.0
2011-07-18 10:30:00,40.18,40.21,40.08,40.13,57000.0,23.639,23.6566,23.5801,23.6095,57000.0
2011-07-18 10:40:00,40.13,40.26,40.02,40.04,42600.0,23.6095,23.686,23.5448,23.5566,42600.0
2011-07-18 10:50:00,40.04,40.11,39.96,40.03,64400.0,23.5566,23.5978,23.5095,23.5507,64400.0
2011-07-18 11:00:00,40.04,40.04,39.92,39.97,51800.0,23.5566,23.5566,23.486,23.5154,51800.0
2011-07-18 11:10:00,39.95,40.12,39.93,40.1,53600.0,23.5037,23.6037,23.4919,23.5919,53600.0
2011-07-18 11:20:00,40.1,40.2,40.07,40.12,42500.0,23.5919,23.6507,23.5742,23.6037,42500.0
2011-07-18 11:30:00,40.12,40.15,40.06,40.14,77200.0,23.6037,23.6213,23.5684,23.6154,77200.0
2011-07-18 11:40:00,40.14,40.14,40.02,40.09,64000.0,23.6154,23.6154,23.5448,23.586,64000.0
2011-07-18 11:50:00,40.09,40.15,40.06,40.12,78400.0,23.586,23.6213,23.5684,23.6037,78400.0
2011-07-18 12:00:00,40.13,40.17,40.09,40.16,45100.0,23.6095,23.6331,23.586,23.6272,45100.0
2011-07-18 12:10:00,40.16,40.23,40.09,40.1,60000.0,23.6272,23.6684,23.586,23.5919,60000.0
2011-07-18 12:20:00,40.1,40.2,40.09,40.14,21500.0,23.5919,23.6507,23.586,23.6154,21500.0
2011-07-18 12:30:00,40.16,40.23,40.12,40.21,29000.0,23.6272,23.6684,23.6037,23.6566,29000.0
2011-07-18 12:40:00,40.2,40.22,40.16,40.2,19700.0,23.6507,23.6625,23.6272,23.6507,19700.0
2011-07-18 12:50:00,40.2,40.26,40.19,40.24,21800.0,23.6507,23.686,23.6448,23.6743,21800.0
2011-07-18 13:00:00,40.24,40.28,40.19,40.26,27100.0,23.6743,23.6978,23.6448,23.686,27100.0
2011-07-18 13:10:00,40.27,40.27,40.21,40.27,62500.0,23.6919,23.6919,23.6566,23.6919,62500.0
2011-07-18 13:20:00,40.27,40.28,40.22,40.26,54200.0,23.6919,23.6978,23.6625,23.686,54200.0
2011-07-18 13:30:00,40.27,40.38,40.27,40.35,36700.0,23.6919,23.7566,23.6919,23.739,36700.0
2011-07-18 13:40:00,40.35,40.46,40.31,40.43,34500.0,23.739,23.8037,23.7154,23.786,34500.0
2011-07-18 13:50:00,40.43,40.52,40.4,40.47,33400.0,23.786,23.839,23.7684,23.8096,33400.0
2011-07-18 14:00:00,40.47,40.48,40.4,40.48,35700.0,23.8096,23.8155,23.7684,23.8155,35700.0
2011-07-18 14:10:00,40.47,40.5,40.42,40.47,38900.0,23.8096,23.8272,23.7802,23.8096,38900.0
2011-07-18 14:20:00,40.48,40.49,40.42,40.42,39400.0,23.8155,23.8213,23.7802,23.7802,39400.0
2011-07-18 14:30:00,40.42,40.43,40.32,40.36,41600.0,23.7802,23.786,23.7213,23.7449,41600.0
2011-07-18 14:40:00,40.37,40.45,40.34,40.39,32500.0,23.7507,23.7978,23.7331,23.7625,32500.0
2011-07-18 14:50:00,40.4,40.51,40.38,40.51,46100.0,23.7684,23.8331,23.7566,23.8331,46100.0
2011-07-18 15:00:00,40.52,40.6,40.46,40.48,60500.0,23.839,23.8861,23.8037,23.8155,60500.0
2011-07-18 15:10:00,40.48,40.51,40.45,40.48,94700.0,23.8155,23.8331,23.7978,23.8155,94700.0
2011-07-18 15:20:00,40.48,40.55,40.45,40.55,100000.0,23.8155,23.8566,23.7978,23.8566,100000.0
2011-07-18 15:30:00,40.56,40.57,40.46,40.53,70200.0,23.8625,23.8684,23.8037,23.8449,70200.0
2011-07-18 15:40:00,40.53,40.55,40.46,40.52,91300.0,23.8449,23.8566,23.8037,23.839,91300.0
2011-07-18 15:50:00,40.51,40.57,40.48,40.55,141500.0,23.8331,23.8684,23.8155,23.8566,141500.0
2011-07-19 09:30:00,40.89,41.43,40.89,41.39,94700.0,24.0567,24.3744,24.0567,24.3508,94700.0
2011-07-19 09:40:00,41.4,41.81,41.38,41.66,90800.0,24.3567,24.5979,24.345,24.5097,90800.0
2011-07-19 09:50:00,41.66,41.86,41.65,41.8,61000.0,24.5097,24.6274,24.5038,24.5921,61000.0
2011-07-19 10:00:00,41.81,42.04,41.79,42.03,90000.0,24.5979,24.7333,24.5862,24.7274,90000.0
2011-07-19 10:10:00,42.03,42.17,41.93,42.11,94700.0,24.7274,24.8097,24.6685,24.7744,94700.0
2011-07-19 10:20:00,42.13,42.15,42.02,42.11,73400.0,24.7862,24.798,24.7215,24.7744,73400.0
2011-07-19 10:30:00,42.1,42.18,42.07,42.12,54400.0,24.7686,24.8156,24.7509,24.7803,54400.0
2011-07-19 10:40:00,42.12,42.12,41.94,42.0,110800.0,24.7803,24.7803,24.6744,24.7097,110800.0
2011-07-19 10:50:00,42.0,42.15,41.98,42.03,81000.0,24.7097,24.798,24.698,24.7274,81000.0
2011-07-19 11:00:00,42.04,42.1,41.97,42.01,115300.0,24.7333,24.7686,24.6921,24.7156,115300.0
2011-07-19 11:10:00,42.01,42.05,41.97,42.0,96500.0,24.7156,24.7391,24.6921,24.7097,96500.0
2011-07-19 11:20:00,42.0,42.08,41.97,41.98,54000.0,24.7097,24.7568,24.6921,24.698,54000.0
2011-07-19 11:30:00,41.98,42.01,41.9,41.94,61200.0,24.698,24.7156,24.6509,24.6744,61200.0
2011-07-19 11:40:00,41.94,41.97,41.85,41.86,50800.0,24.6744,24.6921,24.6215,24.6274,50800.0
2011-07-19 11:50:00,41.86,42.0,41.83,41.97,44500.0,24.6274,24.7097,24.6097,24.6921,44500.0
2011-07-19 12:00:00,41.95,41.98,41.86,41.9,56400.0,24.6803,24.698,24.6274,24.6509,56400.0
2011-07-19 12:10:00,41.9,41.98,41.9,41.94,53500.0,24.6509,24.698,24.6509,24.6744,53500.0
2011-07-19 12:20:00,41.94,41.94,41.9,41.92,24600.0,24.6744,24.6744,24.6509,24.6627,24600.0
2011-07-19 12:30:00,41.92,42.0,41.91,41.97,45100.0,24.6627,24.7097,24.6568,24.6921,45100.0
2011-07-19 12:40:00,41.97,41.97,41.91,41.93,52900.0,24.6921,24.6921,24.6568,24.6685,52900.0
2011-07-19 12:50:00,41.93,41.98,41.93,41.96,28400.0,24.6685,24.698,24.6685,24.6862,28400.0
2011-07-19 13:00:00,41.97,42.0,41.92,41.97,32200.0,24.6921,24.7097,24.6627,24.6921,32200.0
2011-07-19 13:10:00,41.97,42.07,41.94,42.07,58500.0,24.6921,24.7509,24.6744,24.7509,58500.0
2011-07-19 13:20:00,42.08,42.16,42.06,42.15,32700.0,24.7568,24.8039,24.745,24.798,32700.0
2011-07-19 13:30:00,42.15,42.3,42.13,42.25,66100.0,24.798,24.8862,24.7862,24.8568,66100.0
2011-07-19 13:40:00,42.25,42.43,42.23,42.29,50300.0,24.8568,24.9627,24.845,24.8803,50300.0
2011-07-19 13:50:00,42.3,42.31,42.12,42.12,32600.0,24.8862,24.8921,24.7803,24.7803,32600.0
2011-07-19 14:00:00,42.13,42.13,42.05,42.06,75600.0,24.7862,24.7862,24.7391,24.745,75600.0
2011-07-19 14:10:00,42.07,42.15,42.04,42.09,107500.0,24.7509,24.798,24.7333,24.7627,107500.0
2011-07-19 14:20:00,42.09,42.19,42.08,42.19,19900.0,24.7627,24.8215,24.7568,24.8215,19900.0
2011-07-19 14:30:00,42.2,42.29,42.19,42.25,94100.0,24.8274,24.8803,24.8215,24.8568,94100.0
2011-07-19 14:40:00,42.25,42.36,42.24,42.33,60500.0,24.8568,24.9215,24.8509,24.9039,60500.0
2011-07-19 14:50:00,42.32,42.34,42.25,42.27,50700.0,24.898,24.9098,24.8568,24.8686,50700.0
2011-07-19 15:00:00,42.26,42.36,42.25,42.35,47800.0,24.8627,24.9215,24.8568,24.9156,47800.0
2011-07-19 15:10:00,42.35,42.4,42.34,42.35,48200.0,24.9156,24.9451,24.9098,24.9156,48200.0
2011-07-19 15:20:00,42.35,42.37,42.26,42.29,68500.0,24.9156,24.9274,24.8627,24.8803,68500.0
2011-07-19 15:30:00,42.28,42.41,42.26,42.41,116600.0,24.8745,24.9509,24.8627,24.9509,116600.0
2011-07-19 15:40:00,42.41,42.47,42.37,42.4,140200.0,24.9509,24.9862,24.9274,24.9451,140200.0
2011-07-19 15:50:00,42.41,42.45,42.38,42.44,226100.0,24.9509,24.9745,24.9333,24.9686,226100.0
2011-07-20 09:30:00,42.29,42.86,42.28,42.66,125600.0,24.8803,25.2157,24.8745,25.098,125600.0
2011-07-20 09:40:00,42.65,42.67,42.45,42.48,149400.0,25.0921,25.1039,24.9745,24.9921,149400.0
2011-07-20 09:50:00,42.48,42.53,42.39,42.51,60900.0,24.9921,25.0215,24.9392,25.0098,60900.0
2011-07-20 10:00:00,42.5,42.58,42.43,42.46,178700.0,25.0039,25.0509,24.9627,24.9804,178700.0
2011-07-20 10:10:00,42.47,42.55,42.35,42.46,242500.0,24.9862,25.0333,24.9156,24.9804,242500.0
2011-07-20 10:20:00,42.46,42.5,42.4,42.5,60000.0,24.9804,25.0039,24.9451,25.0039,60000.0
2011-07-20 10:30:00,42.5,42.79,42.44,42.79,64500.0,25.0039,25.1745,24.9686,25.1745,64500.0
2011-07-20 10:40:00,42.8,42.83,42.77,42.79,35500.0,25.1804,25.198,25.1627,25.1745,35500.0
2011-07-20 10:50:00,42.79,42.83,42.69,42.73,34700.0,25.1745,25.198,25.1157,25.1392,34700.0
2011-07-20 11:00:00,42.73,42.8,42.66,42.76,39100.0,25.1392,25.1804,25.098,25.1568,39100.0
2011-07-20 11:10:00,42.75,42.76,42.58,42.58,29700.0,25.151,25.1568,25.0509,25.0509,29700.0
2011-07-20 11:20:00,42.58,42.58,42.49,42.52,65300.0,25.0509,25.0509,24.998,25.0156,65300.0
2011-07-20 11:30:00,42.51,42.6,42.45,42.47,38500.0,25.0098,25.0627,24.9745,24.9862,38500.0
2011-07-20 11:40:00,42.46,42.69,42.46,42.55,99500.0,24.9804,25.1157,24.9804,25.0333,99500.0
2011-07-20 11:50:00,42.55,42.63,42.53,42.54,39800.0,25.0333,25.0804,25.0215,25.0274,39800.0
2011-07-20 12:00:00,42.54,42.59,42.53,42.55,34300.0,25.0274,25.0568,25.0215,25.0333,34300.0
2011-07-20 12:10:00,42.55,42.59,42.49,42.5,20600.0,25.0333,25.0568,24.998,25.0039,20600.0
2011-07-20 12:20:00,42.5,42.54,42.45,42.52,35200.0,25.0039,25.0274,24.9745,25.0156,35200.0
2011-07-20 12:30:00,42.52,42.56,42.5,42.54,24100.0,25.0156,25.0392,25.0039,25.0274,24100.0
2011-07-20 12:40:00,42.55,42.57,42.5,42.52,23700.0,25.0333,25.0451,25.0039,25.0156,23700.0
2011-07-20 12:50:00,42.52,42.56,42.5,42.51,22600.0,25.0156,25.0392,25.0039,25.0098,22600.0
2011-07-20 13:00:00,42.51,42.58,42.5,42.54,29300.0,25.0098,25.0509,25.0039,25.0274,29300.0
2011-07-20 13:10:00,42.54,42.59,42.52,42.52,41800.0,25.0274,25.0568,25.0156,25.0156,41800.0
2011-07-20 13:20:00,42.54,42.66,42.53,42.66,47500.0,25.0274,25.098,25.0215,25.098,47500.0
2011-07-20 13:30:00,42.67,42.7,42.59,42.67,26700.0,25.1039,25.1215,25.0568,25.1039,26700.0
2011-07-20 13:40:00,42.68,42.7,42.6,42.66,18900.0,25.1098,25.1215,25.0627,25.098,18900.0
2011-07-20 13:50:00,42.66,42.71,42.61,42.61,42400.0,25.098,25.1274,25.0686,25.0686,42400.0
2011-07-20 14:00:00,42.61,42.64,42.57,42.57,20400.0,25.0686,25.0862,25.0451,25.0451,20400.0
2011-07-20 14:10:00,42.57,42.59,42.51,42.52,23200.0,25.0451,25.0568,25.0098,25.0156,23200.0
2011-07-20 14:20:00,42.53,42.58,42.52,42.56,21200.0,25.0215,25.0509,25.0156,25.0392,21200.0
2011-07-20 14:30:00,42.56,42.56,42.5,42.53,31500.0,25.0392,25.0392,25.0039,25.0215,31500.0
2011-07-20 14:40:00,42.54,42.59,42.43,42.44,61500.0,25.0274,25.0568,24.9627,24.9686,61500.0
2011-07-20 14:50:00,42.44,42.51,42.44,42.48,60900.0,24.9686,25.0098,24.9686,24.9921,60900.0
2011-07-20 15:00:00,42.48,42.53,42.48,42.53,101000.0,24.9921,25.0215,24.9921,25.0215,101000.0
2011-07-20 15:10:00,42.53,42.57,42.51,42.51,42100.0,25.0215,25.0451,25.0098,25.0098,42100.0
2011-07-20 15:20:00,42.51,42.51,42.33,42.38,262100.0,25.0098,25.0098,24.9039,24.9333,262100.0
2011-07-20 15:30:00,42.38,42.44,42.38,42.43,204200.0,24.9333,24.9686,24.9333,24.9627,204200.0
2011-07-20 15:40:00,42.43,42.44,42.36,42.37,83500.0,24.9627,24.9686,24.9215,24.9274,83500.0
2011-07-20 15:50:00,42.38,42.43,42.36,42.4,184400.0,24.9333,24.9627,24.9215,24.9451,184400.0
2011-07-21 09:30:00,42.4,42.71,41.88,42.02,185400.0,24.9451,25.1274,24.6391,24.7215,185400.0
2011-07-21 09:40:00,42.02,42.5,41.88,42.37,146300.0,24.7215,25.0039,24.6391,24.9274,146300.0
2011-07-21 09:50:00,42.35,42.39,42.16,42.19,67500.0,24.9156,24.9392,24.8039,24.8215,67500.0
2011-07-21 10:00:00,42.19,42.36,42.16,42.27,161700.0,24.8215,24.9215,24.8039,24.8686,161700.0
2011-07-21 10:10:00,42.28,42.7,42.27,42.58,93100.0,24.8745,25.1215,24.8686,25.0509,93100.0
2011-07-21 10:20:00,42.58,42.78,42.5,42.76,114600.0,25.0509,25.1686,25.0039,25.1568,114600.0
2011-07-21 10:30:00,42.76,42.88,42.62,42.73,51200.0,25.1568,25.2274,25.0745,25.1392,51200.0
2011-07-21 10:40:00,42.73,42.82,42.65,42.73,26700.0,25.1392,25.1921,25.0921,25.1392,26700.0
2011-07-21 10:50:00,42.72,42.77,42.64,42.73,31700.0,25.1333,25.1627,25.0862,25.1392,31700.0
2011-07-21 11:00:00,42.73,42.73,42.66,42.69,35400.0,25.1392,25.1392,25.098,25.1157,35400.0
2011-07-21 11:10:00,42.69,42.7,42.63,42.68,47000.0,25.1157,25.1215,25.0804,25.1098,47000.0
2011-07-21 11:20:00,42.67,42.72,42.56,42.62,37200.0,25.1039,25.1333,25.0392,25.0745,37200.0
2011-07-21 11:30:00,42.62,42.8,42.62,42.77,41500.0,25.0745,25.1804,25.0745,25.1627,41500.0
2011-07-21 11:40:00,42.78,42.79,42.69,42.72,37200.0,25.1686,25.1745,25.1157,25.1333,37200.0
2011-07-21 11:50:00,42.7,42.8,42.62,42.76,34000.0,25.1215,25.1804,25.0745,25.1568,34000.0
2011-07-21 12:00:00,42.77,42.86,42.77,42.85,31000.0,25.1627,25.2157,25.1627,25.2098,31000.0
2011-07-21 12:10:00,42.84,42.93,42.8,42.84,49800.0,25.2039,25.2569,25.1804,25.2039,49800.0
2011-07-21 12:20:00,42.84,42.97,42.82,42.93,39000.0,25.2039,25.2804,25.1921,25.2569,39000.0
2011-07-21 12:30:00,42.93,43.05,42.89,43.01,57600.0,25.2569,25.3275,25.2333,25.3039,57600.0
2011-07-21 12:40:00,43.02,43.22,43.01,43.11,46700.0,25.3098,25.4275,25.3039,25.3628,46700.0
2011-07-21 12:50:00,43.13,43.13,42.96,43.05,90800.0,25.3745,25.3745,25.2745,25.3275,90800.0
2011-07-21 13:00:00,43.05,43.09,43.0,43.02,18300.0,25.3275,25.351,25.298,25.3098,18300.0
2011-07-21 13:10:00,43.02,43.15,42.98,43.1,19600.0,25.3098,25.3863,25.2863,25.3569,19600.0
2011-07-21 13:20:00,43.11,43.19,43.04,43.17,19900.0,25.3628,25.4098,25.3216,25.3981,19900.0
2011-07-21 13:30:00,43.17,43.17,43.08,43.11,21400.0,25.3981,25.3981,25.3451,25.3628,21400.0
2011-07-21 13:40:00,43.1,43.11,43.05,43.08,26700.0,25.3569,25.3628,25.3275,25.3451,26700.0
2011-07-21 13:50:00,43.08,43.08,42.98,43.07,22300.0,25.3451,25.3451,25.2863,25.3392,22300.0
2011-07-21 14:00:00,43.07,43.11,43.01,43.07,28700.0,25.3392,25.3628,25.3039,25.3392,28700.0
2011-07-21 14:10:00,43.08,43.08,42.94,42.95,31200.0,25.3451,25.3451,25.2627,25.2686,31200.0
2011-07-21 14:20:00,42.93,43.03,42.93,43.02,20400.0,25.2569,25.3157,25.2569,25.3098,20400.0
2011-07-21 14:30:00,43.03,43.07,43.0,43.04,40700.0,25.3157,25.3392,25.298,25.3216,40700.0
2011-07-21 14:40:00,43.04,43.07,43.02,43.04,30000.0,25.3216,25.3392,25.3098,25.3216,30000.0
2011-07-21 14:50:00,43.04,43.06,42.99,43.05,21700.0,25.3216,25.3333,25.2922,25.3275,21700.0
2011-07-21 15:00:00,43.05,43.07,42.98,42.99,46600.0,25.3275,25.3392,25.2863,25.2922,46600.0
2011-07-21 15:10:00,42.98,43.06,42.94,43.04,54200.0,25.2863,25.3333,25.2627,25.3216,54200.0
2011-07-21 15:20:00,43.05,43.05,42.94,42.96,50900.0,25.3275,25.3275,25.2627,25.2745,50900.0
2011-07-21 15:30:00,42.95,42.97,42.86,42.88,56900.0,25.2686,25.2804,25.2157,25.2274,56900.0
2011-07-21 15:40:00,42.88,42.99,42.85,42.9,85600.0,25.2274,25.2922,25.2098,25.2392,85600.0
2011-07-21 15:50:00,42.9,43.03,42.89,42.98,242100.0,25.2392,25.3157,25.2333,25.2863,242100.0
2011-07-22 09:30:00,42.97,43.76,42.94,43.4,91200.0,25.2804,25.7452,25.2627,25.5334,91200.0
2011-07-22 09:40:00,43.38,43.47,43.26,43.29,46200.0,25.5216,25.5746,25.451,25.4687,46200.0
2011-07-22 09:50:00,43.3,43.3,43.01,43.06,35900.0,25.4745,25.4745,25.3039,25.3333,35900.0
2011-07-22 10:00:00,43.08,43.3,43.01,43.17,42100.0,25.3451,25.4745,25.3039,25.3981,42100.0
2011-07-22 10:10:00,43.16,43.22,43.05,43.13,38000.0,25.3922,25.4275,25.3275,25.3745,38000.0
2011-07-22 10:20:00,43.13,43.19,42.95,43.13,38400.0,25.3745,25.4098,25.2686,25.3745,38400.0
2011-07-22 10:30:00,43.12,43.26,43.1,43.18,45500.0,25.3686,25.451,25.3569,25.4039,45500.0
2011-07-22 10:40:00,43.18,43.3,43.15,43.29,19900.0,25.4039,25.4745,25.3863,25.4687,19900.0
2011-07-22 10:50:00,43.29,43.44,43.17,43.43,35400.0,25.4687,25.5569,25.3981,25.551,35400.0
2011-07-22 11:00:00,43.43,43.56,43.4,43.46,63800.0,25.551,25.6275,25.5334,25.5687,63800.0
2011-07-22 11:10:00,43.47,43.71,43.46,43.65,57000.0,25.5746,25.7158,25.5687,25.6805,57000.0
2011-07-22 11:20:00,43.64,43.65,43.56,43.61,39100.0,25.6746,25.6805,25.6275,25.6569,39100.0
2011-07-22 11:30:00,43.61,43.75,43.6,43.75,30600.0,25.6569,25.7393,25.651,25.7393,30600.0
2011-07-22 11:40:00,43.75,43.78,43.7,43.72,39800.0,25.7393,25.7569,25.7099,25.7216,39800.0
2011-07-22 11:50:00,43.72,44.04,43.72,44.02,81300.0,25.7216,25.9099,25.7216,25.8981,81300.0
2011-07-22 12:00:00,44.02,44.19,44.01,44.16,81500.0,25.8981,25.9982,25.8923,25.9805,81500.0
2011-07-22 12:10:00,44.15,44.25,44.13,44.17,105800.0,25.9746,26.0335,25.9629,25.9864,105800.0
2011-07-22 12:20:00,44.16,44.23,44.13,44.22,47200.0,25.9805,26.0217,25.9629,26.0158,47200.0
2011-07-22 12:30:00,44.2,44.21,44.13,44.18,42100.0,26.004,26.0099,25.9629,25.9923,42100.0
2011-07-22 12:40:00,44.18,44.19,44.12,44.12,26800.0,25.9923,25.9982,25.957,25.957,26800.0
2011-07-22 12:50:00,44.12,44.24,44.08,44.23,23800.0,25.957,26.0276,25.9334,26.0217,23800.0
2011-07-22 13:00:00,44.22,44.23,44.14,44.14,37600.0,26.0158,26.0217,25.9687,25.9687,37600.0
2011-07-22 13:10:00,44.15,44.24,44.13,44.2,29700.0,25.9746,26.0276,25.9629,26.004,29700.0
2011-07-22 13:20:00,44.22,44.23,44.17,44.22,27100.0,26.0158,26.0217,25.9864,26.0158,27100.0
2011-07-22 13:30:00,44.22,44.25,44.2,44.22,36800.0,26.0158,26.0335,26.004,26.0158,36800.0
2011-07-22 13:40:00,44.23,44.23,44.15,44.15,36100.0,26.0217,26.0217,25.9746,25.9746,36100.0
2011-07-22 13:50:00,44.15,44.29,44.15,44.28,44200.0,25.9746,26.057,25.9746,26.0511,44200.0
2011-07-22 14:00:00,44.27,44.29,44.2,44.28,40800.0,26.0452,26.057,26.004,26.0511,40800.0
2011-07-22 14:10:00,44.27,44.41,44.26,44.38,50700.0,26.0452,26.1276,26.0393,26.1099,50700.0
2011-07-22 14:20:00,44.38,44.39,44.27,44.29,52300.0,26.1099,26.1158,26.0452,26.057,52300.0
2011-07-22 14:30:00,44.27,44.35,44.26,44.27,21900.0,26.0452,26.0923,26.0393,26.0452,21900.0
2011-07-22 14:40:00,44.26,44.34,44.25,44.25,34100.0,26.0393,26.0864,26.0335,26.0335,34100.0
2011-07-22 14:50:00,44.25,44.29,44.21,44.23,27100.0,26.0335,26.057,26.0099,26.0217,27100.0
2011-07-22 15:00:00,44.23,44.29,44.16,44.16,47400.0,26.0217,26.057,25.9805,25.9805,47400.0
2011-07-22 15:10:00,44.17,44.22,44.12,44.21,50000.0,25.9864,26.0158,25.957,26.0099,50000.0
2011-07-22 15:20:00,44.21,44.24,44.15,44.15,58700.0,26.0099,26.0276,25.9746,25.9746,58700.0
2011-07-22 15:30:00,44.15,44.2,44.11,44.15,74200.0,25.9746,26.004,25.9511,25.9746,74200.0
2011-07-22 15:40:00,44.15,44.17,44.07,44.08,114900.0,25.9746,25.9864,25.9276,25.9334,114900.0
2011-07-22 15:50:00,44.08,44.14,44.03,44.12,198100.0,25.9334,25.9687,25.904,25.957,198100.0
2011-07-25 09:30:00,43.45,43.56,43.33,43.5,156600.0,25.5628,25.6275,25.4922,25.5922,156600.0
2011-07-25 09:40:00,43.5,43.92,43.36,43.77,94600.0,25.5922,25.8393,25.5098,25.7511,94600.0
2011-07-25 09:50:00,43.78,43.9,43.59,43.76,53900.0,25.7569,25.8275,25.6452,25.7452,53900.0
2011-07-25 10:00:00,43.73,43.74,43.47,43.6,43000.0,25.7275,25.7334,25.5746,25.651,43000.0
2011-07-25 10:10:00,43.6,43.71,43.54,43.63,57800.0,25.651,25.7158,25.6157,25.6687,57800.0
2011-07-25 10:20:00,43.63,43.9,43.6,43.9,39400.0,25.6687,25.8275,25.651,25.8275,39400.0
2011-07-25 10:30:00,43.9,43.91,43.67,43.7,33500.0,25.8275,25.8334,25.6922,25.7099,33500.0
2011-07-25 10:40:00,43.67,43.81,43.59,43.69,40600.0,25.6922,25.7746,25.6452,25.704,40600.0
2011-07-25 10:50:00,43.7,43.72,43.51,43.62,52200.0,25.7099,25.7216,25.5981,25.6628,52200.0
2011-07-25 11:00:00,43.62,43.72,43.58,43.66,45500.0,25.6628,25.7216,25.6393,25.6863,45500.0
2011-07-25 11:10:00,43.65,43.7,43.63,43.7,29900.0,25.6805,25.7099,25.6687,25.7099,29900.0
2011-07-25 11:20:00,43.7,43.89,43.68,43.89,31600.0,25.7099,25.8217,25.6981,25.8217,31600.0
2011-07-25 11:30:00,43.89,43.93,43.79,43.82,27600.0,25.8217,25.8452,25.7628,25.7805,27600.0
2011-07-25 11:40:00,43.83,44.09,43.82,44.08,48900.0,25.7864,25.9393,25.7805,25.9334,48900.0
2011-07-25 11:50:00,44.06,44.08,43.93,43.94,29200.0,25.9217,25.9334,25.8452,25.8511,29200.0
2011-07-25 12:00:00,43.93,43.95,43.9,43.93,41700.0,25.8452,25.857,25.8275,25.8452,41700.0
2011-07-25 12:10:00,43.93,44.01,43.92,43.94,30500.0,25.8452,25.8923,25.8393,25.8511,30500.0
2011-07-25 12:20:00,43.94,44.06,43.93,44.03,36100.0,25.8511,25.9217,25.8452,25.904,36100.0
2011-07-25 12:30:00,44.04,44.09,44.0,44.01,23400.0,25.9099,25.9393,25.8864,25.8923,23400.0
2011-07-25 12:40:00,44.01,44.2,43.99,44.11,37400.0,25.8923,26.004,25.8805,25.9511,37400.0
2011-07-25 12:50:00,44.1,44.1,43.93,43.96,38900.0,25.9452,25.9452,25.8452,25.8628,38900.0
2011-07-25 13:00:00,43.97,44.05,43.94,44.02,23300.0,25.8687,25.9158,25.8511,25.8981,23300.0
2011-07-25 13:10:00,44.0,44.02,43.94,44.0,27600.0,25.8864,25.8981,25.8511,25.8864,27600.0
2011-07-25 13:20:00,44.0,44.03,43.95,44.02,31000.0,25.8864,25.904,25.857,25.8981,31000.0
2011-07-25 13:30:00,44.0,44.07,43.98,43.98,32400.0,25.8864,25.9276,25.8746,25.8746,32400.0
2011-07-25 13:40:00,43.99,44.07,43.94,44.02,66600.0,25.8805,25.9276,25.8511,25.8981,66600.0
2011-07-25 13:50:00,44.01,44.07,44.0,44.0,31900.0,25.8923,25.9276,25.8864,25.8864,31900.0
2011-07-25 14:00:00,44.0,44.11,43.99,44.11,24000.0,25.8864,25.9511,25.8805,25.9511,24000.0
2011-07-25 14:10:00,44.1,44.19,44.1,44.12,53600.0,25.9452,25.9982,25.9452,25.957,53600.0
2011-07-25 14:20:00,44.09,44.17,44.09,44.13,41400.0,25.9393,25.9864,25.9393,25.9629,41400.0
2011-07-25 14:30:00,44.13,44.21,44.12,44.14,65600.0,25.9629,26.0099,25.957,25.9687,65600.0
2011-07-25 14:40:00,44.12,44.18,44.08,44.15,72800.0,25.957,25.9923,25.9334,25.9746,72800.0
2011-07-25 14:50:00,44.14,44.17,44.08,44.08,78700.0,25.9687,25.9864,25.9334,25.9334,78700.0
2011-07-25 15:00:00,44.08,44.1,43.96,44.0,61800.0,25.9334,25.9452,25.8628,25.8864,61800.0
2011-07-25 15:10:00,44.0,44.12,43.98,44.09,85200.0,25.8864,25.957,25.8746,25.9393,85200.0
2011-07-25 15:20:00,44.08,44.08,43.96,43.98,68900.0,25.9334,25.9334,25.8628,25.8746,68900.0
2011-07-25 15:30:00,43.99,44.12,43.97,44.07,93700.0,25.8805,25.957,25.8687,25.9276,93700.0
2011-07-25 15:40:00,44.06,44.1,44.04,44.08,148000.0,25.9217,25.9452,25.9099,25.9334,148000.0
2011-07-25 15:50:00,44.08,44.13,44.01,44.07,233000.0,25.9334,25.9629,25.8923,25.9276,233000.0
2011-07-26 09:30:00,44.06,44.6,43.85,44.29,90300.0,25.9217,26.2394,25.7981,26.057,90300.0
2011-07-26 09:40:00,44.28,44.57,44.24,44.45,83500.0,26.0511,26.2217,26.0276,26.1511,83500.0
2011-07-26 09:50:00,44.46,44.48,44.07,44.17,41100.0,26.157,26.1688,25.9276,25.9864,41100.0
2011-07-26 10:00:00,44.17,44.31,44.04,44.15,70000.0,25.9864,26.0688,25.9099,25.9746,70000.0
2011-07-26 10:10:00,44.12,44.17,44.03,44.1,82400.0,25.957,25.9864,25.904,25.9452,82400.0
2011-07-26 10:20:00,44.11,44.19,43.98,43.99,79700.0,25.9511,25.9982,25.8746,25.8805,79700.0
2011-07-26 10:30:00,43.98,44.14,43.88,44.01,81100.0,25.8746,25.9687,25.8158,25.8923,81100.0
2011-07-26 10:40:00,44.02,44.07,43.96,44.01,53800.0,25.8981,25.9276,25.8628,25.8923,53800.0
2011-07-26 10:50:00,44.02,44.15,44.0,44.1,58100.0,25.8981,25.9746,25.8864,25.9452,58100.0
2011-07-26 11:00:00,44.11,44.32,44.09,44.32,67100.0,25.9511,26.0746,25.9393,26.0746,67100.0
2011-07-26 11:10:00,44.33,44.37,44.24,44.32,30000.0,26.0805,26.1041,26.0276,26.0746,30000.0
2011-07-26 11:20:00,44.33,44.41,44.28,44.36,39900.0,26.0805,26.1276,26.0511,26.0982,39900.0
2011-07-26 11:30:00,44.36,44.36,44.31,44.35,32600.0,26.0982,26.0982,26.0688,26.0923,32600.0
2011-07-26 11:40:00,44.35,44.35,44.25,44.26,30600.0,26.0923,26.0923,26.0335,26.0393,30600.0
2011-07-26 11:50:00,44.26,44.31,44.25,44.3,12500.0,26.0393,26.0688,26.0335,26.0629,12500.0
2011-07-26 12:00:00,44.3,44.3,44.14,44.17,45800.0,26.0629,26.0629,25.9687,25.9864,45800.0
2011-07-26 12:10:00,44.17,44.35,44.16,44.33,16100.0,25.9864,26.0923,25.9805,26.0805,16100.0
2011-07-26 12:20:00,44.34,44.34,44.27,44.28,12100.0,26.0864,26.0864,26.0452,26.0511,12100.0
2011-07-26 12:30:00,44.28,44.28,44.16,44.2,24000.0,26.0511,26.0511,25.9805,26.004,24000.0
2011-07-26 12:40:00,44.2,44.23,44.11,44.14,23800.0,26.004,26.0217,25.9511,25.9687,23800.0
2011-07-26 12:50:00,44.13,44.18,44.13,44.18,12200.0,25.9629,25.9923,25.9629,25.9923,12200.0
2011-07-26 13:00:00,44.19,44.2,44.09,44.11,19900.0,25.9982,26.004,25.9393,25.9511,19900.0
2011-07-26 13:10:00,44.11,44.13,44.0,44.01,55000.0,25.9511,25.9629,25.8864,25.8923,55000.0
2011-07-26 13:20:00,44.01,44.04,43.99,44.02,14500.0,25.8923,25.9099,25.8805,25.8981,14500.0
2011-07-26 13:30:00,44.03,44.04,44.01,44.01,10700.0,25.904,25.9099,25.8923,25.8923,10700.0
2011-07-26 13:40:00,44.01,44.03,43.98,44.02,25000.0,25.8923,25.904,25.8746,25.8981,25000.0
2011-07-26 13:50:00,44.02,44.11,44.01,44.09,23500.0,25.8981,25.9511,25.8923,25.9393,23500.0
2011-07-26 14:00:00,44.09,44.2,44.08,44.13,48100.0,25.9393,26.004,25.9334,25.9629,48100.0
2011-07-26 14:10:00,44.13,44.25,44.12,44.24,42600.0,25.9629,26.0335,25.957,26.0276,42600.0
2011-07-26 14:20:00,44.23,44.24,44.14,44.16,23200.0,26.0217,26.0276,25.9687,25.9805,23200.0
2011-07-26 14:30:00,44.15,44.18,44.11,44.14,34400.0,25.9746,25.9923,25.9511,25.9687,34400.0
2011-07-26 14:40:00,44.12,44.15,44.05,44.07,37800.0,25.957,25.9746,25.9158,25.9276,37800.0
2011-07-26 14:50:00,44.06,44.09,44.0,44.0,72200.0,25.9217,25.9393,25.8864,25.8864,72200.0
2011-07-26 15:00:00,44.0,44.02,43.96,43.99,39500.0,25.8864,25.8981,25.8628,25.8805,39500.0
2011-07-26 15:10:00,43.99,44.01,43.87,43.88,90700.0,25.8805,25.8923,25.8099,25.8158,90700.0
2011-07-26 15:20:00,43.89,43.89,43.81,43.86,86500.0,25.8217,25.8217,25.7746,25.804,86500.0
2011-07-26 15:30:00,43.87,43.87,43.73,43.74,123000.0,25.8099,25.8099,25.7275,25.7334,123000.0
2011-07-26 15:40:00,43.74,43.77,43.68,43.72,102100.0,25.7334,25.7511,25.6981,25.7216,102100.0
2011-07-26 15:50:00,43.71,43.73,43.67,43.71,144900.0,25.7158,25.7275,25.6922,25.7158,144900.0
2011-07-27 09:30:00,43.34,43.42,42.97,43.04,72600.0,25.4981,25.5451,25.2804,25.3216,72600.0
2011-07-27 09:40:00,43.02,43.13,42.83,42.85,69600.0,25.3098,25.3745,25.198,25.2098,69600.0
2011-07-27 09:50:00,42.86,42.87,42.68,42.72,81100.0,25.2157,25.2216,25.1098,25.1333,81100.0
2011-07-27 10:00:00,42.72,42.72,42.36,42.39,134000.0,25.1333,25.1333,24.9215,24.9392,134000.0
2011-07-27 10:10:00,42.37,42.42,42.24,42.25,83700.0,24.9274,24.9568,24.8509,24.8568,83700.0
2011-07-27 10:20:00,42.24,42.27,42.06,42.1,94500.0,24.8509,24.8686,24.745,24.7686,94500.0
2011-07-27 10:30:00,42.1,42.28,41.96,42.21,131300.0,24.7686,24.8745,24.6862,24.8333,131300.0
2011-07-27 10:40:00,42.22,42.28,42.14,42.24,78100.0,24.8392,24.8745,24.7921,24.8509,78100.0
2011-07-27 10:50:00,42.24,42.52,42.24,42.5,71500.0,24.8509,25.0156,24.8509,25.0039,71500.0
2011-07-27 11:00:00,42.48,42.58,42.45,42.48,47900.0,24.9921,25.0509,24.9745,24.9921,47900.0
2011-07-27 11:10:00,42.47,42.75,42.45,42.7,62300.0,24.9862,25.151,24.9745,25.1215,62300.0
2011-07-27 11:20:00,42.72,42.72,42.52,42.7,73700.0,25.1333,25.1333,25.0156,25.1215,73700.0
2011-07-27 11:30:00,42.72,42.8,42.46,42.46,43700.0,25.1333,25.1804,24.9804,24.9804,43700.0
2011-07-27 11:40:00,42.45,42.57,42.41,42.44,24200.0,24.9745,25.0451,24.9509,24.9686,24200.0
2011-07-27 11:50:00,42.43,42.43,42.19,42.28,72900.0,24.9627,24.9627,24.8215,24.8745,72900.0
2011-07-27 12:00:00,42.27,42.29,42.16,42.17,28800.0,24.8686,24.8803,24.8039,24.8097,28800.0
2011-07-27 12:10:00,42.17,42.44,42.17,42.36,46800.0,24.8097,24.9686,24.8097,24.9215,46800.0
2011-07-27 12:20:00,42.36,42.4,42.14,42.2,52300.0,24.9215,24.9451,24.7921,24.8274,52300.0
2011-07-27 12:30:00,42.2,42.27,42.16,42.17,38300.0,24.8274,24.8686,24.8039,24.8097,38300.0
2011-07-27 12:40:00,42.17,42.32,42.15,42.27,33800.0,24.8097,24.898,24.798,24.8686,33800.0
2011-07-27 12:50:00,42.27,42.34,42.18,42.2,21900.0,24.8686,24.9098,24.8156,24.8274,21900.0
2011-07-27 13:00:00,42.19,42.29,42.14,42.27,40800.0,24.8215,24.8803,24.7921,24.8686,40800.0
2011-07-27 13:10:00,42.28,42.29,42.14,42.19,28800.0,24.8745,24.8803,24.7921,24.8215,28800.0
2011-07-27 13:20:00,42.2,42.2,42.01,42.09,47200.0,24.8274,24.8274,24.7156,24.7627,47200.0
2011-07-27 13:30:00,42.09,42.24,42.07,42.15,41500.0,24.7627,24.8509,24.7509,24.798,41500.0
2011-07-27 13:40:00,42.15,42.28,42.15,42.23,32000.0,24.798,24.8745,24.798,24.845,32000.0
2011-07-27 13:50:00,42.22,42.31,42.22,42.29,22400.0,24.8392,24.8921,24.8392,24.8803,22400.0
2011-07-27 14:00:00,42.28,42.33,42.19,42.26,49200.0,24.8745,24.9039,24.8215,24.8627,49200.0
2011-07-27 14:10:00,42.27,42.27,42.08,42.09,50900.0,24.8686,24.8686,24.7568,24.7627,50900.0
2011-07-27 14:20:00,42.11,42.17,42.04,42.09,48400.0,24.7744,24.8097,24.7333,24.7627,48400.0
2011-07-27 14:30:00,42.07,42.08,41.87,41.93,105300.0,24.7509,24.7568,24.6332,24.6685,105300.0
2011-07-27 14:40:00,41.93,41.94,41.79,41.92,96100.0,24.6685,24.6744,24.5862,24.6627,96100.0
2011-07-27 14:50:00,41.93,41.93,41.75,41.82,105400.0,24.6685,24.6685,24.5626,24.6038,105400.0
2011-07-27 15:00:00,41.82,41.87,41.78,41.83,93900.0,24.6038,24.6332,24.5803,24.6097,93900.0
2011-07-27 15:10:00,41.83,41.93,41.76,41.84,81200.0,24.6097,24.6685,24.5685,24.6156,81200.0
2011-07-27 15:20:00,41.85,41.85,41.68,41.82,112700.0,24.6215,24.6215,24.5215,24.6038,112700.0
2011-07-27 15:30:00,41.82,41.94,41.81,41.93,124200.0,24.6038,24.6744,24.5979,24.6685,124200.0
2011-07-27 15:40:00,41.92,41.92,41.73,41.74,127900.0,24.6627,24.6627,24.5509,24.5568,127900.0
2011-07-27 15:50:00,41.72,41.79,41.62,41.73,287700.0,24.545,24.5862,24.4862,24.5509,287700.0
2011-07-28 09:30:00,41.61,41.73,41.05,41.12,189100.0,24.4803,24.5509,24.1508,24.192,189100.0
2011-07-28 09:40:00,41.12,41.27,40.9,41.2,128800.0,24.192,24.2802,24.0626,24.2391,128800.0
2011-07-28 09:50:00,41.19,41.89,41.19,41.86,146700.0,24.2332,24.645,24.2332,24.6274,146700.0
2011-07-28 10:00:00,41.85,41.96,41.58,41.77,158300.0,24.6215,24.6862,24.4626,24.5744,158300.0
2011-07-28 10:10:00,41.76,41.99,41.75,41.89,96400.0,24.5685,24.7038,24.5626,24.645,96400.0
2011-07-28 10:20:00,41.89,42.0,41.81,41.99,77700.0,24.645,24.7097,24.5979,24.7038,77700.0
2011-07-28 10:30:00,42.0,42.28,41.87,42.0,162700.0,24.7097,24.8745,24.6332,24.7097,162700.0
2011-07-28 10:40:00,42.0,42.2,41.96,42.2,94800.0,24.7097,24.8274,24.6862,24.8274,94800.0
2011-07-28 10:50:00,42.18,42.29,42.12,42.25,62700.0,24.8156,24.8803,24.7803,24.8568,62700.0
2011-07-28 11:00:00,42.21,42.62,42.18,42.56,139800.0,24.8333,25.0745,24.8156,25.0392,139800.0
2011-07-28 11:10:00,42.55,42.65,42.4,42.63,71100.0,25.0333,25.0921,24.9451,25.0804,71100.0
2011-07-28 11:20:00,42.64,42.95,42.6,42.94,105000.0,25.0862,25.2686,25.0627,25.2627,105000.0
2011-07-28 11:30:00,42.93,42.93,42.73,42.82,47200.0,25.2569,25.2569,25.1392,25.1921,47200.0
2011-07-28 11:40:00,42.82,42.87,42.73,42.73,44600.0,25.1921,25.2216,25.1392,25.1392,44600.0
2011-07-28 11:50:00,42.73,42.73,42.59,42.7,68500.0,25.1392,25.1392,25.0568,25.1215,68500.0
2011-07-28 12:00:00,42.7,42.8,42.63,42.74,183000.0,25.1215,25.1804,25.0804,25.1451,183000.0
2011-07-28 12:10:00,42.74,42.75,42.6,42.62,56500.0,25.1451,25.151,25.0627,25.0745,56500.0
2011-07-28 12:20:00,42.62,42.69,42.58,42.68,24600.0,25.0745,25.1157,25.0509,25.1098,24600.0
2011-07-28 12:30:00,42.68,42.68,42.57,42.57,44300.0,25.1098,25.1098,25.0451,25.0451,44300.0
2011-07-28 12:40:00,42.58,42.58,42.5,42.54,28300.0,25.0509,25.0509,25.0039,25.0274,28300.0
2011-07-28 12:50:00,42.54,42.55,42.44,42.55,60800.0,25.0274,25.0333,24.9686,25.0333,60800.0
2011-07-28 13:00:00,42.56,42.58,42.5,42.51,33000.0,25.0392,25.0509,25.0039,25.0098,33000.0
2011-07-28 13:10:00,42.51,42.56,42.38,42.39,51900.0,25.0098,25.0392,24.9333,24.9392,51900.0
2011-07-28 13:20:00,42.39,42.45,42.21,42.22,65300.0,24.9392,24.9745,24.8333,24.8392,65300.0
2011-07-28 13:30:00,42.22,42.38,42.18,42.37,80800.0,24.8392,24.9333,24.8156,24.9274,80800.0
2011-07-28 13:40:00,42.38,42.44,42.33,42.36,30100.0,24.9333,24.9686,24.9039,24.9215,30100.0
2011-07-28 13:50:00,42.36,42.4,42.3,42.34,30000.0,24.9215,24.9451,24.8862,24.9098,30000.0
2011-07-28 14:00:00,42.35,42.36,42.18,42.18,25600.0,24.9156,24.9215,24.8156,24.8156,25600.0
2011-07-28 14:10:00,42.17,42.2,42.02,42.14,68100.0,24.8097,24.8274,24.7215,24.7921,68100.0
2011-07-28 14:20:00,42.13,42.14,41.99,42.05,49200.0,24.7862,24.7921,24.7038,24.7391,49200.0
2011-07-28 14:30:00,42.04,42.09,41.9,41.9,84500.0,24.7333,24.7627,24.6509,24.6509,84500.0
2011-07-28 14:40:00,41.91,42.01,41.91,41.98,34800.0,24.6568,24.7156,24.6568,24.698,34800.0
2011-07-28 14:50:00,41.98,42.15,41.97,42.11,43000.0,24.698,24.798,24.6921,24.7744,43000.0
2011-07-28 15:00:00,42.1,42.1,41.98,42.0,46600.0,24.7686,24.7686,24.698,24.7097,46600.0
2011-07-28 15:10:00,42.0,42.03,41.91,42.02,72200.0,24.7097,24.7274,24.6568,24.7215,72200.0
2011-07-28 15:20:00,42.01,42.02,41.9,41.9,52100.0,24.7156,24.7215,24.6509,24.6509,52100.0
2011-07-28 15:30:00,41.9,41.92,41.76,41.86,127300.0,24.6509,24.6627,24.5685,24.6274,127300.0
2011-07-28 15:40:00,41.87,41.87,41.66,41.69,153400.0,24.6332,24.6332,24.5097,24.5273,153400.0
2011-07-28 15:50:00,41.69,41.8,41.65,41.72,216800.0,24.5273,24.5921,24.5038,24.545,216800.0
2011-07-29 09:30:00,40.23,41.71,39.58,39.59,482000.0,23.6684,24.5391,23.286,23.2919,482000.0
2011-07-29 09:40:00,39.59,40.26,39.45,40.25,201000.0,23.2919,23.686,23.2095,23.6801,201000.0
2011-07-29 09:50:00,40.26,40.26,39.74,40.04,132300.0,23.686,23.686,23.3801,23.5566,132300.0
2011-07-29 10:00:00,40.04,40.06,39.7,39.87,142100.0,23.5566,23.5684,23.3566,23.4566,142100.0
2011-07-29 10:10:00,39.88,39.88,39.46,39.66,150400.0,23.4625,23.4625,23.2154,23.333,150400.0
2011-07-29 10:20:00,39.66,40.01,39.66,39.85,101400.0,23.333,23.5389,23.333,23.4448,101400.0
2011-07-29 10:30:00,39.86,40.29,39.85,40.16,106400.0,23.4507,23.7037,23.4448,23.6272,106400.0
2011-07-29 10:40:00,40.18,40.29,40.0,40.19,90900.0,23.639,23.7037,23.5331,23.6448,90900.0
2011-07-29 10:50:00,40.2,40.44,40.04,40.3,111400.0,23.6507,23.7919,23.5566,23.7096,111400.0
2011-07-29 11:00:00,40.3,40.37,40.0,40.22,129200.0,23.7096,23.7507,23.5331,23.6625,129200.0
2011-07-29 11:10:00,40.23,40.36,40.08,40.29,109500.0,23.6684,23.7449,23.5801,23.7037,109500.0
2011-07-29 11:20:00,40.3,40.33,40.13,40.15,92100.0,23.7096,23.7272,23.6095,23.6213,92100.0
2011-07-29 11:30:00,40.14,40.24,40.07,40.11,78200.0,23.6154,23.6743,23.5742,23.5978,78200.0
2011-07-29 11:40:00,40.1,40.28,40.1,40.12,47800.0,23.5919,23.6978,23.5919,23.6037,47800.0
2011-07-29 11:50:00,40.13,40.38,40.13,40.33,44400.0,23.6095,23.7566,23.6095,23.7272,44400.0
2011-07-29 12:00:00,40.34,40.38,40.02,40.09,72700.0,23.7331,23.7566,23.5448,23.586,72700.0
2011-07-29 12:10:00,40.09,40.14,40.01,40.12,39000.0,23.586,23.6154,23.5389,23.6037,39000.0
2011-07-29 12:20:00,40.12,40.22,40.07,40.09,41700.0,23.6037,23.6625,23.5742,23.586,41700.0
2011-07-29 12:30:00,40.09,40.21,40.02,40.14,41700.0,23.586,23.6566,23.5448,23.6154,41700.0
2011-07-29 12:40:00,40.13,40.23,40.08,40.12,26500.0,23.6095,23.6684,23.5801,23.6037,26500.0
2011-07-29 12:50:00,40.11,40.14,40.02,40.02,33600.0,23.5978,23.6154,23.5448,23.5448,33600.0
2011-07-29 13:00:00,40.03,40.12,39.99,40.12,42400.0,23.5507,23.6037,23.5272,23.6037,42400.0
2011-07-29 13:10:00,40.12,40.12,39.88,39.9,31000.0,23.6037,23.6037,23.4625,23.4742,31000.0
2011-07-29 13:20:00,39.91,39.97,39.87,39.87,27200.0,23.4801,23.5154,23.4566,23.4566,27200.0
2011-07-29 13:30:00,39.88,40.02,39.84,40.02,47100.0,23.4625,23.5448,23.4389,23.5448,47100.0
2011-07-29 13:40:00,40.03,40.23,40.02,40.2,46000.0,23.5507,23.6684,23.5448,23.6507,46000.0
2011-07-29 13:50:00,40.21,40.23,40.11,40.19,47500.0,23.6566,23.6684,23.5978,23.6448,47500.0
2011-07-29 14:00:00,40.19,40.32,40.12,40.3,75500.0,23.6448,23.7213,23.6037,23.7096,75500.0
2011-07-29 14:10:00,40.32,40.38,40.28,40.3,86400.0,23.7213,23.7566,23.6978,23.7096,86400.0
2011-07-29 14:20:00,40.3,40.38,40.28,40.34,53600.0,23.7096,23.7566,23.6978,23.7331,53600.0
2011-07-29 14:30:00,40.35,40.42,40.25,40.25,119800.0,23.739,23.7802,23.6801,23.6801,119800.0
2011-07-29 14:40:00,40.25,40.29,40.13,40.2,66100.0,23.6801,23.7037,23.6095,23.6507,66100.0
2011-07-29 14:50:00,40.19,40.21,40.05,40.06,45400.0,23.6448,23.6566,23.5625,23.5684,45400.0
2011-07-29 15:00:00,40.04,40.12,40.02,40.12,51400.0,23.5566,23.6037,23.5448,23.6037,51400.0
2011-07-29 15:10:00,40.12,40.13,40.03,40.07,72700.0,23.6037,23.6095,23.5507,23.5742,72700.0
2011-07-29 15:20:00,40.08,40.13,39.99,40.0,95300.0,23.5801,23.6095,23.5272,23.5331,95300.0
2011-07-29 15:30:00,40.0,40.05,39.9,40.0,119000.0,23.5331,23.5625,23.4742,23.5331,119000.0
2011-07-29 15:40:00,40.0,40.09,39.87,40.0,152700.0,23.5331,23.586,23.4566,23.5331,152700.0
2011-07-29 15:50:00,39.99,39.99,39.5,39.79,562200.0,23.5272,23.5272,23.2389,23.4095,562200.0
2011-08-01 09:30:00,39.84,40.34,39.83,40.31,218600.0,23.4389,23.7331,23.4331,23.7154,218600.0
2011-08-01 09:40:00,40.31,40.31,39.99,40.21,114400.0,23.7154,23.7154,23.5272,23.6566,114400.0
2011-08-01 09:50:00,40.2,40.22,39.98,39.99,121900.0,23.6507,23.6625,23.5213,23.5272,121900.0
2011-08-01 10:00:00,39.99,40.01,39.48,39.62,190800.0,23.5272,23.5389,23.2271,23.3095,190800.0
2011-08-01 10:10:00,39.65,39.87,39.48,39.85,121400.0,23.3272,23.4566,23.2271,23.4448,121400.0
2011-08-01 10:20:00,39.81,39.93,39.64,39.67,116700.0,23.4213,23.4919,23.3213,23.3389,116700.0
2011-08-01 10:30:00,39.68,39.88,39.54,39.87,79000.0,23.3448,23.4625,23.2624,23.4566,79000.0
2011-08-01 10:40:00,39.88,39.92,39.7,39.8,81300.0,23.4625,23.486,23.3566,23.4154,81300.0
2011-08-01 10:50:00,39.8,39.88,39.69,39.77,54500.0,23.4154,23.4625,23.3507,23.3978,54500.0
2011-08-01 11:00:00,39.77,39.79,39.5,39.69,70400.0,23.3978,23.4095,23.2389,23.3507,70400.0
2011-08-01 11:10:00,39.69,39.75,39.57,39.57,90900.0,23.3507,23.386,23.2801,23.2801,90900.0
2011-08-01 11:20:00,39.58,39.83,39.58,39.77,69400.0,23.286,23.4331,23.286,23.3978,69400.0
2011-08-01 11:30:00,39.76,39.79,39.46,39.56,91000.0,23.3919,23.4095,23.2154,23.2742,91000.0
2011-08-01 11:40:00,39.56,39.62,39.47,39.54,73600.0,23.2742,23.3095,23.2213,23.2624,73600.0
2011-08-01 11:50:00,39.54,39.62,39.51,39.56,52500.0,23.2624,23.3095,23.2448,23.2742,52500.0
2011-08-01 12:00:00,39.55,39.57,39.41,39.47,81600.0,23.2683,23.2801,23.186,23.2213,81600.0
2011-08-01 12:10:00,39.46,39.55,39.39,39.46,76000.0,23.2154,23.2683,23.1742,23.2154,76000.0
2011-08-01 12:20:00,39.48,39.61,39.43,39.61,59100.0,23.2271,23.3036,23.1977,23.3036,59100.0
2011-08-01 12:30:00,39.61,39.7,39.61,39.68,50900.0,23.3036,23.3566,23.3036,23.3448,50900.0
2011-08-01 12:40:00,39.67,39.68,39.46,39.5,57000.0,23.3389,23.3448,23.2154,23.2389,57000.0
2011-08-01 12:50:00,39.49,39.57,39.45,39.5,48800.0,23.233,23.2801,23.2095,23.2389,48800.0
2011-08-01 13:00:00,39.51,39.53,39.39,39.42,59700.0,23.2448,23.2566,23.1742,23.1918,59700.0
2011-08-01 13:10:00,39.43,39.47,39.36,39.38,67800.0,23.1977,23.2213,23.1565,23.1683,67800.0
2011-08-01 13:20:00,39.39,39.41,39.32,39.37,70000.0,23.1742,23.186,23.133,23.1624,70000.0
2011-08-01 13:30:00,39.36,39.39,39.33,39.38,45200.0,23.1565,23.1742,23.1389,23.1683,45200.0
2011-08-01 13:40:00,39.38,39.39,39.32,39.39,35100.0,23.1683,23.1742,23.133,23.1742,35100.0
2011-08-01 13:50:00,39.39,39.39,39.33,39.38,37300.0,23.1742,23.1742,23.1389,23.1683,37300.0
2011-08-01 14:00:00,39.38,39.39,39.27,39.27,57500.0,23.1683,23.1742,23.1036,23.1036,57500.0
2011-08-01 14:10:00,39.26,39.31,39.21,39.31,45200.0,23.0977,23.1271,23.0683,23.1271,45200.0
2011-08-01 14:20:00,39.31,39.33,39.24,39.31,46300.0,23.1271,23.1389,23.0859,23.1271,46300.0
2011-08-01 14:30:00,39.31,39.5,39.27,39.49,64500.0,23.1271,23.2389,23.1036,23.233,64500.0
2011-08-01 14:40:00,39.5,39.65,39.48,39.59,73300.0,23.2389,23.3272,23.2271,23.2919,73300.0
2011-08-01 14:50:00,39.6,39.79,39.52,39.75,62300.0,23.2977,23.4095,23.2507,23.386,62300.0
2011-08-01 15:00:00,39.75,39.92,39.73,39.79,75600.0,23.386,23.486,23.3742,23.4095,75600.0
2011-08-01 15:10:00,39.8,39.82,39.67,39.73,56400.0,23.4154,23.4272,23.3389,23.3742,56400.0
2011-08-01 15:20:00,39.75,39.9,39.74,39.86,76100.0,23.386,23.4742,23.3801,23.4507,76100.0
2011-08-01 15:30:00,39.85,39.93,39.7,39.93,102100.0,23.4448,23.4919,23.3566,23.4919,102100.0
2011-08-01 15:40:00,39.94,39.98,39.89,39.95,150000.0,23.4978,23.5213,23.4684,23.5037,150000.0
2011-08-01 15:50:00,39.95,39.98,39.8,39.93,249400.0,23.5037,23.5213,23.4154,23.4919,249400.0
2011-08-02 09:30:00,39.37,39.66,39.13,39.65,129000.0,23.1624,23.333,23.0212,23.3272,129000.0
2011-08-02 09:40:00,39.66,39.67,39.23,39.29,99800.0,23.333,23.3389,23.0801,23.1154,99800.0
2011-08-02 09:50:00,39.26,39.39,39.21,39.38,130300.0,23.0977,23.1742,23.0683,23.1683,130300.0
2011-08-02 10:00:00,39.4,39.62,39.4,39.41,134700.0,23.1801,23.3095,23.1801,23.186,134700.0
2011-08-02 10:10:00,39.42,39.55,39.38,39.44,64600.0,23.1918,23.2683,23.1683,23.2036,64600.0
2011-08-02 10:20:00,39.44,39.57,39.37,39.49,74100.0,23.2036,23.2801,23.1624,23.233,74100.0
2011-08-02 10:30:00,39.46,39.57,39.36,39.51,84500.0,23.2154,23.2801,23.1565,23.2448,84500.0
2011-08-02 10:40:00,39.51,39.61,39.43,39.46,96200.0,23.2448,23.3036,23.1977,23.2154,96200.0
2011-08-02 10:50:00,39.46,39.51,39.39,39.41,70800.0,23.2154,23.2448,23.1742,23.186,70800.0
2011-08-02 11:00:00,39.43,39.48,39.35,39.44,69300.0,23.1977,23.2271,23.1507,23.2036,69300.0
2011-08-02 11:10:00,39.43,39.48,39.31,39.43,83500.0,23.1977,23.2271,23.1271,23.1977,83500.0
2011-08-02 11:20:00,39.42,39.5,39.35,39.45,165000.0,23.1918,23.2389,23.1507,23.2095,165000.0
2011-08-02 11:30:00,39.43,39.48,39.37,39.42,134400.0,23.1977,23.2271,23.1624,23.1918,134400.0
2011-08-02 11:40:00,39.41,39.44,39.34,39.38,63400.0,23.186,23.2036,23.1448,23.1683,63400.0
2011-08-02 11:50:00,39.39,39.4,39.25,39.29,63000.0,23.1742,23.1801,23.0918,23.1154,63000.0
2011-08-02 12:00:00,39.28,39.28,39.18,39.2,45700.0,23.1095,23.1095,23.0506,23.0624,45700.0
2011-08-02 12:10:00,39.2,39.22,39.12,39.2,37400.0,23.0624,23.0742,23.0153,23.0624,37400.0
2011-08-02 12:20:00,39.21,39.22,39.13,39.13,27300.0,23.0683,23.0742,23.0212,23.0212,27300.0
2011-08-02 12:30:00,39.13,39.15,38.95,39.04,81600.0,23.0212,23.033,22.9153,22.9683,81600.0
2011-08-02 12:40:00,39.04,39.14,38.81,38.82,83600.0,22.9683,23.0271,22.833,22.8388,83600.0
2011-08-02 12:50:00,38.83,38.91,38.76,38.82,93100.0,22.8447,22.8918,22.8035,22.8388,93100.0
2011-08-02 13:00:00,38.82,38.94,38.79,38.92,119300.0,22.8388,22.9094,22.8212,22.8977,119300.0
2011-08-02 13:10:00,38.9,38.95,38.83,38.91,39300.0,22.8859,22.9153,22.8447,22.8918,39300.0
2011-08-02 13:20:00,38.92,38.95,38.81,38.81,33400.0,22.8977,22.9153,22.833,22.833,33400.0
2011-08-02 13:30:00,38.82,38.87,38.68,38.71,67000.0,22.8388,22.8683,22.7565,22.7741,67000.0
2011-08-02 13:40:00,38.71,38.72,38.63,38.69,45000.0,22.7741,22.78,22.7271,22.7624,45000.0
2011-08-02 13:50:00,38.68,38.68,38.5,38.52,74700.0,22.7565,22.7565,22.6506,22.6623,74700.0
2011-08-02 14:00:00,38.49,38.6,38.49,38.56,56200.0,22.6447,22.7094,22.6447,22.6859,56200.0
2011-08-02 14:10:00,38.56,38.69,38.56,38.68,55700.0,22.6859,22.7624,22.6859,22.7565,55700.0
2011-08-02 14:20:00,38.69,38.7,38.53,38.55,48800.0,22.7624,22.7682,22.6682,22.68,48800.0
2011-08-02 14:30:00,38.54,38.57,38.47,38.5,66600.0,22.6741,22.6918,22.6329,22.6506,66600.0
2011-08-02 14:40:00,38.49,38.52,38.44,38.5,57900.0,22.6447,22.6623,22.6153,22.6506,57900.0
2011-08-02 14:50:00,38.5,38.64,38.49,38.62,58000.0,22.6506,22.7329,22.6447,22.7212,58000.0
2011-08-02 15:00:00,38.62,38.71,38.6,38.66,62300.0,22.7212,22.7741,22.7094,22.7447,62300.0
2011-08-02 15:10:00,38.66,38.69,38.52,38.56,75900.0,22.7447,22.7624,22.6623,22.6859,75900.0
2011-08-02 15:20:00,38.56,38.57,38.35,38.42,121000.0,22.6859,22.6918,22.5623,22.6035,121000.0
2011-08-02 15:30:00,38.41,38.46,38.37,38.44,155400.0,22.5976,22.627,22.5741,22.6153,155400.0
2011-08-02 15:40:00,38.43,38.43,38.22,38.3,242400.0,22.6094,22.6094,22.4858,22.5329,242400.0
2011-08-02 15:50:00,38.3,38.39,38.24,38.38,657300.0,22.5329,22.5859,22.4976,22.58,657300.0
2011-08-03 09:30:00,38.55,38.59,38.15,38.18,75900.0,22.68,22.7035,22.4447,22.4623,75900.0
2011-08-03 09:40:00,38.18,38.27,37.95,37.97,100200.0,22.4623,22.5153,22.327,22.3388,100200.0
2011-08-03 09:50:00,37.98,38.53,37.98,38.52,111200.0,22.3446,22.6682,22.3446,22.6623,111200.0
2011-08-03 10:00:00,38.51,38.58,38.35,38.45,106500.0,22.6565,22.6976,22.5623,22.6212,106500.0
2011-08-03 10:10:00,38.46,38.54,38.18,38.29,99800.0,22.627,22.6741,22.4623,22.527,99800.0
2011-08-03 10:20:00,38.29,38.3,37.99,38.22,141100.0,22.527,22.5329,22.3505,22.4858,141100.0
2011-08-03 10:30:00,38.21,38.21,37.64,37.81,176200.0,22.48,22.48,22.1446,22.2446,176200.0
2011-08-03 10:40:00,37.82,37.94,37.66,37.73,194100.0,22.2505,22.3211,22.1564,22.1976,194100.0
2011-08-03 10:50:00,37.72,38.07,37.64,38.05,149800.0,22.1917,22.3976,22.1446,22.3858,149800.0
2011-08-03 11:00:00,38.04,38.22,37.9,37.95,156700.0,22.3799,22.4858,22.2976,22.327,156700.0
2011-08-03 11:10:00,37.95,38.5,37.95,38.45,203600.0,22.327,22.6506,22.327,22.6212,203600.0
2011-08-03 11:20:00,38.47,38.5,38.26,38.37,142900.0,22.6329,22.6506,22.5094,22.5741,142900.0
2011-08-03 11:30:00,38.39,38.76,38.33,38.67,115100.0,22.5859,22.8035,22.5506,22.7506,115100.0
2011-08-03 11:40:00,38.68,38.68,38.37,38.44,91400.0,22.7565,22.7565,22.5741,22.6153,91400.0
2011-08-03 11:50:00,38.45,38.55,38.41,38.44,56600.0,22.6212,22.68,22.5976,22.6153,56600.0
2011-08-03 12:00:00,38.44,38.47,38.22,38.39,75800.0,22.6153,22.6329,22.4858,22.5859,75800.0
2011-08-03 12:10:00,38.37,38.41,38.16,38.16,33300.0,22.5741,22.5976,22.4505,22.4505,33300.0
2011-08-03 12:20:00,38.17,38.25,38.09,38.24,43800.0,22.4564,22.5035,22.4094,22.4976,43800.0
2011-08-03 12:30:00,38.24,38.31,38.15,38.29,45800.0,22.4976,22.5388,22.4447,22.527,45800.0
2011-08-03 12:40:00,38.31,38.31,38.2,38.31,32400.0,22.5388,22.5388,22.4741,22.5388,32400.0
2011-08-03 12:50:00,38.33,38.43,38.28,38.29,40400.0,22.5506,22.6094,22.5211,22.527,40400.0
2011-08-03 13:00:00,38.31,38.32,38.11,38.12,42600.0,22.5388,22.5447,22.4211,22.427,42600.0
2011-08-03 13:10:00,38.12,38.22,38.07,38.18,56400.0,22.427,22.4858,22.3976,22.4623,56400.0
2011-08-03 13:20:00,38.18,38.36,38.17,38.36,54500.0,22.4623,22.5682,22.4564,22.5682,54500.0
2011-08-03 13:30:00,38.37,38.65,38.36,38.65,85100.0,22.5741,22.7388,22.5682,22.7388,85100.0
2011-08-03 13:40:00,38.67,38.96,38.62,38.92,173200.0,22.7506,22.9212,22.7212,22.8977,173200.0
2011-08-03 13:50:00,38.92,38.94,38.8,38.86,130900.0,22.8977,22.9094,22.8271,22.8624,130900.0
2011-08-03 14:00:00,38.85,39.0,38.82,38.89,111600.0,22.8565,22.9447,22.8388,22.88,111600.0
2011-08-03 14:10:00,38.9,38.99,38.83,38.86,106300.0,22.8859,22.9389,22.8447,22.8624,106300.0
2011-08-03 14:20:00,38.85,38.96,38.8,38.88,141500.0,22.8565,22.9212,22.8271,22.8741,141500.0
2011-08-03 14:30:00,38.9,38.92,38.84,38.9,105800.0,22.8859,22.8977,22.8506,22.8859,105800.0
2011-08-03 14:40:00,38.92,38.99,38.85,38.95,60800.0,22.8977,22.9389,22.8565,22.9153,60800.0
2011-08-03 14:50:00,38.95,39.03,38.87,38.98,62300.0,22.9153,22.9624,22.8683,22.933,62300.0
2011-08-03 15:00:00,38.96,39.06,38.88,38.89,55500.0,22.9212,22.98,22.8741,22.88,55500.0
2011-08-03 15:10:00,38.88,39.07,38.87,39.04,83900.0,22.8741,22.9859,22.8683,22.9683,83900.0
2011-08-03 15:20:00,39.05,39.14,39.02,39.05,93600.0,22.9742,23.0271,22.9565,22.9742,93600.0
2011-08-03 15:30:00,39.05,39.05,38.86,38.93,76900.0,22.9742,22.9742,22.8624,22.9036,76900.0
2011-08-03 15:40:00,38.93,39.06,38.91,38.97,103100.0,22.9036,22.98,22.8918,22.9271,103100.0
2011-08-03 15:50:00,38.98,39.14,38.98,39.07,218600.0,22.933,23.0271,22.933,22.9859,218600.0
2011-08-04 09:30:00,38.42,38.53,37.84,38.19,133400.0,22.6035,22.6682,22.2623,22.4682,133400.0
2011-08-04 09:40:00,38.18,38.35,37.96,37.98,150000.0,22.4623,22.5623,22.3329,22.3446,150000.0
2011-08-04 09:50:00,37.96,38.18,37.85,38.1,63900.0,22.3329,22.4623,22.2682,22.4152,63900.0
2011-08-04 10:00:00,38.09,38.19,37.93,37.95,93800.0,22.4094,22.4682,22.3152,22.327,93800.0
2011-08-04 10:10:00,37.95,37.97,37.58,37.59,92600.0,22.327,22.3388,22.1093,22.1152,92600.0
2011-08-04 10:20:00,37.58,37.94,37.56,37.85,93600.0,22.1093,22.3211,22.0975,22.2682,93600.0
2011-08-04 10:30:00,37.86,37.97,37.63,37.84,54800.0,22.274,22.3388,22.1387,22.2623,54800.0
2011-08-04 10:40:00,37.83,37.83,37.53,37.77,106200.0,22.2564,22.2564,22.0799,22.2211,106200.0
2011-08-04 10:50:00,37.77,37.78,37.44,37.46,113800.0,22.2211,22.227,22.027,22.0387,113800.0
2011-08-04 11:00:00,37.47,37.66,37.35,37.5,84700.0,22.0446,22.1564,21.974,22.0622,84700.0
2011-08-04 11:10:00,37.51,37.75,37.45,37.73,58200.0,22.0681,22.2093,22.0328,22.1976,58200.0
2011-08-04 11:20:00,37.72,37.82,37.4,37.42,77700.0,22.1917,22.2505,22.0034,22.0152,77700.0
2011-08-04 11:30:00,37.42,37.65,37.42,37.62,61400.0,22.0152,22.1505,22.0152,22.1328,61400.0
2011-08-04 11:40:00,37.62,37.62,37.19,37.24,94400.0,22.1328,22.1328,21.8799,21.9093,94400.0
2011-08-04 11:50:00,37.24,37.41,37.18,37.41,88100.0,21.9093,22.0093,21.874,22.0093,88100.0
2011-08-04 12:00:00,37.43,37.49,37.31,37.39,64300.0,22.0211,22.0564,21.9505,21.9975,64300.0
2011-08-04 12:10:00,37.39,37.56,37.35,37.53,87800.0,21.9975,22.0975,21.974,22.0799,87800.0
2011-08-04 12:20:00,37.52,37.62,37.47,37.56,85500.0,22.074,22.1328,22.0446,22.0975,85500.0
2011-08-04 12:30:00,37.57,37.75,37.57,37.74,69500.0,22.1034,22.2093,22.1034,22.2034,69500.0
2011-08-04 12:40:00,37.73,37.84,37.69,37.75,97200.0,22.1976,22.2623,22.174,22.2093,97200.0
2011-08-04 12:50:00,37.74,37.77,37.42,37.43,172400.0,22.2034,22.2211,22.0152,22.0211,172400.0
2011-08-04 13:00:00,37.44,37.51,37.28,37.48,164100.0,22.027,22.0681,21.9328,22.0505,164100.0
2011-08-04 13:10:00,37.49,37.5,37.4,37.46,125100.0,22.0564,22.0622,22.0034,22.0387,125100.0
2011-08-04 13:20:00,37.45,37.6,37.44,37.56,35000.0,22.0328,22.1211,22.027,22.0975,35000.0
2011-08-04 13:30:00,37.55,37.55,37.44,37.51,66000.0,22.0917,22.0917,22.027,22.0681,66000.0
2011-08-04 13:40:00,37.51,37.53,37.34,37.41,84500.0,22.0681,22.0799,21.9681,22.0093,84500.0
2011-08-04 13:50:00,37.41,37.51,37.38,37.41,45900.0,22.0093,22.0681,21.9917,22.0093,45900.0
2011-08-04 14:00:00,37.42,37.44,37.28,37.34,111100.0,22.0152,22.027,21.9328,21.9681,111100.0
2011-08-04 14:10:00,37.36,37.36,37.15,37.2,92900.0,21.9799,21.9799,21.8563,21.8858,92900.0
2011-08-04 14:20:00,37.2,37.23,37.04,37.09,132400.0,21.8858,21.9034,21.7916,21.821,132400.0
2011-08-04 14:30:00,37.09,37.35,37.05,37.31,93000.0,21.821,21.974,21.7975,21.9505,93000.0
2011-08-04 14:40:00,37.31,37.43,37.29,37.38,72400.0,21.9505,22.0211,21.9387,21.9917,72400.0
2011-08-04 14:50:00,37.38,37.4,37.22,37.29,57900.0,21.9917,22.0034,21.8975,21.9387,57900.0
2011-08-04 15:00:00,37.28,37.46,37.2,37.39,93800.0,21.9328,22.0387,21.8858,21.9975,93800.0
2011-08-04 15:10:00,37.39,37.41,37.02,37.08,82800.0,21.9975,22.0093,21.7799,21.8152,82800.0
2011-08-04 15:20:00,37.08,37.09,36.93,36.93,107000.0,21.8152,21.821,21.7269,21.7269,107000.0
2011-08-04 15:30:00,36.93,37.01,36.87,36.96,131600.0,21.7269,21.774,21.6916,21.7446,131600.0
2011-08-04 15:40:00,36.95,36.96,36.75,36.88,287500.0,21.7387,21.7446,21.621,21.6975,287500.0
2011-08-04 15:50:00,36.86,36.87,36.62,36.65,460000.0,21.6857,21.6916,21.5445,21.5622,460000.0
2011-08-05 09:30:00,37.34,38.11,37.31,37.46,171100.0,21.9681,22.4211,21.9505,22.0387,171100.0
2011-08-05 09:40:00,37.47,37.49,36.85,36.87,148900.0,22.0446,22.0564,21.6798,21.6916,148900.0
2011-08-05 09:50:00,36.87,36.93,36.2,36.28,171800.0,21.6916,21.7269,21.2974,21.3445,171800.0
2011-08-05 10:00:00,36.29,36.7,36.12,36.69,232800.0,21.3504,21.5916,21.2504,21.5857,232800.0
2011-08-05 10:10:00,36.69,36.96,36.42,36.87,147900.0,21.5857,21.7446,21.4269,21.6916,147900.0
2011-08-05 10:20:00,36.86,37.22,36.78,37.19,235900.0,21.6857,21.8975,21.6387,21.8799,235900.0
2011-08-05 10:30:00,37.19,37.22,36.91,37.03,253300.0,21.8799,21.8975,21.7151,21.7857,253300.0
2011-08-05 10:40:00,37.03,37.12,36.75,36.88,228800.0,21.7857,21.8387,21.621,21.6975,228800.0
2011-08-05 10:50:00,36.88,36.91,36.59,36.79,157500.0,21.6975,21.7151,21.5269,21.6445,157500.0
2011-08-05 11:00:00,36.77,36.77,36.4,36.42,99400.0,21.6328,21.6328,21.4151,21.4269,99400.0
2011-08-05 11:10:00,36.45,36.49,36.1,36.21,132200.0,21.4445,21.468,21.2386,21.3033,132200.0
2011-08-05 11:20:00,36.24,36.5,36.0,36.28,141600.0,21.321,21.4739,21.1798,21.3445,141600.0
2011-08-05 11:30:00,36.26,36.37,36.09,36.1,96300.0,21.3327,21.3974,21.2327,21.2386,96300.0
2011-08-05 11:40:00,36.08,36.1,35.52,35.53,154700.0,21.2268,21.2386,20.8974,20.9032,154700.0
2011-08-05 11:50:00,35.55,35.63,35.18,35.29,213400.0,20.915,20.9621,20.6973,20.762,213400.0
2011-08-05 12:00:00,35.29,35.64,35.21,35.62,213800.0,20.762,20.968,20.715,20.9562,213800.0
2011-08-05 12:10:00,35.61,36.24,35.58,36.06,240300.0,20.9503,21.321,20.9327,21.2151,240300.0
2011-08-05 12:20:00,36.07,36.15,35.84,35.88,162400.0,21.2209,21.268,21.0856,21.1092,162400.0
2011-08-05 12:30:00,35.88,36.55,35.82,36.47,115900.0,21.1092,21.5033,21.0739,21.4563,115900.0
2011-08-05 12:40:00,36.45,37.0,36.19,36.86,186200.0,21.4445,21.7681,21.2915,21.6857,186200.0
2011-08-05 12:50:00,36.85,36.99,36.69,36.85,150000.0,21.6798,21.7622,21.5857,21.6798,150000.0
2011-08-05 13:00:00,36.84,37.08,36.47,36.66,139600.0,21.674,21.8152,21.4563,21.5681,139600.0
2011-08-05 13:10:00,36.66,36.91,36.61,36.89,85500.0,21.5681,21.7151,21.5386,21.7034,85500.0
2011-08-05 13:20:00,36.88,36.99,36.77,36.82,47600.0,21.6975,21.7622,21.6328,21.6622,47600.0
2011-08-05 13:30:00,36.82,36.9,36.57,36.61,67300.0,21.6622,21.7093,21.5151,21.5386,67300.0
2011-08-05 13:40:00,36.6,36.72,36.46,36.71,114200.0,21.5328,21.6034,21.4504,21.5975,114200.0
2011-08-05 13:50:00,36.71,36.94,36.62,36.71,109500.0,21.5975,21.7328,21.5445,21.5975,109500.0
2011-08-05 14:00:00,36.71,36.76,36.43,36.46,86300.0,21.5975,21.6269,21.4327,21.4504,86300.0
2011-08-05 14:10:00,36.46,36.55,36.31,36.52,49900.0,21.4504,21.5033,21.3621,21.4857,49900.0
2011-08-05 14:20:00,36.54,36.66,36.46,36.48,41100.0,21.4975,21.5681,21.4504,21.4622,41100.0
2011-08-05 14:30:00,36.47,36.55,36.38,36.54,33200.0,21.4563,21.5033,21.4033,21.4975,33200.0
2011-08-05 14:40:00,36.54,36.54,36.35,36.35,46200.0,21.4975,21.4975,21.3857,21.3857,46200.0
2011-08-05 14:50:00,36.33,36.35,36.16,36.26,73100.0,21.3739,21.3857,21.2739,21.3327,73100.0
2011-08-05 15:00:00,36.26,36.32,35.74,35.88,99700.0,21.3327,21.368,21.0268,21.1092,99700.0
2011-08-05 15:10:00,35.89,36.1,35.81,35.98,70400.0,21.115,21.2386,21.068,21.168,70400.0
2011-08-05 15:20:00,35.97,36.2,35.86,35.86,88100.0,21.1621,21.2974,21.0974,21.0974,88100.0
2011-08-05 15:30:00,35.86,36.32,35.86,36.27,126500.0,21.0974,21.368,21.0974,21.3386,126500.0
2011-08-05 15:40:00,36.27,36.36,36.12,36.21,115600.0,21.3386,21.3916,21.2504,21.3033,115600.0
2011-08-05 15:50:00,36.19,36.3,36.13,36.26,206100.0,21.2915,21.3563,21.2562,21.3327,206100.0
2011-08-08 09:30:00,35.63,35.79,35.05,35.76,226500.0,20.9621,21.0562,20.6208,21.0386,226500.0
2011-08-08 09:40:00,35.77,36.09,35.63,35.7,124500.0,21.0444,21.2327,20.9621,21.0033,124500.0
2011-08-08 09:50:00,35.7,35.9,35.2,35.87,114700.0,21.0033,21.1209,20.7091,21.1033,114700.0
2011-08-08 10:00:00,35.87,36.01,35.74,35.86,115600.0,21.1033,21.1856,21.0268,21.0974,115600.0
2011-08-08 10:10:00,35.84,35.89,35.21,35.37,141800.0,21.0856,21.115,20.715,20.8091,141800.0
2011-08-08 10:20:00,35.37,35.45,35.05,35.08,133600.0,20.8091,20.8562,20.6208,20.6385,133600.0
2011-08-08 10:30:00,35.12,35.29,34.92,35.28,205900.0,20.662,20.762,20.5444,20.7562,205900.0
2011-08-08 10:40:00,35.25,35.48,35.04,35.48,158300.0,20.7385,20.8738,20.615,20.8738,158300.0
2011-08-08 10:50:00,35.48,35.54,35.29,35.34,140100.0,20.8738,20.9091,20.762,20.7915,140100.0
2011-08-08 11:00:00,35.34,35.92,35.24,35.87,146900.0,20.7915,21.1327,20.7326,21.1033,146900.0
2011-08-08 11:10:00,35.87,36.02,35.8,35.99,199300.0,21.1033,21.1915,21.0621,21.1739,199300.0
2011-08-08 11:20:00,35.99,35.99,35.71,35.85,106100.0,21.1739,21.1739,21.0091,21.0915,106100.0
2011-08-08 11:30:00,35.85,35.87,35.58,35.66,133300.0,21.0915,21.1033,20.9327,20.9797,133300.0
2011-08-08 11:40:00,35.66,35.84,35.66,35.76,157800.0,20.9797,21.0856,20.9797,21.0386,157800.0
2011-08-08 11:50:00,35.76,35.82,35.51,35.54,204600.0,21.0386,21.0739,20.8915,20.9091,204600.0
2011-08-08 12:00:00,35.54,35.55,35.26,35.38,98200.0,20.9091,20.915,20.7444,20.815,98200.0
2011-08-08 12:10:00,35.37,35.47,35.08,35.14,142300.0,20.8091,20.8679,20.6385,20.6738,142300.0
2011-08-08 12:20:00,35.13,35.35,35.06,35.11,85100.0,20.6679,20.7973,20.6267,20.6561,85100.0
2011-08-08 12:30:00,35.11,35.2,35.05,35.07,134700.0,20.6561,20.7091,20.6208,20.6326,134700.0
2011-08-08 12:40:00,35.07,35.28,35.05,35.21,194600.0,20.6326,20.7562,20.6208,20.715,194600.0
2011-08-08 12:50:00,35.22,35.28,35.09,35.09,157700.0,20.7209,20.7562,20.6444,20.6444,157700.0
2011-08-08 13:00:00,35.1,35.34,35.1,35.14,56800.0,20.6503,20.7915,20.6503,20.6738,56800.0
2011-08-08 13:10:00,35.15,35.18,34.77,34.94,161400.0,20.6797,20.6973,20.4561,20.5561,161400.0
2011-08-08 13:20:00,34.94,35.15,34.9,35.07,69000.0,20.5561,20.6797,20.5326,20.6326,69000.0
2011-08-08 13:30:00,35.07,35.09,34.74,34.74,137800.0,20.6326,20.6444,20.4385,20.4385,137800.0
2011-08-08 13:40:00,34.75,34.85,34.58,34.72,146100.0,20.4444,20.5032,20.3443,20.4267,146100.0
2011-08-08 13:50:00,34.73,35.0,34.66,34.75,190600.0,20.4326,20.5914,20.3914,20.4444,190600.0
2011-08-08 14:00:00,34.76,34.96,34.59,34.73,155500.0,20.4502,20.5679,20.3502,20.4326,155500.0
2011-08-08 14:10:00,34.74,34.83,34.43,34.54,97400.0,20.4385,20.4914,20.2561,20.3208,97400.0
2011-08-08 14:20:00,34.55,34.58,33.95,34.31,268600.0,20.3267,20.3443,19.9737,20.1855,268600.0
2011-08-08 14:30:00,34.31,34.64,34.26,34.55,169100.0,20.1855,20.3796,20.1561,20.3267,169100.0
2011-08-08 14:40:00,34.55,34.75,34.45,34.51,134700.0,20.3267,20.4444,20.2679,20.3032,134700.0
2011-08-08 14:50:00,34.52,34.67,34.46,34.63,113400.0,20.309,20.3973,20.2737,20.3738,113400.0
2011-08-08 15:00:00,34.63,34.96,34.54,34.96,117200.0,20.3738,20.5679,20.3208,20.5679,117200.0
2011-08-08 15:10:00,34.96,35.44,34.83,35.27,208300.0,20.5679,20.8503,20.4914,20.7503,208300.0
2011-08-08 15:20:00,35.28,35.3,34.9,34.93,185900.0,20.7562,20.7679,20.5326,20.5503,185900.0
2011-08-08 15:30:00,34.92,34.99,34.64,34.81,224000.0,20.5444,20.5855,20.3796,20.4797,224000.0
2011-08-08 15:40:00,34.81,34.86,34.43,34.53,223500.0,20.4797,20.5091,20.2561,20.3149,223500.0
2011-08-08 15:50:00,34.53,34.6,34.15,34.23,443500.0,20.3149,20.3561,20.0914,20.1384,443500.0
2011-08-09 09:30:00,34.87,35.72,34.86,34.94,270300.0,20.515,21.015,20.5091,20.5561,270300.0
2011-08-09 09:40:00,34.96,35.05,34.35,34.88,225100.0,20.5679,20.6208,20.209,20.5208,225100.0
2011-08-09 09:50:00,34.88,35.37,34.88,35.33,95800.0,20.5208,20.8091,20.5208,20.7856,95800.0
2011-08-09 10:00:00,35.36,35.75,35.33,35.64,295900.0,20.8032,21.0327,20.7856,20.968,295900.0
2011-08-09 10:10:00,35.64,35.88,35.63,35.84,235800.0,20.968,21.1092,20.9621,21.0856,235800.0
2011-08-09 10:20:00,35.83,36.03,35.6,35.96,162300.0,21.0797,21.1974,20.9444,21.1562,162300.0
2011-08-09 10:30:00,35.96,36.12,35.77,35.77,146100.0,21.1562,21.2504,21.0444,21.0444,146100.0
2011-08-09 10:40:00,35.77,35.9,35.52,35.83,156000.0,21.0444,21.1209,20.8974,21.0797,156000.0
2011-08-09 10:50:00,35.85,35.9,35.7,35.73,117400.0,21.0915,21.1209,21.0033,21.0209,117400.0
2011-08-09 11:00:00,35.72,35.73,35.38,35.46,163000.0,21.015,21.0209,20.815,20.8621,163000.0
2011-08-09 11:10:00,35.45,35.59,35.35,35.55,112400.0,20.8562,20.9385,20.7973,20.915,112400.0
2011-08-09 11:20:00,35.55,35.79,35.54,35.79,75500.0,20.915,21.0562,20.9091,21.0562,75500.0
2011-08-09 11:30:00,35.82,35.85,35.54,35.56,80000.0,21.0739,21.0915,20.9091,20.9209,80000.0
2011-08-09 11:40:00,35.55,35.71,35.54,35.57,56500.0,20.915,21.0091,20.9091,20.9268,56500.0
2011-08-09 11:50:00,35.57,35.72,35.57,35.61,65000.0,20.9268,21.015,20.9268,20.9503,65000.0
2011-08-09 12:00:00,35.63,35.69,35.48,35.63,112400.0,20.9621,20.9974,20.8738,20.9621,112400.0
2011-08-09 12:10:00,35.62,35.64,35.47,35.49,90000.0,20.9562,20.968,20.8679,20.8797,90000.0
2011-08-09 12:20:00,35.48,35.58,35.45,35.49,40300.0,20.8738,20.9327,20.8562,20.8797,40300.0
2011-08-09 12:30:00,35.5,35.61,35.48,35.56,88700.0,20.8856,20.9503,20.8738,20.9209,88700.0
2011-08-09 12:40:00,35.56,35.57,35.5,35.5,80800.0,20.9209,20.9268,20.8856,20.8856,80800.0
2011-08-09 12:50:00,35.5,35.55,35.39,35.4,60600.0,20.8856,20.915,20.8209,20.8268,60600.0
2011-08-09 13:00:00,35.39,35.46,35.3,35.46,46700.0,20.8209,20.8621,20.7679,20.8621,46700.0
2011-08-09 13:10:00,35.44,35.46,35.38,35.39,20700.0,20.8503,20.8621,20.815,20.8209,20700.0
2011-08-09 13:20:00,35.4,35.45,35.33,35.36,32700.0,20.8268,20.8562,20.7856,20.8032,32700.0
2011-08-09 13:30:00,35.35,35.37,35.18,35.22,51300.0,20.7973,20.8091,20.6973,20.7209,51300.0
2011-08-09 13:40:00,35.22,35.29,35.21,35.27,69000.0,20.7209,20.762,20.715,20.7503,69000.0
2011-08-09 13:50:00,35.27,35.36,35.2,35.3,147600.0,20.7503,20.8032,20.7091,20.7679,147600.0
2011-08-09 14:00:00,35.3,35.34,35.1,35.15,71700.0,20.7679,20.7915,20.6503,20.6797,71700.0
2011-08-09 14:10:00,35.16,35.53,34.99,35.06,76900.0,20.6856,20.9032,20.5855,20.6267,76900.0
2011-08-09 14:20:00,35.04,35.22,34.45,35.04,351800.0,20.615,20.7209,20.2679,20.615,351800.0
2011-08-09 14:30:00,35.03,35.04,34.62,34.67,300300.0,20.6091,20.615,20.3679,20.3973,300300.0
2011-08-09 14:40:00,34.67,34.83,34.35,34.7,390300.0,20.3973,20.4914,20.209,20.4149,390300.0
2011-08-09 14:50:00,34.73,35.09,34.62,34.71,159400.0,20.4326,20.6444,20.3679,20.4208,159400.0
2011-08-09 15:00:00,34.7,35.08,34.48,34.97,175900.0,20.4149,20.6385,20.2855,20.5738,175900.0
2011-08-09 15:10:00,34.98,35.63,34.98,35.44,148500.0,20.5797,20.9621,20.5797,20.8503,148500.0
2011-08-09 15:20:00,35.44,35.57,35.27,35.5,78200.0,20.8503,20.9268,20.7503,20.8856,78200.0
2011-08-09 15:30:00,35.53,35.56,35.27,35.37,219200.0,20.9032,20.9209,20.7503,20.8091,219200.0
2011-08-09 15:40:00,35.37,35.9,35.32,35.81,277500.0,20.8091,21.1209,20.7797,21.068,277500.0
2011-08-09 15:50:00,35.83,36.25,35.75,36.2,296400.0,21.0797,21.3268,21.0327,21.2974,296400.0
2011-08-10 09:30:00,35.83,35.93,34.74,35.22,265400.0,21.0797,21.1386,20.4385,20.7209,265400.0
2011-08-10 09:40:00,35.22,35.71,34.95,35.6,124200.0,20.7209,21.0091,20.562,20.9444,124200.0
2011-08-10 09:50:00,35.58,35.61,35.1,35.1,121000.0,20.9327,20.9503,20.6503,20.6503,121000.0
2011-08-10 10:00:00,35.1,35.52,34.96,35.12,241200.0,20.6503,20.8974,20.5679,20.662,241200.0
2011-08-10 10:10:00,35.12,35.12,34.79,34.97,182200.0,20.662,20.662,20.4679,20.5738,182200.0
2011-08-10 10:20:00,34.96,35.15,34.82,34.97,92900.0,20.5679,20.6797,20.4855,20.5738,92900.0
2011-08-10 10:30:00,35.0,35.55,34.95,35.36,164200.0,20.5914,20.915,20.562,20.8032,164200.0
2011-08-10 10:40:00,35.38,35.51,35.08,35.17,148100.0,20.815,20.8915,20.6385,20.6914,148100.0
2011-08-10 10:50:00,35.17,35.2,34.83,35.12,126800.0,20.6914,20.7091,20.4914,20.662,126800.0
2011-08-10 11:00:00,35.12,35.13,34.77,34.95,150400.0,20.662,20.6679,20.4561,20.562,150400.0
2011-08-10 11:10:00,34.92,35.21,34.89,35.15,106200.0,20.5444,20.715,20.5267,20.6797,106200.0
2011-08-10 11:20:00,35.15,35.16,34.8,34.87,85100.0,20.6797,20.6856,20.4738,20.515,85100.0
2011-08-10 11:30:00,34.88,35.24,34.86,35.16,215700.0,20.5208,20.7326,20.5091,20.6856,215700.0
2011-08-10 11:40:00,35.17,35.38,35.1,35.21,164200.0,20.6914,20.815,20.6503,20.715,164200.0
2011-08-10 11:50:00,35.22,35.56,35.19,35.42,138100.0,20.7209,20.9209,20.7032,20.8385,138100.0
2011-08-10 12:00:00,35.39,35.59,35.29,35.42,96400.0,20.8209,20.9385,20.762,20.8385,96400.0
2011-08-10 12:10:00,35.41,35.58,35.39,35.56,49400.0,20.8326,20.9327,20.8209,20.9209,49400.0
2011-08-10 12:20:00,35.59,35.59,35.28,35.28,66800.0,20.9385,20.9385,20.7562,20.7562,66800.0
2011-08-10 12:30:00,35.27,35.38,35.18,35.25,73000.0,20.7503,20.815,20.6973,20.7385,73000.0
2011-08-10 12:40:00,35.28,35.37,35.18,35.27,69000.0,20.7562,20.8091,20.6973,20.7503,69000.0
2011-08-10 12:50:00,35.28,35.48,35.25,35.43,41400.0,20.7562,20.8738,20.7385,20.8444,41400.0
2011-08-10 13:00:00,35.42,35.51,35.32,35.45,51800.0,20.8385,20.8915,20.7797,20.8562,51800.0
2011-08-10 13:10:00,35.45,35.51,35.28,35.28,57700.0,20.8562,20.8915,20.7562,20.7562,57700.0
2011-08-10 13:20:00,35.27,35.43,35.19,35.35,101300.0,20.7503,20.8444,20.7032,20.7973,101300.0
2011-08-10 13:30:00,35.34,35.6,35.32,35.52,99800.0,20.7915,20.9444,20.7797,20.8974,99800.0
2011-08-10 13:40:00,35.52,35.88,35.5,35.79,97100.0,20.8974,21.1092,20.8856,21.0562,97100.0
2011-08-10 13:50:00,35.78,36.05,35.76,35.95,124600.0,21.0503,21.2092,21.0386,21.1503,124600.0
2011-08-10 14:00:00,35.94,36.18,35.8,36.17,190500.0,21.1445,21.2857,21.0621,21.2798,190500.0
2011-08-10 14:10:00,36.16,36.33,36.0,36.1,150500.0,21.2739,21.3739,21.1798,21.2386,150500.0
2011-08-10 14:20:00,36.1,36.3,36.0,36.02,187900.0,21.2386,21.3563,21.1798,21.1915,187900.0
2011-08-10 14:30:00,36.03,36.12,35.85,35.95,264200.0,21.1974,21.2504,21.0915,21.1503,264200.0
2011-08-10 14:40:00,35.95,36.29,35.95,36.14,158400.0,21.1503,21.3504,21.1503,21.2621,158400.0
2011-08-10 14:50:00,36.14,36.16,35.84,35.96,229800.0,21.2621,21.2739,21.0856,21.1562,229800.0
2011-08-10 15:00:00,35.96,36.11,35.78,35.79,177300.0,21.1562,21.2445,21.0503,21.0562,177300.0
2011-08-10 15:10:00,35.81,35.98,35.66,35.95,196400.0,21.068,21.168,20.9797,21.1503,196400.0
2011-08-10 15:20:00,35.95,36.27,35.82,35.92,223300.0,21.1503,21.3386,21.0739,21.1327,223300.0
2011-08-10 15:30:00,35.91,35.91,35.59,35.83,188700.0,21.1268,21.1268,20.9385,21.0797,188700.0
2011-08-10 15:40:00,35.83,36.05,35.77,35.81,300400.0,21.0797,21.2092,21.0444,21.068,300400.0
2011-08-10 15:50:00,35.8,35.83,35.28,35.33,416600.0,21.0621,21.0797,20.7562,20.7856,416600.0
2011-08-11 09:30:00,35.23,35.84,35.21,35.44,279200.0,20.9279,21.2902,20.916,21.0526,279200.0
2011-08-11 09:40:00,35.48,35.54,34.92,35.17,173800.0,21.0764,21.112,20.7437,20.8922,173800.0
2011-08-11 09:50:00,35.13,35.37,34.95,35.21,116100.0,20.8685,21.011,20.7615,20.916,116100.0
2011-08-11 10:00:00,35.24,35.5,35.18,35.3,200900.0,20.9338,21.0883,20.8982,20.9694,200900.0
2011-08-11 10:10:00,35.3,35.65,35.03,35.5,142400.0,20.9694,21.1774,20.8091,21.0883,142400.0
2011-08-11 10:20:00,35.51,35.75,35.36,35.48,103100.0,21.0942,21.2368,21.0051,21.0764,103100.0
2011-08-11 10:30:00,35.48,35.55,35.28,35.5,231700.0,21.0764,21.118,20.9576,21.0883,231700.0
2011-08-11 10:40:00,35.49,35.67,35.38,35.64,165300.0,21.0823,21.1892,21.017,21.1714,165300.0
2011-08-11 10:50:00,35.64,35.69,35.35,35.37,144500.0,21.1714,21.2011,20.9992,21.011,144500.0
2011-08-11 11:00:00,35.37,35.5,35.35,35.43,123700.0,21.011,21.0883,20.9992,21.0467,123700.0
2011-08-11 11:10:00,35.44,35.47,35.15,35.25,144500.0,21.0526,21.0704,20.8803,20.9397,144500.0
2011-08-11 11:20:00,35.25,35.26,35.09,35.21,149500.0,20.9397,20.9457,20.8447,20.916,149500.0
2011-08-11 11:30:00,35.21,35.35,35.17,35.33,242000.0,20.916,20.9992,20.8922,20.9873,242000.0
2011-08-11 11:40:00,35.35,35.56,35.33,35.54,87700.0,20.9992,21.1239,20.9873,21.112,87700.0
2011-08-11 11:50:00,35.54,35.79,35.51,35.66,139500.0,21.112,21.2605,21.0942,21.1833,139500.0
2011-08-11 12:00:00,35.66,35.68,35.44,35.52,102900.0,21.1833,21.1952,21.0526,21.1001,102900.0
2011-08-11 12:10:00,35.52,35.58,35.43,35.46,85100.0,21.1001,21.1358,21.0467,21.0645,85100.0
2011-08-11 12:20:00,35.47,35.53,35.34,35.38,80200.0,21.0704,21.1061,20.9932,21.017,80200.0
2011-08-11 12:30:00,35.38,35.55,35.38,35.49,57300.0,21.017,21.118,21.017,21.0823,57300.0
2011-08-11 12:40:00,35.48,35.7,35.48,35.59,96400.0,21.0764,21.2071,21.0764,21.1417,96400.0
2011-08-11 12:50:00,35.6,35.75,35.56,35.69,138500.0,21.1477,21.2368,21.1239,21.2011,138500.0
2011-08-11 13:00:00,35.69,35.72,35.47,35.48,183300.0,21.2011,21.2189,21.0704,21.0764,183300.0
2011-08-11 13:10:00,35.49,35.57,35.4,35.4,86300.0,21.0823,21.1298,21.0289,21.0289,86300.0
2011-08-11 13:20:00,35.4,35.59,35.36,35.54,60400.0,21.0289,21.1417,21.0051,21.112,60400.0
2011-08-11 13:30:00,35.56,35.6,35.45,35.49,80100.0,21.1239,21.1477,21.0586,21.0823,80100.0
2011-08-11 13:40:00,35.48,35.48,35.26,35.27,84000.0,21.0764,21.0764,20.9457,20.9516,84000.0
2011-08-11 13:50:00,35.28,35.48,35.24,35.47,79000.0,20.9576,21.0764,20.9338,21.0704,79000.0
2011-08-11 14:00:00,35.47,35.49,35.38,35.43,43800.0,21.0704,21.0823,21.017,21.0467,43800.0
2011-08-11 14:10:00,35.43,35.55,35.42,35.46,115600.0,21.0467,21.118,21.0407,21.0645,115600.0
2011-08-11 14:20:00,35.46,35.6,35.46,35.54,116600.0,21.0645,21.1477,21.0645,21.112,116600.0
2011-08-11 14:30:00,35.55,35.58,35.43,35.49,123200.0,21.118,21.1358,21.0467,21.0823,123200.0
2011-08-11 14:40:00,35.49,35.5,35.39,35.44,85100.0,21.0823,21.0883,21.0229,21.0526,85100.0
2011-08-11 14:50:00,35.44,35.62,35.41,35.56,141500.0,21.0526,21.1595,21.0348,21.1239,141500.0
2011-08-11 15:00:00,35.57,35.77,35.57,35.7,249400.0,21.1298,21.2486,21.1298,21.2071,249400.0
2011-08-11 15:10:00,35.7,35.94,35.69,35.92,197100.0,21.2071,21.3496,21.2011,21.3378,197100.0
2011-08-11 15:20:00,35.91,36.12,35.91,36.12,185000.0,21.3318,21.4566,21.3318,21.4566,185000.0
2011-08-11 15:30:00,36.12,36.39,36.11,36.34,309500.0,21.4566,21.6169,21.4506,21.5872,309500.0
2011-08-11 15:40:00,36.35,36.59,36.35,36.38,318500.0,21.5932,21.7358,21.5932,21.611,318500.0
2011-08-11 15:50:00,36.38,36.45,36.02,36.08,466900.0,21.611,21.6526,21.3972,21.4328,466900.0
2011-08-12 09:30:00,36.39,36.41,35.84,35.96,133600.0,21.6169,21.6288,21.2902,21.3615,133600.0
2011-08-12 09:40:00,35.96,36.38,35.83,36.35,121600.0,21.3615,21.611,21.2843,21.5932,121600.0
2011-08-12 09:50:00,36.34,36.39,35.63,35.87,91400.0,21.5872,21.6169,21.1655,21.308,91400.0
2011-08-12 10:00:00,35.87,35.98,35.44,35.46,182900.0,21.308,21.3734,21.0526,21.0645,182900.0
2011-08-12 10:10:00,35.46,35.64,35.27,35.58,251500.0,21.0645,21.1714,20.9516,21.1358,251500.0
2011-08-12 10:20:00,35.6,35.83,35.54,35.77,105600.0,21.1477,21.2843,21.112,21.2486,105600.0
2011-08-12 10:30:00,35.78,35.89,35.68,35.88,83000.0,21.2546,21.3199,21.1952,21.314,83000.0
2011-08-12 10:40:00,35.88,35.9,35.64,35.68,114400.0,21.314,21.3259,21.1714,21.1952,114400.0
2011-08-12 10:50:00,35.69,35.7,35.38,35.61,134400.0,21.2011,21.2071,21.017,21.1536,134400.0
2011-08-12 11:00:00,35.58,35.67,35.49,35.52,124700.0,21.1358,21.1892,21.0823,21.1001,124700.0
2011-08-12 11:10:00,35.56,35.64,35.52,35.55,83600.0,21.1239,21.1714,21.1001,21.118,83600.0
2011-08-12 11:20:00,35.52,35.6,35.49,35.55,82000.0,21.1001,21.1477,21.0823,21.118,82000.0
2011-08-12 11:30:00,35.54,35.79,35.49,35.73,49100.0,21.112,21.2605,21.0823,21.2249,49100.0
2011-08-12 11:40:00,35.74,35.96,35.69,35.88,69400.0,21.2308,21.3615,21.2011,21.314,69400.0
2011-08-12 11:50:00,35.88,36.06,35.86,35.95,79300.0,21.314,21.4209,21.3021,21.3556,79300.0
2011-08-12 12:00:00,35.95,35.96,35.86,35.9,95600.0,21.3556,21.3615,21.3021,21.3259,95600.0
2011-08-12 12:10:00,35.9,35.94,35.81,35.91,38000.0,21.3259,21.3496,21.2724,21.3318,38000.0
2011-08-12 12:20:00,35.93,35.98,35.84,35.94,54800.0,21.3437,21.3734,21.2902,21.3496,54800.0
2011-08-12 12:30:00,35.95,36.04,35.88,35.91,77200.0,21.3556,21.409,21.314,21.3318,77200.0
2011-08-12 12:40:00,35.91,36.06,35.91,35.94,38200.0,21.3318,21.4209,21.3318,21.3496,38200.0
2011-08-12 12:50:00,35.94,36.02,35.91,35.96,46000.0,21.3496,21.3972,21.3318,21.3615,46000.0
2011-08-12 13:00:00,35.96,36.08,35.95,36.05,93600.0,21.3615,21.4328,21.3556,21.415,93600.0
2011-08-12 13:10:00,36.05,36.1,36.0,36.09,58400.0,21.415,21.4447,21.3853,21.4387,58400.0
2011-08-12 13:20:00,36.1,36.19,36.05,36.16,114500.0,21.4447,21.4981,21.415,21.4803,114500.0
2011-08-12 13:30:00,36.16,36.29,36.13,36.26,56700.0,21.4803,21.5575,21.4625,21.5397,56700.0
2011-08-12 13:40:00,36.27,36.41,36.26,36.36,64800.0,21.5457,21.6288,21.5397,21.5991,64800.0
2011-08-12 13:50:00,36.37,36.45,36.36,36.43,45200.0,21.6051,21.6526,21.5991,21.6407,45200.0
2011-08-12 14:00:00,36.43,36.52,36.42,36.52,34800.0,21.6407,21.6942,21.6348,21.6942,34800.0
2011-08-12 14:10:00,36.52,36.53,36.3,36.34,96400.0,21.6942,21.7001,21.5635,21.5872,96400.0
2011-08-12 14:20:00,36.36,36.36,36.06,36.1,211100.0,21.5991,21.5991,21.4209,21.4447,211100.0
2011-08-12 14:30:00,36.09,36.12,35.96,35.97,83900.0,21.4387,21.4566,21.3615,21.3675,83900.0
2011-08-12 14:40:00,35.98,36.05,35.9,35.97,138200.0,21.3734,21.415,21.3259,21.3675,138200.0
2011-08-12 14:50:00,35.96,35.97,35.85,35.94,140100.0,21.3615,21.3675,21.2962,21.3496,140100.0
2011-08-12 15:00:00,35.93,36.06,35.91,35.92,95500.0,21.3437,21.4209,21.3318,21.3378,95500.0
2011-08-12 15:10:00,35.93,35.98,35.87,35.89,60100.0,21.3437,21.3734,21.308,21.3199,60100.0
2011-08-12 15:20:00,35.9,35.99,35.9,35.94,75600.0,21.3259,21.3793,21.3259,21.3496,75600.0
2011-08-12 15:30:00,35.95,35.96,35.8,35.84,155700.0,21.3556,21.3615,21.2665,21.2902,155700.0
2011-08-12 15:40:00,35.84,35.92,35.83,35.85,163400.0,21.2902,21.3378,21.2843,21.2962,163400.0
2011-08-12 15:50:00,35.85,35.96,35.85,35.94,211300.0,21.2962,21.3615,21.2962,21.3496,211300.0
2011-08-15 09:30:00,36.11,36.32,35.9,36.28,78800.0,21.4506,21.5754,21.3259,21.5516,78800.0
2011-08-15 09:40:00,36.25,36.56,36.24,36.45,59900.0,21.5338,21.7179,21.5278,21.6526,59900.0
2011-08-15 09:50:00,36.46,36.53,36.28,36.36,22500.0,21.6585,21.7001,21.5516,21.5991,22500.0
2011-08-15 10:00:00,36.3,36.47,36.28,36.43,41700.0,21.5635,21.6645,21.5516,21.6407,41700.0
2011-08-15 10:10:00,36.42,36.58,36.37,36.54,41400.0,21.6348,21.7298,21.6051,21.7061,41400.0
2011-08-15 10:20:00,36.55,36.63,36.51,36.55,38800.0,21.712,21.7595,21.6882,21.712,38800.0
2011-08-15 10:30:00,36.58,36.63,36.51,36.51,36100.0,21.7298,21.7595,21.6882,21.6882,36100.0
2011-08-15 10:40:00,36.5,36.53,36.45,36.5,35900.0,21.6823,21.7001,21.6526,21.6823,35900.0
2011-08-15 10:50:00,36.49,36.56,36.41,36.41,31100.0,21.6764,21.7179,21.6288,21.6288,31100.0
2011-08-15 11:00:00,36.4,36.46,36.24,36.3,55000.0,21.6229,21.6585,21.5278,21.5635,55000.0
2011-08-15 11:10:00,36.31,36.38,36.29,36.3,91500.0,21.5694,21.611,21.5575,21.5635,91500.0
2011-08-15 11:20:00,36.3,36.39,36.3,36.31,42400.0,21.5635,21.6169,21.5635,21.5694,42400.0
2011-08-15 11:30:00,36.3,36.41,36.29,36.41,54900.0,21.5635,21.6288,21.5575,21.6288,54900.0
2011-08-15 11:40:00,36.4,36.49,36.4,36.44,19000.0,21.6229,21.6764,21.6229,21.6467,19000.0
2011-08-15 11:50:00,36.44,36.62,36.44,36.54,59300.0,21.6467,21.7536,21.6467,21.7061,59300.0
2011-08-15 12:00:00,36.54,36.79,36.54,36.56,99400.0,21.7061,21.8546,21.7061,21.7179,99400.0
2011-08-15 12:10:00,36.56,36.7,36.53,36.7,63300.0,21.7179,21.8011,21.7001,21.8011,63300.0
2011-08-15 12:20:00,36.7,36.75,36.66,36.75,50700.0,21.8011,21.8308,21.7773,21.8308,50700.0
2011-08-15 12:30:00,36.74,36.78,36.69,36.77,48500.0,21.8249,21.8486,21.7952,21.8427,48500.0
2011-08-15 12:40:00,36.77,36.8,36.71,36.71,35100.0,21.8427,21.8605,21.807,21.807,35100.0
2011-08-15 12:50:00,36.71,36.84,36.7,36.82,52800.0,21.807,21.8843,21.8011,21.8724,52800.0
2011-08-15 13:00:00,36.82,36.93,36.82,36.91,38900.0,21.8724,21.9377,21.8724,21.9258,38900.0
2011-08-15 13:10:00,36.9,36.91,36.79,36.79,46200.0,21.9199,21.9258,21.8546,21.8546,46200.0
2011-08-15 13:20:00,36.8,36.89,36.8,36.86,27900.0,21.8605,21.914,21.8605,21.8961,27900.0
2011-08-15 13:30:00,36.86,36.87,36.78,36.8,29100.0,21.8961,21.9021,21.8486,21.8605,29100.0
2011-08-15 13:40:00,36.79,36.91,36.79,36.8,39900.0,21.8546,21.9258,21.8546,21.8605,39900.0
2011-08-15 13:50:00,36.8,36.88,36.8,36.82,44200.0,21.8605,21.908,21.8605,21.8724,44200.0
2011-08-15 14:00:00,36.82,36.88,36.8,36.83,24700.0,21.8724,21.908,21.8605,21.8783,24700.0
2011-08-15 14:10:00,36.83,36.86,36.78,36.81,27400.0,21.8783,21.8961,21.8486,21.8664,27400.0
2011-08-15 14:20:00,36.81,36.88,36.78,36.87,29400.0,21.8664,21.908,21.8486,21.9021,29400.0
2011-08-15 14:30:00,36.86,36.88,36.75,36.75,38200.0,21.8961,21.908,21.8308,21.8308,38200.0
2011-08-15 14:40:00,36.75,36.84,36.75,36.84,36900.0,21.8308,21.8843,21.8308,21.8843,36900.0
2011-08-15 14:50:00,36.84,36.98,36.82,36.98,67600.0,21.8843,21.9674,21.8724,21.9674,67600.0
2011-08-15 15:00:00,36.98,37.05,36.96,37.02,69400.0,21.9674,22.009,21.9555,21.9912,69400.0
2011-08-15 15:10:00,37.01,37.01,36.91,36.92,42000.0,21.9853,21.9853,21.9258,21.9318,42000.0
2011-08-15 15:20:00,36.92,37.01,36.8,36.81,57600.0,21.9318,21.9853,21.8605,21.8664,57600.0
2011-08-15 15:30:00,36.81,36.93,36.8,36.9,77100.0,21.8664,21.9377,21.8605,21.9199,77100.0
2011-08-15 15:40:00,36.9,36.92,36.84,36.88,99600.0,21.9199,21.9318,21.8843,21.908,99600.0
2011-08-15 15:50:00,36.89,36.99,36.86,36.99,178500.0,21.914,21.9734,21.8961,21.9734,178500.0
2011-08-16 09:30:00,36.67,36.82,36.34,36.7,106600.0,21.7833,21.8724,21.5872,21.8011,106600.0
2011-08-16 09:40:00,36.7,36.74,36.53,36.61,39800.0,21.8011,21.8249,21.7001,21.7476,39800.0
2011-08-16 09:50:00,36.6,36.61,36.38,36.49,57600.0,21.7417,21.7476,21.611,21.6764,57600.0
2011-08-16 10:00:00,36.48,36.59,36.3,36.36,66700.0,21.6704,21.7358,21.5635,21.5991,66700.0
2011-08-16 10:10:00,36.37,36.5,36.31,36.5,77000.0,21.6051,21.6823,21.5694,21.6823,77000.0
2011-08-16 10:20:00,36.5,36.68,36.5,36.67,67300.0,21.6823,21.7892,21.6823,21.7833,67300.0
2011-08-16 10:30:00,36.68,36.74,36.59,36.73,29800.0,21.7892,21.8249,21.7358,21.8189,29800.0
2011-08-16 10:40:00,36.72,36.77,36.62,36.7,45800.0,21.813,21.8427,21.7536,21.8011,45800.0
2011-08-16 10:50:00,36.71,36.83,36.66,36.82,59100.0,21.807,21.8783,21.7773,21.8724,59100.0
2011-08-16 11:00:00,36.81,36.84,36.67,36.78,88700.0,21.8664,21.8843,21.7833,21.8486,88700.0
2011-08-16 11:10:00,36.77,36.8,36.62,36.62,35700.0,21.8427,21.8605,21.7536,21.7536,35700.0
2011-08-16 11:20:00,36.64,36.75,36.61,36.71,23100.0,21.7655,21.8308,21.7476,21.807,23100.0
2011-08-16 11:30:00,36.69,36.72,36.54,36.55,52900.0,21.7952,21.813,21.7061,21.712,52900.0
2011-08-16 11:40:00,36.57,36.75,36.56,36.73,32600.0,21.7239,21.8308,21.7179,21.8189,32600.0
2011-08-16 11:50:00,36.74,36.77,36.7,36.72,22000.0,21.8249,21.8427,21.8011,21.813,22000.0
2011-08-16 12:00:00,36.71,36.81,36.6,36.81,42300.0,21.807,21.8664,21.7417,21.8664,42300.0
2011-08-16 12:10:00,36.82,36.89,36.47,36.55,156900.0,21.8724,21.914,21.6645,21.712,156900.0
2011-08-16 12:20:00,36.54,36.59,36.14,36.2,127200.0,21.7061,21.7358,21.4684,21.5041,127200.0
2011-08-16 12:30:00,36.18,36.39,36.11,36.3,147200.0,21.4922,21.6169,21.4506,21.5635,147200.0
2011-08-16 12:40:00,36.3,36.34,36.08,36.16,81200.0,21.5635,21.5872,21.4328,21.4803,81200.0
2011-08-16 12:50:00,36.16,36.22,36.02,36.03,52900.0,21.4803,21.516,21.3972,21.4031,52900.0
2011-08-16 13:00:00,36.05,36.06,35.71,35.8,77100.0,21.415,21.4209,21.213,21.2665,77100.0
2011-08-16 13:10:00,35.79,35.89,35.76,35.8,80600.0,21.2605,21.3199,21.2427,21.2665,80600.0
2011-08-16 13:20:00,35.81,35.82,35.7,35.8,63700.0,21.2724,21.2783,21.2071,21.2665,63700.0
2011-08-16 13:30:00,35.8,35.93,35.77,35.87,49000.0,21.2665,21.3437,21.2486,21.308,49000.0
2011-08-16 13:40:00,35.87,35.89,35.75,35.79,66400.0,21.308,21.3199,21.2368,21.2605,66400.0
2011-08-16 13:50:00,35.8,36.0,35.79,35.96,67400.0,21.2665,21.3853,21.2605,21.3615,67400.0
2011-08-16 14:00:00,35.95,36.05,35.95,36.0,68700.0,21.3556,21.415,21.3556,21.3853,68700.0
2011-08-16 14:10:00,36.0,36.18,36.0,36.18,82800.0,21.3853,21.4922,21.3853,21.4922,82800.0
2011-08-16 14:20:00,36.19,36.2,36.13,36.16,95700.0,21.4981,21.5041,21.4625,21.4803,95700.0
2011-08-16 14:30:00,36.15,36.19,36.09,36.14,113700.0,21.4744,21.4981,21.4387,21.4684,113700.0
2011-08-16 14:40:00,36.14,36.24,36.13,36.23,58200.0,21.4684,21.5278,21.4625,21.5219,58200.0
2011-08-16 14:50:00,36.23,36.24,36.09,36.12,82800.0,21.5219,21.5278,21.4387,21.4566,82800.0
2011-08-16 15:00:00,36.11,36.24,36.09,36.24,66700.0,21.4506,21.5278,21.4387,21.5278,66700.0
2011-08-16 15:10:00,36.24,36.33,36.19,36.33,49600.0,21.5278,21.5813,21.4981,21.5813,49600.0
2011-08-16 15:20:00,36.33,36.48,36.28,36.48,68900.0,21.5813,21.6704,21.5516,21.6704,68900.0
2011-08-16 15:30:00,36.48,36.48,36.39,36.42,75400.0,21.6704,21.6704,21.6169,21.6348,75400.0
2011-08-16 15:40:00,36.42,36.47,36.29,36.37,138800.0,21.6348,21.6645,21.5575,21.6051,138800.0
2011-08-16 15:50:00,36.38,36.38,36.25,36.29,218300.0,21.611,21.611,21.5338,21.5575,218300.0
2011-08-17 09:30:00,36.34,36.34,36.04,36.28,59500.0,21.5872,21.5872,21.409,21.5516,59500.0
2011-08-17 09:40:00,36.3,36.88,36.25,36.76,78500.0,21.5635,21.908,21.5338,21.8367,78500.0
2011-08-17 09:50:00,36.76,37.1,36.73,37.05,59200.0,21.8367,22.0387,21.8189,22.009,59200.0
2011-08-17 10:00:00,37.05,37.06,36.89,36.95,151200.0,22.009,22.015,21.914,21.9496,151200.0
2011-08-17 10:10:00,36.95,37.04,36.94,37.02,51900.0,21.9496,22.0031,21.9437,21.9912,51900.0
2011-08-17 10:20:00,37.01,37.09,36.96,37.09,41400.0,21.9853,22.0328,21.9555,22.0328,41400.0
2011-08-17 10:30:00,37.09,37.09,36.89,36.94,53000.0,22.0328,22.0328,21.914,21.9437,53000.0
2011-08-17 10:40:00,36.93,37.08,36.92,36.95,100200.0,21.9377,22.0268,21.9318,21.9496,100200.0
2011-08-17 10:50:00,36.95,37.0,36.7,36.7,99000.0,21.9496,21.9793,21.8011,21.8011,99000.0
2011-08-17 11:00:00,36.7,36.81,36.69,36.79,74500.0,21.8011,21.8664,21.7952,21.8546,74500.0
2011-08-17 11:10:00,36.78,36.84,36.59,36.6,48600.0,21.8486,21.8843,21.7358,21.7417,48600.0
2011-08-17 11:20:00,36.59,36.62,36.45,36.5,51100.0,21.7358,21.7536,21.6526,21.6823,51100.0
2011-08-17 11:30:00,36.5,36.57,36.4,36.45,68200.0,21.6823,21.7239,21.6229,21.6526,68200.0
2011-08-17 11:40:00,36.45,36.5,36.38,36.46,57700.0,21.6526,21.6823,21.611,21.6585,57700.0
2011-08-17 11:50:00,36.44,36.47,36.29,36.35,32500.0,21.6467,21.6645,21.5575,21.5932,32500.0
2011-08-17 12:00:00,36.32,36.42,36.18,36.21,40000.0,21.5754,21.6348,21.4922,21.51,40000.0
2011-08-17 12:10:00,36.21,36.36,36.15,36.29,29400.0,21.51,21.5991,21.4744,21.5575,29400.0
2011-08-17 12:20:00,36.29,36.37,36.25,36.3,20200.0,21.5575,21.6051,21.5338,21.5635,20200.0
2011-08-17 12:30:00,36.3,36.39,36.29,36.29,23700.0,21.5635,21.6169,21.5575,21.5575,23700.0
2011-08-17 12:40:00,36.33,36.36,36.24,36.36,20200.0,21.5813,21.5991,21.5278,21.5991,20200.0
2011-08-17 12:50:00,36.36,36.41,36.19,36.28,53700.0,21.5991,21.6288,21.4981,21.5516,53700.0
2011-08-17 13:00:00,36.28,36.28,36.15,36.25,66700.0,21.5516,21.5516,21.4744,21.5338,66700.0
2011-08-17 13:10:00,36.26,36.31,36.18,36.25,30200.0,21.5397,21.5694,21.4922,21.5338,30200.0
2011-08-17 13:20:00,36.23,36.25,36.03,36.07,35600.0,21.5219,21.5338,21.4031,21.4269,35600.0
2011-08-17 13:30:00,36.05,36.12,35.96,35.98,36800.0,21.415,21.4566,21.3615,21.3734,36800.0
2011-08-17 13:40:00,35.97,36.02,35.86,36.01,63800.0,21.3675,21.3972,21.3021,21.3912,63800.0
2011-08-17 13:50:00,36.01,36.09,35.94,35.98,118800.0,21.3912,21.4387,21.3496,21.3734,118800.0
2011-08-17 14:00:00,35.98,36.09,35.98,36.02,42600.0,21.3734,21.4387,21.3734,21.3972,42600.0
2011-08-17 14:10:00,36.01,36.1,35.98,36.09,45400.0,21.3912,21.4447,21.3734,21.4387,45400.0
2011-08-17 14:20:00,36.08,36.13,35.98,36.0,39800.0,21.4328,21.4625,21.3734,21.3853,39800.0
2011-08-17 14:30:00,36.0,36.05,35.94,35.97,46000.0,21.3853,21.415,21.3496,21.3675,46000.0
2011-08-17 14:40:00,35.96,36.07,35.95,36.03,52900.0,21.3615,21.4269,21.3556,21.4031,52900.0
2011-08-17 14:50:00,36.03,36.12,35.99,36.12,29300.0,21.4031,21.4566,21.3793,21.4566,29300.0
2011-08-17 15:00:00,36.12,36.14,36.07,36.12,56400.0,21.4566,21.4684,21.4269,21.4566,56400.0
2011-08-17 15:10:00,36.13,36.23,36.11,36.18,50300.0,21.4625,21.5219,21.4506,21.4922,50300.0
2011-08-17 15:20:00,36.18,36.18,36.08,36.09,61800.0,21.4922,21.4922,21.4328,21.4387,61800.0
2011-08-17 15:30:00,36.11,36.15,36.03,36.06,66600.0,21.4506,21.4744,21.4031,21.4209,66600.0
2011-08-17 15:40:00,36.05,36.14,36.02,36.13,124000.0,21.415,21.4684,21.3972,21.4625,124000.0
2011-08-17 15:50:00,36.13,36.2,36.07,36.19,181200.0,21.4625,21.5041,21.4269,21.4981,181200.0
2011-08-18 09:30:00,35.13,35.27,34.53,34.58,132600.0,20.8685,20.9516,20.512,20.5417,132600.0
2011-08-18 09:40:00,34.59,34.67,34.5,34.57,55200.0,20.5477,20.5952,20.4942,20.5358,55200.0
2011-08-18 09:50:00,34.54,34.92,34.54,34.67,52200.0,20.518,20.7437,20.518,20.5952,52200.0
2011-08-18 10:00:00,34.64,34.66,33.99,34.19,171100.0,20.5774,20.5893,20.1913,20.3101,171100.0
2011-08-18 10:10:00,34.18,34.48,34.03,34.29,90200.0,20.3041,20.4823,20.215,20.3695,90200.0
2011-08-18 10:20:00,34.28,34.54,34.18,34.43,54200.0,20.3635,20.518,20.3041,20.4526,54200.0
2011-08-18 10:30:00,34.44,34.52,34.32,34.41,62400.0,20.4586,20.5061,20.3873,20.4408,62400.0
2011-08-18 10:40:00,34.4,34.41,34.2,34.35,45100.0,20.4348,20.4408,20.316,20.4051,45100.0
2011-08-18 10:50:00,34.37,34.55,34.31,34.42,48900.0,20.417,20.5239,20.3814,20.4467,48900.0
2011-08-18 11:00:00,34.45,34.48,34.29,34.29,35800.0,20.4645,20.4823,20.3695,20.3695,35800.0
2011-08-18 11:10:00,34.28,34.32,34.12,34.19,61000.0,20.3635,20.3873,20.2685,20.3101,61000.0
2011-08-18 11:20:00,34.17,34.34,34.15,34.28,30700.0,20.2982,20.3992,20.2863,20.3635,30700.0
2011-08-18 11:30:00,34.28,34.49,34.25,34.4,53400.0,20.3635,20.4883,20.3457,20.4348,53400.0
2011-08-18 11:40:00,34.4,34.67,34.37,34.64,47700.0,20.4348,20.5952,20.417,20.5774,47700.0
2011-08-18 11:50:00,34.65,34.66,34.48,34.55,26000.0,20.5833,20.5893,20.4823,20.5239,26000.0
2011-08-18 12:00:00,34.55,34.57,34.35,34.47,34500.0,20.5239,20.5358,20.4051,20.4764,34500.0
2011-08-18 12:10:00,34.47,34.69,34.44,34.57,33500.0,20.4764,20.6071,20.4586,20.5358,33500.0
2011-08-18 12:20:00,34.57,34.64,34.53,34.56,20500.0,20.5358,20.5774,20.512,20.5299,20500.0
2011-08-18 12:30:00,34.56,34.6,34.47,34.51,26700.0,20.5299,20.5536,20.4764,20.5002,26700.0
2011-08-18 12:40:00,34.51,34.54,34.44,34.5,28000.0,20.5002,20.518,20.4586,20.4942,28000.0
2011-08-18 12:50:00,34.5,34.53,34.48,34.52,15300.0,20.4942,20.512,20.4823,20.5061,15300.0
2011-08-18 13:00:00,34.5,34.53,34.32,34.34,21100.0,20.4942,20.512,20.3873,20.3992,21100.0
2011-08-18 13:10:00,34.34,34.38,34.3,34.34,17700.0,20.3992,20.4229,20.3754,20.3992,17700.0
2011-08-18 13:20:00,34.34,34.47,34.33,34.43,24600.0,20.3992,20.4764,20.3932,20.4526,24600.0
2011-08-18 13:30:00,34.42,34.45,34.26,34.26,38700.0,20.4467,20.4645,20.3517,20.3517,38700.0
2011-08-18 13:40:00,34.26,34.35,34.26,34.33,22800.0,20.3517,20.4051,20.3517,20.3932,22800.0
2011-08-18 13:50:00,34.33,34.39,34.26,34.31,26300.0,20.3932,20.4289,20.3517,20.3814,26300.0
2011-08-18 14:00:00,34.32,34.54,34.31,34.45,85200.0,20.3873,20.518,20.3814,20.4645,85200.0
2011-08-18 14:10:00,34.46,34.56,34.4,34.54,36100.0,20.4705,20.5299,20.4348,20.518,36100.0
2011-08-18 14:20:00,34.54,34.59,34.47,34.51,28900.0,20.518,20.5477,20.4764,20.5002,28900.0
2011-08-18 14:30:00,34.5,34.57,34.43,34.49,35900.0,20.4942,20.5358,20.4526,20.4883,35900.0
2011-08-18 14:40:00,34.48,34.48,34.36,34.38,36500.0,20.4823,20.4823,20.4111,20.4229,36500.0
2011-08-18 14:50:00,34.38,34.42,34.24,34.26,58400.0,20.4229,20.4467,20.3398,20.3517,58400.0
2011-08-18 15:00:00,34.25,34.29,34.13,34.18,67600.0,20.3457,20.3695,20.2744,20.3041,67600.0
2011-08-18 15:10:00,34.18,34.3,34.13,34.17,77000.0,20.3041,20.3754,20.2744,20.2982,77000.0
2011-08-18 15:20:00,34.16,34.25,34.09,34.22,83200.0,20.2922,20.3457,20.2507,20.3279,83200.0
2011-08-18 15:30:00,34.22,34.31,34.19,34.2,157400.0,20.3279,20.3814,20.3101,20.316,157400.0
2011-08-18 15:40:00,34.19,34.22,34.0,34.12,106600.0,20.3101,20.3279,20.1972,20.2685,106600.0
2011-08-18 15:50:00,34.11,34.37,34.09,34.21,521200.0,20.2625,20.417,20.2507,20.322,521200.0
2011-08-19 09:30:00,33.94,34.65,33.91,34.55,266300.0,20.1616,20.5833,20.1437,20.5239,266300.0
2011-08-19 09:40:00,34.56,34.79,34.29,34.3,48600.0,20.5299,20.6665,20.3695,20.3754,48600.0
2011-08-19 09:50:00,34.3,34.67,34.21,34.63,47600.0,20.3754,20.5952,20.322,20.5714,47600.0
2011-08-19 10:00:00,34.62,34.74,34.43,34.52,85600.0,20.5655,20.6368,20.4526,20.5061,85600.0
2011-08-19 10:10:00,34.54,34.84,34.48,34.76,65400.0,20.518,20.6962,20.4823,20.6487,65400.0
2011-08-19 10:20:00,34.74,35.0,34.59,34.87,74500.0,20.6368,20.7912,20.5477,20.714,74500.0
2011-08-19 10:30:00,34.86,34.92,34.62,34.65,104500.0,20.7081,20.7437,20.5655,20.5833,104500.0
2011-08-19 10:40:00,34.66,34.74,34.49,34.72,74200.0,20.5893,20.6368,20.4883,20.6249,74200.0
2011-08-19 10:50:00,34.73,34.77,34.56,34.63,40300.0,20.6308,20.6546,20.5299,20.5714,40300.0
2011-08-19 11:00:00,34.62,34.68,34.31,34.31,42200.0,20.5655,20.6011,20.3814,20.3814,42200.0
2011-08-19 11:10:00,34.33,34.36,34.18,34.27,60900.0,20.3932,20.4111,20.3041,20.3576,60900.0
2011-08-19 11:20:00,34.27,34.36,34.24,34.31,31500.0,20.3576,20.4111,20.3398,20.3814,31500.0
2011-08-19 11:30:00,34.31,34.39,34.2,34.28,42300.0,20.3814,20.4289,20.316,20.3635,42300.0
2011-08-19 11:40:00,34.28,34.48,34.27,34.4,50100.0,20.3635,20.4823,20.3576,20.4348,50100.0
2011-08-19 11:50:00,34.4,34.5,34.37,34.5,37400.0,20.4348,20.4942,20.417,20.4942,37400.0
2011-08-19 12:00:00,34.49,34.52,34.39,34.42,27700.0,20.4883,20.5061,20.4289,20.4467,27700.0
2011-08-19 12:10:00,34.42,34.43,34.36,34.37,9800.0,20.4467,20.4526,20.4111,20.417,9800.0
2011-08-19 12:20:00,34.38,34.39,34.27,34.33,21400.0,20.4229,20.4289,20.3576,20.3932,21400.0
2011-08-19 12:30:00,34.35,34.37,34.28,34.36,41300.0,20.4051,20.417,20.3635,20.4111,41300.0
2011-08-19 12:40:00,34.35,34.48,34.34,34.47,68300.0,20.4051,20.4823,20.3992,20.4764,68300.0
2011-08-19 12:50:00,34.48,34.5,34.35,34.36,17800.0,20.4823,20.4942,20.4051,20.4111,17800.0
2011-08-19 13:00:00,34.35,34.39,34.31,34.38,19900.0,20.4051,20.4289,20.3814,20.4229,19900.0
2011-08-19 13:10:00,34.38,34.4,34.29,34.35,20500.0,20.4229,20.4348,20.3695,20.4051,20500.0
2011-08-19 13:20:00,34.35,34.35,34.23,34.27,12900.0,20.4051,20.4051,20.3338,20.3576,12900.0
2011-08-19 13:30:00,34.27,34.29,34.16,34.2,30300.0,20.3576,20.3695,20.2922,20.316,30300.0
2011-08-19 13:40:00,34.2,34.2,34.07,34.18,18000.0,20.316,20.316,20.2388,20.3041,18000.0
2011-08-19 13:50:00,34.16,34.16,34.1,34.12,12300.0,20.2922,20.2922,20.2566,20.2685,12300.0
2011-08-19 14:00:00,34.09,34.15,33.95,34.01,31000.0,20.2507,20.2863,20.1675,20.2031,31000.0
2011-08-19 14:10:00,34.0,34.0,33.84,33.86,27200.0,20.1972,20.1972,20.1022,20.114,27200.0
2011-08-19 14:20:00,33.86,33.87,33.76,33.79,46200.0,20.114,20.12,20.0546,20.0725,46200.0
2011-08-19 14:30:00,33.81,33.88,33.7,33.88,38000.0,20.0843,20.1259,20.019,20.1259,38000.0
2011-08-19 14:40:00,33.88,33.94,33.78,33.79,32700.0,20.1259,20.1616,20.0665,20.0725,32700.0
2011-08-19 14:50:00,33.79,33.82,33.67,33.76,36400.0,20.0725,20.0903,20.0012,20.0546,36400.0
2011-08-19 15:00:00,33.75,33.82,33.68,33.75,42300.0,20.0487,20.0903,20.0071,20.0487,42300.0
2011-08-19 15:10:00,33.75,33.79,33.6,33.71,53600.0,20.0487,20.0725,19.9596,20.0249,53600.0
2011-08-19 15:20:00,33.71,33.9,33.71,33.86,80400.0,20.0249,20.1378,20.0249,20.114,80400.0
2011-08-19 15:30:00,33.87,33.87,33.66,33.77,83200.0,20.12,20.12,19.9952,20.0606,83200.0
2011-08-19 15:40:00,33.77,33.84,33.7,33.82,93500.0,20.0606,20.1022,20.019,20.0903,93500.0
2011-08-19 15:50:00,33.82,33.88,33.62,33.67,182700.0,20.0903,20.1259,19.9715,20.0012,182700.0
2011-08-22 09:30:00,34.38,34.55,33.99,34.03,123400.0,20.4229,20.5239,20.1913,20.215,123400.0
2011-08-22 09:40:00,34.04,34.37,33.98,34.37,86800.0,20.221,20.417,20.1853,20.417,86800.0
2011-08-22 09:50:00,34.33,34.38,34.04,34.18,57900.0,20.3932,20.4229,20.221,20.3041,57900.0
2011-08-22 10:00:00,34.18,34.28,34.09,34.13,79500.0,20.3041,20.3635,20.2507,20.2744,79500.0
2011-08-22 10:10:00,34.14,34.19,33.93,34.14,117700.0,20.2804,20.3101,20.1556,20.2804,117700.0
2011-08-22 10:20:00,34.14,34.27,34.06,34.18,86800.0,20.2804,20.3576,20.2328,20.3041,86800.0
2011-08-22 10:30:00,34.2,34.33,34.2,34.22,57900.0,20.316,20.3932,20.316,20.3279,57900.0
2011-08-22 10:40:00,34.24,34.31,34.22,34.26,49200.0,20.3398,20.3814,20.3279,20.3517,49200.0
2011-08-22 10:50:00,34.26,34.37,33.98,34.05,80200.0,20.3517,20.417,20.1853,20.2269,80200.0
2011-08-22 11:00:00,34.05,34.15,33.99,34.14,52300.0,20.2269,20.2863,20.1913,20.2804,52300.0
2011-08-22 11:10:00,34.13,34.14,33.99,34.04,49200.0,20.2744,20.2804,20.1913,20.221,49200.0
2011-08-22 11:20:00,34.04,34.04,33.86,33.91,52100.0,20.221,20.221,20.114,20.1437,52100.0
2011-08-22 11:30:00,33.92,33.97,33.7,33.73,50400.0,20.1497,20.1794,20.019,20.0368,50400.0
2011-08-22 11:40:00,33.73,33.75,33.58,33.75,48000.0,20.0368,20.0487,19.9477,20.0487,48000.0
2011-08-22 11:50:00,33.74,33.79,33.68,33.77,78400.0,20.0428,20.0725,20.0071,20.0606,78400.0
2011-08-22 12:00:00,33.78,33.95,33.74,33.93,47800.0,20.0665,20.1675,20.0428,20.1556,47800.0
2011-08-22 12:10:00,33.94,34.04,33.89,34.02,33200.0,20.1616,20.221,20.1319,20.2091,33200.0
2011-08-22 12:20:00,34.03,34.11,34.01,34.01,44000.0,20.215,20.2625,20.2031,20.2031,44000.0
2011-08-22 12:30:00,34.0,34.08,33.86,33.97,26800.0,20.1972,20.2447,20.114,20.1794,26800.0
2011-08-22 12:40:00,33.95,34.17,33.87,34.16,32400.0,20.1675,20.2982,20.12,20.2922,32400.0
2011-08-22 12:50:00,34.15,34.3,34.02,34.27,48400.0,20.2863,20.3754,20.2091,20.3576,48400.0
2011-08-22 13:00:00,34.24,34.33,34.18,34.3,43800.0,20.3398,20.3932,20.3041,20.3754,43800.0
2011-08-22 13:10:00,34.28,34.28,34.16,34.2,30800.0,20.3635,20.3635,20.2922,20.316,30800.0
2011-08-22 13:20:00,34.2,34.26,34.1,34.1,40900.0,20.316,20.3517,20.2566,20.2566,40900.0
2011-08-22 13:30:00,34.1,34.16,33.93,33.96,33700.0,20.2566,20.2922,20.1556,20.1734,33700.0
2011-08-22 13:40:00,33.97,34.07,33.9,33.92,32200.0,20.1794,20.2388,20.1378,20.1497,32200.0
2011-08-22 13:50:00,33.93,34.04,33.82,34.01,47700.0,20.1556,20.221,20.0903,20.2031,47700.0
2011-08-22 14:00:00,34.01,34.09,33.96,34.0,39600.0,20.2031,20.2507,20.1734,20.1972,39600.0
2011-08-22 14:10:00,34.01,34.17,33.99,34.01,73100.0,20.2031,20.2982,20.1913,20.2031,73100.0
2011-08-22 14:20:00,34.02,34.12,33.96,34.04,45800.0,20.2091,20.2685,20.1734,20.221,45800.0
2011-08-22 14:30:00,34.03,34.05,33.95,33.97,50300.0,20.215,20.2269,20.1675,20.1794,50300.0
2011-08-22 14:40:00,33.98,34.04,33.93,33.94,59700.0,20.1853,20.221,20.1556,20.1616,59700.0
2011-08-22 14:50:00,33.95,33.96,33.76,33.77,51600.0,20.1675,20.1734,20.0546,20.0606,51600.0
2011-08-22 15:00:00,33.76,33.92,33.75,33.85,73700.0,20.0546,20.1497,20.0487,20.1081,73700.0
2011-08-22 15:10:00,33.84,33.95,33.83,33.9,58200.0,20.1022,20.1675,20.0962,20.1378,58200.0
2011-08-22 15:20:00,33.9,34.0,33.88,33.96,80000.0,20.1378,20.1972,20.1259,20.1734,80000.0
2011-08-22 15:30:00,33.96,33.99,33.89,33.9,76400.0,20.1734,20.1913,20.1319,20.1378,76400.0
2011-08-22 15:40:00,33.9,33.98,33.83,33.84,96300.0,20.1378,20.1853,20.0962,20.1022,96300.0
2011-08-22 15:50:00,33.84,33.88,33.7,33.82,250200.0,20.1022,20.1259,20.019,20.0903,250200.0
2011-08-23 09:30:00,34.22,34.26,33.79,33.88,73100.0,20.3279,20.3517,20.0725,20.1259,73100.0
2011-08-23 09:40:00,33.87,34.23,33.8,34.23,73700.0,20.12,20.3338,20.0784,20.3338,73700.0
2011-08-23 09:50:00,34.19,34.44,34.18,34.35,56900.0,20.3101,20.4586,20.3041,20.4051,56900.0
2011-08-23 10:00:00,34.29,34.66,34.25,34.54,131100.0,20.3695,20.5893,20.3457,20.518,131100.0
2011-08-23 10:10:00,34.58,34.62,34.33,34.35,36600.0,20.5417,20.5655,20.3932,20.4051,36600.0
2011-08-23 10:20:00,34.37,34.5,34.32,34.47,20400.0,20.417,20.4942,20.3873,20.4764,20400.0
2011-08-23 10:30:00,34.45,34.68,34.43,34.68,32700.0,20.4645,20.6011,20.4526,20.6011,32700.0
2011-08-23 10:40:00,34.69,34.74,34.6,34.62,38100.0,20.6071,20.6368,20.5536,20.5655,38100.0
2011-08-23 10:50:00,34.64,34.65,34.38,34.39,32400.0,20.5774,20.5833,20.4229,20.4289,32400.0
2011-08-23 11:00:00,34.38,34.46,34.33,34.36,70300.0,20.4229,20.4705,20.3932,20.4111,70300.0
2011-08-23 11:10:00,34.37,34.45,34.31,34.43,56900.0,20.417,20.4645,20.3814,20.4526,56900.0
2011-08-23 11:20:00,34.43,34.5,34.34,34.5,27400.0,20.4526,20.4942,20.3992,20.4942,27400.0
2011-08-23 11:30:00,34.51,34.63,34.47,34.59,19900.0,20.5002,20.5714,20.4764,20.5477,19900.0
2011-08-23 11:40:00,34.6,34.72,34.59,34.68,36400.0,20.5536,20.6249,20.5477,20.6011,36400.0
2011-08-23 11:50:00,34.7,34.83,34.67,34.81,38100.0,20.613,20.6903,20.5952,20.6784,38100.0
2011-08-23 12:00:00,34.81,34.82,34.69,34.8,22500.0,20.6784,20.6843,20.6071,20.6724,22500.0
2011-08-23 12:10:00,34.8,34.82,34.74,34.74,17500.0,20.6724,20.6843,20.6368,20.6368,17500.0
2011-08-23 12:20:00,34.74,34.77,34.71,34.72,12600.0,20.6368,20.6546,20.619,20.6249,12600.0
2011-08-23 12:30:00,34.73,34.84,34.73,34.83,15200.0,20.6308,20.6962,20.6308,20.6903,15200.0
2011-08-23 12:40:00,34.84,34.9,34.78,34.78,38000.0,20.6962,20.7318,20.6606,20.6606,38000.0
2011-08-23 12:50:00,34.79,34.95,34.79,34.87,21700.0,20.6665,20.7615,20.6665,20.714,21700.0
2011-08-23 13:00:00,34.88,34.95,34.88,34.88,28800.0,20.72,20.7615,20.72,20.72,28800.0
2011-08-23 13:10:00,34.88,34.88,34.8,34.82,9900.0,20.72,20.72,20.6724,20.6843,9900.0
2011-08-23 13:20:00,34.83,34.86,34.73,34.75,13800.0,20.6903,20.7081,20.6308,20.6427,13800.0
2011-08-23 13:30:00,34.75,34.8,34.68,34.71,18300.0,20.6427,20.6724,20.6011,20.619,18300.0
2011-08-23 13:40:00,34.71,34.79,34.66,34.78,27200.0,20.619,20.6665,20.5893,20.6606,27200.0
2011-08-23 13:50:00,34.78,34.8,34.51,34.64,70000.0,20.6606,20.6724,20.5002,20.5774,70000.0
2011-08-23 14:00:00,34.65,34.76,34.6,34.71,33600.0,20.5833,20.6487,20.5536,20.619,33600.0
2011-08-23 14:10:00,34.71,34.75,34.61,34.69,35100.0,20.619,20.6427,20.5596,20.6071,35100.0
2011-08-23 14:20:00,34.69,34.85,34.61,34.84,48600.0,20.6071,20.7021,20.5596,20.6962,48600.0
2011-08-23 14:30:00,34.85,34.99,34.83,34.96,68900.0,20.7021,20.7853,20.6903,20.7675,68900.0
2011-08-23 14:40:00,34.96,35.07,34.92,35.07,36300.0,20.7675,20.8328,20.7437,20.8328,36300.0
2011-08-23 14:50:00,35.07,35.15,35.05,35.13,41200.0,20.8328,20.8803,20.8209,20.8685,41200.0
2011-08-23 15:00:00,35.13,35.37,35.13,35.37,52400.0,20.8685,21.011,20.8685,21.011,52400.0
2011-08-23 15:10:00,35.38,35.41,35.28,35.33,47300.0,21.017,21.0348,20.9576,20.9873,47300.0
2011-08-23 15:20:00,35.32,35.38,35.21,35.23,57700.0,20.9813,21.017,20.916,20.9279,57700.0
2011-08-23 15:30:00,35.23,35.33,35.18,35.33,87100.0,20.9279,20.9873,20.8982,20.9873,87100.0
2011-08-23 15:40:00,35.33,35.38,35.27,35.37,78400.0,20.9873,21.017,20.9516,21.011,78400.0
2011-08-23 15:50:00,35.38,35.49,35.34,35.49,340900.0,21.017,21.0823,20.9932,21.0823,340900.0
2011-08-24 09:30:00,35.35,35.45,35.11,35.12,92100.0,20.9992,21.0586,20.8566,20.8625,92100.0
2011-08-24 09:40:00,35.14,35.38,35.1,35.31,64000.0,20.8744,21.017,20.8506,20.9754,64000.0
2011-08-24 09:50:00,35.3,35.63,35.3,35.63,53800.0,20.9694,21.1655,20.9694,21.1655,53800.0
2011-08-24 10:00:00,35.61,35.74,35.47,35.66,114700.0,21.1536,21.2308,21.0704,21.1833,114700.0
2011-08-24 10:10:00,35.65,35.78,35.62,35.69,107600.0,21.1774,21.2546,21.1595,21.2011,107600.0
2011-08-24 10:20:00,35.66,35.68,35.47,35.47,75200.0,21.1833,21.1952,21.0704,21.0704,75200.0
2011-08-24 10:30:00,35.48,35.49,35.29,35.38,66200.0,21.0764,21.0823,20.9635,21.017,66200.0
2011-08-24 10:40:00,35.38,35.48,35.23,35.24,58500.0,21.017,21.0764,20.9279,20.9338,58500.0
2011-08-24 10:50:00,35.24,35.36,35.15,35.21,56800.0,20.9338,21.0051,20.8803,20.916,56800.0
2011-08-24 11:00:00,35.2,35.25,35.11,35.25,32700.0,20.91,20.9397,20.8566,20.9397,32700.0
2011-08-24 11:10:00,35.25,35.29,35.09,35.09,22500.0,20.9397,20.9635,20.8447,20.8447,22500.0
2011-08-24 11:20:00,35.1,35.34,35.05,35.22,24000.0,20.8506,20.9932,20.8209,20.9219,24000.0
2011-08-24 11:30:00,35.21,35.28,35.07,35.28,31700.0,20.916,20.9576,20.8328,20.9576,31700.0
2011-08-24 11:40:00,35.28,35.28,35.01,35.03,31200.0,20.9576,20.9576,20.7972,20.8091,31200.0
2011-08-24 11:50:00,35.05,35.12,34.93,34.94,33200.0,20.8209,20.8625,20.7497,20.7556,33200.0
2011-08-24 12:00:00,34.9,34.9,34.71,34.72,38500.0,20.7318,20.7318,20.619,20.6249,38500.0
2011-08-24 12:10:00,34.72,34.84,34.68,34.79,25200.0,20.6249,20.6962,20.6011,20.6665,25200.0
2011-08-24 12:20:00,34.76,34.89,34.76,34.82,14700.0,20.6487,20.7259,20.6487,20.6843,14700.0
2011-08-24 12:30:00,34.83,34.9,34.8,34.88,13500.0,20.6903,20.7318,20.6724,20.72,13500.0
2011-08-24 12:40:00,34.88,34.94,34.82,34.9,13700.0,20.72,20.7556,20.6843,20.7318,13700.0
2011-08-24 12:50:00,34.89,35.11,34.89,35.11,27700.0,20.7259,20.8566,20.7259,20.8566,27700.0
2011-08-24 13:00:00,35.09,35.16,35.02,35.05,19100.0,20.8447,20.8863,20.8031,20.8209,19100.0
2011-08-24 13:10:00,35.04,35.16,35.03,35.16,14500.0,20.815,20.8863,20.8091,20.8863,14500.0
2011-08-24 13:20:00,35.16,35.28,35.14,35.16,19700.0,20.8863,20.9576,20.8744,20.8863,19700.0
2011-08-24 13:30:00,35.16,35.18,35.07,35.12,18200.0,20.8863,20.8982,20.8328,20.8625,18200.0
2011-08-24 13:40:00,35.1,35.11,34.97,35.08,20500.0,20.8506,20.8566,20.7734,20.8388,20500.0
2011-08-24 13:50:00,35.07,35.17,35.0,35.15,22500.0,20.8328,20.8922,20.7912,20.8803,22500.0
2011-08-24 14:00:00,35.15,35.15,35.05,35.1,28100.0,20.8803,20.8803,20.8209,20.8506,28100.0
2011-08-24 14:10:00,35.1,35.18,35.04,35.07,14800.0,20.8506,20.8982,20.815,20.8328,14800.0
2011-08-24 14:20:00,35.07,35.09,34.97,35.06,13000.0,20.8328,20.8447,20.7734,20.8269,13000.0
2011-08-24 14:30:00,35.06,35.11,35.03,35.09,15900.0,20.8269,20.8566,20.8091,20.8447,15900.0
2011-08-24 14:40:00,35.1,35.16,35.09,35.12,21600.0,20.8506,20.8863,20.8447,20.8625,21600.0
2011-08-24 14:50:00,35.1,35.21,35.1,35.21,34200.0,20.8506,20.916,20.8506,20.916,34200.0
2011-08-24 15:00:00,35.21,35.24,35.14,35.18,41400.0,20.916,20.9338,20.8744,20.8982,41400.0
2011-08-24 15:10:00,35.18,35.35,35.18,35.33,46500.0,20.8982,20.9992,20.8982,20.9873,46500.0
2011-08-24 15:20:00,35.35,35.4,35.3,35.32,29700.0,20.9992,21.0289,20.9694,20.9813,29700.0
2011-08-24 15:30:00,35.33,35.49,35.33,35.37,115300.0,20.9873,21.0823,20.9873,21.011,115300.0
2011-08-24 15:40:00,35.38,35.54,35.38,35.43,64900.0,21.017,21.112,21.017,21.0467,64900.0
2011-08-24 15:50:00,35.44,35.51,35.41,35.48,141900.0,21.0526,21.0942,21.0348,21.0764,141900.0
2011-08-25 09:30:00,35.34,35.43,35.03,35.27,135600.0,20.9932,21.0467,20.8091,20.9516,135600.0
2011-08-25 09:40:00,35.26,35.68,35.23,35.56,98200.0,20.9457,21.1952,20.9279,21.1239,98200.0
2011-08-25 09:50:00,35.54,35.56,35.19,35.36,71700.0,21.112,21.1239,20.9041,21.0051,71700.0
2011-08-25 10:00:00,35.36,35.36,34.91,35.12,184200.0,21.0051,21.0051,20.7378,20.8625,184200.0
2011-08-25 10:10:00,35.12,35.31,34.92,35.09,88900.0,20.8625,20.9754,20.7437,20.8447,88900.0
2011-08-25 10:20:00,35.06,35.1,34.74,35.0,135200.0,20.8269,20.8506,20.6368,20.7912,135200.0
2011-08-25 10:30:00,34.98,35.02,34.6,34.64,122700.0,20.7794,20.8031,20.5536,20.5774,122700.0
2011-08-25 10:40:00,34.63,34.74,34.47,34.52,93200.0,20.5714,20.6368,20.4764,20.5061,93200.0
2011-08-25 10:50:00,34.51,34.57,34.32,34.41,101400.0,20.5002,20.5358,20.3873,20.4408,101400.0
2011-08-25 11:00:00,34.4,34.66,34.4,34.5,64700.0,20.4348,20.5893,20.4348,20.4942,64700.0
2011-08-25 11:10:00,34.47,34.74,34.47,34.68,48500.0,20.4764,20.6368,20.4764,20.6011,48500.0
2011-08-25 11:20:00,34.68,34.82,34.68,34.75,52600.0,20.6011,20.6843,20.6011,20.6427,52600.0
2011-08-25 11:30:00,34.76,34.83,34.6,34.62,42400.0,20.6487,20.6903,20.5536,20.5655,42400.0
2011-08-25 11:40:00,34.62,34.69,34.55,34.63,32300.0,20.5655,20.6071,20.5239,20.5714,32300.0
2011-08-25 11:50:00,34.61,34.72,34.59,34.67,16800.0,20.5596,20.6249,20.5477,20.5952,16800.0
2011-08-25 12:00:00,34.66,34.72,34.54,34.54,49400.0,20.5893,20.6249,20.518,20.518,49400.0
2011-08-25 12:10:00,34.55,34.59,34.42,34.42,27400.0,20.5239,20.5477,20.4467,20.4467,27400.0
2011-08-25 12:20:00,34.41,34.46,34.28,34.45,38900.0,20.4408,20.4705,20.3635,20.4645,38900.0
2011-08-25 12:30:00,34.48,34.48,34.29,34.36,22500.0,20.4823,20.4823,20.3695,20.4111,22500.0
2011-08-25 12:40:00,34.36,34.39,34.25,34.35,45400.0,20.4111,20.4289,20.3457,20.4051,45400.0
2011-08-25 12:50:00,34.35,34.44,34.29,34.44,40800.0,20.4051,20.4586,20.3695,20.4586,40800.0
2011-08-25 13:00:00,34.46,34.53,34.43,34.44,41400.0,20.4705,20.512,20.4526,20.4586,41400.0
2011-08-25 13:10:00,34.45,34.52,34.44,34.48,27800.0,20.4645,20.5061,20.4586,20.4823,27800.0
2011-08-25 13:20:00,34.48,34.62,34.48,34.62,37400.0,20.4823,20.5655,20.4823,20.5655,37400.0
2011-08-25 13:30:00,34.62,34.68,34.57,34.68,54100.0,20.5655,20.6011,20.5358,20.6011,54100.0
2011-08-25 13:40:00,34.69,34.69,34.53,34.53,27400.0,20.6071,20.6071,20.512,20.512,27400.0
2011-08-25 13:50:00,34.56,34.71,34.55,34.7,22200.0,20.5299,20.619,20.5239,20.613,22200.0
2011-08-25 14:00:00,34.72,34.76,34.64,34.73,117400.0,20.6249,20.6487,20.5774,20.6308,117400.0
2011-08-25 14:10:00,34.73,34.86,34.73,34.84,91800.0,20.6308,20.7081,20.6308,20.6962,91800.0
2011-08-25 14:20:00,34.83,34.83,34.68,34.73,48400.0,20.6903,20.6903,20.6011,20.6308,48400.0
2011-08-25 14:30:00,34.74,34.83,34.71,34.8,60000.0,20.6368,20.6903,20.619,20.6724,60000.0
2011-08-25 14:40:00,34.81,34.84,34.73,34.73,46400.0,20.6784,20.6962,20.6308,20.6308,46400.0
2011-08-25 14:50:00,34.73,34.75,34.58,34.59,49100.0,20.6308,20.6427,20.5417,20.5477,49100.0
2011-08-25 15:00:00,34.56,34.7,34.55,34.66,122100.0,20.5299,20.613,20.5239,20.5893,122100.0
2011-08-25 15:10:00,34.66,34.8,34.59,34.78,58800.0,20.5893,20.6724,20.5477,20.6606,58800.0
2011-08-25 15:20:00,34.8,34.82,34.67,34.69,52300.0,20.6724,20.6843,20.5952,20.6071,52300.0
2011-08-25 15:30:00,34.68,34.71,34.53,34.56,65400.0,20.6011,20.619,20.512,20.5299,65400.0
2011-08-25 15:40:00,34.55,34.58,34.44,34.53,124600.0,20.5239,20.5417,20.4586,20.512,124600.0
2011-08-25 15:50:00,34.54,34.56,34.47,34.49,278600.0,20.518,20.5299,20.4764,20.4883,278600.0
2011-08-26 09:30:00,34.57,34.67,34.32,34.32,87900.0,20.5358,20.5952,20.3873,20.3873,87900.0
2011-08-26 09:40:00,34.3,34.45,34.13,34.41,56500.0,20.3754,20.4645,20.2744,20.4408,56500.0
2011-08-26 09:50:00,34.46,34.52,34.31,34.48,56700.0,20.4705,20.5061,20.3814,20.4823,56700.0
2011-08-26 10:00:00,34.5,34.51,33.96,34.12,165700.0,20.4942,20.5002,20.1734,20.2685,165700.0
2011-08-26 10:10:00,34.12,34.68,34.07,34.56,111200.0,20.2685,20.6011,20.2388,20.5299,111200.0
2011-08-26 10:20:00,34.55,35.14,34.52,34.9,114800.0,20.5239,20.8744,20.5061,20.7318,114800.0
2011-08-26 10:30:00,34.92,35.03,34.71,34.87,47300.0,20.7437,20.8091,20.619,20.714,47300.0
2011-08-26 10:40:00,34.84,35.4,34.81,35.22,73500.0,20.6962,21.0289,20.6784,20.9219,73500.0
2011-08-26 10:50:00,35.2,35.32,34.91,34.92,65100.0,20.91,20.9813,20.7378,20.7437,65100.0
2011-08-26 11:00:00,34.91,35.27,34.84,35.23,79300.0,20.7378,20.9516,20.6962,20.9279,79300.0
2011-08-26 11:10:00,35.22,35.49,35.18,35.2,94000.0,20.9219,21.0823,20.8982,20.91,94000.0
2011-08-26 11:20:00,35.19,35.26,35.06,35.11,52700.0,20.9041,20.9457,20.8269,20.8566,52700.0
2011-08-26 11:30:00,35.11,35.27,35.11,35.14,27700.0,20.8566,20.9516,20.8566,20.8744,27700.0
2011-08-26 11:40:00,35.11,35.16,35.02,35.06,48100.0,20.8566,20.8863,20.8031,20.8269,48100.0
2011-08-26 11:50:00,35.03,35.18,34.99,35.13,33300.0,20.8091,20.8982,20.7853,20.8685,33300.0
2011-08-26 12:00:00,35.14,35.39,35.14,35.35,40600.0,20.8744,21.0229,20.8744,20.9992,40600.0
2011-08-26 12:10:00,35.35,35.41,35.24,35.26,30900.0,20.9992,21.0348,20.9338,20.9457,30900.0
2011-08-26 12:20:00,35.26,35.39,35.24,35.38,63500.0,20.9457,21.0229,20.9338,21.017,63500.0
2011-08-26 12:30:00,35.39,35.39,35.25,35.3,21400.0,21.0229,21.0229,20.9397,20.9694,21400.0
2011-08-26 12:40:00,35.3,35.36,35.16,35.16,28700.0,20.9694,21.0051,20.8863,20.8863,28700.0
2011-08-26 12:50:00,35.17,35.27,35.14,35.23,26600.0,20.8922,20.9516,20.8744,20.9279,26600.0
2011-08-26 13:00:00,35.22,35.29,35.14,35.23,32500.0,20.9219,20.9635,20.8744,20.9279,32500.0
2011-08-26 13:10:00,35.23,35.33,35.22,35.27,20300.0,20.9279,20.9873,20.9219,20.9516,20300.0
2011-08-26 13:20:00,35.26,35.46,35.23,35.42,46600.0,20.9457,21.0645,20.9279,21.0407,46600.0
2011-08-26 13:30:00,35.43,35.44,35.33,35.37,36400.0,21.0467,21.0526,20.9873,21.011,36400.0
2011-08-26 13:40:00,35.37,35.48,35.37,35.44,29300.0,21.011,21.0764,21.011,21.0526,29300.0
2011-08-26 13:50:00,35.43,35.44,35.32,35.42,24900.0,21.0467,21.0526,20.9813,21.0407,24900.0
2011-08-26 14:00:00,35.43,35.49,35.39,35.4,39200.0,21.0467,21.0823,21.0229,21.0289,39200.0
2011-08-26 14:10:00,35.39,35.4,35.3,35.38,21200.0,21.0229,21.0289,20.9694,21.017,21200.0
2011-08-26 14:20:00,35.38,35.39,35.21,35.21,29200.0,21.017,21.0229,20.916,20.916,29200.0
2011-08-26 14:30:00,35.22,35.3,35.17,35.22,30700.0,20.9219,20.9694,20.8922,20.9219,30700.0
2011-08-26 14:40:00,35.22,35.38,35.22,35.36,27800.0,20.9219,21.017,20.9219,21.0051,27800.0
2011-08-26 14:50:00,35.34,35.36,35.29,35.36,18900.0,20.9932,21.0051,20.9635,21.0051,18900.0
2011-08-26 15:00:00,35.36,35.36,35.15,35.16,39100.0,21.0051,21.0051,20.8803,20.8863,39100.0
2011-08-26 15:10:00,35.17,35.2,35.05,35.06,52500.0,20.8922,20.91,20.8209,20.8269,52500.0
2011-08-26 15:20:00,35.07,35.19,35.02,35.18,117800.0,20.8328,20.9041,20.8031,20.8982,117800.0
2011-08-26 15:30:00,35.19,35.35,35.17,35.34,66600.0,20.9041,20.9992,20.8922,20.9932,66600.0
2011-08-26 15:40:00,35.34,35.5,35.34,35.43,128800.0,20.9932,21.0883,20.9932,21.0467,128800.0
2011-08-26 15:50:00,35.44,35.46,35.37,35.45,263800.0,21.0526,21.0645,21.011,21.0586,263800.0
2011-08-29 09:30:00,35.9,36.34,35.81,36.08,83000.0,21.3259,21.5872,21.2724,21.4328,83000.0
2011-08-29 09:40:00,36.12,36.4,36.05,36.37,58800.0,21.4566,21.6229,21.415,21.6051,58800.0
2011-08-29 09:50:00,36.39,36.43,36.23,36.36,29700.0,21.6169,21.6407,21.5219,21.5991,29700.0
2011-08-29 10:00:00,36.37,36.42,36.18,36.24,61600.0,21.6051,21.6348,21.4922,21.5278,61600.0
2011-08-29 10:10:00,36.26,36.34,36.19,36.28,46200.0,21.5397,21.5872,21.4981,21.5516,46200.0
2011-08-29 10:20:00,36.28,36.36,36.25,36.26,76200.0,21.5516,21.5991,21.5338,21.5397,76200.0
2011-08-29 10:30:00,36.25,36.3,36.18,36.28,28700.0,21.5338,21.5635,21.4922,21.5516,28700.0
2011-08-29 10:40:00,36.28,36.28,36.2,36.24,64400.0,21.5516,21.5516,21.5041,21.5278,64400.0
2011-08-29 10:50:00,36.24,36.3,36.15,36.26,19600.0,21.5278,21.5635,21.4744,21.5397,19600.0
2011-08-29 11:00:00,36.25,36.25,36.18,36.24,22400.0,21.5338,21.5338,21.4922,21.5278,22400.0
2011-08-29 11:10:00,36.22,36.31,36.21,36.31,19500.0,21.516,21.5694,21.51,21.5694,19500.0
2011-08-29 11:20:00,36.32,36.38,36.31,36.36,24500.0,21.5754,21.611,21.5694,21.5991,24500.0
2011-08-29 11:30:00,36.35,36.47,36.3,36.4,32500.0,21.5932,21.6645,21.5635,21.6229,32500.0
2011-08-29 11:40:00,36.4,36.49,36.39,36.48,26900.0,21.6229,21.6764,21.6169,21.6704,26900.0
2011-08-29 11:50:00,36.49,36.52,36.46,36.5,20700.0,21.6764,21.6942,21.6585,21.6823,20700.0
2011-08-29 12:00:00,36.5,36.6,36.5,36.53,27600.0,21.6823,21.7417,21.6823,21.7001,27600.0
2011-08-29 12:10:00,36.54,36.57,36.5,36.56,16600.0,21.7061,21.7239,21.6823,21.7179,16600.0
2011-08-29 12:20:00,36.57,36.59,36.53,36.53,15200.0,21.7239,21.7358,21.7001,21.7001,15200.0
2011-08-29 12:30:00,36.53,36.58,36.5,36.56,17800.0,21.7001,21.7298,21.6823,21.7179,17800.0
2011-08-29 12:40:00,36.56,36.66,36.56,36.59,29800.0,21.7179,21.7773,21.7179,21.7358,29800.0
2011-08-29 12:50:00,36.59,36.64,36.58,36.6,15900.0,21.7358,21.7655,21.7298,21.7417,15900.0
2011-08-29 13:00:00,36.6,36.69,36.59,36.68,31400.0,21.7417,21.7952,21.7358,21.7892,31400.0
2011-08-29 13:10:00,36.69,36.77,36.67,36.68,40200.0,21.7952,21.8427,21.7833,21.7892,40200.0
2011-08-29 13:20:00,36.69,36.74,36.65,36.66,25700.0,21.7952,21.8249,21.7714,21.7773,25700.0
2011-08-29 13:30:00,36.66,36.66,36.62,36.66,17800.0,21.7773,21.7773,21.7536,21.7773,17800.0
2011-08-29 13:40:00,36.66,36.67,36.59,36.63,48700.0,21.7773,21.7833,21.7358,21.7595,48700.0
2011-08-29 13:50:00,36.6,36.67,36.59,36.6,15800.0,21.7417,21.7833,21.7358,21.7417,15800.0
2011-08-29 14:00:00,36.6,36.69,36.6,36.68,21200.0,21.7417,21.7952,21.7417,21.7892,21200.0
2011-08-29 14:10:00,36.69,36.76,36.65,36.65,24100.0,21.7952,21.8367,21.7714,21.7714,24100.0
2011-08-29 14:20:00,36.65,36.75,36.65,36.75,20500.0,21.7714,21.8308,21.7714,21.8308,20500.0
2011-08-29 14:30:00,36.75,36.83,36.72,36.82,35200.0,21.8308,21.8783,21.813,21.8724,35200.0
2011-08-29 14:40:00,36.82,36.82,36.73,36.79,24900.0,21.8724,21.8724,21.8189,21.8546,24900.0
2011-08-29 14:50:00,36.8,36.8,36.7,36.74,24400.0,21.8605,21.8605,21.8011,21.8249,24400.0
2011-08-29 15:00:00,36.75,36.79,36.7,36.72,26500.0,21.8308,21.8546,21.8011,21.813,26500.0
2011-08-29 15:10:00,36.71,36.79,36.71,36.74,39200.0,21.807,21.8546,21.807,21.8249,39200.0
2011-08-29 15:20:00,36.72,36.81,36.72,36.79,40400.0,21.813,21.8664,21.813,21.8546,40400.0
2011-08-29 15:30:00,36.8,36.81,36.73,36.76,56700.0,21.8605,21.8664,21.8189,21.8367,56700.0
2011-08-29 15:40:00,36.77,36.87,36.76,36.86,93500.0,21.8427,21.9021,21.8367,21.8961,93500.0
2011-08-29 15:50:00,36.85,36.89,36.77,36.89,180000.0,21.8902,21.914,21.8427,21.914,180000.0
2011-08-30 09:30:00,36.51,36.68,36.04,36.4,101700.0,21.6882,21.7892,21.409,21.6229,101700.0
2011-08-30 09:40:00,36.44,36.8,36.44,36.75,46000.0,21.6467,21.8605,21.6467,21.8308,46000.0
2011-08-30 09:50:00,36.76,36.8,36.39,36.42,56900.0,21.8367,21.8605,21.6169,21.6348,56900.0
2011-08-30 10:00:00,36.42,36.42,36.0,36.31,97300.0,21.6348,21.6348,21.3853,21.5694,97300.0
2011-08-30 10:10:00,36.33,36.45,36.25,36.33,61100.0,21.5813,21.6526,21.5338,21.5813,61100.0
2011-08-30 10:20:00,36.33,36.41,36.15,36.41,58100.0,21.5813,21.6288,21.4744,21.6288,58100.0
2011-08-30 10:30:00,36.4,36.52,36.36,36.5,38300.0,21.6229,21.6942,21.5991,21.6823,38300.0
2011-08-30 10:40:00,36.5,36.51,36.19,36.2,32500.0,21.6823,21.6882,21.4981,21.5041,32500.0
2011-08-30 10:50:00,36.23,36.43,36.2,36.39,36100.0,21.5219,21.6407,21.5041,21.6169,36100.0
2011-08-30 11:00:00,36.37,36.52,36.32,36.46,60900.0,21.6051,21.6942,21.5754,21.6585,60900.0
2011-08-30 11:10:00,36.47,36.54,36.35,36.38,36400.0,21.6645,21.7061,21.5932,21.611,36400.0
2011-08-30 11:20:00,36.37,36.63,36.34,36.58,25900.0,21.6051,21.7595,21.5872,21.7298,25900.0
2011-08-30 11:30:00,36.57,36.79,36.56,36.78,42700.0,21.7239,21.8546,21.7179,21.8486,42700.0
2011-08-30 11:40:00,36.76,36.82,36.62,36.62,56200.0,21.8367,21.8724,21.7536,21.7536,56200.0
2011-08-30 11:50:00,36.62,36.74,36.62,36.74,41800.0,21.7536,21.8249,21.7536,21.8249,41800.0
2011-08-30 12:00:00,36.75,36.75,36.59,36.59,28700.0,21.8308,21.8308,21.7358,21.7358,28700.0
2011-08-30 12:10:00,36.6,36.63,36.53,36.6,36400.0,21.7417,21.7595,21.7001,21.7417,36400.0
2011-08-30 12:20:00,36.6,36.69,36.57,36.58,16700.0,21.7417,21.7952,21.7239,21.7298,16700.0
2011-08-30 12:30:00,36.57,36.59,36.54,36.54,12600.0,21.7239,21.7358,21.7061,21.7061,12600.0
2011-08-30 12:40:00,36.53,36.53,36.21,36.33,58400.0,21.7001,21.7001,21.51,21.5813,58400.0
2011-08-30 12:50:00,36.34,36.36,36.24,36.28,42900.0,21.5872,21.5991,21.5278,21.5516,42900.0
2011-08-30 13:00:00,36.29,36.35,36.25,36.35,18600.0,21.5575,21.5932,21.5338,21.5932,18600.0
2011-08-30 13:10:00,36.33,36.47,36.32,36.45,41100.0,21.5813,21.6645,21.5754,21.6526,41100.0
2011-08-30 13:20:00,36.47,36.57,36.47,36.53,34300.0,21.6645,21.7239,21.6645,21.7001,34300.0
2011-08-30 13:30:00,36.52,36.52,36.37,36.4,25100.0,21.6942,21.6942,21.6051,21.6229,25100.0
2011-08-30 13:40:00,36.4,36.58,36.4,36.53,28600.0,21.6229,21.7298,21.6229,21.7001,28600.0
2011-08-30 13:50:00,36.52,36.52,36.43,36.48,29000.0,21.6942,21.6942,21.6407,21.6704,29000.0
2011-08-30 14:00:00,36.48,36.59,36.4,36.51,92700.0,21.6704,21.7358,21.6229,21.6882,92700.0
2011-08-30 14:10:00,36.52,36.66,36.43,36.6,38900.0,21.6942,21.7773,21.6407,21.7417,38900.0
2011-08-30 14:20:00,36.62,36.72,36.58,36.71,35300.0,21.7536,21.813,21.7298,21.807,35300.0
2011-08-30 14:30:00,36.71,36.79,36.69,36.74,75000.0,21.807,21.8546,21.7952,21.8249,75000.0
2011-08-30 14:40:00,36.75,36.81,36.69,36.69,43100.0,21.8308,21.8664,21.7952,21.7952,43100.0
2011-08-30 14:50:00,36.73,36.75,36.61,36.75,57400.0,21.8189,21.8308,21.7476,21.8308,57400.0
2011-08-30 15:00:00,36.74,36.75,36.65,36.74,40000.0,21.8249,21.8308,21.7714,21.8249,40000.0
2011-08-30 15:10:00,36.73,36.76,36.71,36.75,74200.0,21.8189,21.8367,21.807,21.8308,74200.0
2011-08-30 15:20:00,36.74,36.76,36.67,36.75,53600.0,21.8249,21.8367,21.7833,21.8308,53600.0
2011-08-30 15:30:00,36.76,36.9,36.75,36.83,76100.0,21.8367,21.9199,21.8308,21.8783,76100.0
2011-08-30 15:40:00,36.83,36.86,36.73,36.77,82600.0,21.8783,21.8961,21.8189,21.8427,82600.0
2011-08-30 15:50:00,36.79,36.8,36.62,36.62,115300.0,21.8546,21.8605,21.7536,21.7536,115300.0
2011-08-31 09:30:00,36.93,37.32,36.8,36.86,131900.0,21.9377,22.1694,21.8605,21.8961,131900.0
2011-08-31 09:40:00,36.87,37.19,36.71,37.19,82500.0,21.9021,22.0922,21.807,22.0922,82500.0
2011-08-31 09:50:00,37.19,37.37,37.17,37.27,68200.0,22.0922,22.1991,22.0803,22.1397,68200.0
2011-08-31 10:00:00,37.29,37.45,37.27,37.37,90100.0,22.1516,22.2466,22.1397,22.1991,90100.0
2011-08-31 10:10:00,37.38,37.72,37.36,37.67,139600.0,22.205,22.407,22.1932,22.3773,139600.0
2011-08-31 10:20:00,37.66,37.66,37.49,37.5,53900.0,22.3714,22.3714,22.2704,22.2763,53900.0
2011-08-31 10:30:00,37.49,37.64,37.41,37.52,74900.0,22.2704,22.3595,22.2229,22.2882,74900.0
2011-08-31 10:40:00,37.5,37.5,37.38,37.4,48200.0,22.2763,22.2763,22.205,22.2169,48200.0
2011-08-31 10:50:00,37.41,37.54,37.35,37.35,87900.0,22.2229,22.3001,22.1872,22.1872,87900.0
2011-08-31 11:00:00,37.36,37.4,37.26,37.34,57900.0,22.1932,22.2169,22.1338,22.1813,57900.0
2011-08-31 11:10:00,37.34,37.38,37.18,37.19,58200.0,22.1813,22.205,22.0862,22.0922,58200.0
2011-08-31 11:20:00,37.18,37.25,37.06,37.2,62800.0,22.0862,22.1278,22.015,22.0981,62800.0
2011-08-31 11:30:00,37.24,37.24,37.07,37.11,46000.0,22.1219,22.1219,22.0209,22.0447,46000.0
2011-08-31 11:40:00,37.12,37.2,37.04,37.05,38800.0,22.0506,22.0981,22.0031,22.009,38800.0
2011-08-31 11:50:00,37.05,37.08,36.96,37.04,95800.0,22.009,22.0268,21.9555,22.0031,95800.0
2011-08-31 12:00:00,37.03,37.19,37.03,37.15,45800.0,21.9971,22.0922,21.9971,22.0684,45800.0
2011-08-31 12:10:00,37.14,37.25,37.13,37.18,46600.0,22.0625,22.1278,22.0565,22.0862,46600.0
2011-08-31 12:20:00,37.18,37.28,37.16,37.26,29200.0,22.0862,22.1456,22.0744,22.1338,29200.0
2011-08-31 12:30:00,37.26,37.38,37.26,37.32,48900.0,22.1338,22.205,22.1338,22.1694,48900.0
2011-08-31 12:40:00,37.32,37.35,37.24,37.26,20700.0,22.1694,22.1872,22.1219,22.1338,20700.0
2011-08-31 12:50:00,37.26,37.37,37.26,37.33,15200.0,22.1338,22.1991,22.1338,22.1753,15200.0
2011-08-31 13:00:00,37.35,37.38,37.19,37.2,26200.0,22.1872,22.205,22.0922,22.0981,26200.0
2011-08-31 13:10:00,37.2,37.24,37.08,37.15,62400.0,22.0981,22.1219,22.0268,22.0684,62400.0
2011-08-31 13:20:00,37.16,37.19,37.07,37.14,32900.0,22.0744,22.0922,22.0209,22.0625,32900.0
2011-08-31 13:30:00,37.14,37.2,37.08,37.17,53600.0,22.0625,22.0981,22.0268,22.0803,53600.0
2011-08-31 13:40:00,37.17,37.23,37.02,37.02,26700.0,22.0803,22.1159,21.9912,21.9912,26700.0
2011-08-31 13:50:00,37.03,37.04,36.91,36.95,35800.0,21.9971,22.0031,21.9258,21.9496,35800.0
2011-08-31 14:00:00,36.95,36.97,36.85,36.86,42600.0,21.9496,21.9615,21.8902,21.8961,42600.0
2011-08-31 14:10:00,36.85,36.88,36.75,36.82,93000.0,21.8902,21.908,21.8308,21.8724,93000.0
2011-08-31 14:20:00,36.82,36.86,36.79,36.81,95000.0,21.8724,21.8961,21.8546,21.8664,95000.0
2011-08-31 14:30:00,36.81,36.82,36.62,36.67,67000.0,21.8664,21.8724,21.7536,21.7833,67000.0
2011-08-31 14:40:00,36.67,36.68,36.51,36.62,72000.0,21.7833,21.7892,21.6882,21.7536,72000.0
2011-08-31 14:50:00,36.62,36.64,36.39,36.48,190100.0,21.7536,21.7655,21.6169,21.6704,190100.0
2011-08-31 15:00:00,36.47,36.68,36.35,36.61,124300.0,21.6645,21.7892,21.5932,21.7476,124300.0
2011-08-31 15:10:00,36.6,36.61,36.41,36.48,161300.0,21.7417,21.7476,21.6288,21.6704,161300.0
2011-08-31 15:20:00,36.48,36.59,36.48,36.55,205600.0,21.6704,21.7358,21.6704,21.712,205600.0
2011-08-31 15:30:00,36.53,36.64,36.48,36.62,208500.0,21.7001,21.7655,21.6704,21.7536,208500.0
2011-08-31 15:40:00,36.63,36.81,36.62,36.76,125600.0,21.7595,21.8664,21.7536,21.8367,125600.0
2011-08-31 15:50:00,36.77,36.81,36.58,36.67,318400.0,21.8427,21.8664,21.7298,21.7833,318400.0
2011-09-01 09:30:00,36.84,36.85,36.56,36.66,101600.0,21.8843,21.8902,21.7179,21.7773,101600.0
2011-09-01 09:40:00,36.66,36.73,36.31,36.4,94200.0,21.7773,21.8189,21.5694,21.6229,94200.0
2011-09-01 09:50:00,36.39,36.41,36.29,36.38,73700.0,21.6169,21.6288,21.5575,21.611,73700.0
2011-09-01 10:00:00,36.37,36.91,36.31,36.76,175000.0,21.6051,21.9258,21.5694,21.8367,175000.0
2011-09-01 10:10:00,36.75,36.84,36.58,36.68,91600.0,21.8308,21.8843,21.7298,21.7892,91600.0
2011-09-01 10:20:00,36.66,36.74,36.64,36.68,57100.0,21.7773,21.8249,21.7655,21.7892,57100.0
2011-09-01 10:30:00,36.67,36.7,36.51,36.64,69400.0,21.7833,21.8011,21.6882,21.7655,69400.0
2011-09-01 10:40:00,36.62,36.73,36.57,36.6,40300.0,21.7536,21.8189,21.7239,21.7417,40300.0
2011-09-01 10:50:00,36.58,36.72,36.55,36.58,34700.0,21.7298,21.813,21.712,21.7298,34700.0
2011-09-01 11:00:00,36.59,36.65,36.44,36.45,59500.0,21.7358,21.7714,21.6467,21.6526,59500.0
2011-09-01 11:10:00,36.45,36.59,36.34,36.59,38100.0,21.6526,21.7358,21.5872,21.7358,38100.0
2011-09-01 11:20:00,36.61,36.69,36.53,36.68,34500.0,21.7476,21.7952,21.7001,21.7892,34500.0
2011-09-01 11:30:00,36.67,36.74,36.65,36.66,20800.0,21.7833,21.8249,21.7714,21.7773,20800.0
2011-09-01 11:40:00,36.65,36.69,36.54,36.62,26100.0,21.7714,21.7952,21.7061,21.7536,26100.0
2011-09-01 11:50:00,36.61,36.7,36.55,36.67,25300.0,21.7476,21.8011,21.712,21.7833,25300.0
2011-09-01 12:00:00,36.67,36.67,36.55,36.59,25700.0,21.7833,21.7833,21.712,21.7358,25700.0
2011-09-01 12:10:00,36.58,36.58,36.44,36.51,22700.0,21.7298,21.7298,21.6467,21.6882,22700.0
2011-09-01 12:20:00,36.51,36.52,36.46,36.51,22700.0,21.6882,21.6942,21.6585,21.6882,22700.0
2011-09-01 12:30:00,36.52,36.54,36.49,36.49,17800.0,21.6942,21.7061,21.6764,21.6764,17800.0
2011-09-01 12:40:00,36.48,36.5,36.38,36.38,15400.0,21.6704,21.6823,21.611,21.611,15400.0
2011-09-01 12:50:00,36.37,36.41,36.3,36.32,24600.0,21.6051,21.6288,21.5635,21.5754,24600.0
2011-09-01 13:00:00,36.33,36.36,36.24,36.26,35000.0,21.5813,21.5991,21.5278,21.5397,35000.0
2011-09-01 13:10:00,36.26,36.4,36.23,36.38,37300.0,21.5397,21.6229,21.5219,21.611,37300.0
2011-09-01 13:20:00,36.38,36.49,36.36,36.44,80400.0,21.611,21.6764,21.5991,21.6467,80400.0
2011-09-01 13:30:00,36.44,36.44,36.3,36.35,89800.0,21.6467,21.6467,21.5635,21.5932,89800.0
2011-09-01 13:40:00,36.34,36.38,36.25,36.37,59500.0,21.5872,21.611,21.5338,21.6051,59500.0
2011-09-01 13:50:00,36.38,36.39,36.2,36.22,102900.0,21.611,21.6169,21.5041,21.516,102900.0
2011-09-01 14:00:00,36.23,36.23,36.07,36.12,117200.0,21.5219,21.5219,21.4269,21.4566,117200.0
2011-09-01 14:10:00,36.11,36.23,36.09,36.19,86000.0,21.4506,21.5219,21.4387,21.4981,86000.0
2011-09-01 14:20:00,36.19,36.2,36.1,36.19,38500.0,21.4981,21.5041,21.4447,21.4981,38500.0
2011-09-01 14:30:00,36.19,36.36,36.18,36.36,69300.0,21.4981,21.5991,21.4922,21.5991,69300.0
2011-09-01 14:40:00,36.36,36.43,36.27,36.31,71900.0,21.5991,21.6407,21.5457,21.5694,71900.0
2011-09-01 14:50:00,36.3,36.33,36.24,36.28,39300.0,21.5635,21.5813,21.5278,21.5516,39300.0
2011-09-01 15:00:00,36.27,36.28,36.12,36.16,61200.0,21.5457,21.5516,21.4566,21.4803,61200.0
2011-09-01 15:10:00,36.16,36.25,36.15,36.22,83000.0,21.4803,21.5338,21.4744,21.516,83000.0
2011-09-01 15:20:00,36.22,36.31,36.13,36.2,106700.0,21.516,21.5694,21.4625,21.5041,106700.0
2011-09-01 15:30:00,36.2,36.2,36.09,36.11,103900.0,21.5041,21.5041,21.4387,21.4506,103900.0
2011-09-01 15:40:00,36.11,36.21,36.07,36.18,146700.0,21.4506,21.51,21.4269,21.4922,146700.0
2011-09-01 15:50:00,36.19,36.19,36.03,36.06,223800.0,21.4981,21.4981,21.4031,21.4209,223800.0
2011-09-02 09:30:00,35.4,35.59,35.26,35.31,88300.0,21.0289,21.1417,20.9457,20.9754,88300.0
2011-09-02 09:40:00,35.32,35.63,35.26,35.62,62900.0,20.9813,21.1655,20.9457,21.1595,62900.0
2011-09-02 09:50:00,35.64,35.71,35.44,35.53,50200.0,21.1714,21.213,21.0526,21.1061,50200.0
2011-09-02 10:00:00,35.55,35.72,35.46,35.7,56300.0,21.118,21.2189,21.0645,21.2071,56300.0
2011-09-02 10:10:00,35.71,35.77,35.59,35.65,58800.0,21.213,21.2486,21.1417,21.1774,58800.0
2011-09-02 10:20:00,35.64,35.66,35.54,35.6,38800.0,21.1714,21.1833,21.112,21.1477,38800.0
2011-09-02 10:30:00,35.57,35.57,35.44,35.47,31600.0,21.1298,21.1298,21.0526,21.0704,31600.0
2011-09-02 10:40:00,35.49,35.5,35.32,35.38,42900.0,21.0823,21.0883,20.9813,21.017,42900.0
2011-09-02 10:50:00,35.39,35.51,35.35,35.47,40800.0,21.0229,21.0942,20.9992,21.0704,40800.0
2011-09-02 11:00:00,35.47,35.57,35.47,35.47,45100.0,21.0704,21.1298,21.0704,21.0704,45100.0
2011-09-02 11:10:00,35.49,35.6,35.49,35.53,26900.0,21.0823,21.1477,21.0823,21.1061,26900.0
2011-09-02 11:20:00,35.53,35.62,35.5,35.52,28600.0,21.1061,21.1595,21.0883,21.1001,28600.0
2011-09-02 11:30:00,35.52,35.55,35.43,35.54,30900.0,21.1001,21.118,21.0467,21.112,30900.0
2011-09-02 11:40:00,35.53,35.59,35.44,35.46,29700.0,21.1061,21.1417,21.0526,21.0645,29700.0
2011-09-02 11:50:00,35.46,35.52,35.39,35.44,33500.0,21.0645,21.1001,21.0229,21.0526,33500.0
2011-09-02 12:00:00,35.45,35.55,35.44,35.45,47000.0,21.0586,21.118,21.0526,21.0586,47000.0
2011-09-02 12:10:00,35.46,35.56,35.41,35.54,38400.0,21.0645,21.1239,21.0348,21.112,38400.0
2011-09-02 12:20:00,35.54,35.63,35.51,35.55,28000.0,21.112,21.1655,21.0942,21.118,28000.0
2011-09-02 12:30:00,35.55,35.56,35.49,35.51,16000.0,21.118,21.1239,21.0823,21.0942,16000.0
2011-09-02 12:40:00,35.52,35.53,35.48,35.5,13000.0,21.1001,21.1061,21.0764,21.0883,13000.0
2011-09-02 12:50:00,35.49,35.5,35.46,35.47,14100.0,21.0823,21.0883,21.0645,21.0704,14100.0
2011-09-02 13:00:00,35.48,35.51,35.38,35.39,20500.0,21.0764,21.0942,21.017,21.0229,20500.0
2011-09-02 13:10:00,35.38,35.41,35.34,35.34,13500.0,21.017,21.0348,20.9932,20.9932,13500.0
2011-09-02 13:20:00,35.34,35.38,35.33,35.34,13600.0,20.9932,21.017,20.9873,20.9932,13600.0
2011-09-02 13:30:00,35.36,35.42,35.3,35.32,28400.0,21.0051,21.0407,20.9694,20.9813,28400.0
2011-09-02 13:40:00,35.32,35.35,35.28,35.34,22000.0,20.9813,20.9992,20.9576,20.9932,22000.0
2011-09-02 13:50:00,35.34,35.37,35.26,35.29,58200.0,20.9932,21.011,20.9457,20.9635,58200.0
2011-09-02 14:00:00,35.28,35.29,35.17,35.17,43300.0,20.9576,20.9635,20.8922,20.8922,43300.0
2011-09-02 14:10:00,35.18,35.23,35.07,35.13,84600.0,20.8982,20.9279,20.8328,20.8685,84600.0
2011-09-02 14:20:00,35.14,35.19,35.09,35.17,35900.0,20.8744,20.9041,20.8447,20.8922,35900.0
2011-09-02 14:30:00,35.16,35.16,35.0,35.0,89500.0,20.8863,20.8863,20.7912,20.7912,89500.0
2011-09-02 14:40:00,35.0,35.01,34.87,34.87,62800.0,20.7912,20.7972,20.714,20.714,62800.0
2011-09-02 14:50:00,34.87,34.95,34.85,34.89,71200.0,20.714,20.7615,20.7021,20.7259,71200.0
2011-09-02 15:00:00,34.89,34.92,34.77,34.8,63500.0,20.7259,20.7437,20.6546,20.6724,63500.0
2011-09-02 15:10:00,34.79,34.82,34.75,34.78,59900.0,20.6665,20.6843,20.6427,20.6606,59900.0
2011-09-02 15:20:00,34.79,34.86,34.74,34.75,109900.0,20.6665,20.7081,20.6368,20.6427,109900.0
2011-09-02 15:30:00,34.76,34.88,34.73,34.86,126800.0,20.6487,20.72,20.6308,20.7081,126800.0
2011-09-02 15:40:00,34.87,34.94,34.79,34.8,135500.0,20.714,20.7556,20.6665,20.6724,135500.0
2011-09-02 15:50:00,34.8,34.95,34.79,34.81,270200.0,20.6724,20.7615,20.6665,20.6784,270200.0
2011-09-06 09:30:00,33.32,33.86,33.2,33.65,270000.0,19.7933,20.114,19.722,19.9893,270000.0
2011-09-06 09:40:00,33.65,33.68,33.26,33.44,115300.0,19.9893,20.0071,19.7576,19.8645,115300.0
2011-09-06 09:50:00,33.44,33.55,33.37,33.44,99400.0,19.8645,19.9299,19.823,19.8645,99400.0
2011-09-06 10:00:00,33.43,33.75,33.43,33.6,149900.0,19.8586,20.0487,19.8586,19.9596,149900.0
2011-09-06 10:10:00,33.62,33.65,33.38,33.44,58700.0,19.9715,19.9893,19.8289,19.8645,58700.0
2011-09-06 10:20:00,33.45,33.5,33.4,33.43,99800.0,19.8705,19.9002,19.8408,19.8586,99800.0
2011-09-06 10:30:00,33.42,33.48,33.34,33.44,114400.0,19.8527,19.8883,19.8051,19.8645,114400.0
2011-09-06 10:40:00,33.45,33.57,33.39,33.46,69900.0,19.8705,19.9418,19.8348,19.8764,69900.0
2011-09-06 10:50:00,33.45,33.68,33.43,33.67,56200.0,19.8705,20.0071,19.8586,20.0012,56200.0
2011-09-06 11:00:00,33.66,33.66,33.51,33.56,40900.0,19.9952,19.9952,19.9061,19.9358,40900.0
2011-09-06 11:10:00,33.59,33.74,33.49,33.7,69500.0,19.9536,20.0428,19.8942,20.019,69500.0
2011-09-06 11:20:00,33.7,33.79,33.66,33.76,55900.0,20.019,20.0725,19.9952,20.0546,55900.0
2011-09-06 11:30:00,33.77,33.84,33.76,33.77,44700.0,20.0606,20.1022,20.0546,20.0606,44700.0
2011-09-06 11:40:00,33.75,33.76,33.62,33.63,46800.0,20.0487,20.0546,19.9715,19.9774,46800.0
2011-09-06 11:50:00,33.63,33.81,33.63,33.79,49000.0,19.9774,20.0843,19.9774,20.0725,49000.0
2011-09-06 12:00:00,33.79,33.87,33.73,33.84,69500.0,20.0725,20.12,20.0368,20.1022,69500.0
2011-09-06 12:10:00,33.85,33.92,33.78,33.89,47200.0,20.1081,20.1497,20.0665,20.1319,47200.0
2011-09-06 12:20:00,33.88,33.96,33.86,33.87,21500.0,20.1259,20.1734,20.114,20.12,21500.0
2011-09-06 12:30:00,33.87,33.88,33.8,33.83,26400.0,20.12,20.1259,20.0784,20.0962,26400.0
2011-09-06 12:40:00,33.82,33.83,33.76,33.78,16100.0,20.0903,20.0962,20.0546,20.0665,16100.0
2011-09-06 12:50:00,33.77,33.82,33.72,33.79,32500.0,20.0606,20.0903,20.0309,20.0725,32500.0
2011-09-06 13:00:00,33.8,33.89,33.78,33.87,34300.0,20.0784,20.1319,20.0665,20.12,34300.0
2011-09-06 13:10:00,33.87,33.98,33.87,33.98,31100.0,20.12,20.1853,20.12,20.1853,31100.0
2011-09-06 13:20:00,33.97,34.04,33.93,33.94,43500.0,20.1794,20.221,20.1556,20.1616,43500.0
2011-09-06 13:30:00,33.93,33.94,33.81,33.91,46700.0,20.1556,20.1616,20.0843,20.1437,46700.0
2011-09-06 13:40:00,33.92,34.07,33.91,34.06,52500.0,20.1497,20.2388,20.1437,20.2328,52500.0
2011-09-06 13:50:00,34.06,34.09,33.99,34.07,67100.0,20.2328,20.2507,20.1913,20.2388,67100.0
2011-09-06 14:00:00,34.07,34.18,34.04,34.14,53600.0,20.2388,20.3041,20.221,20.2804,53600.0
2011-09-06 14:10:00,34.14,34.27,34.13,34.26,43500.0,20.2804,20.3576,20.2744,20.3517,43500.0
2011-09-06 14:20:00,34.27,34.28,34.17,34.22,34300.0,20.3576,20.3635,20.2982,20.3279,34300.0
2011-09-06 14:30:00,34.22,34.22,34.1,34.12,32200.0,20.3279,20.3279,20.2566,20.2685,32200.0
2011-09-06 14:40:00,34.12,34.12,34.06,34.07,37000.0,20.2685,20.2685,20.2328,20.2388,37000.0
2011-09-06 14:50:00,34.06,34.07,33.96,33.99,32100.0,20.2328,20.2388,20.1734,20.1913,32100.0
2011-09-06 15:00:00,33.98,34.0,33.85,33.88,59600.0,20.1853,20.1972,20.1081,20.1259,59600.0
2011-09-06 15:10:00,33.88,33.93,33.82,33.85,51000.0,20.1259,20.1556,20.0903,20.1081,51000.0
2011-09-06 15:20:00,33.86,34.02,33.85,33.95,69300.0,20.114,20.2091,20.1081,20.1675,69300.0
2011-09-06 15:30:00,33.94,34.02,33.84,34.02,92400.0,20.1616,20.2091,20.1022,20.2091,92400.0
2011-09-06 15:40:00,34.03,34.23,34.02,34.19,111800.0,20.215,20.3338,20.2091,20.3101,111800.0
2011-09-06 15:50:00,34.17,34.32,34.16,34.26,293800.0,20.2982,20.3873,20.2922,20.3517,293800.0
2011-09-07 09:30:00,34.73,35.21,34.36,35.21,88000.0,20.6308,20.916,20.4111,20.916,88000.0
2011-09-07 09:40:00,35.22,35.36,35.09,35.27,85300.0,20.9219,21.0051,20.8447,20.9516,85300.0
2011-09-07 09:50:00,35.28,35.28,35.04,35.17,65800.0,20.9576,20.9576,20.815,20.8922,65800.0
2011-09-07 10:00:00,35.18,35.54,35.16,35.54,94200.0,20.8982,21.112,20.8863,21.112,94200.0
2011-09-07 10:10:00,35.54,35.55,35.14,35.21,48700.0,21.112,21.118,20.8744,20.916,48700.0
2011-09-07 10:20:00,35.21,35.37,35.18,35.26,40000.0,20.916,21.011,20.8982,20.9457,40000.0
2011-09-07 10:30:00,35.25,35.34,35.22,35.27,38800.0,20.9397,20.9932,20.9219,20.9516,38800.0
2011-09-07 10:40:00,35.28,35.34,35.18,35.19,37300.0,20.9576,20.9932,20.8982,20.9041,37300.0
2011-09-07 10:50:00,35.18,35.18,35.07,35.13,28700.0,20.8982,20.8982,20.8328,20.8685,28700.0
2011-09-07 11:00:00,35.12,35.25,35.06,35.22,35100.0,20.8625,20.9397,20.8269,20.9219,35100.0
2011-09-07 11:10:00,35.21,35.32,35.21,35.23,48200.0,20.916,20.9813,20.916,20.9279,48200.0
2011-09-07 11:20:00,35.24,35.26,35.22,35.24,44700.0,20.9338,20.9457,20.9219,20.9338,44700.0
2011-09-07 11:30:00,35.25,35.32,35.2,35.28,16800.0,20.9397,20.9813,20.91,20.9576,16800.0
2011-09-07 11:40:00,35.3,35.4,35.29,35.39,10500.0,20.9694,21.0289,20.9635,21.0229,10500.0
2011-09-07 11:50:00,35.39,35.42,35.37,35.41,11200.0,21.0229,21.0407,21.011,21.0348,11200.0
2011-09-07 12:00:00,35.42,35.44,35.39,35.4,20700.0,21.0407,21.0526,21.0229,21.0289,20700.0
2011-09-07 12:10:00,35.41,35.44,35.4,35.41,24200.0,21.0348,21.0526,21.0289,21.0348,24200.0
2011-09-07 12:20:00,35.41,35.41,35.31,35.33,14100.0,21.0348,21.0348,20.9754,20.9873,14100.0
2011-09-07 12:30:00,35.34,35.42,35.33,35.4,23500.0,20.9932,21.0407,20.9873,21.0289,23500.0
2011-09-07 12:40:00,35.4,35.42,35.38,35.4,19700.0,21.0289,21.0407,21.017,21.0289,19700.0
2011-09-07 12:50:00,35.4,35.43,35.39,35.42,16100.0,21.0289,21.0467,21.0229,21.0407,16100.0
2011-09-07 13:00:00,35.41,35.51,35.4,35.45,40700.0,21.0348,21.0942,21.0289,21.0586,40700.0
2011-09-07 13:10:00,35.46,35.57,35.44,35.57,44100.0,21.0645,21.1298,21.0526,21.1298,44100.0
2011-09-07 13:20:00,35.57,35.61,35.53,35.6,53600.0,21.1298,21.1536,21.1061,21.1477,53600.0
2011-09-07 13:30:00,35.6,35.61,35.55,35.57,24300.0,21.1477,21.1536,21.118,21.1298,24300.0
2011-09-07 13:40:00,35.57,35.58,35.48,35.53,17100.0,21.1298,21.1358,21.0764,21.1061,17100.0
2011-09-07 13:50:00,35.52,35.65,35.51,35.63,39900.0,21.1001,21.1774,21.0942,21.1655,39900.0
2011-09-07 14:00:00,35.64,35.76,35.6,35.76,99700.0,21.1714,21.2427,21.1477,21.2427,99700.0
2011-09-07 14:10:00,35.75,35.82,35.73,35.76,48200.0,21.2368,21.2783,21.2249,21.2427,48200.0
2011-09-07 14:20:00,35.75,35.86,35.73,35.84,31400.0,21.2368,21.3021,21.2249,21.2902,31400.0
2011-09-07 14:30:00,35.85,35.9,35.8,35.83,45400.0,21.2962,21.3259,21.2665,21.2843,45400.0
2011-09-07 14:40:00,35.83,35.94,35.83,35.93,32700.0,21.2843,21.3496,21.2843,21.3437,32700.0
2011-09-07 14:50:00,35.94,35.94,35.85,35.86,48800.0,21.3496,21.3496,21.2962,21.3021,48800.0
2011-09-07 15:00:00,35.86,35.86,35.78,35.81,47200.0,21.3021,21.3021,21.2546,21.2724,47200.0
2011-09-07 15:10:00,35.8,35.8,35.68,35.7,43600.0,21.2665,21.2665,21.1952,21.2071,43600.0
2011-09-07 15:20:00,35.7,35.71,35.63,35.66,36400.0,21.2071,21.213,21.1655,21.1833,36400.0
2011-09-07 15:30:00,35.66,35.67,35.58,35.6,55000.0,21.1833,21.1892,21.1358,21.1477,55000.0
2011-09-07 15:40:00,35.6,35.69,35.6,35.66,72900.0,21.1477,21.2011,21.1477,21.1833,72900.0
2011-09-07 15:50:00,35.66,36.01,35.64,35.77,402700.0,21.1833,21.3912,21.1714,21.2486,402700.0
2011-09-08 09:30:00,35.67,35.87,35.22,35.84,62800.0,21.1892,21.308,20.9219,21.2902,62800.0
2011-09-08 09:40:00,35.85,36.11,35.8,35.82,181600.0,21.2962,21.4506,21.2665,21.2783,181600.0
2011-09-08 09:50:00,35.84,35.89,35.69,35.79,79100.0,21.2902,21.3199,21.2011,21.2605,79100.0
2011-09-08 10:00:00,35.8,35.8,35.56,35.74,152600.0,21.2665,21.2665,21.1239,21.2308,152600.0
2011-09-08 10:10:00,35.75,36.04,35.74,36.0,64400.0,21.2368,21.409,21.2308,21.3853,64400.0
2011-09-08 10:20:00,36.01,36.19,36.0,36.07,32900.0,21.3912,21.4981,21.3853,21.4269,32900.0
2011-09-08 10:30:00,36.07,36.33,36.07,36.28,62100.0,21.4269,21.5813,21.4269,21.5516,62100.0
2011-09-08 10:40:00,36.29,36.39,36.23,36.24,62400.0,21.5575,21.6169,21.5219,21.5278,62400.0
2011-09-08 10:50:00,36.23,36.42,36.21,36.4,35600.0,21.5219,21.6348,21.51,21.6229,35600.0
2011-09-08 11:00:00,36.4,36.47,36.37,36.41,91500.0,21.6229,21.6645,21.6051,21.6288,91500.0
2011-09-08 11:10:00,36.41,36.41,36.19,36.23,57000.0,21.6288,21.6288,21.4981,21.5219,57000.0
2011-09-08 11:20:00,36.23,36.28,36.16,36.16,26200.0,21.5219,21.5516,21.4803,21.4803,26200.0
2011-09-08 11:30:00,36.15,36.25,36.12,36.25,22800.0,21.4744,21.5338,21.4566,21.5338,22800.0
2011-09-08 11:40:00,36.23,36.28,36.11,36.11,22500.0,21.5219,21.5516,21.4506,21.4506,22500.0
2011-09-08 11:50:00,36.09,36.17,35.92,35.95,37200.0,21.4387,21.4863,21.3378,21.3556,37200.0
2011-09-08 12:00:00,35.94,35.94,35.83,35.84,52700.0,21.3496,21.3496,21.2843,21.2902,52700.0
2011-09-08 12:10:00,35.84,35.9,35.82,35.87,34900.0,21.2902,21.3259,21.2783,21.308,34900.0
2011-09-08 12:20:00,35.88,35.9,35.72,35.73,39500.0,21.314,21.3259,21.2189,21.2249,39500.0
2011-09-08 12:30:00,35.73,35.73,35.52,35.56,82500.0,21.2249,21.2249,21.1001,21.1239,82500.0
2011-09-08 12:40:00,35.57,35.72,35.52,35.59,36600.0,21.1298,21.2189,21.1001,21.1417,36600.0
2011-09-08 12:50:00,35.6,35.82,35.6,35.78,47300.0,21.1477,21.2783,21.1477,21.2546,47300.0
2011-09-08 13:00:00,35.79,35.8,35.68,35.71,39100.0,21.2605,21.2665,21.1952,21.213,39100.0
2011-09-08 13:10:00,35.71,35.72,35.6,35.67,15700.0,21.213,21.2189,21.1477,21.1892,15700.0
2011-09-08 13:20:00,35.67,35.72,35.62,35.63,21900.0,21.1892,21.2189,21.1595,21.1655,21900.0
2011-09-08 13:30:00,35.64,35.76,35.46,35.48,155900.0,21.1714,21.2427,21.0645,21.0764,155900.0
2011-09-08 13:40:00,35.48,35.48,35.23,35.33,83000.0,21.0764,21.0764,20.9279,20.9873,83000.0
2011-09-08 13:50:00,35.33,35.46,35.24,35.44,57000.0,20.9873,21.0645,20.9338,21.0526,57000.0
2011-09-08 14:00:00,35.44,35.46,35.35,35.42,56400.0,21.0526,21.0645,20.9992,21.0407,56400.0
2011-09-08 14:10:00,35.42,35.48,35.36,35.41,24300.0,21.0407,21.0764,21.0051,21.0348,24300.0
2011-09-08 14:20:00,35.39,35.39,35.16,35.24,50300.0,21.0229,21.0229,20.8863,20.9338,50300.0
2011-09-08 14:30:00,35.22,35.38,35.19,35.32,25500.0,20.9219,21.017,20.9041,20.9813,25500.0
2011-09-08 14:40:00,35.33,35.39,35.24,35.24,27500.0,20.9873,21.0229,20.9338,20.9338,27500.0
2011-09-08 14:50:00,35.24,35.33,35.2,35.28,24100.0,20.9338,20.9873,20.91,20.9576,24100.0
2011-09-08 15:00:00,35.28,35.29,35.05,35.12,66800.0,20.9576,20.9635,20.8209,20.8625,66800.0
2011-09-08 15:10:00,35.11,35.11,34.96,35.0,97300.0,20.8566,20.8566,20.7675,20.7912,97300.0
2011-09-08 15:20:00,35.01,35.29,34.99,35.29,113500.0,20.7972,20.9635,20.7853,20.9635,113500.0
2011-09-08 15:30:00,35.29,35.37,35.22,35.37,114200.0,20.9635,21.011,20.9219,21.011,114200.0
2011-09-08 15:40:00,35.37,35.48,35.35,35.42,142600.0,21.011,21.0764,20.9992,21.0407,142600.0
2011-09-08 15:50:00,35.44,35.46,35.31,35.35,312800.0,21.0526,21.0645,20.9754,20.9992,312800.0
2011-09-09 09:30:00,35.19,35.6,34.86,35.59,179800.0,20.9041,21.1477,20.7081,21.1417,179800.0
2011-09-09 09:40:00,35.6,35.82,35.28,35.77,169100.0,21.1477,21.2783,20.9576,21.2486,169100.0
2011-09-09 09:50:00,35.78,35.93,35.61,35.83,105000.0,21.2546,21.3437,21.1536,21.2843,105000.0
2011-09-09 10:00:00,35.83,36.16,35.79,36.06,171900.0,21.2843,21.4803,21.2605,21.4209,171900.0
2011-09-09 10:10:00,36.06,36.06,35.78,35.92,79200.0,21.4209,21.4209,21.2546,21.3378,79200.0
2011-09-09 10:20:00,35.93,36.27,35.85,36.26,106500.0,21.3437,21.5457,21.2962,21.5397,106500.0
2011-09-09 10:30:00,36.27,36.28,36.02,36.19,63400.0,21.5457,21.5516,21.3972,21.4981,63400.0
2011-09-09 10:40:00,36.19,36.28,36.09,36.28,64100.0,21.4981,21.5516,21.4387,21.5516,64100.0
2011-09-09 10:50:00,36.27,36.34,36.2,36.21,48800.0,21.5457,21.5872,21.5041,21.51,48800.0
2011-09-09 11:00:00,36.2,36.24,36.08,36.17,52700.0,21.5041,21.5278,21.4328,21.4863,52700.0
2011-09-09 11:10:00,36.19,36.27,35.91,36.0,91100.0,21.4981,21.5457,21.3318,21.3853,91100.0
2011-09-09 11:20:00,35.98,35.98,35.68,35.74,70100.0,21.3734,21.3734,21.1952,21.2308,70100.0
2011-09-09 11:30:00,35.73,35.87,35.7,35.8,61600.0,21.2249,21.308,21.2071,21.2665,61600.0
2011-09-09 11:40:00,35.79,35.79,35.52,35.58,163100.0,21.2605,21.2605,21.1001,21.1358,163100.0
2011-09-09 11:50:00,35.57,35.58,35.41,35.51,44500.0,21.1298,21.1358,21.0348,21.0942,44500.0
2011-09-09 12:00:00,35.51,35.6,35.31,35.37,103700.0,21.0942,21.1477,20.9754,21.011,103700.0
2011-09-09 12:10:00,35.38,35.41,35.3,35.38,93500.0,21.017,21.0348,20.9694,21.017,93500.0
2011-09-09 12:20:00,35.37,35.57,35.34,35.47,53600.0,21.011,21.1298,20.9932,21.0704,53600.0
2011-09-09 12:30:00,35.46,35.48,35.25,35.4,71800.0,21.0645,21.0764,20.9397,21.0289,71800.0
2011-09-09 12:40:00,35.39,35.5,35.34,35.49,61000.0,21.0229,21.0883,20.9932,21.0823,61000.0
2011-09-09 12:50:00,35.5,35.72,35.45,35.68,80600.0,21.0883,21.2189,21.0586,21.1952,80600.0
2011-09-09 13:00:00,35.69,35.69,35.56,35.67,42800.0,21.2011,21.2011,21.1239,21.1892,42800.0
2011-09-09 13:10:00,35.66,35.82,35.63,35.67,31300.0,21.1833,21.2783,21.1655,21.1892,31300.0
2011-09-09 13:20:00,35.65,35.66,35.53,35.63,48900.0,21.1774,21.1833,21.1061,21.1655,48900.0
2011-09-09 13:30:00,35.63,35.64,35.47,35.51,50900.0,21.1655,21.1714,21.0704,21.0942,50900.0
2011-09-09 13:40:00,35.51,35.57,35.43,35.43,32400.0,21.0942,21.1298,21.0467,21.0467,32400.0
2011-09-09 13:50:00,35.41,35.45,35.4,35.44,29000.0,21.0348,21.0586,21.0289,21.0526,29000.0
2011-09-09 14:00:00,35.43,35.52,35.38,35.52,60400.0,21.0467,21.1001,21.017,21.1001,60400.0
2011-09-09 14:10:00,35.52,35.52,35.31,35.33,59500.0,21.1001,21.1001,20.9754,20.9873,59500.0
2011-09-09 14:20:00,35.33,35.42,35.27,35.27,28900.0,20.9873,21.0407,20.9516,20.9516,28900.0
2011-09-09 14:30:00,35.27,35.29,35.18,35.27,71100.0,20.9516,20.9635,20.8982,20.9516,71100.0
2011-09-09 14:40:00,35.28,35.46,35.28,35.32,98500.0,20.9576,21.0645,20.9576,20.9813,98500.0
2011-09-09 14:50:00,35.32,35.33,35.22,35.3,61300.0,20.9813,20.9873,20.9219,20.9694,61300.0
2011-09-09 15:00:00,35.29,35.43,35.23,35.42,62900.0,20.9635,21.0467,20.9279,21.0407,62900.0
2011-09-09 15:10:00,35.42,35.43,35.31,35.41,67900.0,21.0407,21.0467,20.9754,21.0348,67900.0
2011-09-09 15:20:00,35.4,35.41,35.34,35.34,42500.0,21.0289,21.0348,20.9932,20.9932,42500.0
2011-09-09 15:30:00,35.33,35.56,35.32,35.56,68600.0,20.9873,21.1239,20.9813,21.1239,68600.0
2011-09-09 15:40:00,35.56,35.63,35.52,35.61,208500.0,21.1239,21.1655,21.1001,21.1536,208500.0
2011-09-09 15:50:00,35.61,35.65,35.46,35.46,306000.0,21.1536,21.1774,21.0645,21.0645,306000.0
2011-09-12 09:30:00,34.98,35.81,34.98,35.59,157300.0,20.7794,21.2724,20.7794,21.1417,157300.0
2011-09-12 09:40:00,35.58,35.87,35.47,35.8,101600.0,21.1358,21.308,21.0704,21.2665,101600.0
2011-09-12 09:50:00,35.79,36.13,35.77,35.9,96000.0,21.2605,21.4625,21.2486,21.3259,96000.0
2011-09-12 10:00:00,35.92,36.16,35.82,36.04,103500.0,21.3378,21.4803,21.2783,21.409,103500.0
2011-09-12 10:10:00,36.04,36.16,35.85,35.87,119500.0,21.409,21.4803,21.2962,21.308,119500.0
2011-09-12 10:20:00,35.88,36.07,35.76,35.79,94500.0,21.314,21.4269,21.2427,21.2605,94500.0
2011-09-12 10:30:00,35.79,35.91,35.69,35.91,77700.0,21.2605,21.3318,21.2011,21.3318,77700.0
2011-09-12 10:40:00,35.9,35.91,35.66,35.7,62200.0,21.3259,21.3318,21.1833,21.2071,62200.0
2011-09-12 10:50:00,35.68,35.91,35.49,35.5,65500.0,21.1952,21.3318,21.0823,21.0883,65500.0
2011-09-12 11:00:00,35.51,35.7,35.5,35.68,63400.0,21.0942,21.2071,21.0883,21.1952,63400.0
2011-09-12 11:10:00,35.68,35.84,35.6,35.81,59000.0,21.1952,21.2902,21.1477,21.2724,59000.0
2011-09-12 11:20:00,35.82,36.03,35.78,35.98,70200.0,21.2783,21.4031,21.2546,21.3734,70200.0
2011-09-12 11:30:00,35.97,36.11,35.94,36.1,65000.0,21.3675,21.4506,21.3496,21.4447,65000.0
2011-09-12 11:40:00,36.1,36.26,36.09,36.19,64200.0,21.4447,21.5397,21.4387,21.4981,64200.0
2011-09-12 11:50:00,36.2,36.21,36.1,36.13,75600.0,21.5041,21.51,21.4447,21.4625,75600.0
2011-09-12 12:00:00,36.13,36.16,35.97,36.0,47300.0,21.4625,21.4803,21.3675,21.3853,47300.0
2011-09-12 12:10:00,35.98,36.01,35.85,35.85,52300.0,21.3734,21.3912,21.2962,21.2962,52300.0
2011-09-12 12:20:00,35.84,35.99,35.81,35.99,47700.0,21.2902,21.3793,21.2724,21.3793,47700.0
2011-09-12 12:30:00,35.99,36.02,35.83,35.83,42700.0,21.3793,21.3972,21.2843,21.2843,42700.0
2011-09-12 12:40:00,35.83,35.86,35.76,35.78,58900.0,21.2843,21.3021,21.2427,21.2546,58900.0
2011-09-12 12:50:00,35.76,35.97,35.76,35.96,52100.0,21.2427,21.3675,21.2427,21.3615,52100.0
2011-09-12 13:00:00,35.96,36.07,35.94,35.96,72500.0,21.3615,21.4269,21.3496,21.3615,72500.0
2011-09-12 13:10:00,35.97,36.04,35.89,35.93,52400.0,21.3675,21.409,21.3199,21.3437,52400.0
2011-09-12 13:20:00,35.92,35.93,35.84,35.87,46100.0,21.3378,21.3437,21.2902,21.308,46100.0
2011-09-12 13:30:00,35.86,35.86,35.64,35.67,64900.0,21.3021,21.3021,21.1714,21.1892,64900.0
2011-09-12 13:40:00,35.67,35.76,35.63,35.72,61800.0,21.1892,21.2427,21.1655,21.2189,61800.0
2011-09-12 13:50:00,35.72,35.82,35.72,35.78,57300.0,21.2189,21.2783,21.2189,21.2546,57300.0
2011-09-12 14:00:00,35.76,35.77,35.52,35.57,62700.0,21.2427,21.2486,21.1001,21.1298,62700.0
2011-09-12 14:10:00,35.56,35.59,35.47,35.52,73100.0,21.1239,21.1417,21.0704,21.1001,73100.0
2011-09-12 14:20:00,35.52,35.7,35.5,35.7,54700.0,21.1001,21.2071,21.0883,21.2071,54700.0
2011-09-12 14:30:00,35.7,35.99,35.65,35.86,155900.0,21.2071,21.3793,21.1774,21.3021,155900.0
2011-09-12 14:40:00,35.88,36.09,35.87,35.93,89600.0,21.314,21.4387,21.308,21.3437,89600.0
2011-09-12 14:50:00,35.92,35.93,35.81,35.85,67400.0,21.3378,21.3437,21.2724,21.2962,67400.0
2011-09-12 15:00:00,35.86,35.88,35.72,35.73,86600.0,21.3021,21.314,21.2189,21.2249,86600.0
2011-09-12 15:10:00,35.74,35.83,35.65,35.76,76500.0,21.2308,21.2843,21.1774,21.2427,76500.0
2011-09-12 15:20:00,35.76,35.95,35.67,35.9,114700.0,21.2427,21.3556,21.1892,21.3259,114700.0
2011-09-12 15:30:00,35.91,36.08,35.89,36.06,136400.0,21.3318,21.4328,21.3199,21.4209,136400.0
2011-09-12 15:40:00,36.05,36.22,36.03,36.18,180300.0,21.415,21.516,21.4031,21.4922,180300.0
2011-09-12 15:50:00,36.18,36.41,36.18,36.4,343300.0,21.4922,21.6288,21.4922,21.6229,343300.0
2011-09-13 09:30:00,36.5,36.81,36.41,36.54,109500.0,21.6823,21.8664,21.6288,21.7061,109500.0
2011-09-13 09:40:00,36.56,36.74,36.47,36.66,81800.0,21.7179,21.8249,21.6645,21.7773,81800.0
2011-09-13 09:50:00,36.66,37.02,36.66,36.99,101300.0,21.7773,21.9912,21.7773,21.9734,101300.0
2011-09-13 10:00:00,36.99,37.32,36.99,37.27,129700.0,21.9734,22.1694,21.9734,22.1397,129700.0
2011-09-13 10:10:00,37.27,37.28,37.09,37.15,66900.0,22.1397,22.1456,22.0328,22.0684,66900.0
2011-09-13 10:20:00,37.14,37.45,37.06,37.34,136200.0,22.0625,22.2466,22.015,22.1813,136200.0
2011-09-13 10:30:00,37.35,37.47,37.14,37.24,115500.0,22.1872,22.2585,22.0625,22.1219,115500.0
2011-09-13 10:40:00,37.21,37.31,37.14,37.28,63500.0,22.1041,22.1635,22.0625,22.1456,63500.0
2011-09-13 10:50:00,37.28,37.38,37.1,37.28,117200.0,22.1456,22.205,22.0387,22.1456,117200.0
2011-09-13 11:00:00,37.24,37.37,37.08,37.08,65200.0,22.1219,22.1991,22.0268,22.0268,65200.0
2011-09-13 11:10:00,37.08,37.16,36.99,37.02,90800.0,22.0268,22.0744,21.9734,21.9912,90800.0
2011-09-13 11:20:00,37.02,37.06,36.92,37.06,68600.0,21.9912,22.015,21.9318,22.015,68600.0
2011-09-13 11:30:00,37.06,37.24,37.03,37.22,54900.0,22.015,22.1219,21.9971,22.11,54900.0
2011-09-13 11:40:00,37.21,37.38,37.18,37.28,61200.0,22.1041,22.205,22.0862,22.1456,61200.0
2011-09-13 11:50:00,37.28,37.42,37.24,37.37,43300.0,22.1456,22.2288,22.1219,22.1991,43300.0
2011-09-13 12:00:00,37.36,37.37,37.16,37.37,94600.0,22.1932,22.1991,22.0744,22.1991,94600.0
2011-09-13 12:10:00,37.39,37.57,37.32,37.52,90700.0,22.211,22.3179,22.1694,22.2882,90700.0
2011-09-13 12:20:00,37.52,37.58,37.4,37.48,50200.0,22.2882,22.3239,22.2169,22.2644,50200.0
2011-09-13 12:30:00,37.47,37.51,37.35,37.46,82100.0,22.2585,22.2823,22.1872,22.2526,82100.0
2011-09-13 12:40:00,37.45,37.5,37.36,37.42,58000.0,22.2466,22.2763,22.1932,22.2288,58000.0
2011-09-13 12:50:00,37.41,37.52,37.35,37.52,42500.0,22.2229,22.2882,22.1872,22.2882,42500.0
2011-09-13 13:00:00,37.52,37.62,37.5,37.52,56800.0,22.2882,22.3476,22.2763,22.2882,56800.0
2011-09-13 13:10:00,37.51,37.53,37.43,37.44,79800.0,22.2823,22.2941,22.2347,22.2407,79800.0
2011-09-13 13:20:00,37.43,37.48,37.38,37.46,40700.0,22.2347,22.2644,22.205,22.2526,40700.0
2011-09-13 13:30:00,37.46,37.48,37.34,37.41,63100.0,22.2526,22.2644,22.1813,22.2229,63100.0
2011-09-13 13:40:00,37.42,37.63,37.42,37.58,55200.0,22.2288,22.3536,22.2288,22.3239,55200.0
2011-09-13 13:50:00,37.59,37.65,37.48,37.53,83500.0,22.3298,22.3654,22.2644,22.2941,83500.0
2011-09-13 14:00:00,37.52,37.53,37.43,37.48,90600.0,22.2882,22.2941,22.2347,22.2644,90600.0
2011-09-13 14:10:00,37.47,37.53,37.44,37.5,71500.0,22.2585,22.2941,22.2407,22.2763,71500.0
2011-09-13 14:20:00,37.49,37.7,37.49,37.7,87800.0,22.2704,22.3951,22.2704,22.3951,87800.0
2011-09-13 14:30:00,37.71,37.74,37.66,37.7,72100.0,22.4011,22.4189,22.3714,22.3951,72100.0
2011-09-13 14:40:00,37.71,37.75,37.51,37.52,103000.0,22.4011,22.4248,22.2823,22.2882,103000.0
2011-09-13 14:50:00,37.51,37.61,37.45,37.52,139900.0,22.2823,22.3417,22.2466,22.2882,139900.0
2011-09-13 15:00:00,37.52,37.58,37.47,37.51,78900.0,22.2882,22.3239,22.2585,22.2823,78900.0
2011-09-13 15:10:00,37.48,37.55,37.31,37.33,153700.0,22.2644,22.306,22.1635,22.1753,153700.0
2011-09-13 15:20:00,37.32,37.56,37.26,37.55,143400.0,22.1694,22.312,22.1338,22.306,143400.0
2011-09-13 15:30:00,37.55,37.67,37.51,37.64,149900.0,22.306,22.3773,22.2823,22.3595,149900.0
2011-09-13 15:40:00,37.64,37.82,37.58,37.77,141300.0,22.3595,22.4664,22.3239,22.4367,141300.0
2011-09-13 15:50:00,37.78,37.82,37.67,37.7,303900.0,22.4427,22.4664,22.3773,22.3951,303900.0
2011-09-14 09:30:00,38.0,38.19,37.77,38.12,167600.0,22.5733,22.6862,22.4367,22.6446,167600.0
2011-09-14 09:40:00,38.12,38.56,37.91,38.38,159200.0,22.6446,22.906,22.5199,22.7991,159200.0
2011-09-14 09:50:00,38.39,38.45,38.0,38.05,133900.0,22.805,22.8407,22.5733,22.603,133900.0
2011-09-14 10:00:00,38.06,38.07,37.8,37.82,175100.0,22.609,22.6149,22.4545,22.4664,175100.0
2011-09-14 10:10:00,37.82,37.98,37.46,37.58,190100.0,22.4664,22.5615,22.2526,22.3239,190100.0
2011-09-14 10:20:00,37.58,37.84,37.48,37.72,144100.0,22.3239,22.4783,22.2644,22.407,144100.0
2011-09-14 10:30:00,37.72,37.82,37.59,37.8,149900.0,22.407,22.4664,22.3298,22.4545,149900.0
2011-09-14 10:40:00,37.81,37.84,37.66,37.75,100500.0,22.4605,22.4783,22.3714,22.4248,100500.0
2011-09-14 10:50:00,37.78,37.87,37.7,37.87,68200.0,22.4427,22.4961,22.3951,22.4961,68200.0
2011-09-14 11:00:00,37.86,38.05,37.74,37.97,87800.0,22.4902,22.603,22.4189,22.5555,87800.0
2011-09-14 11:10:00,37.97,38.08,37.93,37.94,78500.0,22.5555,22.6209,22.5318,22.5377,78500.0
2011-09-14 11:20:00,37.95,38.16,37.9,38.1,54500.0,22.5436,22.6684,22.5139,22.6327,54500.0
2011-09-14 11:30:00,38.09,38.13,37.98,38.09,49100.0,22.6268,22.6506,22.5615,22.6268,49100.0
2011-09-14 11:40:00,38.09,38.12,38.01,38.08,65400.0,22.6268,22.6446,22.5793,22.6209,65400.0
2011-09-14 11:50:00,38.1,38.31,38.05,38.31,50600.0,22.6327,22.7575,22.603,22.7575,50600.0
2011-09-14 12:00:00,38.32,38.36,38.25,38.3,45000.0,22.7634,22.7872,22.7219,22.7516,45000.0
2011-09-14 12:10:00,38.3,38.38,38.28,38.32,53900.0,22.7516,22.7991,22.7397,22.7634,53900.0
2011-09-14 12:20:00,38.32,38.46,38.31,38.41,50200.0,22.7634,22.8466,22.7575,22.8169,50200.0
2011-09-14 12:30:00,38.42,38.63,38.4,38.62,80200.0,22.8228,22.9476,22.811,22.9416,80200.0
2011-09-14 12:40:00,38.63,38.81,38.62,38.7,107400.0,22.9476,23.0545,22.9416,22.9892,107400.0
2011-09-14 12:50:00,38.7,38.77,38.65,38.75,90300.0,22.9892,23.0308,22.9595,23.0189,90300.0
2011-09-14 13:00:00,38.75,38.87,38.74,38.83,94400.0,23.0189,23.0902,23.0129,23.0664,94400.0
2011-09-14 13:10:00,38.83,38.87,38.79,38.83,70600.0,23.0664,23.0902,23.0426,23.0664,70600.0
2011-09-14 13:20:00,38.83,38.88,38.69,38.77,75100.0,23.0664,23.0961,22.9832,23.0308,75100.0
2011-09-14 13:30:00,38.76,38.94,38.76,38.94,63500.0,23.0248,23.1317,23.0248,23.1317,63500.0
2011-09-14 13:40:00,38.95,38.97,38.84,38.89,61200.0,23.1377,23.1496,23.0723,23.102,61200.0
2011-09-14 13:50:00,38.9,38.9,38.63,38.71,120400.0,23.108,23.108,22.9476,22.9951,120400.0
2011-09-14 14:00:00,38.7,38.84,38.69,38.75,152900.0,22.9892,23.0723,22.9832,23.0189,152900.0
2011-09-14 14:10:00,38.75,38.93,38.7,38.91,71400.0,23.0189,23.1258,22.9892,23.1139,71400.0
2011-09-14 14:20:00,38.9,38.93,38.72,38.77,69100.0,23.108,23.1258,23.0011,23.0308,69100.0
2011-09-14 14:30:00,38.77,38.8,38.66,38.68,82200.0,23.0308,23.0486,22.9654,22.9773,82200.0
2011-09-14 14:40:00,38.68,38.72,38.62,38.67,189200.0,22.9773,23.0011,22.9416,22.9713,189200.0
2011-09-14 14:50:00,38.66,38.85,38.66,38.8,105900.0,22.9654,23.0783,22.9654,23.0486,105900.0
2011-09-14 15:00:00,38.8,38.9,38.8,38.89,87900.0,23.0486,23.108,23.0486,23.102,87900.0
2011-09-14 15:10:00,38.89,38.92,38.82,38.87,86200.0,23.102,23.1199,23.0605,23.0902,86200.0
2011-09-14 15:20:00,38.87,39.07,38.8,39.01,123200.0,23.0902,23.209,23.0486,23.1733,123200.0
2011-09-14 15:30:00,39.02,39.07,38.93,38.93,150700.0,23.1793,23.209,23.1258,23.1258,150700.0
2011-09-14 15:40:00,38.92,38.95,38.64,38.7,249600.0,23.1199,23.1377,22.9535,22.9892,249600.0
2011-09-14 15:50:00,38.72,38.81,38.69,38.71,530500.0,23.0011,23.0545,22.9832,22.9951,530500.0
2011-09-15 09:30:00,38.97,39.37,38.91,39.16,201900.0,23.1496,23.3872,23.1139,23.2624,201900.0
2011-09-15 09:40:00,39.17,39.18,38.79,39.08,115900.0,23.2684,23.2743,23.0426,23.2149,115900.0
2011-09-15 09:50:00,39.08,39.14,38.91,38.95,71500.0,23.2149,23.2505,23.1139,23.1377,71500.0
2011-09-15 10:00:00,38.96,39.37,38.89,39.37,85100.0,23.1436,23.3872,23.102,23.3872,85100.0
2011-09-15 10:10:00,39.35,39.36,39.05,39.16,77400.0,23.3753,23.3812,23.1971,23.2624,77400.0
2011-09-15 10:20:00,39.16,39.16,38.95,38.97,77400.0,23.2624,23.2624,23.1377,23.1496,77400.0
2011-09-15 10:30:00,38.98,38.99,38.75,38.8,99200.0,23.1555,23.1614,23.0189,23.0486,99200.0
2011-09-15 10:40:00,38.79,39.01,38.79,38.92,88300.0,23.0426,23.1733,23.0426,23.1199,88300.0
2011-09-15 10:50:00,38.91,38.93,38.63,38.69,83400.0,23.1139,23.1258,22.9476,22.9832,83400.0
2011-09-15 11:00:00,38.69,38.81,38.58,38.8,114900.0,22.9832,23.0545,22.9179,23.0486,114900.0
2011-09-15 11:10:00,38.81,38.83,38.69,38.76,60500.0,23.0545,23.0664,22.9832,23.0248,60500.0
2011-09-15 11:20:00,38.78,38.89,38.67,38.7,81200.0,23.0367,23.102,22.9713,22.9892,81200.0
2011-09-15 11:30:00,38.7,38.9,38.7,38.87,50100.0,22.9892,23.108,22.9892,23.0902,50100.0
2011-09-15 11:40:00,38.87,38.95,38.84,38.91,61000.0,23.0902,23.1377,23.0723,23.1139,61000.0
2011-09-15 11:50:00,38.91,38.93,38.8,38.84,56000.0,23.1139,23.1258,23.0486,23.0723,56000.0
2011-09-15 12:00:00,38.83,38.85,38.76,38.84,37700.0,23.0664,23.0783,23.0248,23.0723,37700.0
2011-09-15 12:10:00,38.84,38.9,38.8,38.89,31100.0,23.0723,23.108,23.0486,23.102,31100.0
2011-09-15 12:20:00,38.88,38.9,38.82,38.83,30500.0,23.0961,23.108,23.0605,23.0664,30500.0
2011-09-15 12:30:00,38.84,39.05,38.83,38.98,44000.0,23.0723,23.1971,23.0664,23.1555,44000.0
2011-09-15 12:40:00,39.0,39.08,39.0,39.04,28200.0,23.1674,23.2149,23.1674,23.1911,28200.0
2011-09-15 12:50:00,39.04,39.11,39.02,39.07,21600.0,23.1911,23.2327,23.1793,23.209,21600.0
2011-09-15 13:00:00,39.07,39.23,39.06,39.23,55000.0,23.209,23.304,23.203,23.304,55000.0
2011-09-15 13:10:00,39.23,39.29,39.18,39.19,49000.0,23.304,23.3397,23.2743,23.2802,49000.0
2011-09-15 13:20:00,39.19,39.2,39.04,39.04,28000.0,23.2802,23.2862,23.1911,23.1911,28000.0
2011-09-15 13:30:00,39.03,39.09,38.97,38.98,48600.0,23.1852,23.2208,23.1496,23.1555,48600.0
2011-09-15 13:40:00,38.98,39.0,38.89,38.93,71000.0,23.1555,23.1674,23.102,23.1258,71000.0
2011-09-15 13:50:00,38.92,39.07,38.89,39.06,36400.0,23.1199,23.209,23.102,23.203,36400.0
2011-09-15 14:00:00,39.07,39.19,39.07,39.14,47500.0,23.209,23.2802,23.209,23.2505,47500.0
2011-09-15 14:10:00,39.15,39.31,39.15,39.15,120600.0,23.2565,23.3515,23.2565,23.2565,120600.0
2011-09-15 14:20:00,39.14,39.15,39.02,39.14,51900.0,23.2505,23.2565,23.1793,23.2505,51900.0
2011-09-15 14:30:00,39.14,39.18,39.0,39.06,80000.0,23.2505,23.2743,23.1674,23.203,80000.0
2011-09-15 14:40:00,39.07,39.13,39.01,39.05,43100.0,23.209,23.2446,23.1733,23.1971,43100.0
2011-09-15 14:50:00,39.05,39.13,39.03,39.05,66900.0,23.1971,23.2446,23.1852,23.1971,66900.0
2011-09-15 15:00:00,39.06,39.13,39.06,39.1,72300.0,23.203,23.2446,23.203,23.2268,72300.0
2011-09-15 15:10:00,39.09,39.11,38.91,38.93,68400.0,23.2208,23.2327,23.1139,23.1258,68400.0
2011-09-15 15:20:00,38.94,38.96,38.76,38.82,120000.0,23.1317,23.1436,23.0248,23.0605,120000.0
2011-09-15 15:30:00,38.81,39.06,38.79,39.04,98300.0,23.0545,23.203,23.0426,23.1911,98300.0
2011-09-15 15:40:00,39.03,39.14,38.99,39.11,124300.0,23.1852,23.2505,23.1614,23.2327,124300.0
2011-09-15 15:50:00,39.11,39.14,39.03,39.13,190000.0,23.2327,23.2505,23.1852,23.2446,190000.0
2011-09-16 09:30:00,39.33,39.39,38.91,38.98,548200.0,23.3634,23.3991,23.1139,23.1555,548200.0
2011-09-16 09:40:00,38.98,39.47,38.95,39.42,126800.0,23.1555,23.4466,23.1377,23.4169,126800.0
2011-09-16 09:50:00,39.42,39.48,39.2,39.25,131700.0,23.4169,23.4525,23.2862,23.3159,131700.0
2011-09-16 10:00:00,39.29,39.44,39.21,39.41,91500.0,23.3397,23.4288,23.2921,23.4109,91500.0
2011-09-16 10:10:00,39.43,39.76,39.43,39.58,119000.0,23.4228,23.6188,23.4228,23.5119,119000.0
2011-09-16 10:20:00,39.6,39.6,39.35,39.39,80500.0,23.5238,23.5238,23.3753,23.3991,80500.0
2011-09-16 10:30:00,39.37,39.48,39.27,39.4,86500.0,23.3872,23.4525,23.3278,23.405,86500.0
2011-09-16 10:40:00,39.4,39.56,39.11,39.14,97100.0,23.405,23.5,23.2327,23.2505,97100.0
2011-09-16 10:50:00,39.14,39.21,39.03,39.16,108400.0,23.2505,23.2921,23.1852,23.2624,108400.0
2011-09-16 11:00:00,39.18,39.29,39.11,39.21,57500.0,23.2743,23.3397,23.2327,23.2921,57500.0
2011-09-16 11:10:00,39.23,39.35,39.18,39.24,54000.0,23.304,23.3753,23.2743,23.3099,54000.0
2011-09-16 11:20:00,39.23,39.23,39.06,39.18,54700.0,23.304,23.304,23.203,23.2743,54700.0
2011-09-16 11:30:00,39.19,39.39,39.08,39.34,54100.0,23.2802,23.3991,23.2149,23.3694,54100.0
2011-09-16 11:40:00,39.34,39.46,39.32,39.36,48200.0,23.3694,23.4406,23.3575,23.3812,48200.0
2011-09-16 11:50:00,39.37,39.45,39.34,39.36,31200.0,23.3872,23.4347,23.3694,23.3812,31200.0
2011-09-16 12:00:00,39.37,39.44,39.32,39.43,30900.0,23.3872,23.4288,23.3575,23.4228,30900.0
2011-09-16 12:10:00,39.44,39.47,39.36,39.37,25800.0,23.4288,23.4466,23.3812,23.3872,25800.0
2011-09-16 12:20:00,39.37,39.4,39.28,39.34,67100.0,23.3872,23.405,23.3337,23.3694,67100.0
2011-09-16 12:30:00,39.34,39.46,39.31,39.44,21900.0,23.3694,23.4406,23.3515,23.4288,21900.0
2011-09-16 12:40:00,39.45,39.52,39.43,39.46,29400.0,23.4347,23.4763,23.4228,23.4406,29400.0
2011-09-16 12:50:00,39.46,39.48,39.39,39.41,27400.0,23.4406,23.4525,23.3991,23.4109,27400.0
2011-09-16 13:00:00,39.41,39.43,39.3,39.31,37600.0,23.4109,23.4228,23.3456,23.3515,37600.0
2011-09-16 13:10:00,39.31,39.4,39.31,39.33,19700.0,23.3515,23.405,23.3515,23.3634,19700.0
2011-09-16 13:20:00,39.34,39.38,39.31,39.37,22200.0,23.3694,23.3931,23.3515,23.3872,22200.0
2011-09-16 13:30:00,39.37,39.39,39.2,39.26,37400.0,23.3872,23.3991,23.2862,23.3218,37400.0
2011-09-16 13:40:00,39.26,39.31,39.23,39.24,33000.0,23.3218,23.3515,23.304,23.3099,33000.0
2011-09-16 13:50:00,39.23,39.3,39.22,39.27,21600.0,23.304,23.3456,23.2981,23.3278,21600.0
2011-09-16 14:00:00,39.27,39.37,39.24,39.35,37300.0,23.3278,23.3872,23.3099,23.3753,37300.0
2011-09-16 14:10:00,39.34,39.4,39.28,39.3,32000.0,23.3694,23.405,23.3337,23.3456,32000.0
2011-09-16 14:20:00,39.31,39.34,39.27,39.31,24200.0,23.3515,23.3694,23.3278,23.3515,24200.0
2011-09-16 14:30:00,39.32,39.44,39.32,39.41,35300.0,23.3575,23.4288,23.3575,23.4109,35300.0
2011-09-16 14:40:00,39.41,39.41,39.34,39.37,25800.0,23.4109,23.4109,23.3694,23.3872,25800.0
2011-09-16 14:50:00,39.38,39.44,39.37,39.43,31300.0,23.3931,23.4288,23.3872,23.4228,31300.0
2011-09-16 15:00:00,39.44,39.46,39.3,39.3,39300.0,23.4288,23.4406,23.3456,23.3456,39300.0
2011-09-16 15:10:00,39.31,39.36,39.3,39.3,33800.0,23.3515,23.3812,23.3456,23.3456,33800.0
2011-09-16 15:20:00,39.31,39.31,39.17,39.19,91200.0,23.3515,23.3515,23.2684,23.2802,91200.0
2011-09-16 15:30:00,39.18,39.3,39.18,39.23,78400.0,23.2743,23.3456,23.2743,23.304,78400.0
2011-09-16 15:40:00,39.24,39.37,39.23,39.34,80800.0,23.3099,23.3872,23.304,23.3694,80800.0
2011-09-16 15:50:00,39.33,39.37,39.28,39.37,201700.0,23.3634,23.3872,23.3337,23.3872,201700.0
2011-09-19 09:30:00,38.66,38.71,38.2,38.35,257700.0,22.9654,22.9951,22.6922,22.7813,257700.0
2011-09-19 09:40:00,38.37,38.39,38.2,38.26,180100.0,22.7931,22.805,22.6922,22.7278,180100.0
2011-09-19 09:50:00,38.26,38.32,37.96,38.0,114700.0,22.7278,22.7634,22.5496,22.5733,114700.0
2011-09-19 10:00:00,37.99,38.1,37.96,38.0,173500.0,22.5674,22.6327,22.5496,22.5733,173500.0
2011-09-19 10:10:00,37.98,38.06,37.91,38.02,125400.0,22.5615,22.609,22.5199,22.5852,125400.0
2011-09-19 10:20:00,38.0,38.05,37.91,38.0,85200.0,22.5733,22.603,22.5199,22.5733,85200.0
2011-09-19 10:30:00,37.99,38.08,37.92,37.92,93300.0,22.5674,22.6209,22.5258,22.5258,93300.0
2011-09-19 10:40:00,37.91,37.95,37.86,37.92,87200.0,22.5199,22.5436,22.4902,22.5258,87200.0
2011-09-19 10:50:00,37.91,38.06,37.88,37.93,103400.0,22.5199,22.609,22.5021,22.5318,103400.0
2011-09-19 11:00:00,37.94,38.15,37.94,38.13,137200.0,22.5377,22.6625,22.5377,22.6506,137200.0
2011-09-19 11:10:00,38.12,38.31,38.03,38.31,125100.0,22.6446,22.7575,22.5912,22.7575,125100.0
2011-09-19 11:20:00,38.32,38.52,38.32,38.37,99900.0,22.7634,22.8822,22.7634,22.7931,99900.0
2011-09-19 11:30:00,38.37,38.4,38.29,38.39,77100.0,22.7931,22.811,22.7456,22.805,77100.0
2011-09-19 11:40:00,38.39,38.65,38.34,38.58,105500.0,22.805,22.9595,22.7753,22.9179,105500.0
2011-09-19 11:50:00,38.58,38.6,38.36,38.39,50200.0,22.9179,22.9298,22.7872,22.805,50200.0
2011-09-19 12:00:00,38.41,38.55,38.39,38.45,67800.0,22.8169,22.9001,22.805,22.8407,67800.0
2011-09-19 12:10:00,38.44,38.47,38.33,38.38,70300.0,22.8347,22.8525,22.7694,22.7991,70300.0
2011-09-19 12:20:00,38.37,38.4,38.2,38.23,56800.0,22.7931,22.811,22.6922,22.71,56800.0
2011-09-19 12:30:00,38.23,38.24,38.05,38.08,48500.0,22.71,22.7159,22.603,22.6209,48500.0
2011-09-19 12:40:00,38.06,38.1,37.89,37.89,92200.0,22.609,22.6327,22.508,22.508,92200.0
2011-09-19 12:50:00,37.9,38.01,37.86,38.0,56200.0,22.5139,22.5793,22.4902,22.5733,56200.0
2011-09-19 13:00:00,38.0,38.18,37.93,38.16,57600.0,22.5733,22.6803,22.5318,22.6684,57600.0
2011-09-19 13:10:00,38.17,38.18,38.06,38.16,52800.0,22.6743,22.6803,22.609,22.6684,52800.0
2011-09-19 13:20:00,38.16,38.27,38.15,38.23,59300.0,22.6684,22.7337,22.6625,22.71,59300.0
2011-09-19 13:30:00,38.22,38.25,38.2,38.24,44500.0,22.704,22.7219,22.6922,22.7159,44500.0
2011-09-19 13:40:00,38.23,38.26,38.2,38.21,60100.0,22.71,22.7278,22.6922,22.6981,60100.0
2011-09-19 13:50:00,38.2,38.22,38.13,38.18,58300.0,22.6922,22.704,22.6506,22.6803,58300.0
2011-09-19 14:00:00,38.17,38.23,38.08,38.19,88400.0,22.6743,22.71,22.6209,22.6862,88400.0
2011-09-19 14:10:00,38.18,38.43,38.18,38.4,75400.0,22.6803,22.8288,22.6803,22.811,75400.0
2011-09-19 14:20:00,38.39,38.47,38.39,38.43,65500.0,22.805,22.8525,22.805,22.8288,65500.0
2011-09-19 14:30:00,38.43,38.53,38.41,38.53,45900.0,22.8288,22.8882,22.8169,22.8882,45900.0
2011-09-19 14:40:00,38.54,38.55,38.44,38.5,47900.0,22.8941,22.9001,22.8347,22.8704,47900.0
2011-09-19 14:50:00,38.51,38.58,38.38,38.38,52100.0,22.8763,22.9179,22.7991,22.7991,52100.0
2011-09-19 15:00:00,38.39,38.42,38.34,38.37,61200.0,22.805,22.8228,22.7753,22.7931,61200.0
2011-09-19 15:10:00,38.37,38.78,38.37,38.67,166000.0,22.7931,23.0367,22.7931,22.9713,166000.0
2011-09-19 15:20:00,38.68,38.93,38.68,38.92,150600.0,22.9773,23.1258,22.9773,23.1199,150600.0
2011-09-19 15:30:00,38.93,39.01,38.85,38.96,121600.0,23.1258,23.1733,23.0783,23.1436,121600.0
2011-09-19 15:40:00,38.95,38.97,38.81,38.87,131100.0,23.1377,23.1496,23.0545,23.0902,131100.0
2011-09-19 15:50:00,38.9,38.98,38.76,38.77,344800.0,23.108,23.1555,23.0248,23.0308,344800.0
2011-09-20 09:30:00,38.94,38.94,38.32,38.39,158400.0,23.1317,23.1317,22.7634,22.805,158400.0
2011-09-20 09:40:00,38.4,38.55,38.27,38.42,71000.0,22.811,22.9001,22.7337,22.8228,71000.0
2011-09-20 09:50:00,38.42,38.58,38.3,38.58,54800.0,22.8228,22.9179,22.7516,22.9179,54800.0
2011-09-20 10:00:00,38.57,38.79,38.41,38.45,78900.0,22.9119,23.0426,22.8169,22.8407,78900.0
2011-09-20 10:10:00,38.45,38.58,38.36,38.58,61100.0,22.8407,22.9179,22.7872,22.9179,61100.0
2011-09-20 10:20:00,38.6,38.71,38.5,38.68,46800.0,22.9298,22.9951,22.8704,22.9773,46800.0
2011-09-20 10:30:00,38.68,38.69,38.49,38.6,70200.0,22.9773,22.9832,22.8644,22.9298,70200.0
2011-09-20 10:40:00,38.6,38.77,38.6,38.73,37100.0,22.9298,23.0308,22.9298,23.007,37100.0
2011-09-20 10:50:00,38.72,38.84,38.68,38.84,54400.0,23.0011,23.0723,22.9773,23.0723,54400.0
2011-09-20 11:00:00,38.85,38.99,38.84,38.99,68600.0,23.0783,23.1614,23.0723,23.1614,68600.0
2011-09-20 11:10:00,38.97,39.05,38.91,38.94,66700.0,23.1496,23.1971,23.1139,23.1317,66700.0
2011-09-20 11:20:00,38.93,38.95,38.86,38.9,45300.0,23.1258,23.1377,23.0842,23.108,45300.0
2011-09-20 11:30:00,38.92,39.02,38.82,38.9,60600.0,23.1199,23.1793,23.0605,23.108,60600.0
2011-09-20 11:40:00,38.92,39.08,38.9,39.07,46700.0,23.1199,23.2149,23.108,23.209,46700.0
2011-09-20 11:50:00,39.08,39.21,39.08,39.13,45800.0,23.2149,23.2921,23.2149,23.2446,45800.0
2011-09-20 12:00:00,39.14,39.14,38.98,39.03,44300.0,23.2505,23.2505,23.1555,23.1852,44300.0
2011-09-20 12:10:00,39.02,39.08,38.97,39.0,41100.0,23.1793,23.2149,23.1496,23.1674,41100.0
2011-09-20 12:20:00,39.01,39.12,39.01,39.1,26800.0,23.1733,23.2387,23.1733,23.2268,26800.0
2011-09-20 12:30:00,39.09,39.13,38.97,39.0,31900.0,23.2208,23.2446,23.1496,23.1674,31900.0
2011-09-20 12:40:00,38.99,39.0,38.86,38.92,46900.0,23.1614,23.1674,23.0842,23.1199,46900.0
2011-09-20 12:50:00,38.92,39.05,38.91,39.02,42300.0,23.1199,23.1971,23.1139,23.1793,42300.0
2011-09-20 13:00:00,39.02,39.12,38.99,39.02,25000.0,23.1793,23.2387,23.1614,23.1793,25000.0
2011-09-20 13:10:00,39.03,39.11,39.0,39.08,25500.0,23.1852,23.2327,23.1674,23.2149,25500.0
2011-09-20 13:20:00,39.08,39.1,39.0,39.09,31200.0,23.2149,23.2268,23.1674,23.2208,31200.0
2011-09-20 13:30:00,39.09,39.1,38.94,38.94,32100.0,23.2208,23.2268,23.1317,23.1317,32100.0
2011-09-20 13:40:00,38.93,38.93,38.82,38.88,48900.0,23.1258,23.1258,23.0605,23.0961,48900.0
2011-09-20 13:50:00,38.89,38.89,38.79,38.8,30400.0,23.102,23.102,23.0426,23.0486,30400.0
2011-09-20 14:00:00,38.81,38.95,38.76,38.95,37700.0,23.0545,23.1377,23.0248,23.1377,37700.0
2011-09-20 14:10:00,38.94,39.0,38.93,38.97,43300.0,23.1317,23.1674,23.1258,23.1496,43300.0
2011-09-20 14:20:00,38.96,39.0,38.92,38.97,44400.0,23.1436,23.1674,23.1199,23.1496,44400.0
2011-09-20 14:30:00,38.98,39.01,38.8,38.84,73300.0,23.1555,23.1733,23.0486,23.0723,73300.0
2011-09-20 14:40:00,38.84,38.88,38.78,38.86,108500.0,23.0723,23.0961,23.0367,23.0842,108500.0
2011-09-20 14:50:00,38.84,38.84,38.74,38.74,62500.0,23.0723,23.0723,23.0129,23.0129,62500.0
2011-09-20 15:00:00,38.74,38.76,38.5,38.51,94000.0,23.0129,23.0248,22.8704,22.8763,94000.0
2011-09-20 15:10:00,38.51,38.57,38.46,38.47,89400.0,22.8763,22.9119,22.8466,22.8525,89400.0
2011-09-20 15:20:00,38.47,38.49,38.3,38.3,59400.0,22.8525,22.8644,22.7516,22.7516,59400.0
2011-09-20 15:30:00,38.3,38.48,38.28,38.47,70800.0,22.7516,22.8585,22.7397,22.8525,70800.0
2011-09-20 15:40:00,38.46,38.48,38.24,38.28,81300.0,22.8466,22.8585,22.7159,22.7397,81300.0
2011-09-20 15:50:00,38.28,38.4,38.28,38.31,182000.0,22.7397,22.811,22.7397,22.7575,182000.0
2011-09-21 09:30:00,38.53,38.83,37.99,38.75,104800.0,22.8882,23.0664,22.5674,23.0189,104800.0
2011-09-21 09:40:00,38.75,38.88,38.49,38.57,182300.0,23.0189,23.0961,22.8644,22.9119,182300.0
2011-09-21 09:50:00,38.56,38.85,38.55,38.73,81600.0,22.906,23.0783,22.9001,23.007,81600.0
2011-09-21 10:00:00,38.75,38.9,38.55,38.6,86300.0,23.0189,23.108,22.9001,22.9298,86300.0
2011-09-21 10:10:00,38.61,38.65,38.45,38.6,86800.0,22.9357,22.9595,22.8407,22.9298,86800.0
2011-09-21 10:20:00,38.6,38.74,38.54,38.63,71500.0,22.9298,23.0129,22.8941,22.9476,71500.0
2011-09-21 10:30:00,38.64,38.73,38.57,38.68,149700.0,22.9535,23.007,22.9119,22.9773,149700.0
2011-09-21 10:40:00,38.69,38.71,38.48,38.48,141400.0,22.9832,22.9951,22.8585,22.8585,141400.0
2011-09-21 10:50:00,38.47,38.48,38.29,38.44,67300.0,22.8525,22.8585,22.7456,22.8347,67300.0
2011-09-21 11:00:00,38.45,38.74,38.39,38.63,71600.0,22.8407,23.0129,22.805,22.9476,71600.0
2011-09-21 11:10:00,38.62,38.8,38.59,38.7,56800.0,22.9416,23.0486,22.9238,22.9892,56800.0
2011-09-21 11:20:00,38.71,38.76,38.58,38.71,40300.0,22.9951,23.0248,22.9179,22.9951,40300.0
2011-09-21 11:30:00,38.69,39.04,38.69,38.95,76800.0,22.9832,23.1911,22.9832,23.1377,76800.0
2011-09-21 11:40:00,38.97,39.05,38.93,39.0,71200.0,23.1496,23.1971,23.1258,23.1674,71200.0
2011-09-21 11:50:00,38.99,39.02,38.88,38.9,35100.0,23.1614,23.1793,23.0961,23.108,35100.0
2011-09-21 12:00:00,38.91,39.02,38.9,38.96,44000.0,23.1139,23.1793,23.108,23.1436,44000.0
2011-09-21 12:10:00,38.94,39.15,38.94,39.13,44200.0,23.1317,23.2565,23.1317,23.2446,44200.0
2011-09-21 12:20:00,39.15,39.15,38.92,39.01,100800.0,23.2565,23.2565,23.1199,23.1733,100800.0
2011-09-21 12:30:00,39.0,39.35,38.98,39.27,105300.0,23.1674,23.3753,23.1555,23.3278,105300.0
2011-09-21 12:40:00,39.26,39.34,39.15,39.22,90500.0,23.3218,23.3694,23.2565,23.2981,90500.0
2011-09-21 12:50:00,39.21,39.25,39.01,39.13,52900.0,23.2921,23.3159,23.1733,23.2446,52900.0
2011-09-21 13:00:00,39.12,39.31,39.1,39.27,60100.0,23.2387,23.3515,23.2268,23.3278,60100.0
2011-09-21 13:10:00,39.27,39.34,39.19,39.19,49300.0,23.3278,23.3694,23.2802,23.2802,49300.0
2011-09-21 13:20:00,39.18,39.26,39.17,39.18,32600.0,23.2743,23.3218,23.2684,23.2743,32600.0
2011-09-21 13:30:00,39.18,39.21,39.08,39.11,41100.0,23.2743,23.2921,23.2149,23.2327,41100.0
2011-09-21 13:40:00,39.1,39.19,39.06,39.06,41900.0,23.2268,23.2802,23.203,23.203,41900.0
2011-09-21 13:50:00,39.06,39.11,39.0,39.05,40700.0,23.203,23.2327,23.1674,23.1971,40700.0
2011-09-21 14:00:00,39.05,39.18,39.04,39.11,62900.0,23.1971,23.2743,23.1911,23.2327,62900.0
2011-09-21 14:10:00,39.09,39.29,39.03,39.27,60800.0,23.2208,23.3397,23.1852,23.3278,60800.0
2011-09-21 14:20:00,39.28,39.44,38.88,39.15,119700.0,23.3337,23.4288,23.0961,23.2565,119700.0
2011-09-21 14:30:00,39.13,39.19,38.64,38.87,169300.0,23.2446,23.2802,22.9535,23.0902,169300.0
2011-09-21 14:40:00,38.87,39.05,38.72,39.04,173200.0,23.0902,23.1971,23.0011,23.1911,173200.0
2011-09-21 14:50:00,39.03,39.12,38.83,38.83,135200.0,23.1852,23.2387,23.0664,23.0664,135200.0
2011-09-21 15:00:00,38.82,39.12,38.78,39.1,118200.0,23.0605,23.2387,23.0367,23.2268,118200.0
2011-09-21 15:10:00,39.1,39.24,39.05,39.1,134300.0,23.2268,23.3099,23.1971,23.2268,134300.0
2011-09-21 15:20:00,39.08,39.13,38.87,38.91,133800.0,23.2149,23.2446,23.0902,23.1139,133800.0
2011-09-21 15:30:00,38.9,38.94,38.49,38.54,165000.0,23.108,23.1317,22.8644,22.8941,165000.0
2011-09-21 15:40:00,38.53,38.59,38.4,38.4,148100.0,22.8882,22.9238,22.811,22.811,148100.0
2011-09-21 15:50:00,38.4,38.4,38.11,38.15,338500.0,22.811,22.811,22.6387,22.6625,338500.0
2011-09-22 09:30:00,37.19,37.37,36.38,36.68,289400.0,22.0922,22.1991,21.611,21.7892,289400.0
2011-09-22 09:40:00,36.68,36.8,36.28,36.31,161600.0,21.7892,21.8605,21.5516,21.5694,161600.0
2011-09-22 09:50:00,36.3,36.65,36.29,36.57,123000.0,21.5635,21.7714,21.5575,21.7239,123000.0
2011-09-22 10:00:00,36.6,36.95,36.59,36.87,91400.0,21.7417,21.9496,21.7358,21.9021,91400.0
2011-09-22 10:10:00,36.89,37.28,36.88,37.26,122900.0,21.914,22.1456,21.908,22.1338,122900.0
2011-09-22 10:20:00,37.26,37.44,37.12,37.14,79600.0,22.1338,22.2407,22.0506,22.0625,79600.0
2011-09-22 10:30:00,37.16,37.34,37.0,37.06,62000.0,22.0744,22.1813,21.9793,22.015,62000.0
2011-09-22 10:40:00,37.06,37.38,37.0,37.21,53300.0,22.015,22.205,21.9793,22.1041,53300.0
2011-09-22 10:50:00,37.18,37.2,36.88,36.92,51000.0,22.0862,22.0981,21.908,21.9318,51000.0
2011-09-22 11:00:00,36.94,37.09,36.8,36.81,51000.0,21.9437,22.0328,21.8605,21.8664,51000.0
2011-09-22 11:10:00,36.82,37.0,36.77,36.86,47300.0,21.8724,21.9793,21.8427,21.8961,47300.0
2011-09-22 11:20:00,36.87,36.92,36.69,36.69,36100.0,21.9021,21.9318,21.7952,21.7952,36100.0
2011-09-22 11:30:00,36.7,36.94,36.69,36.85,38700.0,21.8011,21.9437,21.7952,21.8902,38700.0
2011-09-22 11:40:00,36.84,36.92,36.7,36.7,33300.0,21.8843,21.9318,21.8011,21.8011,33300.0
2011-09-22 11:50:00,36.68,36.75,36.5,36.52,41300.0,21.7892,21.8308,21.6823,21.6942,41300.0
2011-09-22 12:00:00,36.51,36.6,36.32,36.37,79500.0,21.6882,21.7417,21.5754,21.6051,79500.0
2011-09-22 12:10:00,36.37,36.45,36.33,36.41,44200.0,21.6051,21.6526,21.5813,21.6288,44200.0
2011-09-22 12:20:00,36.39,36.53,36.31,36.46,32000.0,21.6169,21.7001,21.5694,21.6585,32000.0
2011-09-22 12:30:00,36.47,36.73,36.46,36.73,48800.0,21.6645,21.8189,21.6585,21.8189,48800.0
2011-09-22 12:40:00,36.73,36.94,36.71,36.94,57900.0,21.8189,21.9437,21.807,21.9437,57900.0
2011-09-22 12:50:00,36.94,37.12,36.93,36.96,73700.0,21.9437,22.0506,21.9377,21.9555,73700.0
2011-09-22 13:00:00,36.97,37.0,36.74,36.76,37000.0,21.9615,21.9793,21.8249,21.8367,37000.0
2011-09-22 13:10:00,36.75,36.95,36.75,36.93,48600.0,21.8308,21.9496,21.8308,21.9377,48600.0
2011-09-22 13:20:00,36.93,36.93,36.67,36.85,76100.0,21.9377,21.9377,21.7833,21.8902,76100.0
2011-09-22 13:30:00,36.83,36.9,36.7,36.81,71500.0,21.8783,21.9199,21.8011,21.8664,71500.0
2011-09-22 13:40:00,36.79,36.98,36.7,36.78,75600.0,21.8546,21.9674,21.8011,21.8486,75600.0
2011-09-22 13:50:00,36.78,36.83,36.4,36.41,54400.0,21.8486,21.8783,21.6229,21.6288,54400.0
2011-09-22 14:00:00,36.42,36.59,36.3,36.52,102500.0,21.6348,21.7358,21.5635,21.6942,102500.0
2011-09-22 14:10:00,36.51,36.65,36.4,36.51,74900.0,21.6882,21.7714,21.6229,21.6882,74900.0
2011-09-22 14:20:00,36.5,37.05,36.5,36.86,257000.0,21.6823,22.009,21.6823,21.8961,257000.0
2011-09-22 14:30:00,36.87,36.91,36.58,36.65,125300.0,21.9021,21.9258,21.7298,21.7714,125300.0
2011-09-22 14:40:00,36.65,36.94,36.61,36.79,117200.0,21.7714,21.9437,21.7476,21.8546,117200.0
2011-09-22 14:50:00,36.79,36.86,36.63,36.63,63600.0,21.8546,21.8961,21.7595,21.7595,63600.0
2011-09-22 15:00:00,36.61,36.74,36.52,36.74,72900.0,21.7476,21.8249,21.6942,21.8249,72900.0
2011-09-22 15:10:00,36.75,36.82,36.63,36.66,90600.0,21.8308,21.8724,21.7595,21.7773,90600.0
2011-09-22 15:20:00,36.66,36.68,36.4,36.67,129600.0,21.7773,21.7892,21.6229,21.7833,129600.0
2011-09-22 15:30:00,36.68,37.0,36.61,37.0,179100.0,21.7892,21.9793,21.7476,21.9793,179100.0
2011-09-22 15:40:00,37.01,37.28,36.8,37.23,283900.0,21.9853,22.1456,21.8605,22.1159,283900.0
2011-09-22 15:50:00,37.23,37.23,36.97,37.09,344000.0,22.1159,22.1159,21.9615,22.0328,344000.0
2011-09-23 09:30:00,36.99,37.4,36.53,37.2,129600.0,21.9734,22.2169,21.7001,22.0981,129600.0
2011-09-23 09:40:00,37.22,37.56,36.99,37.41,91400.0,22.11,22.312,21.9734,22.2229,91400.0
2011-09-23 09:50:00,37.47,37.8,37.34,37.49,125900.0,22.2585,22.4545,22.1813,22.2704,125900.0
2011-09-23 10:00:00,37.5,37.74,37.46,37.66,86500.0,22.2763,22.4189,22.2526,22.3714,86500.0
2011-09-23 10:10:00,37.67,37.72,37.21,37.23,152100.0,22.3773,22.407,22.1041,22.1159,152100.0
2011-09-23 10:20:00,37.25,37.48,37.19,37.41,106200.0,22.1278,22.2644,22.0922,22.2229,106200.0
2011-09-23 10:30:00,37.44,37.64,37.42,37.64,51200.0,22.2407,22.3595,22.2288,22.3595,51200.0
2011-09-23 10:40:00,37.62,37.66,37.33,37.66,89400.0,22.3476,22.3714,22.1753,22.3714,89400.0
2011-09-23 10:50:00,37.67,37.79,37.64,37.71,66600.0,22.3773,22.4486,22.3595,22.4011,66600.0
2011-09-23 11:00:00,37.7,37.84,37.67,37.84,103700.0,22.3951,22.4783,22.3773,22.4783,103700.0
2011-09-23 11:10:00,37.85,38.0,37.7,37.92,88000.0,22.4842,22.5733,22.3951,22.5258,88000.0
2011-09-23 11:20:00,37.93,38.1,37.93,38.09,65400.0,22.5318,22.6327,22.5318,22.6268,65400.0
2011-09-23 11:30:00,38.09,38.1,37.85,37.92,43400.0,22.6268,22.6327,22.4842,22.5258,43400.0
2011-09-23 11:40:00,37.92,37.98,37.82,37.83,19600.0,22.5258,22.5615,22.4664,22.4724,19600.0
2011-09-23 11:50:00,37.83,37.92,37.7,37.92,55500.0,22.4724,22.5258,22.3951,22.5258,55500.0
2011-09-23 12:00:00,37.93,37.96,37.78,37.94,38600.0,22.5318,22.5496,22.4427,22.5377,38600.0
2011-09-23 12:10:00,37.93,37.97,37.82,37.95,28100.0,22.5318,22.5555,22.4664,22.5436,28100.0
2011-09-23 12:20:00,37.95,37.95,37.71,37.8,50600.0,22.5436,22.5436,22.4011,22.4545,50600.0
2011-09-23 12:30:00,37.81,37.86,37.72,37.75,38500.0,22.4605,22.4902,22.407,22.4248,38500.0
2011-09-23 12:40:00,37.75,37.92,37.6,37.77,112200.0,22.4248,22.5258,22.3357,22.4367,112200.0
2011-09-23 12:50:00,37.78,38.02,37.72,37.74,59300.0,22.4427,22.5852,22.407,22.4189,59300.0
2011-09-23 13:00:00,37.74,37.87,37.59,37.59,47200.0,22.4189,22.4961,22.3298,22.3298,47200.0
2011-09-23 13:10:00,37.61,37.8,37.6,37.61,65000.0,22.3417,22.4545,22.3357,22.3417,65000.0
2011-09-23 13:20:00,37.6,37.69,37.57,37.59,43800.0,22.3357,22.3892,22.3179,22.3298,43800.0
2011-09-23 13:30:00,37.59,37.78,37.54,37.65,113000.0,22.3298,22.4427,22.3001,22.3654,113000.0
2011-09-23 13:40:00,37.64,37.88,37.6,37.83,47200.0,22.3595,22.5021,22.3357,22.4724,47200.0
2011-09-23 13:50:00,37.85,37.96,37.79,37.94,32400.0,22.4842,22.5496,22.4486,22.5377,32400.0
2011-09-23 14:00:00,37.94,38.01,37.88,37.92,64900.0,22.5377,22.5793,22.5021,22.5258,64900.0
2011-09-23 14:10:00,37.91,37.91,37.77,37.84,85900.0,22.5199,22.5199,22.4367,22.4783,85900.0
2011-09-23 14:20:00,37.84,37.88,37.65,37.71,74500.0,22.4783,22.5021,22.3654,22.4011,74500.0
2011-09-23 14:30:00,37.7,37.85,37.7,37.82,44700.0,22.3951,22.4842,22.3951,22.4664,44700.0
2011-09-23 14:40:00,37.82,37.85,37.69,37.71,85400.0,22.4664,22.4842,22.3892,22.4011,85400.0
2011-09-23 14:50:00,37.71,37.74,37.54,37.58,63600.0,22.4011,22.4189,22.3001,22.3239,63600.0
2011-09-23 15:00:00,37.57,37.81,37.57,37.7,102700.0,22.3179,22.4605,22.3179,22.3951,102700.0
2011-09-23 15:10:00,37.7,37.8,37.65,37.73,100000.0,22.3951,22.4545,22.3654,22.413,100000.0
2011-09-23 15:20:00,37.71,37.85,37.71,37.82,155300.0,22.4011,22.4842,22.4011,22.4664,155300.0
2011-09-23 15:30:00,37.81,37.81,37.67,37.74,180800.0,22.4605,22.4605,22.3773,22.4189,180800.0
2011-09-23 15:40:00,37.74,37.77,37.56,37.61,161500.0,22.4189,22.4367,22.312,22.3417,161500.0
2011-09-23 15:50:00,37.62,37.78,37.56,37.78,228200.0,22.3476,22.4427,22.312,22.4427,228200.0
2011-09-26 09:30:00,38.2,38.31,37.84,37.97,194700.0,22.6922,22.7575,22.4783,22.5555,194700.0
2011-09-26 09:40:00,37.97,38.66,37.96,38.61,229400.0,22.5555,22.9654,22.5496,22.9357,229400.0
2011-09-26 09:50:00,38.61,38.65,38.23,38.27,195600.0,22.9357,22.9595,22.71,22.7337,195600.0
2011-09-26 10:00:00,38.26,38.32,37.88,38.01,158400.0,22.7278,22.7634,22.5021,22.5793,158400.0
2011-09-26 10:10:00,38.03,38.05,37.82,38.05,153200.0,22.5912,22.603,22.4664,22.603,153200.0
2011-09-26 10:20:00,38.06,38.22,37.93,38.15,110800.0,22.609,22.704,22.5318,22.6625,110800.0
2011-09-26 10:30:00,38.15,38.15,37.67,37.78,120100.0,22.6625,22.6625,22.3773,22.4427,120100.0
2011-09-26 10:40:00,37.77,38.11,37.7,37.98,122100.0,22.4367,22.6387,22.3951,22.5615,122100.0
2011-09-26 10:50:00,37.99,38.46,37.99,38.45,176900.0,22.5674,22.8466,22.5674,22.8407,176900.0
2011-09-26 11:00:00,38.45,38.6,38.05,38.48,147900.0,22.8407,22.9298,22.603,22.8585,147900.0
2011-09-26 11:10:00,38.49,38.55,38.36,38.53,100300.0,22.8644,22.9001,22.7872,22.8882,100300.0
2011-09-26 11:20:00,38.53,38.79,38.49,38.72,117000.0,22.8882,23.0426,22.8644,23.0011,117000.0
2011-09-26 11:30:00,38.74,38.87,38.58,38.83,157700.0,23.0129,23.0902,22.9179,23.0664,157700.0
2011-09-26 11:40:00,38.83,39.04,38.83,38.98,101900.0,23.0664,23.1911,23.0664,23.1555,101900.0
2011-09-26 11:50:00,38.98,39.14,38.91,39.08,112100.0,23.1555,23.2505,23.1139,23.2149,112100.0
2011-09-26 12:00:00,39.07,39.12,38.91,38.91,49800.0,23.209,23.2387,23.1139,23.1139,49800.0
2011-09-26 12:10:00,38.91,38.99,38.83,38.98,57700.0,23.1139,23.1614,23.0664,23.1555,57700.0
2011-09-26 12:20:00,38.98,39.07,38.81,38.81,75400.0,23.1555,23.209,23.0545,23.0545,75400.0
2011-09-26 12:30:00,38.82,38.95,38.79,38.87,50400.0,23.0605,23.1377,23.0426,23.0902,50400.0
2011-09-26 12:40:00,38.86,38.88,38.58,38.58,93300.0,23.0842,23.0961,22.9179,22.9179,93300.0
2011-09-26 12:50:00,38.58,38.62,38.5,38.56,44900.0,22.9179,22.9416,22.8704,22.906,44900.0
2011-09-26 13:00:00,38.55,38.56,38.35,38.51,70300.0,22.9001,22.906,22.7813,22.8763,70300.0
2011-09-26 13:10:00,38.49,38.5,38.21,38.24,118100.0,22.8644,22.8704,22.6981,22.7159,118100.0
2011-09-26 13:20:00,38.25,38.47,38.25,38.43,77500.0,22.7219,22.8525,22.7219,22.8288,77500.0
2011-09-26 13:30:00,38.42,38.48,38.13,38.28,99500.0,22.8228,22.8585,22.6506,22.7397,99500.0
2011-09-26 13:40:00,38.28,38.31,38.05,38.05,102900.0,22.7397,22.7575,22.603,22.603,102900.0
2011-09-26 13:50:00,38.05,38.31,38.02,38.28,91300.0,22.603,22.7575,22.5852,22.7397,91300.0
2011-09-26 14:00:00,38.28,38.76,38.26,38.59,248700.0,22.7397,23.0248,22.7278,22.9238,248700.0
2011-09-26 14:10:00,38.59,38.65,38.45,38.57,67000.0,22.9238,22.9595,22.8407,22.9119,67000.0
2011-09-26 14:20:00,38.58,38.71,38.52,38.61,109500.0,22.9179,22.9951,22.8822,22.9357,109500.0
2011-09-26 14:30:00,38.6,38.91,38.6,38.88,130600.0,22.9298,23.1139,22.9298,23.0961,130600.0
2011-09-26 14:40:00,38.88,38.93,38.67,38.73,163200.0,23.0961,23.1258,22.9713,23.007,163200.0
2011-09-26 14:50:00,38.73,38.9,38.7,38.81,236200.0,23.007,23.108,22.9892,23.0545,236200.0
2011-09-26 15:00:00,38.81,39.13,38.75,39.06,169300.0,23.0545,23.2446,23.0189,23.203,169300.0
2011-09-26 15:10:00,39.07,39.36,39.04,39.34,140100.0,23.209,23.3812,23.1911,23.3694,140100.0
2011-09-26 15:20:00,39.35,39.4,39.25,39.29,164800.0,23.3753,23.405,23.3159,23.3397,164800.0
2011-09-26 15:30:00,39.29,39.64,39.22,39.64,174800.0,23.3397,23.5476,23.2981,23.5476,174800.0
2011-09-26 15:40:00,39.65,39.79,39.63,39.75,303200.0,23.5535,23.6367,23.5416,23.6129,303200.0
2011-09-26 15:50:00,39.74,39.79,39.63,39.71,576500.0,23.607,23.6367,23.5416,23.5891,576500.0
2011-09-27 09:30:00,40.22,40.38,40.1,40.14,242300.0,23.8921,23.9871,23.8208,23.8446,242300.0
2011-09-27 09:40:00,40.13,40.13,39.93,40.01,91900.0,23.8386,23.8386,23.7198,23.7674,91900.0
2011-09-27 09:50:00,40.02,40.12,39.96,39.97,253100.0,23.7733,23.8327,23.7377,23.7436,253100.0
2011-09-27 10:00:00,39.97,40.25,39.81,40.17,185500.0,23.7436,23.9099,23.6485,23.8624,185500.0
2011-09-27 10:10:00,40.17,40.41,40.11,40.31,130100.0,23.8624,24.005,23.8268,23.9456,130100.0
2011-09-27 10:20:00,40.33,40.49,40.26,40.44,95500.0,23.9574,24.0525,23.9159,24.0228,95500.0
2011-09-27 10:30:00,40.43,40.45,40.31,40.36,95200.0,24.0169,24.0287,23.9456,23.9753,95200.0
2011-09-27 10:40:00,40.38,40.42,40.27,40.38,129300.0,23.9871,24.0109,23.9218,23.9871,129300.0
2011-09-27 10:50:00,40.38,40.69,40.37,40.67,112700.0,23.9871,24.1713,23.9812,24.1594,112700.0
2011-09-27 11:00:00,40.68,40.7,40.3,40.39,104100.0,24.1654,24.1772,23.9396,23.9931,104100.0
2011-09-27 11:10:00,40.4,40.51,40.39,40.45,95700.0,23.999,24.0644,23.9931,24.0287,95700.0
2011-09-27 11:20:00,40.45,40.47,40.33,40.36,101100.0,24.0287,24.0406,23.9574,23.9753,101100.0
2011-09-27 11:30:00,40.36,40.41,40.26,40.26,125600.0,23.9753,24.005,23.9159,23.9159,125600.0
2011-09-27 11:40:00,40.27,40.28,40.1,40.17,100400.0,23.9218,23.9277,23.8208,23.8624,100400.0
2011-09-27 11:50:00,40.17,40.29,40.15,40.25,158000.0,23.8624,23.9337,23.8505,23.9099,158000.0
2011-09-27 12:00:00,40.23,40.36,40.23,40.31,130100.0,23.898,23.9753,23.898,23.9456,130100.0
2011-09-27 12:10:00,40.3,40.43,40.25,40.37,180300.0,23.9396,24.0169,23.9099,23.9812,180300.0
2011-09-27 12:20:00,40.4,40.48,40.38,40.48,98900.0,23.999,24.0466,23.9871,24.0466,98900.0
2011-09-27 12:30:00,40.49,40.49,40.37,40.39,182300.0,24.0525,24.0525,23.9812,23.9931,182300.0
2011-09-27 12:40:00,40.39,40.41,40.28,40.39,70000.0,23.9931,24.005,23.9277,23.9931,70000.0
2011-09-27 12:50:00,40.39,40.48,40.37,40.47,147100.0,23.9931,24.0466,23.9812,24.0406,147100.0
2011-09-27 13:00:00,40.45,40.49,40.4,40.44,148900.0,24.0287,24.0525,23.999,24.0228,148900.0
2011-09-27 13:10:00,40.43,40.46,40.38,40.42,252000.0,24.0169,24.0347,23.9871,24.0109,252000.0
2011-09-27 13:20:00,40.43,40.55,40.41,40.55,89700.0,24.0169,24.0881,24.005,24.0881,89700.0
2011-09-27 13:30:00,40.55,40.58,40.4,40.55,53800.0,24.0881,24.106,23.999,24.0881,53800.0
2011-09-27 13:40:00,40.55,40.7,40.51,40.66,50500.0,24.0881,24.1772,24.0644,24.1535,50500.0
2011-09-27 13:50:00,40.68,40.84,40.68,40.79,76300.0,24.1654,24.2604,24.1654,24.2307,76300.0
2011-09-27 14:00:00,40.78,40.9,40.77,40.86,50300.0,24.2248,24.296,24.2188,24.2723,50300.0
2011-09-27 14:10:00,40.85,40.97,40.84,40.9,47000.0,24.2663,24.3376,24.2604,24.296,47000.0
2011-09-27 14:20:00,40.91,40.93,40.81,40.81,49600.0,24.302,24.3139,24.2426,24.2426,49600.0
2011-09-27 14:30:00,40.82,40.91,40.79,40.82,49700.0,24.2485,24.302,24.2307,24.2485,49700.0
2011-09-27 14:40:00,40.79,40.85,40.73,40.75,51000.0,24.2307,24.2663,24.1951,24.2069,51000.0
2011-09-27 14:50:00,40.74,40.86,40.7,40.73,54800.0,24.201,24.2723,24.1772,24.1951,54800.0
2011-09-27 15:00:00,40.72,40.72,40.36,40.41,165900.0,24.1891,24.1891,23.9753,24.005,165900.0
2011-09-27 15:10:00,40.41,40.43,40.22,40.4,215100.0,24.005,24.0169,23.8921,23.999,215100.0
2011-09-27 15:20:00,40.4,40.4,39.96,40.11,329900.0,23.999,23.999,23.7377,23.8268,329900.0
2011-09-27 15:30:00,40.09,40.25,40.05,40.11,179200.0,23.8149,23.9099,23.7911,23.8268,179200.0
2011-09-27 15:40:00,40.12,40.17,39.86,39.93,238800.0,23.8327,23.8624,23.6783,23.7198,238800.0
2011-09-27 15:50:00,39.9,40.05,39.8,40.03,253600.0,23.702,23.7911,23.6426,23.7792,253600.0
2011-09-28 09:30:00,39.91,40.25,39.85,40.21,203400.0,23.708,23.9099,23.6723,23.8862,203400.0
2011-09-28 09:40:00,40.19,40.43,40.02,40.19,111600.0,23.8743,24.0169,23.7733,23.8743,111600.0
2011-09-28 09:50:00,40.17,40.32,40.09,40.17,47300.0,23.8624,23.9515,23.8149,23.8624,47300.0
2011-09-28 10:00:00,40.16,40.17,39.93,39.96,69500.0,23.8565,23.8624,23.7198,23.7377,69500.0
2011-09-28 10:10:00,39.98,39.99,39.54,39.59,177600.0,23.7495,23.7555,23.4882,23.5179,177600.0
2011-09-28 10:20:00,39.59,39.78,39.52,39.57,162100.0,23.5179,23.6307,23.4763,23.506,162100.0
2011-09-28 10:30:00,39.59,39.66,39.35,39.39,134300.0,23.5179,23.5594,23.3753,23.3991,134300.0
2011-09-28 10:40:00,39.39,39.57,39.35,39.5,102300.0,23.3991,23.506,23.3753,23.4644,102300.0
2011-09-28 10:50:00,39.5,39.75,39.5,39.69,115600.0,23.4644,23.6129,23.4644,23.5773,115600.0
2011-09-28 11:00:00,39.69,39.78,39.49,39.53,70000.0,23.5773,23.6307,23.4585,23.4822,70000.0
2011-09-28 11:10:00,39.54,39.69,39.46,39.54,76600.0,23.4882,23.5773,23.4406,23.4882,76600.0
2011-09-28 11:20:00,39.53,39.67,39.48,39.6,83500.0,23.4822,23.5654,23.4525,23.5238,83500.0
2011-09-28 11:30:00,39.61,39.61,39.34,39.54,128000.0,23.5297,23.5297,23.3694,23.4882,128000.0
2011-09-28 11:40:00,39.54,39.57,39.43,39.44,102800.0,23.4882,23.506,23.4228,23.4288,102800.0
2011-09-28 11:50:00,39.44,39.69,39.43,39.67,57000.0,23.4288,23.5773,23.4228,23.5654,57000.0
2011-09-28 12:00:00,39.68,39.73,39.41,39.43,48600.0,23.5713,23.601,23.4109,23.4228,48600.0
2011-09-28 12:10:00,39.43,39.46,39.23,39.31,88100.0,23.4228,23.4406,23.304,23.3515,88100.0
2011-09-28 12:20:00,39.31,39.5,39.31,39.46,58800.0,23.3515,23.4644,23.3515,23.4406,58800.0
2011-09-28 12:30:00,39.46,39.47,39.3,39.38,54700.0,23.4406,23.4466,23.3456,23.3931,54700.0
2011-09-28 12:40:00,39.4,39.41,39.25,39.28,48500.0,23.405,23.4109,23.3159,23.3337,48500.0
2011-09-28 12:50:00,39.29,39.45,39.28,39.44,56600.0,23.3397,23.4347,23.3337,23.4288,56600.0
2011-09-28 13:00:00,39.44,39.45,39.26,39.27,64000.0,23.4288,23.4347,23.3218,23.3278,64000.0
2011-09-28 13:10:00,39.26,39.32,39.21,39.22,46000.0,23.3218,23.3575,23.2921,23.2981,46000.0
2011-09-28 13:20:00,39.22,39.24,39.13,39.15,78300.0,23.2981,23.3099,23.2446,23.2565,78300.0
2011-09-28 13:30:00,39.14,39.16,39.03,39.05,75800.0,23.2505,23.2624,23.1852,23.1971,75800.0
2011-09-28 13:40:00,39.05,39.17,39.04,39.06,70700.0,23.1971,23.2684,23.1911,23.203,70700.0
2011-09-28 13:50:00,39.07,39.16,38.96,38.97,77800.0,23.209,23.2624,23.1436,23.1496,77800.0
2011-09-28 14:00:00,38.97,39.0,38.77,38.85,122000.0,23.1496,23.1674,23.0308,23.0783,122000.0
2011-09-28 14:10:00,38.84,39.05,38.79,38.98,161800.0,23.0723,23.1971,23.0426,23.1555,161800.0
2011-09-28 14:20:00,39.0,39.0,38.83,38.85,100400.0,23.1674,23.1674,23.0664,23.0783,100400.0
2011-09-28 14:30:00,38.85,39.09,38.82,39.09,70500.0,23.0783,23.2208,23.0605,23.2208,70500.0
2011-09-28 14:40:00,39.07,39.15,39.02,39.04,50500.0,23.209,23.2565,23.1793,23.1911,50500.0
2011-09-28 14:50:00,39.04,39.23,39.01,39.15,47100.0,23.1911,23.304,23.1733,23.2565,47100.0
2011-09-28 15:00:00,39.15,39.27,39.01,39.22,94500.0,23.2565,23.3278,23.1733,23.2981,94500.0
2011-09-28 15:10:00,39.22,39.35,39.14,39.21,107500.0,23.2981,23.3753,23.2505,23.2921,107500.0
2011-09-28 15:20:00,39.2,39.27,39.12,39.14,120900.0,23.2862,23.3278,23.2387,23.2505,120900.0
2011-09-28 15:30:00,39.13,39.16,38.9,38.93,161800.0,23.2446,23.2624,23.108,23.1258,161800.0
2011-09-28 15:40:00,38.92,39.05,38.74,38.82,225400.0,23.1199,23.1971,23.0129,23.0605,225400.0
2011-09-28 15:50:00,38.81,38.94,38.81,38.85,248500.0,23.0545,23.1317,23.0545,23.0783,248500.0
2011-09-29 09:30:00,39.64,39.64,39.15,39.34,118400.0,23.5476,23.5476,23.2565,23.3694,118400.0
2011-09-29 09:40:00,39.32,39.84,39.32,39.78,71800.0,23.3575,23.6664,23.3575,23.6307,71800.0
2011-09-29 09:50:00,39.78,39.87,39.33,39.55,70900.0,23.6307,23.6842,23.3634,23.4941,70900.0
2011-09-29 10:00:00,39.62,39.64,39.33,39.46,38000.0,23.5357,23.5476,23.3634,23.4406,38000.0
2011-09-29 10:10:00,39.43,39.54,39.21,39.36,53500.0,23.4228,23.4882,23.2921,23.3812,53500.0
2011-09-29 10:20:00,39.37,39.37,39.11,39.13,47300.0,23.3872,23.3872,23.2327,23.2446,47300.0
2011-09-29 10:30:00,39.12,39.21,39.0,39.13,66200.0,23.2387,23.2921,23.1674,23.2446,66200.0
2011-09-29 10:40:00,39.13,39.13,38.85,39.01,64400.0,23.2446,23.2446,23.0783,23.1733,64400.0
2011-09-29 10:50:00,39.0,39.0,38.85,38.95,69700.0,23.1674,23.1674,23.0783,23.1377,69700.0
2011-09-29 11:00:00,38.95,39.07,38.9,38.97,46700.0,23.1377,23.209,23.108,23.1496,46700.0
2011-09-29 11:10:00,38.99,39.08,38.85,38.92,59800.0,23.1614,23.2149,23.0783,23.1199,59800.0
2011-09-29 11:20:00,38.95,39.07,38.85,39.02,52700.0,23.1377,23.209,23.0783,23.1793,52700.0
2011-09-29 11:30:00,39.05,39.06,38.94,38.97,70400.0,23.1971,23.203,23.1317,23.1496,70400.0
2011-09-29 11:40:00,38.96,39.01,38.89,39.01,59700.0,23.1436,23.1733,23.102,23.1733,59700.0
2011-09-29 11:50:00,39.03,39.18,39.03,39.12,47300.0,23.1852,23.2743,23.1852,23.2387,47300.0
2011-09-29 12:00:00,39.13,39.27,39.13,39.2,47400.0,23.2446,23.3278,23.2446,23.2862,47400.0
2011-09-29 12:10:00,39.2,39.25,39.18,39.23,64400.0,23.2862,23.3159,23.2743,23.304,64400.0
2011-09-29 12:20:00,39.23,39.42,39.22,39.39,65300.0,23.304,23.4169,23.2981,23.3991,65300.0
2011-09-29 12:30:00,39.38,39.38,39.18,39.19,102100.0,23.3931,23.3931,23.2743,23.2802,102100.0
2011-09-29 12:40:00,39.18,39.24,39.15,39.21,80700.0,23.2743,23.3099,23.2565,23.2921,80700.0
2011-09-29 12:50:00,39.22,39.3,39.16,39.2,51700.0,23.2981,23.3456,23.2624,23.2862,51700.0
2011-09-29 13:00:00,39.2,39.34,39.19,39.28,48300.0,23.2862,23.3694,23.2802,23.3337,48300.0
2011-09-29 13:10:00,39.29,39.38,39.22,39.3,48500.0,23.3397,23.3931,23.2981,23.3456,48500.0
2011-09-29 13:20:00,39.28,39.29,39.2,39.2,66000.0,23.3337,23.3397,23.2862,23.2862,66000.0
2011-09-29 13:30:00,39.2,39.23,38.91,38.91,236900.0,23.2862,23.304,23.1139,23.1139,236900.0
2011-09-29 13:40:00,38.9,38.97,38.79,38.83,156800.0,23.108,23.1496,23.0426,23.0664,156800.0
2011-09-29 13:50:00,38.84,38.94,38.8,38.84,50000.0,23.0723,23.1317,23.0486,23.0723,50000.0
2011-09-29 14:00:00,38.84,38.89,38.45,38.48,127000.0,23.0723,23.102,22.8407,22.8585,127000.0
2011-09-29 14:10:00,38.48,38.51,38.35,38.5,77200.0,22.8585,22.8763,22.7813,22.8704,77200.0
2011-09-29 14:20:00,38.49,38.7,38.46,38.6,103800.0,22.8644,22.9892,22.8466,22.9298,103800.0
2011-09-29 14:30:00,38.61,38.68,38.46,38.61,51900.0,22.9357,22.9773,22.8466,22.9357,51900.0
2011-09-29 14:40:00,38.6,38.67,38.34,38.38,84300.0,22.9298,22.9713,22.7753,22.7991,84300.0
2011-09-29 14:50:00,38.36,38.58,38.3,38.57,110000.0,22.7872,22.9179,22.7516,22.9119,110000.0
2011-09-29 15:00:00,38.57,38.61,38.26,38.42,88000.0,22.9119,22.9357,22.7278,22.8228,88000.0
2011-09-29 15:10:00,38.42,38.55,38.33,38.37,86300.0,22.8228,22.9001,22.7694,22.7931,86300.0
2011-09-29 15:20:00,38.36,38.65,38.33,38.55,73900.0,22.7872,22.9595,22.7694,22.9001,73900.0
2011-09-29 15:30:00,38.56,38.88,38.53,38.86,124800.0,22.906,23.0961,22.8882,23.0842,124800.0
2011-09-29 15:40:00,38.87,39.03,38.73,38.87,136500.0,23.0902,23.1852,23.007,23.0902,136500.0
2011-09-29 15:50:00,38.87,39.03,38.85,39.0,210000.0,23.0902,23.1852,23.0783,23.1674,210000.0
2011-09-30 09:30:00,38.78,38.96,38.15,38.63,99700.0,23.0367,23.1436,22.6625,22.9476,99700.0
2011-09-30 09:40:00,38.63,38.87,38.44,38.67,46900.0,22.9476,23.0902,22.8347,22.9713,46900.0
2011-09-30 09:50:00,38.68,38.76,38.52,38.56,33300.0,22.9773,23.0248,22.8822,22.906,33300.0
2011-09-30 10:00:00,38.49,38.78,38.42,38.65,60400.0,22.8644,23.0367,22.8228,22.9595,60400.0
2011-09-30 10:10:00,38.68,39.0,38.63,38.99,55900.0,22.9773,23.1674,22.9476,23.1614,55900.0
2011-09-30 10:20:00,38.97,39.18,38.91,38.94,54900.0,23.1496,23.2743,23.1139,23.1317,54900.0
2011-09-30 10:30:00,38.94,38.94,38.61,38.63,50400.0,23.1317,23.1317,22.9357,22.9476,50400.0
2011-09-30 10:40:00,38.62,38.68,38.5,38.56,52400.0,22.9416,22.9773,22.8704,22.906,52400.0
2011-09-30 10:50:00,38.53,38.75,38.48,38.52,79700.0,22.8882,23.0189,22.8585,22.8822,79700.0
2011-09-30 11:00:00,38.5,38.71,38.46,38.69,51500.0,22.8704,22.9951,22.8466,22.9832,51500.0
2011-09-30 11:10:00,38.7,38.92,38.63,38.91,49600.0,22.9892,23.1199,22.9476,23.1139,49600.0
2011-09-30 11:20:00,38.92,39.06,38.77,38.83,59300.0,23.1199,23.203,23.0308,23.0664,59300.0
2011-09-30 11:30:00,38.84,39.11,38.82,39.02,43300.0,23.0723,23.2327,23.0605,23.1793,43300.0
2011-09-30 11:40:00,39.02,39.14,38.94,39.08,45800.0,23.1793,23.2505,23.1317,23.2149,45800.0
2011-09-30 11:50:00,39.08,39.12,38.91,38.98,45600.0,23.2149,23.2387,23.1139,23.1555,45600.0
2011-09-30 12:00:00,38.97,39.05,38.88,38.88,35600.0,23.1496,23.1971,23.0961,23.0961,35600.0
2011-09-30 12:10:00,38.87,38.88,38.73,38.75,54700.0,23.0902,23.0961,23.007,23.0189,54700.0
2011-09-30 12:20:00,38.76,38.8,38.7,38.72,23800.0,23.0248,23.0486,22.9892,23.0011,23800.0
2011-09-30 12:30:00,38.7,38.74,38.59,38.74,38700.0,22.9892,23.0129,22.9238,23.0129,38700.0
2011-09-30 12:40:00,38.74,38.8,38.61,38.72,24400.0,23.0129,23.0486,22.9357,23.0011,24400.0
2011-09-30 12:50:00,38.75,38.75,38.61,38.64,19700.0,23.0189,23.0189,22.9357,22.9535,19700.0
2011-09-30 13:00:00,38.62,38.68,38.52,38.66,30800.0,22.9416,22.9773,22.8822,22.9654,30800.0
2011-09-30 13:10:00,38.65,38.75,38.63,38.74,37500.0,22.9595,23.0189,22.9476,23.0129,37500.0
2011-09-30 13:20:00,38.72,38.76,38.65,38.71,17600.0,23.0011,23.0248,22.9595,22.9951,17600.0
2011-09-30 13:30:00,38.7,38.86,38.67,38.72,48100.0,22.9892,23.0842,22.9713,23.0011,48100.0
2011-09-30 13:40:00,38.72,38.77,38.64,38.7,53000.0,23.0011,23.0308,22.9535,22.9892,53000.0
2011-09-30 13:50:00,38.69,38.72,38.6,38.62,26900.0,22.9832,23.0011,22.9298,22.9416,26900.0
2011-09-30 14:00:00,38.6,38.67,38.48,38.49,35000.0,22.9298,22.9713,22.8585,22.8644,35000.0
2011-09-30 14:10:00,38.48,38.62,38.45,38.55,44400.0,22.8585,22.9416,22.8407,22.9001,44400.0
2011-09-30 14:20:00,38.54,38.54,38.32,38.42,69400.0,22.8941,22.8941,22.7634,22.8228,69400.0
2011-09-30 14:30:00,38.41,38.48,38.35,38.47,75200.0,22.8169,22.8585,22.7813,22.8525,75200.0
2011-09-30 14:40:00,38.5,38.66,38.5,38.6,94000.0,22.8704,22.9654,22.8704,22.9298,94000.0
2011-09-30 14:50:00,38.6,38.77,38.43,38.63,122800.0,22.9298,23.0308,22.8288,22.9476,122800.0
2011-09-30 15:00:00,38.61,38.82,38.54,38.72,92000.0,22.9357,23.0605,22.8941,23.0011,92000.0
2011-09-30 15:10:00,38.72,38.78,38.58,38.67,66600.0,23.0011,23.0367,22.9179,22.9713,66600.0
2011-09-30 15:20:00,38.66,38.7,38.59,38.65,121500.0,22.9654,22.9892,22.9238,22.9595,121500.0
2011-09-30 15:30:00,38.64,38.71,38.49,38.55,132900.0,22.9535,22.9951,22.8644,22.9001,132900.0
2011-09-30 15:40:00,38.55,38.71,38.47,38.49,172900.0,22.9001,22.9951,22.8525,22.8644,172900.0
2011-09-30 15:50:00,38.48,38.52,38.28,38.28,387500.0,22.8585,22.8822,22.7397,22.7397,387500.0
2011-10-03 09:30:00,38.06,38.15,37.8,37.98,98000.0,22.609,22.6625,22.4545,22.5615,98000.0
2011-10-03 09:40:00,37.98,38.31,37.98,38.31,107800.0,22.5615,22.7575,22.5615,22.7575,107800.0
2011-10-03 09:50:00,38.3,38.38,38.06,38.16,116800.0,22.7516,22.7991,22.609,22.6684,116800.0
2011-10-03 10:00:00,38.15,38.6,38.07,38.5,205500.0,22.6625,22.9298,22.6149,22.8704,205500.0
2011-10-03 10:10:00,38.5,38.65,38.44,38.52,140000.0,22.8704,22.9595,22.8347,22.8822,140000.0
2011-10-03 10:20:00,38.53,38.56,38.34,38.47,102700.0,22.8882,22.906,22.7753,22.8525,102700.0
2011-10-03 10:30:00,38.47,38.52,38.3,38.39,89600.0,22.8525,22.8822,22.7516,22.805,89600.0
2011-10-03 10:40:00,38.38,38.48,38.19,38.38,73800.0,22.7991,22.8585,22.6862,22.7991,73800.0
2011-10-03 10:50:00,38.38,38.43,38.18,38.2,70200.0,22.7991,22.8288,22.6803,22.6922,70200.0
2011-10-03 11:00:00,38.19,38.23,38.0,38.22,81000.0,22.6862,22.71,22.5733,22.704,81000.0
2011-10-03 11:10:00,38.21,38.28,38.08,38.27,118500.0,22.6981,22.7397,22.6209,22.7337,118500.0
2011-10-03 11:20:00,38.25,38.32,38.07,38.17,75100.0,22.7219,22.7634,22.6149,22.6743,75100.0
2011-10-03 11:30:00,38.17,38.35,38.12,38.24,70400.0,22.6743,22.7813,22.6446,22.7159,70400.0
2011-10-03 11:40:00,38.23,38.27,38.01,38.02,51000.0,22.71,22.7337,22.5793,22.5852,51000.0
2011-10-03 11:50:00,38.01,38.19,38.0,38.13,52700.0,22.5793,22.6862,22.5733,22.6506,52700.0
2011-10-03 12:00:00,38.13,38.16,38.01,38.03,34500.0,22.6506,22.6684,22.5793,22.5912,34500.0
2011-10-03 12:10:00,38.02,38.07,37.9,37.93,62900.0,22.5852,22.6149,22.5139,22.5318,62900.0
2011-10-03 12:20:00,37.93,38.03,37.9,37.98,31800.0,22.5318,22.5912,22.5139,22.5615,31800.0
2011-10-03 12:30:00,37.97,37.97,37.77,37.84,35700.0,22.5555,22.5555,22.4367,22.4783,35700.0
2011-10-03 12:40:00,37.83,37.9,37.77,37.78,41700.0,22.4724,22.5139,22.4367,22.4427,41700.0
2011-10-03 12:50:00,37.79,37.79,37.7,37.77,47600.0,22.4486,22.4486,22.3951,22.4367,47600.0
2011-10-03 13:00:00,37.77,37.81,37.71,37.76,47400.0,22.4367,22.4605,22.4011,22.4308,47400.0
2011-10-03 13:10:00,37.75,37.8,37.43,37.52,74500.0,22.4248,22.4545,22.2347,22.2882,74500.0
2011-10-03 13:20:00,37.52,37.54,37.39,37.53,47700.0,22.2882,22.3001,22.211,22.2941,47700.0
2011-10-03 13:30:00,37.54,37.59,37.21,37.29,64000.0,22.3001,22.3298,22.1041,22.1516,64000.0
2011-10-03 13:40:00,37.3,37.4,37.21,37.27,64400.0,22.1575,22.2169,22.1041,22.1397,64400.0
2011-10-03 13:50:00,37.27,37.44,37.18,37.39,45500.0,22.1397,22.2407,22.0862,22.211,45500.0
2011-10-03 14:00:00,37.38,37.45,37.27,37.42,70100.0,22.205,22.2466,22.1397,22.2288,70100.0
2011-10-03 14:10:00,37.42,37.47,37.26,37.26,51600.0,22.2288,22.2585,22.1338,22.1338,51600.0
2011-10-03 14:20:00,37.26,37.33,37.16,37.21,98600.0,22.1338,22.1753,22.0744,22.1041,98600.0
2011-10-03 14:30:00,37.23,37.32,37.13,37.28,78000.0,22.1159,22.1694,22.0565,22.1456,78000.0
2011-10-03 14:40:00,37.27,37.27,37.02,37.07,132100.0,22.1397,22.1397,21.9912,22.0209,132100.0
2011-10-03 14:50:00,37.08,37.15,36.95,37.13,95300.0,22.0268,22.0684,21.9496,22.0565,95300.0
2011-10-03 15:00:00,37.13,37.36,37.08,37.21,101000.0,22.0565,22.1932,22.0268,22.1041,101000.0
2011-10-03 15:10:00,37.24,37.29,37.11,37.19,146700.0,22.1219,22.1516,22.0447,22.0922,146700.0
2011-10-03 15:20:00,37.2,37.26,37.12,37.15,91300.0,22.0981,22.1338,22.0506,22.0684,91300.0
2011-10-03 15:30:00,37.17,37.48,37.12,37.42,140300.0,22.0803,22.2644,22.0506,22.2288,140300.0
2011-10-03 15:40:00,37.42,37.72,37.35,37.66,211300.0,22.2288,22.407,22.1872,22.3714,211300.0
2011-10-03 15:50:00,37.66,37.69,37.2,37.23,356500.0,22.3714,22.3892,22.0981,22.1159,356500.0
2011-10-04 09:30:00,36.71,37.35,36.62,37.17,185200.0,21.807,22.1872,21.7536,22.0803,185200.0
2011-10-04 09:40:00,37.16,37.22,36.87,37.1,123400.0,22.0744,22.11,21.9021,22.0387,123400.0
2011-10-04 09:50:00,37.09,37.24,36.9,37.24,78400.0,22.0328,22.1219,21.9199,22.1219,78400.0
2011-10-04 10:00:00,37.24,37.37,37.02,37.32,141700.0,22.1219,22.1991,21.9912,22.1694,141700.0
2011-10-04 10:10:00,37.32,37.75,37.31,37.64,130700.0,22.1694,22.4248,22.1635,22.3595,130700.0
2011-10-04 10:20:00,37.64,37.64,37.18,37.38,86600.0,22.3595,22.3595,22.0862,22.205,86600.0
2011-10-04 10:30:00,37.39,37.53,37.28,37.49,196700.0,22.211,22.2941,22.1456,22.2704,196700.0
2011-10-04 10:40:00,37.51,37.74,37.47,37.7,245900.0,22.2823,22.4189,22.2585,22.3951,245900.0
2011-10-04 10:50:00,37.71,37.74,37.54,37.71,125900.0,22.4011,22.4189,22.3001,22.4011,125900.0
2011-10-04 11:00:00,37.74,37.86,37.7,37.81,175800.0,22.4189,22.4902,22.3951,22.4605,175800.0
2011-10-04 11:10:00,37.81,38.02,37.8,37.92,100300.0,22.4605,22.5852,22.4545,22.5258,100300.0
2011-10-04 11:20:00,37.91,37.93,37.5,37.59,180900.0,22.5199,22.5318,22.2763,22.3298,180900.0
2011-10-04 11:30:00,37.59,37.61,37.42,37.49,68700.0,22.3298,22.3417,22.2288,22.2704,68700.0
2011-10-04 11:40:00,37.48,37.75,37.47,37.69,54600.0,22.2644,22.4248,22.2585,22.3892,54600.0
2011-10-04 11:50:00,37.68,37.9,37.68,37.88,96200.0,22.3833,22.5139,22.3833,22.5021,96200.0
2011-10-04 12:00:00,37.88,38.27,37.87,38.21,104400.0,22.5021,22.7337,22.4961,22.6981,104400.0
2011-10-04 12:10:00,38.2,38.26,38.08,38.18,58400.0,22.6922,22.7278,22.6209,22.6803,58400.0
2011-10-04 12:20:00,38.2,38.33,38.08,38.11,43800.0,22.6922,22.7694,22.6209,22.6387,43800.0
2011-10-04 12:30:00,38.11,38.26,38.08,38.16,53200.0,22.6387,22.7278,22.6209,22.6684,53200.0
2011-10-04 12:40:00,38.16,38.25,38.08,38.1,78000.0,22.6684,22.7219,22.6209,22.6327,78000.0
2011-10-04 12:50:00,38.09,38.09,37.87,37.91,69800.0,22.6268,22.6268,22.4961,22.5199,69800.0
2011-10-04 13:00:00,37.9,38.08,37.89,38.04,98900.0,22.5139,22.6209,22.508,22.5971,98900.0
2011-10-04 13:10:00,38.02,38.04,37.85,37.92,95400.0,22.5852,22.5971,22.4842,22.5258,95400.0
2011-10-04 13:20:00,37.92,37.96,37.79,37.9,48100.0,22.5258,22.5496,22.4486,22.5139,48100.0
2011-10-04 13:30:00,37.91,37.98,37.69,37.7,55200.0,22.5199,22.5615,22.3892,22.3951,55200.0
2011-10-04 13:40:00,37.7,37.8,37.53,37.78,54800.0,22.3951,22.4545,22.2941,22.4427,54800.0
2011-10-04 13:50:00,37.77,37.85,37.53,37.53,49200.0,22.4367,22.4842,22.2941,22.2941,49200.0
2011-10-04 14:00:00,37.54,37.74,37.45,37.45,84900.0,22.3001,22.4189,22.2466,22.2466,84900.0
2011-10-04 14:10:00,37.44,37.46,37.22,37.23,81200.0,22.2407,22.2526,22.11,22.1159,81200.0
2011-10-04 14:20:00,37.23,37.4,37.16,37.4,48100.0,22.1159,22.2169,22.0744,22.2169,48100.0
2011-10-04 14:30:00,37.4,37.68,37.4,37.5,55900.0,22.2169,22.3833,22.2169,22.2763,55900.0
2011-10-04 14:40:00,37.49,37.51,37.26,37.38,77500.0,22.2704,22.2823,22.1338,22.205,77500.0
2011-10-04 14:50:00,37.37,37.38,37.14,37.2,77800.0,22.1991,22.205,22.0625,22.0981,77800.0
2011-10-04 15:00:00,37.21,37.39,37.05,37.06,111200.0,22.1041,22.211,22.009,22.015,111200.0
2011-10-04 15:10:00,37.07,37.35,37.07,37.31,116000.0,22.0209,22.1872,22.0209,22.1635,116000.0
2011-10-04 15:20:00,37.3,37.73,37.26,37.68,166500.0,22.1575,22.413,22.1338,22.3833,166500.0
2011-10-04 15:30:00,37.67,37.98,37.6,37.89,207100.0,22.3773,22.5615,22.3357,22.508,207100.0
2011-10-04 15:40:00,37.88,38.46,37.77,38.4,209300.0,22.5021,22.8466,22.4367,22.811,209300.0
2011-10-04 15:50:00,38.41,38.77,38.3,38.77,269700.0,22.8169,23.0308,22.7516,23.0308,269700.0
2011-10-05 09:30:00,38.76,38.82,38.05,38.4,110700.0,23.0248,23.0605,22.603,22.811,110700.0
2011-10-05 09:40:00,38.4,38.67,38.25,38.56,110700.0,22.811,22.9713,22.7219,22.906,110700.0
2011-10-05 09:50:00,38.55,38.72,38.43,38.59,93200.0,22.9001,23.0011,22.8288,22.9238,93200.0
2011-10-05 10:00:00,38.55,38.97,38.53,38.67,126700.0,22.9001,23.1496,22.8882,22.9713,126700.0
2011-10-05 10:10:00,38.68,39.01,38.61,38.84,74900.0,22.9773,23.1733,22.9357,23.0723,74900.0
2011-10-05 10:20:00,38.86,39.13,38.75,38.78,84700.0,23.0842,23.2446,23.0189,23.0367,84700.0
2011-10-05 10:30:00,38.77,39.08,38.75,39.06,58700.0,23.0308,23.2149,23.0189,23.203,58700.0
2011-10-05 10:40:00,39.06,39.4,39.06,39.38,103600.0,23.203,23.405,23.203,23.3931,103600.0
2011-10-05 10:50:00,39.36,39.59,39.28,39.52,104500.0,23.3812,23.5179,23.3337,23.4763,104500.0
2011-10-05 11:00:00,39.53,39.55,39.31,39.45,117100.0,23.4822,23.4941,23.3515,23.4347,117100.0
2011-10-05 11:10:00,39.44,39.49,39.24,39.35,50800.0,23.4288,23.4585,23.3099,23.3753,50800.0
2011-10-05 11:20:00,39.37,39.49,39.31,39.35,45700.0,23.3872,23.4585,23.3515,23.3753,45700.0
2011-10-05 11:30:00,39.34,39.65,39.34,39.57,36700.0,23.3694,23.5535,23.3694,23.506,36700.0
2011-10-05 11:40:00,39.58,39.58,39.37,39.5,34800.0,23.5119,23.5119,23.3872,23.4644,34800.0
2011-10-05 11:50:00,39.51,39.61,39.44,39.5,33700.0,23.4703,23.5297,23.4288,23.4644,33700.0
2011-10-05 12:00:00,39.52,39.66,39.5,39.59,46800.0,23.4763,23.5594,23.4644,23.5179,46800.0
2011-10-05 12:10:00,39.58,39.7,39.47,39.48,56600.0,23.5119,23.5832,23.4466,23.4525,56600.0
2011-10-05 12:20:00,39.47,39.54,39.24,39.28,45300.0,23.4466,23.4882,23.3099,23.3337,45300.0
2011-10-05 12:30:00,39.28,39.45,39.24,39.3,71200.0,23.3337,23.4347,23.3099,23.3456,71200.0
2011-10-05 12:40:00,39.29,39.49,39.2,39.44,75900.0,23.3397,23.4585,23.2862,23.4288,75900.0
2011-10-05 12:50:00,39.43,39.52,39.37,39.5,50100.0,23.4228,23.4763,23.3872,23.4644,50100.0
2011-10-05 13:00:00,39.48,39.74,39.48,39.68,75300.0,23.4525,23.607,23.4525,23.5713,75300.0
2011-10-05 13:10:00,39.66,39.79,39.5,39.65,85900.0,23.5594,23.6367,23.4644,23.5535,85900.0
2011-10-05 13:20:00,39.68,39.8,39.62,39.74,52500.0,23.5713,23.6426,23.5357,23.607,52500.0
2011-10-05 13:30:00,39.75,39.8,39.63,39.71,50100.0,23.6129,23.6426,23.5416,23.5891,50100.0
2011-10-05 13:40:00,39.72,39.96,39.71,39.94,61700.0,23.5951,23.7377,23.5891,23.7258,61700.0
2011-10-05 13:50:00,39.95,40.04,39.93,39.97,83100.0,23.7317,23.7852,23.7198,23.7436,83100.0
2011-10-05 14:00:00,39.98,40.04,39.8,39.85,45500.0,23.7495,23.7852,23.6426,23.6723,45500.0
2011-10-05 14:10:00,39.84,39.99,39.84,39.89,81000.0,23.6664,23.7555,23.6664,23.6961,81000.0
2011-10-05 14:20:00,39.88,40.03,39.82,39.96,40300.0,23.6901,23.7792,23.6545,23.7377,40300.0
2011-10-05 14:30:00,39.98,40.0,39.82,39.91,101600.0,23.7495,23.7614,23.6545,23.708,101600.0
2011-10-05 14:40:00,39.91,40.16,39.91,40.11,108300.0,23.708,23.8565,23.708,23.8268,108300.0
2011-10-05 14:50:00,40.11,40.21,40.08,40.1,69400.0,23.8268,23.8862,23.8089,23.8208,69400.0
2011-10-05 15:00:00,40.11,40.11,39.91,39.97,102700.0,23.8268,23.8268,23.708,23.7436,102700.0
2011-10-05 15:10:00,39.96,40.13,39.93,40.08,96200.0,23.7377,23.8386,23.7198,23.8089,96200.0
2011-10-05 15:20:00,40.08,40.12,39.89,40.0,143700.0,23.8089,23.8327,23.6961,23.7614,143700.0
2011-10-05 15:30:00,40.0,40.24,40.0,40.24,154900.0,23.7614,23.904,23.7614,23.904,154900.0
2011-10-05 15:40:00,40.23,40.23,39.9,39.98,156300.0,23.898,23.898,23.702,23.7495,156300.0
2011-10-05 15:50:00,39.97,40.15,39.95,40.15,320000.0,23.7436,23.8505,23.7317,23.8505,320000.0
2011-10-06 09:30:00,40.04,40.14,39.73,40.09,78000.0,23.7852,23.8446,23.601,23.8149,78000.0
2011-10-06 09:40:00,40.09,40.28,39.69,39.82,135800.0,23.8149,23.9277,23.5773,23.6545,135800.0
2011-10-06 09:50:00,39.83,39.92,39.41,39.91,193600.0,23.6604,23.7139,23.4109,23.708,193600.0
2011-10-06 10:00:00,39.9,39.98,39.64,39.87,264700.0,23.702,23.7495,23.5476,23.6842,264700.0
2011-10-06 10:10:00,39.87,40.02,39.72,39.77,204700.0,23.6842,23.7733,23.5951,23.6248,204700.0
2011-10-06 10:20:00,39.79,40.14,39.7,40.12,184900.0,23.6367,23.8446,23.5832,23.8327,184900.0
2011-10-06 10:30:00,40.12,40.36,40.04,40.08,180900.0,23.8327,23.9753,23.7852,23.8089,180900.0
2011-10-06 10:40:00,40.06,40.07,39.8,39.87,111100.0,23.7971,23.803,23.6426,23.6842,111100.0
2011-10-06 10:50:00,39.84,40.01,39.63,39.67,148700.0,23.6664,23.7674,23.5416,23.5654,148700.0
2011-10-06 11:00:00,39.69,39.9,39.46,39.9,211600.0,23.5773,23.702,23.4406,23.702,211600.0
2011-10-06 11:10:00,39.89,40.0,39.69,39.69,134300.0,23.6961,23.7614,23.5773,23.5773,134300.0
2011-10-06 11:20:00,39.71,39.91,39.6,39.91,91100.0,23.5891,23.708,23.5238,23.708,91100.0
2011-10-06 11:30:00,39.91,40.2,39.86,40.16,142300.0,23.708,23.8802,23.6783,23.8565,142300.0
2011-10-06 11:40:00,40.17,40.17,39.96,39.98,115100.0,23.8624,23.8624,23.7377,23.7495,115100.0
2011-10-06 11:50:00,39.98,40.05,39.93,39.99,81700.0,23.7495,23.7911,23.7198,23.7555,81700.0
2011-10-06 12:00:00,39.98,40.02,39.91,39.91,60600.0,23.7495,23.7733,23.708,23.708,60600.0
2011-10-06 12:10:00,39.91,39.99,39.8,39.82,111200.0,23.708,23.7555,23.6426,23.6545,111200.0
2011-10-06 12:20:00,39.83,40.06,39.8,39.83,98000.0,23.6604,23.7971,23.6426,23.6604,98000.0
2011-10-06 12:30:00,39.84,40.03,39.83,40.0,96600.0,23.6664,23.7792,23.6604,23.7614,96600.0
2011-10-06 12:40:00,40.01,40.03,39.95,40.03,72800.0,23.7674,23.7792,23.7317,23.7792,72800.0
2011-10-06 12:50:00,40.02,40.07,39.95,39.98,66900.0,23.7733,23.803,23.7317,23.7495,66900.0
2011-10-06 13:00:00,39.97,39.99,39.64,39.83,244600.0,23.7436,23.7555,23.5476,23.6604,244600.0
2011-10-06 13:10:00,39.82,40.02,39.82,39.9,72200.0,23.6545,23.7733,23.6545,23.702,72200.0
2011-10-06 13:20:00,39.91,39.92,39.66,39.72,102300.0,23.708,23.7139,23.5594,23.5951,102300.0
2011-10-06 13:30:00,39.73,39.82,39.57,39.57,94500.0,23.601,23.6545,23.506,23.506,94500.0
2011-10-06 13:40:00,39.57,39.82,39.56,39.78,91500.0,23.506,23.6545,23.5,23.6307,91500.0
2011-10-06 13:50:00,39.78,39.8,39.72,39.76,73600.0,23.6307,23.6426,23.5951,23.6188,73600.0
2011-10-06 14:00:00,39.77,39.82,39.71,39.79,150700.0,23.6248,23.6545,23.5891,23.6367,150700.0
2011-10-06 14:10:00,39.8,39.81,39.73,39.8,78900.0,23.6426,23.6485,23.601,23.6426,78900.0
2011-10-06 14:20:00,39.79,39.94,39.76,39.92,90800.0,23.6367,23.7258,23.6188,23.7139,90800.0
2011-10-06 14:30:00,39.92,39.97,39.77,39.82,87100.0,23.7139,23.7436,23.6248,23.6545,87100.0
2011-10-06 14:40:00,39.8,39.86,39.74,39.76,77200.0,23.6426,23.6783,23.607,23.6188,77200.0
2011-10-06 14:50:00,39.75,40.01,39.69,40.0,112500.0,23.6129,23.7674,23.5773,23.7614,112500.0
2011-10-06 15:00:00,40.0,40.03,39.83,40.03,152600.0,23.7614,23.7792,23.6604,23.7792,152600.0
2011-10-06 15:10:00,40.03,40.11,39.82,39.86,94100.0,23.7792,23.8268,23.6545,23.6783,94100.0
2011-10-06 15:20:00,39.85,39.98,39.79,39.82,176100.0,23.6723,23.7495,23.6367,23.6545,176100.0
2011-10-06 15:30:00,39.82,39.99,39.77,39.99,211100.0,23.6545,23.7555,23.6248,23.7555,211100.0
2011-10-06 15:40:00,39.96,40.16,39.93,40.14,142200.0,23.7377,23.8565,23.7198,23.8446,142200.0
2011-10-06 15:50:00,40.15,40.19,39.99,40.06,438700.0,23.8505,23.8743,23.7555,23.7971,438700.0
2011-10-07 09:30:00,40.31,40.4,40.03,40.24,224300.0,23.9456,23.999,23.7792,23.904,224300.0
2011-10-07 09:40:00,40.23,40.49,40.19,40.44,85500.0,23.898,24.0525,23.8743,24.0228,85500.0
2011-10-07 09:50:00,40.42,40.63,40.23,40.54,68200.0,24.0109,24.1357,23.898,24.0822,68200.0
2011-10-07 10:00:00,40.59,40.67,40.44,40.5,115800.0,24.1119,24.1594,24.0228,24.0584,115800.0
2011-10-07 10:10:00,40.51,40.92,40.42,40.85,100800.0,24.0644,24.3079,24.0109,24.2663,100800.0
2011-10-07 10:20:00,40.85,41.11,40.8,41.06,103700.0,24.2663,24.4208,24.2366,24.3911,103700.0
2011-10-07 10:30:00,41.06,41.28,41.05,41.12,103100.0,24.3911,24.5218,24.3852,24.4267,103100.0
2011-10-07 10:40:00,41.12,41.19,40.93,40.96,65600.0,24.4267,24.4683,24.3139,24.3317,65600.0
2011-10-07 10:50:00,40.96,41.02,40.84,40.87,129300.0,24.3317,24.3673,24.2604,24.2782,129300.0
2011-10-07 11:00:00,40.88,40.88,40.61,40.61,198000.0,24.2842,24.2842,24.1238,24.1238,198000.0
2011-10-07 11:10:00,40.62,40.67,40.41,40.51,90900.0,24.1297,24.1594,24.005,24.0644,90900.0
2011-10-07 11:20:00,40.49,40.7,40.3,40.7,134700.0,24.0525,24.1772,23.9396,24.1772,134700.0
2011-10-07 11:30:00,40.71,40.73,40.57,40.58,71800.0,24.1832,24.1951,24.1,24.106,71800.0
2011-10-07 11:40:00,40.57,40.72,40.54,40.59,78300.0,24.1,24.1891,24.0822,24.1119,78300.0
2011-10-07 11:50:00,40.6,40.89,40.59,40.83,79300.0,24.1178,24.2901,24.1119,24.2545,79300.0
2011-10-07 12:00:00,40.83,40.93,40.49,40.86,178100.0,24.2545,24.3139,24.0525,24.2723,178100.0
2011-10-07 12:10:00,40.89,40.89,40.5,40.52,110700.0,24.2901,24.2901,24.0584,24.0703,110700.0
2011-10-07 12:20:00,40.52,40.69,40.42,40.63,94600.0,24.0703,24.1713,24.0109,24.1357,94600.0
2011-10-07 12:30:00,40.63,40.68,40.47,40.62,64400.0,24.1357,24.1654,24.0406,24.1297,64400.0
2011-10-07 12:40:00,40.65,40.77,40.48,40.67,69600.0,24.1475,24.2188,24.0466,24.1594,69600.0
2011-10-07 12:50:00,40.67,40.75,40.57,40.63,57600.0,24.1594,24.2069,24.1,24.1357,57600.0
2011-10-07 13:00:00,40.62,40.76,40.6,40.74,55700.0,24.1297,24.2129,24.1178,24.201,55700.0
2011-10-07 13:10:00,40.74,41.0,40.72,40.97,83900.0,24.201,24.3555,24.1891,24.3376,83900.0
2011-10-07 13:20:00,40.99,41.18,40.94,41.17,102000.0,24.3495,24.4624,24.3198,24.4564,102000.0
2011-10-07 13:30:00,41.16,41.17,41.05,41.05,117000.0,24.4505,24.4564,24.3852,24.3852,117000.0
2011-10-07 13:40:00,41.05,41.22,41.05,41.19,62600.0,24.3852,24.4861,24.3852,24.4683,62600.0
2011-10-07 13:50:00,41.19,41.53,41.15,41.41,112600.0,24.4683,24.6703,24.4446,24.599,112600.0
2011-10-07 14:00:00,41.41,41.44,41.18,41.23,98700.0,24.599,24.6168,24.4624,24.4921,98700.0
2011-10-07 14:10:00,41.23,41.25,41.04,41.17,92700.0,24.4921,24.504,24.3792,24.4564,92700.0
2011-10-07 14:20:00,41.17,41.52,41.17,41.38,109000.0,24.4564,24.6644,24.4564,24.5812,109000.0
2011-10-07 14:30:00,41.39,41.59,41.37,41.56,138300.0,24.5871,24.7059,24.5752,24.6881,138300.0
2011-10-07 14:40:00,41.55,41.73,41.41,41.65,193800.0,24.6822,24.7891,24.599,24.7416,193800.0
2011-10-07 14:50:00,41.66,41.75,41.48,41.58,101200.0,24.7475,24.801,24.6406,24.7,101200.0
2011-10-07 15:00:00,41.57,41.72,41.46,41.72,92100.0,24.6941,24.7832,24.6287,24.7832,92100.0
2011-10-07 15:10:00,41.72,41.84,41.53,41.76,141100.0,24.7832,24.8544,24.6703,24.8069,141100.0
2011-10-07 15:20:00,41.79,42.04,41.76,42.01,216400.0,24.8247,24.9732,24.8069,24.9554,216400.0
2011-10-07 15:30:00,42.01,42.16,42.0,42.04,179400.0,24.9554,25.0445,24.9495,24.9732,179400.0
2011-10-07 15:40:00,42.04,42.06,41.71,41.72,346600.0,24.9732,24.9851,24.7772,24.7832,346600.0
2011-10-07 15:50:00,41.73,41.76,41.47,41.54,324900.0,24.7891,24.8069,24.6346,24.6762,324900.0
2011-10-10 09:30:00,42.26,42.4,41.86,41.96,151600.0,25.1039,25.1871,24.8663,24.9257,151600.0
2011-10-10 09:40:00,41.95,42.37,41.95,42.16,217100.0,24.9198,25.1693,24.9198,25.0445,217100.0
2011-10-10 09:50:00,42.16,42.68,42.16,42.68,108300.0,25.0445,25.3534,25.0445,25.3534,108300.0
2011-10-10 10:00:00,42.66,42.87,42.63,42.78,90800.0,25.3416,25.4663,25.3237,25.4128,90800.0
2011-10-10 10:10:00,42.78,42.97,42.76,42.96,74900.0,25.4128,25.5257,25.401,25.5198,74900.0
2011-10-10 10:20:00,42.97,43.03,42.67,42.96,165900.0,25.5257,25.5613,25.3475,25.5198,165900.0
2011-10-10 10:30:00,42.95,43.16,42.95,43.01,112200.0,25.5138,25.6386,25.5138,25.5495,112200.0
2011-10-10 10:40:00,43.02,43.2,43.01,43.16,90400.0,25.5554,25.6623,25.5495,25.6386,90400.0
2011-10-10 10:50:00,43.15,43.18,42.97,43.1,154500.0,25.6326,25.6504,25.5257,25.6029,154500.0
2011-10-10 11:00:00,43.09,43.18,43.01,43.06,107900.0,25.597,25.6504,25.5495,25.5792,107900.0
2011-10-10 11:10:00,43.06,43.1,43.03,43.08,202000.0,25.5792,25.6029,25.5613,25.591,202000.0
2011-10-10 11:20:00,43.09,43.1,42.99,43.02,88000.0,25.597,25.6029,25.5376,25.5554,88000.0
2011-10-10 11:30:00,43.02,43.03,42.92,43.03,67400.0,25.5554,25.5613,25.496,25.5613,67400.0
2011-10-10 11:40:00,43.02,43.03,42.99,43.0,227600.0,25.5554,25.5613,25.5376,25.5435,227600.0
2011-10-10 11:50:00,42.99,43.01,42.91,42.93,126800.0,25.5376,25.5495,25.4901,25.5019,126800.0
2011-10-10 12:00:00,42.93,42.97,42.85,42.91,81300.0,25.5019,25.5257,25.4544,25.4901,81300.0
2011-10-10 12:10:00,42.92,43.0,42.86,42.86,62100.0,25.496,25.5435,25.4604,25.4604,62100.0
2011-10-10 12:20:00,42.87,42.91,42.83,42.86,61600.0,25.4663,25.4901,25.4425,25.4604,61600.0
2011-10-10 12:30:00,42.86,42.92,42.84,42.86,41800.0,25.4604,25.496,25.4485,25.4604,41800.0
2011-10-10 12:40:00,42.86,42.89,42.82,42.82,63300.0,25.4604,25.4782,25.4366,25.4366,63300.0
2011-10-10 12:50:00,42.82,42.82,42.72,42.78,47500.0,25.4366,25.4366,25.3772,25.4128,47500.0
2011-10-10 13:00:00,42.79,42.9,42.79,42.86,63200.0,25.4188,25.4841,25.4188,25.4604,63200.0
2011-10-10 13:10:00,42.87,42.95,42.83,42.88,38600.0,25.4663,25.5138,25.4425,25.4722,38600.0
2011-10-10 13:20:00,42.88,42.9,42.84,42.86,70700.0,25.4722,25.4841,25.4485,25.4604,70700.0
2011-10-10 13:30:00,42.86,42.88,42.83,42.87,54000.0,25.4604,25.4722,25.4425,25.4663,54000.0
2011-10-10 13:40:00,42.88,42.92,42.81,42.81,58300.0,25.4722,25.496,25.4307,25.4307,58300.0
2011-10-10 13:50:00,42.81,42.82,42.76,42.79,56600.0,25.4307,25.4366,25.401,25.4188,56600.0
2011-10-10 14:00:00,42.79,42.81,42.69,42.7,85600.0,25.4188,25.4307,25.3594,25.3653,85600.0
2011-10-10 14:10:00,42.69,42.72,42.66,42.67,67600.0,25.3594,25.3772,25.3416,25.3475,67600.0
2011-10-10 14:20:00,42.68,42.76,42.66,42.75,64600.0,25.3534,25.401,25.3416,25.395,64600.0
2011-10-10 14:30:00,42.75,42.78,42.69,42.69,66400.0,25.395,25.4128,25.3594,25.3594,66400.0
2011-10-10 14:40:00,42.69,42.74,42.69,42.73,46500.0,25.3594,25.3891,25.3594,25.3831,46500.0
2011-10-10 14:50:00,42.73,42.78,42.71,42.72,50200.0,25.3831,25.4128,25.3713,25.3772,50200.0
2011-10-10 15:00:00,42.71,42.73,42.5,42.51,108100.0,25.3713,25.3831,25.2465,25.2524,108100.0
2011-10-10 15:10:00,42.51,42.51,42.28,42.44,180500.0,25.2524,25.2524,25.1158,25.2109,180500.0
2011-10-10 15:20:00,42.45,42.45,42.29,42.29,124800.0,25.2168,25.2168,25.1218,25.1218,124800.0
2011-10-10 15:30:00,42.28,42.46,42.23,42.41,177100.0,25.1158,25.2227,25.0861,25.193,177100.0
2011-10-10 15:40:00,42.41,42.7,42.31,42.67,206600.0,25.193,25.3653,25.1336,25.3475,206600.0
2011-10-10 15:50:00,42.68,42.9,42.67,42.9,366600.0,25.3534,25.4841,25.3475,25.4841,366600.0
2011-10-11 09:30:00,42.58,42.76,42.38,42.57,153400.0,25.294,25.401,25.1752,25.2881,153400.0
2011-10-11 09:40:00,42.57,42.75,42.47,42.58,143700.0,25.2881,25.395,25.2287,25.294,143700.0
2011-10-11 09:50:00,42.57,42.75,42.47,42.72,107300.0,25.2881,25.395,25.2287,25.3772,107300.0
2011-10-11 10:00:00,42.7,42.87,42.63,42.86,76700.0,25.3653,25.4663,25.3237,25.4604,76700.0
2011-10-11 10:10:00,42.87,42.96,42.77,42.87,75400.0,25.4663,25.5198,25.4069,25.4663,75400.0
2011-10-11 10:20:00,42.88,43.08,42.85,43.04,78800.0,25.4722,25.591,25.4544,25.5673,78800.0
2011-10-11 10:30:00,43.03,43.17,42.88,42.92,122300.0,25.5613,25.6445,25.4722,25.496,122300.0
2011-10-11 10:40:00,42.92,42.96,42.82,42.84,107100.0,25.496,25.5198,25.4366,25.4485,107100.0
2011-10-11 10:50:00,42.84,42.91,42.74,42.86,103500.0,25.4485,25.4901,25.3891,25.4604,103500.0
2011-10-11 11:00:00,42.86,42.98,42.83,42.97,47200.0,25.4604,25.5316,25.4425,25.5257,47200.0
2011-10-11 11:10:00,42.96,43.03,42.85,42.92,34600.0,25.5198,25.5613,25.4544,25.496,34600.0
2011-10-11 11:20:00,42.92,43.08,42.88,42.97,34000.0,25.496,25.591,25.4722,25.5257,34000.0
2011-10-11 11:30:00,42.96,43.06,42.96,43.0,27200.0,25.5198,25.5792,25.5198,25.5435,27200.0
2011-10-11 11:40:00,43.01,43.04,42.96,42.99,53300.0,25.5495,25.5673,25.5198,25.5376,53300.0
2011-10-11 11:50:00,42.99,43.02,42.92,42.96,42600.0,25.5376,25.5554,25.496,25.5198,42600.0
2011-10-11 12:00:00,42.98,43.02,42.91,43.01,33700.0,25.5316,25.5554,25.4901,25.5495,33700.0
2011-10-11 12:10:00,43.02,43.06,42.93,42.94,28100.0,25.5554,25.5792,25.5019,25.5079,28100.0
2011-10-11 12:20:00,42.94,42.95,42.91,42.91,37400.0,25.5079,25.5138,25.4901,25.4901,37400.0
2011-10-11 12:30:00,42.91,42.93,42.77,42.82,38500.0,25.4901,25.5019,25.4069,25.4366,38500.0
2011-10-11 12:40:00,42.81,42.89,42.74,42.77,56200.0,25.4307,25.4782,25.3891,25.4069,56200.0
2011-10-11 12:50:00,42.76,42.81,42.72,42.81,50400.0,25.401,25.4307,25.3772,25.4307,50400.0
2011-10-11 13:00:00,42.8,42.88,42.67,42.78,83500.0,25.4247,25.4722,25.3475,25.4128,83500.0
2011-10-11 13:10:00,42.78,42.85,42.69,42.79,55200.0,25.4128,25.4544,25.3594,25.4188,55200.0
2011-10-11 13:20:00,42.79,42.88,42.68,42.74,48600.0,25.4188,25.4722,25.3534,25.3891,48600.0
2011-10-11 13:30:00,42.75,42.76,42.64,42.65,63500.0,25.395,25.401,25.3297,25.3356,63500.0
2011-10-11 13:40:00,42.65,42.65,42.57,42.63,60000.0,25.3356,25.3356,25.2881,25.3237,60000.0
2011-10-11 13:50:00,42.63,42.88,42.63,42.88,46000.0,25.3237,25.4722,25.3237,25.4722,46000.0
2011-10-11 14:00:00,42.89,42.93,42.85,42.89,28400.0,25.4782,25.5019,25.4544,25.4782,28400.0
2011-10-11 14:10:00,42.89,42.95,42.87,42.91,23500.0,25.4782,25.5138,25.4663,25.4901,23500.0
2011-10-11 14:20:00,42.91,42.98,42.7,42.72,88600.0,25.4901,25.5316,25.3653,25.3772,88600.0
2011-10-11 14:30:00,42.73,42.8,42.63,42.65,45300.0,25.3831,25.4247,25.3237,25.3356,45300.0
2011-10-11 14:40:00,42.67,42.72,42.6,42.61,34500.0,25.3475,25.3772,25.3059,25.3118,34500.0
2011-10-11 14:50:00,42.61,42.82,42.6,42.81,47400.0,25.3118,25.4366,25.3059,25.4307,47400.0
2011-10-11 15:00:00,42.81,42.9,42.77,42.86,50600.0,25.4307,25.4841,25.4069,25.4604,50600.0
2011-10-11 15:10:00,42.86,42.92,42.81,42.84,52100.0,25.4604,25.496,25.4307,25.4485,52100.0
2011-10-11 15:20:00,42.83,42.94,42.79,42.82,86300.0,25.4425,25.5079,25.4188,25.4366,86300.0
2011-10-11 15:30:00,42.81,42.99,42.78,42.91,103100.0,25.4307,25.5376,25.4128,25.4901,103100.0
2011-10-11 15:40:00,42.93,43.0,42.86,42.92,123900.0,25.5019,25.5435,25.4604,25.496,123900.0
2011-10-11 15:50:00,42.93,42.96,42.86,42.9,178100.0,25.5019,25.5198,25.4604,25.4841,178100.0
2011-10-12 09:30:00,43.18,44.21,43.17,44.06,250200.0,25.6504,26.2623,25.6445,26.1732,250200.0
2011-10-12 09:40:00,44.06,44.58,44.05,44.55,205400.0,26.1732,26.4821,26.1673,26.4643,205400.0
2011-10-12 09:50:00,44.53,44.58,44.23,44.55,125700.0,26.4524,26.4821,26.2742,26.4643,125700.0
2011-10-12 10:00:00,44.55,44.57,44.2,44.26,228100.0,26.4643,26.4762,26.2564,26.292,228100.0
2011-10-12 10:10:00,44.26,44.55,44.24,44.49,125300.0,26.292,26.4643,26.2801,26.4286,125300.0
2011-10-12 10:20:00,44.49,44.54,44.4,44.52,122000.0,26.4286,26.4583,26.3752,26.4465,122000.0
2011-10-12 10:30:00,44.52,44.55,44.45,44.49,83700.0,26.4465,26.4643,26.4049,26.4286,83700.0
2011-10-12 10:40:00,44.5,44.51,44.28,44.28,161200.0,26.4346,26.4405,26.3039,26.3039,161200.0
2011-10-12 10:50:00,44.28,44.32,44.17,44.18,173000.0,26.3039,26.3276,26.2385,26.2445,173000.0
2011-10-12 11:00:00,44.19,44.21,44.01,44.03,121500.0,26.2504,26.2623,26.1435,26.1554,121500.0
2011-10-12 11:10:00,44.03,44.22,43.99,44.2,207700.0,26.1554,26.2682,26.1316,26.2564,207700.0
2011-10-12 11:20:00,44.21,44.4,44.21,44.25,116000.0,26.2623,26.3752,26.2623,26.2861,116000.0
2011-10-12 11:30:00,44.26,44.34,44.24,44.34,80100.0,26.292,26.3395,26.2801,26.3395,80100.0
2011-10-12 11:40:00,44.33,44.39,44.22,44.22,80400.0,26.3336,26.3692,26.2682,26.2682,80400.0
2011-10-12 11:50:00,44.22,44.25,44.14,44.16,64800.0,26.2682,26.2861,26.2207,26.2326,64800.0
2011-10-12 12:00:00,44.17,44.18,44.09,44.09,76900.0,26.2385,26.2445,26.191,26.191,76900.0
2011-10-12 12:10:00,44.09,44.27,44.06,44.24,52000.0,26.191,26.2979,26.1732,26.2801,52000.0
2011-10-12 12:20:00,44.24,44.33,44.22,44.25,45600.0,26.2801,26.3336,26.2682,26.2861,45600.0
2011-10-12 12:30:00,44.25,44.26,44.17,44.23,37000.0,26.2861,26.292,26.2385,26.2742,37000.0
2011-10-12 12:40:00,44.23,44.26,44.19,44.25,63500.0,26.2742,26.292,26.2504,26.2861,63500.0
2011-10-12 12:50:00,44.25,44.29,44.22,44.27,71100.0,26.2861,26.3098,26.2682,26.2979,71100.0
2011-10-12 13:00:00,44.28,44.32,44.25,44.31,78500.0,26.3039,26.3276,26.2861,26.3217,78500.0
2011-10-12 13:10:00,44.32,44.36,44.22,44.29,65700.0,26.3276,26.3514,26.2682,26.3098,65700.0
2011-10-12 13:20:00,44.31,44.36,44.27,44.32,49500.0,26.3217,26.3514,26.2979,26.3276,49500.0
2011-10-12 13:30:00,44.32,44.38,44.27,44.36,68500.0,26.3276,26.3633,26.2979,26.3514,68500.0
2011-10-12 13:40:00,44.37,44.42,44.3,44.33,64700.0,26.3574,26.3871,26.3158,26.3336,64700.0
2011-10-12 13:50:00,44.34,44.44,44.31,44.44,38600.0,26.3395,26.3989,26.3217,26.3989,38600.0
2011-10-12 14:00:00,44.44,44.49,44.32,44.46,78800.0,26.3989,26.4286,26.3276,26.4108,78800.0
2011-10-12 14:10:00,44.47,44.52,44.4,44.47,57200.0,26.4168,26.4465,26.3752,26.4168,57200.0
2011-10-12 14:20:00,44.48,44.56,44.42,44.54,56600.0,26.4227,26.4702,26.3871,26.4583,56600.0
2011-10-12 14:30:00,44.55,44.59,44.45,44.5,98900.0,26.4643,26.488,26.4049,26.4346,98900.0
2011-10-12 14:40:00,44.5,44.51,44.31,44.4,127900.0,26.4346,26.4405,26.3217,26.3752,127900.0
2011-10-12 14:50:00,44.41,44.44,44.2,44.27,123000.0,26.3811,26.3989,26.2564,26.2979,123000.0
2011-10-12 15:00:00,44.26,44.32,44.17,44.21,125800.0,26.292,26.3276,26.2385,26.2623,125800.0
2011-10-12 15:10:00,44.22,44.32,44.12,44.2,111700.0,26.2682,26.3276,26.2088,26.2564,111700.0
2011-10-12 15:20:00,44.21,44.27,44.01,44.14,157900.0,26.2623,26.2979,26.1435,26.2207,157900.0
2011-10-12 15:30:00,44.14,44.26,44.0,44.0,290600.0,26.2207,26.292,26.1376,26.1376,290600.0
2011-10-12 15:40:00,44.01,44.04,43.8,43.83,277400.0,26.1435,26.1613,26.0188,26.0366,277400.0
2011-10-12 15:50:00,43.82,43.94,43.76,43.84,435400.0,26.0306,26.1019,25.995,26.0425,435400.0
2011-10-13 09:30:00,43.42,44.08,43.42,43.68,132200.0,25.793,26.1851,25.793,25.9475,132200.0
2011-10-13 09:40:00,43.69,43.81,43.67,43.68,113900.0,25.9534,26.0247,25.9415,25.9475,113900.0
2011-10-13 09:50:00,43.68,43.69,43.46,43.55,78000.0,25.9475,25.9534,25.8168,25.8702,78000.0
2011-10-13 10:00:00,43.55,43.65,43.47,43.58,91600.0,25.8702,25.9296,25.8227,25.8881,91600.0
2011-10-13 10:10:00,43.59,43.83,43.59,43.68,64500.0,25.894,26.0366,25.894,25.9475,64500.0
2011-10-13 10:20:00,43.66,43.85,43.66,43.83,61900.0,25.9356,26.0485,25.9356,26.0366,61900.0
2011-10-13 10:30:00,43.81,43.94,43.79,43.86,66700.0,26.0247,26.1019,26.0128,26.0544,66700.0
2011-10-13 10:40:00,43.87,43.9,43.64,43.65,47100.0,26.0603,26.0782,25.9237,25.9296,47100.0
2011-10-13 10:50:00,43.65,43.75,43.59,43.61,62500.0,25.9296,25.989,25.894,25.9059,62500.0
2011-10-13 11:00:00,43.61,43.66,43.56,43.65,72600.0,25.9059,25.9356,25.8762,25.9296,72600.0
2011-10-13 11:10:00,43.65,43.8,43.61,43.61,139100.0,25.9296,26.0188,25.9059,25.9059,139100.0
2011-10-13 11:20:00,43.61,43.77,43.6,43.71,37500.0,25.9059,26.0009,25.8999,25.9653,37500.0
2011-10-13 11:30:00,43.71,43.83,43.71,43.78,49000.0,25.9653,26.0366,25.9653,26.0069,49000.0
2011-10-13 11:40:00,43.79,43.9,43.71,43.8,86100.0,26.0128,26.0782,25.9653,26.0188,86100.0
2011-10-13 11:50:00,43.8,43.88,43.78,43.8,37700.0,26.0188,26.0663,26.0069,26.0188,37700.0
2011-10-13 12:00:00,43.81,43.91,43.78,43.91,36200.0,26.0247,26.0841,26.0069,26.0841,36200.0
2011-10-13 12:10:00,43.92,43.92,43.76,43.77,19200.0,26.09,26.09,25.995,26.0009,19200.0
2011-10-13 12:20:00,43.76,43.85,43.76,43.77,20000.0,25.995,26.0485,25.995,26.0009,20000.0
2011-10-13 12:30:00,43.77,43.82,43.75,43.8,611200.0,26.0009,26.0306,25.989,26.0188,611200.0
2011-10-13 12:40:00,43.81,43.89,43.77,43.83,40100.0,26.0247,26.0722,26.0009,26.0366,40100.0
2011-10-13 12:50:00,43.83,43.87,43.81,43.85,82800.0,26.0366,26.0603,26.0247,26.0485,82800.0
2011-10-13 13:00:00,43.85,43.92,43.75,43.88,37700.0,26.0485,26.09,25.989,26.0663,37700.0
2011-10-13 13:10:00,43.88,44.0,43.87,43.87,91500.0,26.0663,26.1376,26.0603,26.0603,91500.0
2011-10-13 13:20:00,43.87,43.88,43.78,43.83,63500.0,26.0603,26.0663,26.0069,26.0366,63500.0
2011-10-13 13:30:00,43.84,43.85,43.78,43.78,32200.0,26.0425,26.0485,26.0069,26.0069,32200.0
2011-10-13 13:40:00,43.77,43.95,43.71,43.87,52600.0,26.0009,26.1079,25.9653,26.0603,52600.0
2011-10-13 13:50:00,43.87,43.87,43.75,43.76,35500.0,26.0603,26.0603,25.989,25.995,35500.0
2011-10-13 14:00:00,43.76,43.87,43.75,43.86,50900.0,25.995,26.0603,25.989,26.0544,50900.0
2011-10-13 14:10:00,43.85,43.87,43.82,43.84,33300.0,26.0485,26.0603,26.0306,26.0425,33300.0
2011-10-13 14:20:00,43.83,43.91,43.82,43.84,32800.0,26.0366,26.0841,26.0306,26.0425,32800.0
2011-10-13 14:30:00,43.84,43.93,43.82,43.88,36200.0,26.0425,26.096,26.0306,26.0663,36200.0
2011-10-13 14:40:00,43.88,43.97,43.83,43.93,80200.0,26.0663,26.1197,26.0366,26.096,80200.0
2011-10-13 14:50:00,43.94,43.94,43.87,43.87,112900.0,26.1019,26.1019,26.0603,26.0603,112900.0
2011-10-13 15:00:00,43.87,44.0,43.87,43.94,147100.0,26.0603,26.1376,26.0603,26.1019,147100.0
2011-10-13 15:10:00,43.93,43.93,43.82,43.9,150000.0,26.096,26.096,26.0306,26.0782,150000.0
2011-10-13 15:20:00,43.9,43.9,43.66,43.69,155200.0,26.0782,26.0782,25.9356,25.9534,155200.0
2011-10-13 15:30:00,43.7,43.8,43.62,43.75,126000.0,25.9593,26.0188,25.9118,25.989,126000.0
2011-10-13 15:40:00,43.75,43.84,43.67,43.7,124400.0,25.989,26.0425,25.9415,25.9593,124400.0
2011-10-13 15:50:00,43.71,43.78,43.71,43.74,309600.0,25.9653,26.0069,25.9653,25.9831,309600.0
2011-10-14 09:30:00,44.26,44.26,43.75,43.82,95100.0,26.292,26.292,25.989,26.0306,95100.0
2011-10-14 09:40:00,43.82,43.88,43.63,43.87,75400.0,26.0306,26.0663,25.9178,26.0603,75400.0
2011-10-14 09:50:00,43.86,44.13,43.84,43.98,79600.0,26.0544,26.2148,26.0425,26.1257,79600.0
2011-10-14 10:00:00,43.98,44.0,43.71,43.82,82400.0,26.1257,26.1376,25.9653,26.0306,82400.0
2011-10-14 10:10:00,43.82,43.83,43.56,43.58,72500.0,26.0306,26.0366,25.8762,25.8881,72500.0
2011-10-14 10:20:00,43.58,43.62,43.48,43.49,131100.0,25.8881,25.9118,25.8287,25.8346,131100.0
2011-10-14 10:30:00,43.49,43.52,43.21,43.22,149300.0,25.8346,25.8524,25.6683,25.6742,149300.0
2011-10-14 10:40:00,43.21,43.22,43.07,43.17,168900.0,25.6683,25.6742,25.5851,25.6445,168900.0
2011-10-14 10:50:00,43.18,43.3,43.08,43.27,113800.0,25.6504,25.7217,25.591,25.7039,113800.0
2011-10-14 11:00:00,43.28,43.41,43.27,43.3,73800.0,25.7099,25.7871,25.7039,25.7217,73800.0
2011-10-14 11:10:00,43.3,43.34,43.25,43.34,81200.0,25.7217,25.7455,25.692,25.7455,81200.0
2011-10-14 11:20:00,43.34,43.36,43.11,43.13,78800.0,25.7455,25.7574,25.6089,25.6207,78800.0
2011-10-14 11:30:00,43.12,43.31,43.12,43.26,44500.0,25.6148,25.7277,25.6148,25.698,44500.0
2011-10-14 11:40:00,43.26,43.31,43.26,43.27,41700.0,25.698,25.7277,25.698,25.7039,41700.0
2011-10-14 11:50:00,43.26,43.3,43.23,43.23,36800.0,25.698,25.7217,25.6802,25.6802,36800.0
2011-10-14 12:00:00,43.23,43.25,43.16,43.18,56600.0,25.6802,25.692,25.6386,25.6504,56600.0
2011-10-14 12:10:00,43.19,43.2,43.13,43.14,31800.0,25.6564,25.6623,25.6207,25.6267,31800.0
2011-10-14 12:20:00,43.14,43.27,43.14,43.25,42600.0,25.6267,25.7039,25.6267,25.692,42600.0
2011-10-14 12:30:00,43.25,43.35,43.25,43.34,20000.0,25.692,25.7514,25.692,25.7455,20000.0
2011-10-14 12:40:00,43.34,43.45,43.34,43.43,41300.0,25.7455,25.8108,25.7455,25.799,41300.0
2011-10-14 12:50:00,43.44,43.48,43.32,43.33,43300.0,25.8049,25.8287,25.7336,25.7396,43300.0
2011-10-14 13:00:00,43.33,43.37,43.22,43.31,52100.0,25.7396,25.7633,25.6742,25.7277,52100.0
2011-10-14 13:10:00,43.31,43.5,43.3,43.49,51100.0,25.7277,25.8405,25.7217,25.8346,51100.0
2011-10-14 13:20:00,43.49,43.59,43.49,43.52,38800.0,25.8346,25.894,25.8346,25.8524,38800.0
2011-10-14 13:30:00,43.52,43.57,43.47,43.47,37200.0,25.8524,25.8821,25.8227,25.8227,37200.0
2011-10-14 13:40:00,43.46,43.51,43.43,43.51,57900.0,25.8168,25.8465,25.799,25.8465,57900.0
2011-10-14 13:50:00,43.51,43.55,43.49,43.51,57300.0,25.8465,25.8702,25.8346,25.8465,57300.0
2011-10-14 14:00:00,43.51,43.66,43.51,43.61,23300.0,25.8465,25.9356,25.8465,25.9059,23300.0
2011-10-14 14:10:00,43.61,43.69,43.6,43.65,33500.0,25.9059,25.9534,25.8999,25.9296,33500.0
2011-10-14 14:20:00,43.65,43.72,43.63,43.64,30300.0,25.9296,25.9712,25.9178,25.9237,30300.0
2011-10-14 14:30:00,43.64,43.65,43.52,43.62,43900.0,25.9237,25.9296,25.8524,25.9118,43900.0
2011-10-14 14:40:00,43.63,43.68,43.6,43.61,21000.0,25.9178,25.9475,25.8999,25.9059,21000.0
2011-10-14 14:50:00,43.61,43.8,43.6,43.79,53200.0,25.9059,26.0188,25.8999,26.0128,53200.0
2011-10-14 15:00:00,43.79,43.79,43.68,43.69,59700.0,26.0128,26.0128,25.9475,25.9534,59700.0
2011-10-14 15:10:00,43.69,43.69,43.59,43.61,65700.0,25.9534,25.9534,25.894,25.9059,65700.0
2011-10-14 15:20:00,43.63,43.69,43.61,43.67,54100.0,25.9178,25.9534,25.9059,25.9415,54100.0
2011-10-14 15:30:00,43.67,43.85,43.66,43.77,89800.0,25.9415,26.0485,25.9356,26.0009,89800.0
2011-10-14 15:40:00,43.77,43.79,43.69,43.71,132500.0,26.0009,26.0128,25.9534,25.9653,132500.0
2011-10-14 15:50:00,43.72,43.84,43.62,43.84,259300.0,25.9712,26.0425,25.9118,26.0425,259300.0
2011-10-17 09:30:00,43.67,43.89,43.5,43.75,126100.0,25.9415,26.0722,25.8405,25.989,126100.0
2011-10-17 09:40:00,43.73,43.99,43.61,43.63,98000.0,25.9772,26.1316,25.9059,25.9178,98000.0
2011-10-17 09:50:00,43.63,43.75,43.54,43.71,69200.0,25.9178,25.989,25.8643,25.9653,69200.0
2011-10-17 10:00:00,43.73,43.78,43.55,43.55,129400.0,25.9772,26.0069,25.8702,25.8702,129400.0
2011-10-17 10:10:00,43.54,43.59,43.35,43.35,117700.0,25.8643,25.894,25.7514,25.7514,117700.0
2011-10-17 10:20:00,43.37,43.45,43.3,43.41,90500.0,25.7633,25.8108,25.7217,25.7871,90500.0
2011-10-17 10:30:00,43.41,43.47,43.29,43.4,100500.0,25.7871,25.8227,25.7158,25.7811,100500.0
2011-10-17 10:40:00,43.4,43.46,43.15,43.18,109800.0,25.7811,25.8168,25.6326,25.6504,109800.0
2011-10-17 10:50:00,43.16,43.27,43.08,43.25,73100.0,25.6386,25.7039,25.591,25.692,73100.0
2011-10-17 11:00:00,43.24,43.42,43.24,43.4,57200.0,25.6861,25.793,25.6861,25.7811,57200.0
2011-10-17 11:10:00,43.4,43.41,43.28,43.38,64400.0,25.7811,25.7871,25.7099,25.7693,64400.0
2011-10-17 11:20:00,43.39,43.5,43.39,43.5,59700.0,25.7752,25.8405,25.7752,25.8405,59700.0
2011-10-17 11:30:00,43.5,43.54,43.42,43.47,67700.0,25.8405,25.8643,25.793,25.8227,67700.0
2011-10-17 11:40:00,43.47,43.51,43.25,43.26,59200.0,25.8227,25.8465,25.692,25.698,59200.0
2011-10-17 11:50:00,43.27,43.3,43.13,43.18,53700.0,25.7039,25.7217,25.6207,25.6504,53700.0
2011-10-17 12:00:00,43.17,43.17,42.93,42.97,59400.0,25.6445,25.6445,25.5019,25.5257,59400.0
2011-10-17 12:10:00,42.96,43.02,42.93,42.97,79300.0,25.5198,25.5554,25.5019,25.5257,79300.0
2011-10-17 12:20:00,42.98,43.01,42.9,43.01,76700.0,25.5316,25.5495,25.4841,25.5495,76700.0
2011-10-17 12:30:00,43.01,43.02,42.9,42.96,59800.0,25.5495,25.5554,25.4841,25.5198,59800.0
2011-10-17 12:40:00,42.97,43.01,42.9,42.93,58600.0,25.5257,25.5495,25.4841,25.5019,58600.0
2011-10-17 12:50:00,42.94,42.97,42.83,42.95,31000.0,25.5079,25.5257,25.4425,25.5138,31000.0
2011-10-17 13:00:00,42.94,43.12,42.93,43.11,54200.0,25.5079,25.6148,25.5019,25.6089,54200.0
2011-10-17 13:10:00,43.12,43.26,43.11,43.25,46100.0,25.6148,25.698,25.6089,25.692,46100.0
2011-10-17 13:20:00,43.25,43.34,43.22,43.28,45100.0,25.692,25.7455,25.6742,25.7099,45100.0
2011-10-17 13:30:00,43.27,43.31,43.13,43.18,47900.0,25.7039,25.7277,25.6207,25.6504,47900.0
2011-10-17 13:40:00,43.21,43.34,43.15,43.17,73300.0,25.6683,25.7455,25.6326,25.6445,73300.0
2011-10-17 13:50:00,43.18,43.29,43.17,43.27,52400.0,25.6504,25.7158,25.6445,25.7039,52400.0
2011-10-17 14:00:00,43.27,43.27,43.14,43.17,53300.0,25.7039,25.7039,25.6267,25.6445,53300.0
2011-10-17 14:10:00,43.18,43.25,43.11,43.15,33400.0,25.6504,25.692,25.6089,25.6326,33400.0
2011-10-17 14:20:00,43.16,43.2,43.06,43.13,45200.0,25.6386,25.6623,25.5792,25.6207,45200.0
2011-10-17 14:30:00,43.12,43.13,43.03,43.09,79800.0,25.6148,25.6207,25.5613,25.597,79800.0
2011-10-17 14:40:00,43.1,43.11,42.94,42.98,66800.0,25.6029,25.6089,25.5079,25.5316,66800.0
2011-10-17 14:50:00,42.98,43.12,42.93,43.11,84100.0,25.5316,25.6148,25.5019,25.6089,84100.0
2011-10-17 15:00:00,43.11,43.28,43.1,43.22,73400.0,25.6089,25.7099,25.6029,25.6742,73400.0
2011-10-17 15:10:00,43.22,43.34,43.22,43.26,62000.0,25.6742,25.7455,25.6742,25.698,62000.0
2011-10-17 15:20:00,43.26,43.3,43.2,43.28,87400.0,25.698,25.7217,25.6623,25.7099,87400.0
2011-10-17 15:30:00,43.28,43.33,43.1,43.11,116500.0,25.7099,25.7396,25.6029,25.6089,116500.0
2011-10-17 15:40:00,43.11,43.36,43.1,43.26,164100.0,25.6089,25.7574,25.6029,25.698,164100.0
2011-10-17 15:50:00,43.27,43.31,43.12,43.23,286600.0,25.7039,25.7277,25.6148,25.6802,286600.0
2011-10-18 09:30:00,43.18,43.43,42.97,43.37,46800.0,25.6504,25.799,25.5257,25.7633,46800.0
2011-10-18 09:40:00,43.37,43.49,42.99,43.04,43600.0,25.7633,25.8346,25.5376,25.5673,43600.0
2011-10-18 09:50:00,43.06,43.1,42.71,42.88,48400.0,25.5792,25.6029,25.3713,25.4722,48400.0
2011-10-18 10:00:00,42.9,43.06,42.67,43.05,49700.0,25.4841,25.5792,25.3475,25.5732,49700.0
2011-10-18 10:10:00,43.06,43.24,43.0,43.02,46400.0,25.5792,25.6861,25.5435,25.5554,46400.0
2011-10-18 10:20:00,43.0,43.5,42.99,43.47,65400.0,25.5435,25.8405,25.5376,25.8227,65400.0
2011-10-18 10:30:00,43.48,43.52,43.31,43.34,35900.0,25.8287,25.8524,25.7277,25.7455,35900.0
2011-10-18 10:40:00,43.37,43.53,43.37,43.45,40300.0,25.7633,25.8584,25.7633,25.8108,40300.0
2011-10-18 10:50:00,43.45,43.56,43.45,43.49,39500.0,25.8108,25.8762,25.8108,25.8346,39500.0
2011-10-18 11:00:00,43.5,43.56,43.41,43.5,25300.0,25.8405,25.8762,25.7871,25.8405,25300.0
2011-10-18 11:10:00,43.52,43.57,43.43,43.57,39600.0,25.8524,25.8821,25.799,25.8821,39600.0
2011-10-18 11:20:00,43.55,43.56,43.37,43.38,47300.0,25.8702,25.8762,25.7633,25.7693,47300.0
2011-10-18 11:30:00,43.4,43.69,43.39,43.63,57900.0,25.7811,25.9534,25.7752,25.9178,57900.0
2011-10-18 11:40:00,43.63,43.72,43.6,43.69,58100.0,25.9178,25.9712,25.8999,25.9534,58100.0
2011-10-18 11:50:00,43.7,43.74,43.65,43.66,37200.0,25.9593,25.9831,25.9296,25.9356,37200.0
2011-10-18 12:00:00,43.66,43.74,43.64,43.67,29500.0,25.9356,25.9831,25.9237,25.9415,29500.0
2011-10-18 12:10:00,43.69,43.7,43.53,43.55,27200.0,25.9534,25.9593,25.8584,25.8702,27200.0
2011-10-18 12:20:00,43.56,43.61,43.52,43.55,18400.0,25.8762,25.9059,25.8524,25.8702,18400.0
2011-10-18 12:30:00,43.55,43.66,43.52,43.65,16300.0,25.8702,25.9356,25.8524,25.9296,16300.0
2011-10-18 12:40:00,43.66,43.69,43.63,43.64,36900.0,25.9356,25.9534,25.9178,25.9237,36900.0
2011-10-18 12:50:00,43.62,43.64,43.61,43.61,8800.0,25.9118,25.9237,25.9059,25.9059,8800.0
2011-10-18 13:00:00,43.61,43.63,43.57,43.61,10600.0,25.9059,25.9178,25.8821,25.9059,10600.0
2011-10-18 13:10:00,43.59,43.59,43.5,43.59,11500.0,25.894,25.894,25.8405,25.894,11500.0
2011-10-18 13:20:00,43.57,43.6,43.48,43.6,15500.0,25.8821,25.8999,25.8287,25.8999,15500.0
2011-10-18 13:30:00,43.6,43.63,43.57,43.62,17000.0,25.8999,25.9178,25.8821,25.9118,17000.0
2011-10-18 13:40:00,43.63,43.63,43.39,43.46,78700.0,25.9178,25.9178,25.7752,25.8168,78700.0
2011-10-18 13:50:00,43.47,43.67,43.47,43.54,28300.0,25.8227,25.9415,25.8227,25.8643,28300.0
2011-10-18 14:00:00,43.55,43.55,43.44,43.48,26000.0,25.8702,25.8702,25.8049,25.8287,26000.0
2011-10-18 14:10:00,43.5,43.52,43.34,43.36,60400.0,25.8405,25.8524,25.7455,25.7574,60400.0
2011-10-18 14:20:00,43.36,43.39,43.31,43.38,50600.0,25.7574,25.7752,25.7277,25.7693,50600.0
2011-10-18 14:30:00,43.38,43.45,43.22,43.22,91300.0,25.7693,25.8108,25.6742,25.6742,91300.0
2011-10-18 14:40:00,43.22,43.25,43.1,43.22,68700.0,25.6742,25.692,25.6029,25.6742,68700.0
2011-10-18 14:50:00,43.2,43.33,43.2,43.28,57500.0,25.6623,25.7396,25.6623,25.7099,57500.0
2011-10-18 15:00:00,43.29,43.62,43.29,43.57,349300.0,25.7158,25.9118,25.7158,25.8821,349300.0
2011-10-18 15:10:00,43.58,43.87,43.58,43.64,186800.0,25.8881,26.0603,25.8881,25.9237,186800.0
2011-10-18 15:20:00,43.63,43.88,43.63,43.73,209800.0,25.9178,26.0663,25.9178,25.9772,209800.0
2011-10-18 15:30:00,43.74,43.83,43.64,43.74,131300.0,25.9831,26.0366,25.9237,25.9831,131300.0
2011-10-18 15:40:00,43.71,43.81,43.63,43.79,113300.0,25.9653,26.0247,25.9178,26.0128,113300.0
2011-10-18 15:50:00,43.8,43.94,43.63,43.74,454500.0,26.0188,26.1019,25.9178,25.9831,454500.0
2011-10-19 09:30:00,43.65,43.67,43.33,43.62,68300.0,25.9296,25.9415,25.7396,25.9118,68300.0
2011-10-19 09:40:00,43.58,43.61,43.43,43.52,58800.0,25.8881,25.9059,25.799,25.8524,58800.0
2011-10-19 09:50:00,43.53,43.58,43.47,43.5,45200.0,25.8584,25.8881,25.8227,25.8405,45200.0
2011-10-19 10:00:00,43.51,43.55,43.31,43.45,54500.0,25.8465,25.8702,25.7277,25.8108,54500.0
2011-10-19 10:10:00,43.47,43.6,43.43,43.57,44300.0,25.8227,25.8999,25.799,25.8821,44300.0
2011-10-19 10:20:00,43.59,43.79,43.5,43.76,77200.0,25.894,26.0128,25.8405,25.995,77200.0
2011-10-19 10:30:00,43.78,43.87,43.74,43.76,40900.0,26.0069,26.0603,25.9831,25.995,40900.0
2011-10-19 10:40:00,43.77,43.81,43.65,43.76,23500.0,26.0009,26.0247,25.9296,25.995,23500.0
2011-10-19 10:50:00,43.77,43.79,43.69,43.7,39200.0,26.0009,26.0128,25.9534,25.9593,39200.0
2011-10-19 11:00:00,43.68,43.74,43.63,43.72,23400.0,25.9475,25.9831,25.9178,25.9712,23400.0
2011-10-19 11:10:00,43.68,43.72,43.6,43.64,25000.0,25.9475,25.9712,25.8999,25.9237,25000.0
2011-10-19 11:20:00,43.64,43.69,43.55,43.57,38200.0,25.9237,25.9534,25.8702,25.8821,38200.0
2011-10-19 11:30:00,43.57,43.73,43.57,43.71,18400.0,25.8821,25.9772,25.8821,25.9653,18400.0
2011-10-19 11:40:00,43.67,43.71,43.62,43.66,17700.0,25.9415,25.9653,25.9118,25.9356,17700.0
2011-10-19 11:50:00,43.66,43.66,43.57,43.57,19700.0,25.9356,25.9356,25.8821,25.8821,19700.0
2011-10-19 12:00:00,43.57,43.59,43.49,43.55,25700.0,25.8821,25.894,25.8346,25.8702,25700.0
2011-10-19 12:10:00,43.53,43.7,43.5,43.7,17800.0,25.8584,25.9593,25.8405,25.9593,17800.0
2011-10-19 12:20:00,43.69,43.8,43.67,43.8,24900.0,25.9534,26.0188,25.9415,26.0188,24900.0
2011-10-19 12:30:00,43.8,43.84,43.75,43.81,45900.0,26.0188,26.0425,25.989,26.0247,45900.0
2011-10-19 12:40:00,43.82,44.1,43.8,43.99,102100.0,26.0306,26.197,26.0188,26.1316,102100.0
2011-10-19 12:50:00,43.98,44.24,43.97,44.06,94600.0,26.1257,26.2801,26.1197,26.1732,94600.0
2011-10-19 13:00:00,44.05,44.19,44.05,44.19,33800.0,26.1673,26.2504,26.1673,26.2504,33800.0
2011-10-19 13:10:00,44.19,44.33,44.14,44.29,81000.0,26.2504,26.3336,26.2207,26.3098,81000.0
2011-10-19 13:20:00,44.28,44.3,44.14,44.14,34700.0,26.3039,26.3158,26.2207,26.2207,34700.0
2011-10-19 13:30:00,44.14,44.15,44.0,44.0,43100.0,26.2207,26.2267,26.1376,26.1376,43100.0
2011-10-19 13:40:00,44.01,44.05,43.83,43.9,87600.0,26.1435,26.1673,26.0366,26.0782,87600.0
2011-10-19 13:50:00,43.89,43.97,43.87,43.95,38600.0,26.0722,26.1197,26.0603,26.1079,38600.0
2011-10-19 14:00:00,43.95,43.97,43.68,43.7,73000.0,26.1079,26.1197,25.9475,25.9593,73000.0
2011-10-19 14:10:00,43.68,43.73,43.58,43.67,77100.0,25.9475,25.9772,25.8881,25.9415,77100.0
2011-10-19 14:20:00,43.66,43.68,43.33,43.35,158100.0,25.9356,25.9475,25.7396,25.7514,158100.0
2011-10-19 14:30:00,43.35,43.43,43.29,43.42,72200.0,25.7514,25.799,25.7158,25.793,72200.0
2011-10-19 14:40:00,43.43,43.5,43.29,43.45,77100.0,25.799,25.8405,25.7158,25.8108,77100.0
2011-10-19 14:50:00,43.45,43.46,43.24,43.28,73900.0,25.8108,25.8168,25.6861,25.7099,73900.0
2011-10-19 15:00:00,43.25,43.3,43.1,43.21,85500.0,25.692,25.7217,25.6029,25.6683,85500.0
2011-10-19 15:10:00,43.21,43.32,43.19,43.25,81600.0,25.6683,25.7336,25.6564,25.692,81600.0
2011-10-19 15:20:00,43.26,43.35,43.22,43.24,64000.0,25.698,25.7514,25.6742,25.6861,64000.0
2011-10-19 15:30:00,43.24,43.33,43.15,43.18,111000.0,25.6861,25.7396,25.6326,25.6504,111000.0
2011-10-19 15:40:00,43.18,43.27,43.05,43.21,231900.0,25.6504,25.7039,25.5732,25.6683,231900.0
2011-10-19 15:50:00,43.22,43.25,43.12,43.22,281900.0,25.6742,25.692,25.6148,25.6742,281900.0
2011-10-20 09:30:00,42.79,42.79,41.7,41.91,223500.0,25.4188,25.4188,24.7713,24.896,223500.0
2011-10-20 09:40:00,41.92,42.22,41.8,42.09,108000.0,24.902,25.0802,24.8307,25.003,108000.0
2011-10-20 09:50:00,42.09,42.14,41.95,42.1,142900.0,25.003,25.0327,24.9198,25.0089,142900.0
2011-10-20 10:00:00,42.11,42.33,42.03,42.09,176800.0,25.0148,25.1455,24.9673,25.003,176800.0
2011-10-20 10:10:00,42.09,42.33,42.09,42.19,174500.0,25.003,25.1455,25.003,25.0624,174500.0
2011-10-20 10:20:00,42.19,42.22,41.96,42.01,87500.0,25.0624,25.0802,24.9257,24.9554,87500.0
2011-10-20 10:30:00,42.0,42.22,41.84,42.22,118800.0,24.9495,25.0802,24.8544,25.0802,118800.0
2011-10-20 10:40:00,42.22,42.25,42.05,42.06,120500.0,25.0802,25.098,24.9792,24.9851,120500.0
2011-10-20 10:50:00,42.05,42.12,41.8,41.8,89700.0,24.9792,25.0208,24.8307,24.8307,89700.0
2011-10-20 11:00:00,41.8,41.81,41.57,41.74,99500.0,24.8307,24.8366,24.6941,24.795,99500.0
2011-10-20 11:10:00,41.74,41.81,41.68,41.74,57600.0,24.795,24.8366,24.7594,24.795,57600.0
2011-10-20 11:20:00,41.75,42.08,41.74,42.04,81600.0,24.801,24.997,24.795,24.9732,81600.0
2011-10-20 11:30:00,42.05,42.25,41.97,42.17,64500.0,24.9792,25.098,24.9317,25.0505,64500.0
2011-10-20 11:40:00,42.18,42.22,42.0,42.03,57100.0,25.0564,25.0802,24.9495,24.9673,57100.0
2011-10-20 11:50:00,42.03,42.04,41.78,41.8,59500.0,24.9673,24.9732,24.8188,24.8307,59500.0
2011-10-20 12:00:00,41.81,41.88,41.77,41.77,48300.0,24.8366,24.8782,24.8129,24.8129,48300.0
2011-10-20 12:10:00,41.76,41.88,41.7,41.71,57800.0,24.8069,24.8782,24.7713,24.7772,57800.0
2011-10-20 12:20:00,41.7,41.9,41.68,41.9,43000.0,24.7713,24.8901,24.7594,24.8901,43000.0
2011-10-20 12:30:00,41.89,42.01,41.89,42.0,42900.0,24.8841,24.9554,24.8841,24.9495,42900.0
2011-10-20 12:40:00,42.01,42.09,41.99,42.01,25100.0,24.9554,25.003,24.9435,24.9554,25100.0
2011-10-20 12:50:00,42.01,42.16,41.98,42.14,39100.0,24.9554,25.0445,24.9376,25.0327,39100.0
2011-10-20 13:00:00,42.14,42.25,42.1,42.25,71200.0,25.0327,25.098,25.0089,25.098,71200.0
2011-10-20 13:10:00,42.25,42.54,42.22,42.51,100200.0,25.098,25.2703,25.0802,25.2524,100200.0
2011-10-20 13:20:00,42.51,42.74,42.51,42.7,149100.0,25.2524,25.3891,25.2524,25.3653,149100.0
2011-10-20 13:30:00,42.7,42.77,42.57,42.61,55200.0,25.3653,25.4069,25.2881,25.3118,55200.0
2011-10-20 13:40:00,42.59,42.71,42.54,42.62,71300.0,25.3,25.3713,25.2703,25.3178,71300.0
2011-10-20 13:50:00,42.62,42.76,42.62,42.64,52200.0,25.3178,25.401,25.3178,25.3297,52200.0
2011-10-20 14:00:00,42.64,42.74,42.57,42.65,64000.0,25.3297,25.3891,25.2881,25.3356,64000.0
2011-10-20 14:10:00,42.65,42.69,42.55,42.65,47800.0,25.3356,25.3594,25.2762,25.3356,47800.0
2011-10-20 14:20:00,42.65,42.75,42.63,42.71,41600.0,25.3356,25.395,25.3237,25.3713,41600.0
2011-10-20 14:30:00,42.71,42.71,42.47,42.68,185900.0,25.3713,25.3713,25.2287,25.3534,185900.0
2011-10-20 14:40:00,42.69,42.71,42.55,42.69,243700.0,25.3594,25.3713,25.2762,25.3594,243700.0
2011-10-20 14:50:00,42.68,42.82,42.66,42.75,65100.0,25.3534,25.4366,25.3416,25.395,65100.0
2011-10-20 15:00:00,42.74,42.76,42.6,42.66,115700.0,25.3891,25.401,25.3059,25.3416,115700.0
2011-10-20 15:10:00,42.67,42.79,42.63,42.79,90600.0,25.3475,25.4188,25.3237,25.4188,90600.0
2011-10-20 15:20:00,42.79,42.79,42.56,42.62,86400.0,25.4188,25.4188,25.2821,25.3178,86400.0
2011-10-20 15:30:00,42.61,42.74,42.58,42.59,98100.0,25.3118,25.3891,25.294,25.3,98100.0
2011-10-20 15:40:00,42.6,42.74,42.59,42.65,185700.0,25.3059,25.3891,25.3,25.3356,185700.0
2011-10-20 15:50:00,42.65,42.66,42.51,42.52,347600.0,25.3356,25.3416,25.2524,25.2584,347600.0
2011-10-21 09:30:00,43.12,43.42,43.03,43.41,268400.0,25.6148,25.793,25.5613,25.7871,268400.0
2011-10-21 09:40:00,43.4,43.63,43.38,43.61,70200.0,25.7811,25.9178,25.7693,25.9059,70200.0
2011-10-21 09:50:00,43.62,43.68,43.56,43.58,50100.0,25.9118,25.9475,25.8762,25.8881,50100.0
2011-10-21 10:00:00,43.58,43.7,43.52,43.63,37800.0,25.8881,25.9593,25.8524,25.9178,37800.0
2011-10-21 10:10:00,43.63,43.87,43.62,43.84,68400.0,25.9178,26.0603,25.9118,26.0425,68400.0
2011-10-21 10:20:00,43.84,43.9,43.74,43.83,49100.0,26.0425,26.0782,25.9831,26.0366,49100.0
2011-10-21 10:30:00,43.82,43.87,43.61,43.62,95000.0,26.0306,26.0603,25.9059,25.9118,95000.0
2011-10-21 10:40:00,43.61,43.65,43.52,43.56,61200.0,25.9059,25.9296,25.8524,25.8762,61200.0
2011-10-21 10:50:00,43.56,43.57,43.41,43.41,81100.0,25.8762,25.8821,25.7871,25.7871,81100.0
2011-10-21 11:00:00,43.41,43.43,43.22,43.23,74000.0,25.7871,25.799,25.6742,25.6802,74000.0
2011-10-21 11:10:00,43.24,43.25,43.18,43.19,67500.0,25.6861,25.692,25.6504,25.6564,67500.0
2011-10-21 11:20:00,43.2,43.33,43.2,43.33,34000.0,25.6623,25.7396,25.6623,25.7396,34000.0
2011-10-21 11:30:00,43.34,43.35,43.24,43.25,46300.0,25.7455,25.7514,25.6861,25.692,46300.0
2011-10-21 11:40:00,43.26,43.33,43.23,43.29,39300.0,25.698,25.7396,25.6802,25.7158,39300.0
2011-10-21 11:50:00,43.29,43.4,43.21,43.22,40700.0,25.7158,25.7811,25.6683,25.6742,40700.0
2011-10-21 12:00:00,43.21,43.23,43.09,43.09,32800.0,25.6683,25.6802,25.597,25.597,32800.0
2011-10-21 12:10:00,43.09,43.12,43.04,43.04,45500.0,25.597,25.6148,25.5673,25.5673,45500.0
2011-10-21 12:20:00,43.03,43.08,43.0,43.08,38000.0,25.5613,25.591,25.5435,25.591,38000.0
2011-10-21 12:30:00,43.09,43.11,43.0,43.03,35700.0,25.597,25.6089,25.5435,25.5613,35700.0
2011-10-21 12:40:00,43.03,43.06,42.96,43.01,56700.0,25.5613,25.5792,25.5198,25.5495,56700.0
2011-10-21 12:50:00,43.01,43.07,42.99,43.05,24900.0,25.5495,25.5851,25.5376,25.5732,24900.0
2011-10-21 13:00:00,43.04,43.04,42.89,42.93,55800.0,25.5673,25.5673,25.4782,25.5019,55800.0
2011-10-21 13:10:00,42.93,43.01,42.82,43.0,44700.0,25.5019,25.5495,25.4366,25.5435,44700.0
2011-10-21 13:20:00,43.0,43.06,42.9,42.9,37000.0,25.5435,25.5792,25.4841,25.4841,37000.0
2011-10-21 13:30:00,42.9,42.98,42.83,42.96,26100.0,25.4841,25.5316,25.4425,25.5198,26100.0
2011-10-21 13:40:00,42.96,42.99,42.85,42.88,40000.0,25.5198,25.5376,25.4544,25.4722,40000.0
2011-10-21 13:50:00,42.88,42.92,42.82,42.83,24800.0,25.4722,25.496,25.4366,25.4425,24800.0
2011-10-21 14:00:00,42.83,43.06,42.79,43.01,60500.0,25.4425,25.5792,25.4188,25.5495,60500.0
2011-10-21 14:10:00,43.0,43.03,42.97,42.98,23800.0,25.5435,25.5613,25.5257,25.5316,23800.0
2011-10-21 14:20:00,42.99,43.05,42.96,43.02,40600.0,25.5376,25.5732,25.5198,25.5554,40600.0
2011-10-21 14:30:00,43.01,43.02,42.9,42.95,39600.0,25.5495,25.5554,25.4841,25.5138,39600.0
2011-10-21 14:40:00,42.95,43.06,42.93,43.02,25700.0,25.5138,25.5792,25.5019,25.5554,25700.0
2011-10-21 14:50:00,43.01,43.09,43.01,43.09,32000.0,25.5495,25.597,25.5495,25.597,32000.0
2011-10-21 15:00:00,43.1,43.22,43.07,43.17,46000.0,25.6029,25.6742,25.5851,25.6445,46000.0
2011-10-21 15:10:00,43.17,43.21,43.11,43.12,39200.0,25.6445,25.6683,25.6089,25.6148,39200.0
2011-10-21 15:20:00,43.13,43.25,43.13,43.18,36100.0,25.6207,25.692,25.6207,25.6504,36100.0
2011-10-21 15:30:00,43.17,43.18,43.08,43.12,48900.0,25.6445,25.6504,25.591,25.6148,48900.0
2011-10-21 15:40:00,43.11,43.12,43.0,43.11,59200.0,25.6089,25.6148,25.5435,25.6089,59200.0
2011-10-21 15:50:00,43.1,43.34,43.1,43.31,233600.0,25.6029,25.7455,25.6029,25.7277,233600.0
2011-10-24 09:30:00,43.78,44.41,43.68,44.35,115100.0,26.0069,26.3811,25.9475,26.3455,115100.0
2011-10-24 09:40:00,44.35,44.79,44.31,44.76,120000.0,26.3455,26.6068,26.3217,26.589,120000.0
2011-10-24 09:50:00,44.77,44.8,44.43,44.44,124000.0,26.595,26.6128,26.393,26.3989,124000.0
2011-10-24 10:00:00,44.43,44.44,44.25,44.32,106000.0,26.393,26.3989,26.2861,26.3276,106000.0
2011-10-24 10:10:00,44.34,44.44,44.33,44.39,103400.0,26.3395,26.3989,26.3336,26.3692,103400.0
2011-10-24 10:20:00,44.39,44.39,44.06,44.1,169400.0,26.3692,26.3692,26.1732,26.197,169400.0
2011-10-24 10:30:00,44.11,44.43,44.11,44.4,89600.0,26.2029,26.393,26.2029,26.3752,89600.0
2011-10-24 10:40:00,44.41,44.66,44.4,44.62,71700.0,26.3811,26.5296,26.3752,26.5059,71700.0
2011-10-24 10:50:00,44.62,44.75,44.6,44.65,93000.0,26.5059,26.5831,26.494,26.5237,93000.0
2011-10-24 11:00:00,44.66,44.77,44.62,44.76,82600.0,26.5296,26.595,26.5059,26.589,82600.0
2011-10-24 11:10:00,44.76,44.79,44.62,44.75,94000.0,26.589,26.6068,26.5059,26.5831,94000.0
2011-10-24 11:20:00,44.75,44.89,44.74,44.84,75800.0,26.5831,26.6662,26.5771,26.6365,75800.0
2011-10-24 11:30:00,44.84,44.9,44.71,44.77,60400.0,26.6365,26.6722,26.5593,26.595,60400.0
2011-10-24 11:40:00,44.79,44.93,44.76,44.92,35800.0,26.6068,26.69,26.589,26.6841,35800.0
2011-10-24 11:50:00,44.92,44.92,44.86,44.87,42900.0,26.6841,26.6841,26.6484,26.6544,42900.0
2011-10-24 12:00:00,44.86,44.88,44.84,44.88,32700.0,26.6484,26.6603,26.6365,26.6603,32700.0
2011-10-24 12:10:00,44.88,44.88,44.8,44.87,27900.0,26.6603,26.6603,26.6128,26.6544,27900.0
2011-10-24 12:20:00,44.87,44.9,44.86,44.89,42400.0,26.6544,26.6722,26.6484,26.6662,42400.0
2011-10-24 12:30:00,44.89,44.89,44.75,44.78,72400.0,26.6662,26.6662,26.5831,26.6009,72400.0
2011-10-24 12:40:00,44.79,44.83,44.79,44.83,37300.0,26.6068,26.6306,26.6068,26.6306,37300.0
2011-10-24 12:50:00,44.83,44.97,44.81,44.96,39100.0,26.6306,26.7138,26.6187,26.7078,39100.0
2011-10-24 13:00:00,44.96,44.98,44.9,44.91,35700.0,26.7078,26.7197,26.6722,26.6781,35700.0
2011-10-24 13:10:00,44.9,44.95,44.88,44.9,31300.0,26.6722,26.7019,26.6603,26.6722,31300.0
2011-10-24 13:20:00,44.9,44.95,44.88,44.9,23800.0,26.6722,26.7019,26.6603,26.6722,23800.0
2011-10-24 13:30:00,44.9,44.96,44.86,44.96,23600.0,26.6722,26.7078,26.6484,26.7078,23600.0
2011-10-24 13:40:00,44.96,45.0,44.94,45.0,37100.0,26.7078,26.7316,26.696,26.7316,37100.0
2011-10-24 13:50:00,45.0,45.0,44.96,44.96,34200.0,26.7316,26.7316,26.7078,26.7078,34200.0
2011-10-24 14:00:00,44.97,44.98,44.88,44.88,66700.0,26.7138,26.7197,26.6603,26.6603,66700.0
2011-10-24 14:10:00,44.87,44.88,44.68,44.71,73300.0,26.6544,26.6603,26.5415,26.5593,73300.0
2011-10-24 14:20:00,44.71,44.76,44.68,44.75,45300.0,26.5593,26.589,26.5415,26.5831,45300.0
2011-10-24 14:30:00,44.76,44.8,44.69,44.75,71900.0,26.589,26.6128,26.5474,26.5831,71900.0
2011-10-24 14:40:00,44.75,44.81,44.74,44.79,52100.0,26.5831,26.6187,26.5771,26.6068,52100.0
2011-10-24 14:50:00,44.79,44.85,44.77,44.82,88000.0,26.6068,26.6425,26.595,26.6247,88000.0
2011-10-24 15:00:00,44.82,44.89,44.8,44.85,72100.0,26.6247,26.6662,26.6128,26.6425,72100.0
2011-10-24 15:10:00,44.85,44.89,44.74,44.89,79400.0,26.6425,26.6662,26.5771,26.6662,79400.0
2011-10-24 15:20:00,44.89,44.92,44.81,44.82,76100.0,26.6662,26.6841,26.6187,26.6247,76100.0
2011-10-24 15:30:00,44.82,44.84,44.72,44.72,176400.0,26.6247,26.6365,26.5653,26.5653,176400.0
2011-10-24 15:40:00,44.73,44.76,44.68,44.73,148500.0,26.5712,26.589,26.5415,26.5712,148500.0
2011-10-24 15:50:00,44.74,44.89,44.71,44.83,301200.0,26.5771,26.6662,26.5593,26.6306,301200.0
2011-10-25 09:30:00,44.99,44.99,44.28,44.37,101000.0,26.7257,26.7257,26.3039,26.3574,101000.0
2011-10-25 09:40:00,44.42,44.97,44.42,44.95,101000.0,26.3871,26.7138,26.3871,26.7019,101000.0
2011-10-25 09:50:00,44.94,45.09,44.83,44.91,147000.0,26.696,26.7851,26.6306,26.6781,147000.0
2011-10-25 10:00:00,44.84,45.03,44.72,44.96,144900.0,26.6365,26.7494,26.5653,26.7078,144900.0
2011-10-25 10:10:00,44.95,45.06,44.84,45.06,95800.0,26.7019,26.7672,26.6365,26.7672,95800.0
2011-10-25 10:20:00,45.07,45.34,45.04,45.28,73700.0,26.7732,26.9336,26.7554,26.8979,73700.0
2011-10-25 10:30:00,45.27,45.55,45.15,45.5,111000.0,26.892,27.0583,26.8207,27.0286,111000.0
2011-10-25 10:40:00,45.49,45.7,45.44,45.63,97300.0,27.0227,27.1474,26.993,27.1058,97300.0
2011-10-25 10:50:00,45.64,45.64,45.35,45.37,97600.0,27.1118,27.1118,26.9395,26.9514,97600.0
2011-10-25 11:00:00,45.37,45.44,45.15,45.27,57200.0,26.9514,26.993,26.8207,26.892,57200.0
2011-10-25 11:10:00,45.25,45.36,45.17,45.26,85600.0,26.8801,26.9454,26.8326,26.886,85600.0
2011-10-25 11:20:00,45.26,45.33,45.16,45.31,73500.0,26.886,26.9276,26.8266,26.9157,73500.0
2011-10-25 11:30:00,45.29,45.4,45.23,45.35,42400.0,26.9039,26.9692,26.8682,26.9395,42400.0
2011-10-25 11:40:00,45.37,45.41,45.19,45.23,49300.0,26.9514,26.9751,26.8445,26.8682,49300.0
2011-10-25 11:50:00,45.23,45.28,45.18,45.24,32200.0,26.8682,26.8979,26.8385,26.8742,32200.0
2011-10-25 12:00:00,45.24,45.38,45.19,45.37,27300.0,26.8742,26.9573,26.8445,26.9514,27300.0
2011-10-25 12:10:00,45.36,45.37,45.26,45.34,76000.0,26.9454,26.9514,26.886,26.9336,76000.0
2011-10-25 12:20:00,45.33,45.35,45.23,45.33,35500.0,26.9276,26.9395,26.8682,26.9276,35500.0
2011-10-25 12:30:00,45.33,45.39,45.29,45.33,27200.0,26.9276,26.9633,26.9039,26.9276,27200.0
2011-10-25 12:40:00,45.3,45.3,45.14,45.19,39400.0,26.9098,26.9098,26.8148,26.8445,39400.0
2011-10-25 12:50:00,45.2,45.22,45.12,45.2,33700.0,26.8504,26.8623,26.8029,26.8504,33700.0
2011-10-25 13:00:00,45.2,45.35,45.19,45.32,25900.0,26.8504,26.9395,26.8445,26.9217,25900.0
2011-10-25 13:10:00,45.29,45.3,45.16,45.2,21900.0,26.9039,26.9098,26.8266,26.8504,21900.0
2011-10-25 13:20:00,45.19,45.28,45.17,45.23,29500.0,26.8445,26.8979,26.8326,26.8682,29500.0
2011-10-25 13:30:00,45.21,45.21,45.09,45.14,47200.0,26.8563,26.8563,26.7851,26.8148,47200.0
2011-10-25 13:40:00,45.12,45.13,45.02,45.07,47800.0,26.8029,26.8088,26.7435,26.7732,47800.0
2011-10-25 13:50:00,45.06,45.2,45.05,45.1,38500.0,26.7672,26.8504,26.7613,26.791,38500.0
2011-10-25 14:00:00,45.09,45.1,44.94,44.99,58400.0,26.7851,26.791,26.696,26.7257,58400.0
2011-10-25 14:10:00,44.98,45.02,44.85,45.02,54600.0,26.7197,26.7435,26.6425,26.7435,54600.0
2011-10-25 14:20:00,45.02,45.15,45.01,45.09,69100.0,26.7435,26.8207,26.7375,26.7851,69100.0
2011-10-25 14:30:00,45.08,45.08,45.01,45.05,75100.0,26.7791,26.7791,26.7375,26.7613,75100.0
2011-10-25 14:40:00,45.05,45.18,44.99,45.13,72400.0,26.7613,26.8385,26.7257,26.8088,72400.0
2011-10-25 14:50:00,45.12,45.17,45.08,45.17,36400.0,26.8029,26.8326,26.7791,26.8326,36400.0
2011-10-25 15:00:00,45.18,45.29,45.15,45.16,76300.0,26.8385,26.9039,26.8207,26.8266,76300.0
2011-10-25 15:10:00,45.16,45.17,45.02,45.03,65000.0,26.8266,26.8326,26.7435,26.7494,65000.0
2011-10-25 15:20:00,45.02,45.04,44.91,44.97,64300.0,26.7435,26.7554,26.6781,26.7138,64300.0
2011-10-25 15:30:00,44.97,45.03,44.93,44.95,79200.0,26.7138,26.7494,26.69,26.7019,79200.0
2011-10-25 15:40:00,44.94,45.01,44.89,44.96,91000.0,26.696,26.7375,26.6662,26.7078,91000.0
2011-10-25 15:50:00,44.96,45.0,44.75,44.82,257800.0,26.7078,26.7316,26.5831,26.6247,257800.0
2011-10-26 09:30:00,45.83,45.83,45.28,45.44,164900.0,27.2246,27.2246,26.8979,26.993,164900.0
2011-10-26 09:40:00,45.43,45.57,45.32,45.33,92200.0,26.987,27.0702,26.9217,26.9276,92200.0
2011-10-26 09:50:00,45.33,45.49,45.27,45.33,52000.0,26.9276,27.0227,26.892,26.9276,52000.0
2011-10-26 10:00:00,45.33,45.35,44.93,44.94,90000.0,26.9276,26.9395,26.69,26.696,90000.0
2011-10-26 10:10:00,44.95,44.97,44.81,44.94,62700.0,26.7019,26.7138,26.6187,26.696,62700.0
2011-10-26 10:20:00,44.95,45.01,44.88,44.97,45500.0,26.7019,26.7375,26.6603,26.7138,45500.0
2011-10-26 10:30:00,44.97,44.97,44.85,44.88,48000.0,26.7138,26.7138,26.6425,26.6603,48000.0
2011-10-26 10:40:00,44.88,44.88,44.61,44.63,142900.0,26.6603,26.6603,26.4999,26.5118,142900.0
2011-10-26 10:50:00,44.63,44.81,44.41,44.55,194500.0,26.5118,26.6187,26.3811,26.4643,194500.0
2011-10-26 11:00:00,44.54,44.73,44.45,44.73,56000.0,26.4583,26.5712,26.4049,26.5712,56000.0
2011-10-26 11:10:00,44.72,44.78,44.66,44.75,34400.0,26.5653,26.6009,26.5296,26.5831,34400.0
2011-10-26 11:20:00,44.75,44.75,44.52,44.63,44200.0,26.5831,26.5831,26.4465,26.5118,44200.0
2011-10-26 11:30:00,44.61,44.88,44.6,44.79,39800.0,26.4999,26.6603,26.494,26.6068,39800.0
2011-10-26 11:40:00,44.79,45.01,44.75,44.96,88200.0,26.6068,26.7375,26.5831,26.7078,88200.0
2011-10-26 11:50:00,44.96,45.04,44.75,44.77,53500.0,26.7078,26.7554,26.5831,26.595,53500.0
2011-10-26 12:00:00,44.76,44.91,44.76,44.87,24900.0,26.589,26.6781,26.589,26.6544,24900.0
2011-10-26 12:10:00,44.87,44.88,44.74,44.84,28100.0,26.6544,26.6603,26.5771,26.6365,28100.0
2011-10-26 12:20:00,44.85,44.87,44.69,44.72,70400.0,26.6425,26.6544,26.5474,26.5653,70400.0
2011-10-26 12:30:00,44.71,44.86,44.71,44.85,39700.0,26.5593,26.6484,26.5593,26.6425,39700.0
2011-10-26 12:40:00,44.85,44.87,44.73,44.77,25400.0,26.6425,26.6544,26.5712,26.595,25400.0
2011-10-26 12:50:00,44.77,44.79,44.65,44.68,43700.0,26.595,26.6068,26.5237,26.5415,43700.0
2011-10-26 13:00:00,44.68,44.68,44.59,44.59,48500.0,26.5415,26.5415,26.488,26.488,48500.0
2011-10-26 13:10:00,44.58,44.63,44.53,44.63,25600.0,26.4821,26.5118,26.4524,26.5118,25600.0
2011-10-26 13:20:00,44.62,44.77,44.62,44.77,45400.0,26.5059,26.595,26.5059,26.595,45400.0
2011-10-26 13:30:00,44.77,45.01,44.76,44.99,127000.0,26.595,26.7375,26.589,26.7257,127000.0
2011-10-26 13:40:00,44.99,45.16,44.95,45.1,88600.0,26.7257,26.8266,26.7019,26.791,88600.0
2011-10-26 13:50:00,45.1,45.21,44.94,45.1,111800.0,26.791,26.8563,26.696,26.791,111800.0
2011-10-26 14:00:00,45.11,45.27,45.08,45.26,82600.0,26.7969,26.892,26.7791,26.886,82600.0
2011-10-26 14:10:00,45.27,45.27,44.95,44.96,106500.0,26.892,26.892,26.7019,26.7078,106500.0
2011-10-26 14:20:00,44.96,45.21,44.95,45.19,84600.0,26.7078,26.8563,26.7019,26.8445,84600.0
2011-10-26 14:30:00,45.18,45.37,45.14,45.35,75300.0,26.8385,26.9514,26.8148,26.9395,75300.0
2011-10-26 14:40:00,45.33,45.36,45.13,45.17,80400.0,26.9276,26.9454,26.8088,26.8326,80400.0
2011-10-26 14:50:00,45.18,45.18,45.0,45.14,65400.0,26.8385,26.8385,26.7316,26.8148,65400.0
2011-10-26 15:00:00,45.14,45.3,45.13,45.29,89900.0,26.8148,26.9098,26.8088,26.9039,89900.0
2011-10-26 15:10:00,45.27,45.44,45.23,45.23,62800.0,26.892,26.993,26.8682,26.8682,62800.0
2011-10-26 15:20:00,45.23,45.34,45.19,45.32,107300.0,26.8682,26.9336,26.8445,26.9217,107300.0
2011-10-26 15:30:00,45.32,45.53,45.28,45.4,152200.0,26.9217,27.0464,26.8979,26.9692,152200.0
2011-10-26 15:40:00,45.4,45.42,45.22,45.22,179200.0,26.9692,26.9811,26.8623,26.8623,179200.0
2011-10-26 15:50:00,45.22,45.25,45.12,45.22,179600.0,26.8623,26.8801,26.8029,26.8623,179600.0
2011-10-27 09:30:00,46.53,47.95,46.52,47.78,316800.0,27.6405,28.484,27.6345,28.383,316800.0
2011-10-27 09:40:00,47.8,48.0,47.49,47.53,128600.0,28.3949,28.5137,28.2107,28.2345,128600.0
2011-10-27 09:50:00,47.54,47.55,47.24,47.24,81500.0,28.2404,28.2464,28.0622,28.0622,81500.0
2011-10-27 10:00:00,47.28,47.3,47.1,47.22,138200.0,28.086,28.0979,27.9791,28.0504,138200.0
2011-10-27 10:10:00,47.22,47.51,47.22,47.5,75800.0,28.0504,28.2226,28.0504,28.2167,75800.0
2011-10-27 10:20:00,47.5,47.55,47.29,47.33,80700.0,28.2167,28.2464,28.0919,28.1157,80700.0
2011-10-27 10:30:00,47.33,47.35,47.15,47.18,90000.0,28.1157,28.1276,28.0088,28.0266,90000.0
2011-10-27 10:40:00,47.17,47.27,47.11,47.15,95300.0,28.0207,28.0801,27.985,28.0088,95300.0
2011-10-27 10:50:00,47.16,47.26,47.11,47.25,57200.0,28.0147,28.0741,27.985,28.0682,57200.0
2011-10-27 11:00:00,47.26,47.27,47.1,47.11,60500.0,28.0741,28.0801,27.9791,27.985,60500.0
2011-10-27 11:10:00,47.11,47.14,46.92,46.94,83400.0,27.985,28.0028,27.8721,27.884,83400.0
2011-10-27 11:20:00,46.94,46.96,46.7,46.74,130200.0,27.884,27.8959,27.7415,27.7652,130200.0
2011-10-27 11:30:00,46.73,46.81,46.63,46.79,88000.0,27.7593,27.8068,27.6999,27.7949,88000.0
2011-10-27 11:40:00,46.79,46.8,46.71,46.77,60100.0,27.7949,27.8009,27.7474,27.783,60100.0
2011-10-27 11:50:00,46.78,46.97,46.78,46.96,62700.0,27.789,27.9018,27.789,27.8959,62700.0
2011-10-27 12:00:00,46.95,47.13,46.95,47.04,77300.0,27.89,27.9969,27.89,27.9434,77300.0
2011-10-27 12:10:00,47.03,47.17,47.0,47.1,63700.0,27.9375,28.0207,27.9197,27.9791,63700.0
2011-10-27 12:20:00,47.12,47.15,47.03,47.13,67900.0,27.9909,28.0088,27.9375,27.9969,67900.0
2011-10-27 12:30:00,47.13,47.23,47.12,47.17,37700.0,27.9969,28.0563,27.9909,28.0207,37700.0
2011-10-27 12:40:00,47.16,47.17,47.1,47.11,46100.0,28.0147,28.0207,27.9791,27.985,46100.0
2011-10-27 12:50:00,47.1,47.18,47.09,47.17,43900.0,27.9791,28.0266,27.9731,28.0207,43900.0
2011-10-27 13:00:00,47.16,47.3,47.15,47.27,70100.0,28.0147,28.0979,28.0088,28.0801,70100.0
2011-10-27 13:10:00,47.28,47.42,47.28,47.35,46900.0,28.086,28.1692,28.086,28.1276,46900.0
2011-10-27 13:20:00,47.34,47.38,47.27,47.35,42100.0,28.1216,28.1454,28.0801,28.1276,42100.0
2011-10-27 13:30:00,47.34,47.35,47.3,47.34,42400.0,28.1216,28.1276,28.0979,28.1216,42400.0
2011-10-27 13:40:00,47.33,47.39,47.3,47.39,41400.0,28.1157,28.1513,28.0979,28.1513,41400.0
2011-10-27 13:50:00,47.39,47.66,47.38,47.64,83900.0,28.1513,28.3117,28.1454,28.2998,83900.0
2011-10-27 14:00:00,47.64,47.65,47.55,47.56,56700.0,28.2998,28.3058,28.2464,28.2523,56700.0
2011-10-27 14:10:00,47.55,47.62,47.46,47.51,90300.0,28.2464,28.288,28.1929,28.2226,90300.0
2011-10-27 14:20:00,47.52,47.69,47.51,47.64,79200.0,28.2286,28.3295,28.2226,28.2998,79200.0
2011-10-27 14:30:00,47.64,47.64,47.47,47.5,88400.0,28.2998,28.2998,28.1989,28.2167,88400.0
2011-10-27 14:40:00,47.5,47.52,47.42,47.44,73200.0,28.2167,28.2286,28.1692,28.181,73200.0
2011-10-27 14:50:00,47.44,47.46,47.37,47.45,79300.0,28.181,28.1929,28.1395,28.187,79300.0
2011-10-27 15:00:00,47.44,47.56,47.39,47.53,107700.0,28.181,28.2523,28.1513,28.2345,107700.0
2011-10-27 15:10:00,47.53,47.75,47.52,47.72,79200.0,28.2345,28.3652,28.2286,28.3474,79200.0
2011-10-27 15:20:00,47.72,47.85,47.68,47.8,123200.0,28.3474,28.4246,28.3236,28.3949,123200.0
2011-10-27 15:30:00,47.8,47.85,47.71,47.76,172800.0,28.3949,28.4246,28.3414,28.3711,172800.0
2011-10-27 15:40:00,47.76,47.8,47.32,47.41,228500.0,28.3711,28.3949,28.1098,28.1632,228500.0
2011-10-27 15:50:00,47.41,47.44,47.13,47.31,515100.0,28.1632,28.181,27.9969,28.1038,515100.0
2011-10-28 09:30:00,45.94,47.12,45.78,47.01,225500.0,27.29,27.9909,27.1949,27.9256,225500.0
2011-10-28 09:40:00,47.01,47.55,47.01,47.15,275600.0,27.9256,28.2464,27.9256,28.0088,275600.0
2011-10-28 09:50:00,47.15,47.45,47.01,47.29,104500.0,28.0088,28.187,27.9256,28.0919,104500.0
2011-10-28 10:00:00,47.31,47.32,46.88,47.13,178400.0,28.1038,28.1098,27.8484,27.9969,178400.0
2011-10-28 10:10:00,47.13,47.37,47.05,47.19,58200.0,27.9969,28.1395,27.9494,28.0325,58200.0
2011-10-28 10:20:00,47.19,47.47,47.18,47.36,55700.0,28.0325,28.1989,28.0266,28.1335,55700.0
2011-10-28 10:30:00,47.37,47.46,47.23,47.46,109000.0,28.1395,28.1929,28.0563,28.1929,109000.0
2011-10-28 10:40:00,47.44,47.47,47.05,47.2,83600.0,28.181,28.1989,27.9494,28.0385,83600.0
2011-10-28 10:50:00,47.2,47.54,47.2,47.54,57200.0,28.0385,28.2404,28.0385,28.2404,57200.0
2011-10-28 11:00:00,47.55,47.57,47.36,47.38,49500.0,28.2464,28.2583,28.1335,28.1454,49500.0
2011-10-28 11:10:00,47.39,47.45,47.23,47.23,39400.0,28.1513,28.187,28.0563,28.0563,39400.0
2011-10-28 11:20:00,47.25,47.26,47.13,47.15,55300.0,28.0682,28.0741,27.9969,28.0088,55300.0
2011-10-28 11:30:00,47.15,47.28,47.09,47.16,62400.0,28.0088,28.086,27.9731,28.0147,62400.0
2011-10-28 11:40:00,47.17,47.17,46.88,46.94,76600.0,28.0207,28.0207,27.8484,27.884,76600.0
2011-10-28 11:50:00,46.95,47.0,46.77,46.85,63400.0,27.89,27.9197,27.783,27.8306,63400.0
2011-10-28 12:00:00,46.85,46.99,46.83,46.9,28900.0,27.8306,27.9137,27.8187,27.8603,28900.0
2011-10-28 12:10:00,46.9,47.0,46.87,46.9,22800.0,27.8603,27.9197,27.8424,27.8603,22800.0
2011-10-28 12:20:00,46.9,46.93,46.72,46.78,59300.0,27.8603,27.8781,27.7533,27.789,59300.0
2011-10-28 12:30:00,46.78,46.98,46.77,46.88,37200.0,27.789,27.9078,27.783,27.8484,37200.0
2011-10-28 12:40:00,46.89,47.0,46.84,47.0,47200.0,27.8543,27.9197,27.8246,27.9197,47200.0
2011-10-28 12:50:00,47.0,47.12,46.99,47.12,73300.0,27.9197,27.9909,27.9137,27.9909,73300.0
2011-10-28 13:00:00,47.13,47.15,46.87,46.88,51700.0,27.9969,28.0088,27.8424,27.8484,51700.0
2011-10-28 13:10:00,46.9,47.04,46.89,47.0,31500.0,27.8603,27.9434,27.8543,27.9197,31500.0
2011-10-28 13:20:00,47.0,47.21,47.0,47.03,63400.0,27.9197,28.0444,27.9197,27.9375,63400.0
2011-10-28 13:30:00,47.03,47.19,47.02,47.18,50600.0,27.9375,28.0325,27.9315,28.0266,50600.0
2011-10-28 13:40:00,47.17,47.23,47.1,47.13,62700.0,28.0207,28.0563,27.9791,27.9969,62700.0
2011-10-28 13:50:00,47.12,47.24,47.12,47.2,53300.0,27.9909,28.0622,27.9909,28.0385,53300.0
2011-10-28 14:00:00,47.2,47.21,47.02,47.15,42700.0,28.0385,28.0444,27.9315,28.0088,42700.0
2011-10-28 14:10:00,47.15,47.16,47.02,47.02,47900.0,28.0088,28.0147,27.9315,27.9315,47900.0
2011-10-28 14:20:00,47.03,47.09,47.02,47.07,36300.0,27.9375,27.9731,27.9315,27.9612,36300.0
2011-10-28 14:30:00,47.08,47.18,47.07,47.18,39200.0,27.9672,28.0266,27.9612,28.0266,39200.0
2011-10-28 14:40:00,47.17,47.23,47.1,47.14,83200.0,28.0207,28.0563,27.9791,28.0028,83200.0
2011-10-28 14:50:00,47.14,47.22,47.09,47.12,46400.0,28.0028,28.0504,27.9731,27.9909,46400.0
2011-10-28 15:00:00,47.13,47.3,47.1,47.24,71600.0,27.9969,28.0979,27.9791,28.0622,71600.0
2011-10-28 15:10:00,47.25,47.27,47.13,47.16,51000.0,28.0682,28.0801,27.9969,28.0147,51000.0
2011-10-28 15:20:00,47.15,47.31,47.15,47.29,62000.0,28.0088,28.1038,28.0088,28.0919,62000.0
2011-10-28 15:30:00,47.3,47.3,47.17,47.2,129300.0,28.0979,28.0979,28.0207,28.0385,129300.0
2011-10-28 15:40:00,47.2,47.34,47.18,47.33,101700.0,28.0385,28.1216,28.0266,28.1157,101700.0
2011-10-28 15:50:00,47.32,47.4,47.29,47.34,195800.0,28.1098,28.1573,28.0919,28.1216,195800.0
2011-10-31 09:30:00,46.83,47.05,46.74,46.9,129500.0,27.8187,27.9494,27.7652,27.8603,129500.0
2011-10-31 09:40:00,46.89,47.0,46.78,46.79,97300.0,27.8543,27.9197,27.789,27.7949,97300.0
2011-10-31 09:50:00,46.77,46.91,46.74,46.89,69300.0,27.783,27.8662,27.7652,27.8543,69300.0
2011-10-31 10:00:00,46.89,46.93,46.73,46.85,90200.0,27.8543,27.8781,27.7593,27.8306,90200.0
2011-10-31 10:10:00,46.86,47.01,46.84,46.9,78400.0,27.8365,27.9256,27.8246,27.8603,78400.0
2011-10-31 10:20:00,46.9,46.96,46.84,46.94,49300.0,27.8603,27.8959,27.8246,27.884,49300.0
2011-10-31 10:30:00,46.95,47.32,46.94,47.27,75400.0,27.89,28.1098,27.884,28.0801,75400.0
2011-10-31 10:40:00,47.27,47.28,46.99,47.07,67000.0,28.0801,28.086,27.9137,27.9612,67000.0
2011-10-31 10:50:00,47.07,47.15,47.02,47.06,54900.0,27.9612,28.0088,27.9315,27.9553,54900.0
2011-10-31 11:00:00,47.05,47.07,46.94,46.98,87600.0,27.9494,27.9612,27.884,27.9078,87600.0
2011-10-31 11:10:00,46.98,47.01,46.84,46.91,54100.0,27.9078,27.9256,27.8246,27.8662,54100.0
2011-10-31 11:20:00,46.91,46.99,46.88,46.95,44900.0,27.8662,27.9137,27.8484,27.89,44900.0
2011-10-31 11:30:00,46.95,47.12,46.92,47.06,44600.0,27.89,27.9909,27.8721,27.9553,44600.0
2011-10-31 11:40:00,47.05,47.33,47.04,47.3,73600.0,27.9494,28.1157,27.9434,28.0979,73600.0
2011-10-31 11:50:00,47.3,47.33,47.14,47.14,40900.0,28.0979,28.1157,28.0028,28.0028,40900.0
2011-10-31 12:00:00,47.13,47.13,47.02,47.07,32300.0,27.9969,27.9969,27.9315,27.9612,32300.0
2011-10-31 12:10:00,47.06,47.15,47.04,47.07,34700.0,27.9553,28.0088,27.9434,27.9612,34700.0
2011-10-31 12:20:00,47.07,47.12,46.98,47.05,43700.0,27.9612,27.9909,27.9078,27.9494,43700.0
2011-10-31 12:30:00,47.03,47.09,46.98,47.09,39100.0,27.9375,27.9731,27.9078,27.9731,39100.0
2011-10-31 12:40:00,47.08,47.12,47.0,47.09,36000.0,27.9672,27.9909,27.9197,27.9731,36000.0
2011-10-31 12:50:00,47.09,47.17,47.07,47.17,35500.0,27.9731,28.0207,27.9612,28.0207,35500.0
2011-10-31 13:00:00,47.17,47.34,47.17,47.26,52400.0,28.0207,28.1216,28.0207,28.0741,52400.0
2011-10-31 13:10:00,47.26,47.37,47.26,47.31,50800.0,28.0741,28.1395,28.0741,28.1038,50800.0
2011-10-31 13:20:00,47.29,47.35,47.16,47.16,37800.0,28.0919,28.1276,28.0147,28.0147,37800.0
2011-10-31 13:30:00,47.15,47.41,47.12,47.41,58300.0,28.0088,28.1632,27.9909,28.1632,58300.0
2011-10-31 13:40:00,47.4,47.49,47.38,47.49,54800.0,28.1573,28.2107,28.1454,28.2107,54800.0
2011-10-31 13:50:00,47.49,47.67,47.49,47.58,95100.0,28.2107,28.3177,28.2107,28.2642,95100.0
2011-10-31 14:00:00,47.58,47.62,47.53,47.58,53500.0,28.2642,28.288,28.2345,28.2642,53500.0
2011-10-31 14:10:00,47.58,47.58,47.39,47.42,58100.0,28.2642,28.2642,28.1513,28.1692,58100.0
2011-10-31 14:20:00,47.42,47.46,47.31,47.45,66300.0,28.1692,28.1929,28.1038,28.187,66300.0
2011-10-31 14:30:00,47.46,47.48,47.34,47.37,73400.0,28.1929,28.2048,28.1216,28.1395,73400.0
2011-10-31 14:40:00,47.36,47.46,47.36,47.45,60500.0,28.1335,28.1929,28.1335,28.187,60500.0
2011-10-31 14:50:00,47.45,47.55,47.45,47.5,75900.0,28.187,28.2464,28.187,28.2167,75900.0
2011-10-31 15:00:00,47.5,47.5,47.34,47.34,78500.0,28.2167,28.2167,28.1216,28.1216,78500.0
2011-10-31 15:10:00,47.33,47.39,47.23,47.23,127300.0,28.1157,28.1513,28.0563,28.0563,127300.0
2011-10-31 15:20:00,47.23,47.32,47.15,47.16,122000.0,28.0563,28.1098,28.0088,28.0147,122000.0
2011-10-31 15:30:00,47.15,47.42,47.14,47.41,166900.0,28.0088,28.1692,28.0028,28.1632,166900.0
2011-10-31 15:40:00,47.42,47.42,47.17,47.23,223100.0,28.1692,28.1692,28.0207,28.0563,223100.0
2011-10-31 15:50:00,47.23,47.34,47.09,47.09,476700.0,28.0563,28.1216,27.9731,27.9731,476700.0
2011-11-01 09:30:00,45.6,45.99,45.32,45.55,178400.0,27.088,27.3197,26.9217,27.0583,178400.0
2011-11-01 09:40:00,45.54,45.98,45.52,45.89,129600.0,27.0524,27.3137,27.0405,27.2603,129600.0
2011-11-01 09:50:00,45.89,45.94,45.74,45.82,59800.0,27.2603,27.29,27.1712,27.2187,59800.0
2011-11-01 10:00:00,45.79,46.1,45.62,45.86,121300.0,27.2009,27.385,27.0999,27.2425,121300.0
2011-11-01 10:10:00,45.86,46.01,45.8,45.85,71400.0,27.2425,27.3316,27.2068,27.2365,71400.0
2011-11-01 10:20:00,45.84,46.09,45.71,45.99,59600.0,27.2306,27.3791,27.1534,27.3197,59600.0
2011-11-01 10:30:00,45.99,46.19,45.94,46.05,91300.0,27.3197,27.4385,27.29,27.3553,91300.0
2011-11-01 10:40:00,46.04,46.14,45.94,46.0,67500.0,27.3494,27.4088,27.29,27.3256,67500.0
2011-11-01 10:50:00,46.0,46.08,45.91,45.95,50900.0,27.3256,27.3732,27.2722,27.2959,50900.0
2011-11-01 11:00:00,45.95,46.0,45.77,45.82,64400.0,27.2959,27.3256,27.189,27.2187,64400.0
2011-11-01 11:10:00,45.84,45.99,45.84,45.96,31900.0,27.2306,27.3197,27.2306,27.3019,31900.0
2011-11-01 11:20:00,45.98,45.99,45.74,45.75,37400.0,27.3137,27.3197,27.1712,27.1771,37400.0
2011-11-01 11:30:00,45.75,45.77,45.56,45.59,108300.0,27.1771,27.189,27.0643,27.0821,108300.0
2011-11-01 11:40:00,45.59,45.61,45.42,45.49,61100.0,27.0821,27.094,26.9811,27.0227,61100.0
2011-11-01 11:50:00,45.49,45.5,45.27,45.35,80600.0,27.0227,27.0286,26.892,26.9395,80600.0
2011-11-01 12:00:00,45.35,45.47,45.21,45.41,89200.0,26.9395,27.0108,26.8563,26.9751,89200.0
2011-11-01 12:10:00,45.4,45.59,45.32,45.36,53600.0,26.9692,27.0821,26.9217,26.9454,53600.0
2011-11-01 12:20:00,45.36,45.5,45.32,45.49,37900.0,26.9454,27.0286,26.9217,27.0227,37900.0
2011-11-01 12:30:00,45.48,45.63,45.38,45.6,54600.0,27.0167,27.1058,26.9573,27.088,54600.0
2011-11-01 12:40:00,45.6,45.6,45.31,45.32,48100.0,27.088,27.088,26.9157,26.9217,48100.0
2011-11-01 12:50:00,45.32,45.4,45.27,45.29,43400.0,26.9217,26.9692,26.892,26.9039,43400.0
2011-11-01 13:00:00,45.27,45.48,45.22,45.36,61900.0,26.892,27.0167,26.8623,26.9454,61900.0
2011-11-01 13:10:00,45.35,45.44,45.28,45.33,45100.0,26.9395,26.993,26.8979,26.9276,45100.0
2011-11-01 13:20:00,45.33,45.67,45.22,45.62,110100.0,26.9276,27.1296,26.8623,27.0999,110100.0
2011-11-01 13:30:00,45.62,45.8,45.57,45.7,144800.0,27.0999,27.2068,27.0702,27.1474,144800.0
2011-11-01 13:40:00,45.71,45.93,45.68,45.84,108100.0,27.1534,27.284,27.1355,27.2306,108100.0
2011-11-01 13:50:00,45.84,45.95,45.58,45.66,60800.0,27.2306,27.2959,27.0761,27.1237,60800.0
2011-11-01 14:00:00,45.66,45.81,45.59,45.78,52100.0,27.1237,27.2128,27.0821,27.1949,52100.0
2011-11-01 14:10:00,45.78,45.86,45.66,45.74,62800.0,27.1949,27.2425,27.1237,27.1712,62800.0
2011-11-01 14:20:00,45.75,45.92,45.73,45.78,67900.0,27.1771,27.2781,27.1652,27.1949,67900.0
2011-11-01 14:30:00,45.78,45.81,45.56,45.6,73500.0,27.1949,27.2128,27.0643,27.088,73500.0
2011-11-01 14:40:00,45.6,45.78,45.56,45.66,54100.0,27.088,27.1949,27.0643,27.1237,54100.0
2011-11-01 14:50:00,45.65,45.71,45.45,45.57,81000.0,27.1177,27.1534,26.9989,27.0702,81000.0
2011-11-01 15:00:00,45.58,45.6,45.31,45.35,81800.0,27.0761,27.088,26.9157,26.9395,81800.0
2011-11-01 15:10:00,45.35,45.51,45.33,45.48,59300.0,26.9395,27.0346,26.9276,27.0167,59300.0
2011-11-01 15:20:00,45.5,45.51,45.3,45.47,61600.0,27.0286,27.0346,26.9098,27.0108,61600.0
2011-11-01 15:30:00,45.47,45.68,45.44,45.66,87300.0,27.0108,27.1355,26.993,27.1237,87300.0
2011-11-01 15:40:00,45.66,45.67,45.16,45.37,236500.0,27.1237,27.1296,26.8266,26.9514,236500.0
2011-11-01 15:50:00,45.38,45.39,45.19,45.27,320400.0,26.9573,26.9633,26.8445,26.892,320400.0
2011-11-02 09:30:00,45.72,45.89,45.37,45.37,74800.0,27.1593,27.2603,26.9514,26.9514,74800.0
2011-11-02 09:40:00,45.41,45.61,45.41,45.44,41200.0,26.9751,27.094,26.9751,26.993,41200.0
2011-11-02 09:50:00,45.43,45.47,45.37,45.45,38200.0,26.987,27.0108,26.9514,26.9989,38200.0
2011-11-02 10:00:00,45.44,45.45,45.25,45.43,53500.0,26.993,26.9989,26.8801,26.987,53500.0
2011-11-02 10:10:00,45.43,45.56,45.39,45.5,50300.0,26.987,27.0643,26.9633,27.0286,50300.0
2011-11-02 10:20:00,45.51,45.65,45.43,45.65,36400.0,27.0346,27.1177,26.987,27.1177,36400.0
2011-11-02 10:30:00,45.64,45.67,45.53,45.65,48400.0,27.1118,27.1296,27.0464,27.1177,48400.0
2011-11-02 10:40:00,45.66,45.87,45.66,45.85,44100.0,27.1237,27.2484,27.1237,27.2365,44100.0
2011-11-02 10:50:00,45.85,45.99,45.83,45.89,76200.0,27.2365,27.3197,27.2246,27.2603,76200.0
2011-11-02 11:00:00,45.91,46.0,45.84,45.94,130500.0,27.2722,27.3256,27.2306,27.29,130500.0
2011-11-02 11:10:00,45.94,46.04,45.81,46.03,72500.0,27.29,27.3494,27.2128,27.3434,72500.0
2011-11-02 11:20:00,46.03,46.03,45.85,45.88,56000.0,27.3434,27.3434,27.2365,27.2543,56000.0
2011-11-02 11:30:00,45.87,45.87,45.62,45.62,32600.0,27.2484,27.2484,27.0999,27.0999,32600.0
2011-11-02 11:40:00,45.64,45.71,45.59,45.68,44600.0,27.1118,27.1534,27.0821,27.1355,44600.0
2011-11-02 11:50:00,45.69,45.73,45.62,45.7,32500.0,27.1415,27.1652,27.0999,27.1474,32500.0
2011-11-02 12:00:00,45.68,45.68,45.49,45.49,39300.0,27.1355,27.1355,27.0227,27.0227,39300.0
2011-11-02 12:10:00,45.5,45.69,45.5,45.53,58200.0,27.0286,27.1415,27.0286,27.0464,58200.0
2011-11-02 12:20:00,45.53,45.69,45.5,45.69,29100.0,27.0464,27.1415,27.0286,27.1415,29100.0
2011-11-02 12:30:00,45.67,45.69,45.48,45.65,54500.0,27.1296,27.1415,27.0167,27.1177,54500.0
2011-11-02 12:40:00,45.66,45.78,45.58,45.62,83900.0,27.1237,27.1949,27.0761,27.0999,83900.0
2011-11-02 12:50:00,45.61,45.69,45.5,45.53,51500.0,27.094,27.1415,27.0286,27.0464,51500.0
2011-11-02 13:00:00,45.53,45.56,45.34,45.45,100800.0,27.0464,27.0643,26.9336,26.9989,100800.0
2011-11-02 13:10:00,45.45,45.52,45.44,45.46,32500.0,26.9989,27.0405,26.993,27.0048,32500.0
2011-11-02 13:20:00,45.46,45.46,45.33,45.43,38000.0,27.0048,27.0048,26.9276,26.987,38000.0
2011-11-02 13:30:00,45.41,45.55,45.38,45.54,42000.0,26.9751,27.0583,26.9573,27.0524,42000.0
2011-11-02 13:40:00,45.53,45.65,45.49,45.61,23100.0,27.0464,27.1177,27.0227,27.094,23100.0
2011-11-02 13:50:00,45.6,45.6,45.48,45.52,23300.0,27.088,27.088,27.0167,27.0405,23300.0
2011-11-02 14:00:00,45.51,45.66,45.4,45.58,94100.0,27.0346,27.1237,26.9692,27.0761,94100.0
2011-11-02 14:10:00,45.58,45.64,45.44,45.62,54300.0,27.0761,27.1118,26.993,27.0999,54300.0
2011-11-02 14:20:00,45.61,45.68,45.54,45.57,45800.0,27.094,27.1355,27.0524,27.0702,45800.0
2011-11-02 14:30:00,45.57,45.79,45.52,45.74,58800.0,27.0702,27.2009,27.0405,27.1712,58800.0
2011-11-02 14:40:00,45.75,45.77,45.64,45.75,62200.0,27.1771,27.189,27.1118,27.1771,62200.0
2011-11-02 14:50:00,45.75,45.87,45.74,45.77,47100.0,27.1771,27.2484,27.1712,27.189,47100.0
2011-11-02 15:00:00,45.78,45.88,45.67,45.8,68300.0,27.1949,27.2543,27.1296,27.2068,68300.0
2011-11-02 15:10:00,45.8,45.83,45.73,45.83,56200.0,27.2068,27.2246,27.1652,27.2246,56200.0
2011-11-02 15:20:00,45.84,45.89,45.74,45.77,44700.0,27.2306,27.2603,27.1712,27.189,44700.0
2011-11-02 15:30:00,45.77,45.82,45.64,45.78,66400.0,27.189,27.2187,27.1118,27.1949,66400.0
2011-11-02 15:40:00,45.79,45.83,45.61,45.67,85500.0,27.2009,27.2246,27.094,27.1296,85500.0
2011-11-02 15:50:00,45.65,45.75,45.61,45.72,305600.0,27.1177,27.1771,27.094,27.1593,305600.0
2011-11-03 09:30:00,46.24,46.39,45.7,45.75,117600.0,27.4682,27.5573,27.1474,27.1771,117600.0
2011-11-03 09:40:00,45.74,45.77,45.43,45.5,113000.0,27.1712,27.189,26.987,27.0286,113000.0
2011-11-03 09:50:00,45.49,45.58,45.31,45.56,86000.0,27.0227,27.0761,26.9157,27.0643,86000.0
2011-11-03 10:00:00,45.56,45.57,45.06,45.42,150100.0,27.0643,27.0702,26.7672,26.9811,150100.0
2011-11-03 10:10:00,45.43,45.59,45.12,45.53,54000.0,26.987,27.0821,26.8029,27.0464,54000.0
2011-11-03 10:20:00,45.53,45.64,45.42,45.59,30200.0,27.0464,27.1118,26.9811,27.0821,30200.0
2011-11-03 10:30:00,45.61,45.68,45.57,45.64,68500.0,27.094,27.1355,27.0702,27.1118,68500.0
2011-11-03 10:40:00,45.65,45.94,45.64,45.81,100400.0,27.1177,27.29,27.1118,27.2128,100400.0
2011-11-03 10:50:00,45.81,45.89,45.74,45.74,34900.0,27.2128,27.2603,27.1712,27.1712,34900.0
2011-11-03 11:00:00,45.77,45.92,45.73,45.84,39600.0,27.189,27.2781,27.1652,27.2306,39600.0
2011-11-03 11:10:00,45.84,46.15,45.84,46.15,61100.0,27.2306,27.4147,27.2306,27.4147,61100.0
2011-11-03 11:20:00,46.17,46.43,46.17,46.35,83200.0,27.4266,27.5811,27.4266,27.5335,83200.0
2011-11-03 11:30:00,46.35,46.35,46.22,46.26,20600.0,27.5335,27.5335,27.4563,27.4801,20600.0
2011-11-03 11:40:00,46.27,46.32,46.24,46.31,18500.0,27.486,27.5157,27.4682,27.5098,18500.0
2011-11-03 11:50:00,46.3,46.39,46.09,46.11,22900.0,27.5038,27.5573,27.3791,27.391,22900.0
2011-11-03 12:00:00,46.11,46.29,46.11,46.29,68600.0,27.391,27.4979,27.391,27.4979,68600.0
2011-11-03 12:10:00,46.29,46.31,46.17,46.18,27900.0,27.4979,27.5098,27.4266,27.4326,27900.0
2011-11-03 12:20:00,46.18,46.41,46.15,46.4,48100.0,27.4326,27.5692,27.4147,27.5632,48100.0
2011-11-03 12:30:00,46.4,46.43,46.3,46.3,35900.0,27.5632,27.5811,27.5038,27.5038,35900.0
2011-11-03 12:40:00,46.3,46.61,46.3,46.61,35500.0,27.5038,27.688,27.5038,27.688,35500.0
2011-11-03 12:50:00,46.61,46.68,46.59,46.64,27700.0,27.688,27.7296,27.6761,27.7058,27700.0
2011-11-03 13:00:00,46.64,46.71,46.59,46.69,62100.0,27.7058,27.7474,27.6761,27.7355,62100.0
2011-11-03 13:10:00,46.7,46.8,46.68,46.75,38900.0,27.7415,27.8009,27.7296,27.7712,38900.0
2011-11-03 13:20:00,46.75,46.81,46.72,46.74,41500.0,27.7712,27.8068,27.7533,27.7652,41500.0
2011-11-03 13:30:00,46.74,46.77,46.63,46.76,42900.0,27.7652,27.783,27.6999,27.7771,42900.0
2011-11-03 13:40:00,46.77,46.87,46.74,46.85,55700.0,27.783,27.8424,27.7652,27.8306,55700.0
2011-11-03 13:50:00,46.85,47.05,46.84,46.93,136300.0,27.8306,27.9494,27.8246,27.8781,136300.0
2011-11-03 14:00:00,46.94,47.05,46.9,47.02,74200.0,27.884,27.9494,27.8603,27.9315,74200.0
2011-11-03 14:10:00,47.04,47.13,46.96,47.07,74600.0,27.9434,27.9969,27.8959,27.9612,74600.0
2011-11-03 14:20:00,47.07,47.08,46.96,46.98,135800.0,27.9612,27.9672,27.8959,27.9078,135800.0
2011-11-03 14:30:00,46.99,47.12,46.99,47.12,38400.0,27.9137,27.9909,27.9137,27.9909,38400.0
2011-11-03 14:40:00,47.11,47.13,47.04,47.05,39400.0,27.985,27.9969,27.9434,27.9494,39400.0
2011-11-03 14:50:00,47.05,47.15,47.04,47.14,49300.0,27.9494,28.0088,27.9434,28.0028,49300.0
2011-11-03 15:00:00,47.13,47.29,47.12,47.2,83400.0,27.9969,28.0919,27.9909,28.0385,83400.0
2011-11-03 15:10:00,47.21,47.31,47.15,47.21,80800.0,28.0444,28.1038,28.0088,28.0444,80800.0
2011-11-03 15:20:00,47.21,47.26,47.13,47.23,106100.0,28.0444,28.0741,27.9969,28.0563,106100.0
2011-11-03 15:30:00,47.21,47.32,47.21,47.23,77100.0,28.0444,28.1098,28.0444,28.0563,77100.0
2011-11-03 15:40:00,47.24,47.28,47.14,47.23,108800.0,28.0622,28.086,28.0028,28.0563,108800.0
2011-11-03 15:50:00,47.24,47.32,47.19,47.25,262200.0,28.0622,28.1098,28.0325,28.0682,262200.0
2011-11-04 09:30:00,46.87,47.29,46.55,47.03,65100.0,27.8424,28.0919,27.6523,27.9375,65100.0
2011-11-04 09:40:00,47.0,47.2,46.66,47.17,58900.0,27.9197,28.0385,27.7177,28.0207,58900.0
2011-11-04 09:50:00,47.16,47.22,46.44,46.46,74300.0,28.0147,28.0504,27.587,27.5989,74300.0
2011-11-04 10:00:00,46.46,46.84,46.44,46.75,59600.0,27.5989,27.8246,27.587,27.7712,59600.0
2011-11-04 10:10:00,46.77,46.92,46.61,46.63,62000.0,27.783,27.8721,27.688,27.6999,62000.0
2011-11-04 10:20:00,46.63,46.64,46.43,46.47,39700.0,27.6999,27.7058,27.5811,27.6048,39700.0
2011-11-04 10:30:00,46.46,46.46,46.22,46.26,72700.0,27.5989,27.5989,27.4563,27.4801,72700.0
2011-11-04 10:40:00,46.26,46.56,46.25,46.55,39000.0,27.4801,27.6583,27.4741,27.6523,39000.0
2011-11-04 10:50:00,46.55,46.65,46.45,46.65,46300.0,27.6523,27.7118,27.5929,27.7118,46300.0
2011-11-04 11:00:00,46.65,46.79,46.65,46.76,51600.0,27.7118,27.7949,27.7118,27.7771,51600.0
2011-11-04 11:10:00,46.76,46.86,46.7,46.73,44100.0,27.7771,27.8365,27.7415,27.7593,44100.0
2011-11-04 11:20:00,46.72,46.95,46.64,46.91,83300.0,27.7533,27.89,27.7058,27.8662,83300.0
2011-11-04 11:30:00,46.91,46.94,46.81,46.91,73000.0,27.8662,27.884,27.8068,27.8662,73000.0
2011-11-04 11:40:00,46.91,46.96,46.83,46.86,56300.0,27.8662,27.8959,27.8187,27.8365,56300.0
2011-11-04 11:50:00,46.87,47.0,46.77,46.98,39800.0,27.8424,27.9197,27.783,27.9078,39800.0
2011-11-04 12:00:00,46.99,47.16,46.99,47.03,55500.0,27.9137,28.0147,27.9137,27.9375,55500.0
2011-11-04 12:10:00,47.03,47.23,47.0,47.23,36800.0,27.9375,28.0563,27.9197,28.0563,36800.0
2011-11-04 12:20:00,47.23,47.28,47.05,47.14,35500.0,28.0563,28.086,27.9494,28.0028,35500.0
2011-11-04 12:30:00,47.14,47.14,47.04,47.08,24800.0,28.0028,28.0028,27.9434,27.9672,24800.0
2011-11-04 12:40:00,47.08,47.11,47.02,47.03,34400.0,27.9672,27.985,27.9315,27.9375,34400.0
2011-11-04 12:50:00,47.03,47.12,47.0,47.12,19200.0,27.9375,27.9909,27.9197,27.9909,19200.0
2011-11-04 13:00:00,47.12,47.12,47.03,47.08,18100.0,27.9909,27.9909,27.9375,27.9672,18100.0
2011-11-04 13:10:00,47.09,47.32,47.08,47.25,51600.0,27.9731,28.1098,27.9672,28.0682,51600.0
2011-11-04 13:20:00,47.26,47.34,47.24,47.28,29800.0,28.0741,28.1216,28.0622,28.086,29800.0
2011-11-04 13:30:00,47.28,47.29,47.25,47.28,21800.0,28.086,28.0919,28.0682,28.086,21800.0
2011-11-04 13:40:00,47.28,47.54,47.28,47.51,54300.0,28.086,28.2404,28.086,28.2226,54300.0
2011-11-04 13:50:00,47.51,47.62,47.49,47.53,39500.0,28.2226,28.288,28.2107,28.2345,39500.0
2011-11-04 14:00:00,47.53,47.56,47.41,47.47,26600.0,28.2345,28.2523,28.1632,28.1989,26600.0
2011-11-04 14:10:00,47.47,47.47,47.4,47.47,41300.0,28.1989,28.1989,28.1573,28.1989,41300.0
2011-11-04 14:20:00,47.47,47.54,47.43,47.52,32800.0,28.1989,28.2404,28.1751,28.2286,32800.0
2011-11-04 14:30:00,47.52,47.55,47.37,47.38,37000.0,28.2286,28.2464,28.1395,28.1454,37000.0
2011-11-04 14:40:00,47.37,47.48,47.3,47.48,65200.0,28.1395,28.2048,28.0979,28.2048,65200.0
2011-11-04 14:50:00,47.48,47.55,47.45,47.53,60500.0,28.2048,28.2464,28.187,28.2345,60500.0
2011-11-04 15:00:00,47.53,47.55,47.45,47.46,135900.0,28.2345,28.2464,28.187,28.1929,135900.0
2011-11-04 15:10:00,47.46,47.53,47.43,47.47,142600.0,28.1929,28.2345,28.1751,28.1989,142600.0
2011-11-04 15:20:00,47.47,47.51,47.37,47.47,71100.0,28.1989,28.2226,28.1395,28.1989,71100.0
2011-11-04 15:30:00,47.48,47.53,47.4,47.42,86700.0,28.2048,28.2345,28.1573,28.1692,86700.0
2011-11-04 15:40:00,47.42,47.58,47.42,47.52,139300.0,28.1692,28.2642,28.1692,28.2286,139300.0
2011-11-04 15:50:00,47.51,47.52,47.35,47.48,216500.0,28.2226,28.2286,28.1276,28.2048,216500.0
2011-11-07 09:30:00,47.67,47.67,47.18,47.45,96600.0,28.3177,28.3177,28.0266,28.187,96600.0
2011-11-07 09:40:00,47.45,47.5,47.23,47.29,105700.0,28.187,28.2167,28.0563,28.0919,105700.0
2011-11-07 09:50:00,47.29,47.64,47.27,47.56,142000.0,28.0919,28.2998,28.0801,28.2523,142000.0
2011-11-07 10:00:00,47.56,47.59,47.31,47.37,123800.0,28.2523,28.2701,28.1038,28.1395,123800.0
2011-11-07 10:10:00,47.37,47.37,47.09,47.12,62600.0,28.1395,28.1395,27.9731,27.9909,62600.0
2011-11-07 10:20:00,47.13,47.13,46.95,46.98,105900.0,27.9969,27.9969,27.89,27.9078,105900.0
2011-11-07 10:30:00,46.98,46.98,46.75,46.97,133800.0,27.9078,27.9078,27.7712,27.9018,133800.0
2011-11-07 10:40:00,46.95,46.99,46.86,46.89,80700.0,27.89,27.9137,27.8365,27.8543,80700.0
2011-11-07 10:50:00,46.9,46.99,46.77,46.93,57600.0,27.8603,27.9137,27.783,27.8781,57600.0
2011-11-07 11:00:00,46.91,47.04,46.85,46.9,61100.0,27.8662,27.9434,27.8306,27.8603,61100.0
2011-11-07 11:10:00,46.9,47.09,46.88,46.95,85500.0,27.8603,27.9731,27.8484,27.89,85500.0
2011-11-07 11:20:00,46.93,46.95,46.75,46.8,60700.0,27.8781,27.89,27.7712,27.8009,60700.0
2011-11-07 11:30:00,46.81,46.97,46.78,46.87,53600.0,27.8068,27.9018,27.789,27.8424,53600.0
2011-11-07 11:40:00,46.88,46.92,46.79,46.85,62900.0,27.8484,27.8721,27.7949,27.8306,62900.0
2011-11-07 11:50:00,46.86,46.95,46.79,46.82,25500.0,27.8365,27.89,27.7949,27.8127,25500.0
2011-11-07 12:00:00,46.81,46.94,46.8,46.88,32500.0,27.8068,27.884,27.8009,27.8484,32500.0
2011-11-07 12:10:00,46.86,46.87,46.56,46.6,48200.0,27.8365,27.8424,27.6583,27.682,48200.0
2011-11-07 12:20:00,46.59,46.59,46.41,46.44,60500.0,27.6761,27.6761,27.5692,27.587,60500.0
2011-11-07 12:30:00,46.45,46.52,46.36,46.51,36800.0,27.5929,27.6345,27.5395,27.6286,36800.0
2011-11-07 12:40:00,46.51,46.66,46.5,46.64,39800.0,27.6286,27.7177,27.6226,27.7058,39800.0
2011-11-07 12:50:00,46.64,46.76,46.64,46.68,51000.0,27.7058,27.7771,27.7058,27.7296,51000.0
2011-11-07 13:00:00,46.67,46.76,46.65,46.75,39400.0,27.7236,27.7771,27.7118,27.7712,39400.0
2011-11-07 13:10:00,46.75,46.83,46.71,46.71,99800.0,27.7712,27.8187,27.7474,27.7474,99800.0
2011-11-07 13:20:00,46.72,46.72,46.67,46.71,15900.0,27.7533,27.7533,27.7236,27.7474,15900.0
2011-11-07 13:30:00,46.7,46.71,46.64,46.65,14800.0,27.7415,27.7474,27.7058,27.7118,14800.0
2011-11-07 13:40:00,46.65,46.68,46.62,46.62,24700.0,27.7118,27.7296,27.6939,27.6939,24700.0
2011-11-07 13:50:00,46.62,46.95,46.6,46.91,62100.0,27.6939,27.89,27.682,27.8662,62100.0
2011-11-07 14:00:00,46.92,46.99,46.84,46.97,89100.0,27.8721,27.9137,27.8246,27.9018,89100.0
2011-11-07 14:10:00,46.95,47.03,46.87,46.96,87800.0,27.89,27.9375,27.8424,27.8959,87800.0
2011-11-07 14:20:00,46.96,47.13,46.96,47.06,59000.0,27.8959,27.9969,27.8959,27.9553,59000.0
2011-11-07 14:30:00,47.06,47.1,47.02,47.09,35900.0,27.9553,27.9791,27.9315,27.9731,35900.0
2011-11-07 14:40:00,47.08,47.08,47.0,47.02,26900.0,27.9672,27.9672,27.9197,27.9315,26900.0
2011-11-07 14:50:00,47.02,47.19,47.01,47.18,67000.0,27.9315,28.0325,27.9256,28.0266,67000.0
2011-11-07 15:00:00,47.18,47.24,47.14,47.22,48300.0,28.0266,28.0622,28.0028,28.0504,48300.0
2011-11-07 15:10:00,47.23,47.31,47.15,47.16,58600.0,28.0563,28.1038,28.0088,28.0147,58600.0
2011-11-07 15:20:00,47.16,47.28,47.16,47.21,58100.0,28.0147,28.086,28.0147,28.0444,58100.0
2011-11-07 15:30:00,47.21,47.31,47.19,47.29,63000.0,28.0444,28.1038,28.0325,28.0919,63000.0
2011-11-07 15:40:00,47.31,47.33,47.2,47.24,71200.0,28.1038,28.1157,28.0385,28.0622,71200.0
2011-11-07 15:50:00,47.22,47.39,47.2,47.3,159100.0,28.0504,28.1513,28.0385,28.0979,159100.0
2011-11-08 09:30:00,47.77,47.95,47.43,47.71,89900.0,28.3771,28.484,28.1751,28.3414,89900.0
2011-11-08 09:40:00,47.71,47.88,47.61,47.61,49600.0,28.3414,28.4424,28.282,28.282,49600.0
2011-11-08 09:50:00,47.58,47.78,47.58,47.77,28600.0,28.2642,28.383,28.2642,28.3771,28600.0
2011-11-08 10:00:00,47.78,47.8,47.39,47.4,75600.0,28.383,28.3949,28.1513,28.1573,75600.0
2011-11-08 10:10:00,47.38,47.4,47.15,47.37,82700.0,28.1454,28.1573,28.0088,28.1395,82700.0
2011-11-08 10:20:00,47.38,47.41,47.0,47.05,59200.0,28.1454,28.1632,27.9197,27.9494,59200.0
2011-11-08 10:30:00,47.05,47.08,46.97,47.02,80900.0,27.9494,27.9672,27.9018,27.9315,80900.0
2011-11-08 10:40:00,47.02,47.3,46.99,47.23,62900.0,27.9315,28.0979,27.9137,28.0563,62900.0
2011-11-08 10:50:00,47.24,47.29,46.96,47.1,34000.0,28.0622,28.0919,27.8959,27.9791,34000.0
2011-11-08 11:00:00,47.09,47.19,46.9,46.96,33400.0,27.9731,28.0325,27.8603,27.8959,33400.0
2011-11-08 11:10:00,46.96,46.99,46.84,46.98,68300.0,27.8959,27.9137,27.8246,27.9078,68300.0
2011-11-08 11:20:00,46.99,47.07,46.88,47.06,38600.0,27.9137,27.9612,27.8484,27.9553,38600.0
2011-11-08 11:30:00,47.06,47.08,46.91,46.96,19700.0,27.9553,27.9672,27.8662,27.8959,19700.0
2011-11-08 11:40:00,46.95,47.07,46.89,47.07,25700.0,27.89,27.9612,27.8543,27.9612,25700.0
2011-11-08 11:50:00,47.07,47.15,47.05,47.08,22400.0,27.9612,28.0088,27.9494,27.9672,22400.0
2011-11-08 12:00:00,47.05,47.15,46.98,47.13,16000.0,27.9494,28.0088,27.9078,27.9969,16000.0
2011-11-08 12:10:00,47.13,47.15,47.06,47.09,7300.0,27.9969,28.0088,27.9553,27.9731,7300.0
2011-11-08 12:20:00,47.09,47.15,47.01,47.01,13800.0,27.9731,28.0088,27.9256,27.9256,13800.0
2011-11-08 12:30:00,47.0,47.09,47.0,47.08,16100.0,27.9197,27.9731,27.9197,27.9672,16100.0
2011-11-08 12:40:00,47.08,47.11,46.93,46.97,13800.0,27.9672,27.985,27.8781,27.9018,13800.0
2011-11-08 12:50:00,46.97,47.03,46.9,47.0,21700.0,27.9018,27.9375,27.8603,27.9197,21700.0
2011-11-08 13:00:00,46.98,47.08,46.93,46.93,27200.0,27.9078,27.9672,27.8781,27.8781,27200.0
2011-11-08 13:10:00,46.92,46.92,46.78,46.87,37400.0,27.8721,27.8721,27.789,27.8424,37400.0
2011-11-08 13:20:00,46.85,47.12,46.82,47.06,25100.0,27.8306,27.9909,27.8127,27.9553,25100.0
2011-11-08 13:30:00,47.06,47.18,47.06,47.18,31100.0,27.9553,28.0266,27.9553,28.0266,31100.0
2011-11-08 13:40:00,47.19,47.47,47.18,47.39,70700.0,28.0325,28.1989,28.0266,28.1513,70700.0
2011-11-08 13:50:00,47.38,47.55,47.38,47.53,108900.0,28.1454,28.2464,28.1454,28.2345,108900.0
2011-11-08 14:00:00,47.52,47.55,47.49,47.54,88700.0,28.2286,28.2464,28.2107,28.2404,88700.0
2011-11-08 14:10:00,47.53,47.65,47.51,47.52,36600.0,28.2345,28.3058,28.2226,28.2286,36600.0
2011-11-08 14:20:00,47.51,47.75,47.5,47.75,48100.0,28.2226,28.3652,28.2167,28.3652,48100.0
2011-11-08 14:30:00,47.76,47.8,47.62,47.71,60000.0,28.3711,28.3949,28.288,28.3414,60000.0
2011-11-08 14:40:00,47.71,47.8,47.68,47.74,36900.0,28.3414,28.3949,28.3236,28.3593,36900.0
2011-11-08 14:50:00,47.75,47.82,47.7,47.8,87800.0,28.3652,28.4068,28.3355,28.3949,87800.0
2011-11-08 15:00:00,47.79,47.85,47.69,47.84,67300.0,28.389,28.4246,28.3295,28.4187,67300.0
2011-11-08 15:10:00,47.85,48.0,47.84,47.98,67400.0,28.4246,28.5137,28.4187,28.5018,67400.0
2011-11-08 15:20:00,47.99,48.0,47.88,47.92,78500.0,28.5078,28.5137,28.4424,28.4662,78500.0
2011-11-08 15:30:00,47.93,48.0,47.86,47.92,115500.0,28.4721,28.5137,28.4305,28.4662,115500.0
2011-11-08 15:40:00,47.92,47.93,47.73,47.82,149900.0,28.4662,28.4721,28.3533,28.4068,149900.0
2011-11-08 15:50:00,47.82,47.9,47.77,47.82,295200.0,28.4068,28.4543,28.3771,28.4068,295200.0
2011-11-09 09:30:00,46.26,46.28,45.6,45.74,418400.0,27.6915,27.7035,27.2964,27.3802,418400.0
2011-11-09 09:40:00,45.74,46.14,45.71,46.03,179300.0,27.3802,27.6197,27.3623,27.5538,179300.0
2011-11-09 09:50:00,46.01,46.08,45.8,45.96,85300.0,27.5419,27.5838,27.4162,27.5119,85300.0
2011-11-09 10:00:00,45.97,46.07,45.91,45.92,90500.0,27.5179,27.5778,27.482,27.488,90500.0
2011-11-09 10:10:00,45.93,46.17,45.91,46.14,67800.0,27.494,27.6376,27.482,27.6197,67800.0
2011-11-09 10:20:00,46.13,46.24,46.02,46.07,83900.0,27.6137,27.6795,27.5478,27.5778,83900.0
2011-11-09 10:30:00,46.08,46.19,45.75,45.75,117100.0,27.5838,27.6496,27.3862,27.3862,117100.0
2011-11-09 10:40:00,45.76,46.15,45.76,46.07,78400.0,27.3922,27.6257,27.3922,27.5778,78400.0
2011-11-09 10:50:00,46.08,46.24,46.01,46.06,72900.0,27.5838,27.6795,27.5419,27.5718,72900.0
2011-11-09 11:00:00,46.05,46.34,46.05,46.32,53300.0,27.5658,27.7394,27.5658,27.7274,53300.0
2011-11-09 11:10:00,46.31,46.37,46.25,46.33,69900.0,27.7214,27.7574,27.6855,27.7334,69900.0
2011-11-09 11:20:00,46.32,46.34,46.1,46.12,27100.0,27.7274,27.7394,27.5957,27.6077,27100.0
2011-11-09 11:30:00,46.14,46.21,46.08,46.2,26300.0,27.6197,27.6616,27.5838,27.6556,26300.0
2011-11-09 11:40:00,46.19,46.21,46.03,46.19,19300.0,27.6496,27.6616,27.5538,27.6496,19300.0
2011-11-09 11:50:00,46.2,46.27,46.14,46.15,24200.0,27.6556,27.6975,27.6197,27.6257,24200.0
2011-11-09 12:00:00,46.14,46.2,45.95,45.97,38700.0,27.6197,27.6556,27.5059,27.5179,38700.0
2011-11-09 12:10:00,45.97,46.0,45.92,45.95,24800.0,27.5179,27.5359,27.488,27.5059,24800.0
2011-11-09 12:20:00,45.95,45.97,45.82,45.86,38700.0,27.5059,27.5179,27.4281,27.4521,38700.0
2011-11-09 12:30:00,45.85,46.05,45.85,46.04,29800.0,27.4461,27.5658,27.4461,27.5598,29800.0
2011-11-09 12:40:00,46.04,46.1,46.01,46.1,22100.0,27.5598,27.5957,27.5419,27.5957,22100.0
2011-11-09 12:50:00,46.09,46.18,46.08,46.16,24200.0,27.5897,27.6436,27.5838,27.6316,24200.0
2011-11-09 13:00:00,46.17,46.28,46.13,46.19,37000.0,27.6376,27.7035,27.6137,27.6496,37000.0
2011-11-09 13:10:00,46.21,46.21,46.07,46.09,59300.0,27.6616,27.6616,27.5778,27.5897,59300.0
2011-11-09 13:20:00,46.09,46.1,45.98,46.03,76700.0,27.5897,27.5957,27.5239,27.5538,76700.0
2011-11-09 13:30:00,46.03,46.11,45.98,45.98,89500.0,27.5538,27.6017,27.5239,27.5239,89500.0
2011-11-09 13:40:00,45.97,45.97,45.79,45.79,56500.0,27.5179,27.5179,27.4102,27.4102,56500.0
2011-11-09 13:50:00,45.79,45.8,45.66,45.79,106500.0,27.4102,27.4162,27.3323,27.4102,106500.0
2011-11-09 14:00:00,45.78,45.78,45.58,45.61,139200.0,27.4042,27.4042,27.2845,27.3024,139200.0
2011-11-09 14:10:00,45.6,45.74,45.57,45.67,85400.0,27.2964,27.3802,27.2785,27.3383,85400.0
2011-11-09 14:20:00,45.67,45.73,45.46,45.61,85000.0,27.3383,27.3742,27.2126,27.3024,85000.0
2011-11-09 14:30:00,45.6,45.7,45.54,45.59,79600.0,27.2964,27.3563,27.2605,27.2904,79600.0
2011-11-09 14:40:00,45.59,45.77,45.51,45.73,78900.0,27.2904,27.3982,27.2426,27.3742,78900.0
2011-11-09 14:50:00,45.72,45.76,45.67,45.7,74600.0,27.3683,27.3922,27.3383,27.3563,74600.0
2011-11-09 15:00:00,45.7,45.88,45.67,45.79,105800.0,27.3563,27.464,27.3383,27.4102,105800.0
2011-11-09 15:10:00,45.8,45.83,45.67,45.77,55100.0,27.4162,27.4341,27.3383,27.3982,55100.0
2011-11-09 15:20:00,45.77,45.85,45.7,45.79,100500.0,27.3982,27.4461,27.3563,27.4102,100500.0
2011-11-09 15:30:00,45.79,45.8,45.5,45.5,123700.0,27.4102,27.4162,27.2366,27.2366,123700.0
2011-11-09 15:40:00,45.49,45.57,45.38,45.51,225400.0,27.2306,27.2785,27.1647,27.2426,225400.0
2011-11-09 15:50:00,45.5,45.64,45.48,45.52,355200.0,27.2366,27.3204,27.2246,27.2485,355200.0
2011-11-10 09:30:00,46.23,46.23,45.92,45.98,58100.0,27.6736,27.6736,27.488,27.5239,58100.0
2011-11-10 09:40:00,45.99,46.07,45.91,46.05,38200.0,27.5299,27.5778,27.482,27.5658,38200.0
2011-11-10 09:50:00,46.06,46.07,45.69,45.73,76000.0,27.5718,27.5778,27.3503,27.3742,76000.0
2011-11-10 10:00:00,45.73,45.97,45.61,45.85,80000.0,27.3742,27.5179,27.3024,27.4461,80000.0
2011-11-10 10:10:00,45.86,45.98,45.76,45.77,43400.0,27.4521,27.5239,27.3922,27.3982,43400.0
2011-11-10 10:20:00,45.77,45.77,45.6,45.63,59000.0,27.3982,27.3982,27.2964,27.3144,59000.0
2011-11-10 10:30:00,45.62,45.62,45.4,45.6,84200.0,27.3084,27.3084,27.1767,27.2964,84200.0
2011-11-10 10:40:00,45.61,45.68,45.37,45.38,51500.0,27.3024,27.3443,27.1588,27.1647,51500.0
2011-11-10 10:50:00,45.37,45.64,45.37,45.63,51600.0,27.1588,27.3204,27.1588,27.3144,51600.0
2011-11-10 11:00:00,45.65,45.97,45.61,45.92,53000.0,27.3264,27.5179,27.3024,27.488,53000.0
2011-11-10 11:10:00,45.92,45.98,45.78,45.88,57500.0,27.488,27.5239,27.4042,27.464,57500.0
2011-11-10 11:20:00,45.89,46.07,45.84,46.05,23000.0,27.47,27.5778,27.4401,27.5658,23000.0
2011-11-10 11:30:00,46.04,46.13,45.94,45.94,49400.0,27.5598,27.6137,27.5,27.5,49400.0
2011-11-10 11:40:00,45.93,46.4,45.92,46.25,105400.0,27.494,27.7753,27.488,27.6855,105400.0
2011-11-10 11:50:00,46.26,46.3,46.1,46.13,56100.0,27.6915,27.7155,27.5957,27.6137,56100.0
2011-11-10 12:00:00,46.13,46.22,46.07,46.15,37200.0,27.6137,27.6676,27.5778,27.6257,37200.0
2011-11-10 12:10:00,46.16,46.21,46.07,46.2,46000.0,27.6316,27.6616,27.5778,27.6556,46000.0
2011-11-10 12:20:00,46.21,46.21,46.08,46.09,35400.0,27.6616,27.6616,27.5838,27.5897,35400.0
2011-11-10 12:30:00,46.09,46.09,45.93,45.95,101500.0,27.5897,27.5897,27.494,27.5059,101500.0
2011-11-10 12:40:00,45.95,46.05,45.95,46.04,60900.0,27.5059,27.5658,27.5059,27.5598,60900.0
2011-11-10 12:50:00,46.04,46.3,46.04,46.28,69000.0,27.5598,27.7155,27.5598,27.7035,69000.0
2011-11-10 13:00:00,46.29,46.36,46.26,46.32,58100.0,27.7095,27.7514,27.6915,27.7274,58100.0
2011-11-10 13:10:00,46.32,46.67,46.32,46.66,76600.0,27.7274,27.9369,27.7274,27.931,76600.0
2011-11-10 13:20:00,46.67,46.69,46.55,46.57,66400.0,27.9369,27.9489,27.8651,27.8771,66400.0
2011-11-10 13:30:00,46.57,46.65,46.54,46.58,36900.0,27.8771,27.925,27.8591,27.8831,36900.0
2011-11-10 13:40:00,46.58,46.74,46.48,46.49,61200.0,27.8831,27.9788,27.8232,27.8292,61200.0
2011-11-10 13:50:00,46.49,46.68,46.46,46.65,32500.0,27.8292,27.9429,27.8112,27.925,32500.0
2011-11-10 14:00:00,46.65,46.68,46.37,46.44,63800.0,27.925,27.9429,27.7574,27.7993,63800.0
2011-11-10 14:10:00,46.46,46.5,46.43,46.46,59900.0,27.8112,27.8352,27.7933,27.8112,59900.0
2011-11-10 14:20:00,46.47,46.49,46.32,46.35,54400.0,27.8172,27.8292,27.7274,27.7454,54400.0
2011-11-10 14:30:00,46.35,46.38,46.28,46.33,34000.0,27.7454,27.7633,27.7035,27.7334,34000.0
2011-11-10 14:40:00,46.32,46.36,46.28,46.29,68000.0,27.7274,27.7514,27.7035,27.7095,68000.0
2011-11-10 14:50:00,46.3,46.33,46.08,46.09,95800.0,27.7155,27.7334,27.5838,27.5897,95800.0
2011-11-10 15:00:00,46.1,46.3,46.08,46.19,46900.0,27.5957,27.7155,27.5838,27.6496,46900.0
2011-11-10 15:10:00,46.19,46.38,46.19,46.22,43600.0,27.6496,27.7633,27.6496,27.6676,43600.0
2011-11-10 15:20:00,46.22,46.49,46.18,46.41,87400.0,27.6676,27.8292,27.6436,27.7813,87400.0
2011-11-10 15:30:00,46.41,46.47,46.24,46.35,114200.0,27.7813,27.8172,27.6795,27.7454,114200.0
2011-11-10 15:40:00,46.35,46.36,46.23,46.32,100300.0,27.7454,27.7514,27.6736,27.7274,100300.0
2011-11-10 15:50:00,46.33,46.47,46.31,46.35,238600.0,27.7334,27.8172,27.7214,27.7454,238600.0
2011-11-11 09:30:00,46.97,47.15,46.73,47.15,68400.0,28.1165,28.2243,27.9729,28.2243,68400.0
2011-11-11 09:40:00,47.15,47.3,46.99,47.06,64100.0,28.2243,28.3141,28.1285,28.1704,64100.0
2011-11-11 09:50:00,47.04,47.25,46.97,47.25,54600.0,28.1584,28.2841,28.1165,28.2841,54600.0
2011-11-11 10:00:00,47.25,47.5,47.24,47.44,74100.0,28.2841,28.4338,28.2781,28.3979,74100.0
2011-11-11 10:10:00,47.45,47.48,47.27,47.43,41500.0,28.4039,28.4218,28.2961,28.3919,41500.0
2011-11-11 10:20:00,47.42,47.47,47.37,47.44,28200.0,28.3859,28.4158,28.356,28.3979,28200.0
2011-11-11 10:30:00,47.44,47.57,47.43,47.52,109600.0,28.3979,28.4757,28.3919,28.4458,109600.0
2011-11-11 10:40:00,47.52,47.68,47.51,47.67,56500.0,28.4458,28.5415,28.4398,28.5355,56500.0
2011-11-11 10:50:00,47.68,47.88,47.64,47.86,41600.0,28.5415,28.6613,28.5176,28.6493,41600.0
2011-11-11 11:00:00,47.86,47.86,47.72,47.72,36900.0,28.6493,28.6493,28.5655,28.5655,36900.0
2011-11-11 11:10:00,47.71,47.86,47.66,47.78,36300.0,28.5595,28.6493,28.5296,28.6014,36300.0
2011-11-11 11:20:00,47.79,47.9,47.77,47.87,29000.0,28.6074,28.6732,28.5954,28.6553,29000.0
2011-11-11 11:30:00,47.89,47.95,47.88,47.95,45000.0,28.6672,28.7032,28.6613,28.7032,45000.0
2011-11-11 11:40:00,47.95,48.12,47.91,48.1,120100.0,28.7032,28.8049,28.6792,28.7929,120100.0
2011-11-11 11:50:00,48.09,48.09,48.01,48.05,40300.0,28.787,28.787,28.7391,28.763,40300.0
2011-11-11 12:00:00,48.05,48.22,48.04,48.22,53500.0,28.763,28.8648,28.757,28.8648,53500.0
2011-11-11 12:10:00,48.22,48.34,48.2,48.34,110500.0,28.8648,28.9366,28.8528,28.9366,110500.0
2011-11-11 12:20:00,48.34,48.36,48.09,48.16,67500.0,28.9366,28.9486,28.787,28.8289,67500.0
2011-11-11 12:30:00,48.17,48.23,48.11,48.13,45400.0,28.8348,28.8708,28.7989,28.8109,45400.0
2011-11-11 12:40:00,48.14,48.3,48.14,48.25,40600.0,28.8169,28.9127,28.8169,28.8827,40600.0
2011-11-11 12:50:00,48.27,48.3,48.21,48.3,40800.0,28.8947,28.9127,28.8588,28.9127,40800.0
2011-11-11 13:00:00,48.29,48.39,48.23,48.39,84600.0,28.9067,28.9665,28.8708,28.9665,84600.0
2011-11-11 13:10:00,48.38,48.42,48.36,48.41,37700.0,28.9606,28.9845,28.9486,28.9785,37700.0
2011-11-11 13:20:00,48.42,48.45,48.39,48.41,33400.0,28.9845,29.0025,28.9665,28.9785,33400.0
2011-11-11 13:30:00,48.42,48.5,48.42,48.44,44600.0,28.9845,29.0324,28.9845,28.9965,44600.0
2011-11-11 13:40:00,48.44,48.5,48.43,48.46,57900.0,28.9965,29.0324,28.9905,29.0084,57900.0
2011-11-11 13:50:00,48.47,48.48,48.34,48.39,54600.0,29.0144,29.0204,28.9366,28.9665,54600.0
2011-11-11 14:00:00,48.4,48.51,48.4,48.49,55400.0,28.9725,29.0384,28.9725,29.0264,55400.0
2011-11-11 14:10:00,48.5,48.53,48.41,48.53,83100.0,29.0324,29.0503,28.9785,29.0503,83100.0
2011-11-11 14:20:00,48.53,48.6,48.51,48.55,53400.0,29.0503,29.0922,29.0384,29.0623,53400.0
2011-11-11 14:30:00,48.56,48.62,48.51,48.51,65800.0,29.0683,29.1042,29.0384,29.0384,65800.0
2011-11-11 14:40:00,48.52,48.55,48.46,48.47,48900.0,29.0444,29.0623,29.0084,29.0144,48900.0
2011-11-11 14:50:00,48.47,48.48,48.25,48.33,92300.0,29.0144,29.0204,28.8827,28.9306,92300.0
2011-11-11 15:00:00,48.34,48.41,48.27,48.34,88900.0,28.9366,28.9785,28.8947,28.9366,88900.0
2011-11-11 15:10:00,48.35,48.4,48.3,48.35,85400.0,28.9426,28.9725,28.9127,28.9426,85400.0
2011-11-11 15:20:00,48.35,48.46,48.29,48.46,114200.0,28.9426,29.0084,28.9067,29.0084,114200.0
2011-11-11 15:30:00,48.46,48.53,48.41,48.45,128800.0,29.0084,29.0503,28.9785,29.0025,128800.0
2011-11-11 15:40:00,48.44,48.45,48.35,48.38,147100.0,28.9965,29.0025,28.9426,28.9606,147100.0
2011-11-11 15:50:00,48.39,48.53,48.38,48.46,316000.0,28.9665,29.0503,28.9606,29.0084,316000.0
2011-11-14 09:30:00,48.14,48.32,48.14,48.28,58300.0,28.8169,28.9246,28.8169,28.9007,58300.0
2011-11-14 09:40:00,48.29,48.42,48.18,48.25,45200.0,28.9067,28.9845,28.8408,28.8827,45200.0
2011-11-14 09:50:00,48.24,48.44,48.1,48.39,48900.0,28.8767,28.9965,28.7929,28.9665,48900.0
2011-11-14 10:00:00,48.38,48.66,48.33,48.63,138600.0,28.9606,29.1282,28.9306,29.1102,138600.0
2011-11-14 10:10:00,48.63,48.75,48.54,48.54,69700.0,29.1102,29.182,29.0563,29.0563,69700.0
2011-11-14 10:20:00,48.55,48.65,48.47,48.47,42000.0,29.0623,29.1222,29.0144,29.0144,42000.0
2011-11-14 10:30:00,48.49,48.5,48.15,48.22,62000.0,29.0264,29.0324,28.8229,28.8648,62000.0
2011-11-14 10:40:00,48.23,48.23,47.97,48.04,59800.0,28.8708,28.8708,28.7151,28.757,59800.0
2011-11-14 10:50:00,48.05,48.29,48.05,48.16,50600.0,28.763,28.9067,28.763,28.8289,50600.0
2011-11-14 11:00:00,48.17,48.29,48.09,48.19,63200.0,28.8348,28.9067,28.787,28.8468,63200.0
2011-11-14 11:10:00,48.19,48.2,47.94,47.96,57500.0,28.8468,28.8528,28.6972,28.7091,57500.0
2011-11-14 11:20:00,47.95,48.05,47.92,47.98,70600.0,28.7032,28.763,28.6852,28.7211,70600.0
2011-11-14 11:30:00,47.98,48.1,47.95,48.06,43800.0,28.7211,28.7929,28.7032,28.769,43800.0
2011-11-14 11:40:00,48.06,48.07,47.85,47.87,36900.0,28.769,28.775,28.6433,28.6553,36900.0
2011-11-14 11:50:00,47.88,47.93,47.71,47.75,47300.0,28.6613,28.6912,28.5595,28.5834,47300.0
2011-11-14 12:00:00,47.75,47.78,47.69,47.78,29700.0,28.5834,28.6014,28.5475,28.6014,29700.0
2011-11-14 12:10:00,47.77,47.78,47.59,47.6,32000.0,28.5954,28.6014,28.4877,28.4936,32000.0
2011-11-14 12:20:00,47.59,47.63,47.45,47.48,42700.0,28.4877,28.5116,28.4039,28.4218,42700.0
2011-11-14 12:30:00,47.49,47.51,47.38,47.51,36100.0,28.4278,28.4398,28.3619,28.4398,36100.0
2011-11-14 12:40:00,47.5,47.61,47.5,47.58,33200.0,28.4338,28.4996,28.4338,28.4817,33200.0
2011-11-14 12:50:00,47.58,47.78,47.58,47.76,40700.0,28.4817,28.6014,28.4817,28.5894,40700.0
2011-11-14 13:00:00,47.76,47.76,47.55,47.57,101800.0,28.5894,28.5894,28.4637,28.4757,101800.0
2011-11-14 13:10:00,47.57,47.64,47.5,47.61,15500.0,28.4757,28.5176,28.4338,28.4996,15500.0
2011-11-14 13:20:00,47.61,47.67,47.58,47.65,15000.0,28.4996,28.5355,28.4817,28.5236,15000.0
2011-11-14 13:30:00,47.65,47.78,47.62,47.75,38500.0,28.5236,28.6014,28.5056,28.5834,38500.0
2011-11-14 13:40:00,47.77,47.77,47.69,47.69,19600.0,28.5954,28.5954,28.5475,28.5475,19600.0
2011-11-14 13:50:00,47.69,47.71,47.63,47.7,19500.0,28.5475,28.5595,28.5116,28.5535,19500.0
2011-11-14 14:00:00,47.7,47.73,47.65,47.72,21300.0,28.5535,28.5715,28.5236,28.5655,21300.0
2011-11-14 14:10:00,47.73,47.77,47.65,47.68,24800.0,28.5715,28.5954,28.5236,28.5415,24800.0
2011-11-14 14:20:00,47.69,47.73,47.66,47.73,122700.0,28.5475,28.5715,28.5296,28.5715,122700.0
2011-11-14 14:30:00,47.72,47.75,47.71,47.75,119400.0,28.5655,28.5834,28.5595,28.5834,119400.0
2011-11-14 14:40:00,47.75,47.78,47.73,47.75,63700.0,28.5834,28.6014,28.5715,28.5834,63700.0
2011-11-14 14:50:00,47.74,47.8,47.72,47.74,82700.0,28.5774,28.6134,28.5655,28.5774,82700.0
2011-11-14 15:00:00,47.73,47.82,47.72,47.79,48900.0,28.5715,28.6253,28.5655,28.6074,48900.0
2011-11-14 15:10:00,47.78,47.83,47.76,47.77,63200.0,28.6014,28.6313,28.5894,28.5954,63200.0
2011-11-14 15:20:00,47.76,47.87,47.76,47.83,53700.0,28.5894,28.6553,28.5894,28.6313,53700.0
2011-11-14 15:30:00,47.82,47.91,47.79,47.79,68100.0,28.6253,28.6792,28.6074,28.6074,68100.0
2011-11-14 15:40:00,47.79,47.88,47.79,47.8,73300.0,28.6074,28.6613,28.6074,28.6134,73300.0
2011-11-14 15:50:00,47.8,47.86,47.76,47.81,171700.0,28.6134,28.6493,28.5894,28.6193,171700.0
2011-11-15 09:30:00,47.7,48.23,47.59,48.11,109800.0,28.5535,28.8708,28.4877,28.7989,109800.0
2011-11-15 09:40:00,48.09,48.3,47.89,48.1,108700.0,28.787,28.9127,28.6672,28.7929,108700.0
2011-11-15 09:50:00,48.11,48.32,48.09,48.19,77000.0,28.7989,28.9246,28.787,28.8468,77000.0
2011-11-15 10:00:00,48.19,48.21,47.69,47.7,81600.0,28.8468,28.8588,28.5475,28.5535,81600.0
2011-11-15 10:10:00,47.7,47.76,47.47,47.47,53800.0,28.5535,28.5894,28.4158,28.4158,53800.0
2011-11-15 10:20:00,47.48,47.79,47.48,47.72,45300.0,28.4218,28.6074,28.4218,28.5655,45300.0
2011-11-15 10:30:00,47.72,47.96,47.71,47.94,56800.0,28.5655,28.7091,28.5595,28.6972,56800.0
2011-11-15 10:40:00,47.93,48.14,47.83,47.97,86200.0,28.6912,28.8169,28.6313,28.7151,86200.0
2011-11-15 10:50:00,47.96,47.98,47.8,47.8,59600.0,28.7091,28.7211,28.6134,28.6134,59600.0
2011-11-15 11:00:00,47.79,48.04,47.78,47.96,45400.0,28.6074,28.757,28.6014,28.7091,45400.0
2011-11-15 11:10:00,47.93,48.09,47.8,47.8,50100.0,28.6912,28.787,28.6134,28.6134,50100.0
2011-11-15 11:20:00,47.8,47.82,47.66,47.8,29100.0,28.6134,28.6253,28.5296,28.6134,29100.0
2011-11-15 11:30:00,47.8,47.82,47.56,47.57,37500.0,28.6134,28.6253,28.4697,28.4757,37500.0
2011-11-15 11:40:00,47.58,47.78,47.57,47.77,24100.0,28.4817,28.6014,28.4757,28.5954,24100.0
2011-11-15 11:50:00,47.77,47.98,47.76,47.91,38900.0,28.5954,28.7211,28.5894,28.6792,38900.0
2011-11-15 12:00:00,47.92,48.13,47.91,48.05,36600.0,28.6852,28.8109,28.6792,28.763,36600.0
2011-11-15 12:10:00,48.03,48.19,48.02,48.09,35300.0,28.751,28.8468,28.7451,28.787,35300.0
2011-11-15 12:20:00,48.1,48.35,48.1,48.31,36900.0,28.7929,28.9426,28.7929,28.9187,36900.0
2011-11-15 12:30:00,48.32,48.55,48.28,48.38,76600.0,28.9246,29.0623,28.9007,28.9606,76600.0
2011-11-15 12:40:00,48.35,48.46,48.2,48.2,38700.0,28.9426,29.0084,28.8528,28.8528,38700.0
2011-11-15 12:50:00,48.2,48.38,48.18,48.36,37900.0,28.8528,28.9606,28.8408,28.9486,37900.0
2011-11-15 13:00:00,48.36,48.49,48.33,48.41,48200.0,28.9486,29.0264,28.9306,28.9785,48200.0
2011-11-15 13:10:00,48.41,48.44,48.29,48.35,34200.0,28.9785,28.9965,28.9067,28.9426,34200.0
2011-11-15 13:20:00,48.34,48.45,48.34,48.41,43800.0,28.9366,29.0025,28.9366,28.9785,43800.0
2011-11-15 13:30:00,48.41,48.54,48.41,48.52,63700.0,28.9785,29.0563,28.9785,29.0444,63700.0
2011-11-15 13:40:00,48.51,48.55,48.46,48.49,34300.0,29.0384,29.0623,29.0084,29.0264,34300.0
2011-11-15 13:50:00,48.5,48.54,48.43,48.48,27200.0,29.0324,29.0563,28.9905,29.0204,27200.0
2011-11-15 14:00:00,48.49,48.62,48.46,48.61,53200.0,29.0264,29.1042,29.0084,29.0982,53200.0
2011-11-15 14:10:00,48.6,48.7,48.57,48.58,57000.0,29.0922,29.1521,29.0743,29.0803,57000.0
2011-11-15 14:20:00,48.58,48.65,48.53,48.58,25700.0,29.0803,29.1222,29.0503,29.0803,25700.0
2011-11-15 14:30:00,48.59,48.65,48.58,48.58,19800.0,29.0863,29.1222,29.0803,29.0803,19800.0
2011-11-15 14:40:00,48.6,48.67,48.56,48.62,29900.0,29.0922,29.1341,29.0683,29.1042,29900.0
2011-11-15 14:50:00,48.62,48.75,48.62,48.7,49800.0,29.1042,29.182,29.1042,29.1521,49800.0
2011-11-15 15:00:00,48.7,48.75,48.65,48.66,41500.0,29.1521,29.182,29.1222,29.1282,41500.0
2011-11-15 15:10:00,48.66,48.71,48.6,48.61,37800.0,29.1282,29.1581,29.0922,29.0982,37800.0
2011-11-15 15:20:00,48.61,48.71,48.59,48.69,35400.0,29.0982,29.1581,29.0863,29.1461,35400.0
2011-11-15 15:30:00,48.69,48.7,48.53,48.55,67200.0,29.1461,29.1521,29.0503,29.0623,67200.0
2011-11-15 15:40:00,48.54,48.61,48.49,48.59,70100.0,29.0563,29.0982,29.0264,29.0863,70100.0
2011-11-15 15:50:00,48.6,48.61,48.35,48.41,160900.0,29.0922,29.0982,28.9426,28.9785,160900.0
2011-11-16 09:30:00,47.84,48.1,47.69,47.98,73500.0,28.6373,28.7929,28.5475,28.7211,73500.0
2011-11-16 09:40:00,47.97,48.19,47.96,48.08,43600.0,28.7151,28.8468,28.7091,28.781,43600.0
2011-11-16 09:50:00,48.09,48.4,48.09,48.28,48200.0,28.787,28.9725,28.787,28.9007,48200.0
2011-11-16 10:00:00,48.27,48.4,47.97,47.99,106400.0,28.8947,28.9725,28.7151,28.7271,106400.0
2011-11-16 10:10:00,47.99,48.22,47.93,48.13,36400.0,28.7271,28.8648,28.6912,28.8109,36400.0
2011-11-16 10:20:00,48.15,48.19,47.99,48.03,50800.0,28.8229,28.8468,28.7271,28.751,50800.0
2011-11-16 10:30:00,48.01,48.21,47.96,48.11,40600.0,28.7391,28.8588,28.7091,28.7989,40600.0
2011-11-16 10:40:00,48.13,48.38,48.06,48.27,32600.0,28.8109,28.9606,28.769,28.8947,32600.0
2011-11-16 10:50:00,48.29,48.44,48.27,48.43,39600.0,28.9067,28.9965,28.8947,28.9905,39600.0
2011-11-16 11:00:00,48.43,48.62,48.42,48.6,45200.0,28.9905,29.1042,28.9845,29.0922,45200.0
2011-11-16 11:10:00,48.61,48.64,48.37,48.48,54300.0,29.0982,29.1162,28.9546,29.0204,54300.0
2011-11-16 11:20:00,48.48,48.66,48.38,48.53,28500.0,29.0204,29.1282,28.9606,29.0503,28500.0
2011-11-16 11:30:00,48.52,48.55,48.24,48.26,62800.0,29.0444,29.0623,28.8767,28.8887,62800.0
2011-11-16 11:40:00,48.24,48.28,48.08,48.1,40500.0,28.8767,28.9007,28.781,28.7929,40500.0
2011-11-16 11:50:00,48.12,48.13,47.86,47.92,93000.0,28.8049,28.8109,28.6493,28.6852,93000.0
2011-11-16 12:00:00,47.93,48.04,47.88,48.03,34700.0,28.6912,28.757,28.6613,28.751,34700.0
2011-11-16 12:10:00,48.02,48.08,47.95,48.08,23700.0,28.7451,28.781,28.7032,28.781,23700.0
2011-11-16 12:20:00,48.09,48.2,48.05,48.18,36200.0,28.787,28.8528,28.763,28.8408,36200.0
2011-11-16 12:30:00,48.16,48.39,48.16,48.39,28600.0,28.8289,28.9665,28.8289,28.9665,28600.0
2011-11-16 12:40:00,48.38,48.39,48.17,48.19,21300.0,28.9606,28.9665,28.8348,28.8468,21300.0
2011-11-16 12:50:00,48.18,48.2,48.09,48.19,25800.0,28.8408,28.8528,28.787,28.8468,25800.0
2011-11-16 13:00:00,48.2,48.31,48.2,48.26,26600.0,28.8528,28.9187,28.8528,28.8887,26600.0
2011-11-16 13:10:00,48.26,48.26,48.16,48.25,22700.0,28.8887,28.8887,28.8289,28.8827,22700.0
2011-11-16 13:20:00,48.25,48.44,48.25,48.44,32400.0,28.8827,28.9965,28.8827,28.9965,32400.0
2011-11-16 13:30:00,48.43,48.52,48.38,48.52,43700.0,28.9905,29.0444,28.9606,29.0444,43700.0
2011-11-16 13:40:00,48.52,48.58,48.52,48.56,38400.0,29.0444,29.0803,29.0444,29.0683,38400.0
2011-11-16 13:50:00,48.57,48.59,48.45,48.46,33900.0,29.0743,29.0863,29.0025,29.0084,33900.0
2011-11-16 14:00:00,48.46,48.51,48.39,48.43,28200.0,29.0084,29.0384,28.9665,28.9905,28200.0
2011-11-16 14:10:00,48.43,48.45,48.22,48.24,28600.0,28.9905,29.0025,28.8648,28.8767,28600.0
2011-11-16 14:20:00,48.24,48.38,48.24,48.3,25300.0,28.8767,28.9606,28.8767,28.9127,25300.0
2011-11-16 14:30:00,48.31,48.43,48.26,48.42,47500.0,28.9187,28.9905,28.8887,28.9845,47500.0
2011-11-16 14:40:00,48.43,48.43,48.28,48.32,44300.0,28.9905,28.9905,28.9007,28.9246,44300.0
2011-11-16 14:50:00,48.3,48.3,48.19,48.24,18600.0,28.9127,28.9127,28.8468,28.8767,18600.0
2011-11-16 15:00:00,48.25,48.26,48.13,48.26,27800.0,28.8827,28.8887,28.8109,28.8887,27800.0
2011-11-16 15:10:00,48.28,48.29,47.99,48.01,85200.0,28.9007,28.9067,28.7271,28.7391,85200.0
2011-11-16 15:20:00,48.0,48.01,47.85,47.87,52200.0,28.7331,28.7391,28.6433,28.6553,52200.0
2011-11-16 15:30:00,47.87,47.87,47.44,47.74,180200.0,28.6553,28.6553,28.3979,28.5774,180200.0
2011-11-16 15:40:00,47.73,47.84,47.62,47.64,158100.0,28.5715,28.6373,28.5056,28.5176,158100.0
2011-11-16 15:50:00,47.63,47.64,47.48,47.56,248500.0,28.5116,28.5176,28.4218,28.4697,248500.0
2011-11-17 09:30:00,47.37,47.37,46.69,46.72,222100.0,28.356,28.356,27.9489,27.9669,222100.0
2011-11-17 09:40:00,46.72,46.74,46.5,46.57,188100.0,27.9669,27.9788,27.8352,27.8771,188100.0
2011-11-17 09:50:00,46.55,46.76,46.47,46.69,111200.0,27.8651,27.9908,27.8172,27.9489,111200.0
2011-11-17 10:00:00,46.65,46.66,46.49,46.55,144400.0,27.925,27.931,27.8292,27.8651,144400.0
2011-11-17 10:10:00,46.56,46.59,46.48,46.55,141000.0,27.8711,27.889,27.8232,27.8651,141000.0
2011-11-17 10:20:00,46.57,46.78,46.48,46.78,122100.0,27.8771,28.0028,27.8232,28.0028,122100.0
2011-11-17 10:30:00,46.76,46.76,46.53,46.56,114800.0,27.9908,27.9908,27.8531,27.8711,114800.0
2011-11-17 10:40:00,46.56,46.56,46.19,46.21,157700.0,27.8711,27.8711,27.6496,27.6616,157700.0
2011-11-17 10:50:00,46.24,46.31,46.09,46.1,96800.0,27.6795,27.7214,27.5897,27.5957,96800.0
2011-11-17 11:00:00,46.09,46.18,45.85,45.91,136800.0,27.5897,27.6436,27.4461,27.482,136800.0
2011-11-17 11:10:00,45.91,46.03,45.77,45.99,104300.0,27.482,27.5538,27.3982,27.5299,104300.0
2011-11-17 11:20:00,45.99,46.23,45.81,46.15,96700.0,27.5299,27.6736,27.4221,27.6257,96700.0
2011-11-17 11:30:00,46.14,46.29,46.14,46.21,43800.0,27.6197,27.7095,27.6197,27.6616,43800.0
2011-11-17 11:40:00,46.21,46.37,46.05,46.05,69500.0,27.6616,27.7574,27.5658,27.5658,69500.0
2011-11-17 11:50:00,46.05,46.09,45.88,45.99,40900.0,27.5658,27.5897,27.464,27.5299,40900.0
2011-11-17 12:00:00,45.99,46.07,45.85,45.86,66000.0,27.5299,27.5778,27.4461,27.4521,66000.0
2011-11-17 12:10:00,45.88,45.92,45.65,45.75,97000.0,27.464,27.488,27.3264,27.3862,97000.0
2011-11-17 12:20:00,45.75,45.75,45.42,45.44,97200.0,27.3862,27.3862,27.1887,27.2007,97200.0
2011-11-17 12:30:00,45.43,45.43,44.85,45.08,297500.0,27.1947,27.1947,26.8475,26.9852,297500.0
2011-11-17 12:40:00,45.06,45.24,44.93,45.18,137000.0,26.9732,27.0809,26.8954,27.045,137000.0
2011-11-17 12:50:00,45.18,45.25,45.03,45.24,100900.0,27.045,27.0869,26.9552,27.0809,100900.0
2011-11-17 13:00:00,45.25,45.28,44.98,45.0,123200.0,27.0869,27.1049,26.9253,26.9373,123200.0
2011-11-17 13:10:00,44.99,45.35,44.96,45.33,61400.0,26.9313,27.1468,26.9133,27.1348,61400.0
2011-11-17 13:20:00,45.32,45.36,45.18,45.22,70200.0,27.1288,27.1528,27.045,27.069,70200.0
2011-11-17 13:30:00,45.21,45.23,45.07,45.15,63800.0,27.063,27.0749,26.9792,27.0271,63800.0
2011-11-17 13:40:00,45.14,45.21,45.03,45.15,65500.0,27.0211,27.063,26.9552,27.0271,65500.0
2011-11-17 13:50:00,45.14,45.27,44.94,45.25,176600.0,27.0211,27.0989,26.9013,27.0869,176600.0
2011-11-17 14:00:00,45.24,45.25,45.08,45.19,65900.0,27.0809,27.0869,26.9852,27.051,65900.0
2011-11-17 14:10:00,45.18,45.25,45.06,45.17,78500.0,27.045,27.0869,26.9732,27.039,78500.0
2011-11-17 14:20:00,45.16,45.26,45.11,45.22,92300.0,27.033,27.0929,27.0031,27.069,92300.0
2011-11-17 14:30:00,45.22,45.31,45.13,45.2,85200.0,27.069,27.1228,27.0151,27.057,85200.0
2011-11-17 14:40:00,45.2,45.52,45.19,45.42,82200.0,27.057,27.2485,27.051,27.1887,82200.0
2011-11-17 14:50:00,45.43,45.46,45.3,45.35,56100.0,27.1947,27.2126,27.1168,27.1468,56100.0
2011-11-17 15:00:00,45.34,45.45,45.27,45.38,102100.0,27.1408,27.2066,27.0989,27.1647,102100.0
2011-11-17 15:10:00,45.37,45.37,45.23,45.32,86900.0,27.1588,27.1588,27.0749,27.1288,86900.0
2011-11-17 15:20:00,45.32,45.57,45.23,45.42,161000.0,27.1288,27.2785,27.0749,27.1887,161000.0
2011-11-17 15:30:00,45.42,45.5,45.29,45.3,136100.0,27.1887,27.2366,27.1109,27.1168,136100.0
2011-11-17 15:40:00,45.29,45.53,45.21,45.46,228000.0,27.1109,27.2545,27.063,27.2126,228000.0
2011-11-17 15:50:00,45.45,45.52,45.32,45.51,378100.0,27.2066,27.2485,27.1288,27.2426,378100.0
2011-11-18 09:30:00,45.72,45.93,45.34,45.34,206500.0,27.3683,27.494,27.1408,27.1408,206500.0
2011-11-18 09:40:00,45.36,45.48,45.11,45.3,101500.0,27.1528,27.2246,27.0031,27.1168,101500.0
2011-11-18 09:50:00,45.3,45.61,45.17,45.5,96100.0,27.1168,27.3024,27.039,27.2366,96100.0
2011-11-18 10:00:00,45.52,45.63,45.41,45.48,91300.0,27.2485,27.3144,27.1827,27.2246,91300.0
2011-11-18 10:10:00,45.47,45.72,45.38,45.46,114800.0,27.2186,27.3683,27.1647,27.2126,114800.0
2011-11-18 10:20:00,45.46,45.52,45.18,45.3,97300.0,27.2126,27.2485,27.045,27.1168,97300.0
2011-11-18 10:30:00,45.32,45.45,45.29,45.42,67300.0,27.1288,27.2066,27.1109,27.1887,67300.0
2011-11-18 10:40:00,45.42,45.54,45.25,45.53,70200.0,27.1887,27.2605,27.0869,27.2545,70200.0
2011-11-18 10:50:00,45.54,45.62,45.45,45.45,59600.0,27.2605,27.3084,27.2066,27.2066,59600.0
2011-11-18 11:00:00,45.44,45.5,45.19,45.2,79400.0,27.2007,27.2366,27.051,27.057,79400.0
2011-11-18 11:10:00,45.19,45.3,45.18,45.22,62700.0,27.051,27.1168,27.045,27.069,62700.0
2011-11-18 11:20:00,45.22,45.24,45.09,45.09,56000.0,27.069,27.0809,26.9911,26.9911,56000.0
2011-11-18 11:30:00,45.11,45.14,44.9,44.94,77400.0,27.0031,27.0211,26.8774,26.9013,77400.0
2011-11-18 11:40:00,44.94,45.01,44.84,44.9,71100.0,26.9013,26.9433,26.8415,26.8774,71100.0
2011-11-18 11:50:00,44.9,44.94,44.81,44.81,59100.0,26.8774,26.9013,26.8235,26.8235,59100.0
2011-11-18 12:00:00,44.82,44.82,44.51,44.66,152200.0,26.8295,26.8295,26.6439,26.7337,152200.0
2011-11-18 12:10:00,44.66,44.71,44.65,44.68,66200.0,26.7337,26.7637,26.7278,26.7457,66200.0
2011-11-18 12:20:00,44.67,44.7,44.56,44.65,130800.0,26.7397,26.7577,26.6739,26.7278,130800.0
2011-11-18 12:30:00,44.66,44.74,44.65,44.69,76300.0,26.7337,26.7816,26.7278,26.7517,76300.0
2011-11-18 12:40:00,44.69,44.73,44.66,44.72,110200.0,26.7517,26.7756,26.7337,26.7697,110200.0
2011-11-18 12:50:00,44.71,44.72,44.58,44.59,55500.0,26.7637,26.7697,26.6859,26.6918,55500.0
2011-11-18 13:00:00,44.59,44.65,44.56,44.61,61900.0,26.6918,26.7278,26.6739,26.7038,61900.0
2011-11-18 13:10:00,44.62,44.63,44.56,44.62,65000.0,26.7098,26.7158,26.6739,26.7098,65000.0
2011-11-18 13:20:00,44.62,44.62,44.57,44.6,80200.0,26.7098,26.7098,26.6799,26.6978,80200.0
2011-11-18 13:30:00,44.59,44.7,44.58,44.67,85700.0,26.6918,26.7577,26.6859,26.7397,85700.0
2011-11-18 13:40:00,44.67,44.7,44.57,44.6,55100.0,26.7397,26.7577,26.6799,26.6978,55100.0
2011-11-18 13:50:00,44.59,44.6,44.47,44.48,71500.0,26.6918,26.6978,26.62,26.626,71500.0
2011-11-18 14:00:00,44.48,44.48,44.38,44.39,88100.0,26.626,26.626,26.5661,26.5721,88100.0
2011-11-18 14:10:00,44.39,44.62,44.38,44.49,123300.0,26.5721,26.7098,26.5661,26.632,123300.0
2011-11-18 14:20:00,44.49,44.53,44.41,44.49,100600.0,26.632,26.6559,26.5841,26.632,100600.0
2011-11-18 14:30:00,44.49,44.66,44.49,44.54,118400.0,26.632,26.7337,26.632,26.6619,118400.0
2011-11-18 14:40:00,44.55,44.55,44.41,44.42,95400.0,26.6679,26.6679,26.5841,26.5901,95400.0
2011-11-18 14:50:00,44.43,44.44,44.3,44.32,98000.0,26.5961,26.602,26.5182,26.5302,98000.0
2011-11-18 15:00:00,44.32,44.38,44.22,44.38,152500.0,26.5302,26.5661,26.4704,26.5661,152500.0
2011-11-18 15:10:00,44.38,44.46,44.37,44.41,99500.0,26.5661,26.614,26.5601,26.5841,99500.0
2011-11-18 15:20:00,44.41,44.45,44.38,44.42,95400.0,26.5841,26.608,26.5661,26.5901,95400.0
2011-11-18 15:30:00,44.42,44.5,44.4,44.46,148600.0,26.5901,26.638,26.5781,26.614,148600.0
2011-11-18 15:40:00,44.46,44.46,44.34,44.42,216800.0,26.614,26.614,26.5422,26.5901,216800.0
2011-11-18 15:50:00,44.42,44.46,44.35,44.36,321000.0,26.5901,26.614,26.5482,26.5542,321000.0
2011-11-21 09:30:00,43.99,44.0,43.64,43.75,184800.0,26.3327,26.3387,26.1232,26.189,184800.0
2011-11-21 09:40:00,43.75,43.76,43.44,43.57,182400.0,26.189,26.195,26.0034,26.0813,182400.0
2011-11-21 09:50:00,43.55,43.56,43.36,43.53,107000.0,26.0693,26.0753,25.9556,26.0573,107000.0
2011-11-21 10:00:00,43.54,43.6,43.34,43.53,109900.0,26.0633,26.0992,25.9436,26.0573,109900.0
2011-11-21 10:10:00,43.51,43.73,43.46,43.51,84000.0,26.0453,26.177,26.0154,26.0453,84000.0
2011-11-21 10:20:00,43.51,43.75,43.48,43.7,75100.0,26.0453,26.189,26.0274,26.1591,75100.0
2011-11-21 10:30:00,43.7,43.92,43.58,43.91,116300.0,26.1591,26.2908,26.0872,26.2848,116300.0
2011-11-21 10:40:00,43.91,43.98,43.75,43.76,81300.0,26.2848,26.3267,26.189,26.195,81300.0
2011-11-21 10:50:00,43.79,43.86,43.59,43.6,109200.0,26.213,26.2549,26.0932,26.0992,109200.0
2011-11-21 11:00:00,43.6,43.66,43.5,43.62,69600.0,26.0992,26.1351,26.0394,26.1112,69600.0
2011-11-21 11:10:00,43.62,43.73,43.61,43.71,98100.0,26.1112,26.177,26.1052,26.1651,98100.0
2011-11-21 11:20:00,43.71,43.83,43.7,43.74,58000.0,26.1651,26.2369,26.1591,26.183,58000.0
2011-11-21 11:30:00,43.72,43.76,43.58,43.59,49000.0,26.1711,26.195,26.0872,26.0932,49000.0
2011-11-21 11:40:00,43.57,43.75,43.51,43.75,37400.0,26.0813,26.189,26.0453,26.189,37400.0
2011-11-21 11:50:00,43.75,43.88,43.7,43.85,65700.0,26.189,26.2668,26.1591,26.2489,65700.0
2011-11-21 12:00:00,43.86,43.95,43.85,43.85,45000.0,26.2549,26.3087,26.2489,26.2489,45000.0
2011-11-21 12:10:00,43.84,43.98,43.82,43.89,50500.0,26.2429,26.3267,26.2309,26.2728,50500.0
2011-11-21 12:20:00,43.89,43.97,43.83,43.86,42100.0,26.2728,26.3207,26.2369,26.2549,42100.0
2011-11-21 12:30:00,43.85,43.97,43.82,43.96,45400.0,26.2489,26.3207,26.2309,26.3147,45400.0
2011-11-21 12:40:00,43.97,44.0,43.94,44.0,51100.0,26.3207,26.3387,26.3027,26.3387,51100.0
2011-11-21 12:50:00,44.0,44.0,43.95,43.96,31400.0,26.3387,26.3387,26.3087,26.3147,31400.0
2011-11-21 13:00:00,43.97,44.01,43.96,43.99,109000.0,26.3207,26.3446,26.3147,26.3327,109000.0
2011-11-21 13:10:00,44.0,44.08,43.94,44.08,71300.0,26.3387,26.3865,26.3027,26.3865,71300.0
2011-11-21 13:20:00,44.08,44.2,44.01,44.01,58900.0,26.3865,26.4584,26.3446,26.3446,58900.0
2011-11-21 13:30:00,44.02,44.05,43.98,44.0,44000.0,26.3506,26.3686,26.3267,26.3387,44000.0
2011-11-21 13:40:00,44.0,44.03,43.98,44.02,56300.0,26.3387,26.3566,26.3267,26.3506,56300.0
2011-11-21 13:50:00,44.02,44.06,43.9,43.91,51400.0,26.3506,26.3746,26.2788,26.2848,51400.0
2011-11-21 14:00:00,43.91,44.05,43.88,44.05,60800.0,26.2848,26.3686,26.2668,26.3686,60800.0
2011-11-21 14:10:00,44.06,44.36,44.05,44.3,111600.0,26.3746,26.5542,26.3686,26.5182,111600.0
2011-11-21 14:20:00,44.29,44.32,44.21,44.26,60300.0,26.5123,26.5302,26.4644,26.4943,60300.0
2011-11-21 14:30:00,44.24,44.33,44.23,44.25,74600.0,26.4823,26.5362,26.4763,26.4883,74600.0
2011-11-21 14:40:00,44.25,44.39,44.23,44.34,76000.0,26.4883,26.5721,26.4763,26.5422,76000.0
2011-11-21 14:50:00,44.35,44.36,44.19,44.21,62000.0,26.5482,26.5542,26.4524,26.4644,62000.0
2011-11-21 15:00:00,44.21,44.26,44.08,44.21,80100.0,26.4644,26.4943,26.3865,26.4644,80100.0
2011-11-21 15:10:00,44.2,44.35,44.17,44.34,72200.0,26.4584,26.5482,26.4404,26.5422,72200.0
2011-11-21 15:20:00,44.34,44.48,44.31,44.41,148500.0,26.5422,26.626,26.5242,26.5841,148500.0
2011-11-21 15:30:00,44.41,44.47,44.34,44.43,143400.0,26.5841,26.62,26.5422,26.5961,143400.0
2011-11-21 15:40:00,44.42,44.47,44.36,44.44,184600.0,26.5901,26.62,26.5542,26.602,184600.0
2011-11-21 15:50:00,44.44,44.44,44.24,44.26,357500.0,26.602,26.602,26.4823,26.4943,357500.0
2011-11-22 09:30:00,44.18,44.34,43.76,44.34,62100.0,26.4464,26.5422,26.195,26.5422,62100.0
2011-11-22 09:40:00,44.34,44.48,44.24,44.4,58200.0,26.5422,26.626,26.4823,26.5781,58200.0
2011-11-22 09:50:00,44.42,44.42,44.1,44.16,55200.0,26.5901,26.5901,26.3985,26.4344,55200.0
2011-11-22 10:00:00,44.17,44.23,43.73,43.82,70800.0,26.4404,26.4763,26.177,26.2309,70800.0
2011-11-22 10:10:00,43.83,43.9,43.64,43.76,52900.0,26.2369,26.2788,26.1232,26.195,52900.0
2011-11-22 10:20:00,43.78,44.07,43.73,44.05,74200.0,26.207,26.3806,26.177,26.3686,74200.0
2011-11-22 10:30:00,44.06,44.06,43.9,43.94,242500.0,26.3746,26.3746,26.2788,26.3027,242500.0
2011-11-22 10:40:00,43.94,43.97,43.54,43.61,80100.0,26.3027,26.3207,26.0633,26.1052,80100.0
2011-11-22 10:50:00,43.59,43.59,43.31,43.41,60000.0,26.0932,26.0932,25.9256,25.9855,60000.0
2011-11-22 11:00:00,43.4,43.5,43.35,43.49,44500.0,25.9795,26.0394,25.9496,26.0334,44500.0
2011-11-22 11:10:00,43.5,43.64,43.47,43.6,55400.0,26.0394,26.1232,26.0214,26.0992,55400.0
2011-11-22 11:20:00,43.6,43.6,43.39,43.43,60200.0,26.0992,26.0992,25.9735,25.9975,60200.0
2011-11-22 11:30:00,43.41,43.46,43.31,43.32,79900.0,25.9855,26.0154,25.9256,25.9316,79900.0
2011-11-22 11:40:00,43.31,43.33,43.21,43.27,42400.0,25.9256,25.9376,25.8658,25.9017,42400.0
2011-11-22 11:50:00,43.28,43.52,43.28,43.46,32900.0,25.9077,26.0513,25.9077,26.0154,32900.0
2011-11-22 12:00:00,43.46,43.72,43.46,43.65,95300.0,26.0154,26.1711,26.0154,26.1291,95300.0
2011-11-22 12:10:00,43.65,43.67,43.5,43.54,30300.0,26.1291,26.1411,26.0394,26.0633,30300.0
2011-11-22 12:20:00,43.55,43.58,43.4,43.43,43100.0,26.0693,26.0872,25.9795,25.9975,43100.0
2011-11-22 12:30:00,43.43,43.56,43.4,43.4,41400.0,25.9975,26.0753,25.9795,25.9795,41400.0
2011-11-22 12:40:00,43.43,43.46,43.34,43.34,27600.0,25.9975,26.0154,25.9436,25.9436,27600.0
2011-11-22 12:50:00,43.35,43.54,43.35,43.49,55900.0,25.9496,26.0633,25.9496,26.0334,55900.0
2011-11-22 13:00:00,43.5,43.52,43.39,43.41,57600.0,26.0394,26.0513,25.9735,25.9855,57600.0
2011-11-22 13:10:00,43.42,43.58,43.38,43.57,55600.0,25.9915,26.0872,25.9675,26.0813,55600.0
2011-11-22 13:20:00,43.57,43.66,43.52,43.52,46200.0,26.0813,26.1351,26.0513,26.0513,46200.0
2011-11-22 13:30:00,43.53,43.63,43.51,43.6,18500.0,26.0573,26.1172,26.0453,26.0992,18500.0
2011-11-22 13:40:00,43.61,43.62,43.51,43.55,23000.0,26.1052,26.1112,26.0453,26.0693,23000.0
2011-11-22 13:50:00,43.54,43.6,43.37,43.46,38500.0,26.0633,26.0992,25.9615,26.0154,38500.0
2011-11-22 14:00:00,43.46,43.49,43.41,43.48,33700.0,26.0154,26.0334,25.9855,26.0274,33700.0
2011-11-22 14:10:00,43.49,43.58,43.49,43.53,31400.0,26.0334,26.0872,26.0334,26.0573,31400.0
2011-11-22 14:20:00,43.53,43.53,43.42,43.46,34200.0,26.0573,26.0573,25.9915,26.0154,34200.0
2011-11-22 14:30:00,43.45,43.46,43.38,43.4,38800.0,26.0094,26.0154,25.9675,25.9795,38800.0
2011-11-22 14:40:00,43.4,43.5,43.4,43.43,41600.0,25.9795,26.0394,25.9795,25.9975,41600.0
2011-11-22 14:50:00,43.43,43.43,43.28,43.36,46400.0,25.9975,25.9975,25.9077,25.9556,46400.0
2011-11-22 15:00:00,43.36,43.41,43.33,43.36,83000.0,25.9556,25.9855,25.9376,25.9556,83000.0
2011-11-22 15:10:00,43.36,43.42,43.3,43.35,47900.0,25.9556,25.9915,25.9196,25.9496,47900.0
2011-11-22 15:20:00,43.35,43.46,43.32,43.36,48400.0,25.9496,26.0154,25.9316,25.9556,48400.0
2011-11-22 15:30:00,43.37,43.45,43.29,43.29,92800.0,25.9615,26.0094,25.9136,25.9136,92800.0
2011-11-22 15:40:00,43.28,43.33,43.22,43.3,106300.0,25.9077,25.9376,25.8717,25.9196,106300.0
2011-11-22 15:50:00,43.32,43.36,43.26,43.3,203000.0,25.9316,25.9556,25.8957,25.9196,203000.0
2011-11-23 09:30:00,42.99,43.17,42.94,43.11,68500.0,25.7341,25.8418,25.7041,25.8059,68500.0
2011-11-23 09:40:00,43.12,43.12,42.88,42.88,71000.0,25.8119,25.8119,25.6682,25.6682,71000.0
2011-11-23 09:50:00,42.89,43.03,42.78,42.79,64600.0,25.6742,25.758,25.6084,25.6143,64600.0
2011-11-23 10:00:00,42.78,42.95,42.75,42.82,60800.0,25.6084,25.7101,25.5904,25.6323,60800.0
2011-11-23 10:10:00,42.82,42.82,42.45,42.48,76400.0,25.6323,25.6323,25.4108,25.4288,76400.0
2011-11-23 10:20:00,42.5,42.56,42.38,42.42,33500.0,25.4408,25.4767,25.3689,25.3929,33500.0
2011-11-23 10:30:00,42.42,42.54,42.3,42.54,56800.0,25.3929,25.4647,25.321,25.4647,56800.0
2011-11-23 10:40:00,42.54,42.57,42.45,42.45,42700.0,25.4647,25.4827,25.4108,25.4108,42700.0
2011-11-23 10:50:00,42.45,42.66,42.44,42.62,58100.0,25.4108,25.5365,25.4048,25.5126,58100.0
2011-11-23 11:00:00,42.6,42.68,42.42,42.44,55700.0,25.5006,25.5485,25.3929,25.4048,55700.0
2011-11-23 11:10:00,42.44,42.55,42.36,42.55,53200.0,25.4048,25.4707,25.3569,25.4707,53200.0
2011-11-23 11:20:00,42.54,42.69,42.52,42.54,22700.0,25.4647,25.5545,25.4527,25.4647,22700.0
2011-11-23 11:30:00,42.52,42.65,42.43,42.63,65500.0,25.4527,25.5305,25.3988,25.5186,65500.0
2011-11-23 11:40:00,42.62,42.66,42.46,42.59,64000.0,25.5126,25.5365,25.4168,25.4946,64000.0
2011-11-23 11:50:00,42.59,42.74,42.58,42.7,50700.0,25.4946,25.5844,25.4886,25.5605,50700.0
2011-11-23 12:00:00,42.67,42.81,42.67,42.69,67300.0,25.5425,25.6263,25.5425,25.5545,67300.0
2011-11-23 12:10:00,42.69,42.7,42.57,42.61,64800.0,25.5545,25.5605,25.4827,25.5066,64800.0
2011-11-23 12:20:00,42.61,42.73,42.61,42.61,26700.0,25.5066,25.5784,25.5066,25.5066,26700.0
2011-11-23 12:30:00,42.62,42.71,42.59,42.67,24700.0,25.5126,25.5665,25.4946,25.5425,24700.0
2011-11-23 12:40:00,42.66,42.78,42.64,42.75,34500.0,25.5365,25.6084,25.5246,25.5904,34500.0
2011-11-23 12:50:00,42.75,42.91,42.75,42.83,34100.0,25.5904,25.6862,25.5904,25.6383,34100.0
2011-11-23 13:00:00,42.83,42.9,42.75,42.9,35300.0,25.6383,25.6802,25.5904,25.6802,35300.0
2011-11-23 13:10:00,42.89,42.91,42.81,42.87,38200.0,25.6742,25.6862,25.6263,25.6622,38200.0
2011-11-23 13:20:00,42.88,42.95,42.82,42.94,63000.0,25.6682,25.7101,25.6323,25.7041,63000.0
2011-11-23 13:30:00,42.95,42.99,42.85,42.86,34400.0,25.7101,25.7341,25.6503,25.6562,34400.0
2011-11-23 13:40:00,42.86,42.86,42.75,42.78,28600.0,25.6562,25.6562,25.5904,25.6084,28600.0
2011-11-23 13:50:00,42.78,42.86,42.68,42.74,45300.0,25.6084,25.6562,25.5485,25.5844,45300.0
2011-11-23 14:00:00,42.74,42.78,42.67,42.75,39200.0,25.5844,25.6084,25.5425,25.5904,39200.0
2011-11-23 14:10:00,42.73,42.73,42.55,42.66,61200.0,25.5784,25.5784,25.4707,25.5365,61200.0
2011-11-23 14:20:00,42.65,42.69,42.55,42.64,39000.0,25.5305,25.5545,25.4707,25.5246,39000.0
2011-11-23 14:30:00,42.64,42.76,42.64,42.72,56600.0,25.5246,25.5964,25.5246,25.5724,56600.0
2011-11-23 14:40:00,42.71,42.76,42.67,42.73,45900.0,25.5665,25.5964,25.5425,25.5784,45900.0
2011-11-23 14:50:00,42.74,42.77,42.69,42.71,40400.0,25.5844,25.6024,25.5545,25.5665,40400.0
2011-11-23 15:00:00,42.7,42.82,42.64,42.82,104800.0,25.5605,25.6323,25.5246,25.6323,104800.0
2011-11-23 15:10:00,42.83,42.95,42.78,42.81,79500.0,25.6383,25.7101,25.6084,25.6263,79500.0
2011-11-23 15:20:00,42.8,42.87,42.68,42.73,79800.0,25.6203,25.6622,25.5485,25.5784,79800.0
2011-11-23 15:30:00,42.74,42.84,42.72,42.79,58300.0,25.5844,25.6443,25.5724,25.6143,58300.0
2011-11-23 15:40:00,42.79,42.93,42.78,42.81,93500.0,25.6143,25.6982,25.6084,25.6263,93500.0
2011-11-23 15:50:00,42.8,42.83,42.48,42.51,200900.0,25.6203,25.6383,25.4288,25.4467,200900.0
2011-11-25 09:30:00,42.55,42.99,42.47,42.87,83200.0,25.4707,25.7341,25.4228,25.6622,83200.0
2011-11-25 09:40:00,42.86,43.06,42.66,42.76,45700.0,25.6562,25.776,25.5365,25.5964,45700.0
2011-11-25 09:50:00,42.77,42.96,42.66,42.66,43100.0,25.6024,25.7161,25.5365,25.5365,43100.0
2011-11-25 10:00:00,42.66,42.91,42.65,42.8,55300.0,25.5365,25.6862,25.5305,25.6203,55300.0
2011-11-25 10:10:00,42.81,43.01,42.72,42.99,38000.0,25.6263,25.746,25.5724,25.7341,38000.0
2011-11-25 10:20:00,42.99,43.05,42.89,42.9,53600.0,25.7341,25.77,25.6742,25.6802,53600.0
2011-11-25 10:30:00,42.89,43.23,42.85,43.12,48800.0,25.6742,25.8777,25.6503,25.8119,48800.0
2011-11-25 10:40:00,43.11,43.2,43.07,43.17,29400.0,25.8059,25.8598,25.782,25.8418,29400.0
2011-11-25 10:50:00,43.15,43.22,43.0,43.0,44100.0,25.8298,25.8717,25.7401,25.7401,44100.0
2011-11-25 11:00:00,42.99,43.05,42.93,42.95,35400.0,25.7341,25.77,25.6982,25.7101,35400.0
2011-11-25 11:10:00,42.94,43.02,42.86,42.93,23600.0,25.7041,25.752,25.6562,25.6982,23600.0
2011-11-25 11:20:00,42.92,42.95,42.65,42.68,21300.0,25.6922,25.7101,25.5305,25.5485,21300.0
2011-11-25 11:30:00,42.67,42.8,42.59,42.65,23300.0,25.5425,25.6203,25.4946,25.5305,23300.0
2011-11-25 11:40:00,42.64,42.66,42.48,42.58,34500.0,25.5246,25.5365,25.4288,25.4886,34500.0
2011-11-25 11:50:00,42.59,42.59,42.38,42.4,45500.0,25.4946,25.4946,25.3689,25.3809,45500.0
2011-11-25 12:00:00,42.4,42.42,42.27,42.33,37200.0,25.3809,25.3929,25.3031,25.339,37200.0
2011-11-25 12:10:00,42.32,42.36,42.27,42.35,40300.0,25.333,25.3569,25.3031,25.351,40300.0
2011-11-25 12:20:00,42.35,42.45,42.28,42.43,34700.0,25.351,25.4108,25.3091,25.3988,34700.0
2011-11-25 12:30:00,42.43,42.49,42.36,42.37,53100.0,25.3988,25.4348,25.3569,25.3629,53100.0
2011-11-25 12:40:00,42.38,42.38,42.19,42.29,64300.0,25.3689,25.3689,25.2552,25.315,64300.0
2011-11-25 12:50:00,42.29,42.37,42.08,42.08,103600.0,25.315,25.3629,25.1893,25.1893,103600.0
2011-11-28 09:30:00,43.37,43.51,43.13,43.51,107000.0,25.9615,26.0453,25.8179,26.0453,107000.0
2011-11-28 09:40:00,43.5,43.58,43.31,43.4,95800.0,26.0394,26.0872,25.9256,25.9795,95800.0
2011-11-28 09:50:00,43.41,43.64,43.39,43.61,63800.0,25.9855,26.1232,25.9735,26.1052,63800.0
2011-11-28 10:00:00,43.64,43.66,43.49,43.62,77100.0,26.1232,26.1351,26.0334,26.1112,77100.0
2011-11-28 10:10:00,43.62,43.71,43.53,43.62,59800.0,26.1112,26.1651,26.0573,26.1112,59800.0
2011-11-28 10:20:00,43.63,43.71,43.58,43.58,63500.0,26.1172,26.1651,26.0872,26.0872,63500.0
2011-11-28 10:30:00,43.59,43.71,43.51,43.53,76100.0,26.0932,26.1651,26.0453,26.0573,76100.0
2011-11-28 10:40:00,43.55,43.59,43.47,43.48,30100.0,26.0693,26.0932,26.0214,26.0274,30100.0
2011-11-28 10:50:00,43.48,43.54,43.37,43.37,48000.0,26.0274,26.0633,25.9615,25.9615,48000.0
2011-11-28 11:00:00,43.37,43.55,43.37,43.55,44800.0,25.9615,26.0693,25.9615,26.0693,44800.0
2011-11-28 11:10:00,43.55,43.65,43.52,43.64,29000.0,26.0693,26.1291,26.0513,26.1232,29000.0
2011-11-28 11:20:00,43.62,43.67,43.54,43.67,25500.0,26.1112,26.1411,26.0633,26.1411,25500.0
2011-11-28 11:30:00,43.68,43.76,43.66,43.72,30000.0,26.1471,26.195,26.1351,26.1711,30000.0
2011-11-28 11:40:00,43.72,43.73,43.65,43.65,25000.0,26.1711,26.177,26.1291,26.1291,25000.0
2011-11-28 11:50:00,43.66,43.71,43.64,43.65,15700.0,26.1351,26.1651,26.1232,26.1291,15700.0
2011-11-28 12:00:00,43.65,43.68,43.62,43.62,19000.0,26.1291,26.1471,26.1112,26.1112,19000.0
2011-11-28 12:10:00,43.62,43.7,43.62,43.67,32700.0,26.1112,26.1591,26.1112,26.1411,32700.0
2011-11-28 12:20:00,43.68,43.72,43.58,43.58,33900.0,26.1471,26.1711,26.0872,26.0872,33900.0
2011-11-28 12:30:00,43.58,43.58,43.46,43.49,36200.0,26.0872,26.0872,26.0154,26.0334,36200.0
2011-11-28 12:40:00,43.47,43.5,43.43,43.48,30100.0,26.0214,26.0394,25.9975,26.0274,30100.0
2011-11-28 12:50:00,43.47,43.49,43.4,43.41,26200.0,26.0214,26.0334,25.9795,25.9855,26200.0
2011-11-28 13:00:00,43.41,43.48,43.37,43.47,52800.0,25.9855,26.0274,25.9615,26.0214,52800.0
2011-11-28 13:10:00,43.48,43.59,43.44,43.57,39600.0,26.0274,26.0932,26.0034,26.0813,39600.0
2011-11-28 13:20:00,43.58,43.67,43.56,43.65,31700.0,26.0872,26.1411,26.0753,26.1291,31700.0
2011-11-28 13:30:00,43.66,43.71,43.6,43.64,19200.0,26.1351,26.1651,26.0992,26.1232,19200.0
2011-11-28 13:40:00,43.65,43.71,43.64,43.66,18300.0,26.1291,26.1651,26.1232,26.1351,18300.0
2011-11-28 13:50:00,43.66,43.67,43.42,43.43,27200.0,26.1351,26.1411,25.9915,25.9975,27200.0
2011-11-28 14:00:00,43.42,43.58,43.4,43.58,31000.0,25.9915,26.0872,25.9795,26.0872,31000.0
2011-11-28 14:10:00,43.57,43.67,43.55,43.63,27600.0,26.0813,26.1411,26.0693,26.1172,27600.0
2011-11-28 14:20:00,43.64,43.69,43.49,43.52,33600.0,26.1232,26.1531,26.0334,26.0513,33600.0
2011-11-28 14:30:00,43.52,43.56,43.44,43.44,29900.0,26.0513,26.0753,26.0034,26.0034,29900.0
2011-11-28 14:40:00,43.45,43.5,43.39,43.39,37600.0,26.0094,26.0394,25.9735,25.9735,37600.0
2011-11-28 14:50:00,43.4,43.47,43.32,43.43,86800.0,25.9795,26.0214,25.9316,25.9975,86800.0
2011-11-28 15:00:00,43.43,43.49,43.29,43.34,53000.0,25.9975,26.0334,25.9136,25.9436,53000.0
2011-11-28 15:10:00,43.34,43.39,43.18,43.37,92500.0,25.9436,25.9735,25.8478,25.9615,92500.0
2011-11-28 15:20:00,43.38,43.43,43.22,43.22,73700.0,25.9675,25.9975,25.8717,25.8717,73700.0
2011-11-28 15:30:00,43.22,43.42,43.19,43.36,93800.0,25.8717,25.9915,25.8538,25.9556,93800.0
2011-11-28 15:40:00,43.35,43.35,43.2,43.22,120100.0,25.9496,25.9496,25.8598,25.8717,120100.0
2011-11-28 15:50:00,43.21,43.54,43.18,43.52,205800.0,25.8658,26.0633,25.8478,26.0513,205800.0
2011-11-29 09:30:00,43.45,43.49,43.07,43.28,67400.0,26.0094,26.0334,25.782,25.9077,67400.0
2011-11-29 09:40:00,43.28,43.42,43.18,43.31,102600.0,25.9077,25.9915,25.8478,25.9256,102600.0
2011-11-29 09:50:00,43.29,43.44,43.23,43.26,60000.0,25.9136,26.0034,25.8777,25.8957,60000.0
2011-11-29 10:00:00,43.31,43.49,43.17,43.33,105600.0,25.9256,26.0334,25.8418,25.9376,105600.0
2011-11-29 10:10:00,43.33,43.64,43.33,43.59,72500.0,25.9376,26.1232,25.9376,26.0932,72500.0
2011-11-29 10:20:00,43.59,43.6,43.43,43.55,99800.0,26.0932,26.0992,25.9975,26.0693,99800.0
2011-11-29 10:30:00,43.52,43.57,43.48,43.5,49800.0,26.0513,26.0813,26.0274,26.0394,49800.0
2011-11-29 10:40:00,43.5,43.5,43.41,43.41,100600.0,26.0394,26.0394,25.9855,25.9855,100600.0
2011-11-29 10:50:00,43.42,43.5,43.21,43.39,81000.0,25.9915,26.0394,25.8658,25.9735,81000.0
2011-11-29 11:00:00,43.38,43.45,43.27,43.3,59600.0,25.9675,26.0094,25.9017,25.9196,59600.0
2011-11-29 11:10:00,43.3,43.41,43.27,43.39,63100.0,25.9196,25.9855,25.9017,25.9735,63100.0
2011-11-29 11:20:00,43.38,43.41,43.31,43.37,48300.0,25.9675,25.9855,25.9256,25.9615,48300.0
2011-11-29 11:30:00,43.37,43.51,43.37,43.47,47600.0,25.9615,26.0453,25.9615,26.0214,47600.0
2011-11-29 11:40:00,43.45,43.49,43.32,43.36,48900.0,26.0094,26.0334,25.9316,25.9556,48900.0
2011-11-29 11:50:00,43.36,43.4,43.13,43.18,39300.0,25.9556,25.9795,25.8179,25.8478,39300.0
2011-11-29 12:00:00,43.2,43.38,43.18,43.38,54100.0,25.8598,25.9675,25.8478,25.9675,54100.0
2011-11-29 12:10:00,43.38,43.43,43.35,43.37,25300.0,25.9675,25.9975,25.9496,25.9615,25300.0
2011-11-29 12:20:00,43.38,43.39,43.31,43.38,27500.0,25.9675,25.9735,25.9256,25.9675,27500.0
2011-11-29 12:30:00,43.37,43.37,43.14,43.15,56700.0,25.9615,25.9615,25.8239,25.8298,56700.0
2011-11-29 12:40:00,43.15,43.25,43.01,43.07,56800.0,25.8298,25.8897,25.746,25.782,56800.0
2011-11-29 12:50:00,43.06,43.09,42.98,43.06,28100.0,25.776,25.7939,25.7281,25.776,28100.0
2011-11-29 13:00:00,43.06,43.06,42.87,42.93,32100.0,25.776,25.776,25.6622,25.6982,32100.0
2011-11-29 13:10:00,42.92,42.93,42.81,42.85,63800.0,25.6922,25.6982,25.6263,25.6503,63800.0
2011-11-29 13:20:00,42.84,43.01,42.84,42.94,60900.0,25.6443,25.746,25.6443,25.7041,60900.0
2011-11-29 13:30:00,42.95,43.04,42.82,43.04,97100.0,25.7101,25.764,25.6323,25.764,97100.0
2011-11-29 13:40:00,43.04,43.04,42.95,42.96,52800.0,25.764,25.764,25.7101,25.7161,52800.0
2011-11-29 13:50:00,42.97,43.03,42.79,42.85,61500.0,25.7221,25.758,25.6143,25.6503,61500.0
2011-11-29 14:00:00,42.84,42.92,42.77,42.84,42100.0,25.6443,25.6922,25.6024,25.6443,42100.0
2011-11-29 14:10:00,42.83,42.92,42.81,42.92,31000.0,25.6383,25.6922,25.6263,25.6922,31000.0
2011-11-29 14:20:00,42.91,43.0,42.87,42.99,51300.0,25.6862,25.7401,25.6622,25.7341,51300.0
2011-11-29 14:30:00,42.99,43.19,42.98,43.09,83900.0,25.7341,25.8538,25.7281,25.7939,83900.0
2011-11-29 14:40:00,43.09,43.12,43.0,43.0,55200.0,25.7939,25.8119,25.7401,25.7401,55200.0
2011-11-29 14:50:00,43.0,43.13,42.94,43.07,55700.0,25.7401,25.8179,25.7041,25.782,55700.0
2011-11-29 15:00:00,43.08,43.12,43.01,43.02,41900.0,25.7879,25.8119,25.746,25.752,41900.0
2011-11-29 15:10:00,43.01,43.25,43.01,43.18,70800.0,25.746,25.8897,25.746,25.8478,70800.0
2011-11-29 15:20:00,43.19,43.2,43.1,43.12,45300.0,25.8538,25.8598,25.7999,25.8119,45300.0
2011-11-29 15:30:00,43.12,43.32,43.12,43.19,182000.0,25.8119,25.9316,25.8119,25.8538,182000.0
2011-11-29 15:40:00,43.2,43.31,43.16,43.27,165700.0,25.8598,25.9256,25.8358,25.9017,165700.0
2011-11-29 15:50:00,43.28,43.38,43.21,43.3,548500.0,25.9077,25.9675,25.8658,25.9196,548500.0
2011-11-30 09:30:00,44.53,44.81,44.18,44.54,129700.0,26.6559,26.8235,26.4464,26.6619,129700.0
2011-11-30 09:40:00,44.53,44.95,44.44,44.92,97600.0,26.6559,26.9073,26.602,26.8894,97600.0
2011-11-30 09:50:00,44.93,45.17,44.78,45.14,145900.0,26.8954,27.039,26.8056,27.0211,145900.0
2011-11-30 10:00:00,45.13,45.25,45.02,45.1,69100.0,27.0151,27.0869,26.9492,26.9971,69100.0
2011-11-30 10:10:00,45.1,45.13,44.99,45.08,53000.0,26.9971,27.0151,26.9313,26.9852,53000.0
2011-11-30 10:20:00,45.09,45.33,45.02,45.33,92100.0,26.9911,27.1348,26.9492,27.1348,92100.0
2011-11-30 10:30:00,45.32,45.64,45.28,45.6,158400.0,27.1288,27.3204,27.1049,27.2964,158400.0
2011-11-30 10:40:00,45.59,45.67,45.49,45.67,105500.0,27.2904,27.3383,27.2306,27.3383,105500.0
2011-11-30 10:50:00,45.66,45.75,45.63,45.74,77200.0,27.3323,27.3862,27.3144,27.3802,77200.0
2011-11-30 11:00:00,45.74,45.74,45.56,45.57,52900.0,27.3802,27.3802,27.2725,27.2785,52900.0
2011-11-30 11:10:00,45.56,45.7,45.54,45.7,38500.0,27.2725,27.3563,27.2605,27.3563,38500.0
2011-11-30 11:20:00,45.69,45.73,45.61,45.64,61800.0,27.3503,27.3742,27.3024,27.3204,61800.0
2011-11-30 11:30:00,45.64,45.74,45.63,45.73,65200.0,27.3204,27.3802,27.3144,27.3742,65200.0
2011-11-30 11:40:00,45.72,45.74,45.64,45.73,49300.0,27.3683,27.3802,27.3204,27.3742,49300.0
2011-11-30 11:50:00,45.73,45.96,45.73,45.96,133800.0,27.3742,27.5119,27.3742,27.5119,133800.0
2011-11-30 12:00:00,45.96,46.01,45.93,46.0,89100.0,27.5119,27.5419,27.494,27.5359,89100.0
2011-11-30 12:10:00,46.0,46.01,45.96,46.0,54600.0,27.5359,27.5419,27.5119,27.5359,54600.0
2011-11-30 12:20:00,45.99,46.11,45.95,46.11,69000.0,27.5299,27.6017,27.5059,27.6017,69000.0
2011-11-30 12:30:00,46.1,46.25,46.09,46.17,70800.0,27.5957,27.6855,27.5897,27.6376,70800.0
2011-11-30 12:40:00,46.18,46.18,46.04,46.1,36400.0,27.6436,27.6436,27.5598,27.5957,36400.0
2011-11-30 12:50:00,46.1,46.12,45.97,45.98,47900.0,27.5957,27.6077,27.5179,27.5239,47900.0
2011-11-30 13:00:00,45.98,46.0,45.92,45.94,58400.0,27.5239,27.5359,27.488,27.5,58400.0
2011-11-30 13:10:00,45.93,45.93,45.78,45.78,56500.0,27.494,27.494,27.4042,27.4042,56500.0
2011-11-30 13:20:00,45.78,45.81,45.65,45.66,57100.0,27.4042,27.4221,27.3264,27.3323,57100.0
2011-11-30 13:30:00,45.66,45.82,45.66,45.75,93500.0,27.3323,27.4281,27.3323,27.3862,93500.0
2011-11-30 13:40:00,45.74,45.74,45.67,45.7,32300.0,27.3802,27.3802,27.3383,27.3563,32300.0
2011-11-30 13:50:00,45.69,45.7,45.62,45.64,64500.0,27.3503,27.3563,27.3084,27.3204,64500.0
2011-11-30 14:00:00,45.63,45.75,45.61,45.66,42500.0,27.3144,27.3862,27.3024,27.3323,42500.0
2011-11-30 14:10:00,45.67,45.73,45.63,45.7,34000.0,27.3383,27.3742,27.3144,27.3563,34000.0
2011-11-30 14:20:00,45.7,45.74,45.66,45.73,29000.0,27.3563,27.3802,27.3323,27.3742,29000.0
2011-11-30 14:30:00,45.72,45.77,45.69,45.69,49700.0,27.3683,27.3982,27.3503,27.3503,49700.0
2011-11-30 14:40:00,45.69,45.72,45.57,45.58,42800.0,27.3503,27.3683,27.2785,27.2845,42800.0
2011-11-30 14:50:00,45.58,45.64,45.53,45.59,51300.0,27.2845,27.3204,27.2545,27.2904,51300.0
2011-11-30 15:00:00,45.6,45.63,45.53,45.63,69200.0,27.2964,27.3144,27.2545,27.3144,69200.0
2011-11-30 15:10:00,45.63,45.75,45.63,45.71,52000.0,27.3144,27.3862,27.3144,27.3623,52000.0
2011-11-30 15:20:00,45.72,45.77,45.68,45.74,69900.0,27.3683,27.3982,27.3443,27.3802,69900.0
2011-11-30 15:30:00,45.74,45.77,45.69,45.7,80000.0,27.3802,27.3982,27.3503,27.3563,80000.0
2011-11-30 15:40:00,45.71,45.85,45.7,45.83,169600.0,27.3623,27.4461,27.3563,27.4341,169600.0
2011-11-30 15:50:00,45.84,46.13,45.84,46.09,385700.0,27.4401,27.6137,27.4401,27.5897,385700.0
2011-12-01 09:30:00,46.09,46.1,45.61,45.65,101400.0,27.5897,27.5957,27.3024,27.3264,101400.0
2011-12-01 09:40:00,45.67,45.99,45.66,45.91,67500.0,27.3383,27.5299,27.3323,27.482,67500.0
2011-12-01 09:50:00,45.91,46.28,45.91,46.15,63500.0,27.482,27.7035,27.482,27.6257,63500.0
2011-12-01 10:00:00,46.17,46.39,46.07,46.34,105900.0,27.6376,27.7693,27.5778,27.7394,105900.0
2011-12-01 10:10:00,46.33,46.45,46.24,46.32,93400.0,27.7334,27.8052,27.6795,27.7274,93400.0
2011-12-01 10:20:00,46.34,46.36,46.29,46.3,73200.0,27.7394,27.7514,27.7095,27.7155,73200.0
2011-12-01 10:30:00,46.31,46.31,46.11,46.15,65400.0,27.7214,27.7214,27.6017,27.6257,65400.0
2011-12-01 10:40:00,46.14,46.18,46.04,46.15,56400.0,27.6197,27.6436,27.5598,27.6257,56400.0
2011-12-01 10:50:00,46.15,46.21,46.09,46.13,47000.0,27.6257,27.6616,27.5897,27.6137,47000.0
2011-12-01 11:00:00,46.14,46.32,46.14,46.28,44400.0,27.6197,27.7274,27.6197,27.7035,44400.0
2011-12-01 11:10:00,46.29,46.29,46.02,46.06,55300.0,27.7095,27.7095,27.5478,27.5718,55300.0
2011-12-01 11:20:00,46.06,46.2,46.02,46.09,40400.0,27.5718,27.6556,27.5478,27.5897,40400.0
2011-12-01 11:30:00,46.08,46.25,46.02,46.25,46700.0,27.5838,27.6855,27.5478,27.6855,46700.0
2011-12-01 11:40:00,46.24,46.34,46.2,46.3,33400.0,27.6795,27.7394,27.6556,27.7155,33400.0
2011-12-01 11:50:00,46.31,46.5,46.31,46.47,66100.0,27.7214,27.8352,27.7214,27.8172,66100.0
2011-12-01 12:00:00,46.47,46.49,46.39,46.47,48900.0,27.8172,27.8292,27.7693,27.8172,48900.0
2011-12-01 12:10:00,46.47,46.48,46.39,46.43,55500.0,27.8172,27.8232,27.7693,27.7933,55500.0
2011-12-01 12:20:00,46.43,46.64,46.43,46.61,42300.0,27.7933,27.919,27.7933,27.901,42300.0
2011-12-01 12:30:00,46.62,46.68,46.55,46.59,48300.0,27.907,27.9429,27.8651,27.889,48300.0
2011-12-01 12:40:00,46.59,46.63,46.48,46.55,65500.0,27.889,27.913,27.8232,27.8651,65500.0
2011-12-01 12:50:00,46.54,46.64,46.46,46.5,50500.0,27.8591,27.919,27.8112,27.8352,50500.0
2011-12-01 13:00:00,46.51,46.6,46.51,46.52,33900.0,27.8412,27.895,27.8412,27.8471,33900.0
2011-12-01 13:10:00,46.52,46.67,46.51,46.66,26700.0,27.8471,27.9369,27.8412,27.931,26700.0
2011-12-01 13:20:00,46.67,46.77,46.67,46.76,53500.0,27.9369,27.9968,27.9369,27.9908,53500.0
2011-12-01 13:30:00,46.76,46.78,46.72,46.77,39100.0,27.9908,28.0028,27.9669,27.9968,39100.0
2011-12-01 13:40:00,46.77,47.0,46.77,46.98,83900.0,27.9968,28.1345,27.9968,28.1225,83900.0
2011-12-01 13:50:00,46.99,47.13,46.96,47.12,57600.0,28.1285,28.2123,28.1105,28.2063,57600.0
2011-12-01 14:00:00,47.13,47.13,46.99,47.06,51500.0,28.2123,28.2123,28.1285,28.1704,51500.0
2011-12-01 14:10:00,47.05,47.1,47.04,47.06,61600.0,28.1644,28.1943,28.1584,28.1704,61600.0
2011-12-01 14:20:00,47.06,47.18,47.05,47.16,75600.0,28.1704,28.2422,28.1644,28.2303,75600.0
2011-12-01 14:30:00,47.16,47.23,47.1,47.23,56400.0,28.2303,28.2722,28.1943,28.2722,56400.0
2011-12-01 14:40:00,47.22,47.31,47.13,47.31,89500.0,28.2662,28.32,28.2123,28.32,89500.0
2011-12-01 14:50:00,47.31,47.35,47.17,47.2,135600.0,28.32,28.344,28.2362,28.2542,135600.0
2011-12-01 15:00:00,47.19,47.21,47.15,47.17,102500.0,28.2482,28.2602,28.2243,28.2362,102500.0
2011-12-01 15:10:00,47.16,47.25,47.16,47.2,81500.0,28.2303,28.2841,28.2303,28.2542,81500.0
2011-12-01 15:20:00,47.21,47.34,47.16,47.33,89800.0,28.2602,28.338,28.2303,28.332,89800.0
2011-12-01 15:30:00,47.33,47.35,47.28,47.29,115700.0,28.332,28.344,28.3021,28.3081,115700.0
2011-12-01 15:40:00,47.29,47.32,47.13,47.16,140200.0,28.3081,28.326,28.2123,28.2303,140200.0
2011-12-01 15:50:00,47.15,47.25,47.13,47.24,268400.0,28.2243,28.2841,28.2123,28.2781,268400.0
2011-12-02 09:30:00,47.67,47.92,47.55,47.58,82300.0,28.5355,28.6852,28.4637,28.4817,82300.0
2011-12-02 09:40:00,47.59,47.62,47.24,47.32,162500.0,28.4877,28.5056,28.2781,28.326,162500.0
2011-12-02 09:50:00,47.3,47.67,47.18,47.66,99300.0,28.3141,28.5355,28.2422,28.5296,99300.0
2011-12-02 10:00:00,47.66,47.78,47.56,47.57,126700.0,28.5296,28.6014,28.4697,28.4757,126700.0
2011-12-02 10:10:00,47.57,47.96,47.55,47.96,156900.0,28.4757,28.7091,28.4637,28.7091,156900.0
2011-12-02 10:20:00,47.95,48.03,47.85,47.93,95200.0,28.7032,28.751,28.6433,28.6912,95200.0
2011-12-02 10:30:00,47.94,48.07,47.93,48.06,87700.0,28.6972,28.775,28.6912,28.769,87700.0
2011-12-02 10:40:00,48.05,48.05,47.67,47.72,74700.0,28.763,28.763,28.5355,28.5655,74700.0
2011-12-02 10:50:00,47.72,47.83,47.64,47.67,69400.0,28.5655,28.6313,28.5176,28.5355,69400.0
2011-12-02 11:00:00,47.65,47.75,47.42,47.42,71800.0,28.5236,28.5834,28.3859,28.3859,71800.0
2011-12-02 11:10:00,47.42,47.51,47.33,47.49,85800.0,28.3859,28.4398,28.332,28.4278,85800.0
2011-12-02 11:20:00,47.47,47.64,47.43,47.63,62500.0,28.4158,28.5176,28.3919,28.5116,62500.0
2011-12-02 11:30:00,47.64,47.69,47.51,47.58,57700.0,28.5176,28.5475,28.4398,28.4817,57700.0
2011-12-02 11:40:00,47.54,47.61,47.47,47.49,112400.0,28.4577,28.4996,28.4158,28.4278,112400.0
2011-12-02 11:50:00,47.48,47.52,47.37,47.45,124700.0,28.4218,28.4458,28.356,28.4039,124700.0
2011-12-02 12:00:00,47.46,47.53,47.36,47.51,97300.0,28.4098,28.4517,28.35,28.4398,97300.0
2011-12-02 12:10:00,47.51,47.56,47.48,47.56,61000.0,28.4398,28.4697,28.4218,28.4697,61000.0
2011-12-02 12:20:00,47.57,47.67,47.53,47.59,47700.0,28.4757,28.5355,28.4517,28.4877,47700.0
2011-12-02 12:30:00,47.58,47.65,47.54,47.64,32500.0,28.4817,28.5236,28.4577,28.5176,32500.0
2011-12-02 12:40:00,47.64,47.7,47.53,47.68,55700.0,28.5176,28.5535,28.4517,28.5415,55700.0
2011-12-02 12:50:00,47.67,47.67,47.55,47.57,31100.0,28.5355,28.5355,28.4637,28.4757,31100.0
2011-12-02 13:00:00,47.57,47.62,47.54,47.56,43300.0,28.4757,28.5056,28.4577,28.4697,43300.0
2011-12-02 13:10:00,47.56,47.63,47.52,47.58,45900.0,28.4697,28.5116,28.4458,28.4817,45900.0
2011-12-02 13:20:00,47.59,47.66,47.56,47.56,32200.0,28.4877,28.5296,28.4697,28.4697,32200.0
2011-12-02 13:30:00,47.55,47.61,47.53,47.58,58700.0,28.4637,28.4996,28.4517,28.4817,58700.0
2011-12-02 13:40:00,47.59,47.65,47.54,47.58,27300.0,28.4877,28.5236,28.4577,28.4817,27300.0
2011-12-02 13:50:00,47.58,47.61,47.48,47.52,35800.0,28.4817,28.4996,28.4218,28.4458,35800.0
2011-12-02 14:00:00,47.53,47.55,47.35,47.48,58200.0,28.4517,28.4637,28.344,28.4218,58200.0
2011-12-02 14:10:00,47.47,47.47,47.35,47.4,43800.0,28.4158,28.4158,28.344,28.3739,43800.0
2011-12-02 14:20:00,47.41,47.47,47.36,47.43,29400.0,28.3799,28.4158,28.35,28.3919,29400.0
2011-12-02 14:30:00,47.43,47.43,47.36,47.38,51600.0,28.3919,28.3919,28.35,28.3619,51600.0
2011-12-02 14:40:00,47.39,47.42,47.36,47.38,40100.0,28.3679,28.3859,28.35,28.3619,40100.0
2011-12-02 14:50:00,47.39,47.4,47.24,47.3,43700.0,28.3679,28.3739,28.2781,28.3141,43700.0
2011-12-02 15:00:00,47.3,47.37,47.24,47.24,46700.0,28.3141,28.356,28.2781,28.2781,46700.0
2011-12-02 15:10:00,47.24,47.28,47.17,47.18,50600.0,28.2781,28.3021,28.2362,28.2422,50600.0
2011-12-02 15:20:00,47.17,47.26,47.14,47.23,70700.0,28.2362,28.2901,28.2183,28.2722,70700.0
2011-12-02 15:30:00,47.22,47.24,47.14,47.16,85200.0,28.2662,28.2781,28.2183,28.2303,85200.0
2011-12-02 15:40:00,47.16,47.2,46.94,46.94,141600.0,28.2303,28.2542,28.0986,28.0986,141600.0
2011-12-02 15:50:00,46.94,47.1,46.92,46.95,267600.0,28.0986,28.1943,28.0866,28.1045,267600.0
2011-12-05 09:30:00,47.96,47.96,47.29,47.45,58800.0,28.7091,28.7091,28.3081,28.4039,58800.0
2011-12-05 09:40:00,47.39,47.58,47.31,47.33,50100.0,28.3679,28.4817,28.32,28.332,50100.0
2011-12-05 09:50:00,47.32,47.74,47.32,47.67,61800.0,28.326,28.5774,28.326,28.5355,61800.0
2011-12-05 10:00:00,47.65,47.88,47.55,47.88,71600.0,28.5236,28.6613,28.4637,28.6613,71600.0
2011-12-05 10:10:00,47.89,48.01,47.88,47.94,73100.0,28.6672,28.7391,28.6613,28.6972,73100.0
2011-12-05 10:20:00,47.95,48.04,47.9,47.97,58200.0,28.7032,28.757,28.6732,28.7151,58200.0
2011-12-05 10:30:00,47.98,48.05,47.97,48.01,36600.0,28.7211,28.763,28.7151,28.7391,36600.0
2011-12-05 10:40:00,48.0,48.13,47.99,48.12,42000.0,28.7331,28.8109,28.7271,28.8049,42000.0
2011-12-05 10:50:00,48.12,48.2,48.12,48.17,49200.0,28.8049,28.8528,28.8049,28.8348,49200.0
2011-12-05 11:00:00,48.17,48.2,48.14,48.2,36600.0,28.8348,28.8528,28.8169,28.8528,36600.0
2011-12-05 11:10:00,48.2,48.24,48.16,48.18,46700.0,28.8528,28.8767,28.8289,28.8408,46700.0
2011-12-05 11:20:00,48.17,48.17,48.07,48.14,36800.0,28.8348,28.8348,28.775,28.8169,36800.0
2011-12-05 11:30:00,48.13,48.18,48.09,48.18,23700.0,28.8109,28.8408,28.787,28.8408,23700.0
2011-12-05 11:40:00,48.18,48.24,48.17,48.22,17700.0,28.8408,28.8767,28.8348,28.8648,17700.0
2011-12-05 11:50:00,48.22,48.22,48.15,48.21,32200.0,28.8648,28.8648,28.8229,28.8588,32200.0
2011-12-05 12:00:00,48.21,48.29,48.17,48.24,33600.0,28.8588,28.9067,28.8348,28.8767,33600.0
2011-12-05 12:10:00,48.24,48.24,48.13,48.18,51300.0,28.8767,28.8767,28.8109,28.8408,51300.0
2011-12-05 12:20:00,48.18,48.24,48.15,48.21,25200.0,28.8408,28.8767,28.8229,28.8588,25200.0
2011-12-05 12:30:00,48.21,48.31,48.21,48.29,39000.0,28.8588,28.9187,28.8588,28.9067,39000.0
2011-12-05 12:40:00,48.29,48.32,48.25,48.3,19900.0,28.9067,28.9246,28.8827,28.9127,19900.0
2011-12-05 12:50:00,48.3,48.42,48.28,48.37,79000.0,28.9127,28.9845,28.9007,28.9546,79000.0
2011-12-05 13:00:00,48.36,48.45,48.35,48.43,54600.0,28.9486,29.0025,28.9426,28.9905,54600.0
2011-12-05 13:10:00,48.43,48.45,48.37,48.42,41100.0,28.9905,29.0025,28.9546,28.9845,41100.0
2011-12-05 13:20:00,48.42,48.43,48.37,48.38,61500.0,28.9845,28.9905,28.9546,28.9606,61500.0
2011-12-05 13:30:00,48.38,48.44,48.33,48.37,47200.0,28.9606,28.9965,28.9306,28.9546,47200.0
2011-12-05 13:40:00,48.38,48.39,48.17,48.24,118800.0,28.9606,28.9665,28.8348,28.8767,118800.0
2011-12-05 13:50:00,48.24,48.31,48.08,48.15,81500.0,28.8767,28.9187,28.781,28.8229,81500.0
2011-12-05 14:00:00,48.15,48.15,47.88,47.96,136700.0,28.8229,28.8229,28.6613,28.7091,136700.0
2011-12-05 14:10:00,47.96,48.23,47.96,48.22,140500.0,28.7091,28.8708,28.7091,28.8648,140500.0
2011-12-05 14:20:00,48.23,48.38,48.21,48.36,91400.0,28.8708,28.9606,28.8588,28.9486,91400.0
2011-12-05 14:30:00,48.35,48.4,48.24,48.38,84500.0,28.9426,28.9725,28.8767,28.9606,84500.0
2011-12-05 14:40:00,48.38,48.42,48.34,48.42,62500.0,28.9606,28.9845,28.9366,28.9845,62500.0
2011-12-05 14:50:00,48.42,48.49,48.33,48.47,71800.0,28.9845,29.0264,28.9306,29.0144,71800.0
2011-12-05 15:00:00,48.47,48.48,48.13,48.25,196400.0,29.0144,29.0204,28.8109,28.8827,196400.0
2011-12-05 15:10:00,48.25,48.33,48.17,48.27,195400.0,28.8827,28.9306,28.8348,28.8947,195400.0
2011-12-05 15:20:00,48.27,48.36,48.19,48.23,189700.0,28.8947,28.9486,28.8468,28.8708,189700.0
2011-12-05 15:30:00,48.23,48.48,48.23,48.48,228900.0,28.8708,29.0204,28.8708,29.0204,228900.0
2011-12-05 15:40:00,48.47,48.54,48.43,48.48,306100.0,29.0144,29.0563,28.9905,29.0204,306100.0
2011-12-05 15:50:00,48.48,48.71,48.48,48.7,526800.0,29.0204,29.1581,29.0204,29.1521,526800.0
2011-12-06 09:30:00,48.47,49.2,48.46,49.2,291600.0,29.0144,29.4514,29.0084,29.4514,291600.0
2011-12-06 09:40:00,49.2,49.24,48.77,48.8,149400.0,29.4514,29.4754,29.194,29.212,149400.0
2011-12-06 09:50:00,48.8,49.06,48.73,49.02,83300.0,29.212,29.3676,29.1701,29.3437,83300.0
2011-12-06 10:00:00,49.03,49.22,49.01,49.21,112600.0,29.3496,29.4634,29.3377,29.4574,112600.0
2011-12-06 10:10:00,49.22,49.29,49.06,49.22,152500.0,29.4634,29.5053,29.3676,29.4634,152500.0
2011-12-06 10:20:00,49.21,49.21,48.95,49.1,133800.0,29.4574,29.4574,29.3018,29.3916,133800.0
2011-12-06 10:30:00,49.11,49.22,49.06,49.15,100000.0,29.3975,29.4634,29.3676,29.4215,100000.0
2011-12-06 10:40:00,49.14,49.14,48.98,49.07,81000.0,29.4155,29.4155,29.3197,29.3736,81000.0
2011-12-06 10:50:00,49.07,49.09,48.96,48.99,71000.0,29.3736,29.3856,29.3077,29.3257,71000.0
2011-12-06 11:00:00,48.99,49.11,48.87,48.92,107700.0,29.3257,29.3975,29.2539,29.2838,107700.0
2011-12-06 11:10:00,48.91,49.05,48.91,49.0,91600.0,29.2778,29.3616,29.2778,29.3317,91600.0
2011-12-06 11:20:00,49.0,49.13,48.95,48.95,73600.0,29.3317,29.4095,29.3018,29.3018,73600.0
2011-12-06 11:30:00,48.95,49.01,48.73,48.77,113700.0,29.3018,29.3377,29.1701,29.194,113700.0
2011-12-06 11:40:00,48.75,48.78,48.68,48.68,47700.0,29.182,29.2,29.1401,29.1401,47700.0
2011-12-06 11:50:00,48.67,48.91,48.64,48.89,75300.0,29.1341,29.2778,29.1162,29.2658,75300.0
2011-12-06 12:00:00,48.88,48.9,48.68,48.7,64500.0,29.2599,29.2718,29.1401,29.1521,64500.0
2011-12-06 12:10:00,48.7,48.8,48.69,48.75,40600.0,29.1521,29.212,29.1461,29.182,40600.0
2011-12-06 12:20:00,48.75,48.79,48.63,48.69,32400.0,29.182,29.206,29.1102,29.1461,32400.0
2011-12-06 12:30:00,48.68,48.77,48.61,48.75,42800.0,29.1401,29.194,29.0982,29.182,42800.0
2011-12-06 12:40:00,48.75,48.78,48.68,48.71,38200.0,29.182,29.2,29.1401,29.1581,38200.0
2011-12-06 12:50:00,48.7,48.75,48.69,48.7,26600.0,29.1521,29.182,29.1461,29.1521,26600.0
2011-12-06 13:00:00,48.7,48.73,48.67,48.7,36400.0,29.1521,29.1701,29.1341,29.1521,36400.0
2011-12-06 13:10:00,48.71,48.8,48.64,48.73,50800.0,29.1581,29.212,29.1162,29.1701,50800.0
2011-12-06 13:20:00,48.74,48.85,48.72,48.81,62600.0,29.1761,29.2419,29.1641,29.218,62600.0
2011-12-06 13:30:00,48.82,48.93,48.81,48.93,45100.0,29.2239,29.2898,29.218,29.2898,45100.0
2011-12-06 13:40:00,48.92,48.93,48.85,48.89,45000.0,29.2838,29.2898,29.2419,29.2658,45000.0
2011-12-06 13:50:00,48.89,48.99,48.87,48.95,56400.0,29.2658,29.3257,29.2539,29.3018,56400.0
2011-12-06 14:00:00,48.94,48.97,48.87,48.88,41100.0,29.2958,29.3137,29.2539,29.2599,41100.0
2011-12-06 14:10:00,48.87,48.97,48.85,48.94,45500.0,29.2539,29.3137,29.2419,29.2958,45500.0
2011-12-06 14:20:00,48.93,48.95,48.84,48.92,40000.0,29.2898,29.3018,29.2359,29.2838,40000.0
2011-12-06 14:30:00,48.91,49.08,48.91,49.06,61100.0,29.2778,29.3796,29.2778,29.3676,61100.0
2011-12-06 14:40:00,49.08,49.2,49.08,49.19,99000.0,29.3796,29.4514,29.3796,29.4454,99000.0
2011-12-06 14:50:00,49.19,49.27,49.17,49.21,75100.0,29.4454,29.4933,29.4335,29.4574,75100.0
2011-12-06 15:00:00,49.22,49.3,49.21,49.28,71700.0,29.4634,29.5113,29.4574,29.4993,71700.0
2011-12-06 15:10:00,49.28,49.39,49.24,49.32,89700.0,29.4993,29.5651,29.4754,29.5232,89700.0
2011-12-06 15:20:00,49.32,49.38,49.19,49.21,110100.0,29.5232,29.5592,29.4454,29.4574,110100.0
2011-12-06 15:30:00,49.21,49.34,49.19,49.3,118600.0,29.4574,29.5352,29.4454,29.5113,118600.0
2011-12-06 15:40:00,49.3,49.34,49.18,49.24,142500.0,29.5113,29.5352,29.4394,29.4754,142500.0
2011-12-06 15:50:00,49.24,49.3,49.14,49.17,207400.0,29.4754,29.5113,29.4155,29.4335,207400.0
2011-12-07 09:30:00,49.14,49.14,48.64,48.7,125800.0,29.4155,29.4155,29.1162,29.1521,125800.0
2011-12-07 09:40:00,48.76,48.76,48.39,48.49,125700.0,29.188,29.188,28.9665,29.0264,125700.0
2011-12-07 09:50:00,48.5,48.62,48.46,48.55,102400.0,29.0324,29.1042,29.0084,29.0623,102400.0
2011-12-07 10:00:00,48.54,48.61,48.45,48.51,92800.0,29.0563,29.0982,29.0025,29.0384,92800.0
2011-12-07 10:10:00,48.5,48.64,48.47,48.52,76900.0,29.0324,29.1162,29.0144,29.0444,76900.0
2011-12-07 10:20:00,48.53,48.54,48.22,48.38,97700.0,29.0503,29.0563,28.8648,28.9606,97700.0
2011-12-07 10:30:00,48.37,48.44,48.27,48.38,75600.0,28.9546,28.9965,28.8947,28.9606,75600.0
2011-12-07 10:40:00,48.38,48.45,48.29,48.41,78600.0,28.9606,29.0025,28.9067,28.9785,78600.0
2011-12-07 10:50:00,48.41,48.5,48.33,48.5,87900.0,28.9785,29.0324,28.9306,29.0324,87900.0
2011-12-07 11:00:00,48.49,48.59,48.42,48.54,117800.0,29.0264,29.0863,28.9845,29.0563,117800.0
2011-12-07 11:10:00,48.54,48.54,48.41,48.41,56800.0,29.0563,29.0563,28.9785,28.9785,56800.0
2011-12-07 11:20:00,48.42,48.63,48.42,48.63,64600.0,28.9845,29.1102,28.9845,29.1102,64600.0
2011-12-07 11:30:00,48.64,48.73,48.63,48.65,137200.0,29.1162,29.1701,29.1102,29.1222,137200.0
2011-12-07 11:40:00,48.66,48.71,48.57,48.61,59700.0,29.1282,29.1581,29.0743,29.0982,59700.0
2011-12-07 11:50:00,48.61,48.68,48.56,48.59,77900.0,29.0982,29.1401,29.0683,29.0863,77900.0
2011-12-07 12:00:00,48.59,48.66,48.5,48.52,63600.0,29.0863,29.1282,29.0324,29.0444,63600.0
2011-12-07 12:10:00,48.52,48.56,48.46,48.54,35800.0,29.0444,29.0683,29.0084,29.0563,35800.0
2011-12-07 12:20:00,48.53,48.68,48.52,48.65,41400.0,29.0503,29.1401,29.0444,29.1222,41400.0
2011-12-07 12:30:00,48.64,48.7,48.57,48.6,29300.0,29.1162,29.1521,29.0743,29.0922,29300.0
2011-12-07 12:40:00,48.61,48.67,48.55,48.55,28900.0,29.0982,29.1341,29.0623,29.0623,28900.0
2011-12-07 12:50:00,48.56,48.72,48.55,48.63,43500.0,29.0683,29.1641,29.0623,29.1102,43500.0
2011-12-07 13:00:00,48.63,48.7,48.57,48.59,25200.0,29.1102,29.1521,29.0743,29.0863,25200.0
2011-12-07 13:10:00,48.59,48.6,48.52,48.6,27200.0,29.0863,29.0922,29.0444,29.0922,27200.0
2011-12-07 13:20:00,48.59,48.7,48.57,48.64,52100.0,29.0863,29.1521,29.0743,29.1162,52100.0
2011-12-07 13:30:00,48.64,48.68,48.58,48.65,57100.0,29.1162,29.1401,29.0803,29.1222,57100.0
2011-12-07 13:40:00,48.65,48.65,48.47,48.51,32500.0,29.1222,29.1222,29.0144,29.0384,32500.0
2011-12-07 13:50:00,48.52,48.6,48.48,48.58,68500.0,29.0444,29.0922,29.0204,29.0803,68500.0
2011-12-07 14:00:00,48.58,48.68,48.52,48.55,47900.0,29.0803,29.1401,29.0444,29.0623,47900.0
2011-12-07 14:10:00,48.55,48.56,48.47,48.5,49600.0,29.0623,29.0683,29.0144,29.0324,49600.0
2011-12-07 14:20:00,48.49,48.66,48.46,48.64,67900.0,29.0264,29.1282,29.0084,29.1162,67900.0
2011-12-07 14:30:00,48.64,48.67,48.54,48.67,48400.0,29.1162,29.1341,29.0563,29.1341,48400.0
2011-12-07 14:40:00,48.66,48.73,48.42,48.48,102700.0,29.1282,29.1701,28.9845,29.0204,102700.0
2011-12-07 14:50:00,48.48,48.61,48.46,48.58,38800.0,29.0204,29.0982,29.0084,29.0803,38800.0
2011-12-07 15:00:00,48.59,48.67,48.57,48.64,30700.0,29.0863,29.1341,29.0743,29.1162,30700.0
2011-12-07 15:10:00,48.63,48.83,48.58,48.77,63200.0,29.1102,29.2299,29.0803,29.194,63200.0
2011-12-07 15:20:00,48.77,48.87,48.74,48.85,61900.0,29.194,29.2539,29.1761,29.2419,61900.0
2011-12-07 15:30:00,48.86,49.06,48.8,49.03,104900.0,29.2479,29.3676,29.212,29.3496,104900.0
2011-12-07 15:40:00,49.03,49.22,49.02,49.2,183400.0,29.3496,29.4634,29.3437,29.4514,183400.0
2011-12-07 15:50:00,49.19,49.23,48.98,49.04,276200.0,29.4454,29.4694,29.3197,29.3556,276200.0
2011-12-08 09:30:00,48.66,48.94,48.58,48.94,50600.0,29.1282,29.2958,29.0803,29.2958,50600.0
2011-12-08 09:40:00,48.92,49.16,48.64,49.07,95200.0,29.2838,29.4275,29.1162,29.3736,95200.0
2011-12-08 09:50:00,49.06,49.23,48.83,48.86,87500.0,29.3676,29.4694,29.2299,29.2479,87500.0
2011-12-08 10:00:00,48.87,49.05,48.66,48.81,127200.0,29.2539,29.3616,29.1282,29.218,127200.0
2011-12-08 10:10:00,48.82,48.95,48.55,48.55,89500.0,29.2239,29.3018,29.0623,29.0623,89500.0
2011-12-08 10:20:00,48.55,48.76,48.55,48.68,60400.0,29.0623,29.188,29.0623,29.1401,60400.0
2011-12-08 10:30:00,48.68,49.09,48.64,49.04,106700.0,29.1401,29.3856,29.1162,29.3556,106700.0
2011-12-08 10:40:00,49.03,49.23,48.95,49.2,45500.0,29.3496,29.4694,29.3018,29.4514,45500.0
2011-12-08 10:50:00,49.19,49.31,49.0,49.0,51600.0,29.4454,29.5173,29.3317,29.3317,51600.0
2011-12-08 11:00:00,49.0,49.04,48.83,48.83,78000.0,29.3317,29.3556,29.2299,29.2299,78000.0
2011-12-08 11:10:00,48.82,48.87,48.7,48.82,63000.0,29.2239,29.2539,29.1521,29.2239,63000.0
2011-12-08 11:20:00,48.83,49.01,48.83,48.87,39300.0,29.2299,29.3377,29.2299,29.2539,39300.0
2011-12-08 11:30:00,48.87,48.95,48.77,48.79,37400.0,29.2539,29.3018,29.194,29.206,37400.0
2011-12-08 11:40:00,48.8,48.98,48.73,48.93,38100.0,29.212,29.3197,29.1701,29.2898,38100.0
2011-12-08 11:50:00,48.92,48.98,48.84,48.9,39000.0,29.2838,29.3197,29.2359,29.2718,39000.0
2011-12-08 12:00:00,48.91,48.91,48.75,48.84,59400.0,29.2778,29.2778,29.182,29.2359,59400.0
2011-12-08 12:10:00,48.85,48.87,48.75,48.84,70800.0,29.2419,29.2539,29.182,29.2359,70800.0
2011-12-08 12:20:00,48.84,48.88,48.66,48.67,27200.0,29.2359,29.2599,29.1282,29.1341,27200.0
2011-12-08 12:30:00,48.66,48.68,48.43,48.44,93400.0,29.1282,29.1401,28.9905,28.9965,93400.0
2011-12-08 12:40:00,48.44,48.53,48.39,48.48,42700.0,28.9965,29.0503,28.9665,29.0204,42700.0
2011-12-08 12:50:00,48.49,48.53,48.4,48.4,45400.0,29.0264,29.0503,28.9725,28.9725,45400.0
2011-12-08 13:00:00,48.39,48.4,48.09,48.21,95800.0,28.9665,28.9725,28.787,28.8588,95800.0
2011-12-08 13:10:00,48.2,48.25,48.08,48.23,48300.0,28.8528,28.8827,28.781,28.8708,48300.0
2011-12-08 13:20:00,48.23,48.31,48.18,48.28,28200.0,28.8708,28.9187,28.8408,28.9007,28200.0
2011-12-08 13:30:00,48.28,48.31,48.17,48.3,43500.0,28.9007,28.9187,28.8348,28.9127,43500.0
2011-12-08 13:40:00,48.32,48.43,48.3,48.32,54500.0,28.9246,28.9905,28.9127,28.9246,54500.0
2011-12-08 13:50:00,48.32,48.46,48.25,48.45,43100.0,28.9246,29.0084,28.8827,29.0025,43100.0
2011-12-08 14:00:00,48.45,48.45,48.26,48.36,38100.0,29.0025,29.0025,28.8887,28.9486,38100.0
2011-12-08 14:10:00,48.37,48.47,48.35,48.44,33800.0,28.9546,29.0144,28.9426,28.9965,33800.0
2011-12-08 14:20:00,48.43,48.44,48.25,48.27,30200.0,28.9905,28.9965,28.8827,28.8947,30200.0
2011-12-08 14:30:00,48.29,48.36,48.22,48.23,61700.0,28.9067,28.9486,28.8648,28.8708,61700.0
2011-12-08 14:40:00,48.24,48.31,48.11,48.3,48400.0,28.8767,28.9187,28.7989,28.9127,48400.0
2011-12-08 14:50:00,48.29,48.32,48.14,48.25,36800.0,28.9067,28.9246,28.8169,28.8827,36800.0
2011-12-08 15:00:00,48.25,48.28,48.14,48.18,53100.0,28.8827,28.9007,28.8169,28.8408,53100.0
2011-12-08 15:10:00,48.17,48.44,48.17,48.44,46500.0,28.8348,28.9965,28.8348,28.9965,46500.0
2011-12-08 15:20:00,48.45,48.55,48.37,48.48,56400.0,29.0025,29.0623,28.9546,29.0204,56400.0
2011-12-08 15:30:00,48.47,48.71,48.43,48.49,121400.0,29.0144,29.1581,28.9905,29.0264,121400.0
2011-12-08 15:40:00,48.49,48.51,48.1,48.21,187100.0,29.0264,29.0384,28.7929,28.8588,187100.0
2011-12-08 15:50:00,48.21,48.22,47.95,48.05,353200.0,28.8588,28.8648,28.7032,28.763,353200.0
2011-12-09 09:30:00,47.83,47.83,47.34,47.53,184500.0,28.6313,28.6313,28.338,28.4517,184500.0
2011-12-09 09:40:00,47.53,47.85,47.46,47.8,115200.0,28.4517,28.6433,28.4098,28.6134,115200.0
2011-12-09 09:50:00,47.8,48.0,47.74,47.93,106100.0,28.6134,28.7331,28.5774,28.6912,106100.0
2011-12-09 10:00:00,47.92,48.17,47.82,48.0,117800.0,28.6852,28.8348,28.6253,28.7331,117800.0
2011-12-09 10:10:00,48.03,48.21,47.9,47.97,60900.0,28.751,28.8588,28.6732,28.7151,60900.0
2011-12-09 10:20:00,47.98,48.13,47.8,47.85,101000.0,28.7211,28.8109,28.6134,28.6433,101000.0
2011-12-09 10:30:00,47.85,48.06,47.82,47.86,62800.0,28.6433,28.769,28.6253,28.6493,62800.0
2011-12-09 10:40:00,47.85,47.94,47.76,47.87,79300.0,28.6433,28.6972,28.5894,28.6553,79300.0
2011-12-09 10:50:00,47.87,48.1,47.73,48.05,99500.0,28.6553,28.7929,28.5715,28.763,99500.0
2011-12-09 11:00:00,48.05,48.45,48.05,48.37,75300.0,28.763,29.0025,28.763,28.9546,75300.0
2011-12-09 11:10:00,48.37,48.49,48.34,48.48,44200.0,28.9546,29.0264,28.9366,29.0204,44200.0
2011-12-09 11:20:00,48.47,48.53,48.41,48.53,32600.0,29.0144,29.0503,28.9785,29.0503,32600.0
2011-12-09 11:30:00,48.53,48.61,48.41,48.46,27700.0,29.0503,29.0982,28.9785,29.0084,27700.0
2011-12-09 11:40:00,48.46,48.58,48.43,48.43,38600.0,29.0084,29.0803,28.9905,28.9905,38600.0
2011-12-09 11:50:00,48.43,48.52,48.42,48.46,23400.0,28.9905,29.0444,28.9845,29.0084,23400.0
2011-12-09 12:00:00,48.46,48.52,48.4,48.5,19800.0,29.0084,29.0444,28.9725,29.0324,19800.0
2011-12-09 12:10:00,48.5,48.68,48.5,48.68,32900.0,29.0324,29.1401,29.0324,29.1401,32900.0
2011-12-09 12:20:00,48.68,48.68,48.6,48.6,17900.0,29.1401,29.1401,29.0922,29.0922,17900.0
2011-12-09 12:30:00,48.6,48.72,48.6,48.67,52900.0,29.0922,29.1641,29.0922,29.1341,52900.0
2011-12-09 12:40:00,48.65,48.81,48.63,48.75,82800.0,29.1222,29.218,29.1102,29.182,82800.0
2011-12-09 12:50:00,48.75,48.79,48.72,48.72,32500.0,29.182,29.206,29.1641,29.1641,32500.0
2011-12-09 13:00:00,48.72,48.77,48.62,48.67,18200.0,29.1641,29.194,29.1042,29.1341,18200.0
2011-12-09 13:10:00,48.67,48.79,48.66,48.78,12000.0,29.1341,29.206,29.1282,29.2,12000.0
2011-12-09 13:20:00,48.78,48.99,48.77,48.97,55300.0,29.2,29.3257,29.194,29.3137,55300.0
2011-12-09 13:30:00,48.97,49.0,48.96,49.0,17000.0,29.3137,29.3317,29.3077,29.3317,17000.0
2011-12-09 13:40:00,49.0,49.14,49.0,49.03,35800.0,29.3317,29.4155,29.3317,29.3496,35800.0
2011-12-09 13:50:00,49.03,49.06,48.98,49.06,19300.0,29.3496,29.3676,29.3197,29.3676,19300.0
2011-12-09 14:00:00,49.06,49.11,49.05,49.11,19100.0,29.3676,29.3975,29.3616,29.3975,19100.0
2011-12-09 14:10:00,49.12,49.16,49.06,49.06,22000.0,29.4035,29.4275,29.3676,29.3676,22000.0
2011-12-09 14:20:00,49.06,49.17,49.03,49.12,37300.0,29.3676,29.4335,29.3496,29.4035,37300.0
2011-12-09 14:30:00,49.14,49.16,49.05,49.1,42900.0,29.4155,29.4275,29.3616,29.3916,42900.0
2011-12-09 14:40:00,49.1,49.23,49.07,49.23,28700.0,29.3916,29.4694,29.3736,29.4694,28700.0
2011-12-09 14:50:00,49.22,49.26,49.17,49.21,43500.0,29.4634,29.4873,29.4335,29.4574,43500.0
2011-12-09 15:00:00,49.22,49.25,49.05,49.09,53200.0,29.4634,29.4813,29.3616,29.3856,53200.0
2011-12-09 15:10:00,49.09,49.13,48.94,48.98,40500.0,29.3856,29.4095,29.2958,29.3197,40500.0
2011-12-09 15:20:00,48.98,49.05,48.96,49.05,68100.0,29.3197,29.3616,29.3077,29.3616,68100.0
2011-12-09 15:30:00,49.06,49.07,48.98,49.04,66800.0,29.3676,29.3736,29.3197,29.3556,66800.0
2011-12-09 15:40:00,49.03,49.22,49.02,49.06,138600.0,29.3496,29.4634,29.3437,29.3676,138600.0
2011-12-09 15:50:00,49.06,49.12,49.0,49.02,156500.0,29.3676,29.4035,29.3317,29.3437,156500.0
2011-12-12 09:30:00,48.24,48.49,47.36,47.43,211200.0,28.8767,29.0264,28.35,28.3919,211200.0
2011-12-12 09:40:00,47.44,47.73,47.33,47.64,160600.0,28.3979,28.5715,28.332,28.5176,160600.0
2011-12-12 09:50:00,47.66,47.66,47.19,47.33,114800.0,28.5296,28.5296,28.2482,28.332,114800.0
2011-12-12 10:00:00,47.33,47.5,47.15,47.43,104300.0,28.332,28.4338,28.2243,28.3919,104300.0
2011-12-12 10:10:00,47.42,47.45,47.09,47.1,122700.0,28.3859,28.4039,28.1884,28.1943,122700.0
2011-12-12 10:20:00,47.09,47.22,46.99,47.18,85300.0,28.1884,28.2662,28.1285,28.2422,85300.0
2011-12-12 10:30:00,47.17,47.18,47.01,47.05,133600.0,28.2362,28.2422,28.1405,28.1644,133600.0
2011-12-12 10:40:00,47.05,47.26,46.96,47.13,128200.0,28.1644,28.2901,28.1105,28.2123,128200.0
2011-12-12 10:50:00,47.14,47.2,47.01,47.16,71300.0,28.2183,28.2542,28.1405,28.2303,71300.0
2011-12-12 11:00:00,47.16,47.51,47.15,47.3,109400.0,28.2303,28.4398,28.2243,28.3141,109400.0
2011-12-12 11:10:00,47.3,47.36,47.22,47.27,71500.0,28.3141,28.35,28.2662,28.2961,71500.0
2011-12-12 11:20:00,47.26,47.5,47.24,47.29,49200.0,28.2901,28.4338,28.2781,28.3081,49200.0
2011-12-12 11:30:00,47.32,47.41,47.28,47.37,26900.0,28.326,28.3799,28.3021,28.356,26900.0
2011-12-12 11:40:00,47.37,47.39,47.13,47.14,42400.0,28.356,28.3679,28.2123,28.2183,42400.0
2011-12-12 11:50:00,47.17,47.19,47.01,47.12,51300.0,28.2362,28.2482,28.1405,28.2063,51300.0
2011-12-12 12:00:00,47.12,47.17,47.06,47.13,22400.0,28.2063,28.2362,28.1704,28.2123,22400.0
2011-12-12 12:10:00,47.14,47.28,47.12,47.25,55100.0,28.2183,28.3021,28.2063,28.2841,55100.0
2011-12-12 12:20:00,47.25,47.31,47.24,47.29,36600.0,28.2841,28.32,28.2781,28.3081,36600.0
2011-12-12 12:30:00,47.29,47.3,47.15,47.19,31700.0,28.3081,28.3141,28.2243,28.2482,31700.0
2011-12-12 12:40:00,47.19,47.21,47.15,47.18,49100.0,28.2482,28.2602,28.2243,28.2422,49100.0
2011-12-12 12:50:00,47.18,47.22,47.17,47.21,23900.0,28.2422,28.2662,28.2362,28.2602,23900.0
2011-12-12 13:00:00,47.2,47.25,47.16,47.19,27400.0,28.2542,28.2841,28.2303,28.2482,27400.0
2011-12-12 13:10:00,47.17,47.27,47.12,47.21,37100.0,28.2362,28.2961,28.2063,28.2602,37100.0
2011-12-12 13:20:00,47.2,47.32,47.2,47.26,39200.0,28.2542,28.326,28.2542,28.2901,39200.0
2011-12-12 13:30:00,47.26,47.37,47.25,47.35,18200.0,28.2901,28.356,28.2841,28.344,18200.0
2011-12-12 13:40:00,47.35,47.46,47.34,47.44,38800.0,28.344,28.4098,28.338,28.3979,38800.0
2011-12-12 13:50:00,47.43,47.47,47.36,47.46,31000.0,28.3919,28.4158,28.35,28.4098,31000.0
2011-12-12 14:00:00,47.45,47.45,47.27,47.32,38500.0,28.4039,28.4039,28.2961,28.326,38500.0
2011-12-12 14:10:00,47.32,47.33,47.19,47.26,44600.0,28.326,28.332,28.2482,28.2901,44600.0
2011-12-12 14:20:00,47.26,47.36,47.13,47.18,70100.0,28.2901,28.35,28.2123,28.2422,70100.0
2011-12-12 14:30:00,47.18,47.31,47.06,47.11,76100.0,28.2422,28.32,28.1704,28.2003,76100.0
2011-12-12 14:40:00,47.11,47.15,47.04,47.13,41500.0,28.2003,28.2243,28.1584,28.2123,41500.0
2011-12-12 14:50:00,47.13,47.29,47.09,47.25,36200.0,28.2123,28.3081,28.1884,28.2841,36200.0
2011-12-12 15:00:00,47.26,47.3,47.16,47.2,46100.0,28.2901,28.3141,28.2303,28.2542,46100.0
2011-12-12 15:10:00,47.21,47.36,47.21,47.35,46600.0,28.2602,28.35,28.2602,28.344,46600.0
2011-12-12 15:20:00,47.35,47.39,47.19,47.38,105600.0,28.344,28.3679,28.2482,28.3619,105600.0
2011-12-12 15:30:00,47.36,47.63,47.34,47.62,141000.0,28.35,28.5116,28.338,28.5056,141000.0
2011-12-12 15:40:00,47.61,47.67,47.52,47.59,137000.0,28.4996,28.5355,28.4458,28.4877,137000.0
2011-12-12 15:50:00,47.58,47.66,47.52,47.58,210900.0,28.4817,28.5296,28.4458,28.4817,210900.0
2011-12-13 09:30:00,47.92,48.13,47.79,47.99,47700.0,28.6852,28.8109,28.6074,28.7271,47700.0
2011-12-13 09:40:00,48.0,48.24,47.88,47.93,80400.0,28.7331,28.8767,28.6613,28.6912,80400.0
2011-12-13 09:50:00,47.93,48.02,47.76,47.83,46600.0,28.6912,28.7451,28.5894,28.6313,46600.0
2011-12-13 10:00:00,47.84,47.95,47.68,47.72,44400.0,28.6373,28.7032,28.5415,28.5655,44400.0
2011-12-13 10:10:00,47.72,47.86,47.7,47.72,61600.0,28.5655,28.6493,28.5535,28.5655,61600.0
2011-12-13 10:20:00,47.72,47.81,47.71,47.74,39300.0,28.5655,28.6193,28.5595,28.5774,39300.0
2011-12-13 10:30:00,47.74,47.79,47.54,47.61,97300.0,28.5774,28.6074,28.4577,28.4996,97300.0
2011-12-13 10:40:00,47.62,47.62,47.34,47.37,80200.0,28.5056,28.5056,28.338,28.356,80200.0
2011-12-13 10:50:00,47.36,47.42,47.3,47.38,54500.0,28.35,28.3859,28.3141,28.3619,54500.0
2011-12-13 11:00:00,47.38,47.38,47.11,47.11,53900.0,28.3619,28.3619,28.2003,28.2003,53900.0
2011-12-13 11:10:00,47.12,47.23,47.07,47.21,37500.0,28.2063,28.2722,28.1764,28.2602,37500.0
2011-12-13 11:20:00,47.22,47.27,47.16,47.19,22000.0,28.2662,28.2961,28.2303,28.2482,22000.0
2011-12-13 11:30:00,47.19,47.37,47.14,47.34,28400.0,28.2482,28.356,28.2183,28.338,28400.0
2011-12-13 11:40:00,47.35,47.35,47.17,47.21,39300.0,28.344,28.344,28.2362,28.2602,39300.0
2011-12-13 11:50:00,47.2,47.29,47.18,47.27,21100.0,28.2542,28.3081,28.2422,28.2961,21100.0
2011-12-13 12:00:00,47.27,47.32,47.17,47.17,38800.0,28.2961,28.326,28.2362,28.2362,38800.0
2011-12-13 12:10:00,47.18,47.18,47.07,47.07,49700.0,28.2422,28.2422,28.1764,28.1764,49700.0
2011-12-13 12:20:00,47.07,47.18,47.05,47.13,17200.0,28.1764,28.2422,28.1644,28.2123,17200.0
2011-12-13 12:30:00,47.12,47.2,47.0,47.03,24000.0,28.2063,28.2542,28.1345,28.1524,24000.0
2011-12-13 12:40:00,47.03,47.17,47.01,47.16,14500.0,28.1524,28.2362,28.1405,28.2303,14500.0
2011-12-13 12:50:00,47.17,47.28,47.17,47.25,29900.0,28.2362,28.3021,28.2362,28.2841,29900.0
2011-12-13 13:00:00,47.24,47.25,47.11,47.13,42400.0,28.2781,28.2841,28.2003,28.2123,42400.0
2011-12-13 13:10:00,47.13,47.22,47.11,47.18,23400.0,28.2123,28.2662,28.2003,28.2422,23400.0
2011-12-13 13:20:00,47.18,47.18,47.08,47.15,22500.0,28.2422,28.2422,28.1824,28.2243,22500.0
2011-12-13 13:30:00,47.14,47.16,47.02,47.06,20800.0,28.2183,28.2303,28.1465,28.1704,20800.0
2011-12-13 13:40:00,47.06,47.17,47.05,47.14,19300.0,28.1704,28.2362,28.1644,28.2183,19300.0
2011-12-13 13:50:00,47.14,47.2,47.12,47.18,14700.0,28.2183,28.2542,28.2063,28.2422,14700.0
2011-12-13 14:00:00,47.18,47.4,47.18,47.38,47100.0,28.2422,28.3739,28.2422,28.3619,47100.0
2011-12-13 14:10:00,47.38,47.39,47.09,47.09,77400.0,28.3619,28.3679,28.1884,28.1884,77400.0
2011-12-13 14:20:00,47.09,47.21,46.97,47.17,86900.0,28.1884,28.2602,28.1165,28.2362,86900.0
2011-12-13 14:30:00,47.16,47.2,46.82,46.83,85700.0,28.2303,28.2542,28.0267,28.0327,85700.0
2011-12-13 14:40:00,46.81,46.9,46.74,46.81,64400.0,28.0207,28.0746,27.9788,28.0207,64400.0
2011-12-13 14:50:00,46.8,46.97,46.8,46.93,67300.0,28.0148,28.1165,28.0148,28.0926,67300.0
2011-12-13 15:00:00,46.93,47.07,46.91,47.06,62200.0,28.0926,28.1764,28.0806,28.1704,62200.0
2011-12-13 15:10:00,47.05,47.08,46.94,46.94,114200.0,28.1644,28.1824,28.0986,28.0986,114200.0
2011-12-13 15:20:00,46.94,47.01,46.68,46.71,143300.0,28.0986,28.1405,27.9429,27.9609,143300.0
2011-12-13 15:30:00,46.71,46.86,46.56,46.68,141100.0,27.9609,28.0507,27.8711,27.9429,141100.0
2011-12-13 15:40:00,46.69,46.85,46.67,46.85,130100.0,27.9489,28.0447,27.9369,28.0447,130100.0
2011-12-13 15:50:00,46.84,46.86,46.66,46.82,268700.0,28.0387,28.0507,27.931,28.0267,268700.0
2011-12-14 09:30:00,46.75,46.94,46.66,46.9,44100.0,27.9848,28.0986,27.931,28.0746,44100.0
2011-12-14 09:40:00,46.9,46.99,46.49,46.49,78600.0,28.0746,28.1285,27.8292,27.8292,78600.0
2011-12-14 09:50:00,46.47,46.89,46.45,46.87,56000.0,27.8172,28.0686,27.8052,28.0567,56000.0
2011-12-14 10:00:00,46.86,46.86,46.66,46.69,47300.0,28.0507,28.0507,27.931,27.9489,47300.0
2011-12-14 10:10:00,46.68,46.74,46.52,46.62,56600.0,27.9429,27.9788,27.8471,27.907,56600.0
2011-12-14 10:20:00,46.66,46.68,46.39,46.62,41000.0,27.931,27.9429,27.7693,27.907,41000.0
2011-12-14 10:30:00,46.64,46.69,46.49,46.57,47300.0,27.919,27.9489,27.8292,27.8771,47300.0
2011-12-14 10:40:00,46.57,46.58,46.46,46.51,38600.0,27.8771,27.8831,27.8112,27.8412,38600.0
2011-12-14 10:50:00,46.52,46.52,46.36,46.36,77200.0,27.8471,27.8471,27.7514,27.7514,77200.0
2011-12-14 11:00:00,46.36,46.51,46.3,46.33,55100.0,27.7514,27.8412,27.7155,27.7334,55100.0
2011-12-14 11:10:00,46.33,46.39,46.27,46.28,39300.0,27.7334,27.7693,27.6975,27.7035,39300.0
2011-12-14 11:20:00,46.29,46.3,46.16,46.19,33700.0,27.7095,27.7155,27.6316,27.6496,33700.0
2011-12-14 11:30:00,46.18,46.21,45.99,46.0,75900.0,27.6436,27.6616,27.5299,27.5359,75900.0
2011-12-14 11:40:00,46.0,46.18,45.98,46.18,28700.0,27.5359,27.6436,27.5239,27.6436,28700.0
2011-12-14 11:50:00,46.17,46.17,45.99,46.05,40600.0,27.6376,27.6376,27.5299,27.5658,40600.0
2011-12-14 12:00:00,46.05,46.06,45.88,46.06,92800.0,27.5658,27.5718,27.464,27.5718,92800.0
2011-12-14 12:10:00,46.05,46.15,46.01,46.12,53500.0,27.5658,27.6257,27.5419,27.6077,53500.0
2011-12-14 12:20:00,46.13,46.19,46.06,46.1,39200.0,27.6137,27.6496,27.5718,27.5957,39200.0
2011-12-14 12:30:00,46.12,46.23,46.1,46.11,24600.0,27.6077,27.6736,27.5957,27.6017,24600.0
2011-12-14 12:40:00,46.11,46.29,46.11,46.23,26600.0,27.6017,27.7095,27.6017,27.6736,26600.0
2011-12-14 12:50:00,46.24,46.28,46.15,46.2,42500.0,27.6795,27.7035,27.6257,27.6556,42500.0
2011-12-14 13:00:00,46.2,46.27,46.05,46.22,39100.0,27.6556,27.6975,27.5658,27.6676,39100.0
2011-12-14 13:10:00,46.22,46.49,46.21,46.47,60900.0,27.6676,27.8292,27.6616,27.8172,60900.0
2011-12-14 13:20:00,46.47,46.51,46.38,46.47,47200.0,27.8172,27.8412,27.7633,27.8172,47200.0
2011-12-14 13:30:00,46.46,46.58,46.4,46.5,40400.0,27.8112,27.8831,27.7753,27.8352,40400.0
2011-12-14 13:40:00,46.5,46.56,46.4,46.4,21500.0,27.8352,27.8711,27.7753,27.7753,21500.0
2011-12-14 13:50:00,46.39,46.43,46.32,46.41,23700.0,27.7693,27.7933,27.7274,27.7813,23700.0
2011-12-14 14:00:00,46.4,46.4,46.25,46.26,25900.0,27.7753,27.7753,27.6855,27.6915,25900.0
2011-12-14 14:10:00,46.26,46.37,46.19,46.3,38900.0,27.6915,27.7574,27.6496,27.7155,38900.0
2011-12-14 14:20:00,46.3,46.48,46.29,46.41,57100.0,27.7155,27.8232,27.7095,27.7813,57100.0
2011-12-14 14:30:00,46.41,46.43,46.18,46.21,36500.0,27.7813,27.7933,27.6436,27.6616,36500.0
2011-12-14 14:40:00,46.22,46.38,46.18,46.32,33000.0,27.6676,27.7633,27.6436,27.7274,33000.0
2011-12-14 14:50:00,46.32,46.32,46.12,46.19,34400.0,27.7274,27.7274,27.6077,27.6496,34400.0
2011-12-14 15:00:00,46.19,46.26,46.11,46.14,52500.0,27.6496,27.6915,27.6017,27.6197,52500.0
2011-12-14 15:10:00,46.14,46.37,46.14,46.28,99800.0,27.6197,27.7574,27.6197,27.7035,99800.0
2011-12-14 15:20:00,46.27,46.32,46.15,46.32,81200.0,27.6975,27.7274,27.6257,27.7274,81200.0
2011-12-14 15:30:00,46.32,46.35,46.17,46.23,124100.0,27.7274,27.7454,27.6376,27.6736,124100.0
2011-12-14 15:40:00,46.23,46.42,46.2,46.41,167900.0,27.6736,27.7873,27.6556,27.7813,167900.0
2011-12-14 15:50:00,46.4,46.4,46.2,46.22,283500.0,27.7753,27.7753,27.6556,27.6676,283500.0
2011-12-15 09:30:00,47.84,47.84,47.29,47.33,230300.0,28.6373,28.6373,28.3081,28.332,230300.0
2011-12-15 09:40:00,47.3,47.32,46.93,47.09,87600.0,28.3141,28.326,28.0926,28.1884,87600.0
2011-12-15 09:50:00,47.08,47.23,46.92,47.05,94200.0,28.1824,28.2722,28.0866,28.1644,94200.0
2011-12-15 10:00:00,47.03,47.19,46.93,46.93,102700.0,28.1524,28.2482,28.0926,28.0926,102700.0
2011-12-15 10:10:00,46.91,47.12,46.88,47.06,110300.0,28.0806,28.2063,28.0626,28.1704,110300.0
2011-12-15 10:20:00,47.07,47.2,46.93,46.95,81500.0,28.1764,28.2542,28.0926,28.1045,81500.0
2011-12-15 10:30:00,46.95,47.08,46.83,46.84,80800.0,28.1045,28.1824,28.0327,28.0387,80800.0
2011-12-15 10:40:00,46.83,46.93,46.73,46.81,79100.0,28.0327,28.0926,27.9729,28.0207,79100.0
2011-12-15 10:50:00,46.8,46.88,46.73,46.81,66000.0,28.0148,28.0626,27.9729,28.0207,66000.0
2011-12-15 11:00:00,46.81,46.89,46.55,46.57,82600.0,28.0207,28.0686,27.8651,27.8771,82600.0
2011-12-15 11:10:00,46.57,46.78,46.57,46.67,38200.0,27.8771,28.0028,27.8771,27.9369,38200.0
2011-12-15 11:20:00,46.68,46.77,46.61,46.73,28800.0,27.9429,27.9968,27.901,27.9729,28800.0
2011-12-15 11:30:00,46.73,46.86,46.73,46.75,27700.0,27.9729,28.0507,27.9729,27.9848,27700.0
2011-12-15 11:40:00,46.74,46.78,46.59,46.59,21300.0,27.9788,28.0028,27.889,27.889,21300.0
2011-12-15 11:50:00,46.58,46.64,46.46,46.63,37800.0,27.8831,27.919,27.8112,27.913,37800.0
2011-12-15 12:00:00,46.62,46.7,46.6,46.64,22200.0,27.907,27.9549,27.895,27.919,22200.0
2011-12-15 12:10:00,46.63,46.67,46.58,46.64,25000.0,27.913,27.9369,27.8831,27.919,25000.0
2011-12-15 12:20:00,46.64,46.73,46.64,46.71,28800.0,27.919,27.9729,27.919,27.9609,28800.0
2011-12-15 12:30:00,46.73,46.75,46.62,46.69,33400.0,27.9729,27.9848,27.907,27.9489,33400.0
2011-12-15 12:40:00,46.69,46.7,46.53,46.55,31100.0,27.9489,27.9549,27.8531,27.8651,31100.0
2011-12-15 12:50:00,46.55,46.55,46.38,46.42,43500.0,27.8651,27.8651,27.7633,27.7873,43500.0
2011-12-15 13:00:00,46.44,46.51,46.42,46.43,46200.0,27.7993,27.8412,27.7873,27.7933,46200.0
2011-12-15 13:10:00,46.44,46.49,46.35,46.38,60400.0,27.7993,27.8292,27.7454,27.7633,60400.0
2011-12-15 13:20:00,46.38,46.45,46.35,46.41,46700.0,27.7633,27.8052,27.7454,27.7813,46700.0
2011-12-15 13:30:00,46.41,46.46,46.25,46.32,52700.0,27.7813,27.8112,27.6855,27.7274,52700.0
2011-12-15 13:40:00,46.3,46.47,46.24,46.43,89600.0,27.7155,27.8172,27.6795,27.7933,89600.0
2011-12-15 13:50:00,46.42,46.42,46.23,46.23,47400.0,27.7873,27.7873,27.6736,27.6736,47400.0
2011-12-15 14:00:00,46.24,46.34,46.2,46.25,53500.0,27.6795,27.7394,27.6556,27.6855,53500.0
2011-12-15 14:10:00,46.25,46.33,46.24,46.27,73500.0,27.6855,27.7334,27.6795,27.6975,73500.0
2011-12-15 14:20:00,46.26,46.27,46.14,46.18,62200.0,27.6915,27.6975,27.6197,27.6436,62200.0
2011-12-15 14:30:00,46.18,46.23,46.14,46.16,30700.0,27.6436,27.6736,27.6197,27.6316,30700.0
2011-12-15 14:40:00,46.14,46.16,45.94,45.94,101200.0,27.6197,27.6316,27.5,27.5,101200.0
2011-12-15 14:50:00,45.94,45.97,45.81,45.83,118100.0,27.5,27.5179,27.4221,27.4341,118100.0
2011-12-15 15:00:00,45.82,46.02,45.78,46.02,97400.0,27.4281,27.5478,27.4042,27.5478,97400.0
2011-12-15 15:10:00,46.02,46.16,46.01,46.15,78300.0,27.5478,27.6316,27.5419,27.6257,78300.0
2011-12-15 15:20:00,46.16,46.23,46.09,46.16,131700.0,27.6316,27.6736,27.5897,27.6316,131700.0
2011-12-15 15:30:00,46.16,46.27,46.16,46.25,101800.0,27.6316,27.6975,27.6316,27.6855,101800.0
2011-12-15 15:40:00,46.25,46.28,46.09,46.14,88100.0,27.6855,27.7035,27.5897,27.6197,88100.0
2011-12-15 15:50:00,46.14,46.14,45.94,45.99,429500.0,27.6197,27.6197,27.5,27.5299,429500.0
2011-12-16 09:30:00,46.35,46.53,46.05,46.5,466400.0,27.7454,27.8531,27.5658,27.8352,466400.0
2011-12-16 09:40:00,46.5,46.54,46.19,46.2,197400.0,27.8352,27.8591,27.6496,27.6556,197400.0
2011-12-16 09:50:00,46.21,46.28,45.94,45.99,231100.0,27.6616,27.7035,27.5,27.5299,231100.0
2011-12-16 10:00:00,46.0,46.47,45.98,46.46,150700.0,27.5359,27.8172,27.5239,27.8112,150700.0
2011-12-16 10:10:00,46.47,46.71,46.47,46.71,74800.0,27.8172,27.9609,27.8172,27.9609,74800.0
2011-12-16 10:20:00,46.71,46.71,46.48,46.54,79900.0,27.9609,27.9609,27.8232,27.8591,79900.0
2011-12-16 10:30:00,46.54,46.6,46.38,46.42,110800.0,27.8591,27.895,27.7633,27.7873,110800.0
2011-12-16 10:40:00,46.42,46.43,46.27,46.27,62100.0,27.7873,27.7933,27.6975,27.6975,62100.0
2011-12-16 10:50:00,46.28,46.31,46.14,46.14,69600.0,27.7035,27.7214,27.6197,27.6197,69600.0
2011-12-16 11:00:00,46.15,46.22,46.05,46.1,61500.0,27.6257,27.6676,27.5658,27.5957,61500.0
2011-12-16 11:10:00,46.09,46.14,46.07,46.09,45800.0,27.5897,27.6197,27.5778,27.5897,45800.0
2011-12-16 11:20:00,46.08,46.09,46.0,46.02,47200.0,27.5838,27.5897,27.5359,27.5478,47200.0
2011-12-16 11:30:00,46.02,46.02,45.85,45.86,52800.0,27.5478,27.5478,27.4461,27.4521,52800.0
2011-12-16 11:40:00,45.85,45.96,45.8,45.91,38100.0,27.4461,27.5119,27.4162,27.482,38100.0
2011-12-16 11:50:00,45.9,46.0,45.82,45.83,40800.0,27.476,27.5359,27.4281,27.4341,40800.0
2011-12-16 12:00:00,45.84,45.9,45.67,45.89,34900.0,27.4401,27.476,27.3383,27.47,34900.0
2011-12-16 12:10:00,45.88,45.96,45.86,45.9,28400.0,27.464,27.5119,27.4521,27.476,28400.0
2011-12-16 12:20:00,45.9,45.91,45.86,45.86,20400.0,27.476,27.482,27.4521,27.4521,20400.0
2011-12-16 12:30:00,45.87,45.88,45.74,45.85,48900.0,27.4581,27.464,27.3802,27.4461,48900.0
2011-12-16 12:40:00,45.86,45.98,45.86,45.95,122000.0,27.4521,27.5239,27.4521,27.5059,122000.0
2011-12-16 12:50:00,45.94,46.0,45.84,45.95,47000.0,27.5,27.5359,27.4401,27.5059,47000.0
2011-12-16 13:00:00,45.93,45.98,45.87,45.91,35700.0,27.494,27.5239,27.4581,27.482,35700.0
2011-12-16 13:10:00,45.93,45.99,45.91,45.93,29200.0,27.494,27.5299,27.482,27.494,29200.0
2011-12-16 13:20:00,45.94,46.03,45.91,45.92,34500.0,27.5,27.5538,27.482,27.488,34500.0
2011-12-16 13:30:00,45.91,45.94,45.83,45.91,48400.0,27.482,27.5,27.4341,27.482,48400.0
2011-12-16 13:40:00,45.91,46.07,45.85,46.07,52000.0,27.482,27.5778,27.4461,27.5778,52000.0
2011-12-16 13:50:00,46.06,46.08,45.82,45.87,57800.0,27.5718,27.5838,27.4281,27.4581,57800.0
2011-12-16 14:00:00,45.88,45.92,45.82,45.84,48100.0,27.464,27.488,27.4281,27.4401,48100.0
2011-12-16 14:10:00,45.84,45.84,45.75,45.78,59700.0,27.4401,27.4401,27.3862,27.4042,59700.0
2011-12-16 14:20:00,45.78,45.85,45.73,45.84,54000.0,27.4042,27.4461,27.3742,27.4401,54000.0
2011-12-16 14:30:00,45.85,46.01,45.82,45.95,94100.0,27.4461,27.5419,27.4281,27.5059,94100.0
2011-12-16 14:40:00,45.94,45.95,45.87,45.93,60400.0,27.5,27.5059,27.4581,27.494,60400.0
2011-12-16 14:50:00,45.92,45.96,45.86,45.86,44300.0,27.488,27.5119,27.4521,27.4521,44300.0
2011-12-16 15:00:00,45.87,45.89,45.86,45.87,56900.0,27.4581,27.47,27.4521,27.4581,56900.0
2011-12-16 15:10:00,45.87,46.03,45.86,46.01,70100.0,27.4581,27.5538,27.4521,27.5419,70100.0
2011-12-16 15:20:00,46.01,46.05,45.95,45.97,224800.0,27.5419,27.5658,27.5059,27.5179,224800.0
2011-12-16 15:30:00,45.97,46.02,45.95,46.0,111700.0,27.5179,27.5478,27.5059,27.5359,111700.0
2011-12-16 15:40:00,46.0,46.07,45.94,45.98,130100.0,27.5359,27.5778,27.5,27.5239,130100.0
2011-12-16 15:50:00,45.98,46.08,45.97,46.02,272400.0,27.5239,27.5838,27.5179,27.5478,272400.0
2011-12-19 09:30:00,46.05,46.32,46.04,46.23,67500.0,27.5658,27.7274,27.5598,27.6736,67500.0
2011-12-19 09:40:00,46.22,46.39,46.18,46.33,65900.0,27.6676,27.7693,27.6436,27.7334,65900.0
2011-12-19 09:50:00,46.34,46.41,46.17,46.4,36700.0,27.7394,27.7813,27.6376,27.7753,36700.0
2011-12-19 10:00:00,46.41,46.45,46.27,46.36,68600.0,27.7813,27.8052,27.6975,27.7514,68600.0
2011-12-19 10:10:00,46.37,46.52,46.35,46.38,62900.0,27.7574,27.8471,27.7454,27.7633,62900.0
2011-12-19 10:20:00,46.39,46.43,46.34,46.35,31800.0,27.7693,27.7933,27.7394,27.7454,31800.0
2011-12-19 10:30:00,46.36,46.53,46.36,46.49,68100.0,27.7514,27.8531,27.7514,27.8292,68100.0
2011-12-19 10:40:00,46.49,46.56,46.25,46.33,109200.0,27.8292,27.8711,27.6855,27.7334,109200.0
2011-12-19 10:50:00,46.31,46.34,46.18,46.19,75200.0,27.7214,27.7394,27.6436,27.6496,75200.0
2011-12-19 11:00:00,46.18,46.3,46.01,46.09,76800.0,27.6436,27.7155,27.5419,27.5897,76800.0
2011-12-19 11:10:00,46.09,46.15,46.0,46.04,74700.0,27.5897,27.6257,27.5359,27.5598,74700.0
2011-12-19 11:20:00,46.04,46.04,45.89,45.9,57800.0,27.5598,27.5598,27.47,27.476,57800.0
2011-12-19 11:30:00,45.91,45.98,45.89,45.9,79200.0,27.482,27.5239,27.47,27.476,79200.0
2011-12-19 11:40:00,45.9,45.91,45.74,45.78,61500.0,27.476,27.482,27.3802,27.4042,61500.0
2011-12-19 11:50:00,45.78,45.92,45.78,45.89,36600.0,27.4042,27.488,27.4042,27.47,36600.0
2011-12-19 12:00:00,45.89,45.98,45.86,45.92,63700.0,27.47,27.5239,27.4521,27.488,63700.0
2011-12-19 12:10:00,45.92,45.95,45.88,45.92,34100.0,27.488,27.5059,27.464,27.488,34100.0
2011-12-19 12:20:00,45.91,46.0,45.91,45.94,29600.0,27.482,27.5359,27.482,27.5,29600.0
2011-12-19 12:30:00,45.93,45.94,45.85,45.85,23500.0,27.494,27.5,27.4461,27.4461,23500.0
2011-12-19 12:40:00,45.85,45.94,45.84,45.9,33400.0,27.4461,27.5,27.4401,27.476,33400.0
2011-12-19 12:50:00,45.9,45.92,45.83,45.89,32700.0,27.476,27.488,27.4341,27.47,32700.0
2011-12-19 13:00:00,45.89,45.92,45.86,45.9,20600.0,27.47,27.488,27.4521,27.476,20600.0
2011-12-19 13:10:00,45.9,45.92,45.81,45.87,58900.0,27.476,27.488,27.4221,27.4581,58900.0
2011-12-19 13:20:00,45.88,45.9,45.78,45.78,46700.0,27.464,27.476,27.4042,27.4042,46700.0
2011-12-19 13:30:00,45.78,45.79,45.67,45.71,41700.0,27.4042,27.4102,27.3383,27.3623,41700.0
2011-12-19 13:40:00,45.71,45.79,45.69,45.78,29000.0,27.3623,27.4102,27.3503,27.4042,29000.0
2011-12-19 13:50:00,45.79,45.9,45.77,45.87,40600.0,27.4102,27.476,27.3982,27.4581,40600.0
2011-12-19 14:00:00,45.87,45.89,45.79,45.84,30200.0,27.4581,27.47,27.4102,27.4401,30200.0
2011-12-19 14:10:00,45.83,45.83,45.73,45.73,27900.0,27.4341,27.4341,27.3742,27.3742,27900.0
2011-12-19 14:20:00,45.73,45.77,45.71,45.72,31100.0,27.3742,27.3982,27.3623,27.3683,31100.0
2011-12-19 14:30:00,45.74,45.74,45.66,45.72,40400.0,27.3802,27.3802,27.3323,27.3683,40400.0
2011-12-19 14:40:00,45.72,45.75,45.68,45.68,39800.0,27.3683,27.3862,27.3443,27.3443,39800.0
2011-12-19 14:50:00,45.69,45.75,45.67,45.67,98500.0,27.3503,27.3862,27.3383,27.3383,98500.0
2011-12-19 15:00:00,45.68,45.7,45.45,45.47,178300.0,27.3443,27.3563,27.2066,27.2186,178300.0
2011-12-19 15:10:00,45.46,45.52,45.45,45.49,51700.0,27.2126,27.2485,27.2066,27.2306,51700.0
2011-12-19 15:20:00,45.49,45.49,45.35,45.37,85600.0,27.2306,27.2306,27.1468,27.1588,85600.0
2011-12-19 15:30:00,45.37,45.4,45.25,45.34,158500.0,27.1588,27.1767,27.0869,27.1408,158500.0
2011-12-19 15:40:00,45.34,45.36,45.16,45.2,198900.0,27.1408,27.1528,27.033,27.057,198900.0
2011-12-19 15:50:00,45.2,45.22,45.06,45.18,357300.0,27.057,27.069,26.9732,27.045,357300.0
2011-12-20 09:30:00,46.11,47.04,46.11,46.94,239900.0,27.6017,28.1584,27.6017,28.0986,239900.0
2011-12-20 09:40:00,46.93,47.21,46.86,46.89,237700.0,28.0926,28.2602,28.0507,28.0686,237700.0
2011-12-20 09:50:00,46.9,47.06,46.9,46.95,147100.0,28.0746,28.1704,28.0746,28.1045,147100.0
2011-12-20 10:00:00,46.95,47.02,46.85,46.94,86400.0,28.1045,28.1465,28.0447,28.0986,86400.0
2011-12-20 10:10:00,46.93,47.29,46.88,47.28,115400.0,28.0926,28.3081,28.0626,28.3021,115400.0
2011-12-20 10:20:00,47.28,47.48,47.27,47.45,235800.0,28.3021,28.4218,28.2961,28.4039,235800.0
2011-12-20 10:30:00,47.45,47.56,47.45,47.47,94800.0,28.4039,28.4697,28.4039,28.4158,94800.0
2011-12-20 10:40:00,47.47,47.6,47.45,47.58,61400.0,28.4158,28.4936,28.4039,28.4817,61400.0
2011-12-20 10:50:00,47.58,47.7,47.58,47.64,61200.0,28.4817,28.5535,28.4817,28.5176,61200.0
2011-12-20 11:00:00,47.64,47.77,47.64,47.66,72100.0,28.5176,28.5954,28.5176,28.5296,72100.0
2011-12-20 11:10:00,47.66,47.69,47.48,47.51,70800.0,28.5296,28.5475,28.4218,28.4398,70800.0
2011-12-20 11:20:00,47.51,47.53,47.45,47.5,84400.0,28.4398,28.4517,28.4039,28.4338,84400.0
2011-12-20 11:30:00,47.5,47.51,47.43,47.47,87500.0,28.4338,28.4398,28.3919,28.4158,87500.0
2011-12-20 11:40:00,47.47,47.47,47.35,47.45,55400.0,28.4158,28.4158,28.344,28.4039,55400.0
2011-12-20 11:50:00,47.45,47.6,47.42,47.43,99900.0,28.4039,28.4936,28.3859,28.3919,99900.0
2011-12-20 12:00:00,47.43,47.47,47.41,47.44,35700.0,28.3919,28.4158,28.3799,28.3979,35700.0
2011-12-20 12:10:00,47.45,47.5,47.43,47.45,35100.0,28.4039,28.4338,28.3919,28.4039,35100.0
2011-12-20 12:20:00,47.44,47.5,47.42,47.43,34500.0,28.3979,28.4338,28.3859,28.3919,34500.0
2011-12-20 12:30:00,47.43,47.48,47.42,47.48,18100.0,28.3919,28.4218,28.3859,28.4218,18100.0
2011-12-20 12:40:00,47.48,47.54,47.48,47.52,53200.0,28.4218,28.4577,28.4218,28.4458,53200.0
2011-12-20 12:50:00,47.51,47.56,47.48,47.56,34700.0,28.4398,28.4697,28.4218,28.4697,34700.0
2011-12-20 13:00:00,47.56,47.64,47.51,47.6,73300.0,28.4697,28.5176,28.4398,28.4936,73300.0
2011-12-20 13:10:00,47.6,47.72,47.6,47.68,52700.0,28.4936,28.5655,28.4936,28.5415,52700.0
2011-12-20 13:20:00,47.69,47.75,47.68,47.69,39200.0,28.5475,28.5834,28.5415,28.5475,39200.0
2011-12-20 13:30:00,47.7,47.75,47.69,47.7,41500.0,28.5535,28.5834,28.5475,28.5535,41500.0
2011-12-20 13:40:00,47.7,47.75,47.66,47.71,39400.0,28.5535,28.5834,28.5296,28.5595,39400.0
2011-12-20 13:50:00,47.71,47.73,47.68,47.73,21200.0,28.5595,28.5715,28.5415,28.5715,21200.0
2011-12-20 14:00:00,47.72,47.73,47.53,47.59,52900.0,28.5655,28.5715,28.4517,28.4877,52900.0
2011-12-20 14:10:00,47.59,47.67,47.59,47.66,24200.0,28.4877,28.5355,28.4877,28.5296,24200.0
2011-12-20 14:20:00,47.66,47.73,47.64,47.71,41200.0,28.5296,28.5715,28.5176,28.5595,41200.0
2011-12-20 14:30:00,47.71,47.76,47.7,47.76,41500.0,28.5595,28.5894,28.5535,28.5894,41500.0
2011-12-20 14:40:00,47.76,47.87,47.7,47.73,78600.0,28.5894,28.6553,28.5535,28.5715,78600.0
2011-12-20 14:50:00,47.74,47.75,47.59,47.68,61900.0,28.5774,28.5834,28.4877,28.5415,61900.0
2011-12-20 15:00:00,47.68,47.75,47.65,47.73,83700.0,28.5415,28.5834,28.5236,28.5715,83700.0
2011-12-20 15:10:00,47.73,47.78,47.67,47.67,74000.0,28.5715,28.6014,28.5355,28.5355,74000.0
2011-12-20 15:20:00,47.66,47.78,47.59,47.78,82800.0,28.5296,28.6014,28.4877,28.6014,82800.0
2011-12-20 15:30:00,47.77,47.8,47.65,47.79,124200.0,28.5954,28.6134,28.5236,28.6074,124200.0
2011-12-20 15:40:00,47.78,47.87,47.75,47.87,178900.0,28.6014,28.6553,28.5834,28.6553,178900.0
2011-12-20 15:50:00,47.87,47.9,47.79,47.82,308700.0,28.6553,28.6732,28.6074,28.6253,308700.0
2011-12-21 09:30:00,47.58,47.81,46.95,47.12,115800.0,28.4817,28.6193,28.1045,28.2063,115800.0
2011-12-21 09:40:00,47.09,47.24,46.95,47.02,47000.0,28.1884,28.2781,28.1045,28.1465,47000.0
2011-12-21 09:50:00,47.03,47.15,46.86,46.95,52800.0,28.1524,28.2243,28.0507,28.1045,52800.0
2011-12-21 10:00:00,46.98,46.98,46.76,46.76,65900.0,28.1225,28.1225,27.9908,27.9908,65900.0
2011-12-21 10:10:00,46.77,46.98,46.76,46.86,83300.0,27.9968,28.1225,27.9908,28.0507,83300.0
2011-12-21 10:20:00,46.87,47.07,46.87,47.07,101300.0,28.0567,28.1764,28.0567,28.1764,101300.0
2011-12-21 10:30:00,47.06,47.09,46.95,47.04,112400.0,28.1704,28.1884,28.1045,28.1584,112400.0
2011-12-21 10:40:00,47.04,47.06,47.0,47.06,91000.0,28.1584,28.1704,28.1345,28.1704,91000.0
2011-12-21 10:50:00,47.04,47.05,46.83,46.86,76600.0,28.1584,28.1644,28.0327,28.0507,76600.0
2011-12-21 11:00:00,46.86,46.9,46.77,46.84,102400.0,28.0507,28.0746,27.9968,28.0387,102400.0
2011-12-21 11:10:00,46.84,46.87,46.64,46.64,72700.0,28.0387,28.0567,27.919,27.919,72700.0
2011-12-21 11:20:00,46.64,46.73,46.62,46.69,41000.0,27.919,27.9729,27.907,27.9489,41000.0
2011-12-21 11:30:00,46.68,46.71,46.64,46.65,42500.0,27.9429,27.9609,27.919,27.925,42500.0
2011-12-21 11:40:00,46.65,46.65,46.58,46.63,31000.0,27.925,27.925,27.8831,27.913,31000.0
2011-12-21 11:50:00,46.63,46.63,46.49,46.54,50400.0,27.913,27.913,27.8292,27.8591,50400.0
2011-12-21 12:00:00,46.56,46.66,46.44,46.44,47300.0,27.8711,27.931,27.7993,27.7993,47300.0
2011-12-21 12:10:00,46.44,46.45,46.37,46.42,37900.0,27.7993,27.8052,27.7574,27.7873,37900.0
2011-12-21 12:20:00,46.42,46.42,46.24,46.26,38800.0,27.7873,27.7873,27.6795,27.6915,38800.0
2011-12-21 12:30:00,46.27,46.37,46.23,46.37,51800.0,27.6975,27.7574,27.6736,27.7574,51800.0
2011-12-21 12:40:00,46.37,46.45,46.35,46.43,37600.0,27.7574,27.8052,27.7454,27.7933,37600.0
2011-12-21 12:50:00,46.44,46.45,46.38,46.42,35100.0,27.7993,27.8052,27.7633,27.7873,35100.0
2011-12-21 13:00:00,46.42,46.56,46.42,46.53,44700.0,27.7873,27.8711,27.7873,27.8531,44700.0
2011-12-21 13:10:00,46.53,46.55,46.45,46.45,33400.0,27.8531,27.8651,27.8052,27.8052,33400.0
2011-12-21 13:20:00,46.45,46.5,46.43,46.43,26800.0,27.8052,27.8352,27.7933,27.7933,26800.0
2011-12-21 13:30:00,46.44,46.46,46.37,46.46,31100.0,27.7993,27.8112,27.7574,27.8112,31100.0
2011-12-21 13:40:00,46.46,46.46,46.32,46.38,33600.0,27.8112,27.8112,27.7274,27.7633,33600.0
2011-12-21 13:50:00,46.37,46.57,46.37,46.53,44400.0,27.7574,27.8771,27.7574,27.8531,44400.0
2011-12-21 14:00:00,46.53,46.73,46.5,46.72,68700.0,27.8531,27.9729,27.8352,27.9669,68700.0
2011-12-21 14:10:00,46.72,46.72,46.55,46.55,38400.0,27.9669,27.9669,27.8651,27.8651,38400.0
2011-12-21 14:20:00,46.56,46.57,46.48,46.57,37400.0,27.8711,27.8771,27.8232,27.8771,37400.0
2011-12-21 14:30:00,46.56,46.7,46.5,46.7,79200.0,27.8711,27.9549,27.8352,27.9549,79200.0
2011-12-21 14:40:00,46.7,46.79,46.67,46.77,64600.0,27.9549,28.0088,27.9369,27.9968,64600.0
2011-12-21 14:50:00,46.77,46.82,46.71,46.72,65900.0,27.9968,28.0267,27.9609,27.9669,65900.0
2011-12-21 15:00:00,46.73,46.74,46.68,46.74,65900.0,27.9729,27.9788,27.9429,27.9788,65900.0
2011-12-21 15:10:00,46.75,46.93,46.74,46.89,92900.0,27.9848,28.0926,27.9788,28.0686,92900.0
2011-12-21 15:20:00,46.9,46.94,46.8,46.83,68400.0,28.0746,28.0986,28.0148,28.0327,68400.0
2011-12-21 15:30:00,46.84,46.94,46.84,46.92,133000.0,28.0387,28.0986,28.0387,28.0866,133000.0
2011-12-21 15:40:00,46.92,46.92,46.83,46.85,120000.0,28.0866,28.0866,28.0327,28.0447,120000.0
2011-12-21 15:50:00,46.85,46.91,46.77,46.9,198700.0,28.0447,28.0806,27.9968,28.0746,198700.0
2011-12-22 09:30:00,47.04,47.75,46.82,47.75,91900.0,28.1584,28.5834,28.0267,28.5834,91900.0
2011-12-22 09:40:00,47.76,47.97,47.74,47.75,103400.0,28.5894,28.7151,28.5774,28.5834,103400.0
2011-12-22 09:50:00,47.75,47.75,47.6,47.64,76200.0,28.5834,28.5834,28.4936,28.5176,76200.0
2011-12-22 10:00:00,47.64,47.75,47.31,47.39,109700.0,28.5176,28.5834,28.32,28.3679,109700.0
2011-12-22 10:10:00,47.38,47.54,47.37,47.39,44800.0,28.3619,28.4577,28.356,28.3679,44800.0
2011-12-22 10:20:00,47.38,47.5,47.32,47.47,31200.0,28.3619,28.4338,28.326,28.4158,31200.0
2011-12-22 10:30:00,47.46,47.54,47.28,47.4,31100.0,28.4098,28.4577,28.3021,28.3739,31100.0
2011-12-22 10:40:00,47.4,47.47,47.31,47.35,38900.0,28.3739,28.4158,28.32,28.344,38900.0
2011-12-22 10:50:00,47.34,47.42,47.22,47.4,59800.0,28.338,28.3859,28.2662,28.3739,59800.0
2011-12-22 11:00:00,47.39,47.49,47.37,47.49,24300.0,28.3679,28.4278,28.356,28.4278,24300.0
2011-12-22 11:10:00,47.48,47.53,47.45,47.46,21900.0,28.4218,28.4517,28.4039,28.4098,21900.0
2011-12-22 11:20:00,47.46,47.55,47.45,47.53,26300.0,28.4098,28.4637,28.4039,28.4517,26300.0
2011-12-22 11:30:00,47.55,47.67,47.51,47.67,36600.0,28.4637,28.5355,28.4398,28.5355,36600.0
2011-12-22 11:40:00,47.66,47.72,47.58,47.67,22300.0,28.5296,28.5655,28.4817,28.5355,22300.0
2011-12-22 11:50:00,47.66,47.69,47.56,47.61,19800.0,28.5296,28.5475,28.4697,28.4996,19800.0
2011-12-22 12:00:00,47.63,47.66,47.6,47.63,16600.0,28.5116,28.5296,28.4936,28.5116,16600.0
2011-12-22 12:10:00,47.62,47.76,47.62,47.75,17700.0,28.5056,28.5894,28.5056,28.5834,17700.0
2011-12-22 12:20:00,47.75,47.89,47.72,47.89,35700.0,28.5834,28.6672,28.5655,28.6672,35700.0
2011-12-22 12:30:00,47.86,47.9,47.85,47.88,24400.0,28.6493,28.6732,28.6433,28.6613,24400.0
2011-12-22 12:40:00,47.88,47.93,47.79,47.81,34300.0,28.6613,28.6912,28.6074,28.6193,34300.0
2011-12-22 12:50:00,47.82,47.88,47.76,47.88,47000.0,28.6253,28.6613,28.5894,28.6613,47000.0
2011-12-22 13:00:00,47.88,47.92,47.82,47.88,43800.0,28.6613,28.6852,28.6253,28.6613,43800.0
2011-12-22 13:10:00,47.88,47.98,47.87,47.98,34200.0,28.6613,28.7211,28.6553,28.7211,34200.0
2011-12-22 13:20:00,47.97,48.06,47.95,48.05,67800.0,28.7151,28.769,28.7032,28.763,67800.0
2011-12-22 13:30:00,48.06,48.1,48.01,48.05,42600.0,28.769,28.7929,28.7391,28.763,42600.0
2011-12-22 13:40:00,48.04,48.12,48.03,48.09,27100.0,28.757,28.8049,28.751,28.787,27100.0
2011-12-22 13:50:00,48.09,48.2,48.09,48.18,50100.0,28.787,28.8528,28.787,28.8408,50100.0
2011-12-22 14:00:00,48.17,48.21,48.05,48.06,58000.0,28.8348,28.8588,28.763,28.769,58000.0
2011-12-22 14:10:00,48.06,48.09,48.03,48.03,34700.0,28.769,28.787,28.751,28.751,34700.0
2011-12-22 14:20:00,48.05,48.15,48.04,48.13,16300.0,28.763,28.8229,28.757,28.8109,16300.0
2011-12-22 14:30:00,48.13,48.15,48.1,48.1,27100.0,28.8109,28.8229,28.7929,28.7929,27100.0
2011-12-22 14:40:00,48.11,48.16,48.09,48.1,34500.0,28.7989,28.8289,28.787,28.7929,34500.0
2011-12-22 14:50:00,48.09,48.15,48.05,48.09,36500.0,28.787,28.8229,28.763,28.787,36500.0
2011-12-22 15:00:00,48.09,48.15,48.06,48.14,48400.0,28.787,28.8229,28.769,28.8169,48400.0
2011-12-22 15:10:00,48.14,48.15,48.09,48.14,37500.0,28.8169,28.8229,28.787,28.8169,37500.0
2011-12-22 15:20:00,48.15,48.28,48.13,48.26,71000.0,28.8229,28.9007,28.8109,28.8887,71000.0
2011-12-22 15:30:00,48.25,48.27,48.16,48.2,86000.0,28.8827,28.8947,28.8289,28.8528,86000.0
2011-12-22 15:40:00,48.19,48.2,48.11,48.15,95400.0,28.8468,28.8528,28.7989,28.8229,95400.0
2011-12-22 15:50:00,48.15,48.19,48.09,48.15,229600.0,28.8229,28.8468,28.787,28.8229,229600.0
2011-12-23 09:30:00,48.29,48.34,47.93,47.95,54400.0,28.9067,28.9366,28.6912,28.7032,54400.0
2011-12-23 09:40:00,47.97,48.13,47.94,48.07,35700.0,28.7151,28.8109,28.6972,28.775,35700.0
2011-12-23 09:50:00,48.09,48.23,48.04,48.23,21700.0,28.787,28.8708,28.757,28.8708,21700.0
2011-12-23 10:00:00,48.17,48.17,48.0,48.0,26400.0,28.8348,28.8348,28.7331,28.7331,26400.0
2011-12-23 10:10:00,48.01,48.08,47.67,47.73,41700.0,28.7391,28.781,28.5355,28.5715,41700.0
2011-12-23 10:20:00,47.74,47.96,47.74,47.95,17900.0,28.5774,28.7091,28.5774,28.7032,17900.0
2011-12-23 10:30:00,47.96,48.02,47.84,48.01,36500.0,28.7091,28.7451,28.6373,28.7391,36500.0
2011-12-23 10:40:00,48.02,48.07,48.0,48.05,16500.0,28.7451,28.775,28.7331,28.763,16500.0
2011-12-23 10:50:00,48.07,48.13,48.04,48.13,20800.0,28.775,28.8109,28.757,28.8109,20800.0
2011-12-23 11:00:00,48.13,48.19,48.11,48.12,23300.0,28.8109,28.8468,28.7989,28.8049,23300.0
2011-12-23 11:10:00,48.11,48.21,48.1,48.17,33800.0,28.7989,28.8588,28.7929,28.8348,33800.0
2011-12-23 11:20:00,48.17,48.26,48.16,48.26,12400.0,28.8348,28.8887,28.8289,28.8887,12400.0
2011-12-23 11:30:00,48.26,48.41,48.26,48.33,27000.0,28.8887,28.9785,28.8887,28.9306,27000.0
2011-12-23 11:40:00,48.34,48.42,48.33,48.42,12900.0,28.9366,28.9845,28.9306,28.9845,12900.0
2011-12-23 11:50:00,48.41,48.42,48.38,48.41,10500.0,28.9785,28.9845,28.9606,28.9785,10500.0
2011-12-23 12:00:00,48.41,48.41,48.36,48.38,8600.0,28.9785,28.9785,28.9486,28.9606,8600.0
2011-12-23 12:10:00,48.39,48.45,48.36,48.37,16700.0,28.9665,29.0025,28.9486,28.9546,16700.0
2011-12-23 12:20:00,48.37,48.43,48.37,48.42,12600.0,28.9546,28.9905,28.9546,28.9845,12600.0
2011-12-23 12:30:00,48.42,48.5,48.42,48.43,24700.0,28.9845,29.0324,28.9845,28.9905,24700.0
2011-12-23 12:40:00,48.43,48.44,48.38,48.4,15700.0,28.9905,28.9965,28.9606,28.9725,15700.0
2011-12-23 12:50:00,48.41,48.47,48.41,48.43,10100.0,28.9785,29.0144,28.9785,28.9905,10100.0
2011-12-23 13:00:00,48.44,48.44,48.35,48.37,14800.0,28.9965,28.9965,28.9426,28.9546,14800.0
2011-12-23 13:10:00,48.38,48.42,48.36,48.37,8400.0,28.9606,28.9845,28.9486,28.9546,8400.0
2011-12-23 13:20:00,48.35,48.44,48.35,48.44,10500.0,28.9426,28.9965,28.9426,28.9965,10500.0
2011-12-23 13:30:00,48.44,48.53,48.44,48.5,7700.0,28.9965,29.0503,28.9965,29.0324,7700.0
2011-12-23 13:40:00,48.51,48.56,48.5,48.55,7500.0,29.0384,29.0683,29.0324,29.0623,7500.0
2011-12-23 13:50:00,48.55,48.64,48.55,48.63,17800.0,29.0623,29.1162,29.0623,29.1102,17800.0
2011-12-23 14:00:00,48.62,48.63,48.5,48.52,10200.0,29.1042,29.1102,29.0324,29.0444,10200.0
2011-12-23 14:10:00,48.52,48.52,48.45,48.45,8300.0,29.0444,29.0444,29.0025,29.0025,8300.0
2011-12-23 14:20:00,48.45,48.45,48.38,48.39,9200.0,29.0025,29.0025,28.9606,28.9665,9200.0
2011-12-23 14:30:00,48.39,48.41,48.38,48.4,10200.0,28.9665,28.9785,28.9606,28.9725,10200.0
2011-12-23 14:40:00,48.4,48.44,48.4,48.44,6600.0,28.9725,28.9965,28.9725,28.9965,6600.0
2011-12-23 14:50:00,48.44,48.45,48.38,48.38,9500.0,28.9965,29.0025,28.9606,28.9606,9500.0
2011-12-23 15:00:00,48.38,48.41,48.38,48.39,13200.0,28.9606,28.9785,28.9606,28.9665,13200.0
2011-12-23 15:10:00,48.39,48.4,48.35,48.36,9700.0,28.9665,28.9725,28.9426,28.9486,9700.0
2011-12-23 15:20:00,48.35,48.36,48.34,48.34,17400.0,28.9426,28.9486,28.9366,28.9366,17400.0
2011-12-23 15:30:00,48.34,48.4,48.34,48.38,20100.0,28.9366,28.9725,28.9366,28.9606,20100.0
2011-12-23 15:40:00,48.38,48.48,48.36,48.41,38700.0,28.9606,29.0204,28.9486,28.9785,38700.0
2011-12-23 15:50:00,48.41,48.51,48.41,48.49,62800.0,28.9785,29.0384,28.9785,29.0264,62800.0
2011-12-27 09:30:00,48.39,48.75,48.36,48.7,43100.0,28.9665,29.182,28.9486,29.1521,43100.0
2011-12-27 09:40:00,48.71,48.81,48.57,48.72,68500.0,29.1581,29.218,29.0743,29.1641,68500.0
2011-12-27 09:50:00,48.72,48.79,48.52,48.67,70400.0,29.1641,29.206,29.0444,29.1341,70400.0
2011-12-27 10:00:00,48.72,48.78,48.56,48.65,76300.0,29.1641,29.2,29.0683,29.1222,76300.0
2011-12-27 10:10:00,48.65,48.81,48.63,48.74,30400.0,29.1222,29.218,29.1102,29.1761,30400.0
2011-12-27 10:20:00,48.75,48.91,48.72,48.89,43100.0,29.182,29.2778,29.1641,29.2658,43100.0
2011-12-27 10:30:00,48.89,49.06,48.88,48.97,50900.0,29.2658,29.3676,29.2599,29.3137,50900.0
2011-12-27 10:40:00,48.98,49.02,48.83,48.96,36100.0,29.3197,29.3437,29.2299,29.3077,36100.0
2011-12-27 10:50:00,48.97,48.97,48.63,48.73,42300.0,29.3137,29.3137,29.1102,29.1701,42300.0
2011-12-27 11:00:00,48.73,48.89,48.73,48.88,19200.0,29.1701,29.2658,29.1701,29.2599,19200.0
2011-12-27 11:10:00,48.88,48.93,48.77,48.91,35800.0,29.2599,29.2898,29.194,29.2778,35800.0
2011-12-27 11:20:00,48.91,48.98,48.88,48.92,19900.0,29.2778,29.3197,29.2599,29.2838,19900.0
2011-12-27 11:30:00,48.92,48.92,48.84,48.91,18100.0,29.2838,29.2838,29.2359,29.2778,18100.0
2011-12-27 11:40:00,48.92,48.93,48.84,48.89,10400.0,29.2838,29.2898,29.2359,29.2658,10400.0
2011-12-27 11:50:00,48.89,48.99,48.83,48.99,16700.0,29.2658,29.3257,29.2299,29.3257,16700.0
2011-12-27 12:00:00,49.0,49.1,48.99,49.09,21000.0,29.3317,29.3916,29.3257,29.3856,21000.0
2011-12-27 12:10:00,49.11,49.17,49.06,49.08,31500.0,29.3975,29.4335,29.3676,29.3796,31500.0
2011-12-27 12:20:00,49.08,49.2,49.08,49.2,11700.0,29.3796,29.4514,29.3796,29.4514,11700.0
2011-12-27 12:30:00,49.21,49.22,49.02,49.11,35800.0,29.4574,29.4634,29.3437,29.3975,35800.0
2011-12-27 12:40:00,49.1,49.15,49.09,49.1,11500.0,29.3916,29.4215,29.3856,29.3916,11500.0
2011-12-27 12:50:00,49.09,49.16,49.08,49.14,16600.0,29.3856,29.4275,29.3796,29.4155,16600.0
2011-12-27 13:00:00,49.14,49.18,49.14,49.18,11500.0,29.4155,29.4394,29.4155,29.4394,11500.0
2011-12-27 13:10:00,49.18,49.22,49.15,49.19,14300.0,29.4394,29.4634,29.4215,29.4454,14300.0
2011-12-27 13:20:00,49.2,49.22,49.16,49.19,11300.0,29.4514,29.4634,29.4275,29.4454,11300.0
2011-12-27 13:30:00,49.19,49.2,49.05,49.06,29000.0,29.4454,29.4514,29.3616,29.3676,29000.0
2011-12-27 13:40:00,49.05,49.17,49.02,49.16,42000.0,29.3616,29.4335,29.3437,29.4275,42000.0
2011-12-27 13:50:00,49.15,49.25,49.14,49.19,16600.0,29.4215,29.4813,29.4155,29.4454,16600.0
2011-12-27 14:00:00,49.18,49.21,49.14,49.16,10500.0,29.4394,29.4574,29.4155,29.4275,10500.0
2011-12-27 14:10:00,49.16,49.22,49.11,49.21,19600.0,29.4275,29.4634,29.3975,29.4574,19600.0
2011-12-27 14:20:00,49.22,49.22,49.09,49.09,10900.0,29.4634,29.4634,29.3856,29.3856,10900.0
2011-12-27 14:30:00,49.1,49.1,49.01,49.09,18500.0,29.3916,29.3916,29.3377,29.3856,18500.0
2011-12-27 14:40:00,49.09,49.1,49.06,49.08,11900.0,29.3856,29.3916,29.3676,29.3796,11900.0
2011-12-27 14:50:00,49.09,49.11,49.0,49.01,20500.0,29.3856,29.3975,29.3317,29.3377,20500.0
2011-12-27 15:00:00,49.01,49.12,49.01,49.09,34700.0,29.3377,29.4035,29.3377,29.3856,34700.0
2011-12-27 15:10:00,49.08,49.09,49.03,49.08,14900.0,29.3796,29.3856,29.3496,29.3796,14900.0
2011-12-27 15:20:00,49.08,49.1,49.05,49.06,24600.0,29.3796,29.3916,29.3616,29.3676,24600.0
2011-12-27 15:30:00,49.06,49.07,48.89,48.89,40800.0,29.3676,29.3736,29.2658,29.2658,40800.0
2011-12-27 15:40:00,48.89,48.96,48.85,48.91,57100.0,29.2658,29.3077,29.2419,29.2778,57100.0
2011-12-27 15:50:00,48.9,48.91,48.82,48.84,96400.0,29.2718,29.2778,29.2239,29.2359,96400.0
2011-12-28 09:30:00,48.87,49.15,48.7,48.84,73400.0,29.2539,29.4215,29.1521,29.2359,73400.0
2011-12-28 09:40:00,48.82,48.85,48.58,48.7,44300.0,29.2239,29.2419,29.0803,29.1521,44300.0
2011-12-28 09:50:00,48.69,48.71,48.53,48.58,41300.0,29.1461,29.1581,29.0503,29.0803,41300.0
2011-12-28 10:00:00,48.56,48.77,48.54,48.75,54800.0,29.0683,29.194,29.0563,29.182,54800.0
2011-12-28 10:10:00,48.74,48.75,48.45,48.55,27100.0,29.1761,29.182,29.0025,29.0623,27100.0
2011-12-28 10:20:00,48.54,48.56,48.41,48.45,23700.0,29.0563,29.0683,28.9785,29.0025,23700.0
2011-12-28 10:30:00,48.43,48.5,48.4,48.45,46200.0,28.9905,29.0324,28.9725,29.0025,46200.0
2011-12-28 10:40:00,48.46,48.55,48.43,48.52,29900.0,29.0084,29.0623,28.9905,29.0444,29900.0
2011-12-28 10:50:00,48.51,48.57,48.47,48.53,25800.0,29.0384,29.0743,29.0144,29.0503,25800.0
2011-12-28 11:00:00,48.52,48.62,48.47,48.62,28600.0,29.0444,29.1042,29.0144,29.1042,28600.0
2011-12-28 11:10:00,48.62,48.68,48.59,48.61,19600.0,29.1042,29.1401,29.0863,29.0982,19600.0
2011-12-28 11:20:00,48.6,48.61,48.43,48.48,44100.0,29.0922,29.0982,28.9905,29.0204,44100.0
2011-12-28 11:30:00,48.48,48.54,48.42,48.46,39600.0,29.0204,29.0563,28.9845,29.0084,39600.0
2011-12-28 11:40:00,48.46,48.53,48.44,48.51,21700.0,29.0084,29.0503,28.9965,29.0384,21700.0
2011-12-28 11:50:00,48.52,48.55,48.47,48.53,14700.0,29.0444,29.0623,29.0144,29.0503,14700.0
2011-12-28 12:00:00,48.53,48.53,48.41,48.45,15200.0,29.0503,29.0503,28.9785,29.0025,15200.0
2011-12-28 12:10:00,48.44,48.61,48.42,48.61,17800.0,28.9965,29.0982,28.9845,29.0982,17800.0
2011-12-28 12:20:00,48.6,48.62,48.58,48.61,13700.0,29.0922,29.1042,29.0803,29.0982,13700.0
2011-12-28 12:30:00,48.62,48.66,48.62,48.64,16000.0,29.1042,29.1282,29.1042,29.1162,16000.0
2011-12-28 12:40:00,48.64,48.65,48.56,48.61,13200.0,29.1162,29.1222,29.0683,29.0982,13200.0
2011-12-28 12:50:00,48.59,48.59,48.44,48.5,25400.0,29.0863,29.0863,28.9965,29.0324,25400.0
2011-12-28 13:00:00,48.49,48.57,48.48,48.57,36300.0,29.0264,29.0743,29.0204,29.0743,36300.0
2011-12-28 13:10:00,48.57,48.71,48.54,48.68,34400.0,29.0743,29.1581,29.0563,29.1401,34400.0
2011-12-28 13:20:00,48.69,48.7,48.64,48.69,11500.0,29.1461,29.1521,29.1162,29.1461,11500.0
2011-12-28 13:30:00,48.7,48.78,48.66,48.74,23400.0,29.1521,29.2,29.1282,29.1761,23400.0
2011-12-28 13:40:00,48.75,48.75,48.64,48.64,23300.0,29.182,29.182,29.1162,29.1162,23300.0
2011-12-28 13:50:00,48.64,48.7,48.64,48.67,10700.0,29.1162,29.1521,29.1162,29.1341,10700.0
2011-12-28 14:00:00,48.67,48.69,48.6,48.61,26700.0,29.1341,29.1461,29.0922,29.0982,26700.0
2011-12-28 14:10:00,48.59,48.64,48.53,48.56,37700.0,29.0863,29.1162,29.0503,29.0683,37700.0
2011-12-28 14:20:00,48.56,48.66,48.54,48.61,17400.0,29.0683,29.1282,29.0563,29.0982,17400.0
2011-12-28 14:30:00,48.61,48.62,48.52,48.55,20900.0,29.0982,29.1042,29.0444,29.0623,20900.0
2011-12-28 14:40:00,48.55,48.57,48.5,48.52,31300.0,29.0623,29.0743,29.0324,29.0444,31300.0
2011-12-28 14:50:00,48.52,48.55,48.47,48.53,18500.0,29.0444,29.0623,29.0144,29.0503,18500.0
2011-12-28 15:00:00,48.52,48.57,48.5,48.56,13700.0,29.0444,29.0743,29.0324,29.0683,13700.0
2011-12-28 15:10:00,48.56,48.63,48.48,48.49,42400.0,29.0683,29.1102,29.0204,29.0264,42400.0
2011-12-28 15:20:00,48.49,48.55,48.3,48.38,61800.0,29.0264,29.0623,28.9127,28.9606,61800.0
2011-12-28 15:30:00,48.36,48.42,48.34,48.42,50500.0,28.9486,28.9845,28.9366,28.9845,50500.0
2011-12-28 15:40:00,48.42,48.49,48.4,48.48,61500.0,28.9845,29.0264,28.9725,29.0204,61500.0
2011-12-28 15:50:00,48.48,48.48,48.3,48.38,110700.0,29.0204,29.0204,28.9127,28.9606,110700.0
2011-12-29 09:30:00,48.5,48.72,48.45,48.48,27700.0,29.0324,29.1641,29.0025,29.0204,27700.0
2011-12-29 09:40:00,48.47,48.61,48.34,48.34,17900.0,29.0144,29.0982,28.9366,28.9366,17900.0
2011-12-29 09:50:00,48.35,48.44,48.28,48.29,24200.0,28.9426,28.9965,28.9007,28.9067,24200.0
2011-12-29 10:00:00,48.32,48.51,48.32,48.5,44300.0,28.9246,29.0384,28.9246,29.0324,44300.0
2011-12-29 10:10:00,48.48,48.49,48.38,48.45,18700.0,29.0204,29.0264,28.9606,29.0025,18700.0
2011-12-29 10:20:00,48.44,48.56,48.39,48.53,58500.0,28.9965,29.0683,28.9665,29.0503,58500.0
2011-12-29 10:30:00,48.53,48.64,48.5,48.5,41500.0,29.0503,29.1162,29.0324,29.0324,41500.0
2011-12-29 10:40:00,48.49,48.51,48.41,48.5,19800.0,29.0264,29.0384,28.9785,29.0324,19800.0
2011-12-29 10:50:00,48.51,48.56,48.49,48.5,14300.0,29.0384,29.0683,29.0264,29.0324,14300.0
2011-12-29 11:00:00,48.51,48.58,48.4,48.4,27100.0,29.0384,29.0803,28.9725,28.9725,27100.0
2011-12-29 11:10:00,48.4,48.5,48.39,48.46,11900.0,28.9725,29.0324,28.9665,29.0084,11900.0
2011-12-29 11:20:00,48.46,48.55,48.46,48.49,11500.0,29.0084,29.0623,29.0084,29.0264,11500.0
2011-12-29 11:30:00,48.49,48.6,48.46,48.58,34800.0,29.0264,29.0922,29.0084,29.0803,34800.0
2011-12-29 11:40:00,48.6,48.64,48.59,48.64,5600.0,29.0922,29.1162,29.0863,29.1162,5600.0
2011-12-29 11:50:00,48.65,48.77,48.65,48.77,36100.0,29.1222,29.194,29.1222,29.194,36100.0
2011-12-29 12:00:00,48.76,48.76,48.61,48.68,30000.0,29.188,29.188,29.0982,29.1401,30000.0
2011-12-29 12:10:00,48.68,48.71,48.66,48.67,15000.0,29.1401,29.1581,29.1282,29.1341,15000.0
2011-12-29 12:20:00,48.65,48.74,48.65,48.71,13700.0,29.1222,29.1761,29.1222,29.1581,13700.0
2011-12-29 12:30:00,48.71,48.71,48.6,48.63,26500.0,29.1581,29.1581,29.0922,29.1102,26500.0
2011-12-29 12:40:00,48.62,48.64,48.61,48.62,13200.0,29.1042,29.1162,29.0982,29.1042,13200.0
2011-12-29 12:50:00,48.63,48.68,48.63,48.68,5700.0,29.1102,29.1401,29.1102,29.1401,5700.0
2011-12-29 13:00:00,48.67,48.78,48.67,48.77,13700.0,29.1341,29.2,29.1341,29.194,13700.0
2011-12-29 13:10:00,48.77,48.78,48.63,48.66,7700.0,29.194,29.2,29.1102,29.1282,7700.0
2011-12-29 13:20:00,48.64,48.69,48.61,48.63,8900.0,29.1162,29.1461,29.0982,29.1102,8900.0
2011-12-29 13:30:00,48.63,48.7,48.63,48.7,5600.0,29.1102,29.1521,29.1102,29.1521,5600.0
2011-12-29 13:40:00,48.7,48.75,48.63,48.69,11500.0,29.1521,29.182,29.1102,29.1461,11500.0
2011-12-29 13:50:00,48.69,48.72,48.64,48.72,14200.0,29.1461,29.1641,29.1162,29.1641,14200.0
2011-12-29 14:00:00,48.73,48.8,48.71,48.79,26600.0,29.1701,29.212,29.1581,29.206,26600.0
2011-12-29 14:10:00,48.79,48.82,48.77,48.78,15500.0,29.206,29.2239,29.194,29.2,15500.0
2011-12-29 14:20:00,48.77,48.8,48.76,48.76,15000.0,29.194,29.212,29.188,29.188,15000.0
2011-12-29 14:30:00,48.76,48.77,48.71,48.73,19800.0,29.188,29.194,29.1581,29.1701,19800.0
2011-12-29 14:40:00,48.74,48.74,48.7,48.72,16300.0,29.1761,29.1761,29.1521,29.1641,16300.0
2011-12-29 14:50:00,48.72,48.72,48.66,48.66,11400.0,29.1641,29.1641,29.1282,29.1282,11400.0
2011-12-29 15:00:00,48.67,48.69,48.64,48.68,17100.0,29.1341,29.1461,29.1162,29.1401,17100.0
2011-12-29 15:10:00,48.69,48.79,48.68,48.76,23400.0,29.1461,29.206,29.1401,29.188,23400.0
2011-12-29 15:20:00,48.76,48.78,48.69,48.77,24800.0,29.188,29.2,29.1461,29.194,24800.0
2011-12-29 15:30:00,48.76,48.81,48.73,48.8,26300.0,29.188,29.218,29.1701,29.212,26300.0
2011-12-29 15:40:00,48.8,48.85,48.76,48.76,46100.0,29.212,29.2419,29.188,29.188,46100.0
2011-12-29 15:50:00,48.76,48.81,48.72,48.76,131900.0,29.188,29.218,29.1641,29.188,131900.0
2011-12-30 09:30:00,48.72,49.08,48.56,49.0,39800.0,29.1641,29.3796,29.0683,29.3317,39800.0
2011-12-30 09:40:00,48.92,48.98,48.84,48.92,21900.0,29.2838,29.3197,29.2359,29.2838,21900.0
2011-12-30 09:50:00,48.9,49.03,48.85,48.99,25500.0,29.2718,29.3496,29.2419,29.3257,25500.0
2011-12-30 10:00:00,48.98,49.01,48.87,48.94,25100.0,29.3197,29.3377,29.2539,29.2958,25100.0
2011-12-30 10:10:00,48.94,48.95,48.59,48.63,31000.0,29.2958,29.3018,29.0863,29.1102,31000.0
2011-12-30 10:20:00,48.65,48.74,48.59,48.6,17700.0,29.1222,29.1761,29.0863,29.0922,17700.0
2011-12-30 10:30:00,48.62,48.7,48.61,48.61,12200.0,29.1042,29.1521,29.0982,29.0982,12200.0
2011-12-30 10:40:00,48.59,48.67,48.47,48.57,29000.0,29.0863,29.1341,29.0144,29.0743,29000.0
2011-12-30 10:50:00,48.57,48.71,48.56,48.65,49200.0,29.0743,29.1581,29.0683,29.1222,49200.0
2011-12-30 11:00:00,48.65,48.68,48.6,48.68,20600.0,29.1222,29.1401,29.0922,29.1401,20600.0
2011-12-30 11:10:00,48.68,48.78,48.66,48.77,30700.0,29.1401,29.2,29.1282,29.194,30700.0
2011-12-30 11:20:00,48.77,48.85,48.73,48.79,31800.0,29.194,29.2419,29.1701,29.206,31800.0
2011-12-30 11:30:00,48.79,48.84,48.77,48.81,25600.0,29.206,29.2359,29.194,29.218,25600.0
2011-12-30 11:40:00,48.8,48.84,48.77,48.81,19300.0,29.212,29.2359,29.194,29.218,19300.0
2011-12-30 11:50:00,48.81,48.83,48.75,48.75,16200.0,29.218,29.2299,29.182,29.182,16200.0
2011-12-30 12:00:00,48.75,48.77,48.7,48.74,15600.0,29.182,29.194,29.1521,29.1761,15600.0
2011-12-30 12:10:00,48.75,48.79,48.64,48.69,39800.0,29.182,29.206,29.1162,29.1461,39800.0
2011-12-30 12:20:00,48.67,48.7,48.65,48.65,12500.0,29.1341,29.1521,29.1222,29.1222,12500.0
2011-12-30 12:30:00,48.65,48.68,48.63,48.64,13100.0,29.1222,29.1401,29.1102,29.1162,13100.0
2011-12-30 12:40:00,48.63,48.69,48.61,48.61,41700.0,29.1102,29.1461,29.0982,29.0982,41700.0
2011-12-30 12:50:00,48.62,48.64,48.59,48.6,14000.0,29.1042,29.1162,29.0863,29.0922,14000.0
2011-12-30 13:00:00,48.61,48.63,48.58,48.61,9300.0,29.0982,29.1102,29.0803,29.0982,9300.0
2011-12-30 13:10:00,48.61,48.62,48.57,48.57,6800.0,29.0982,29.1042,29.0743,29.0743,6800.0
2011-12-30 13:20:00,48.56,48.57,48.52,48.54,10700.0,29.0683,29.0743,29.0444,29.0563,10700.0
2011-12-30 13:30:00,48.56,48.56,48.49,48.53,7800.0,29.0683,29.0683,29.0264,29.0503,7800.0
2011-12-30 13:40:00,48.53,48.54,48.51,48.53,6500.0,29.0503,29.0563,29.0384,29.0503,6500.0
2011-12-30 13:50:00,48.53,48.54,48.52,48.52,7200.0,29.0503,29.0563,29.0444,29.0444,7200.0
2011-12-30 14:00:00,48.51,48.56,48.49,48.56,25600.0,29.0384,29.0683,29.0264,29.0683,25600.0
2011-12-30 14:10:00,48.55,48.55,48.47,48.47,9600.0,29.0623,29.0623,29.0144,29.0144,9600.0
2011-12-30 14:20:00,48.47,48.47,48.35,48.4,22700.0,29.0144,29.0144,28.9426,28.9725,22700.0
2011-12-30 14:30:00,48.4,48.44,48.4,48.41,10100.0,28.9725,28.9965,28.9725,28.9785,10100.0
2011-12-30 14:40:00,48.4,48.42,48.39,48.41,7700.0,28.9725,28.9845,28.9665,28.9785,7700.0
2011-12-30 14:50:00,48.41,48.43,48.4,48.41,15400.0,28.9785,28.9905,28.9725,28.9785,15400.0
2011-12-30 15:00:00,48.42,48.48,48.41,48.48,21200.0,28.9845,29.0204,28.9785,29.0204,21200.0
2011-12-30 15:10:00,48.48,48.52,48.47,48.48,21700.0,29.0204,29.0444,29.0144,29.0204,21700.0
2011-12-30 15:20:00,48.48,48.55,48.44,48.46,23800.0,29.0204,29.0623,28.9965,29.0084,23800.0
2011-12-30 15:30:00,48.45,48.47,48.43,48.45,22000.0,29.0025,29.0144,28.9905,29.0025,22000.0
2011-12-30 15:40:00,48.45,48.48,48.38,48.39,55600.0,29.0025,29.0204,28.9606,28.9665,55600.0
2011-12-30 15:50:00,48.38,48.38,48.24,48.25,94300.0,28.9606,28.9606,28.8767,28.8827,94300.0
2012-01-03 09:30:00,48.72,49.29,48.72,49.03,206200.0,29.1641,29.5053,29.1641,29.3496,206200.0
2012-01-03 09:40:00,49.03,49.1,48.66,48.77,112300.0,29.3496,29.3916,29.1282,29.194,112300.0
2012-01-03 09:50:00,48.77,48.86,48.52,48.55,130200.0,29.194,29.2479,29.0444,29.0623,130200.0
2012-01-03 10:00:00,48.55,48.88,48.55,48.86,109200.0,29.0623,29.2599,29.0623,29.2479,109200.0
2012-01-03 10:10:00,48.86,48.92,48.79,48.88,52700.0,29.2479,29.2838,29.206,29.2599,52700.0
2012-01-03 10:20:00,48.88,48.91,48.64,48.64,48200.0,29.2599,29.2778,29.1162,29.1162,48200.0
2012-01-03 10:30:00,48.63,48.64,48.57,48.57,38900.0,29.1102,29.1162,29.0743,29.0743,38900.0
2012-01-03 10:40:00,48.57,48.59,48.44,48.44,70200.0,29.0743,29.0863,28.9965,28.9965,70200.0
2012-01-03 10:50:00,48.43,48.52,48.42,48.47,60200.0,28.9905,29.0444,28.9845,29.0144,60200.0
2012-01-03 11:00:00,48.48,48.56,48.39,48.41,44100.0,29.0204,29.0683,28.9665,28.9785,44100.0
2012-01-03 11:10:00,48.4,48.51,48.36,48.43,79900.0,28.9725,29.0384,28.9486,28.9905,79900.0
2012-01-03 11:20:00,48.41,48.41,48.19,48.19,67400.0,28.9785,28.9785,28.8468,28.8468,67400.0
2012-01-03 11:30:00,48.19,48.29,48.15,48.28,37200.0,28.8468,28.9067,28.8229,28.9007,37200.0
2012-01-03 11:40:00,48.27,48.28,48.09,48.11,58800.0,28.8947,28.9007,28.787,28.7989,58800.0
2012-01-03 11:50:00,48.12,48.17,48.01,48.02,37900.0,28.8049,28.8348,28.7391,28.7451,37900.0
2012-01-03 12:00:00,48.02,48.05,47.96,48.01,55300.0,28.7451,28.763,28.7091,28.7391,55300.0
2012-01-03 12:10:00,48.01,48.01,47.91,48.0,46100.0,28.7391,28.7391,28.6792,28.7331,46100.0
2012-01-03 12:20:00,48.0,48.04,48.0,48.04,33000.0,28.7331,28.757,28.7331,28.757,33000.0
2012-01-03 12:30:00,48.04,48.04,47.68,47.69,79000.0,28.757,28.757,28.5415,28.5475,79000.0
2012-01-03 12:40:00,47.68,47.78,47.6,47.61,73600.0,28.5415,28.6014,28.4936,28.4996,73600.0
2012-01-03 12:50:00,47.61,47.63,47.47,47.6,101600.0,28.4996,28.5116,28.4158,28.4936,101600.0
2012-01-03 13:00:00,47.6,47.74,47.56,47.58,77000.0,28.4936,28.5774,28.4697,28.4817,77000.0
2012-01-03 13:10:00,47.58,47.63,47.45,47.56,79700.0,28.4817,28.5116,28.4039,28.4697,79700.0
2012-01-03 13:20:00,47.56,47.61,47.53,47.55,39700.0,28.4697,28.4996,28.4517,28.4637,39700.0
2012-01-03 13:30:00,47.55,47.61,47.53,47.57,71700.0,28.4637,28.4996,28.4517,28.4757,71700.0
2012-01-03 13:40:00,47.58,47.63,47.53,47.56,103000.0,28.4817,28.5116,28.4517,28.4697,103000.0
2012-01-03 13:50:00,47.57,47.57,47.51,47.56,41900.0,28.4757,28.4757,28.4398,28.4697,41900.0
2012-01-03 14:00:00,47.56,47.72,47.56,47.66,98000.0,28.4697,28.5655,28.4697,28.5296,98000.0
2012-01-03 14:10:00,47.66,47.67,47.6,47.62,57500.0,28.5296,28.5355,28.4936,28.5056,57500.0
2012-01-03 14:20:00,47.62,47.67,47.59,47.65,71600.0,28.5056,28.5355,28.4877,28.5236,71600.0
2012-01-03 14:30:00,47.66,47.7,47.64,47.65,100200.0,28.5296,28.5535,28.5176,28.5236,100200.0
2012-01-03 14:40:00,47.64,47.74,47.61,47.68,64600.0,28.5176,28.5774,28.4996,28.5415,64600.0
2012-01-03 14:50:00,47.69,47.72,47.65,47.66,53200.0,28.5475,28.5655,28.5236,28.5296,53200.0
2012-01-03 15:00:00,47.66,47.66,47.59,47.66,56000.0,28.5296,28.5296,28.4877,28.5296,56000.0
2012-01-03 15:10:00,47.65,47.67,47.57,47.64,72700.0,28.5236,28.5355,28.4757,28.5176,72700.0
2012-01-03 15:20:00,47.64,47.66,47.49,47.54,91900.0,28.5176,28.5296,28.4278,28.4577,91900.0
2012-01-03 15:30:00,47.54,47.62,47.53,47.56,90900.0,28.4577,28.5056,28.4517,28.4697,90900.0
2012-01-03 15:40:00,47.57,47.63,47.57,47.59,103400.0,28.4757,28.5116,28.4757,28.4877,103400.0
2012-01-03 15:50:00,47.6,47.62,47.39,47.45,289400.0,28.4936,28.5056,28.3679,28.4039,289400.0
2012-01-04 09:30:00,47.38,47.64,47.26,47.42,81200.0,28.3619,28.5176,28.2901,28.3859,81200.0
2012-01-04 09:40:00,47.4,47.41,47.03,47.18,93500.0,28.3739,28.3799,28.1524,28.2422,93500.0
2012-01-04 09:50:00,47.18,47.25,47.0,47.11,81100.0,28.2422,28.2841,28.1345,28.2003,81100.0
2012-01-04 10:00:00,47.14,47.19,47.0,47.14,64600.0,28.2183,28.2482,28.1345,28.2183,64600.0
2012-01-04 10:10:00,47.13,47.25,47.08,47.22,88300.0,28.2123,28.2841,28.1824,28.2662,88300.0
2012-01-04 10:20:00,47.22,47.34,47.18,47.18,65100.0,28.2662,28.338,28.2422,28.2422,65100.0
2012-01-04 10:30:00,47.16,47.22,47.04,47.05,59100.0,28.2303,28.2662,28.1584,28.1644,59100.0
2012-01-04 10:40:00,47.05,47.1,47.0,47.05,84500.0,28.1644,28.1943,28.1345,28.1644,84500.0
2012-01-04 10:50:00,47.06,47.12,47.03,47.03,69600.0,28.1704,28.2063,28.1524,28.1524,69600.0
2012-01-04 11:00:00,47.05,47.1,47.01,47.02,48400.0,28.1644,28.1943,28.1405,28.1465,48400.0
2012-01-04 11:10:00,47.02,47.12,47.01,47.03,44500.0,28.1465,28.2063,28.1405,28.1524,44500.0
2012-01-04 11:20:00,47.04,47.05,46.94,46.96,67500.0,28.1584,28.1644,28.0986,28.1105,67500.0
2012-01-04 11:30:00,46.96,47.03,46.93,47.02,41500.0,28.1105,28.1524,28.0926,28.1465,41500.0
2012-01-04 11:40:00,47.02,47.05,46.98,47.02,53800.0,28.1465,28.1644,28.1225,28.1465,53800.0
2012-01-04 11:50:00,47.02,47.02,46.89,46.9,61000.0,28.1465,28.1465,28.0686,28.0746,61000.0
2012-01-04 12:00:00,46.9,47.03,46.88,46.99,68400.0,28.0746,28.1524,28.0626,28.1285,68400.0
2012-01-04 12:10:00,47.0,47.03,46.97,47.02,55600.0,28.1345,28.1524,28.1165,28.1465,55600.0
2012-01-04 12:20:00,47.03,47.04,46.95,47.0,67600.0,28.1524,28.1584,28.1045,28.1345,67600.0
2012-01-04 12:30:00,47.0,47.01,46.95,46.98,24900.0,28.1345,28.1405,28.1045,28.1225,24900.0
2012-01-04 12:40:00,47.0,47.03,46.98,47.01,30100.0,28.1345,28.1524,28.1225,28.1405,30100.0
2012-01-04 12:50:00,47.01,47.02,46.98,47.01,40100.0,28.1405,28.1465,28.1225,28.1405,40100.0
2012-01-04 13:00:00,47.0,47.01,46.88,46.89,36200.0,28.1345,28.1405,28.0626,28.0686,36200.0
2012-01-04 13:10:00,46.89,46.93,46.88,46.91,31300.0,28.0686,28.0926,28.0626,28.0806,31300.0
2012-01-04 13:20:00,46.91,47.0,46.9,46.97,52000.0,28.0806,28.1345,28.0746,28.1165,52000.0
2012-01-04 13:30:00,46.97,47.02,46.96,46.99,57000.0,28.1165,28.1465,28.1105,28.1285,57000.0
2012-01-04 13:40:00,46.98,47.04,46.98,47.02,38200.0,28.1225,28.1584,28.1225,28.1465,38200.0
2012-01-04 13:50:00,47.02,47.03,46.97,46.99,40200.0,28.1465,28.1524,28.1165,28.1285,40200.0
2012-01-04 14:00:00,47.0,47.01,46.96,47.0,31000.0,28.1345,28.1405,28.1105,28.1345,31000.0
2012-01-04 14:10:00,47.0,47.01,46.9,46.99,47600.0,28.1345,28.1405,28.0746,28.1285,47600.0
2012-01-04 14:20:00,46.98,47.0,46.93,46.97,26900.0,28.1225,28.1345,28.0926,28.1165,26900.0
2012-01-04 14:30:00,46.97,47.02,46.97,47.01,60500.0,28.1165,28.1465,28.1165,28.1405,60500.0
2012-01-04 14:40:00,47.01,47.07,47.01,47.06,85300.0,28.1405,28.1764,28.1405,28.1704,85300.0
2012-01-04 14:50:00,47.06,47.09,47.02,47.04,98300.0,28.1704,28.1884,28.1465,28.1584,98300.0
2012-01-04 15:00:00,47.04,47.06,47.01,47.05,49200.0,28.1584,28.1704,28.1405,28.1644,49200.0
2012-01-04 15:10:00,47.05,47.07,47.02,47.04,71200.0,28.1644,28.1764,28.1465,28.1584,71200.0
2012-01-04 15:20:00,47.04,47.08,47.02,47.04,91800.0,28.1584,28.1824,28.1465,28.1584,91800.0
2012-01-04 15:30:00,47.04,47.04,46.93,46.99,155900.0,28.1584,28.1584,28.0926,28.1285,155900.0
2012-01-04 15:40:00,47.0,47.02,46.94,46.99,155900.0,28.1345,28.1465,28.0986,28.1285,155900.0
2012-01-04 15:50:00,46.99,47.01,46.9,46.91,346500.0,28.1285,28.1405,28.0746,28.0806,346500.0
2012-01-05 09:30:00,46.85,47.37,46.8,47.19,96100.0,28.0447,28.356,28.0148,28.2482,96100.0
2012-01-05 09:40:00,47.16,47.24,46.78,46.82,197600.0,28.2303,28.2781,28.0028,28.0267,197600.0
2012-01-05 09:50:00,46.84,47.05,46.84,46.94,77100.0,28.0387,28.1644,28.0387,28.0986,77100.0
2012-01-05 10:00:00,46.93,46.94,46.77,46.93,105700.0,28.0926,28.0986,27.9968,28.0926,105700.0
2012-01-05 10:10:00,46.93,47.13,46.85,46.91,109000.0,28.0926,28.2123,28.0447,28.0806,109000.0
2012-01-05 10:20:00,46.93,47.03,46.8,46.91,101200.0,28.0926,28.1524,28.0148,28.0806,101200.0
2012-01-05 10:30:00,46.91,46.95,46.75,46.82,97300.0,28.0806,28.1045,27.9848,28.0267,97300.0
2012-01-05 10:40:00,46.82,46.96,46.82,46.93,47900.0,28.0267,28.1105,28.0267,28.0926,47900.0
2012-01-05 10:50:00,46.93,47.01,46.84,47.01,49600.0,28.0926,28.1405,28.0387,28.1405,49600.0
2012-01-05 11:00:00,47.0,47.07,46.92,46.93,80800.0,28.1345,28.1764,28.0866,28.0926,80800.0
2012-01-05 11:10:00,46.93,47.02,46.91,46.96,38600.0,28.0926,28.1465,28.0806,28.1105,38600.0
2012-01-05 11:20:00,46.97,47.14,46.97,47.08,94700.0,28.1165,28.2183,28.1165,28.1824,94700.0
2012-01-05 11:30:00,47.08,47.11,47.03,47.09,40800.0,28.1824,28.2003,28.1524,28.1884,40800.0
2012-01-05 11:40:00,47.1,47.15,47.06,47.14,47800.0,28.1943,28.2243,28.1704,28.2183,47800.0
2012-01-05 11:50:00,47.14,47.15,47.0,47.05,36400.0,28.2183,28.2243,28.1345,28.1644,36400.0
2012-01-05 12:00:00,47.07,47.1,47.03,47.05,33400.0,28.1764,28.1943,28.1524,28.1644,33400.0
2012-01-05 12:10:00,47.05,47.08,47.02,47.03,66500.0,28.1644,28.1824,28.1465,28.1524,66500.0
2012-01-05 12:20:00,47.03,47.08,46.86,47.05,46900.0,28.1524,28.1824,28.0507,28.1644,46900.0
2012-01-05 12:30:00,47.06,47.1,46.96,47.02,64700.0,28.1704,28.1943,28.1105,28.1465,64700.0
2012-01-05 12:40:00,47.02,47.18,47.02,47.13,104300.0,28.1465,28.2422,28.1465,28.2123,104300.0
2012-01-05 12:50:00,47.14,47.18,47.11,47.13,52900.0,28.2183,28.2422,28.2003,28.2123,52900.0
2012-01-05 13:00:00,47.13,47.15,47.07,47.1,38600.0,28.2123,28.2243,28.1764,28.1943,38600.0
2012-01-05 13:10:00,47.1,47.14,47.09,47.12,31200.0,28.1943,28.2183,28.1884,28.2063,31200.0
2012-01-05 13:20:00,47.11,47.26,47.1,47.25,62600.0,28.2003,28.2901,28.1943,28.2841,62600.0
2012-01-05 13:30:00,47.26,47.3,47.16,47.19,68000.0,28.2901,28.3141,28.2303,28.2482,68000.0
2012-01-05 13:40:00,47.19,47.25,47.05,47.12,88900.0,28.2482,28.2841,28.1644,28.2063,88900.0
2012-01-05 13:50:00,47.13,47.14,47.1,47.14,43300.0,28.2123,28.2183,28.1943,28.2183,43300.0
2012-01-05 14:00:00,47.14,47.22,47.12,47.17,46700.0,28.2183,28.2662,28.2063,28.2362,46700.0
2012-01-05 14:10:00,47.18,47.23,47.14,47.16,42300.0,28.2422,28.2722,28.2183,28.2303,42300.0
2012-01-05 14:20:00,47.16,47.19,47.09,47.12,41100.0,28.2303,28.2482,28.1884,28.2063,41100.0
2012-01-05 14:30:00,47.12,47.18,47.1,47.14,31100.0,28.2063,28.2422,28.1943,28.2183,31100.0
2012-01-05 14:40:00,47.15,47.19,47.12,47.15,28100.0,28.2243,28.2482,28.2063,28.2243,28100.0
2012-01-05 14:50:00,47.14,47.19,47.11,47.17,31700.0,28.2183,28.2482,28.2003,28.2362,31700.0
2012-01-05 15:00:00,47.17,47.32,47.17,47.31,82300.0,28.2362,28.326,28.2362,28.32,82300.0
2012-01-05 15:10:00,47.29,47.29,47.15,47.2,79300.0,28.3081,28.3081,28.2243,28.2542,79300.0
2012-01-05 15:20:00,47.21,47.41,47.21,47.41,74800.0,28.2602,28.3799,28.2602,28.3799,74800.0
2012-01-05 15:30:00,47.4,47.41,47.29,47.35,113300.0,28.3739,28.3799,28.3081,28.344,113300.0
2012-01-05 15:40:00,47.35,47.53,47.35,47.52,159600.0,28.344,28.4517,28.344,28.4458,159600.0
2012-01-05 15:50:00,47.53,47.57,47.48,47.52,243000.0,28.4517,28.4757,28.4218,28.4458,243000.0
2012-01-06 09:30:00,47.49,47.57,47.16,47.53,95600.0,28.4278,28.4757,28.2303,28.4517,95600.0
2012-01-06 09:40:00,47.5,47.58,47.17,47.38,83200.0,28.4338,28.4817,28.2362,28.3619,83200.0
2012-01-06 09:50:00,47.37,47.51,47.29,47.29,68000.0,28.356,28.4398,28.3081,28.3081,68000.0
2012-01-06 10:00:00,47.29,47.44,47.17,47.36,80600.0,28.3081,28.3979,28.2362,28.35,80600.0
2012-01-06 10:10:00,47.36,47.64,47.33,47.63,74100.0,28.35,28.5176,28.332,28.5116,74100.0
2012-01-06 10:20:00,47.63,47.72,47.59,47.66,85100.0,28.5116,28.5655,28.4877,28.5296,85100.0
2012-01-06 10:30:00,47.66,47.79,47.65,47.78,62700.0,28.5296,28.6074,28.5236,28.6014,62700.0
2012-01-06 10:40:00,47.78,48.01,47.78,47.98,144600.0,28.6014,28.7391,28.6014,28.7211,144600.0
2012-01-06 10:50:00,47.99,48.05,47.85,47.85,80200.0,28.7271,28.763,28.6433,28.6433,80200.0
2012-01-06 11:00:00,47.85,48.2,47.84,48.1,114500.0,28.6433,28.8528,28.6373,28.7929,114500.0
2012-01-06 11:10:00,48.09,48.1,47.95,47.99,66400.0,28.787,28.7929,28.7032,28.7271,66400.0
2012-01-06 11:20:00,47.99,47.99,47.89,47.97,44200.0,28.7271,28.7271,28.6672,28.7151,44200.0
2012-01-06 11:30:00,47.97,48.0,47.94,47.99,48100.0,28.7151,28.7331,28.6972,28.7271,48100.0
2012-01-06 11:40:00,48.0,48.13,47.99,48.07,87100.0,28.7331,28.8109,28.7271,28.775,87100.0
2012-01-06 11:50:00,48.09,48.13,47.98,48.02,66600.0,28.787,28.8109,28.7211,28.7451,66600.0
2012-01-06 12:00:00,48.02,48.03,47.97,47.99,56400.0,28.7451,28.751,28.7151,28.7271,56400.0
2012-01-06 12:10:00,48.0,48.04,48.0,48.02,20200.0,28.7331,28.757,28.7331,28.7451,20200.0
2012-01-06 12:20:00,48.02,48.08,48.01,48.06,160100.0,28.7451,28.781,28.7391,28.769,160100.0
2012-01-06 12:30:00,48.06,48.13,48.04,48.04,37600.0,28.769,28.8109,28.757,28.757,37600.0
2012-01-06 12:40:00,48.05,48.05,47.92,48.0,90700.0,28.763,28.763,28.6852,28.7331,90700.0
2012-01-06 12:50:00,48.0,48.02,47.94,47.95,22000.0,28.7331,28.7451,28.6972,28.7032,22000.0
2012-01-06 13:00:00,47.96,48.02,47.95,47.95,31600.0,28.7091,28.7451,28.7032,28.7032,31600.0
2012-01-06 13:10:00,47.94,47.97,47.85,47.95,42200.0,28.6972,28.7151,28.6433,28.7032,42200.0
2012-01-06 13:20:00,47.96,47.96,47.86,47.91,27300.0,28.7091,28.7091,28.6493,28.6792,27300.0
2012-01-06 13:30:00,47.9,47.97,47.81,47.95,27700.0,28.6732,28.7151,28.6193,28.7032,27700.0
2012-01-06 13:40:00,47.96,48.03,47.96,48.0,43700.0,28.7091,28.751,28.7091,28.7331,43700.0
2012-01-06 13:50:00,48.01,48.09,47.95,47.95,26600.0,28.7391,28.787,28.7032,28.7032,26600.0
2012-01-06 14:00:00,47.95,47.99,47.89,47.96,18700.0,28.7032,28.7271,28.6672,28.7091,18700.0
2012-01-06 14:10:00,47.96,47.96,47.86,47.89,38500.0,28.7091,28.7091,28.6493,28.6672,38500.0
2012-01-06 14:20:00,47.89,47.94,47.89,47.93,35900.0,28.6672,28.6972,28.6672,28.6912,35900.0
2012-01-06 14:30:00,47.94,47.97,47.92,47.97,61900.0,28.6972,28.7151,28.6852,28.7151,61900.0
2012-01-06 14:40:00,47.96,47.99,47.9,47.96,23400.0,28.7091,28.7271,28.6732,28.7091,23400.0
2012-01-06 14:50:00,47.96,47.98,47.89,47.89,26000.0,28.7091,28.7211,28.6672,28.6672,26000.0
2012-01-06 15:00:00,47.9,47.95,47.89,47.92,37500.0,28.6732,28.7032,28.6672,28.6852,37500.0
2012-01-06 15:10:00,47.92,47.92,47.82,47.88,41900.0,28.6852,28.6852,28.6253,28.6613,41900.0
2012-01-06 15:20:00,47.88,47.94,47.87,47.9,39100.0,28.6613,28.6972,28.6553,28.6732,39100.0
2012-01-06 15:30:00,47.9,47.9,47.82,47.82,89700.0,28.6732,28.6732,28.6253,28.6253,89700.0
2012-01-06 15:40:00,47.82,47.87,47.74,47.75,112900.0,28.6253,28.6553,28.5774,28.5834,112900.0
2012-01-06 15:50:00,47.76,47.78,47.68,47.72,277600.0,28.5894,28.6014,28.5415,28.5655,277600.0
2012-01-09 09:30:00,48.03,48.06,47.84,48.05,60000.0,28.751,28.769,28.6373,28.763,60000.0
2012-01-09 09:40:00,48.05,48.24,47.81,48.22,71000.0,28.763,28.8767,28.6193,28.8648,71000.0
2012-01-09 09:50:00,48.23,48.55,48.17,48.55,132000.0,28.8708,29.0623,28.8348,29.0623,132000.0
2012-01-09 10:00:00,48.56,48.57,48.29,48.44,176100.0,29.0683,29.0743,28.9067,28.9965,176100.0
2012-01-09 10:10:00,48.45,48.63,48.45,48.51,62400.0,29.0025,29.1102,29.0025,29.0384,62400.0
2012-01-09 10:20:00,48.52,48.66,48.41,48.66,43600.0,29.0444,29.1282,28.9785,29.1282,43600.0
2012-01-09 10:30:00,48.65,48.68,48.57,48.66,56100.0,29.1222,29.1401,29.0743,29.1282,56100.0
2012-01-09 10:40:00,48.66,48.68,48.38,48.39,47600.0,29.1282,29.1401,28.9606,28.9665,47600.0
2012-01-09 10:50:00,48.37,48.41,48.19,48.29,64100.0,28.9546,28.9785,28.8468,28.9067,64100.0
2012-01-09 11:00:00,48.28,48.35,48.18,48.32,72400.0,28.9007,28.9426,28.8408,28.9246,72400.0
2012-01-09 11:10:00,48.31,48.35,48.21,48.28,65800.0,28.9187,28.9426,28.8588,28.9007,65800.0
2012-01-09 11:20:00,48.27,48.49,48.25,48.47,35500.0,28.8947,29.0264,28.8827,29.0144,35500.0
2012-01-09 11:30:00,48.48,48.52,48.41,48.51,28600.0,29.0204,29.0444,28.9785,29.0384,28600.0
2012-01-09 11:40:00,48.51,48.65,48.5,48.59,40200.0,29.0384,29.1222,29.0324,29.0863,40200.0
2012-01-09 11:50:00,48.6,48.65,48.44,48.44,55900.0,29.0922,29.1222,28.9965,28.9965,55900.0
2012-01-09 12:00:00,48.45,48.47,48.28,48.37,75000.0,29.0025,29.0144,28.9007,28.9546,75000.0
2012-01-09 12:10:00,48.37,48.37,48.21,48.21,44900.0,28.9546,28.9546,28.8588,28.8588,44900.0
2012-01-09 12:20:00,48.22,48.36,48.09,48.32,68100.0,28.8648,28.9486,28.787,28.9246,68100.0
2012-01-09 12:30:00,48.33,48.4,48.27,48.31,47800.0,28.9306,28.9725,28.8947,28.9187,47800.0
2012-01-09 12:40:00,48.31,48.33,48.23,48.27,35800.0,28.9187,28.9306,28.8708,28.8947,35800.0
2012-01-09 12:50:00,48.28,48.28,48.2,48.24,27100.0,28.9007,28.9007,28.8528,28.8767,27100.0
2012-01-09 13:00:00,48.24,48.3,48.2,48.24,62100.0,28.8767,28.9127,28.8528,28.8767,62100.0
2012-01-09 13:10:00,48.23,48.31,48.19,48.26,34800.0,28.8708,28.9187,28.8468,28.8887,34800.0
2012-01-09 13:20:00,48.26,48.28,48.2,48.24,40000.0,28.8887,28.9007,28.8528,28.8767,40000.0
2012-01-09 13:30:00,48.23,48.24,48.11,48.13,38500.0,28.8708,28.8767,28.7989,28.8109,38500.0
2012-01-09 13:40:00,48.13,48.27,48.08,48.27,34100.0,28.8109,28.8947,28.781,28.8947,34100.0
2012-01-09 13:50:00,48.27,48.27,48.15,48.19,45800.0,28.8947,28.8947,28.8229,28.8468,45800.0
2012-01-09 14:00:00,48.2,48.33,48.2,48.27,43600.0,28.8528,28.9306,28.8528,28.8947,43600.0
2012-01-09 14:10:00,48.26,48.31,48.22,48.23,43200.0,28.8887,28.9187,28.8648,28.8708,43200.0
2012-01-09 14:20:00,48.24,48.33,48.19,48.25,61600.0,28.8767,28.9306,28.8468,28.8827,61600.0
2012-01-09 14:30:00,48.26,48.38,48.25,48.31,47200.0,28.8887,28.9606,28.8827,28.9187,47200.0
2012-01-09 14:40:00,48.31,48.36,48.24,48.28,34600.0,28.9187,28.9486,28.8767,28.9007,34600.0
2012-01-09 14:50:00,48.28,48.35,48.27,48.33,48100.0,28.9007,28.9426,28.8947,28.9306,48100.0
2012-01-09 15:00:00,48.33,48.4,48.29,48.39,65300.0,28.9306,28.9725,28.9067,28.9665,65300.0
2012-01-09 15:10:00,48.39,48.4,48.24,48.27,87800.0,28.9665,28.9725,28.8767,28.8947,87800.0
2012-01-09 15:20:00,48.26,48.3,48.23,48.24,83000.0,28.8887,28.9127,28.8708,28.8767,83000.0
2012-01-09 15:30:00,48.23,48.25,48.14,48.15,89000.0,28.8708,28.8827,28.8169,28.8229,89000.0
2012-01-09 15:40:00,48.14,48.23,48.14,48.2,121700.0,28.8169,28.8708,28.8169,28.8528,121700.0
2012-01-09 15:50:00,48.19,48.24,48.16,48.17,234600.0,28.8468,28.8767,28.8289,28.8348,234600.0
2012-01-10 09:30:00,48.73,49.18,48.61,49.18,109900.0,29.1701,29.4394,29.0982,29.4394,109900.0
2012-01-10 09:40:00,49.18,49.27,48.75,48.91,146700.0,29.4394,29.4933,29.182,29.2778,146700.0
2012-01-10 09:50:00,48.89,49.04,48.8,48.94,54100.0,29.2658,29.3556,29.212,29.2958,54100.0
2012-01-10 10:00:00,48.95,49.0,48.83,48.95,103400.0,29.3018,29.3317,29.2299,29.3018,103400.0
2012-01-10 10:10:00,48.94,49.17,48.86,49.16,101900.0,29.2958,29.4335,29.2479,29.4275,101900.0
2012-01-10 10:20:00,49.16,49.16,48.98,49.07,109800.0,29.4275,29.4275,29.3197,29.3736,109800.0
2012-01-10 10:30:00,49.08,49.2,49.02,49.15,69600.0,29.3796,29.4514,29.3437,29.4215,69600.0
2012-01-10 10:40:00,49.15,49.22,49.03,49.04,48100.0,29.4215,29.4634,29.3496,29.3556,48100.0
2012-01-10 10:50:00,49.05,49.07,48.92,49.07,54800.0,29.3616,29.3736,29.2838,29.3736,54800.0
2012-01-10 11:00:00,49.07,49.08,48.91,49.0,36600.0,29.3736,29.3796,29.2778,29.3317,36600.0
2012-01-10 11:10:00,48.99,49.0,48.9,48.95,52700.0,29.3257,29.3317,29.2718,29.3018,52700.0
2012-01-10 11:20:00,48.93,48.98,48.86,48.97,45100.0,29.2898,29.3197,29.2479,29.3137,45100.0
2012-01-10 11:30:00,48.96,49.0,48.86,48.91,32300.0,29.3077,29.3317,29.2479,29.2778,32300.0
2012-01-10 11:40:00,48.91,48.94,48.81,48.82,30600.0,29.2778,29.2958,29.218,29.2239,30600.0
2012-01-10 11:50:00,48.81,48.84,48.76,48.79,63400.0,29.218,29.2359,29.188,29.206,63400.0
2012-01-10 12:00:00,48.79,48.8,48.69,48.75,22700.0,29.206,29.212,29.1461,29.182,22700.0
2012-01-10 12:10:00,48.74,48.74,48.6,48.63,24100.0,29.1761,29.1761,29.0922,29.1102,24100.0
2012-01-10 12:20:00,48.62,48.62,48.48,48.53,33400.0,29.1042,29.1042,29.0204,29.0503,33400.0
2012-01-10 12:30:00,48.51,48.64,48.5,48.63,56100.0,29.0384,29.1162,29.0324,29.1102,56100.0
2012-01-10 12:40:00,48.62,48.63,48.53,48.55,25600.0,29.1042,29.1102,29.0503,29.0623,25600.0
2012-01-10 12:50:00,48.53,48.71,48.51,48.7,21400.0,29.0503,29.1581,29.0384,29.1521,21400.0
2012-01-10 13:00:00,48.69,48.7,48.6,48.61,29900.0,29.1461,29.1521,29.0922,29.0982,29900.0
2012-01-10 13:10:00,48.63,48.65,48.58,48.59,24600.0,29.1102,29.1222,29.0803,29.0863,24600.0
2012-01-10 13:20:00,48.58,48.63,48.53,48.59,19500.0,29.0803,29.1102,29.0503,29.0863,19500.0
2012-01-10 13:30:00,48.57,48.72,48.56,48.65,42100.0,29.0743,29.1641,29.0683,29.1222,42100.0
2012-01-10 13:40:00,48.66,48.69,48.61,48.63,22600.0,29.1282,29.1461,29.0982,29.1102,22600.0
2012-01-10 13:50:00,48.61,48.75,48.6,48.73,35600.0,29.0982,29.182,29.0922,29.1701,35600.0
2012-01-10 14:00:00,48.74,48.76,48.67,48.74,47300.0,29.1761,29.188,29.1341,29.1761,47300.0
2012-01-10 14:10:00,48.75,48.8,48.74,48.78,40900.0,29.182,29.212,29.1761,29.2,40900.0
2012-01-10 14:20:00,48.78,48.82,48.72,48.72,18800.0,29.2,29.2239,29.1641,29.1641,18800.0
2012-01-10 14:30:00,48.72,48.8,48.72,48.73,29700.0,29.1641,29.212,29.1641,29.1701,29700.0
2012-01-10 14:40:00,48.74,48.76,48.66,48.7,24600.0,29.1761,29.188,29.1282,29.1521,24600.0
2012-01-10 14:50:00,48.7,48.71,48.64,48.64,28500.0,29.1521,29.1581,29.1162,29.1162,28500.0
2012-01-10 15:00:00,48.65,48.72,48.61,48.65,86100.0,29.1222,29.1641,29.0982,29.1222,86100.0
2012-01-10 15:10:00,48.66,48.66,48.53,48.58,68000.0,29.1282,29.1282,29.0503,29.0803,68000.0
2012-01-10 15:20:00,48.58,48.59,48.51,48.55,39400.0,29.0803,29.0863,29.0384,29.0623,39400.0
2012-01-10 15:30:00,48.55,48.58,48.46,48.48,56000.0,29.0623,29.0803,29.0084,29.0204,56000.0
2012-01-10 15:40:00,48.48,48.5,48.43,48.44,78700.0,29.0204,29.0324,28.9905,28.9965,78700.0
2012-01-10 15:50:00,48.45,48.58,48.45,48.58,180300.0,29.0025,29.0803,29.0025,29.0803,180300.0
2012-01-11 09:30:00,48.49,48.98,48.44,48.98,94200.0,29.0264,29.3197,28.9965,29.3197,94200.0
2012-01-11 09:40:00,48.98,49.45,48.97,49.32,203000.0,29.3197,29.6011,29.3137,29.5232,203000.0
2012-01-11 09:50:00,49.29,49.34,49.04,49.09,120000.0,29.5053,29.5352,29.3556,29.3856,120000.0
2012-01-11 10:00:00,49.09,49.16,49.01,49.1,107500.0,29.3856,29.4275,29.3377,29.3916,107500.0
2012-01-11 10:10:00,49.09,49.22,48.98,49.21,77500.0,29.3856,29.4634,29.3197,29.4574,77500.0
2012-01-11 10:20:00,49.21,49.39,49.19,49.25,70600.0,29.4574,29.5651,29.4454,29.4813,70600.0
2012-01-11 10:30:00,49.26,49.39,49.2,49.39,67400.0,29.4873,29.5651,29.4514,29.5651,67400.0
2012-01-11 10:40:00,49.39,49.41,49.26,49.29,42000.0,29.5651,29.5771,29.4873,29.5053,42000.0
2012-01-11 10:50:00,49.28,49.35,49.26,49.27,54700.0,29.4993,29.5412,29.4873,29.4933,54700.0
2012-01-11 11:00:00,49.26,49.32,49.12,49.15,35700.0,29.4873,29.5232,29.4035,29.4215,35700.0
2012-01-11 11:10:00,49.14,49.24,49.14,49.22,20100.0,29.4155,29.4754,29.4155,29.4634,20100.0
2012-01-11 11:20:00,49.21,49.28,49.15,49.19,39600.0,29.4574,29.4993,29.4215,29.4454,39600.0
2012-01-11 11:30:00,49.15,49.35,49.15,49.34,58200.0,29.4215,29.5412,29.4215,29.5352,58200.0
2012-01-11 11:40:00,49.34,49.5,49.31,49.49,57900.0,29.5352,29.631,29.5173,29.625,57900.0
2012-01-11 11:50:00,49.49,49.57,49.43,49.56,96100.0,29.625,29.6729,29.5891,29.6669,96100.0
2012-01-11 12:00:00,49.56,49.68,49.55,49.68,105200.0,29.6669,29.7387,29.6609,29.7387,105200.0
2012-01-11 12:10:00,49.69,49.73,49.61,49.65,66900.0,29.7447,29.7687,29.6968,29.7208,66900.0
2012-01-11 12:20:00,49.66,49.66,49.46,49.49,63500.0,29.7268,29.7268,29.607,29.625,63500.0
2012-01-11 12:30:00,49.48,49.51,49.39,49.42,71000.0,29.619,29.637,29.5651,29.5831,71000.0
2012-01-11 12:40:00,49.42,49.44,49.33,49.39,39800.0,29.5831,29.5951,29.5292,29.5651,39800.0
2012-01-11 12:50:00,49.39,49.5,49.39,49.47,49000.0,29.5651,29.631,29.5651,29.613,49000.0
2012-01-11 13:00:00,49.47,49.55,49.47,49.53,45800.0,29.613,29.6609,29.613,29.649,45800.0
2012-01-11 13:10:00,49.53,49.56,49.43,49.47,30000.0,29.649,29.6669,29.5891,29.613,30000.0
2012-01-11 13:20:00,49.47,49.61,49.46,49.61,48000.0,29.613,29.6968,29.607,29.6968,48000.0
2012-01-11 13:30:00,49.61,49.75,49.61,49.74,50300.0,29.6968,29.7806,29.6968,29.7747,50300.0
2012-01-11 13:40:00,49.74,49.75,49.63,49.7,46200.0,29.7747,29.7806,29.7088,29.7507,46200.0
2012-01-11 13:50:00,49.7,49.71,49.35,49.37,64300.0,29.7507,29.7567,29.5412,29.5532,64300.0
2012-01-11 14:00:00,49.36,49.55,49.36,49.54,32600.0,29.5472,29.6609,29.5472,29.6549,32600.0
2012-01-11 14:10:00,49.55,49.56,49.47,49.49,26200.0,29.6609,29.6669,29.613,29.625,26200.0
2012-01-11 14:20:00,49.48,49.48,49.36,49.43,69300.0,29.619,29.619,29.5472,29.5891,69300.0
2012-01-11 14:30:00,49.43,49.47,49.4,49.47,31700.0,29.5891,29.613,29.5711,29.613,31700.0
2012-01-11 14:40:00,49.47,49.49,49.39,49.4,76300.0,29.613,29.625,29.5651,29.5711,76300.0
2012-01-11 14:50:00,49.4,49.4,49.34,49.37,40300.0,29.5711,29.5711,29.5352,29.5532,40300.0
2012-01-11 15:00:00,49.36,49.41,49.35,49.39,34400.0,29.5472,29.5771,29.5412,29.5651,34400.0
2012-01-11 15:10:00,49.4,49.42,49.38,49.41,35500.0,29.5711,29.5831,29.5592,29.5771,35500.0
2012-01-11 15:20:00,49.41,49.45,49.36,49.4,49100.0,29.5771,29.6011,29.5472,29.5711,49100.0
2012-01-11 15:30:00,49.4,49.43,49.37,49.42,76300.0,29.5711,29.5891,29.5532,29.5831,76300.0
2012-01-11 15:40:00,49.42,49.42,49.3,49.3,110300.0,29.5831,29.5831,29.5113,29.5113,110300.0
2012-01-11 15:50:00,49.31,49.35,49.3,49.32,155200.0,29.5173,29.5412,29.5113,29.5232,155200.0
2012-01-12 09:30:00,49.39,49.53,49.1,49.2,76100.0,29.5651,29.649,29.3916,29.4514,76100.0
2012-01-12 09:40:00,49.21,49.22,48.86,48.91,149900.0,29.4574,29.4634,29.2479,29.2778,149900.0
2012-01-12 09:50:00,48.92,49.14,48.84,49.05,113800.0,29.2838,29.4155,29.2359,29.3616,113800.0
2012-01-12 10:00:00,49.04,49.09,48.82,48.9,66300.0,29.3556,29.3856,29.2239,29.2718,66300.0
2012-01-12 10:10:00,48.91,48.98,48.81,48.91,100500.0,29.2778,29.3197,29.218,29.2778,100500.0
2012-01-12 10:20:00,48.89,49.07,48.83,49.07,99600.0,29.2658,29.3736,29.2299,29.3736,99600.0
2012-01-12 10:30:00,49.07,49.07,48.91,48.98,43500.0,29.3736,29.3736,29.2778,29.3197,43500.0
2012-01-12 10:40:00,48.95,48.95,48.82,48.86,66400.0,29.3018,29.3018,29.2239,29.2479,66400.0
2012-01-12 10:50:00,48.86,48.94,48.8,48.88,57300.0,29.2479,29.2958,29.212,29.2599,57300.0
2012-01-12 11:00:00,48.87,49.06,48.82,49.04,71600.0,29.2539,29.3676,29.2239,29.3556,71600.0
2012-01-12 11:10:00,49.04,49.06,48.97,49.02,34100.0,29.3556,29.3676,29.3137,29.3437,34100.0
2012-01-12 11:20:00,49.0,49.09,48.93,49.09,24800.0,29.3317,29.3856,29.2898,29.3856,24800.0
2012-01-12 11:30:00,49.08,49.09,49.02,49.07,93900.0,29.3796,29.3856,29.3437,29.3736,93900.0
2012-01-12 11:40:00,49.07,49.08,48.97,49.01,26700.0,29.3736,29.3796,29.3137,29.3377,26700.0
2012-01-12 11:50:00,49.02,49.04,48.91,48.93,34100.0,29.3437,29.3556,29.2778,29.2898,34100.0
2012-01-12 12:00:00,48.93,48.99,48.87,48.88,63000.0,29.2898,29.3257,29.2539,29.2599,63000.0
2012-01-12 12:10:00,48.88,48.96,48.86,48.95,24600.0,29.2599,29.3077,29.2479,29.3018,24600.0
2012-01-12 12:20:00,48.95,48.98,48.87,48.92,48900.0,29.3018,29.3197,29.2539,29.2838,48900.0
2012-01-12 12:30:00,48.92,49.02,48.92,48.95,29800.0,29.2838,29.3437,29.2838,29.3018,29800.0
2012-01-12 12:40:00,48.95,49.05,48.91,48.91,68000.0,29.3018,29.3616,29.2778,29.2778,68000.0
2012-01-12 12:50:00,48.92,48.94,48.88,48.88,27000.0,29.2838,29.2958,29.2599,29.2599,27000.0
2012-01-12 13:00:00,48.89,49.01,48.89,48.97,32300.0,29.2658,29.3377,29.2658,29.3137,32300.0
2012-01-12 13:10:00,48.98,49.02,48.94,48.96,29900.0,29.3197,29.3437,29.2958,29.3077,29900.0
2012-01-12 13:20:00,48.95,48.96,48.89,48.91,29700.0,29.3018,29.3077,29.2658,29.2778,29700.0
2012-01-12 13:30:00,48.91,48.95,48.82,48.84,35200.0,29.2778,29.3018,29.2239,29.2359,35200.0
2012-01-12 13:40:00,48.84,48.92,48.8,48.86,35700.0,29.2359,29.2838,29.212,29.2479,35700.0
2012-01-12 13:50:00,48.86,48.89,48.82,48.84,24600.0,29.2479,29.2658,29.2239,29.2359,24600.0
2012-01-12 14:00:00,48.84,48.86,48.77,48.78,42500.0,29.2359,29.2479,29.194,29.2,42500.0
2012-01-12 14:10:00,48.78,48.8,48.73,48.8,39700.0,29.2,29.212,29.1701,29.212,39700.0
2012-01-12 14:20:00,48.79,48.81,48.76,48.78,31900.0,29.206,29.218,29.188,29.2,31900.0
2012-01-12 14:30:00,48.78,48.88,48.76,48.86,45100.0,29.2,29.2599,29.188,29.2479,45100.0
2012-01-12 14:40:00,48.84,48.85,48.78,48.78,42100.0,29.2359,29.2419,29.2,29.2,42100.0
2012-01-12 14:50:00,48.79,48.8,48.74,48.8,113600.0,29.206,29.212,29.1761,29.212,113600.0
2012-01-12 15:00:00,48.8,48.83,48.76,48.78,56400.0,29.212,29.2299,29.188,29.2,56400.0
2012-01-12 15:10:00,48.77,48.83,48.73,48.82,49400.0,29.194,29.2299,29.1701,29.2239,49400.0
2012-01-12 15:20:00,48.82,48.91,48.82,48.88,79700.0,29.2239,29.2778,29.2239,29.2599,79700.0
2012-01-12 15:30:00,48.88,48.93,48.84,48.88,70800.0,29.2599,29.2898,29.2359,29.2599,70800.0
2012-01-12 15:40:00,48.87,48.91,48.82,48.84,140700.0,29.2539,29.2778,29.2239,29.2359,140700.0
2012-01-12 15:50:00,48.84,48.9,48.74,48.8,555000.0,29.2359,29.2718,29.1761,29.212,555000.0
2012-01-13 09:30:00,48.55,48.78,48.27,48.32,72900.0,29.0623,29.2,28.8947,28.9246,72900.0
2012-01-13 09:40:00,48.3,48.42,48.1,48.4,319000.0,28.9127,28.9845,28.7929,28.9725,319000.0
2012-01-13 09:50:00,48.38,48.63,48.38,48.58,84900.0,28.9606,29.1102,28.9606,29.0803,84900.0
2012-01-13 10:00:00,48.54,48.54,48.27,48.27,65100.0,29.0563,29.0563,28.8947,28.8947,65100.0
2012-01-13 10:10:00,48.28,48.3,47.86,47.92,72100.0,28.9007,28.9127,28.6493,28.6852,72100.0
2012-01-13 10:20:00,47.92,48.06,47.76,48.01,50000.0,28.6852,28.769,28.5894,28.7391,50000.0
2012-01-13 10:30:00,48.01,48.07,47.8,47.86,64200.0,28.7391,28.775,28.6134,28.6493,64200.0
2012-01-13 10:40:00,47.85,47.88,47.69,47.74,38800.0,28.6433,28.6613,28.5475,28.5774,38800.0
2012-01-13 10:50:00,47.75,47.93,47.72,47.88,66900.0,28.5834,28.6912,28.5655,28.6613,66900.0
2012-01-13 11:00:00,47.87,47.91,47.79,47.81,30200.0,28.6553,28.6792,28.6074,28.6193,30200.0
2012-01-13 11:10:00,47.83,47.96,47.8,47.93,26500.0,28.6313,28.7091,28.6134,28.6912,26500.0
2012-01-13 11:20:00,47.92,48.07,47.92,48.02,24900.0,28.6852,28.775,28.6852,28.7451,24900.0
2012-01-13 11:30:00,48.02,48.14,48.0,48.12,43900.0,28.7451,28.8169,28.7331,28.8049,43900.0
2012-01-13 11:40:00,48.12,48.2,48.09,48.2,12900.0,28.8049,28.8528,28.787,28.8528,12900.0
2012-01-13 11:50:00,48.2,48.25,48.12,48.12,33500.0,28.8528,28.8827,28.8049,28.8049,33500.0
2012-01-13 12:00:00,48.13,48.13,47.97,48.0,43800.0,28.8109,28.8109,28.7151,28.7331,43800.0
2012-01-13 12:10:00,47.99,48.01,47.92,47.96,33000.0,28.7271,28.7391,28.6852,28.7091,33000.0
2012-01-13 12:20:00,47.96,48.0,47.88,47.9,26800.0,28.7091,28.7331,28.6613,28.6732,26800.0
2012-01-13 12:30:00,47.93,47.94,47.77,47.84,31300.0,28.6912,28.6972,28.5954,28.6373,31300.0
2012-01-13 12:40:00,47.83,47.92,47.82,47.84,26300.0,28.6313,28.6852,28.6253,28.6373,26300.0
2012-01-13 12:50:00,47.83,47.89,47.79,47.85,21300.0,28.6313,28.6672,28.6074,28.6433,21300.0
2012-01-13 13:00:00,47.84,47.85,47.74,47.81,25000.0,28.6373,28.6433,28.5774,28.6193,25000.0
2012-01-13 13:10:00,47.8,47.84,47.77,47.79,15600.0,28.6134,28.6373,28.5954,28.6074,15600.0
2012-01-13 13:20:00,47.79,47.83,47.75,47.79,26000.0,28.6074,28.6313,28.5834,28.6074,26000.0
2012-01-13 13:30:00,47.8,47.83,47.74,47.78,12500.0,28.6134,28.6313,28.5774,28.6014,12500.0
2012-01-13 13:40:00,47.79,47.93,47.74,47.91,26600.0,28.6074,28.6912,28.5774,28.6792,26600.0
2012-01-13 13:50:00,47.9,48.01,47.87,47.89,38500.0,28.6732,28.7391,28.6553,28.6672,38500.0
2012-01-13 14:00:00,47.9,47.91,47.76,47.76,42800.0,28.6732,28.6792,28.5894,28.5894,42800.0
2012-01-13 14:10:00,47.77,47.88,47.77,47.88,47000.0,28.5954,28.6613,28.5954,28.6613,47000.0
2012-01-13 14:20:00,47.89,47.99,47.87,47.95,42100.0,28.6672,28.7271,28.6553,28.7032,42100.0
2012-01-13 14:30:00,47.97,48.0,47.94,47.98,22800.0,28.7151,28.7331,28.6972,28.7211,22800.0
2012-01-13 14:40:00,47.97,47.98,47.93,47.95,17500.0,28.7151,28.7211,28.6912,28.7032,17500.0
2012-01-13 14:50:00,47.96,48.01,47.95,47.97,43600.0,28.7091,28.7391,28.7032,28.7151,43600.0
2012-01-13 15:00:00,47.98,48.03,47.97,48.01,77700.0,28.7211,28.751,28.7151,28.7391,77700.0
2012-01-13 15:10:00,48.01,48.01,47.92,47.93,58300.0,28.7391,28.7391,28.6852,28.6912,58300.0
2012-01-13 15:20:00,47.92,47.95,47.87,47.91,59100.0,28.6852,28.7032,28.6553,28.6792,59100.0
2012-01-13 15:30:00,47.91,47.98,47.9,47.92,76300.0,28.6792,28.7211,28.6732,28.6852,76300.0
2012-01-13 15:40:00,47.93,47.95,47.89,47.94,91200.0,28.6912,28.7032,28.6672,28.6972,91200.0
2012-01-13 15:50:00,47.93,47.94,47.87,47.91,196300.0,28.6912,28.6972,28.6553,28.6792,196300.0
2012-01-17 09:30:00,48.49,49.0,48.42,48.98,135700.0,29.0264,29.3317,28.9845,29.3197,135700.0
2012-01-17 09:40:00,48.97,48.99,48.75,48.83,86000.0,29.3137,29.3257,29.182,29.2299,86000.0
2012-01-17 09:50:00,48.84,48.85,48.68,48.78,67900.0,29.2359,29.2419,29.1401,29.2,67900.0
2012-01-17 10:00:00,48.77,48.89,48.71,48.84,62800.0,29.194,29.2658,29.1581,29.2359,62800.0
2012-01-17 10:10:00,48.84,48.97,48.76,48.76,106500.0,29.2359,29.3137,29.188,29.188,106500.0
2012-01-17 10:20:00,48.75,48.94,48.74,48.78,52100.0,29.182,29.2958,29.1761,29.2,52100.0
2012-01-17 10:30:00,48.78,48.93,48.78,48.88,50000.0,29.2,29.2898,29.2,29.2599,50000.0
2012-01-17 10:40:00,48.87,48.94,48.72,48.73,89800.0,29.2539,29.2958,29.1641,29.1701,89800.0
2012-01-17 10:50:00,48.73,48.79,48.62,48.75,51800.0,29.1701,29.206,29.1042,29.182,51800.0
2012-01-17 11:00:00,48.78,48.93,48.78,48.92,64200.0,29.2,29.2898,29.2,29.2838,64200.0
2012-01-17 11:10:00,48.91,48.93,48.78,48.88,70700.0,29.2778,29.2898,29.2,29.2599,70700.0
2012-01-17 11:20:00,48.87,48.87,48.74,48.81,43000.0,29.2539,29.2539,29.1761,29.218,43000.0
2012-01-17 11:30:00,48.82,48.9,48.76,48.85,25100.0,29.2239,29.2718,29.188,29.2419,25100.0
2012-01-17 11:40:00,48.85,48.9,48.84,48.86,51300.0,29.2419,29.2718,29.2359,29.2479,51300.0
2012-01-17 11:50:00,48.85,48.88,48.76,48.76,86600.0,29.2419,29.2599,29.188,29.188,86600.0
2012-01-17 12:00:00,48.77,48.86,48.77,48.86,21400.0,29.194,29.2479,29.194,29.2479,21400.0
2012-01-17 12:10:00,48.87,48.99,48.86,48.98,36200.0,29.2539,29.3257,29.2479,29.3197,36200.0
2012-01-17 12:20:00,48.98,48.98,48.75,48.76,38400.0,29.3197,29.3197,29.182,29.188,38400.0
2012-01-17 12:30:00,48.76,48.76,48.6,48.6,62700.0,29.188,29.188,29.0922,29.0922,62700.0
2012-01-17 12:40:00,48.62,48.66,48.58,48.62,28500.0,29.1042,29.1282,29.0803,29.1042,28500.0
2012-01-17 12:50:00,48.61,48.69,48.59,48.64,42400.0,29.0982,29.1461,29.0863,29.1162,42400.0
2012-01-17 13:00:00,48.64,48.69,48.59,48.62,41000.0,29.1162,29.1461,29.0863,29.1042,41000.0
2012-01-17 13:10:00,48.64,48.68,48.58,48.65,42800.0,29.1162,29.1401,29.0803,29.1222,42800.0
2012-01-17 13:20:00,48.65,48.68,48.54,48.54,33000.0,29.1222,29.1401,29.0563,29.0563,33000.0
2012-01-17 13:30:00,48.55,48.61,48.44,48.61,55400.0,29.0623,29.0982,28.9965,29.0982,55400.0
2012-01-17 13:40:00,48.61,48.68,48.6,48.63,64400.0,29.0982,29.1401,29.0922,29.1102,64400.0
2012-01-17 13:50:00,48.64,48.74,48.64,48.66,62100.0,29.1162,29.1761,29.1162,29.1282,62100.0
2012-01-17 14:00:00,48.65,48.69,48.61,48.68,40100.0,29.1222,29.1461,29.0982,29.1401,40100.0
2012-01-17 14:10:00,48.69,48.69,48.53,48.58,41700.0,29.1461,29.1461,29.0503,29.0803,41700.0
2012-01-17 14:20:00,48.58,48.7,48.58,48.69,109400.0,29.0803,29.1521,29.0803,29.1461,109400.0
2012-01-17 14:30:00,48.69,48.71,48.61,48.63,51000.0,29.1461,29.1581,29.0982,29.1102,51000.0
2012-01-17 14:40:00,48.63,48.71,48.6,48.65,59900.0,29.1102,29.1581,29.0922,29.1222,59900.0
2012-01-17 14:50:00,48.65,48.74,48.65,48.72,73100.0,29.1222,29.1761,29.1222,29.1641,73100.0
2012-01-17 15:00:00,48.71,48.72,48.58,48.58,86200.0,29.1581,29.1641,29.0803,29.0803,86200.0
2012-01-17 15:10:00,48.58,48.58,48.46,48.46,98000.0,29.0803,29.0803,29.0084,29.0084,98000.0
2012-01-17 15:20:00,48.46,48.52,48.45,48.51,51700.0,29.0084,29.0444,29.0025,29.0384,51700.0
2012-01-17 15:30:00,48.5,48.56,48.44,48.48,78700.0,29.0324,29.0683,28.9965,29.0204,78700.0
2012-01-17 15:40:00,48.48,48.55,48.44,48.51,85300.0,29.0204,29.0623,28.9965,29.0384,85300.0
2012-01-17 15:50:00,48.52,48.55,48.44,48.54,188700.0,29.0444,29.0623,28.9965,29.0563,188700.0
2012-01-18 09:30:00,48.92,49.26,48.7,49.22,171900.0,29.2838,29.4873,29.1521,29.4634,171900.0
2012-01-18 09:40:00,49.23,49.3,48.96,49.11,128200.0,29.4694,29.5113,29.3077,29.3975,128200.0
2012-01-18 09:50:00,49.13,49.3,49.08,49.3,80200.0,29.4095,29.5113,29.3796,29.5113,80200.0
2012-01-18 10:00:00,49.3,49.48,49.21,49.38,136400.0,29.5113,29.619,29.4574,29.5592,136400.0
2012-01-18 10:10:00,49.38,49.46,49.22,49.24,142800.0,29.5592,29.607,29.4634,29.4754,142800.0
2012-01-18 10:20:00,49.25,49.48,49.17,49.46,76000.0,29.4813,29.619,29.4335,29.607,76000.0
2012-01-18 10:30:00,49.45,49.61,49.43,49.54,128200.0,29.6011,29.6968,29.5891,29.6549,128200.0
2012-01-18 10:40:00,49.55,49.56,49.09,49.09,127800.0,29.6609,29.6669,29.3856,29.3856,127800.0
2012-01-18 10:50:00,49.09,49.3,48.97,49.23,225200.0,29.3856,29.5113,29.3137,29.4694,225200.0
2012-01-18 11:00:00,49.24,49.47,49.24,49.47,100800.0,29.4754,29.613,29.4754,29.613,100800.0
2012-01-18 11:10:00,49.46,49.55,49.46,49.46,84800.0,29.607,29.6609,29.607,29.607,84800.0
2012-01-18 11:20:00,49.48,49.66,49.46,49.65,109200.0,29.619,29.7268,29.607,29.7208,109200.0
2012-01-18 11:30:00,49.65,49.73,49.58,49.64,129900.0,29.7208,29.7687,29.6789,29.7148,129900.0
2012-01-18 11:40:00,49.65,49.86,49.64,49.73,173700.0,29.7208,29.8465,29.7148,29.7687,173700.0
2012-01-18 11:50:00,49.71,49.84,49.71,49.81,81500.0,29.7567,29.8345,29.7567,29.8166,81500.0
2012-01-18 12:00:00,49.82,49.96,49.82,49.96,107800.0,29.8225,29.9064,29.8225,29.9064,107800.0
2012-01-18 12:10:00,49.96,50.0,49.93,49.98,128600.0,29.9064,29.9303,29.8884,29.9183,128600.0
2012-01-18 12:20:00,49.98,50.1,49.94,49.98,352400.0,29.9183,29.9902,29.8944,29.9183,352400.0
2012-01-18 12:30:00,49.99,50.05,49.98,50.03,100300.0,29.9243,29.9602,29.9183,29.9483,100300.0
2012-01-18 12:40:00,50.04,50.06,49.98,50.01,67900.0,29.9542,29.9662,29.9183,29.9363,67900.0
2012-01-18 12:50:00,50.02,50.09,49.99,50.06,114800.0,29.9423,29.9842,29.9243,29.9662,114800.0
2012-01-18 13:00:00,50.07,50.1,49.98,50.05,105700.0,29.9722,29.9902,29.9183,29.9602,105700.0
2012-01-18 13:10:00,50.05,50.08,49.97,50.0,45300.0,29.9602,29.9782,29.9123,29.9303,45300.0
2012-01-18 13:20:00,50.0,50.05,49.96,50.05,69500.0,29.9303,29.9602,29.9064,29.9602,69500.0
2012-01-18 13:30:00,50.05,50.26,50.05,50.26,129100.0,29.9602,30.0859,29.9602,30.0859,129100.0
2012-01-18 13:40:00,50.26,50.28,50.09,50.09,87900.0,30.0859,30.0979,29.9842,29.9842,87900.0
2012-01-18 13:50:00,50.09,50.1,50.04,50.09,51600.0,29.9842,29.9902,29.9542,29.9842,51600.0
2012-01-18 14:00:00,50.09,50.17,50.08,50.14,76800.0,29.9842,30.0321,29.9782,30.0141,76800.0
2012-01-18 14:10:00,50.14,50.14,50.08,50.11,58700.0,30.0141,30.0141,29.9782,29.9961,58700.0
2012-01-18 14:20:00,50.12,50.12,50.05,50.12,86900.0,30.0021,30.0021,29.9602,30.0021,86900.0
2012-01-18 14:30:00,50.11,50.15,50.04,50.1,96100.0,29.9961,30.0201,29.9542,29.9902,96100.0
2012-01-18 14:40:00,50.11,50.2,50.09,50.13,58400.0,29.9961,30.05,29.9842,30.0081,58400.0
2012-01-18 14:50:00,50.12,50.12,50.07,50.09,77700.0,30.0021,30.0021,29.9722,29.9842,77700.0
2012-01-18 15:00:00,50.09,50.17,50.08,50.12,79100.0,29.9842,30.0321,29.9782,30.0021,79100.0
2012-01-18 15:10:00,50.13,50.19,50.05,50.08,97800.0,30.0081,30.044,29.9602,29.9782,97800.0
2012-01-18 15:20:00,50.09,50.12,50.05,50.08,107000.0,29.9842,30.0021,29.9602,29.9782,107000.0
2012-01-18 15:30:00,50.07,50.15,50.07,50.1,97300.0,29.9722,30.0201,29.9722,29.9902,97300.0
2012-01-18 15:40:00,50.1,50.13,50.03,50.03,151200.0,29.9902,30.0081,29.9483,29.9483,151200.0
2012-01-18 15:50:00,50.04,50.13,50.01,50.05,483800.0,29.9542,30.0081,29.9363,29.9602,483800.0
2012-01-19 09:30:00,50.07,50.38,50.02,50.27,155000.0,29.9722,30.1578,29.9423,30.0919,155000.0
2012-01-19 09:40:00,50.29,50.31,50.02,50.25,159000.0,30.1039,30.1159,29.9423,30.0799,159000.0
2012-01-19 09:50:00,50.26,50.34,50.06,50.3,162700.0,30.0859,30.1338,29.9662,30.1099,162700.0
2012-01-19 10:00:00,50.29,50.3,50.11,50.16,157600.0,30.1039,30.1099,29.9961,30.0261,157600.0
2012-01-19 10:10:00,50.14,50.32,50.04,50.28,105700.0,30.0141,30.1218,29.9542,30.0979,105700.0
2012-01-19 10:20:00,50.29,50.49,50.26,50.49,131800.0,30.1039,30.2236,30.0859,30.2236,131800.0
2012-01-19 10:30:00,50.49,50.5,50.4,50.45,95300.0,30.2236,30.2296,30.1697,30.1997,95300.0
2012-01-19 10:40:00,50.45,50.94,50.43,50.92,152800.0,30.1997,30.493,30.1877,30.481,152800.0
2012-01-19 10:50:00,50.92,51.0,50.89,50.89,114000.0,30.481,30.5289,30.4631,30.4631,114000.0
2012-01-19 11:00:00,50.89,51.0,50.85,50.97,98300.0,30.4631,30.5289,30.4391,30.5109,98300.0
2012-01-19 11:10:00,50.98,50.98,50.87,50.92,96500.0,30.5169,30.5169,30.4511,30.481,96500.0
2012-01-19 11:20:00,50.92,50.98,50.91,50.98,66900.0,30.481,30.5169,30.475,30.5169,66900.0
2012-01-19 11:30:00,50.98,51.07,50.94,51.02,187000.0,30.5169,30.5708,30.493,30.5409,187000.0
2012-01-19 11:40:00,51.02,51.09,50.99,51.09,29000.0,30.5409,30.5828,30.5229,30.5828,29000.0
2012-01-19 11:50:00,51.09,51.16,51.02,51.14,49600.0,30.5828,30.6247,30.5409,30.6127,49600.0
2012-01-19 12:00:00,51.15,51.28,51.15,51.27,85600.0,30.6187,30.6965,30.6187,30.6905,85600.0
2012-01-19 12:10:00,51.26,51.45,51.26,51.44,87200.0,30.6845,30.7983,30.6845,30.7923,87200.0
2012-01-19 12:20:00,51.43,51.45,51.34,51.37,88900.0,30.7863,30.7983,30.7324,30.7504,88900.0
2012-01-19 12:30:00,51.36,51.37,51.24,51.28,125300.0,30.7444,30.7504,30.6726,30.6965,125300.0
2012-01-19 12:40:00,51.29,51.4,51.29,51.38,71900.0,30.7025,30.7683,30.7025,30.7564,71900.0
2012-01-19 12:50:00,51.38,51.44,51.35,51.37,62400.0,30.7564,30.7923,30.7384,30.7504,62400.0
2012-01-19 13:00:00,51.37,51.38,51.29,51.31,82900.0,30.7504,30.7564,30.7025,30.7145,82900.0
2012-01-19 13:10:00,51.31,51.33,51.26,51.32,62900.0,30.7145,30.7264,30.6845,30.7205,62900.0
2012-01-19 13:20:00,51.31,51.45,51.31,51.41,82000.0,30.7145,30.7983,30.7145,30.7743,82000.0
2012-01-19 13:30:00,51.41,51.42,51.34,51.41,37400.0,30.7743,30.7803,30.7324,30.7743,37400.0
2012-01-19 13:40:00,51.4,51.43,51.38,51.39,50800.0,30.7683,30.7863,30.7564,30.7624,50800.0
2012-01-19 13:50:00,51.39,51.4,51.23,51.23,102200.0,30.7624,30.7683,30.6666,30.6666,102200.0
2012-01-19 14:00:00,51.24,51.35,51.23,51.24,73500.0,30.6726,30.7384,30.6666,30.6726,73500.0
2012-01-19 14:10:00,51.23,51.27,51.11,51.18,123000.0,30.6666,30.6905,30.5947,30.6367,123000.0
2012-01-19 14:20:00,51.18,51.2,51.03,51.14,96500.0,30.6367,30.6486,30.5469,30.6127,96500.0
2012-01-19 14:30:00,51.12,51.14,51.01,51.07,68200.0,30.6007,30.6127,30.5349,30.5708,68200.0
2012-01-19 14:40:00,51.07,51.08,50.87,50.93,112900.0,30.5708,30.5768,30.4511,30.487,112900.0
2012-01-19 14:50:00,50.94,50.97,50.87,50.92,56700.0,30.493,30.5109,30.4511,30.481,56700.0
2012-01-19 15:00:00,50.93,51.08,50.92,50.97,60800.0,30.487,30.5768,30.481,30.5109,60800.0
2012-01-19 15:10:00,50.97,50.97,50.9,50.93,51400.0,30.5109,30.5109,30.469,30.487,51400.0
2012-01-19 15:20:00,50.92,51.06,50.91,51.05,98100.0,30.481,30.5648,30.475,30.5588,98100.0
2012-01-19 15:30:00,51.05,51.2,51.04,51.13,140200.0,30.5588,30.6486,30.5528,30.6067,140200.0
2012-01-19 15:40:00,51.13,51.19,51.01,51.14,197100.0,30.6067,30.6426,30.5349,30.6127,197100.0
2012-01-19 15:50:00,51.13,51.14,50.94,51.03,250500.0,30.6067,30.6127,30.493,30.5469,250500.0
2012-01-20 09:30:00,51.76,51.81,50.82,51.77,701800.0,30.9838,31.0138,30.4212,30.9898,701800.0
2012-01-20 09:40:00,51.78,51.8,51.5,51.54,285800.0,30.9958,31.0078,30.8282,30.8521,285800.0
2012-01-20 09:50:00,51.53,51.71,51.37,51.53,238800.0,30.8462,30.9539,30.7504,30.8462,238800.0
2012-01-20 10:00:00,51.52,51.8,51.47,51.75,168200.0,30.8402,31.0078,30.8102,30.9779,168200.0
2012-01-20 10:10:00,51.75,52.0,51.75,51.8,202200.0,30.9779,31.1275,30.9779,31.0078,202200.0
2012-01-20 10:20:00,51.79,51.86,51.68,51.8,140900.0,31.0018,31.0437,30.936,31.0078,140900.0
2012-01-20 10:30:00,51.79,51.85,51.69,51.74,82500.0,31.0018,31.0377,30.9419,30.9719,82500.0
2012-01-20 10:40:00,51.74,51.86,51.69,51.69,150100.0,30.9719,31.0437,30.9419,30.9419,150100.0
2012-01-20 10:50:00,51.69,51.69,51.49,51.5,103100.0,30.9419,30.9419,30.8222,30.8282,103100.0
2012-01-20 11:00:00,51.5,51.63,51.48,51.62,77700.0,30.8282,30.906,30.8162,30.9,77700.0
2012-01-20 11:10:00,51.64,51.66,51.56,51.6,64500.0,30.912,30.924,30.8641,30.8881,64500.0
2012-01-20 11:20:00,51.59,51.63,51.52,51.53,66100.0,30.8821,30.906,30.8402,30.8462,66100.0
2012-01-20 11:30:00,51.53,51.55,51.39,51.43,42100.0,30.8462,30.8581,30.7624,30.7863,42100.0
2012-01-20 11:40:00,51.42,51.63,51.41,51.63,38900.0,30.7803,30.906,30.7743,30.906,38900.0
2012-01-20 11:50:00,51.62,51.64,51.52,51.59,57200.0,30.9,30.912,30.8402,30.8821,57200.0
2012-01-20 12:00:00,51.59,51.63,51.58,51.63,31900.0,30.8821,30.906,30.8761,30.906,31900.0
2012-01-20 12:10:00,51.63,51.64,51.53,51.62,36500.0,30.906,30.912,30.8462,30.9,36500.0
2012-01-20 12:20:00,51.62,51.64,51.57,51.57,34800.0,30.9,30.912,30.8701,30.8701,34800.0
2012-01-20 12:30:00,51.57,51.61,51.57,51.58,41100.0,30.8701,30.8941,30.8701,30.8761,41100.0
2012-01-20 12:40:00,51.57,51.62,51.57,51.57,65800.0,30.8701,30.9,30.8701,30.8701,65800.0
2012-01-20 12:50:00,51.58,51.62,51.57,51.59,26600.0,30.8761,30.9,30.8701,30.8821,26600.0
2012-01-20 13:00:00,51.6,51.66,51.58,51.6,79400.0,30.8881,30.924,30.8761,30.8881,79400.0
2012-01-20 13:10:00,51.59,51.65,51.59,51.63,33200.0,30.8821,30.918,30.8821,30.906,33200.0
2012-01-20 13:20:00,51.63,51.72,51.62,51.69,33700.0,30.906,30.9599,30.9,30.9419,33700.0
2012-01-20 13:30:00,51.69,51.71,51.64,51.71,46600.0,30.9419,30.9539,30.912,30.9539,46600.0
2012-01-20 13:40:00,51.7,51.73,51.57,51.63,92100.0,30.9479,30.9659,30.8701,30.906,92100.0
2012-01-20 13:50:00,51.63,51.66,51.5,51.58,63400.0,30.906,30.924,30.8282,30.8761,63400.0
2012-01-20 14:00:00,51.58,51.72,51.58,51.67,65000.0,30.8761,30.9599,30.8761,30.93,65000.0
2012-01-20 14:10:00,51.67,51.72,51.63,51.63,51500.0,30.93,30.9599,30.906,30.906,51500.0
2012-01-20 14:20:00,51.64,51.69,51.64,51.68,61400.0,30.912,30.9419,30.912,30.936,61400.0
2012-01-20 14:30:00,51.68,51.74,51.66,51.69,59900.0,30.936,30.9719,30.924,30.9419,59900.0
2012-01-20 14:40:00,51.7,51.75,51.63,51.64,75500.0,30.9479,30.9779,30.906,30.912,75500.0
2012-01-20 14:50:00,51.65,51.65,51.63,51.63,83000.0,30.918,30.918,30.906,30.906,83000.0
2012-01-20 15:00:00,51.64,51.64,51.58,51.59,70700.0,30.912,30.912,30.8761,30.8821,70700.0
2012-01-20 15:10:00,51.59,51.61,51.49,51.49,65200.0,30.8821,30.8941,30.8222,30.8222,65200.0
2012-01-20 15:20:00,51.49,51.52,51.49,51.51,70300.0,30.8222,30.8402,30.8222,30.8342,70300.0
2012-01-20 15:30:00,51.51,51.54,51.43,51.46,103400.0,30.8342,30.8521,30.7863,30.8043,103400.0
2012-01-20 15:40:00,51.46,51.53,51.36,51.53,181500.0,30.8043,30.8462,30.7444,30.8462,181500.0
2012-01-20 15:50:00,51.54,51.56,51.44,51.49,320300.0,30.8521,30.8641,30.7923,30.8222,320300.0
2012-01-23 09:30:00,51.32,51.5,51.14,51.15,122400.0,30.7205,30.8282,30.6127,30.6187,122400.0
2012-01-23 09:40:00,51.16,51.34,51.07,51.14,105600.0,30.6247,30.7324,30.5708,30.6127,105600.0
2012-01-23 09:50:00,51.14,51.4,51.14,51.31,78800.0,30.6127,30.7683,30.6127,30.7145,78800.0
2012-01-23 10:00:00,51.31,51.43,51.29,51.36,66600.0,30.7145,30.7863,30.7025,30.7444,66600.0
2012-01-23 10:10:00,51.36,51.41,51.33,51.38,43000.0,30.7444,30.7743,30.7264,30.7564,43000.0
2012-01-23 10:20:00,51.38,51.38,51.17,51.2,69500.0,30.7564,30.7564,30.6307,30.6486,69500.0
2012-01-23 10:30:00,51.19,51.37,51.18,51.36,68600.0,30.6426,30.7504,30.6367,30.7444,68600.0
2012-01-23 10:40:00,51.37,51.38,51.23,51.26,27100.0,30.7504,30.7564,30.6666,30.6845,27100.0
2012-01-23 10:50:00,51.26,51.3,51.19,51.21,55800.0,30.6845,30.7085,30.6426,30.6546,55800.0
2012-01-23 11:00:00,51.22,51.26,50.98,50.99,66300.0,30.6606,30.6845,30.5169,30.5229,66300.0
2012-01-23 11:10:00,50.98,51.05,50.91,50.97,73200.0,30.5169,30.5588,30.475,30.5109,73200.0
2012-01-23 11:20:00,50.97,51.07,50.95,51.05,30000.0,30.5109,30.5708,30.499,30.5588,30000.0
2012-01-23 11:30:00,51.06,51.15,50.93,50.96,38800.0,30.5648,30.6187,30.487,30.505,38800.0
2012-01-23 11:40:00,50.96,50.97,50.88,50.94,56400.0,30.505,30.5109,30.4571,30.493,56400.0
2012-01-23 11:50:00,50.94,51.0,50.87,50.94,36100.0,30.493,30.5289,30.4511,30.493,36100.0
2012-01-23 12:00:00,50.94,50.94,50.74,50.84,54900.0,30.493,30.493,30.3733,30.4331,54900.0
2012-01-23 12:10:00,50.85,50.89,50.8,50.86,31500.0,30.4391,30.4631,30.4092,30.4451,31500.0
2012-01-23 12:20:00,50.87,50.88,50.77,50.87,42500.0,30.4511,30.4571,30.3912,30.4511,42500.0
2012-01-23 12:30:00,50.87,50.97,50.86,50.95,27700.0,30.4511,30.5109,30.4451,30.499,27700.0
2012-01-23 12:40:00,50.95,50.95,50.89,50.9,22500.0,30.499,30.499,30.4631,30.469,22500.0
2012-01-23 12:50:00,50.91,50.95,50.85,50.86,42300.0,30.475,30.499,30.4391,30.4451,42300.0
2012-01-23 13:00:00,50.86,50.9,50.82,50.9,43500.0,30.4451,30.469,30.4212,30.469,43500.0
2012-01-23 13:10:00,50.9,50.99,50.85,50.93,50800.0,30.469,30.5229,30.4391,30.487,50800.0
2012-01-23 13:20:00,50.93,50.97,50.89,50.93,24600.0,30.487,30.5109,30.4631,30.487,24600.0
2012-01-23 13:30:00,50.94,50.99,50.86,50.91,53900.0,30.493,30.5229,30.4451,30.475,53900.0
2012-01-23 13:40:00,50.9,50.91,50.81,50.83,35000.0,30.469,30.475,30.4152,30.4271,35000.0
2012-01-23 13:50:00,50.83,50.86,50.8,50.85,27600.0,30.4271,30.4451,30.4092,30.4391,27600.0
2012-01-23 14:00:00,50.85,50.91,50.83,50.91,36800.0,30.4391,30.475,30.4271,30.475,36800.0
2012-01-23 14:10:00,50.91,50.98,50.88,50.9,166100.0,30.475,30.5169,30.4571,30.469,166100.0
2012-01-23 14:20:00,50.9,50.9,50.82,50.87,47800.0,30.469,30.469,30.4212,30.4511,47800.0
2012-01-23 14:30:00,50.87,50.89,50.8,50.8,31800.0,30.4511,30.4631,30.4092,30.4092,31800.0
2012-01-23 14:40:00,50.8,50.81,50.64,50.69,86200.0,30.4092,30.4152,30.3134,30.3433,86200.0
2012-01-23 14:50:00,50.68,50.82,50.57,50.81,78300.0,30.3373,30.4212,30.2715,30.4152,78300.0
2012-01-23 15:00:00,50.81,50.81,50.72,50.76,87300.0,30.4152,30.4152,30.3613,30.3852,87300.0
2012-01-23 15:10:00,50.76,50.79,50.66,50.71,152500.0,30.3852,30.4032,30.3254,30.3553,152500.0
2012-01-23 15:20:00,50.7,50.7,50.59,50.61,94500.0,30.3493,30.3493,30.2835,30.2954,94500.0
2012-01-23 15:30:00,50.61,50.65,50.57,50.59,100700.0,30.2954,30.3194,30.2715,30.2835,100700.0
2012-01-23 15:40:00,50.59,50.68,50.56,50.63,170500.0,30.2835,30.3373,30.2655,30.3074,170500.0
2012-01-23 15:50:00,50.63,50.67,50.55,50.57,227300.0,30.3074,30.3314,30.2595,30.2715,227300.0
2012-01-24 09:30:00,50.77,50.85,50.43,50.52,134300.0,30.3912,30.4391,30.1877,30.2416,134300.0
2012-01-24 09:40:00,50.5,50.72,50.31,50.67,137600.0,30.2296,30.3613,30.1159,30.3314,137600.0
2012-01-24 09:50:00,50.68,50.91,50.65,50.82,155500.0,30.3373,30.475,30.3194,30.4212,155500.0
2012-01-24 10:00:00,50.8,51.0,50.76,50.86,124500.0,30.4092,30.5289,30.3852,30.4451,124500.0
2012-01-24 10:10:00,50.86,50.98,50.84,50.91,106600.0,30.4451,30.5169,30.4331,30.475,106600.0
2012-01-24 10:20:00,50.91,50.98,50.9,50.96,83000.0,30.475,30.5169,30.469,30.505,83000.0
2012-01-24 10:30:00,50.96,51.14,50.95,51.01,140600.0,30.505,30.6127,30.499,30.5349,140600.0
2012-01-24 10:40:00,51.0,51.02,50.96,50.97,58900.0,30.5289,30.5409,30.505,30.5109,58900.0
2012-01-24 10:50:00,50.98,51.07,50.95,51.0,68900.0,30.5169,30.5708,30.499,30.5289,68900.0
2012-01-24 11:00:00,51.01,51.13,51.0,51.1,89400.0,30.5349,30.6067,30.5289,30.5888,89400.0
2012-01-24 11:10:00,51.1,51.24,51.1,51.2,53500.0,30.5888,30.6726,30.5888,30.6486,53500.0
2012-01-24 11:20:00,51.2,51.23,51.18,51.19,41400.0,30.6486,30.6666,30.6367,30.6426,41400.0
2012-01-24 11:30:00,51.18,51.19,51.05,51.05,26400.0,30.6367,30.6426,30.5588,30.5588,26400.0
2012-01-24 11:40:00,51.04,51.04,50.93,50.93,26800.0,30.5528,30.5528,30.487,30.487,26800.0
2012-01-24 11:50:00,50.93,50.96,50.87,50.91,49400.0,30.487,30.505,30.4511,30.475,49400.0
2012-01-24 12:00:00,50.91,51.03,50.91,51.02,40000.0,30.475,30.5469,30.475,30.5409,40000.0
2012-01-24 12:10:00,51.03,51.08,51.01,51.03,36100.0,30.5469,30.5768,30.5349,30.5469,36100.0
2012-01-24 12:20:00,51.03,51.06,50.97,50.98,29900.0,30.5469,30.5648,30.5109,30.5169,29900.0
2012-01-24 12:30:00,50.98,51.05,50.98,51.0,30500.0,30.5169,30.5588,30.5169,30.5289,30500.0
2012-01-24 12:40:00,51.0,51.07,51.0,51.03,37200.0,30.5289,30.5708,30.5289,30.5469,37200.0
2012-01-24 12:50:00,51.03,51.06,51.02,51.05,31700.0,30.5469,30.5648,30.5409,30.5588,31700.0
2012-01-24 13:00:00,51.05,51.05,50.97,50.99,23600.0,30.5588,30.5588,30.5109,30.5229,23600.0
2012-01-24 13:10:00,50.99,51.03,50.98,51.03,36100.0,30.5229,30.5469,30.5169,30.5469,36100.0
2012-01-24 13:20:00,51.01,51.04,51.0,51.02,35100.0,30.5349,30.5528,30.5289,30.5409,35100.0
2012-01-24 13:30:00,51.02,51.12,51.02,51.11,53400.0,30.5409,30.6007,30.5409,30.5947,53400.0
2012-01-24 13:40:00,51.12,51.19,51.11,51.18,99600.0,30.6007,30.6426,30.5947,30.6367,99600.0
2012-01-24 13:50:00,51.19,51.22,51.18,51.22,45000.0,30.6426,30.6606,30.6367,30.6606,45000.0
2012-01-24 14:00:00,51.22,51.24,51.19,51.24,70100.0,30.6606,30.6726,30.6426,30.6726,70100.0
2012-01-24 14:10:00,51.24,51.29,51.23,51.28,52100.0,30.6726,30.7025,30.6666,30.6965,52100.0
2012-01-24 14:20:00,51.29,51.33,51.26,51.32,55200.0,30.7025,30.7264,30.6845,30.7205,55200.0
2012-01-24 14:30:00,51.32,51.32,51.25,51.26,31300.0,30.7205,30.7205,30.6786,30.6845,31300.0
2012-01-24 14:40:00,51.26,51.26,51.15,51.15,75400.0,30.6845,30.6845,30.6187,30.6187,75400.0
2012-01-24 14:50:00,51.14,51.19,51.13,51.15,53700.0,30.6127,30.6426,30.6067,30.6187,53700.0
2012-01-24 15:00:00,51.15,51.23,51.14,51.2,85000.0,30.6187,30.6666,30.6127,30.6486,85000.0
2012-01-24 15:10:00,51.19,51.27,51.18,51.24,121700.0,30.6426,30.6905,30.6367,30.6726,121700.0
2012-01-24 15:20:00,51.24,51.28,51.23,51.25,100700.0,30.6726,30.6965,30.6666,30.6786,100700.0
2012-01-24 15:30:00,51.24,51.27,51.24,51.26,84900.0,30.6726,30.6905,30.6726,30.6845,84900.0
2012-01-24 15:40:00,51.26,51.28,51.21,51.24,161300.0,30.6845,30.6965,30.6546,30.6726,161300.0
2012-01-24 15:50:00,51.23,51.29,51.22,51.25,353500.0,30.6666,30.7025,30.6606,30.6786,353500.0
2012-01-25 09:30:00,50.98,51.2,50.58,50.61,56900.0,30.5169,30.6486,30.2775,30.2954,56900.0
2012-01-25 09:40:00,50.62,50.82,50.62,50.77,80300.0,30.3014,30.4212,30.3014,30.3912,80300.0
2012-01-25 09:50:00,50.77,50.81,50.53,50.69,96800.0,30.3912,30.4152,30.2476,30.3433,96800.0
2012-01-25 10:00:00,50.69,50.79,50.59,50.65,77000.0,30.3433,30.4032,30.2835,30.3194,77000.0
2012-01-25 10:10:00,50.67,50.91,50.65,50.85,81800.0,30.3314,30.475,30.3194,30.4391,81800.0
2012-01-25 10:20:00,50.85,50.87,50.73,50.81,40400.0,30.4391,30.4511,30.3673,30.4152,40400.0
2012-01-25 10:30:00,50.82,50.89,50.66,50.88,80900.0,30.4212,30.4631,30.3254,30.4571,80900.0
2012-01-25 10:40:00,50.89,51.08,50.89,51.04,78600.0,30.4631,30.5768,30.4631,30.5528,78600.0
2012-01-25 10:50:00,51.04,51.26,51.04,51.23,81700.0,30.5528,30.6845,30.5528,30.6666,81700.0
2012-01-25 11:00:00,51.25,51.25,51.14,51.2,65200.0,30.6786,30.6786,30.6127,30.6486,65200.0
2012-01-25 11:10:00,51.21,51.23,51.1,51.15,53800.0,30.6546,30.6666,30.5888,30.6187,53800.0
2012-01-25 11:20:00,51.15,51.23,51.11,51.16,53300.0,30.6187,30.6666,30.5947,30.6247,53300.0
2012-01-25 11:30:00,51.17,51.22,51.13,51.15,34600.0,30.6307,30.6606,30.6067,30.6187,34600.0
2012-01-25 11:40:00,51.15,51.19,51.08,51.19,30900.0,30.6187,30.6426,30.5768,30.6426,30900.0
2012-01-25 11:50:00,51.19,51.28,51.14,51.25,31400.0,30.6426,30.6965,30.6127,30.6786,31400.0
2012-01-25 12:00:00,51.25,51.3,51.14,51.17,47600.0,30.6786,30.7085,30.6127,30.6307,47600.0
2012-01-25 12:10:00,51.18,51.19,51.07,51.11,32600.0,30.6367,30.6426,30.5708,30.5947,32600.0
2012-01-25 12:20:00,51.1,51.3,51.04,51.18,31800.0,30.5888,30.7085,30.5528,30.6367,31800.0
2012-01-25 12:30:00,51.17,51.38,51.08,51.26,44200.0,30.6307,30.7564,30.5768,30.6845,44200.0
2012-01-25 12:40:00,51.26,51.27,51.18,51.22,49200.0,30.6845,30.6905,30.6367,30.6606,49200.0
2012-01-25 12:50:00,51.22,51.27,51.06,51.08,74200.0,30.6606,30.6905,30.5648,30.5768,74200.0
2012-01-25 13:00:00,51.07,51.32,51.07,51.25,47100.0,30.5708,30.7205,30.5708,30.6786,47100.0
2012-01-25 13:10:00,51.24,51.32,51.2,51.28,37600.0,30.6726,30.7205,30.6486,30.6965,37600.0
2012-01-25 13:20:00,51.28,51.35,51.26,51.33,52500.0,30.6965,30.7384,30.6845,30.7264,52500.0
2012-01-25 13:30:00,51.33,51.45,51.29,51.4,51800.0,30.7264,30.7983,30.7025,30.7683,51800.0
2012-01-25 13:40:00,51.41,51.43,51.36,51.38,28900.0,30.7743,30.7863,30.7444,30.7564,28900.0
2012-01-25 13:50:00,51.39,51.45,51.33,51.44,47700.0,30.7624,30.7983,30.7264,30.7923,47700.0
2012-01-25 14:00:00,51.42,51.44,51.23,51.25,56300.0,30.7803,30.7923,30.6666,30.6786,56300.0
2012-01-25 14:10:00,51.27,51.3,51.17,51.2,47400.0,30.6905,30.7085,30.6307,30.6486,47400.0
2012-01-25 14:20:00,51.2,51.25,51.08,51.2,43100.0,30.6486,30.6786,30.5768,30.6486,43100.0
2012-01-25 14:30:00,51.22,51.29,51.2,51.26,46800.0,30.6606,30.7025,30.6486,30.6845,46800.0
2012-01-25 14:40:00,51.27,51.33,51.21,51.29,46200.0,30.6905,30.7264,30.6546,30.7025,46200.0
2012-01-25 14:50:00,51.28,51.37,51.23,51.25,65500.0,30.6965,30.7504,30.6666,30.6786,65500.0
2012-01-25 15:00:00,51.24,51.37,51.23,51.3,39800.0,30.6726,30.7504,30.6666,30.7085,39800.0
2012-01-25 15:10:00,51.31,51.41,51.3,51.36,49600.0,30.7145,30.7743,30.7085,30.7444,49600.0
2012-01-25 15:20:00,51.35,51.47,51.3,51.4,71000.0,30.7384,30.8102,30.7085,30.7683,71000.0
2012-01-25 15:30:00,51.39,51.5,51.28,51.3,166400.0,30.7624,30.8282,30.6965,30.7085,166400.0
2012-01-25 15:40:00,51.29,51.36,51.27,51.3,146200.0,30.7025,30.7444,30.6905,30.7085,146200.0
2012-01-25 15:50:00,51.31,51.35,51.25,51.29,229200.0,30.7145,30.7384,30.6786,30.7025,229200.0
2012-01-26 09:30:00,51.26,51.79,51.26,51.65,112800.0,30.6845,31.0018,30.6845,30.918,112800.0
2012-01-26 09:40:00,51.64,51.73,51.5,51.64,93800.0,30.912,30.9659,30.8282,30.912,93800.0
2012-01-26 09:50:00,51.64,52.0,51.6,51.76,182700.0,30.912,31.1275,30.8881,30.9838,182700.0
2012-01-26 10:00:00,51.79,52.11,51.7,51.99,160900.0,31.0018,31.1934,30.9479,31.1215,160900.0
2012-01-26 10:10:00,51.97,51.98,51.65,51.9,85500.0,31.1095,31.1155,30.918,31.0676,85500.0
2012-01-26 10:20:00,51.9,51.92,51.66,51.72,65000.0,31.0676,31.0796,30.924,30.9599,65000.0
2012-01-26 10:30:00,51.74,51.81,51.54,51.54,74800.0,30.9719,31.0138,30.8521,30.8521,74800.0
2012-01-26 10:40:00,51.53,51.65,51.46,51.53,65200.0,30.8462,30.918,30.8043,30.8462,65200.0
2012-01-26 10:50:00,51.51,51.52,51.15,51.15,81900.0,30.8342,30.8402,30.6187,30.6187,81900.0
2012-01-26 11:00:00,51.15,51.4,51.15,51.36,79300.0,30.6187,30.7683,30.6187,30.7444,79300.0
2012-01-26 11:10:00,51.38,51.49,51.37,51.42,28700.0,30.7564,30.8222,30.7504,30.7803,28700.0
2012-01-26 11:20:00,51.41,51.48,51.33,51.42,39700.0,30.7743,30.8162,30.7264,30.7803,39700.0
2012-01-26 11:30:00,51.41,51.53,51.36,51.42,61300.0,30.7743,30.8462,30.7444,30.7803,61300.0
2012-01-26 11:40:00,51.39,51.44,51.25,51.3,50000.0,30.7624,30.7923,30.6786,30.7085,50000.0
2012-01-26 11:50:00,51.29,51.34,51.21,51.22,36200.0,30.7025,30.7324,30.6546,30.6606,36200.0
2012-01-26 12:00:00,51.22,51.3,51.2,51.3,19500.0,30.6606,30.7085,30.6486,30.7085,19500.0
2012-01-26 12:10:00,51.29,51.34,51.08,51.13,40200.0,30.7025,30.7324,30.5768,30.6067,40200.0
2012-01-26 12:20:00,51.13,51.17,51.08,51.15,13900.0,30.6067,30.6307,30.5768,30.6187,13900.0
2012-01-26 12:30:00,51.16,51.17,51.12,51.14,10800.0,30.6247,30.6307,30.6007,30.6127,10800.0
2012-01-26 12:40:00,51.14,51.18,51.07,51.13,13200.0,30.6127,30.6367,30.5708,30.6067,13200.0
2012-01-26 12:50:00,51.12,51.27,51.09,51.17,18600.0,30.6007,30.6905,30.5828,30.6307,18600.0
2012-01-26 13:00:00,51.16,51.23,51.12,51.12,57000.0,30.6247,30.6666,30.6007,30.6007,57000.0
2012-01-26 13:10:00,51.13,51.15,51.07,51.1,33500.0,30.6067,30.6187,30.5708,30.5888,33500.0
2012-01-26 13:20:00,51.11,51.15,51.09,51.1,25200.0,30.5947,30.6187,30.5828,30.5888,25200.0
2012-01-26 13:30:00,51.1,51.13,51.05,51.1,30400.0,30.5888,30.6067,30.5588,30.5888,30400.0
2012-01-26 13:40:00,51.1,51.12,51.01,51.02,32800.0,30.5888,30.6007,30.5349,30.5409,32800.0
2012-01-26 13:50:00,51.02,51.12,50.97,50.97,31500.0,30.5409,30.6007,30.5109,30.5109,31500.0
2012-01-26 14:00:00,50.97,51.09,50.95,51.09,33800.0,30.5109,30.5828,30.499,30.5828,33800.0
2012-01-26 14:10:00,51.09,51.09,50.91,50.97,28300.0,30.5828,30.5828,30.475,30.5109,28300.0
2012-01-26 14:20:00,50.96,51.03,50.88,51.03,76700.0,30.505,30.5469,30.4571,30.5469,76700.0
2012-01-26 14:30:00,51.03,51.06,50.92,50.93,36400.0,30.5469,30.5648,30.481,30.487,36400.0
2012-01-26 14:40:00,50.95,50.96,50.79,50.79,86400.0,30.499,30.505,30.4032,30.4032,86400.0
2012-01-26 14:50:00,50.8,50.8,50.64,50.66,61900.0,30.4092,30.4092,30.3134,30.3254,61900.0
2012-01-26 15:00:00,50.68,50.68,50.47,50.47,111300.0,30.3373,30.3373,30.2116,30.2116,111300.0
2012-01-26 15:10:00,50.47,50.51,50.44,50.44,89400.0,30.2116,30.2356,30.1937,30.1937,89400.0
2012-01-26 15:20:00,50.44,50.46,50.25,50.27,186400.0,30.1937,30.2057,30.0799,30.0919,186400.0
2012-01-26 15:30:00,50.26,50.29,50.08,50.1,226700.0,30.0859,30.1039,29.9782,29.9902,226700.0
2012-01-26 15:40:00,50.1,50.5,50.03,50.3,363400.0,29.9902,30.2296,29.9483,30.1099,363400.0
2012-01-26 15:50:00,50.29,50.45,50.07,50.26,504800.0,30.1039,30.1997,29.9722,30.0859,504800.0
2012-01-27 09:30:00,51.36,51.93,50.91,51.8,679000.0,30.7444,31.0856,30.475,31.0078,679000.0
2012-01-27 09:40:00,51.8,52.17,51.0,51.72,569200.0,31.0078,31.2293,30.5289,30.9599,569200.0
2012-01-27 09:50:00,51.72,52.14,51.68,52.0,446400.0,30.9599,31.2113,30.936,31.1275,446400.0
2012-01-27 10:00:00,51.99,52.03,51.78,51.88,317600.0,31.1215,31.1455,30.9958,31.0557,317600.0
2012-01-27 10:10:00,51.88,51.95,51.76,51.81,212200.0,31.0557,31.0976,30.9838,31.0138,212200.0
2012-01-27 10:20:00,51.81,52.5,51.72,52.45,277800.0,31.0138,31.4268,30.9599,31.3969,277800.0
2012-01-27 10:30:00,52.45,52.74,52.45,52.67,411600.0,31.3969,31.5705,31.3969,31.5286,411600.0
2012-01-27 10:40:00,52.66,53.05,52.45,52.75,522300.0,31.5226,31.756,31.3969,31.5765,522300.0
2012-01-27 10:50:00,52.77,52.78,52.33,52.51,141100.0,31.5884,31.5944,31.325,31.4328,141100.0
2012-01-27 11:00:00,52.51,52.65,52.38,52.39,124100.0,31.4328,31.5166,31.355,31.361,124100.0
2012-01-27 11:10:00,52.4,52.42,52.31,52.35,98700.0,31.3669,31.3789,31.3131,31.337,98700.0
2012-01-27 11:20:00,52.35,52.45,52.24,52.27,114000.0,31.337,31.3969,31.2712,31.2891,114000.0
2012-01-27 11:30:00,52.27,52.29,52.08,52.17,88800.0,31.2891,31.3011,31.1754,31.2293,88800.0
2012-01-27 11:40:00,52.17,52.2,51.94,52.09,127800.0,31.2293,31.2472,31.0916,31.1814,127800.0
2012-01-27 11:50:00,52.09,52.28,52.09,52.14,41000.0,31.1814,31.2951,31.1814,31.2113,41000.0
2012-01-27 12:00:00,52.14,52.2,51.89,52.06,65000.0,31.2113,31.2472,31.0617,31.1634,65000.0
2012-01-27 12:10:00,52.06,52.28,52.04,52.28,53600.0,31.1634,31.2951,31.1515,31.2951,53600.0
2012-01-27 12:20:00,52.26,52.4,52.26,52.39,58400.0,31.2831,31.3669,31.2831,31.361,58400.0
2012-01-27 12:30:00,52.4,52.4,52.35,52.4,27300.0,31.3669,31.3669,31.337,31.3669,27300.0
2012-01-27 12:40:00,52.4,52.6,52.39,52.6,87500.0,31.3669,31.4867,31.361,31.4867,87500.0
2012-01-27 12:50:00,52.6,52.61,52.33,52.38,59200.0,31.4867,31.4927,31.325,31.355,59200.0
2012-01-27 13:00:00,52.39,52.48,52.33,52.48,38400.0,31.361,31.4148,31.325,31.4148,38400.0
2012-01-27 13:10:00,52.47,52.47,52.35,52.36,31100.0,31.4089,31.4089,31.337,31.343,31100.0
2012-01-27 13:20:00,52.36,52.36,52.21,52.21,37500.0,31.343,31.343,31.2532,31.2532,37500.0
2012-01-27 13:30:00,52.22,52.44,52.13,52.42,41700.0,31.2592,31.3909,31.2053,31.3789,41700.0
2012-01-27 13:40:00,52.44,52.57,52.41,52.52,49200.0,31.3909,31.4687,31.3729,31.4388,49200.0
2012-01-27 13:50:00,52.53,52.67,52.53,52.66,54500.0,31.4448,31.5286,31.4448,31.5226,54500.0
2012-01-27 14:00:00,52.66,52.75,52.52,52.56,72900.0,31.5226,31.5765,31.4388,31.4627,72900.0
2012-01-27 14:10:00,52.56,52.62,52.46,52.55,64200.0,31.4627,31.4986,31.4029,31.4567,64200.0
2012-01-27 14:20:00,52.55,52.55,52.47,52.49,46000.0,31.4567,31.4567,31.4089,31.4208,46000.0
2012-01-27 14:30:00,52.5,52.53,52.47,52.53,33600.0,31.4268,31.4448,31.4089,31.4448,33600.0
2012-01-27 14:40:00,52.54,52.67,52.53,52.66,76200.0,31.4508,31.5286,31.4448,31.5226,76200.0
2012-01-27 14:50:00,52.66,52.7,52.53,52.55,47800.0,31.5226,31.5465,31.4448,31.4567,47800.0
2012-01-27 15:00:00,52.55,52.6,52.53,52.56,62600.0,31.4567,31.4867,31.4448,31.4627,62600.0
2012-01-27 15:10:00,52.56,52.62,52.5,52.61,66200.0,31.4627,31.4986,31.4268,31.4927,66200.0
2012-01-27 15:20:00,52.61,52.64,52.56,52.6,92200.0,31.4927,31.5106,31.4627,31.4867,92200.0
2012-01-27 15:30:00,52.59,52.61,52.42,52.46,116700.0,31.4807,31.4927,31.3789,31.4029,116700.0
2012-01-27 15:40:00,52.46,52.5,52.34,52.35,140300.0,31.4029,31.4268,31.331,31.337,140300.0
2012-01-27 15:50:00,52.32,52.4,52.14,52.33,595800.0,31.3191,31.3669,31.2113,31.325,595800.0
2012-01-30 09:30:00,51.53,51.9,51.3,51.8,181800.0,30.8462,31.0676,30.7085,31.0078,181800.0
2012-01-30 09:40:00,51.8,51.95,51.64,51.64,113800.0,31.0078,31.0976,30.912,30.912,113800.0
2012-01-30 09:50:00,51.63,51.63,51.43,51.51,146200.0,30.906,30.906,30.7863,30.8342,146200.0
2012-01-30 10:00:00,51.5,51.66,51.38,51.39,121200.0,30.8282,30.924,30.7564,30.7624,121200.0
2012-01-30 10:10:00,51.39,51.39,51.18,51.25,89100.0,30.7624,30.7624,30.6367,30.6786,89100.0
2012-01-30 10:20:00,51.26,51.26,51.04,51.04,78700.0,30.6845,30.6845,30.5528,30.5528,78700.0
2012-01-30 10:30:00,51.04,51.18,51.04,51.07,85300.0,30.5528,30.6367,30.5528,30.5708,85300.0
2012-01-30 10:40:00,51.07,51.42,51.03,51.3,91900.0,30.5708,30.7803,30.5469,30.7085,91900.0
2012-01-30 10:50:00,51.3,51.34,51.2,51.24,53700.0,30.7085,30.7324,30.6486,30.6726,53700.0
2012-01-30 11:00:00,51.25,51.41,51.25,51.3,83400.0,30.6786,30.7743,30.6786,30.7085,83400.0
2012-01-30 11:10:00,51.3,51.38,51.16,51.38,84200.0,30.7085,30.7564,30.6247,30.7564,84200.0
2012-01-30 11:20:00,51.38,51.45,51.33,51.41,61600.0,30.7564,30.7983,30.7264,30.7743,61600.0
2012-01-30 11:30:00,51.41,51.43,51.34,51.35,167100.0,30.7743,30.7863,30.7324,30.7384,167100.0
2012-01-30 11:40:00,51.35,51.37,51.24,51.29,46200.0,30.7384,30.7504,30.6726,30.7025,46200.0
2012-01-30 11:50:00,51.28,51.29,51.18,51.23,46000.0,30.6965,30.7025,30.6367,30.6666,46000.0
2012-01-30 12:00:00,51.24,51.34,51.22,51.27,35900.0,30.6726,30.7324,30.6606,30.6905,35900.0
2012-01-30 12:10:00,51.28,51.3,51.19,51.25,35600.0,30.6965,30.7085,30.6426,30.6786,35600.0
2012-01-30 12:20:00,51.24,51.27,51.2,51.24,44200.0,30.6726,30.6905,30.6486,30.6726,44200.0
2012-01-30 12:30:00,51.24,51.28,51.21,51.23,35000.0,30.6726,30.6965,30.6546,30.6666,35000.0
2012-01-30 12:40:00,51.24,51.25,51.16,51.18,36100.0,30.6726,30.6786,30.6247,30.6367,36100.0
2012-01-30 12:50:00,51.19,51.2,51.12,51.16,131300.0,30.6426,30.6486,30.6007,30.6247,131300.0
2012-01-30 13:00:00,51.15,51.19,51.07,51.08,96200.0,30.6187,30.6426,30.5708,30.5768,96200.0
2012-01-30 13:10:00,51.08,51.27,51.08,51.25,196200.0,30.5768,30.6905,30.5768,30.6786,196200.0
2012-01-30 13:20:00,51.25,51.28,51.21,51.24,77100.0,30.6786,30.6965,30.6546,30.6726,77100.0
2012-01-30 13:30:00,51.24,51.32,51.21,51.26,59700.0,30.6726,30.7205,30.6546,30.6845,59700.0
2012-01-30 13:40:00,51.26,51.36,51.25,51.32,89900.0,30.6845,30.7444,30.6786,30.7205,89900.0
2012-01-30 13:50:00,51.32,51.37,51.25,51.27,69300.0,30.7205,30.7504,30.6786,30.6905,69300.0
2012-01-30 14:00:00,51.28,51.38,51.19,51.38,85800.0,30.6965,30.7564,30.6426,30.7564,85800.0
2012-01-30 14:10:00,51.38,51.43,51.34,51.34,73100.0,30.7564,30.7863,30.7324,30.7324,73100.0
2012-01-30 14:20:00,51.35,51.35,51.28,51.29,66800.0,30.7384,30.7384,30.6965,30.7025,66800.0
2012-01-30 14:30:00,51.28,51.34,51.28,51.33,61800.0,30.6965,30.7324,30.6965,30.7264,61800.0
2012-01-30 14:40:00,51.33,51.34,51.16,51.2,104700.0,30.7264,30.7324,30.6247,30.6486,104700.0
2012-01-30 14:50:00,51.19,51.19,51.04,51.09,143200.0,30.6426,30.6426,30.5528,30.5828,143200.0
2012-01-30 15:00:00,51.09,51.1,50.95,50.98,184800.0,30.5828,30.5888,30.499,30.5169,184800.0
2012-01-30 15:10:00,51.0,51.12,50.99,51.09,100000.0,30.5289,30.6007,30.5229,30.5828,100000.0
2012-01-30 15:20:00,51.09,51.13,51.01,51.03,98400.0,30.5828,30.6067,30.5349,30.5469,98400.0
2012-01-30 15:30:00,51.03,51.08,50.95,50.98,180000.0,30.5469,30.5768,30.499,30.5169,180000.0
2012-01-30 15:40:00,50.99,51.08,50.88,51.08,210100.0,30.5229,30.5768,30.4571,30.5768,210100.0
2012-01-30 15:50:00,51.08,51.11,50.96,51.07,336900.0,30.5768,30.5947,30.505,30.5708,336900.0
2012-01-31 09:30:00,51.75,51.78,51.43,51.64,244600.0,30.9779,30.9958,30.7863,30.912,244600.0
2012-01-31 09:40:00,51.64,51.65,51.14,51.15,171700.0,30.912,30.918,30.6127,30.6187,171700.0
2012-01-31 09:50:00,51.14,51.37,51.11,51.34,109100.0,30.6127,30.7504,30.5947,30.7324,109100.0
2012-01-31 10:00:00,51.35,51.36,51.07,51.14,114300.0,30.7384,30.7444,30.5708,30.6127,114300.0
2012-01-31 10:10:00,51.14,51.32,51.08,51.24,74200.0,30.6127,30.7205,30.5768,30.6726,74200.0
2012-01-31 10:20:00,51.24,51.3,51.1,51.12,49900.0,30.6726,30.7085,30.5888,30.6007,49900.0
2012-01-31 10:30:00,51.14,51.15,51.0,51.01,110400.0,30.6127,30.6187,30.5289,30.5349,110400.0
2012-01-31 10:40:00,51.02,51.06,50.8,50.84,90300.0,30.5409,30.5648,30.4092,30.4331,90300.0
2012-01-31 10:50:00,50.83,50.84,50.54,50.62,160300.0,30.4271,30.4331,30.2535,30.3014,160300.0
2012-01-31 11:00:00,50.62,50.73,50.6,50.64,97800.0,30.3014,30.3673,30.2895,30.3134,97800.0
2012-01-31 11:10:00,50.64,50.66,50.5,50.6,125900.0,30.3134,30.3254,30.2296,30.2895,125900.0
2012-01-31 11:20:00,50.6,50.86,50.59,50.73,211100.0,30.2895,30.4451,30.2835,30.3673,211100.0
2012-01-31 11:30:00,50.74,50.99,50.69,50.97,94000.0,30.3733,30.5229,30.3433,30.5109,94000.0
2012-01-31 11:40:00,50.97,50.99,50.68,50.7,77000.0,30.5109,30.5229,30.3373,30.3493,77000.0
2012-01-31 11:50:00,50.7,50.85,50.68,50.85,59600.0,30.3493,30.4391,30.3373,30.4391,59600.0
2012-01-31 12:00:00,50.85,50.95,50.84,50.89,43600.0,30.4391,30.499,30.4331,30.4631,43600.0
2012-01-31 12:10:00,50.88,51.04,50.87,51.04,46100.0,30.4571,30.5528,30.4511,30.5528,46100.0
2012-01-31 12:20:00,51.04,51.1,50.98,51.08,59400.0,30.5528,30.5888,30.5169,30.5768,59400.0
2012-01-31 12:30:00,51.08,51.13,51.05,51.07,38700.0,30.5768,30.6067,30.5588,30.5708,38700.0
2012-01-31 12:40:00,51.08,51.12,51.03,51.1,21300.0,30.5768,30.6007,30.5469,30.5888,21300.0
2012-01-31 12:50:00,51.08,51.14,51.06,51.1,53800.0,30.5768,30.6127,30.5648,30.5888,53800.0
2012-01-31 13:00:00,51.09,51.16,51.07,51.14,50700.0,30.5828,30.6247,30.5708,30.6127,50700.0
2012-01-31 13:10:00,51.15,51.23,51.13,51.18,41500.0,30.6187,30.6666,30.6067,30.6367,41500.0
2012-01-31 13:20:00,51.18,51.22,51.13,51.19,36000.0,30.6367,30.6606,30.6067,30.6426,36000.0
2012-01-31 13:30:00,51.19,51.2,51.14,51.16,22500.0,30.6426,30.6486,30.6127,30.6247,22500.0
2012-01-31 13:40:00,51.16,51.2,51.14,51.17,23000.0,30.6247,30.6486,30.6127,30.6307,23000.0
2012-01-31 13:50:00,51.15,51.17,51.08,51.08,21700.0,30.6187,30.6307,30.5768,30.5768,21700.0
2012-01-31 14:00:00,51.1,51.1,51.0,51.0,79500.0,30.5888,30.5888,30.5289,30.5289,79500.0
2012-01-31 14:10:00,51.01,51.23,51.0,51.21,80100.0,30.5349,30.6666,30.5289,30.6546,80100.0
2012-01-31 14:20:00,51.21,51.33,51.17,51.26,104100.0,30.6546,30.7264,30.6307,30.6845,104100.0
2012-01-31 14:30:00,51.26,51.28,51.19,51.22,57100.0,30.6845,30.6965,30.6426,30.6606,57100.0
2012-01-31 14:40:00,51.22,51.24,51.13,51.16,36700.0,30.6606,30.6726,30.6067,30.6247,36700.0
2012-01-31 14:50:00,51.17,51.24,51.16,51.23,45600.0,30.6307,30.6726,30.6247,30.6666,45600.0
2012-01-31 15:00:00,51.24,51.26,51.08,51.15,68300.0,30.6726,30.6845,30.5768,30.6187,68300.0
2012-01-31 15:10:00,51.13,51.18,51.04,51.16,93600.0,30.6067,30.6367,30.5528,30.6247,93600.0
2012-01-31 15:20:00,51.17,51.18,51.04,51.12,92300.0,30.6307,30.6367,30.5528,30.6007,92300.0
2012-01-31 15:30:00,51.12,51.17,51.07,51.15,85000.0,30.6007,30.6307,30.5708,30.6187,85000.0
2012-01-31 15:40:00,51.15,51.17,51.08,51.1,100100.0,30.6187,30.6307,30.5768,30.5888,100100.0
2012-01-31 15:50:00,51.1,51.19,51.06,51.11,373000.0,30.5888,30.6426,30.5648,30.5947,373000.0
2012-02-01 09:30:00,51.81,51.85,51.41,51.48,180300.0,31.0138,31.0377,30.7743,30.8162,180300.0
2012-02-01 09:40:00,51.48,51.51,51.3,51.44,57700.0,30.8162,30.8342,30.7085,30.7923,57700.0
2012-02-01 09:50:00,51.43,51.5,51.24,51.28,83200.0,30.7863,30.8282,30.6726,30.6965,83200.0
2012-02-01 10:00:00,51.29,51.67,51.21,51.62,65000.0,30.7025,30.93,30.6546,30.9,65000.0
2012-02-01 10:10:00,51.63,51.86,51.6,51.81,67400.0,30.906,31.0437,30.8881,31.0138,67400.0
2012-02-01 10:20:00,51.82,52.01,51.78,51.94,98600.0,31.0198,31.1335,30.9958,31.0916,98600.0
2012-02-01 10:30:00,51.93,51.95,51.84,51.9,42900.0,31.0856,31.0976,31.0317,31.0676,42900.0
2012-02-01 10:40:00,51.91,51.98,51.9,51.92,52000.0,31.0736,31.1155,31.0676,31.0796,52000.0
2012-02-01 10:50:00,51.94,52.02,51.92,52.0,33400.0,31.0916,31.1395,31.0796,31.1275,33400.0
2012-02-01 11:00:00,52.01,52.01,51.93,51.98,50300.0,31.1335,31.1335,31.0856,31.1155,50300.0
2012-02-01 11:10:00,51.97,51.97,51.77,51.79,48600.0,31.1095,31.1095,30.9898,31.0018,48600.0
2012-02-01 11:20:00,51.78,51.85,51.77,51.81,40200.0,30.9958,31.0377,30.9898,31.0138,40200.0
2012-02-01 11:30:00,51.82,51.99,51.81,51.98,76300.0,31.0198,31.1215,31.0138,31.1155,76300.0
2012-02-01 11:40:00,51.97,51.99,51.82,51.89,87000.0,31.1095,31.1215,31.0198,31.0617,87000.0
2012-02-01 11:50:00,51.89,52.02,51.89,51.95,55400.0,31.0617,31.1395,31.0617,31.0976,55400.0
2012-02-01 12:00:00,51.94,52.0,51.94,51.96,34700.0,31.0916,31.1275,31.0916,31.1036,34700.0
2012-02-01 12:10:00,51.98,52.0,51.94,51.94,35400.0,31.1155,31.1275,31.0916,31.0916,35400.0
2012-02-01 12:20:00,51.95,52.0,51.94,51.99,44100.0,31.0976,31.1275,31.0916,31.1215,44100.0
2012-02-01 12:30:00,51.99,52.01,51.97,52.01,43700.0,31.1215,31.1335,31.1095,31.1335,43700.0
2012-02-01 12:40:00,52.01,52.02,51.97,51.98,43600.0,31.1335,31.1395,31.1095,31.1155,43600.0
2012-02-01 12:50:00,51.98,52.0,51.93,51.97,47800.0,31.1155,31.1275,31.0856,31.1095,47800.0
2012-02-01 13:00:00,51.97,52.0,51.96,52.0,38300.0,31.1095,31.1275,31.1036,31.1275,38300.0
2012-02-01 13:10:00,52.0,52.07,51.98,52.07,89900.0,31.1275,31.1694,31.1155,31.1694,89900.0
2012-02-01 13:20:00,52.07,52.15,51.98,51.99,102800.0,31.1694,31.2173,31.1155,31.1215,102800.0
2012-02-01 13:30:00,51.99,52.05,51.94,52.02,53500.0,31.1215,31.1574,31.0916,31.1395,53500.0
2012-02-01 13:40:00,52.02,52.02,51.9,51.92,25700.0,31.1395,31.1395,31.0676,31.0796,25700.0
2012-02-01 13:50:00,51.91,51.91,51.85,51.88,33500.0,31.0736,31.0736,31.0377,31.0557,33500.0
2012-02-01 14:00:00,51.88,51.9,51.83,51.84,28100.0,31.0557,31.0676,31.0257,31.0317,28100.0
2012-02-01 14:10:00,51.84,51.97,51.84,51.97,31400.0,31.0317,31.1095,31.0317,31.1095,31400.0
2012-02-01 14:20:00,51.97,52.0,51.95,51.99,19000.0,31.1095,31.1275,31.0976,31.1215,19000.0
2012-02-01 14:30:00,51.99,51.99,51.89,51.9,55600.0,31.1215,31.1215,31.0617,31.0676,55600.0
2012-02-01 14:40:00,51.9,51.91,51.84,51.88,57500.0,31.0676,31.0736,31.0317,31.0557,57500.0
2012-02-01 14:50:00,51.89,51.91,51.88,51.9,41500.0,31.0617,31.0736,31.0557,31.0676,41500.0
2012-02-01 15:00:00,51.9,51.9,51.86,51.87,35800.0,31.0676,31.0676,31.0437,31.0497,35800.0
2012-02-01 15:10:00,51.87,51.9,51.79,51.8,39300.0,31.0497,31.0676,31.0018,31.0078,39300.0
2012-02-01 15:20:00,51.79,51.8,51.73,51.75,47100.0,31.0018,31.0078,30.9659,30.9779,47100.0
2012-02-01 15:30:00,51.75,51.75,51.68,51.74,54100.0,30.9779,30.9779,30.936,30.9719,54100.0
2012-02-01 15:40:00,51.74,51.77,51.71,51.71,68100.0,30.9719,30.9898,30.9539,30.9539,68100.0
2012-02-01 15:50:00,51.72,51.76,51.6,51.69,143500.0,30.9599,30.9838,30.8881,30.9419,143500.0
2012-02-02 09:30:00,51.81,51.95,51.66,51.83,50100.0,31.0138,31.0976,30.924,31.0257,50100.0
2012-02-02 09:40:00,51.82,51.89,51.74,51.85,42700.0,31.0198,31.0617,30.9719,31.0377,42700.0
2012-02-02 09:50:00,51.83,51.84,51.7,51.82,32500.0,31.0257,31.0317,30.9479,31.0198,32500.0
2012-02-02 10:00:00,51.83,51.9,51.78,51.86,45400.0,31.0257,31.0676,30.9958,31.0437,45400.0
2012-02-02 10:10:00,51.87,51.88,51.79,51.87,47700.0,31.0497,31.0557,31.0018,31.0497,47700.0
2012-02-02 10:20:00,51.87,51.9,51.76,51.77,46400.0,31.0497,31.0676,30.9838,30.9898,46400.0
2012-02-02 10:30:00,51.76,51.83,51.71,51.81,46400.0,30.9838,31.0257,30.9539,31.0138,46400.0
2012-02-02 10:40:00,51.82,51.88,51.78,51.87,45100.0,31.0198,31.0557,30.9958,31.0497,45100.0
2012-02-02 10:50:00,51.88,51.99,51.86,51.94,36200.0,31.0557,31.1215,31.0437,31.0916,36200.0
2012-02-02 11:00:00,51.93,51.98,51.9,51.93,34200.0,31.0856,31.1155,31.0676,31.0856,34200.0
2012-02-02 11:10:00,51.92,51.93,51.75,51.76,60600.0,31.0796,31.0856,30.9779,30.9838,60600.0
2012-02-02 11:20:00,51.77,51.84,51.76,51.76,28800.0,30.9898,31.0317,30.9838,30.9838,28800.0
2012-02-02 11:30:00,51.76,51.79,51.68,51.7,50000.0,30.9838,31.0018,30.936,30.9479,50000.0
2012-02-02 11:40:00,51.72,51.72,51.63,51.7,28600.0,30.9599,30.9599,30.906,30.9479,28600.0
2012-02-02 11:50:00,51.7,51.74,51.68,51.72,40300.0,30.9479,30.9719,30.936,30.9599,40300.0
2012-02-02 12:00:00,51.71,51.74,51.68,51.71,25200.0,30.9539,30.9719,30.936,30.9539,25200.0
2012-02-02 12:10:00,51.7,51.72,51.66,51.69,34100.0,30.9479,30.9599,30.924,30.9419,34100.0
2012-02-02 12:20:00,51.69,51.78,51.68,51.72,30600.0,30.9419,30.9958,30.936,30.9599,30600.0
2012-02-02 12:30:00,51.73,51.73,51.55,51.58,26400.0,30.9659,30.9659,30.8581,30.8761,26400.0
2012-02-02 12:40:00,51.56,51.69,51.56,51.68,19800.0,30.8641,30.9419,30.8641,30.936,19800.0
2012-02-02 12:50:00,51.7,51.76,51.67,51.75,12900.0,30.9479,30.9838,30.93,30.9779,12900.0
2012-02-02 13:00:00,51.74,51.74,51.65,51.72,30400.0,30.9719,30.9719,30.918,30.9599,30400.0
2012-02-02 13:10:00,51.71,51.72,51.63,51.65,37700.0,30.9539,30.9599,30.906,30.918,37700.0
2012-02-02 13:20:00,51.65,51.65,51.56,51.59,22100.0,30.918,30.918,30.8641,30.8821,22100.0
2012-02-02 13:30:00,51.59,51.62,51.57,51.6,33100.0,30.8821,30.9,30.8701,30.8881,33100.0
2012-02-02 13:40:00,51.6,51.65,51.58,51.63,20900.0,30.8881,30.918,30.8761,30.906,20900.0
2012-02-02 13:50:00,51.63,51.68,51.6,51.61,19700.0,30.906,30.936,30.8881,30.8941,19700.0
2012-02-02 14:00:00,51.59,51.61,51.55,51.6,23900.0,30.8821,30.8941,30.8581,30.8881,23900.0
2012-02-02 14:10:00,51.61,51.62,51.55,51.58,19400.0,30.8941,30.9,30.8581,30.8761,19400.0
2012-02-02 14:20:00,51.58,51.6,51.55,51.55,24400.0,30.8761,30.8881,30.8581,30.8581,24400.0
2012-02-02 14:30:00,51.55,51.64,51.55,51.62,39700.0,30.8581,30.912,30.8581,30.9,39700.0
2012-02-02 14:40:00,51.62,51.69,51.6,51.67,45600.0,30.9,30.9419,30.8881,30.93,45600.0
2012-02-02 14:50:00,51.67,51.7,51.64,51.7,41000.0,30.93,30.9479,30.912,30.9479,41000.0
2012-02-02 15:00:00,51.68,51.73,51.65,51.65,59100.0,30.936,30.9659,30.918,30.918,59100.0
2012-02-02 15:10:00,51.65,51.68,51.59,51.6,39200.0,30.918,30.936,30.8821,30.8881,39200.0
2012-02-02 15:20:00,51.59,51.6,51.56,51.58,17300.0,30.8821,30.8881,30.8641,30.8761,17300.0
2012-02-02 15:30:00,51.58,51.6,51.56,51.57,87800.0,30.8761,30.8881,30.8641,30.8701,87800.0
2012-02-02 15:40:00,51.56,51.56,51.48,51.5,111600.0,30.8641,30.8641,30.8162,30.8282,111600.0
2012-02-02 15:50:00,51.5,51.57,51.48,51.53,227300.0,30.8282,30.8701,30.8162,30.8462,227300.0
2012-02-03 09:30:00,52.12,52.17,51.82,51.99,98400.0,31.1993,31.2293,31.0198,31.1215,98400.0
2012-02-03 09:40:00,51.98,52.02,51.85,51.99,103100.0,31.1155,31.1395,31.0377,31.1215,103100.0
2012-02-03 09:50:00,51.98,52.17,51.97,52.15,100700.0,31.1155,31.2293,31.1095,31.2173,100700.0
2012-02-03 10:00:00,52.19,52.29,51.98,52.15,109000.0,31.2412,31.3011,31.1155,31.2173,109000.0
2012-02-03 10:10:00,52.15,52.19,52.04,52.13,87600.0,31.2173,31.2412,31.1515,31.2053,87600.0
2012-02-03 10:20:00,52.13,52.21,52.1,52.1,85600.0,31.2053,31.2532,31.1874,31.1874,85600.0
2012-02-03 10:30:00,52.1,52.14,52.09,52.11,39700.0,31.1874,31.2113,31.1814,31.1934,39700.0
2012-02-03 10:40:00,52.11,52.2,52.07,52.08,43200.0,31.1934,31.2472,31.1694,31.1754,43200.0
2012-02-03 10:50:00,52.08,52.12,51.99,52.08,32000.0,31.1754,31.1993,31.1215,31.1754,32000.0
2012-02-03 11:00:00,52.07,52.13,52.05,52.13,31700.0,31.1694,31.2053,31.1574,31.2053,31700.0
2012-02-03 11:10:00,52.14,52.18,52.11,52.15,30200.0,31.2113,31.2353,31.1934,31.2173,30200.0
2012-02-03 11:20:00,52.14,52.25,52.14,52.16,65500.0,31.2113,31.2772,31.2113,31.2233,65500.0
2012-02-03 11:30:00,52.17,52.17,52.08,52.1,34500.0,31.2293,31.2293,31.1754,31.1874,34500.0
2012-02-03 11:40:00,52.1,52.15,52.07,52.1,20500.0,31.1874,31.2173,31.1694,31.1874,20500.0
2012-02-03 11:50:00,52.1,52.11,51.9,51.97,42400.0,31.1874,31.1934,31.0676,31.1095,42400.0
2012-02-03 12:00:00,51.97,52.07,51.95,52.0,49900.0,31.1095,31.1694,31.0976,31.1275,49900.0
2012-02-03 12:10:00,52.0,52.02,51.96,51.96,26500.0,31.1275,31.1395,31.1036,31.1036,26500.0
2012-02-03 12:20:00,51.96,52.04,51.95,52.01,31000.0,31.1036,31.1515,31.0976,31.1335,31000.0
2012-02-03 12:30:00,52.01,52.01,51.94,51.96,39100.0,31.1335,31.1335,31.0916,31.1036,39100.0
2012-02-03 12:40:00,51.97,52.01,51.93,51.93,52600.0,31.1095,31.1335,31.0856,31.0856,52600.0
2012-02-03 12:50:00,51.94,52.0,51.89,51.95,38300.0,31.0916,31.1275,31.0617,31.0976,38300.0
2012-02-03 13:00:00,51.95,51.97,51.82,51.84,42400.0,31.0976,31.1095,31.0198,31.0317,42400.0
2012-02-03 13:10:00,51.84,51.84,51.78,51.79,21900.0,31.0317,31.0317,30.9958,31.0018,21900.0
2012-02-03 13:20:00,51.77,51.84,51.72,51.81,48800.0,30.9898,31.0317,30.9599,31.0138,48800.0
2012-02-03 13:30:00,51.8,51.86,51.79,51.85,45300.0,31.0078,31.0437,31.0018,31.0377,45300.0
2012-02-03 13:40:00,51.84,51.89,51.83,51.84,36700.0,31.0317,31.0617,31.0257,31.0317,36700.0
2012-02-03 13:50:00,51.84,51.86,51.81,51.82,24300.0,31.0317,31.0437,31.0138,31.0198,24300.0
2012-02-03 14:00:00,51.82,51.94,51.82,51.91,53300.0,31.0198,31.0916,31.0198,31.0736,53300.0
2012-02-03 14:10:00,51.92,52.0,51.9,51.95,51300.0,31.0796,31.1275,31.0676,31.0976,51300.0
2012-02-03 14:20:00,51.94,51.98,51.93,51.95,62400.0,31.0916,31.1155,31.0856,31.0976,62400.0
2012-02-03 14:30:00,51.96,51.96,51.94,51.94,51700.0,31.1036,31.1036,31.0916,31.0916,51700.0
2012-02-03 14:40:00,51.95,51.95,51.91,51.91,51700.0,31.0976,31.0976,31.0736,31.0736,51700.0
2012-02-03 14:50:00,51.91,51.95,51.91,51.95,82800.0,31.0736,31.0976,31.0736,31.0976,82800.0
2012-02-03 15:00:00,51.95,51.98,51.94,51.97,34200.0,31.0976,31.1155,31.0916,31.1095,34200.0
2012-02-03 15:10:00,51.96,52.0,51.94,51.95,48700.0,31.1036,31.1275,31.0916,31.0976,48700.0
2012-02-03 15:20:00,51.95,51.96,51.92,51.95,58500.0,31.0976,31.1036,31.0796,31.0976,58500.0
2012-02-03 15:30:00,51.96,51.96,51.87,51.93,59900.0,31.1036,31.1036,31.0497,31.0856,59900.0
2012-02-03 15:40:00,51.94,51.97,51.9,51.96,328600.0,31.0916,31.1095,31.0676,31.1036,328600.0
2012-02-03 15:50:00,51.96,52.0,51.93,51.98,220800.0,31.1036,31.1275,31.0856,31.1155,220800.0
2012-02-06 09:30:00,51.65,51.69,51.05,51.09,98000.0,30.918,30.9419,30.5588,30.5828,98000.0
2012-02-06 09:40:00,51.08,51.22,51.04,51.15,75500.0,30.5768,30.6606,30.5528,30.6187,75500.0
2012-02-06 09:50:00,51.17,51.25,51.05,51.15,62500.0,30.6307,30.6786,30.5588,30.6187,62500.0
2012-02-06 10:00:00,51.16,51.22,51.11,51.14,55800.0,30.6247,30.6606,30.5947,30.6127,55800.0
2012-02-06 10:10:00,51.13,51.21,51.0,51.01,67900.0,30.6067,30.6546,30.5289,30.5349,67900.0
2012-02-06 10:20:00,51.01,51.01,50.8,50.83,119700.0,30.5349,30.5349,30.4092,30.4271,119700.0
2012-02-06 10:30:00,50.83,51.01,50.82,51.0,78000.0,30.4271,30.5349,30.4212,30.5289,78000.0
2012-02-06 10:40:00,50.98,51.08,50.92,50.99,95500.0,30.5169,30.5768,30.481,30.5229,95500.0
2012-02-06 10:50:00,51.01,51.18,50.98,51.18,36400.0,30.5349,30.6367,30.5169,30.6367,36400.0
2012-02-06 11:00:00,51.18,51.31,51.14,51.31,56500.0,30.6367,30.7145,30.6127,30.7145,56500.0
2012-02-06 11:10:00,51.31,51.42,51.27,51.28,67700.0,30.7145,30.7803,30.6905,30.6965,67700.0
2012-02-06 11:20:00,51.29,51.3,51.12,51.12,34100.0,30.7025,30.7085,30.6007,30.6007,34100.0
2012-02-06 11:30:00,51.11,51.13,50.89,50.91,67800.0,30.5947,30.6067,30.4631,30.475,67800.0
2012-02-06 11:40:00,50.91,51.0,50.91,50.95,64400.0,30.475,30.5289,30.475,30.499,64400.0
2012-02-06 11:50:00,50.95,50.95,50.86,50.89,38600.0,30.499,30.499,30.4451,30.4631,38600.0
2012-02-06 12:00:00,50.9,50.93,50.8,50.83,58600.0,30.469,30.487,30.4092,30.4271,58600.0
2012-02-06 12:10:00,50.84,50.89,50.82,50.87,32300.0,30.4331,30.4631,30.4212,30.4511,32300.0
2012-02-06 12:20:00,50.89,50.89,50.83,50.83,27300.0,30.4631,30.4631,30.4271,30.4271,27300.0
2012-02-06 12:30:00,50.83,51.0,50.83,50.99,54700.0,30.4271,30.5289,30.4271,30.5229,54700.0
2012-02-06 12:40:00,50.99,51.03,50.95,50.97,41800.0,30.5229,30.5469,30.499,30.5109,41800.0
2012-02-06 12:50:00,50.98,51.05,50.94,51.01,37800.0,30.5169,30.5588,30.493,30.5349,37800.0
2012-02-06 13:00:00,51.01,51.07,51.0,51.05,16500.0,30.5349,30.5708,30.5289,30.5588,16500.0
2012-02-06 13:10:00,51.05,51.06,51.01,51.01,35900.0,30.5588,30.5648,30.5349,30.5349,35900.0
2012-02-06 13:20:00,51.01,51.02,50.96,50.97,30700.0,30.5349,30.5409,30.505,30.5109,30700.0
2012-02-06 13:30:00,50.97,50.99,50.93,50.96,26300.0,30.5109,30.5229,30.487,30.505,26300.0
2012-02-06 13:40:00,50.96,51.0,50.91,50.91,31400.0,30.505,30.5289,30.475,30.475,31400.0
2012-02-06 13:50:00,50.92,50.94,50.86,50.9,32500.0,30.481,30.493,30.4451,30.469,32500.0
2012-02-06 14:00:00,50.9,50.94,50.87,50.94,19500.0,30.469,30.493,30.4511,30.493,19500.0
2012-02-06 14:10:00,50.94,50.95,50.88,50.89,45500.0,30.493,30.499,30.4571,30.4631,45500.0
2012-02-06 14:20:00,50.9,50.9,50.82,50.82,36600.0,30.469,30.469,30.4212,30.4212,36600.0
2012-02-06 14:30:00,50.81,50.9,50.81,50.9,30000.0,30.4152,30.469,30.4152,30.469,30000.0
2012-02-06 14:40:00,50.9,50.9,50.81,50.82,70900.0,30.469,30.469,30.4152,30.4212,70900.0
2012-02-06 14:50:00,50.82,50.85,50.81,50.82,31600.0,30.4212,30.4391,30.4152,30.4212,31600.0
2012-02-06 15:00:00,50.82,50.88,50.82,50.84,49600.0,30.4212,30.4571,30.4212,30.4331,49600.0
2012-02-06 15:10:00,50.84,50.87,50.81,50.87,68200.0,30.4331,30.4511,30.4152,30.4511,68200.0
2012-02-06 15:20:00,50.88,50.89,50.83,50.84,46700.0,30.4571,30.4631,30.4271,30.4331,46700.0
2012-02-06 15:30:00,50.85,50.87,50.8,50.82,81200.0,30.4391,30.4511,30.4092,30.4212,81200.0
2012-02-06 15:40:00,50.82,50.85,50.78,50.82,157600.0,30.4212,30.4391,30.3972,30.4212,157600.0
2012-02-06 15:50:00,50.82,50.85,50.79,50.81,309600.0,30.4212,30.4391,30.4032,30.4152,309600.0
2012-02-07 09:30:00,50.66,50.74,50.53,50.54,98000.0,30.3254,30.3733,30.2476,30.2535,98000.0
2012-02-07 09:40:00,50.56,50.68,50.55,50.59,60300.0,30.2655,30.3373,30.2595,30.2835,60300.0
2012-02-07 09:50:00,50.6,50.6,50.48,50.59,89300.0,30.2895,30.2895,30.2176,30.2835,89300.0
2012-02-07 10:00:00,50.59,50.59,50.39,50.55,77000.0,30.2835,30.2835,30.1638,30.2595,77000.0
2012-02-07 10:10:00,50.54,50.56,50.49,50.51,104000.0,30.2535,30.2655,30.2236,30.2356,104000.0
2012-02-07 10:20:00,50.52,50.57,50.49,50.54,83900.0,30.2416,30.2715,30.2236,30.2535,83900.0
2012-02-07 10:30:00,50.53,50.63,50.51,50.61,46500.0,30.2476,30.3074,30.2356,30.2954,46500.0
2012-02-07 10:40:00,50.62,50.66,50.57,50.62,87900.0,30.3014,30.3254,30.2715,30.3014,87900.0
2012-02-07 10:50:00,50.63,50.8,50.58,50.78,72000.0,30.3074,30.4092,30.2775,30.3972,72000.0
2012-02-07 11:00:00,50.8,50.92,50.8,50.9,105100.0,30.4092,30.481,30.4092,30.469,105100.0
2012-02-07 11:10:00,50.91,50.92,50.86,50.91,50600.0,30.475,30.481,30.4451,30.475,50600.0
2012-02-07 11:20:00,50.91,51.01,50.89,51.01,45000.0,30.475,30.5349,30.4631,30.5349,45000.0
2012-02-07 11:30:00,51.02,51.08,51.0,51.02,132300.0,30.5409,30.5768,30.5289,30.5409,132300.0
2012-02-07 11:40:00,51.03,51.05,51.0,51.01,60100.0,30.5469,30.5588,30.5289,30.5349,60100.0
2012-02-07 11:50:00,51.01,51.03,50.92,50.95,66600.0,30.5349,30.5469,30.481,30.499,66600.0
2012-02-07 12:00:00,50.95,51.05,50.95,51.04,38300.0,30.499,30.5588,30.499,30.5528,38300.0
2012-02-07 12:10:00,51.04,51.09,51.02,51.08,32400.0,30.5528,30.5828,30.5409,30.5768,32400.0
2012-02-07 12:20:00,51.08,51.12,51.05,51.05,51200.0,30.5768,30.6007,30.5588,30.5588,51200.0
2012-02-07 12:30:00,51.06,51.09,51.04,51.05,27800.0,30.5648,30.5828,30.5528,30.5588,27800.0
2012-02-07 12:40:00,51.06,51.07,51.03,51.05,31800.0,30.5648,30.5708,30.5469,30.5588,31800.0
2012-02-07 12:50:00,51.06,51.07,51.03,51.03,25900.0,30.5648,30.5708,30.5469,30.5469,25900.0
2012-02-07 13:00:00,51.03,51.06,51.02,51.02,43000.0,30.5469,30.5648,30.5409,30.5409,43000.0
2012-02-07 13:10:00,51.03,51.03,50.95,50.97,34000.0,30.5469,30.5469,30.499,30.5109,34000.0
2012-02-07 13:20:00,50.96,50.99,50.89,50.95,46600.0,30.505,30.5229,30.4631,30.499,46600.0
2012-02-07 13:30:00,50.96,51.0,50.94,50.98,17400.0,30.505,30.5289,30.493,30.5169,17400.0
2012-02-07 13:40:00,50.98,51.04,50.95,51.04,85100.0,30.5169,30.5528,30.499,30.5528,85100.0
2012-02-07 13:50:00,51.04,51.04,51.01,51.04,31500.0,30.5528,30.5528,30.5349,30.5528,31500.0
2012-02-07 14:00:00,51.04,51.04,51.0,51.0,32100.0,30.5528,30.5528,30.5289,30.5289,32100.0
2012-02-07 14:10:00,51.0,51.17,51.0,51.14,58400.0,30.5289,30.6307,30.5289,30.6127,58400.0
2012-02-07 14:20:00,51.12,51.13,51.02,51.06,57600.0,30.6007,30.6067,30.5409,30.5648,57600.0
2012-02-07 14:30:00,51.05,51.08,51.04,51.08,20700.0,30.5588,30.5768,30.5528,30.5768,20700.0
2012-02-07 14:40:00,51.08,51.09,51.05,51.06,45900.0,30.5768,30.5828,30.5588,30.5648,45900.0
2012-02-07 14:50:00,51.06,51.09,50.96,50.98,60300.0,30.5648,30.5828,30.505,30.5169,60300.0
2012-02-07 15:00:00,50.98,51.06,50.98,51.06,57400.0,30.5169,30.5648,30.5169,30.5648,57400.0
2012-02-07 15:10:00,51.06,51.14,51.05,51.14,80200.0,30.5648,30.6127,30.5588,30.6127,80200.0
2012-02-07 15:20:00,51.14,51.19,51.12,51.16,73800.0,30.6127,30.6426,30.6007,30.6247,73800.0
2012-02-07 15:30:00,51.16,51.16,51.12,51.15,76900.0,30.6247,30.6247,30.6007,30.6187,76900.0
2012-02-07 15:40:00,51.15,51.17,51.08,51.1,132800.0,30.6187,30.6307,30.5768,30.5888,132800.0
2012-02-07 15:50:00,51.1,51.13,51.06,51.1,239700.0,30.5888,30.6067,30.5648,30.5888,239700.0
2012-02-08 09:30:00,50.96,51.17,50.94,51.08,110900.0,30.505,30.6307,30.493,30.5768,110900.0
2012-02-08 09:40:00,51.06,51.52,51.06,51.51,61500.0,30.5648,30.8402,30.5648,30.8342,61500.0
2012-02-08 09:50:00,51.5,51.55,51.4,51.53,54200.0,30.8282,30.8581,30.7683,30.8462,54200.0
2012-02-08 10:00:00,51.55,51.7,51.52,51.56,46200.0,30.8581,30.9479,30.8402,30.8641,46200.0
2012-02-08 10:10:00,51.56,51.65,51.54,51.63,51500.0,30.8641,30.918,30.8521,30.906,51500.0
2012-02-08 10:20:00,51.63,51.72,51.5,51.53,64700.0,30.906,30.9599,30.8282,30.8462,64700.0
2012-02-08 10:30:00,51.53,51.57,51.25,51.26,90300.0,30.8462,30.8701,30.6786,30.6845,90300.0
2012-02-08 10:40:00,51.26,51.27,51.19,51.25,29000.0,30.6845,30.6905,30.6426,30.6786,29000.0
2012-02-08 10:50:00,51.26,51.3,51.24,51.29,19300.0,30.6845,30.7085,30.6726,30.7025,19300.0
2012-02-08 11:00:00,51.28,51.36,51.1,51.14,56700.0,30.6965,30.7444,30.5888,30.6127,56700.0
2012-02-08 11:10:00,51.14,51.15,51.04,51.09,78900.0,30.6127,30.6187,30.5528,30.5828,78900.0
2012-02-08 11:20:00,51.08,51.13,51.03,51.08,19800.0,30.5768,30.6067,30.5469,30.5768,19800.0
2012-02-08 11:30:00,51.09,51.12,51.03,51.08,21000.0,30.5828,30.6007,30.5469,30.5768,21000.0
2012-02-08 11:40:00,51.07,51.14,51.03,51.1,67600.0,30.5708,30.6127,30.5469,30.5888,67600.0
2012-02-08 11:50:00,51.1,51.28,51.08,51.22,26700.0,30.5888,30.6965,30.5768,30.6606,26700.0
2012-02-08 12:00:00,51.25,51.3,51.2,51.2,21000.0,30.6786,30.7085,30.6486,30.6486,21000.0
2012-02-08 12:10:00,51.2,51.25,51.16,51.17,34200.0,30.6486,30.6786,30.6247,30.6307,34200.0
2012-02-08 12:20:00,51.16,51.25,51.16,51.24,24100.0,30.6247,30.6786,30.6247,30.6726,24100.0
2012-02-08 12:30:00,51.24,51.3,51.23,51.29,29200.0,30.6726,30.7085,30.6666,30.7025,29200.0
2012-02-08 12:40:00,51.28,51.28,51.2,51.21,36800.0,30.6965,30.6965,30.6486,30.6546,36800.0
2012-02-08 12:50:00,51.21,51.29,51.21,51.29,18100.0,30.6546,30.7025,30.6546,30.7025,18100.0
2012-02-08 13:00:00,51.29,51.33,51.26,51.31,19400.0,30.7025,30.7264,30.6845,30.7145,19400.0
2012-02-08 13:10:00,51.31,51.31,51.24,51.24,18400.0,30.7145,30.7145,30.6726,30.6726,18400.0
2012-02-08 13:20:00,51.25,51.36,51.25,51.36,45900.0,30.6786,30.7444,30.6786,30.7444,45900.0
2012-02-08 13:30:00,51.36,51.37,51.26,51.32,68800.0,30.7444,30.7504,30.6845,30.7205,68800.0
2012-02-08 13:40:00,51.31,51.34,51.25,51.26,27900.0,30.7145,30.7324,30.6786,30.6845,27900.0
2012-02-08 13:50:00,51.26,51.28,51.19,51.19,24700.0,30.6845,30.6965,30.6426,30.6426,24700.0
2012-02-08 14:00:00,51.19,51.19,51.14,51.17,15000.0,30.6426,30.6426,30.6127,30.6307,15000.0
2012-02-08 14:10:00,51.16,51.22,51.15,51.21,24600.0,30.6247,30.6606,30.6187,30.6546,24600.0
2012-02-08 14:20:00,51.21,51.27,51.15,51.22,25200.0,30.6546,30.6905,30.6187,30.6606,25200.0
2012-02-08 14:30:00,51.22,51.29,51.2,51.27,47500.0,30.6606,30.7025,30.6486,30.6905,47500.0
2012-02-08 14:40:00,51.26,51.38,51.24,51.33,46100.0,30.6845,30.7564,30.6726,30.7264,46100.0
2012-02-08 14:50:00,51.32,51.35,51.27,51.33,19800.0,30.7205,30.7384,30.6905,30.7264,19800.0
2012-02-08 15:00:00,51.33,51.35,51.3,51.33,27200.0,30.7264,30.7384,30.7085,30.7264,27200.0
2012-02-08 15:10:00,51.33,51.37,51.29,51.35,23900.0,30.7264,30.7504,30.7025,30.7384,23900.0
2012-02-08 15:20:00,51.35,51.37,51.27,51.36,63000.0,30.7384,30.7504,30.6905,30.7444,63000.0
2012-02-08 15:30:00,51.36,51.38,51.33,51.35,124000.0,30.7444,30.7564,30.7264,30.7384,124000.0
2012-02-08 15:40:00,51.35,51.35,51.26,51.31,74100.0,30.7384,30.7384,30.6845,30.7145,74100.0
2012-02-08 15:50:00,51.31,51.33,51.26,51.3,104600.0,30.7145,30.7264,30.6845,30.7085,104600.0
2012-02-09 09:30:00,51.5,51.5,51.1,51.21,62400.0,30.8282,30.8282,30.5888,30.6546,62400.0
2012-02-09 09:40:00,51.23,51.27,50.9,51.0,63200.0,30.6666,30.6905,30.469,30.5289,63200.0
2012-02-09 09:50:00,50.99,51.17,50.87,51.12,89100.0,30.5229,30.6307,30.4511,30.6007,89100.0
2012-02-09 10:00:00,51.11,51.22,50.95,50.97,94000.0,30.5947,30.6606,30.499,30.5109,94000.0
2012-02-09 10:10:00,50.97,51.05,50.91,51.03,34300.0,30.5109,30.5588,30.475,30.5469,34300.0
2012-02-09 10:20:00,51.03,51.04,50.86,50.88,80400.0,30.5469,30.5528,30.4451,30.4571,80400.0
2012-02-09 10:30:00,50.87,50.98,50.85,50.98,38600.0,30.4511,30.5169,30.4391,30.5169,38600.0
2012-02-09 10:40:00,50.98,51.1,50.98,51.09,58800.0,30.5169,30.5888,30.5169,30.5828,58800.0
2012-02-09 10:50:00,51.1,51.13,51.02,51.02,31000.0,30.5888,30.6067,30.5409,30.5409,31000.0
2012-02-09 11:00:00,51.03,51.06,50.9,50.91,29100.0,30.5469,30.5648,30.469,30.475,29100.0
2012-02-09 11:10:00,50.9,50.92,50.84,50.86,27900.0,30.469,30.481,30.4331,30.4451,27900.0
2012-02-09 11:20:00,50.85,50.93,50.82,50.88,18700.0,30.4391,30.487,30.4212,30.4571,18700.0
2012-02-09 11:30:00,50.85,50.89,50.8,50.83,22600.0,30.4391,30.4631,30.4092,30.4271,22600.0
2012-02-09 11:40:00,50.82,50.98,50.81,50.94,37400.0,30.4212,30.5169,30.4152,30.493,37400.0
2012-02-09 11:50:00,50.95,51.07,50.93,51.0,44200.0,30.499,30.5708,30.487,30.5289,44200.0
2012-02-09 12:00:00,50.99,51.07,50.99,51.0,53700.0,30.5229,30.5708,30.5229,30.5289,53700.0
2012-02-09 12:10:00,51.0,51.01,50.95,50.97,32000.0,30.5289,30.5349,30.499,30.5109,32000.0
2012-02-09 12:20:00,50.97,51.01,50.91,50.96,36500.0,30.5109,30.5349,30.475,30.505,36500.0
2012-02-09 12:30:00,50.97,51.0,50.91,50.91,18400.0,30.5109,30.5289,30.475,30.475,18400.0
2012-02-09 12:40:00,50.91,50.96,50.9,50.91,15900.0,30.475,30.505,30.469,30.475,15900.0
2012-02-09 12:50:00,50.91,50.93,50.87,50.92,11700.0,30.475,30.487,30.4511,30.481,11700.0
2012-02-09 13:00:00,50.93,50.95,50.87,50.9,19200.0,30.487,30.499,30.4511,30.469,19200.0
2012-02-09 13:10:00,50.9,50.94,50.88,50.92,23500.0,30.469,30.493,30.4571,30.481,23500.0
2012-02-09 13:20:00,50.92,50.98,50.9,50.95,24000.0,30.481,30.5169,30.469,30.499,24000.0
2012-02-09 13:30:00,50.95,50.96,50.91,50.93,23400.0,30.499,30.505,30.475,30.487,23400.0
2012-02-09 13:40:00,50.93,50.94,50.85,50.86,22700.0,30.487,30.493,30.4391,30.4451,22700.0
2012-02-09 13:50:00,50.86,50.86,50.81,50.82,37200.0,30.4451,30.4451,30.4152,30.4212,37200.0
2012-02-09 14:00:00,50.83,50.88,50.79,50.8,27000.0,30.4271,30.4571,30.4032,30.4092,27000.0
2012-02-09 14:10:00,50.8,50.81,50.76,50.76,35400.0,30.4092,30.4152,30.3852,30.3852,35400.0
2012-02-09 14:20:00,50.76,50.81,50.76,50.8,29900.0,30.3852,30.4152,30.3852,30.4092,29900.0
2012-02-09 14:30:00,50.81,50.85,50.79,50.81,30200.0,30.4152,30.4391,30.4032,30.4152,30200.0
2012-02-09 14:40:00,50.81,50.82,50.75,50.76,53200.0,30.4152,30.4212,30.3793,30.3852,53200.0
2012-02-09 14:50:00,50.76,50.76,50.69,50.72,39400.0,30.3852,30.3852,30.3433,30.3613,39400.0
2012-02-09 15:00:00,50.72,50.72,50.68,50.7,62500.0,30.3613,30.3613,30.3373,30.3493,62500.0
2012-02-09 15:10:00,50.69,50.71,50.62,50.63,42900.0,30.3433,30.3553,30.3014,30.3074,42900.0
2012-02-09 15:20:00,50.62,50.66,50.55,50.66,75900.0,30.3014,30.3254,30.2595,30.3254,75900.0
2012-02-09 15:30:00,50.67,50.74,50.65,50.7,92600.0,30.3314,30.3733,30.3194,30.3493,92600.0
2012-02-09 15:40:00,50.71,50.76,50.67,50.75,97600.0,30.3553,30.3852,30.3314,30.3793,97600.0
2012-02-09 15:50:00,50.75,50.8,50.73,50.75,223200.0,30.3793,30.4092,30.3673,30.3793,223200.0
2012-02-10 09:30:00,50.14,50.35,49.98,49.98,219900.0,30.0141,30.1398,29.9183,29.9183,219900.0
2012-02-10 09:40:00,49.97,50.26,49.96,50.25,97000.0,29.9123,30.0859,29.9064,30.0799,97000.0
2012-02-10 09:50:00,50.26,50.3,50.07,50.09,77800.0,30.0859,30.1099,29.9722,29.9842,77800.0
2012-02-10 10:00:00,50.08,50.09,49.91,50.02,141700.0,29.9782,29.9842,29.8764,29.9423,141700.0
2012-02-10 10:10:00,50.02,50.02,49.77,49.77,161000.0,29.9423,29.9423,29.7926,29.7926,161000.0
2012-02-10 10:20:00,49.76,49.84,49.6,49.65,151000.0,29.7866,29.8345,29.6909,29.7208,151000.0
2012-02-10 10:30:00,49.64,49.66,49.4,49.43,156400.0,29.7148,29.7268,29.5711,29.5891,156400.0
2012-02-10 10:40:00,49.42,49.68,49.39,49.61,72400.0,29.5831,29.7387,29.5651,29.6968,72400.0
2012-02-10 10:50:00,49.61,49.62,49.51,49.53,51400.0,29.6968,29.7028,29.637,29.649,51400.0
2012-02-10 11:00:00,49.52,49.67,49.51,49.66,62200.0,29.643,29.7328,29.637,29.7268,62200.0
2012-02-10 11:10:00,49.66,49.67,49.59,49.6,57100.0,29.7268,29.7328,29.6849,29.6909,57100.0
2012-02-10 11:20:00,49.6,49.62,49.51,49.53,33700.0,29.6909,29.7028,29.637,29.649,33700.0
2012-02-10 11:30:00,49.55,49.65,49.52,49.63,24700.0,29.6609,29.7208,29.643,29.7088,24700.0
2012-02-10 11:40:00,49.62,49.64,49.59,49.63,39000.0,29.7028,29.7148,29.6849,29.7088,39000.0
2012-02-10 11:50:00,49.64,49.72,49.63,49.63,31200.0,29.7148,29.7627,29.7088,29.7088,31200.0
2012-02-10 12:00:00,49.64,49.67,49.6,49.6,22500.0,29.7148,29.7328,29.6909,29.6909,22500.0
2012-02-10 12:10:00,49.61,49.61,49.57,49.58,22400.0,29.6968,29.6968,29.6729,29.6789,22400.0
2012-02-10 12:20:00,49.58,49.59,49.54,49.55,17700.0,29.6789,29.6849,29.6549,29.6609,17700.0
2012-02-10 12:30:00,49.55,49.59,49.55,49.59,31600.0,29.6609,29.6849,29.6609,29.6849,31600.0
2012-02-10 12:40:00,49.59,49.61,49.58,49.58,24100.0,29.6849,29.6968,29.6789,29.6789,24100.0
2012-02-10 12:50:00,49.58,49.59,49.54,49.55,41000.0,29.6789,29.6849,29.6549,29.6609,41000.0
2012-02-10 13:00:00,49.56,49.57,49.51,49.53,38200.0,29.6669,29.6729,29.637,29.649,38200.0
2012-02-10 13:10:00,49.54,49.55,49.44,49.47,29100.0,29.6549,29.6609,29.5951,29.613,29100.0
2012-02-10 13:20:00,49.47,49.47,49.42,49.44,28200.0,29.613,29.613,29.5831,29.5951,28200.0
2012-02-10 13:30:00,49.45,49.45,49.3,49.33,33200.0,29.6011,29.6011,29.5113,29.5292,33200.0
2012-02-10 13:40:00,49.33,49.36,49.31,49.32,28900.0,29.5292,29.5472,29.5173,29.5232,28900.0
2012-02-10 13:50:00,49.32,49.36,49.3,49.31,46200.0,29.5232,29.5472,29.5113,29.5173,46200.0
2012-02-10 14:00:00,49.3,49.35,49.26,49.27,70600.0,29.5113,29.5412,29.4873,29.4933,70600.0
2012-02-10 14:10:00,49.27,49.29,49.21,49.25,48600.0,29.4933,29.5053,29.4574,29.4813,48600.0
2012-02-10 14:20:00,49.24,49.38,49.24,49.38,46800.0,29.4754,29.5592,29.4754,29.5592,46800.0
2012-02-10 14:30:00,49.36,49.45,49.36,49.41,34200.0,29.5472,29.6011,29.5472,29.5771,34200.0
2012-02-10 14:40:00,49.4,49.48,49.4,49.45,24500.0,29.5711,29.619,29.5711,29.6011,24500.0
2012-02-10 14:50:00,49.45,49.47,49.42,49.42,24700.0,29.6011,29.613,29.5831,29.5831,24700.0
2012-02-10 15:00:00,49.43,49.44,49.37,49.37,49400.0,29.5891,29.5951,29.5532,29.5532,49400.0
2012-02-10 15:10:00,49.37,49.37,49.32,49.34,42400.0,29.5532,29.5532,29.5232,29.5352,42400.0
2012-02-10 15:20:00,49.34,49.4,49.34,49.4,48500.0,29.5352,29.5711,29.5352,29.5711,48500.0
2012-02-10 15:30:00,49.41,49.42,49.36,49.36,100000.0,29.5771,29.5831,29.5472,29.5472,100000.0
2012-02-10 15:40:00,49.36,49.36,49.26,49.31,220600.0,29.5472,29.5472,29.4873,29.5173,220600.0
2012-02-10 15:50:00,49.32,49.45,49.31,49.41,257700.0,29.5232,29.6011,29.5173,29.5771,257700.0
2012-02-13 09:30:00,49.76,50.1,49.45,49.62,105600.0,29.7866,29.9902,29.6011,29.7028,105600.0
2012-02-13 09:40:00,49.61,49.64,49.42,49.45,62700.0,29.6968,29.7148,29.5831,29.6011,62700.0
2012-02-13 09:50:00,49.47,49.5,49.35,49.35,54200.0,29.613,29.631,29.5412,29.5412,54200.0
2012-02-13 10:00:00,49.36,49.42,49.17,49.17,250500.0,29.5472,29.5831,29.4335,29.4335,250500.0
2012-02-13 10:10:00,49.17,49.26,49.08,49.13,92100.0,29.4335,29.4873,29.3796,29.4095,92100.0
2012-02-13 10:20:00,49.14,49.15,48.95,48.96,135000.0,29.4155,29.4215,29.3018,29.3077,135000.0
2012-02-13 10:30:00,48.97,48.98,48.64,48.75,188000.0,29.3137,29.3197,29.1162,29.182,188000.0
2012-02-13 10:40:00,48.75,48.75,48.46,48.46,134100.0,29.182,29.182,29.0084,29.0084,134100.0
2012-02-13 10:50:00,48.47,48.69,48.44,48.64,110500.0,29.0144,29.1461,28.9965,29.1162,110500.0
2012-02-13 11:00:00,48.63,48.9,48.63,48.9,74000.0,29.1102,29.2718,29.1102,29.2718,74000.0
2012-02-13 11:10:00,48.9,49.05,48.89,49.04,115500.0,29.2718,29.3616,29.2658,29.3556,115500.0
2012-02-13 11:20:00,49.03,49.07,48.98,49.05,69300.0,29.3496,29.3736,29.3197,29.3616,69300.0
2012-02-13 11:30:00,49.04,49.15,49.04,49.1,66600.0,29.3556,29.4215,29.3556,29.3916,66600.0
2012-02-13 11:40:00,49.1,49.11,49.04,49.09,86200.0,29.3916,29.3975,29.3556,29.3856,86200.0
2012-02-13 11:50:00,49.08,49.09,48.98,48.98,31300.0,29.3796,29.3856,29.3197,29.3197,31300.0
2012-02-13 12:00:00,48.98,49.08,48.97,48.97,39300.0,29.3197,29.3796,29.3137,29.3137,39300.0
2012-02-13 12:10:00,48.98,49.02,48.95,48.97,27200.0,29.3197,29.3437,29.3018,29.3137,27200.0
2012-02-13 12:20:00,48.97,48.99,48.92,48.99,16100.0,29.3137,29.3257,29.2838,29.3257,16100.0
2012-02-13 12:30:00,48.98,49.05,48.95,49.0,37800.0,29.3197,29.3616,29.3018,29.3317,37800.0
2012-02-13 12:40:00,48.98,49.02,48.96,49.0,27000.0,29.3197,29.3437,29.3077,29.3317,27000.0
2012-02-13 12:50:00,49.01,49.15,49.01,49.15,39400.0,29.3377,29.4215,29.3377,29.4215,39400.0
2012-02-13 13:00:00,49.17,49.24,49.17,49.2,47000.0,29.4335,29.4754,29.4335,29.4514,47000.0
2012-02-13 13:10:00,49.18,49.21,49.15,49.16,30400.0,29.4394,29.4574,29.4215,29.4275,30400.0
2012-02-13 13:20:00,49.15,49.19,49.05,49.05,35700.0,29.4215,29.4454,29.3616,29.3616,35700.0
2012-02-13 13:30:00,49.05,49.17,49.04,49.15,38300.0,29.3616,29.4335,29.3556,29.4215,38300.0
2012-02-13 13:40:00,49.15,49.19,49.12,49.14,29000.0,29.4215,29.4454,29.4035,29.4155,29000.0
2012-02-13 13:50:00,49.13,49.15,49.1,49.1,17800.0,29.4095,29.4215,29.3916,29.3916,17800.0
2012-02-13 14:00:00,49.11,49.12,49.03,49.06,29600.0,29.3975,29.4035,29.3496,29.3676,29600.0
2012-02-13 14:10:00,49.07,49.13,49.07,49.1,29700.0,29.3736,29.4095,29.3736,29.3916,29700.0
2012-02-13 14:20:00,49.1,49.12,49.06,49.12,28800.0,29.3916,29.4035,29.3676,29.4035,28800.0
2012-02-13 14:30:00,49.12,49.18,49.11,49.11,47700.0,29.4035,29.4394,29.3975,29.3975,47700.0
2012-02-13 14:40:00,49.11,49.21,49.11,49.13,43000.0,29.3975,29.4574,29.3975,29.4095,43000.0
2012-02-13 14:50:00,49.13,49.16,49.11,49.15,24500.0,29.4095,29.4275,29.3975,29.4215,24500.0
2012-02-13 15:00:00,49.15,49.17,49.06,49.07,51400.0,29.4215,29.4335,29.3676,29.3736,51400.0
2012-02-13 15:10:00,49.07,49.18,49.05,49.17,43100.0,29.3736,29.4394,29.3616,29.4335,43100.0
2012-02-13 15:20:00,49.17,49.2,49.09,49.1,77900.0,29.4335,29.4514,29.3856,29.3916,77900.0
2012-02-13 15:30:00,49.1,49.14,49.07,49.12,64100.0,29.3916,29.4155,29.3736,29.4035,64100.0
2012-02-13 15:40:00,49.13,49.14,49.11,49.13,91300.0,29.4095,29.4155,29.3975,29.4095,91300.0
2012-02-13 15:50:00,49.12,49.15,49.05,49.12,226400.0,29.4035,29.4215,29.3616,29.4035,226400.0
2012-02-14 09:30:00,49.1,49.29,48.98,49.24,95800.0,29.3916,29.5053,29.3197,29.4754,95800.0
2012-02-14 09:40:00,49.23,49.34,49.17,49.27,60700.0,29.4694,29.5352,29.4335,29.4933,60700.0
2012-02-14 09:50:00,49.27,49.3,49.06,49.07,55500.0,29.4933,29.5113,29.3676,29.3736,55500.0
2012-02-14 10:00:00,49.07,49.15,48.91,48.92,100600.0,29.3736,29.4215,29.2778,29.2838,100600.0
2012-02-14 10:10:00,48.91,49.08,48.91,49.08,51900.0,29.2778,29.3796,29.2778,29.3796,51900.0
2012-02-14 10:20:00,49.09,49.22,49.09,49.2,49800.0,29.3856,29.4634,29.3856,29.4514,49800.0
2012-02-14 10:30:00,49.21,49.28,49.12,49.28,36000.0,29.4574,29.4993,29.4035,29.4993,36000.0
2012-02-14 10:40:00,49.26,49.28,49.21,49.23,29900.0,29.4873,29.4993,29.4574,29.4694,29900.0
2012-02-14 10:50:00,49.23,49.23,49.1,49.17,28300.0,29.4694,29.4694,29.3916,29.4335,28300.0
2012-02-14 11:00:00,49.16,49.25,49.16,49.22,30100.0,29.4275,29.4813,29.4275,29.4634,30100.0
2012-02-14 11:10:00,49.22,49.27,49.19,49.25,36700.0,29.4634,29.4933,29.4454,29.4813,36700.0
2012-02-14 11:20:00,49.24,49.38,49.23,49.38,64500.0,29.4754,29.5592,29.4694,29.5592,64500.0
2012-02-14 11:30:00,49.38,49.46,49.37,49.42,56400.0,29.5592,29.607,29.5532,29.5831,56400.0
2012-02-14 11:40:00,49.44,49.45,49.34,49.4,25900.0,29.5951,29.6011,29.5352,29.5711,25900.0
2012-02-14 11:50:00,49.4,49.5,49.38,49.44,65700.0,29.5711,29.631,29.5592,29.5951,65700.0
2012-02-14 12:00:00,49.43,49.47,49.42,49.47,36700.0,29.5891,29.613,29.5831,29.613,36700.0
2012-02-14 12:10:00,49.47,49.49,49.39,49.41,60800.0,29.613,29.625,29.5651,29.5771,60800.0
2012-02-14 12:20:00,49.41,49.42,49.32,49.38,47000.0,29.5771,29.5831,29.5232,29.5592,47000.0
2012-02-14 12:30:00,49.37,49.39,49.37,49.39,26200.0,29.5532,29.5651,29.5532,29.5651,26200.0
2012-02-14 12:40:00,49.39,49.43,49.38,49.43,30100.0,29.5651,29.5891,29.5592,29.5891,30100.0
2012-02-14 12:50:00,49.43,49.43,49.3,49.33,43900.0,29.5891,29.5891,29.5113,29.5292,43900.0
2012-02-14 13:00:00,49.33,49.36,49.28,49.29,56500.0,29.5292,29.5472,29.4993,29.5053,56500.0
2012-02-14 13:10:00,49.29,49.34,49.24,49.27,47600.0,29.5053,29.5352,29.4754,29.4933,47600.0
2012-02-14 13:20:00,49.27,49.35,49.26,49.33,10500.0,29.4933,29.5412,29.4873,29.5292,10500.0
2012-02-14 13:30:00,49.34,49.41,49.33,49.4,36700.0,29.5352,29.5771,29.5292,29.5711,36700.0
2012-02-14 13:40:00,49.4,49.41,49.36,49.37,22600.0,29.5711,29.5771,29.5472,29.5532,22600.0
2012-02-14 13:50:00,49.36,49.41,49.35,49.38,25500.0,29.5472,29.5771,29.5412,29.5592,25500.0
2012-02-14 14:00:00,49.38,49.41,49.34,49.35,30600.0,29.5592,29.5771,29.5352,29.5412,30600.0
2012-02-14 14:10:00,49.35,49.37,49.31,49.34,31600.0,29.5412,29.5532,29.5173,29.5352,31600.0
2012-02-14 14:20:00,49.34,49.35,49.29,49.3,22400.0,29.5352,29.5412,29.5053,29.5113,22400.0
2012-02-14 14:30:00,49.3,49.33,49.25,49.33,27100.0,29.5113,29.5292,29.4813,29.5292,27100.0
2012-02-14 14:40:00,49.33,49.38,49.28,49.3,35900.0,29.5292,29.5592,29.4993,29.5113,35900.0
2012-02-14 14:50:00,49.29,49.3,49.2,49.21,44600.0,29.5053,29.5113,29.4514,29.4574,44600.0
2012-02-14 15:00:00,49.21,49.39,49.21,49.38,32200.0,29.4574,29.5651,29.4574,29.5592,32200.0
2012-02-14 15:10:00,49.38,49.43,49.3,49.3,44300.0,29.5592,29.5891,29.5113,29.5113,44300.0
2012-02-14 15:20:00,49.3,49.32,49.25,49.27,45700.0,29.5113,29.5232,29.4813,29.4933,45700.0
2012-02-14 15:30:00,49.27,49.39,49.27,49.39,83300.0,29.4933,29.5651,29.4933,29.5651,83300.0
2012-02-14 15:40:00,49.4,49.6,49.39,49.6,100400.0,29.5711,29.6909,29.5651,29.6909,100400.0
2012-02-14 15:50:00,49.61,49.63,49.51,49.62,193600.0,29.6968,29.7088,29.637,29.7028,193600.0
2012-02-15 09:30:00,49.82,50.04,49.78,50.02,105500.0,29.8225,29.9542,29.7986,29.9423,105500.0
2012-02-15 09:40:00,50.04,50.22,49.87,50.16,53100.0,29.9542,30.062,29.8525,30.0261,53100.0
2012-02-15 09:50:00,50.18,50.38,50.18,50.32,111000.0,30.038,30.1578,30.038,30.1218,111000.0
2012-02-15 10:00:00,50.32,50.35,50.06,50.1,68700.0,30.1218,30.1398,29.9662,29.9902,68700.0
2012-02-15 10:10:00,50.06,50.09,50.03,50.03,40800.0,29.9662,29.9842,29.9483,29.9483,40800.0
2012-02-15 10:20:00,50.02,50.03,49.81,49.81,75600.0,29.9423,29.9483,29.8166,29.8166,75600.0
2012-02-15 10:30:00,49.82,49.91,49.75,49.78,74600.0,29.8225,29.8764,29.7806,29.7986,74600.0
2012-02-15 10:40:00,49.77,49.98,49.75,49.98,54800.0,29.7926,29.9183,29.7806,29.9183,54800.0
2012-02-15 10:50:00,49.98,49.98,49.77,49.77,44600.0,29.9183,29.9183,29.7926,29.7926,44600.0
2012-02-15 11:00:00,49.78,49.86,49.76,49.84,33800.0,29.7986,29.8465,29.7866,29.8345,33800.0
2012-02-15 11:10:00,49.84,49.84,49.72,49.75,51800.0,29.8345,29.8345,29.7627,29.7806,51800.0
2012-02-15 11:20:00,49.75,49.83,49.74,49.77,37500.0,29.7806,29.8285,29.7747,29.7926,37500.0
2012-02-15 11:30:00,49.77,49.77,49.67,49.7,34500.0,29.7926,29.7926,29.7328,29.7507,34500.0
2012-02-15 11:40:00,49.7,49.86,49.69,49.83,31200.0,29.7507,29.8465,29.7447,29.8285,31200.0
2012-02-15 11:50:00,49.84,49.95,49.83,49.9,34400.0,29.8345,29.9004,29.8285,29.8704,34400.0
2012-02-15 12:00:00,49.9,49.95,49.87,49.92,19800.0,29.8704,29.9004,29.8525,29.8824,19800.0
2012-02-15 12:10:00,49.92,49.95,49.9,49.91,18700.0,29.8824,29.9004,29.8704,29.8764,18700.0
2012-02-15 12:20:00,49.93,49.94,49.9,49.92,21200.0,29.8884,29.8944,29.8704,29.8824,21200.0
2012-02-15 12:30:00,49.93,49.94,49.82,49.82,44700.0,29.8884,29.8944,29.8225,29.8225,44700.0
2012-02-15 12:40:00,49.83,49.87,49.7,49.7,46700.0,29.8285,29.8525,29.7507,29.7507,46700.0
2012-02-15 12:50:00,49.7,49.76,49.56,49.56,61000.0,29.7507,29.7866,29.6669,29.6669,61000.0
2012-02-15 13:00:00,49.56,49.68,49.39,49.67,106100.0,29.6669,29.7387,29.5651,29.7328,106100.0
2012-02-15 13:10:00,49.68,49.74,49.61,49.7,33500.0,29.7387,29.7747,29.6968,29.7507,33500.0
2012-02-15 13:20:00,49.71,49.79,49.7,49.79,21600.0,29.7567,29.8046,29.7507,29.8046,21600.0
2012-02-15 13:30:00,49.79,49.8,49.64,49.71,25600.0,29.8046,29.8106,29.7148,29.7567,25600.0
2012-02-15 13:40:00,49.71,49.71,49.56,49.64,32400.0,29.7567,29.7567,29.6669,29.7148,32400.0
2012-02-15 13:50:00,49.63,49.77,49.63,49.67,46100.0,29.7088,29.7926,29.7088,29.7328,46100.0
2012-02-15 14:00:00,49.68,49.72,49.44,49.45,96800.0,29.7387,29.7627,29.5951,29.6011,96800.0
2012-02-15 14:10:00,49.47,49.59,49.44,49.45,78900.0,29.613,29.6849,29.5951,29.6011,78900.0
2012-02-15 14:20:00,49.46,49.71,49.44,49.67,41200.0,29.607,29.7567,29.5951,29.7328,41200.0
2012-02-15 14:30:00,49.67,49.69,49.59,49.59,36300.0,29.7328,29.7447,29.6849,29.6849,36300.0
2012-02-15 14:40:00,49.58,49.64,49.54,49.63,37800.0,29.6789,29.7148,29.6549,29.7088,37800.0
2012-02-15 14:50:00,49.63,49.68,49.44,49.47,42100.0,29.7088,29.7387,29.5951,29.613,42100.0
2012-02-15 15:00:00,49.46,49.5,49.35,49.38,67200.0,29.607,29.631,29.5412,29.5592,67200.0
2012-02-15 15:10:00,49.39,49.43,49.31,49.34,76600.0,29.5651,29.5891,29.5173,29.5352,76600.0
2012-02-15 15:20:00,49.34,49.38,49.26,49.3,53500.0,29.5352,29.5592,29.4873,29.5113,53500.0
2012-02-15 15:30:00,49.31,49.4,49.27,49.4,45600.0,29.5173,29.5711,29.4933,29.5711,45600.0
2012-02-15 15:40:00,49.4,49.45,49.33,49.33,88700.0,29.5711,29.6011,29.5292,29.5292,88700.0
2012-02-15 15:50:00,49.34,49.36,49.29,49.33,138500.0,29.5352,29.5472,29.5053,29.5292,138500.0
2012-02-16 09:30:00,49.14,49.4,49.03,49.35,95700.0,29.6186,29.7754,29.5523,29.7452,95700.0
2012-02-16 09:40:00,49.39,49.63,49.36,49.59,84000.0,29.7693,29.914,29.7512,29.8899,84000.0
2012-02-16 09:50:00,49.59,49.75,49.49,49.52,107600.0,29.8899,29.9863,29.8296,29.8477,107600.0
2012-02-16 10:00:00,49.54,49.81,49.4,49.76,81900.0,29.8597,30.0225,29.7754,29.9923,81900.0
2012-02-16 10:10:00,49.76,49.85,49.68,49.81,61000.0,29.9923,30.0466,29.9441,30.0225,61000.0
2012-02-16 10:20:00,49.81,49.91,49.7,49.86,37400.0,30.0225,30.0827,29.9562,30.0526,37400.0
2012-02-16 10:30:00,49.87,50.0,49.85,49.92,42000.0,30.0586,30.137,30.0466,30.0888,42000.0
2012-02-16 10:40:00,49.94,49.97,49.91,49.92,29600.0,30.1008,30.1189,30.0827,30.0888,29600.0
2012-02-16 10:50:00,49.93,49.94,49.83,49.84,44400.0,30.0948,30.1008,30.0345,30.0406,44400.0
2012-02-16 11:00:00,49.85,49.91,49.78,49.84,37800.0,30.0466,30.0827,30.0044,30.0406,37800.0
2012-02-16 11:10:00,49.83,49.98,49.83,49.96,34300.0,30.0345,30.1249,30.0345,30.1129,34300.0
2012-02-16 11:20:00,49.97,50.01,49.93,50.0,25800.0,30.1189,30.143,30.0948,30.137,25800.0
2012-02-16 11:30:00,50.0,50.16,49.93,50.1,66500.0,30.137,30.2334,30.0948,30.1973,66500.0
2012-02-16 11:40:00,50.09,50.15,50.06,50.11,41100.0,30.1912,30.2274,30.1732,30.2033,41100.0
2012-02-16 11:50:00,50.11,50.32,50.1,50.24,45300.0,30.2033,30.3299,30.1973,30.2817,45300.0
2012-02-16 12:00:00,50.26,50.35,50.26,50.33,55200.0,30.2937,30.348,30.2937,30.3359,55200.0
2012-02-16 12:10:00,50.32,50.32,50.24,50.26,42700.0,30.3299,30.3299,30.2817,30.2937,42700.0
2012-02-16 12:20:00,50.25,50.27,50.2,50.26,43600.0,30.2877,30.2997,30.2575,30.2937,43600.0
2012-02-16 12:30:00,50.26,50.26,50.2,50.21,50000.0,30.2937,30.2937,30.2575,30.2636,50000.0
2012-02-16 12:40:00,50.21,50.21,50.16,50.18,35900.0,30.2636,30.2636,30.2334,30.2455,35900.0
2012-02-16 12:50:00,50.18,50.35,50.18,50.35,24900.0,30.2455,30.348,30.2455,30.348,24900.0
2012-02-16 13:00:00,50.34,50.42,50.33,50.37,39700.0,30.3419,30.3901,30.3359,30.36,39700.0
2012-02-16 13:10:00,50.38,50.48,50.38,50.47,52200.0,30.366,30.4263,30.366,30.4203,52200.0
2012-02-16 13:20:00,50.47,50.52,50.43,50.44,75500.0,30.4203,30.4504,30.3962,30.4022,75500.0
2012-02-16 13:30:00,50.45,50.64,50.45,50.55,81900.0,30.4082,30.5228,30.4082,30.4685,81900.0
2012-02-16 13:40:00,50.53,50.62,50.48,50.56,45900.0,30.4564,30.5107,30.4263,30.4745,45900.0
2012-02-16 13:50:00,50.55,50.61,50.52,50.61,23100.0,30.4685,30.5047,30.4504,30.5047,23100.0
2012-02-16 14:00:00,50.6,50.61,50.56,50.59,34300.0,30.4986,30.5047,30.4745,30.4926,34300.0
2012-02-16 14:10:00,50.59,50.62,50.57,50.6,28000.0,30.4926,30.5107,30.4806,30.4986,28000.0
2012-02-16 14:20:00,50.6,50.65,50.59,50.62,33200.0,30.4986,30.5288,30.4926,30.5107,33200.0
2012-02-16 14:30:00,50.63,50.74,50.61,50.65,67600.0,30.5167,30.583,30.5047,30.5288,67600.0
2012-02-16 14:40:00,50.65,50.76,50.65,50.7,58300.0,30.5288,30.5951,30.5288,30.5589,58300.0
2012-02-16 14:50:00,50.7,50.71,50.6,50.61,98800.0,30.5589,30.5649,30.4986,30.5047,98800.0
2012-02-16 15:00:00,50.6,50.68,50.58,50.65,74000.0,30.4986,30.5469,30.4866,30.5288,74000.0
2012-02-16 15:10:00,50.65,50.65,50.57,50.64,50200.0,30.5288,30.5288,30.4806,30.5228,50200.0
2012-02-16 15:20:00,50.64,50.72,50.61,50.71,55400.0,30.5228,30.571,30.5047,30.5649,55400.0
2012-02-16 15:30:00,50.72,50.79,50.69,50.79,90400.0,30.571,30.6132,30.5529,30.6132,90400.0
2012-02-16 15:40:00,50.79,50.84,50.75,50.76,186700.0,30.6132,30.6433,30.5891,30.5951,186700.0
2012-02-16 15:50:00,50.77,50.78,50.62,50.68,241100.0,30.6011,30.6071,30.5107,30.5469,241100.0
2012-02-17 09:30:00,51.06,51.13,50.79,50.79,352800.0,30.7759,30.8181,30.6132,30.6132,352800.0
2012-02-17 09:40:00,50.77,50.8,50.45,50.49,154000.0,30.6011,30.6192,30.4082,30.4323,154000.0
2012-02-17 09:50:00,50.46,50.64,50.18,50.57,120800.0,30.4143,30.5228,30.2455,30.4806,120800.0
2012-02-17 10:00:00,50.57,50.68,50.48,50.64,66000.0,30.4806,30.5469,30.4263,30.5228,66000.0
2012-02-17 10:10:00,50.66,50.69,50.62,50.67,44200.0,30.5348,30.5529,30.5107,30.5408,44200.0
2012-02-17 10:20:00,50.68,50.73,50.61,50.62,25900.0,30.5469,30.577,30.5047,30.5107,25900.0
2012-02-17 10:30:00,50.61,50.68,50.45,50.45,23300.0,30.5047,30.5469,30.4082,30.4082,23300.0
2012-02-17 10:40:00,50.44,50.54,50.43,50.53,60000.0,30.4022,30.4625,30.3962,30.4564,60000.0
2012-02-17 10:50:00,50.54,50.54,50.39,50.42,49500.0,30.4625,30.4625,30.3721,30.3901,49500.0
2012-02-17 11:00:00,50.42,50.43,50.25,50.29,75800.0,30.3901,30.3962,30.2877,30.3118,75800.0
2012-02-17 11:10:00,50.29,50.34,50.18,50.22,42000.0,30.3118,30.3419,30.2455,30.2696,42000.0
2012-02-17 11:20:00,50.22,50.22,50.15,50.15,33400.0,30.2696,30.2696,30.2274,30.2274,33400.0
2012-02-17 11:30:00,50.18,50.23,50.1,50.21,33400.0,30.2455,30.2756,30.1973,30.2636,33400.0
2012-02-17 11:40:00,50.21,50.36,50.21,50.28,25000.0,30.2636,30.354,30.2636,30.3058,25000.0
2012-02-17 11:50:00,50.29,50.33,50.26,50.27,37800.0,30.3118,30.3359,30.2937,30.2997,37800.0
2012-02-17 12:00:00,50.27,50.28,50.17,50.23,49600.0,30.2997,30.3058,30.2395,30.2756,49600.0
2012-02-17 12:10:00,50.23,50.24,50.11,50.11,26600.0,30.2756,30.2817,30.2033,30.2033,26600.0
2012-02-17 12:20:00,50.12,50.12,50.06,50.07,32000.0,30.2093,30.2093,30.1732,30.1792,32000.0
2012-02-17 12:30:00,50.08,50.1,50.05,50.05,19700.0,30.1852,30.1973,30.1671,30.1671,19700.0
2012-02-17 12:40:00,50.05,50.06,50.0,50.01,70200.0,30.1671,30.1732,30.137,30.143,70200.0
2012-02-17 12:50:00,50.01,50.01,49.98,49.99,12200.0,30.143,30.143,30.1249,30.131,12200.0
2012-02-17 13:00:00,49.98,49.98,49.91,49.94,28900.0,30.1249,30.1249,30.0827,30.1008,28900.0
2012-02-17 13:10:00,49.95,49.98,49.93,49.96,19700.0,30.1069,30.1249,30.0948,30.1129,19700.0
2012-02-17 13:20:00,49.97,50.0,49.96,49.98,17500.0,30.1189,30.137,30.1129,30.1249,17500.0
2012-02-17 13:30:00,49.98,50.05,49.97,50.03,22800.0,30.1249,30.1671,30.1189,30.1551,22800.0
2012-02-17 13:40:00,50.03,50.11,50.03,50.11,31200.0,30.1551,30.2033,30.1551,30.2033,31200.0
2012-02-17 13:50:00,50.11,50.13,50.04,50.09,53200.0,30.2033,30.2154,30.1611,30.1912,53200.0
2012-02-17 14:00:00,50.09,50.11,50.07,50.1,30300.0,30.1912,30.2033,30.1792,30.1973,30300.0
2012-02-17 14:10:00,50.09,50.11,50.06,50.08,43900.0,30.1912,30.2033,30.1732,30.1852,43900.0
2012-02-17 14:20:00,50.08,50.1,50.05,50.1,14600.0,30.1852,30.1973,30.1671,30.1973,14600.0
2012-02-17 14:30:00,50.09,50.17,50.09,50.16,32200.0,30.1912,30.2395,30.1912,30.2334,32200.0
2012-02-17 14:40:00,50.16,50.17,50.12,50.13,20000.0,30.2334,30.2395,30.2093,30.2154,20000.0
2012-02-17 14:50:00,50.13,50.18,50.12,50.18,23400.0,30.2154,30.2455,30.2093,30.2455,23400.0
2012-02-17 15:00:00,50.17,50.23,50.17,50.19,60900.0,30.2395,30.2756,30.2395,30.2515,60900.0
2012-02-17 15:10:00,50.19,50.26,50.18,50.25,64300.0,30.2515,30.2937,30.2455,30.2877,64300.0
2012-02-17 15:20:00,50.25,50.28,50.24,50.25,61100.0,30.2877,30.3058,30.2817,30.2877,61100.0
2012-02-17 15:30:00,50.24,50.24,50.11,50.17,52900.0,30.2817,30.2817,30.2033,30.2395,52900.0
2012-02-17 15:40:00,50.18,50.21,50.15,50.18,55900.0,30.2455,30.2636,30.2274,30.2455,55900.0
2012-02-17 15:50:00,50.17,50.21,50.13,50.15,169500.0,30.2395,30.2636,30.2154,30.2274,169500.0
2012-02-21 09:30:00,48.96,49.23,48.79,49.14,324200.0,29.5101,29.6729,29.4077,29.6186,324200.0
2012-02-21 09:40:00,49.16,49.28,48.93,48.93,170200.0,29.6307,29.703,29.4921,29.4921,170200.0
2012-02-21 09:50:00,48.93,48.99,48.72,48.85,188900.0,29.4921,29.5282,29.3655,29.4438,188900.0
2012-02-21 10:00:00,48.82,48.86,48.66,48.69,154300.0,29.4258,29.4499,29.3293,29.3474,154300.0
2012-02-21 10:10:00,48.7,48.82,48.68,48.82,103000.0,29.3534,29.4258,29.3414,29.4258,103000.0
2012-02-21 10:20:00,48.82,48.82,48.68,48.72,103600.0,29.4258,29.4258,29.3414,29.3655,103600.0
2012-02-21 10:30:00,48.72,48.83,48.66,48.81,86100.0,29.3655,29.4318,29.3293,29.4197,86100.0
2012-02-21 10:40:00,48.82,48.83,48.62,48.62,98600.0,29.4258,29.4318,29.3052,29.3052,98600.0
2012-02-21 10:50:00,48.63,48.67,48.57,48.59,98800.0,29.3112,29.3354,29.2751,29.2871,98800.0
2012-02-21 11:00:00,48.59,48.6,48.51,48.59,77800.0,29.2871,29.2932,29.2389,29.2871,77800.0
2012-02-21 11:10:00,48.6,48.74,48.58,48.74,65700.0,29.2932,29.3775,29.2811,29.3775,65700.0
2012-02-21 11:20:00,48.74,48.8,48.72,48.77,51200.0,29.3775,29.4137,29.3655,29.3956,51200.0
2012-02-21 11:30:00,48.77,48.79,48.75,48.79,58100.0,29.3956,29.4077,29.3836,29.4077,58100.0
2012-02-21 11:40:00,48.78,48.9,48.78,48.89,46900.0,29.4017,29.474,29.4017,29.468,46900.0
2012-02-21 11:50:00,48.87,48.97,48.87,48.91,52900.0,29.4559,29.5162,29.4559,29.48,52900.0
2012-02-21 12:00:00,48.91,49.08,48.91,48.95,65000.0,29.48,29.5825,29.48,29.5041,65000.0
2012-02-21 12:10:00,48.95,48.98,48.72,48.74,58300.0,29.5041,29.5222,29.3655,29.3775,58300.0
2012-02-21 12:20:00,48.75,48.79,48.62,48.65,80200.0,29.3836,29.4077,29.3052,29.3233,80200.0
2012-02-21 12:30:00,48.66,48.67,48.52,48.52,47500.0,29.3293,29.3354,29.2449,29.2449,47500.0
2012-02-21 12:40:00,48.52,48.52,48.36,48.44,60900.0,29.2449,29.2449,29.1485,29.1967,60900.0
2012-02-21 12:50:00,48.44,48.49,48.28,48.46,96700.0,29.1967,29.2269,29.1003,29.2088,96700.0
2012-02-21 13:00:00,48.46,48.46,48.35,48.39,55600.0,29.2088,29.2088,29.1425,29.1666,55600.0
2012-02-21 13:10:00,48.4,48.47,48.37,48.38,75600.0,29.1726,29.2148,29.1545,29.1606,75600.0
2012-02-21 13:20:00,48.37,48.49,48.35,48.49,54500.0,29.1545,29.2269,29.1425,29.2269,54500.0
2012-02-21 13:30:00,48.49,48.49,48.35,48.35,66000.0,29.2269,29.2269,29.1425,29.1425,66000.0
2012-02-21 13:40:00,48.35,48.35,48.19,48.25,64100.0,29.1425,29.1425,29.046,29.0822,64100.0
2012-02-21 13:50:00,48.25,48.28,48.19,48.19,62600.0,29.0822,29.1003,29.046,29.046,62600.0
2012-02-21 14:00:00,48.19,48.2,48.09,48.1,46900.0,29.046,29.0521,28.9858,28.9918,46900.0
2012-02-21 14:10:00,48.11,48.14,48.07,48.09,72700.0,28.9978,29.0159,28.9737,28.9858,72700.0
2012-02-21 14:20:00,48.09,48.23,48.06,48.23,52300.0,28.9858,29.0701,28.9677,29.0701,52300.0
2012-02-21 14:30:00,48.23,48.23,48.09,48.1,63500.0,29.0701,29.0701,28.9858,28.9918,63500.0
2012-02-21 14:40:00,48.1,48.18,48.03,48.11,46400.0,28.9918,29.04,28.9496,28.9978,46400.0
2012-02-21 14:50:00,48.11,48.16,48.05,48.12,52500.0,28.9978,29.028,28.9617,29.0038,52500.0
2012-02-21 15:00:00,48.12,48.29,48.11,48.27,78600.0,29.0038,29.1063,28.9978,29.0943,78600.0
2012-02-21 15:10:00,48.27,48.31,48.24,48.26,56700.0,29.0943,29.1184,29.0762,29.0882,56700.0
2012-02-21 15:20:00,48.25,48.31,48.16,48.24,101200.0,29.0822,29.1184,29.028,29.0762,101200.0
2012-02-21 15:30:00,48.23,48.25,48.05,48.13,97400.0,29.0701,29.0822,28.9617,29.0099,97400.0
2012-02-21 15:40:00,48.13,48.17,48.07,48.12,113000.0,29.0099,29.034,28.9737,29.0038,113000.0
2012-02-21 15:50:00,48.12,48.25,48.06,48.24,319600.0,29.0038,29.0822,28.9677,29.0762,319600.0
2012-02-22 09:30:00,48.12,48.41,48.12,48.28,68500.0,29.0038,29.1786,29.0038,29.1003,68500.0
2012-02-22 09:40:00,48.26,48.26,48.06,48.13,164700.0,29.0882,29.0882,28.9677,29.0099,164700.0
2012-02-22 09:50:00,48.13,48.15,47.98,48.05,109900.0,29.0099,29.0219,28.9195,28.9617,109900.0
2012-02-22 10:00:00,48.01,48.22,48.01,48.2,131400.0,28.9375,29.0641,28.9375,29.0521,131400.0
2012-02-22 10:10:00,48.21,48.38,48.2,48.36,108500.0,29.0581,29.1606,29.0521,29.1485,108500.0
2012-02-22 10:20:00,48.36,48.38,48.23,48.23,51500.0,29.1485,29.1606,29.0701,29.0701,51500.0
2012-02-22 10:30:00,48.22,48.27,48.15,48.16,46900.0,29.0641,29.0943,29.0219,29.028,46900.0
2012-02-22 10:40:00,48.16,48.24,48.08,48.19,57800.0,29.028,29.0762,28.9797,29.046,57800.0
2012-02-22 10:50:00,48.19,48.32,48.19,48.32,92400.0,29.046,29.1244,29.046,29.1244,92400.0
2012-02-22 11:00:00,48.33,48.49,48.31,48.48,82300.0,29.1304,29.2269,29.1184,29.2208,82300.0
2012-02-22 11:10:00,48.48,48.49,48.3,48.3,91500.0,29.2208,29.2269,29.1123,29.1123,91500.0
2012-02-22 11:20:00,48.3,48.36,48.23,48.26,46700.0,29.1123,29.1485,29.0701,29.0882,46700.0
2012-02-22 11:30:00,48.26,48.29,48.08,48.1,36800.0,29.0882,29.1063,28.9797,28.9918,36800.0
2012-02-22 11:40:00,48.1,48.14,47.99,48.12,78800.0,28.9918,29.0159,28.9255,29.0038,78800.0
2012-02-22 11:50:00,48.13,48.22,48.13,48.21,38500.0,29.0099,29.0641,29.0099,29.0581,38500.0
2012-02-22 12:00:00,48.2,48.2,48.09,48.13,50600.0,29.0521,29.0521,28.9858,29.0099,50600.0
2012-02-22 12:10:00,48.12,48.16,48.09,48.16,34500.0,29.0038,29.028,28.9858,29.028,34500.0
2012-02-22 12:20:00,48.16,48.24,48.16,48.21,37400.0,29.028,29.0762,29.028,29.0581,37400.0
2012-02-22 12:30:00,48.21,48.22,48.17,48.2,35900.0,29.0581,29.0641,29.034,29.0521,35900.0
2012-02-22 12:40:00,48.2,48.28,48.2,48.27,58500.0,29.0521,29.1003,29.0521,29.0943,58500.0
2012-02-22 12:50:00,48.27,48.34,48.27,48.33,61700.0,29.0943,29.1364,29.0943,29.1304,61700.0
2012-02-22 13:00:00,48.33,48.44,48.33,48.44,57500.0,29.1304,29.1967,29.1304,29.1967,57500.0
2012-02-22 13:10:00,48.44,48.44,48.41,48.43,95200.0,29.1967,29.1967,29.1786,29.1907,95200.0
2012-02-22 13:20:00,48.42,48.5,48.42,48.48,85200.0,29.1847,29.2329,29.1847,29.2208,85200.0
2012-02-22 13:30:00,48.49,48.49,48.39,48.39,57100.0,29.2269,29.2269,29.1666,29.1666,57100.0
2012-02-22 13:40:00,48.39,48.4,48.38,48.4,43400.0,29.1666,29.1726,29.1606,29.1726,43400.0
2012-02-22 13:50:00,48.4,48.47,48.39,48.4,42200.0,29.1726,29.2148,29.1666,29.1726,42200.0
2012-02-22 14:00:00,48.4,48.41,48.34,48.34,30200.0,29.1726,29.1786,29.1364,29.1364,30200.0
2012-02-22 14:10:00,48.35,48.36,48.3,48.33,33800.0,29.1425,29.1485,29.1123,29.1304,33800.0
2012-02-22 14:20:00,48.33,48.37,48.33,48.36,18400.0,29.1304,29.1545,29.1304,29.1485,18400.0
2012-02-22 14:30:00,48.35,48.36,48.27,48.27,25100.0,29.1425,29.1485,29.0943,29.0943,25100.0
2012-02-22 14:40:00,48.27,48.3,48.21,48.27,40700.0,29.0943,29.1123,29.0581,29.0943,40700.0
2012-02-22 14:50:00,48.26,48.29,48.25,48.25,42800.0,29.0882,29.1063,29.0822,29.0822,42800.0
2012-02-22 15:00:00,48.24,48.27,48.17,48.24,67100.0,29.0762,29.0943,29.034,29.0762,67100.0
2012-02-22 15:10:00,48.24,48.31,48.21,48.24,47700.0,29.0762,29.1184,29.0581,29.0762,47700.0
2012-02-22 15:20:00,48.23,48.29,48.2,48.25,67700.0,29.0701,29.1063,29.0521,29.0822,67700.0
2012-02-22 15:30:00,48.25,48.33,48.19,48.33,89100.0,29.0822,29.1304,29.046,29.1304,89100.0
2012-02-22 15:40:00,48.33,48.36,48.21,48.21,135900.0,29.1304,29.1485,29.0581,29.0581,135900.0
2012-02-22 15:50:00,48.22,48.32,48.18,48.29,236200.0,29.0641,29.1244,29.04,29.1063,236200.0
2012-02-23 09:30:00,48.44,48.45,48.14,48.22,92000.0,29.1967,29.2027,29.0159,29.0641,92000.0
2012-02-23 09:40:00,48.22,48.22,47.96,48.13,76600.0,29.0641,29.0641,28.9074,29.0099,76600.0
2012-02-23 09:50:00,48.12,48.23,48.07,48.2,92600.0,29.0038,29.0701,28.9737,29.0521,92600.0
2012-02-23 10:00:00,48.2,48.3,48.17,48.22,70100.0,29.0521,29.1123,29.034,29.0641,70100.0
2012-02-23 10:10:00,48.22,48.35,48.18,48.31,53600.0,29.0641,29.1425,29.04,29.1184,53600.0
2012-02-23 10:20:00,48.32,48.38,48.3,48.31,60700.0,29.1244,29.1606,29.1123,29.1184,60700.0
2012-02-23 10:30:00,48.31,48.42,48.29,48.35,33600.0,29.1184,29.1847,29.1063,29.1425,33600.0
2012-02-23 10:40:00,48.37,48.52,48.37,48.5,63900.0,29.1545,29.2449,29.1545,29.2329,63900.0
2012-02-23 10:50:00,48.49,48.65,48.46,48.65,93900.0,29.2269,29.3233,29.2088,29.3233,93900.0
2012-02-23 11:00:00,48.65,48.68,48.53,48.58,46900.0,29.3233,29.3414,29.251,29.2811,46900.0
2012-02-23 11:10:00,48.59,48.72,48.57,48.61,81600.0,29.2871,29.3655,29.2751,29.2992,81600.0
2012-02-23 11:20:00,48.61,48.73,48.57,48.72,23700.0,29.2992,29.3715,29.2751,29.3655,23700.0
2012-02-23 11:30:00,48.73,48.75,48.55,48.59,36300.0,29.3715,29.3836,29.263,29.2871,36300.0
2012-02-23 11:40:00,48.6,48.62,48.56,48.56,52800.0,29.2932,29.3052,29.2691,29.2691,52800.0
2012-02-23 11:50:00,48.57,48.63,48.55,48.61,46100.0,29.2751,29.3112,29.263,29.2992,46100.0
2012-02-23 12:00:00,48.6,48.65,48.6,48.65,33500.0,29.2932,29.3233,29.2932,29.3233,33500.0
2012-02-23 12:10:00,48.64,48.65,48.45,48.46,33400.0,29.3173,29.3233,29.2027,29.2088,33400.0
2012-02-23 12:20:00,48.45,48.57,48.44,48.57,37600.0,29.2027,29.2751,29.1967,29.2751,37600.0
2012-02-23 12:30:00,48.57,48.61,48.55,48.58,37700.0,29.2751,29.2992,29.263,29.2811,37700.0
2012-02-23 12:40:00,48.58,48.58,48.45,48.45,66300.0,29.2811,29.2811,29.2027,29.2027,66300.0
2012-02-23 12:50:00,48.45,48.48,48.4,48.47,26600.0,29.2027,29.2208,29.1726,29.2148,26600.0
2012-02-23 13:00:00,48.48,48.5,48.44,48.44,25300.0,29.2208,29.2329,29.1967,29.1967,25300.0
2012-02-23 13:10:00,48.44,48.54,48.4,48.54,24100.0,29.1967,29.257,29.1726,29.257,24100.0
2012-02-23 13:20:00,48.54,48.54,48.45,48.46,30200.0,29.257,29.257,29.2027,29.2088,30200.0
2012-02-23 13:30:00,48.47,48.49,48.33,48.34,34200.0,29.2148,29.2269,29.1304,29.1364,34200.0
2012-02-23 13:40:00,48.34,48.47,48.31,48.43,45000.0,29.1364,29.2148,29.1184,29.1907,45000.0
2012-02-23 13:50:00,48.43,48.51,48.43,48.47,28000.0,29.1907,29.2389,29.1907,29.2148,28000.0
2012-02-23 14:00:00,48.48,48.51,48.41,48.43,39600.0,29.2208,29.2389,29.1786,29.1907,39600.0
2012-02-23 14:10:00,48.43,48.47,48.39,48.42,27600.0,29.1907,29.2148,29.1666,29.1847,27600.0
2012-02-23 14:20:00,48.42,48.44,48.37,48.38,26200.0,29.1847,29.1967,29.1545,29.1606,26200.0
2012-02-23 14:30:00,48.38,48.46,48.35,48.46,63000.0,29.1606,29.2088,29.1425,29.2088,63000.0
2012-02-23 14:40:00,48.46,48.47,48.34,48.34,68300.0,29.2088,29.2148,29.1364,29.1364,68300.0
2012-02-23 14:50:00,48.34,48.42,48.34,48.37,52800.0,29.1364,29.1847,29.1364,29.1545,52800.0
2012-02-23 15:00:00,48.37,48.46,48.35,48.46,33800.0,29.1545,29.2088,29.1425,29.2088,33800.0
2012-02-23 15:10:00,48.45,48.6,48.45,48.59,40500.0,29.2027,29.2932,29.2027,29.2871,40500.0
2012-02-23 15:20:00,48.6,48.62,48.56,48.57,38200.0,29.2932,29.3052,29.2691,29.2751,38200.0
2012-02-23 15:30:00,48.58,48.59,48.46,48.47,84000.0,29.2811,29.2871,29.2088,29.2148,84000.0
2012-02-23 15:40:00,48.47,48.55,48.47,48.54,99200.0,29.2148,29.263,29.2148,29.257,99200.0
2012-02-23 15:50:00,48.54,48.57,48.49,48.54,127600.0,29.257,29.2751,29.2269,29.257,127600.0
2012-02-24 09:30:00,48.63,48.98,48.57,48.84,116700.0,29.3112,29.5222,29.2751,29.4378,116700.0
2012-02-24 09:40:00,48.85,48.86,48.68,48.8,66400.0,29.4438,29.4499,29.3414,29.4137,66400.0
2012-02-24 09:50:00,48.8,48.82,48.71,48.74,77100.0,29.4137,29.4258,29.3595,29.3775,77100.0
2012-02-24 10:00:00,48.74,48.91,48.63,48.9,118200.0,29.3775,29.48,29.3112,29.474,118200.0
2012-02-24 10:10:00,48.91,48.92,48.75,48.75,44000.0,29.48,29.486,29.3836,29.3836,44000.0
2012-02-24 10:20:00,48.76,48.76,48.34,48.39,63400.0,29.3896,29.3896,29.1364,29.1666,63400.0
2012-02-24 10:30:00,48.38,48.4,48.26,48.28,42000.0,29.1606,29.1726,29.0882,29.1003,42000.0
2012-02-24 10:40:00,48.27,48.39,48.26,48.27,46000.0,29.0943,29.1666,29.0882,29.0943,46000.0
2012-02-24 10:50:00,48.26,48.26,48.12,48.12,49200.0,29.0882,29.0882,29.0038,29.0038,49200.0
2012-02-24 11:00:00,48.12,48.31,48.07,48.28,52300.0,29.0038,29.1184,28.9737,29.1003,52300.0
2012-02-24 11:10:00,48.28,48.28,48.19,48.19,29200.0,29.1003,29.1003,29.046,29.046,29200.0
2012-02-24 11:20:00,48.19,48.23,48.16,48.23,71000.0,29.046,29.0701,29.028,29.0701,71000.0
2012-02-24 11:30:00,48.23,48.23,48.16,48.19,27700.0,29.0701,29.0701,29.028,29.046,27700.0
2012-02-24 11:40:00,48.19,48.24,48.13,48.24,27000.0,29.046,29.0762,29.0099,29.0762,27000.0
2012-02-24 11:50:00,48.23,48.42,48.23,48.42,22500.0,29.0701,29.1847,29.0701,29.1847,22500.0
2012-02-24 12:00:00,48.42,48.42,48.35,48.4,31700.0,29.1847,29.1847,29.1425,29.1726,31700.0
2012-02-24 12:10:00,48.4,48.41,48.38,48.4,24000.0,29.1726,29.1786,29.1606,29.1726,24000.0
2012-02-24 12:20:00,48.4,48.4,48.29,48.32,41900.0,29.1726,29.1726,29.1063,29.1244,41900.0
2012-02-24 12:30:00,48.32,48.32,48.25,48.25,11500.0,29.1244,29.1244,29.0822,29.0822,11500.0
2012-02-24 12:40:00,48.26,48.29,48.25,48.28,15400.0,29.0882,29.1063,29.0822,29.1003,15400.0
2012-02-24 12:50:00,48.28,48.28,48.25,48.26,19200.0,29.1003,29.1003,29.0822,29.0882,19200.0
2012-02-24 13:00:00,48.26,48.3,48.17,48.2,36800.0,29.0882,29.1123,29.034,29.0521,36800.0
2012-02-24 13:10:00,48.2,48.2,48.15,48.2,30600.0,29.0521,29.0521,29.0219,29.0521,30600.0
2012-02-24 13:20:00,48.2,48.2,48.14,48.19,52700.0,29.0521,29.0521,29.0159,29.046,52700.0
2012-02-24 13:30:00,48.19,48.19,48.09,48.13,61700.0,29.046,29.046,28.9858,29.0099,61700.0
2012-02-24 13:40:00,48.13,48.13,48.04,48.04,27700.0,29.0099,29.0099,28.9556,28.9556,27700.0
2012-02-24 13:50:00,48.05,48.07,48.01,48.07,92600.0,28.9617,28.9737,28.9375,28.9737,92600.0
2012-02-24 14:00:00,48.06,48.16,48.06,48.16,57700.0,28.9677,29.028,28.9677,29.028,57700.0
2012-02-24 14:10:00,48.16,48.17,48.08,48.08,64900.0,29.028,29.034,28.9797,28.9797,64900.0
2012-02-24 14:20:00,48.09,48.1,47.97,47.99,69500.0,28.9858,28.9918,28.9134,28.9255,69500.0
2012-02-24 14:30:00,47.99,48.0,47.89,47.93,49200.0,28.9255,28.9315,28.8652,28.8893,49200.0
2012-02-24 14:40:00,47.93,47.93,47.89,47.91,42000.0,28.8893,28.8893,28.8652,28.8773,42000.0
2012-02-24 14:50:00,47.91,47.92,47.82,47.84,56100.0,28.8773,28.8833,28.823,28.8351,56100.0
2012-02-24 15:00:00,47.84,47.89,47.81,47.84,65500.0,28.8351,28.8652,28.817,28.8351,65500.0
2012-02-24 15:10:00,47.84,47.84,47.78,47.79,54200.0,28.8351,28.8351,28.7989,28.8049,54200.0
2012-02-24 15:20:00,47.8,47.81,47.75,47.75,55800.0,28.811,28.817,28.7808,28.7808,55800.0
2012-02-24 15:30:00,47.75,47.77,47.72,47.75,91000.0,28.7808,28.7929,28.7627,28.7808,91000.0
2012-02-24 15:40:00,47.74,47.75,47.64,47.73,127600.0,28.7748,28.7808,28.7145,28.7688,127600.0
2012-02-24 15:50:00,47.73,47.77,47.72,47.75,169400.0,28.7688,28.7929,28.7627,28.7808,169400.0
2012-02-27 09:30:00,47.68,47.68,47.29,47.36,118500.0,28.7386,28.7386,28.5036,28.5458,118500.0
2012-02-27 09:40:00,47.38,47.45,47.3,47.36,116100.0,28.5578,28.6,28.5096,28.5458,116100.0
2012-02-27 09:50:00,47.36,47.45,47.34,47.34,88700.0,28.5458,28.6,28.5337,28.5337,88700.0
2012-02-27 10:00:00,47.34,47.57,47.32,47.57,103300.0,28.5337,28.6723,28.5217,28.6723,103300.0
2012-02-27 10:10:00,47.54,47.68,47.52,47.66,76000.0,28.6543,28.7386,28.6422,28.7266,76000.0
2012-02-27 10:20:00,47.66,47.78,47.63,47.75,48100.0,28.7266,28.7989,28.7085,28.7808,48100.0
2012-02-27 10:30:00,47.77,47.96,47.76,47.95,70300.0,28.7929,28.9074,28.7869,28.9014,70300.0
2012-02-27 10:40:00,47.97,48.28,47.96,48.15,147600.0,28.9134,29.1003,28.9074,29.0219,147600.0
2012-02-27 10:50:00,48.15,48.34,48.14,48.18,102100.0,29.0219,29.1364,29.0159,29.04,102100.0
2012-02-27 11:00:00,48.21,48.36,48.16,48.35,42600.0,29.0581,29.1485,29.028,29.1425,42600.0
2012-02-27 11:10:00,48.36,48.47,48.31,48.39,44500.0,29.1485,29.2148,29.1184,29.1666,44500.0
2012-02-27 11:20:00,48.38,48.49,48.36,48.44,34700.0,29.1606,29.2269,29.1485,29.1967,34700.0
2012-02-27 11:30:00,48.44,48.44,48.36,48.4,31200.0,29.1967,29.1967,29.1485,29.1726,31200.0
2012-02-27 11:40:00,48.4,48.49,48.3,48.4,62600.0,29.1726,29.2269,29.1123,29.1726,62600.0
2012-02-27 11:50:00,48.42,48.49,48.39,48.49,47900.0,29.1847,29.2269,29.1666,29.2269,47900.0
2012-02-27 12:00:00,48.49,48.54,48.45,48.46,23100.0,29.2269,29.257,29.2027,29.2088,23100.0
2012-02-27 12:10:00,48.46,48.51,48.41,48.44,29000.0,29.2088,29.2389,29.1786,29.1967,29000.0
2012-02-27 12:20:00,48.45,48.54,48.42,48.52,21200.0,29.2027,29.257,29.1847,29.2449,21200.0
2012-02-27 12:30:00,48.54,48.64,48.52,48.64,30100.0,29.257,29.3173,29.2449,29.3173,30100.0
2012-02-27 12:40:00,48.63,48.69,48.61,48.66,31000.0,29.3112,29.3474,29.2992,29.3293,31000.0
2012-02-27 12:50:00,48.67,48.75,48.63,48.69,32300.0,29.3354,29.3836,29.3112,29.3474,32300.0
2012-02-27 13:00:00,48.69,48.69,48.51,48.55,25400.0,29.3474,29.3474,29.2389,29.263,25400.0
2012-02-27 13:10:00,48.55,48.57,48.51,48.54,14100.0,29.263,29.2751,29.2389,29.257,14100.0
2012-02-27 13:20:00,48.54,48.6,48.51,48.51,13800.0,29.257,29.2932,29.2389,29.2389,13800.0
2012-02-27 13:30:00,48.51,48.52,48.37,48.38,29100.0,29.2389,29.2449,29.1545,29.1606,29100.0
2012-02-27 13:40:00,48.39,48.4,48.21,48.23,45700.0,29.1666,29.1726,29.0581,29.0701,45700.0
2012-02-27 13:50:00,48.23,48.28,48.13,48.15,54800.0,29.0701,29.1003,29.0099,29.0219,54800.0
2012-02-27 14:00:00,48.15,48.33,48.15,48.32,42600.0,29.0219,29.1304,29.0219,29.1244,42600.0
2012-02-27 14:10:00,48.3,48.33,48.28,48.29,19700.0,29.1123,29.1304,29.1003,29.1063,19700.0
2012-02-27 14:20:00,48.29,48.36,48.25,48.33,32400.0,29.1063,29.1485,29.0822,29.1304,32400.0
2012-02-27 14:30:00,48.33,48.4,48.32,48.37,31400.0,29.1304,29.1726,29.1244,29.1545,31400.0
2012-02-27 14:40:00,48.37,48.43,48.35,48.4,56300.0,29.1545,29.1907,29.1425,29.1726,56300.0
2012-02-27 14:50:00,48.39,48.42,48.35,48.42,24600.0,29.1666,29.1847,29.1425,29.1847,24600.0
2012-02-27 15:00:00,48.41,48.53,48.41,48.49,45900.0,29.1786,29.251,29.1786,29.2269,45900.0
2012-02-27 15:10:00,48.49,48.5,48.33,48.41,41400.0,29.2269,29.2329,29.1304,29.1786,41400.0
2012-02-27 15:20:00,48.41,48.41,48.33,48.36,40300.0,29.1786,29.1786,29.1304,29.1485,40300.0
2012-02-27 15:30:00,48.37,48.41,48.34,48.4,50900.0,29.1545,29.1786,29.1364,29.1726,50900.0
2012-02-27 15:40:00,48.4,48.4,48.34,48.36,84100.0,29.1726,29.1726,29.1364,29.1485,84100.0
2012-02-27 15:50:00,48.36,48.36,48.25,48.25,80900.0,29.1485,29.1485,29.0822,29.0822,80900.0
2012-02-28 09:30:00,48.34,48.68,48.14,48.61,60500.0,29.1364,29.3414,29.0159,29.2992,60500.0
2012-02-28 09:40:00,48.61,48.77,48.42,48.53,54500.0,29.2992,29.3956,29.1847,29.251,54500.0
2012-02-28 09:50:00,48.55,48.72,48.49,48.72,32800.0,29.263,29.3655,29.2269,29.3655,32800.0
2012-02-28 10:00:00,48.73,48.84,48.63,48.63,50100.0,29.3715,29.4378,29.3112,29.3112,50100.0
2012-02-28 10:10:00,48.6,48.78,48.57,48.75,45200.0,29.2932,29.4017,29.2751,29.3836,45200.0
2012-02-28 10:20:00,48.75,48.87,48.75,48.84,23900.0,29.3836,29.4559,29.3836,29.4378,23900.0
2012-02-28 10:30:00,48.85,48.96,48.82,48.94,37600.0,29.4438,29.5101,29.4258,29.4981,37600.0
2012-02-28 10:40:00,48.93,49.04,48.88,49.01,65000.0,29.4921,29.5584,29.4619,29.5403,65000.0
2012-02-28 10:50:00,49.01,49.15,48.98,49.12,77600.0,29.5403,29.6247,29.5222,29.6066,77600.0
2012-02-28 11:00:00,49.11,49.19,49.02,49.13,50600.0,29.6006,29.6488,29.5463,29.6126,50600.0
2012-02-28 11:10:00,49.13,49.13,49.0,49.07,77300.0,29.6126,29.6126,29.5343,29.5764,77300.0
2012-02-28 11:20:00,49.08,49.23,49.08,49.21,44800.0,29.5825,29.6729,29.5825,29.6608,44800.0
2012-02-28 11:30:00,49.22,49.3,49.2,49.27,48900.0,29.6669,29.7151,29.6548,29.697,48900.0
2012-02-28 11:40:00,49.27,49.27,49.18,49.26,40000.0,29.697,29.697,29.6427,29.691,40000.0
2012-02-28 11:50:00,49.27,49.27,49.08,49.08,35100.0,29.697,29.697,29.5825,29.5825,35100.0
2012-02-28 12:00:00,49.07,49.17,49.07,49.14,28000.0,29.5764,29.6367,29.5764,29.6186,28000.0
2012-02-28 12:10:00,49.14,49.21,49.07,49.07,24400.0,29.6186,29.6608,29.5764,29.5764,24400.0
2012-02-28 12:20:00,49.08,49.21,49.08,49.2,15200.0,29.5825,29.6608,29.5825,29.6548,15200.0
2012-02-28 12:30:00,49.2,49.22,49.15,49.19,30000.0,29.6548,29.6669,29.6247,29.6488,30000.0
2012-02-28 12:40:00,49.18,49.22,49.14,49.2,20500.0,29.6427,29.6669,29.6186,29.6548,20500.0
2012-02-28 12:50:00,49.19,49.26,49.19,49.2,18900.0,29.6488,29.691,29.6488,29.6548,18900.0
2012-02-28 13:00:00,49.19,49.24,49.14,49.14,26400.0,29.6488,29.6789,29.6186,29.6186,26400.0
2012-02-28 13:10:00,49.14,49.14,49.09,49.12,21100.0,29.6186,29.6186,29.5885,29.6066,21100.0
2012-02-28 13:20:00,49.11,49.13,49.04,49.04,23100.0,29.6006,29.6126,29.5584,29.5584,23100.0
2012-02-28 13:30:00,49.02,49.02,48.86,48.94,55200.0,29.5463,29.5463,29.4499,29.4981,55200.0
2012-02-28 13:40:00,48.94,48.97,48.87,48.87,27700.0,29.4981,29.5162,29.4559,29.4559,27700.0
2012-02-28 13:50:00,48.86,48.86,48.7,48.77,91200.0,29.4499,29.4499,29.3534,29.3956,91200.0
2012-02-28 14:00:00,48.76,48.9,48.74,48.88,35900.0,29.3896,29.474,29.3775,29.4619,35900.0
2012-02-28 14:10:00,48.88,48.9,48.8,48.87,33200.0,29.4619,29.474,29.4137,29.4559,33200.0
2012-02-28 14:20:00,48.85,48.86,48.75,48.76,44000.0,29.4438,29.4499,29.3836,29.3896,44000.0
2012-02-28 14:30:00,48.75,48.88,48.7,48.84,41800.0,29.3836,29.4619,29.3534,29.4378,41800.0
2012-02-28 14:40:00,48.84,48.86,48.77,48.86,21000.0,29.4378,29.4499,29.3956,29.4499,21000.0
2012-02-28 14:50:00,48.86,48.89,48.78,48.79,17500.0,29.4499,29.468,29.4017,29.4077,17500.0
2012-02-28 15:00:00,48.8,48.84,48.79,48.82,20900.0,29.4137,29.4378,29.4077,29.4258,20900.0
2012-02-28 15:10:00,48.82,48.95,48.75,48.89,33900.0,29.4258,29.5041,29.3836,29.468,33900.0
2012-02-28 15:20:00,48.89,48.96,48.88,48.94,28500.0,29.468,29.5101,29.4619,29.4981,28500.0
2012-02-28 15:30:00,48.94,48.95,48.88,48.9,35100.0,29.4981,29.5041,29.4619,29.474,35100.0
2012-02-28 15:40:00,48.9,49.0,48.9,48.91,55200.0,29.474,29.5343,29.474,29.48,55200.0
2012-02-28 15:50:00,48.93,49.08,48.93,49.05,270500.0,29.4921,29.5825,29.4921,29.5644,270500.0
2012-02-29 09:30:00,49.09,49.09,48.69,48.8,52600.0,29.5885,29.5885,29.3474,29.4137,52600.0
2012-02-29 09:40:00,48.78,49.17,48.74,49.07,63400.0,29.4017,29.6367,29.3775,29.5764,63400.0
2012-02-29 09:50:00,49.05,49.3,49.01,49.16,67100.0,29.5644,29.7151,29.5403,29.6307,67100.0
2012-02-29 10:00:00,49.15,49.2,49.05,49.2,104900.0,29.6247,29.6548,29.5644,29.6548,104900.0
2012-02-29 10:10:00,49.21,49.21,49.03,49.03,70900.0,29.6608,29.6608,29.5523,29.5523,70900.0
2012-02-29 10:20:00,49.04,49.04,48.77,48.8,215600.0,29.5584,29.5584,29.3956,29.4137,215600.0
2012-02-29 10:30:00,48.79,49.02,48.75,49.02,70200.0,29.4077,29.5463,29.3836,29.5463,70200.0
2012-02-29 10:40:00,49.02,49.06,48.89,48.94,120100.0,29.5463,29.5704,29.468,29.4981,120100.0
2012-02-29 10:50:00,48.93,49.05,48.8,49.05,82900.0,29.4921,29.5644,29.4137,29.5644,82900.0
2012-02-29 11:00:00,49.05,49.06,48.86,48.96,75800.0,29.5644,29.5704,29.4499,29.5101,75800.0
2012-02-29 11:10:00,48.97,49.02,48.88,48.93,56600.0,29.5162,29.5463,29.4619,29.4921,56600.0
2012-02-29 11:20:00,48.93,48.95,48.79,48.8,64000.0,29.4921,29.5041,29.4077,29.4137,64000.0
2012-02-29 11:30:00,48.79,49.0,48.77,49.0,50400.0,29.4077,29.5343,29.3956,29.5343,50400.0
2012-02-29 11:40:00,48.99,49.05,48.92,48.95,24800.0,29.5282,29.5644,29.486,29.5041,24800.0
2012-02-29 11:50:00,48.96,49.03,48.84,48.95,44600.0,29.5101,29.5523,29.4378,29.5041,44600.0
2012-02-29 12:00:00,48.95,48.96,48.79,48.85,38400.0,29.5041,29.5101,29.4077,29.4438,38400.0
2012-02-29 12:10:00,48.85,48.96,48.84,48.95,30900.0,29.4438,29.5101,29.4378,29.5041,30900.0
2012-02-29 12:20:00,48.95,48.98,48.86,48.96,22400.0,29.5041,29.5222,29.4499,29.5101,22400.0
2012-02-29 12:30:00,48.98,49.01,48.92,49.0,17900.0,29.5222,29.5403,29.486,29.5343,17900.0
2012-02-29 12:40:00,48.99,48.99,48.81,48.81,37100.0,29.5282,29.5282,29.4197,29.4197,37100.0
2012-02-29 12:50:00,48.82,48.87,48.74,48.75,24100.0,29.4258,29.4559,29.3775,29.3836,24100.0
2012-02-29 13:00:00,48.75,48.76,48.68,48.72,27500.0,29.3836,29.3896,29.3414,29.3655,27500.0
2012-02-29 13:10:00,48.73,48.73,48.6,48.6,28600.0,29.3715,29.3715,29.2932,29.2932,28600.0
2012-02-29 13:20:00,48.61,48.71,48.57,48.58,22500.0,29.2992,29.3595,29.2751,29.2811,22500.0
2012-02-29 13:30:00,48.59,48.62,48.51,48.53,24300.0,29.2871,29.3052,29.2389,29.251,24300.0
2012-02-29 13:40:00,48.54,48.66,48.53,48.66,20100.0,29.257,29.3293,29.251,29.3293,20100.0
2012-02-29 13:50:00,48.67,48.74,48.62,48.71,19000.0,29.3354,29.3775,29.3052,29.3595,19000.0
2012-02-29 14:00:00,48.71,48.78,48.71,48.76,19300.0,29.3595,29.4017,29.3595,29.3896,19300.0
2012-02-29 14:10:00,48.75,48.78,48.64,48.68,23700.0,29.3836,29.4017,29.3173,29.3414,23700.0
2012-02-29 14:20:00,48.68,48.69,48.61,48.62,20500.0,29.3414,29.3474,29.2992,29.3052,20500.0
2012-02-29 14:30:00,48.62,48.62,48.45,48.45,23400.0,29.3052,29.3052,29.2027,29.2027,23400.0
2012-02-29 14:40:00,48.45,48.45,48.34,48.41,29000.0,29.2027,29.2027,29.1364,29.1786,29000.0
2012-02-29 14:50:00,48.41,48.5,48.41,48.43,23800.0,29.1786,29.2329,29.1786,29.1907,23800.0
2012-02-29 15:00:00,48.43,48.43,48.3,48.34,28400.0,29.1907,29.1907,29.1123,29.1364,28400.0
2012-02-29 15:10:00,48.34,48.44,48.32,48.37,80100.0,29.1364,29.1967,29.1244,29.1545,80100.0
2012-02-29 15:20:00,48.36,48.49,48.31,48.48,139900.0,29.1485,29.2269,29.1184,29.2208,139900.0
2012-02-29 15:30:00,48.48,48.48,48.23,48.26,94900.0,29.2208,29.2208,29.0701,29.0882,94900.0
2012-02-29 15:40:00,48.26,48.46,48.23,48.43,105900.0,29.0882,29.2088,29.0701,29.1907,105900.0
2012-02-29 15:50:00,48.46,48.48,48.34,48.4,191100.0,29.2088,29.2208,29.1364,29.1726,191100.0
2012-03-01 09:30:00,48.53,48.71,48.3,48.39,72100.0,29.251,29.3595,29.1123,29.1666,72100.0
2012-03-01 09:40:00,48.39,48.62,48.31,48.58,64300.0,29.1666,29.3052,29.1184,29.2811,64300.0
2012-03-01 09:50:00,48.56,48.87,48.56,48.77,49100.0,29.2691,29.4559,29.2691,29.3956,49100.0
2012-03-01 10:00:00,48.75,48.75,48.39,48.52,58600.0,29.3836,29.3836,29.1666,29.2449,58600.0
2012-03-01 10:10:00,48.52,48.59,48.4,48.43,37400.0,29.2449,29.2871,29.1726,29.1907,37400.0
2012-03-01 10:20:00,48.41,48.61,48.41,48.51,22900.0,29.1786,29.2992,29.1786,29.2389,22900.0
2012-03-01 10:30:00,48.52,48.52,48.35,48.42,64700.0,29.2449,29.2449,29.1425,29.1847,64700.0
2012-03-01 10:40:00,48.43,48.53,48.39,48.52,31000.0,29.1907,29.251,29.1666,29.2449,31000.0
2012-03-01 10:50:00,48.5,48.5,48.17,48.22,83000.0,29.2329,29.2329,29.034,29.0641,83000.0
2012-03-01 11:00:00,48.23,48.38,48.2,48.2,57900.0,29.0701,29.1606,29.0521,29.0521,57900.0
2012-03-01 11:10:00,48.22,48.26,48.15,48.22,37700.0,29.0641,29.0882,29.0219,29.0641,37700.0
2012-03-01 11:20:00,48.23,48.3,48.19,48.29,52200.0,29.0701,29.1123,29.046,29.1063,52200.0
2012-03-01 11:30:00,48.31,48.31,48.14,48.14,43300.0,29.1184,29.1184,29.0159,29.0159,43300.0
2012-03-01 11:40:00,48.15,48.26,48.15,48.22,47100.0,29.0219,29.0882,29.0219,29.0641,47100.0
2012-03-01 11:50:00,48.22,48.23,48.1,48.16,34400.0,29.0641,29.0701,28.9918,29.028,34400.0
2012-03-01 12:00:00,48.17,48.17,48.08,48.08,23300.0,29.034,29.034,28.9797,28.9797,23300.0
2012-03-01 12:10:00,48.09,48.13,48.08,48.11,80300.0,28.9858,29.0099,28.9797,28.9978,80300.0
2012-03-01 12:20:00,48.12,48.16,48.06,48.07,44600.0,29.0038,29.028,28.9677,28.9737,44600.0
2012-03-01 12:30:00,48.07,48.11,48.03,48.11,88000.0,28.9737,28.9978,28.9496,28.9978,88000.0
2012-03-01 12:40:00,48.11,48.15,48.08,48.14,34300.0,28.9978,29.0219,28.9797,29.0159,34300.0
2012-03-01 12:50:00,48.14,48.14,48.07,48.07,44600.0,29.0159,29.0159,28.9737,28.9737,44600.0
2012-03-01 13:00:00,48.09,48.14,48.08,48.11,45000.0,28.9858,29.0159,28.9797,28.9978,45000.0
2012-03-01 13:10:00,48.1,48.12,48.03,48.04,55900.0,28.9918,29.0038,28.9496,28.9556,55900.0
2012-03-01 13:20:00,48.04,48.15,48.03,48.08,62300.0,28.9556,29.0219,28.9496,28.9797,62300.0
2012-03-01 13:30:00,48.08,48.1,48.04,48.04,80900.0,28.9797,28.9918,28.9556,28.9556,80900.0
2012-03-01 13:40:00,48.04,48.12,48.02,48.09,55400.0,28.9556,29.0038,28.9436,28.9858,55400.0
2012-03-01 13:50:00,48.09,48.09,48.03,48.09,37800.0,28.9858,28.9858,28.9496,28.9858,37800.0
2012-03-01 14:00:00,48.09,48.14,48.08,48.12,33800.0,28.9858,29.0159,28.9797,29.0038,33800.0
2012-03-01 14:10:00,48.12,48.15,48.07,48.08,33200.0,29.0038,29.0219,28.9737,28.9797,33200.0
2012-03-01 14:20:00,48.09,48.09,48.0,48.0,33200.0,28.9858,28.9858,28.9315,28.9315,33200.0
2012-03-01 14:30:00,48.01,48.06,48.0,48.01,37900.0,28.9375,28.9677,28.9315,28.9375,37900.0
2012-03-01 14:40:00,48.01,48.06,47.95,48.04,63500.0,28.9375,28.9677,28.9014,28.9556,63500.0
2012-03-01 14:50:00,48.04,48.05,47.99,48.02,31400.0,28.9556,28.9617,28.9255,28.9436,31400.0
2012-03-01 15:00:00,48.03,48.12,48.03,48.06,72900.0,28.9496,29.0038,28.9496,28.9677,72900.0
2012-03-01 15:10:00,48.06,48.14,47.97,47.97,53300.0,28.9677,29.0159,28.9134,28.9134,53300.0
2012-03-01 15:20:00,47.97,48.02,47.89,48.01,86600.0,28.9134,28.9436,28.8652,28.9375,86600.0
2012-03-01 15:30:00,48.01,48.01,47.94,48.0,85900.0,28.9375,28.9375,28.8954,28.9315,85900.0
2012-03-01 15:40:00,48.01,48.08,47.98,48.06,88900.0,28.9375,28.9797,28.9195,28.9677,88900.0
2012-03-01 15:50:00,48.08,48.16,48.05,48.05,163300.0,28.9797,29.028,28.9617,28.9617,163300.0
2012-03-02 09:30:00,47.95,48.27,47.95,48.26,91100.0,28.9014,29.0943,28.9014,29.0882,91100.0
2012-03-02 09:40:00,48.24,48.24,47.85,47.94,77900.0,29.0762,29.0762,28.8411,28.8954,77900.0
2012-03-02 09:50:00,47.92,48.0,47.86,47.92,56800.0,28.8833,28.9315,28.8471,28.8833,56800.0
2012-03-02 10:00:00,47.93,47.99,47.8,47.85,120100.0,28.8893,28.9255,28.811,28.8411,120100.0
2012-03-02 10:10:00,47.85,48.06,47.85,47.96,50700.0,28.8411,28.9677,28.8411,28.9074,50700.0
2012-03-02 10:20:00,47.96,48.02,47.92,47.94,60400.0,28.9074,28.9436,28.8833,28.8954,60400.0
2012-03-02 10:30:00,47.95,47.97,47.9,47.93,73500.0,28.9014,28.9134,28.8712,28.8893,73500.0
2012-03-02 10:40:00,47.93,48.03,47.93,47.96,45800.0,28.8893,28.9496,28.8893,28.9074,45800.0
2012-03-02 10:50:00,47.96,48.0,47.84,47.84,37200.0,28.9074,28.9315,28.8351,28.8351,37200.0
2012-03-02 11:00:00,47.85,47.87,47.71,47.81,41700.0,28.8411,28.8532,28.7567,28.817,41700.0
2012-03-02 11:10:00,47.81,47.87,47.72,47.86,34500.0,28.817,28.8532,28.7627,28.8471,34500.0
2012-03-02 11:20:00,47.86,48.09,47.86,48.07,31300.0,28.8471,28.9858,28.8471,28.9737,31300.0
2012-03-02 11:30:00,48.08,48.09,47.97,47.98,37900.0,28.9797,28.9858,28.9134,28.9195,37900.0
2012-03-02 11:40:00,47.98,47.98,47.77,47.91,63300.0,28.9195,28.9195,28.7929,28.8773,63300.0
2012-03-02 11:50:00,47.91,47.92,47.85,47.87,36300.0,28.8773,28.8833,28.8411,28.8532,36300.0
2012-03-02 12:00:00,47.88,47.95,47.83,47.94,38000.0,28.8592,28.9014,28.8291,28.8954,38000.0
2012-03-02 12:10:00,47.94,47.94,47.82,47.87,28900.0,28.8954,28.8954,28.823,28.8532,28900.0
2012-03-02 12:20:00,47.88,47.9,47.7,47.8,80900.0,28.8592,28.8712,28.7507,28.811,80900.0
2012-03-02 12:30:00,47.81,47.87,47.77,47.86,37800.0,28.817,28.8532,28.7929,28.8471,37800.0
2012-03-02 12:40:00,47.87,47.92,47.84,47.85,29200.0,28.8532,28.8833,28.8351,28.8411,29200.0
2012-03-02 12:50:00,47.86,47.89,47.81,47.81,16900.0,28.8471,28.8652,28.817,28.817,16900.0
2012-03-02 13:00:00,47.81,47.85,47.8,47.84,31200.0,28.817,28.8411,28.811,28.8351,31200.0
2012-03-02 13:10:00,47.84,47.84,47.75,47.78,39700.0,28.8351,28.8351,28.7808,28.7989,39700.0
2012-03-02 13:20:00,47.76,47.76,47.64,47.71,30400.0,28.7869,28.7869,28.7145,28.7567,30400.0
2012-03-02 13:30:00,47.71,47.82,47.71,47.75,22100.0,28.7567,28.823,28.7567,28.7808,22100.0
2012-03-02 13:40:00,47.76,47.83,47.74,47.76,37400.0,28.7869,28.8291,28.7748,28.7869,37400.0
2012-03-02 13:50:00,47.75,47.85,47.75,47.85,18600.0,28.7808,28.8411,28.7808,28.8411,18600.0
2012-03-02 14:00:00,47.84,47.85,47.79,47.8,20500.0,28.8351,28.8411,28.8049,28.811,20500.0
2012-03-02 14:10:00,47.8,47.84,47.76,47.84,24600.0,28.811,28.8351,28.7869,28.8351,24600.0
2012-03-02 14:20:00,47.84,47.85,47.78,47.79,27500.0,28.8351,28.8411,28.7989,28.8049,27500.0
2012-03-02 14:30:00,47.79,47.79,47.74,47.75,18600.0,28.8049,28.8049,28.7748,28.7808,18600.0
2012-03-02 14:40:00,47.74,47.75,47.68,47.7,30300.0,28.7748,28.7808,28.7386,28.7507,30300.0
2012-03-02 14:50:00,47.7,47.73,47.7,47.72,25300.0,28.7507,28.7688,28.7507,28.7627,25300.0
2012-03-02 15:00:00,47.72,47.77,47.68,47.71,31700.0,28.7627,28.7929,28.7386,28.7567,31700.0
2012-03-02 15:10:00,47.71,47.75,47.68,47.69,32000.0,28.7567,28.7808,28.7386,28.7447,32000.0
2012-03-02 15:20:00,47.68,47.77,47.68,47.72,38800.0,28.7386,28.7929,28.7386,28.7627,38800.0
2012-03-02 15:30:00,47.73,47.83,47.7,47.7,54800.0,28.7688,28.8291,28.7507,28.7507,54800.0
2012-03-02 15:40:00,47.7,47.73,47.67,47.69,74400.0,28.7507,28.7688,28.7326,28.7447,74400.0
2012-03-02 15:50:00,47.69,47.75,47.67,47.73,186100.0,28.7447,28.7808,28.7326,28.7688,186100.0
2012-03-05 09:30:00,47.63,47.7,47.21,47.26,100000.0,28.7085,28.7507,28.4554,28.4855,100000.0
2012-03-05 09:40:00,47.28,47.36,47.21,47.26,69300.0,28.4975,28.5458,28.4554,28.4855,69300.0
2012-03-05 09:50:00,47.26,47.43,47.21,47.37,68100.0,28.4855,28.588,28.4554,28.5518,68100.0
2012-03-05 10:00:00,47.36,47.54,47.31,47.52,111700.0,28.5458,28.6543,28.5156,28.6422,111700.0
2012-03-05 10:10:00,47.51,47.55,47.42,47.48,74200.0,28.6362,28.6603,28.5819,28.6181,74200.0
2012-03-05 10:20:00,47.48,47.48,47.19,47.35,124500.0,28.6181,28.6181,28.4433,28.5397,124500.0
2012-03-05 10:30:00,47.35,47.37,47.09,47.1,74400.0,28.5397,28.5518,28.383,28.3891,74400.0
2012-03-05 10:40:00,47.09,47.13,47.0,47.12,98500.0,28.383,28.4071,28.3288,28.4011,98500.0
2012-03-05 10:50:00,47.12,47.18,47.11,47.16,71200.0,28.4011,28.4373,28.3951,28.4252,71200.0
2012-03-05 11:00:00,47.16,47.25,47.11,47.24,54500.0,28.4252,28.4795,28.3951,28.4734,54500.0
2012-03-05 11:10:00,47.24,47.25,47.05,47.17,116800.0,28.4734,28.4795,28.3589,28.4312,116800.0
2012-03-05 11:20:00,47.18,47.2,47.13,47.17,50400.0,28.4373,28.4493,28.4071,28.4312,50400.0
2012-03-05 11:30:00,47.16,47.16,46.93,47.0,102700.0,28.4252,28.4252,28.2866,28.3288,102700.0
2012-03-05 11:40:00,47.0,47.03,46.95,46.97,59700.0,28.3288,28.3469,28.2986,28.3107,59700.0
2012-03-05 11:50:00,46.98,47.01,46.93,46.98,51400.0,28.3167,28.3348,28.2866,28.3167,51400.0
2012-03-05 12:00:00,46.99,47.0,46.93,46.97,39900.0,28.3227,28.3288,28.2866,28.3107,39900.0
2012-03-05 12:10:00,46.97,46.98,46.84,46.84,28100.0,28.3107,28.3167,28.2323,28.2323,28100.0
2012-03-05 12:20:00,46.85,46.88,46.74,46.82,55100.0,28.2384,28.2564,28.1721,28.2203,55100.0
2012-03-05 12:30:00,46.81,46.81,46.74,46.75,29900.0,28.2143,28.2143,28.1721,28.1781,29900.0
2012-03-05 12:40:00,46.75,46.76,46.68,46.7,52500.0,28.1781,28.1841,28.1359,28.148,52500.0
2012-03-05 12:50:00,46.69,46.7,46.59,46.62,44300.0,28.1419,28.148,28.0817,28.0997,44300.0
2012-03-05 13:00:00,46.63,46.67,46.58,46.65,48500.0,28.1058,28.1299,28.0756,28.1178,48500.0
2012-03-05 13:10:00,46.64,46.76,46.63,46.75,55400.0,28.1118,28.1841,28.1058,28.1781,55400.0
2012-03-05 13:20:00,46.74,46.76,46.71,46.75,36900.0,28.1721,28.1841,28.154,28.1781,36900.0
2012-03-05 13:30:00,46.75,46.76,46.7,46.74,57900.0,28.1781,28.1841,28.148,28.1721,57900.0
2012-03-05 13:40:00,46.74,46.74,46.66,46.66,43500.0,28.1721,28.1721,28.1238,28.1238,43500.0
2012-03-05 13:50:00,46.67,46.7,46.62,46.69,42000.0,28.1299,28.148,28.0997,28.1419,42000.0
2012-03-05 14:00:00,46.69,46.75,46.69,46.7,30500.0,28.1419,28.1781,28.1419,28.148,30500.0
2012-03-05 14:10:00,46.71,46.81,46.68,46.78,76200.0,28.154,28.2143,28.1359,28.1962,76200.0
2012-03-05 14:20:00,46.78,46.93,46.76,46.88,73100.0,28.1962,28.2866,28.1841,28.2564,73100.0
2012-03-05 14:30:00,46.87,46.88,46.79,46.83,51900.0,28.2504,28.2564,28.2022,28.2263,51900.0
2012-03-05 14:40:00,46.84,46.85,46.8,46.84,47300.0,28.2323,28.2384,28.2082,28.2323,47300.0
2012-03-05 14:50:00,46.84,46.98,46.83,46.95,53200.0,28.2323,28.3167,28.2263,28.2986,53200.0
2012-03-05 15:00:00,46.96,47.07,46.95,47.05,49100.0,28.3047,28.371,28.2986,28.3589,49100.0
2012-03-05 15:10:00,47.04,47.07,47.01,47.06,52700.0,28.3529,28.371,28.3348,28.3649,52700.0
2012-03-05 15:20:00,47.07,47.1,47.04,47.07,64600.0,28.371,28.3891,28.3529,28.371,64600.0
2012-03-05 15:30:00,47.07,47.16,47.05,47.09,78700.0,28.371,28.4252,28.3589,28.383,78700.0
2012-03-05 15:40:00,47.1,47.12,47.03,47.04,125600.0,28.3891,28.4011,28.3469,28.3529,125600.0
2012-03-05 15:50:00,47.04,47.07,46.97,46.99,248900.0,28.3529,28.371,28.3107,28.3227,248900.0
2012-03-06 09:30:00,46.7,47.48,46.66,47.28,256500.0,28.148,28.6181,28.1238,28.4975,256500.0
2012-03-06 09:40:00,47.27,47.47,47.19,47.25,137800.0,28.4915,28.6121,28.4433,28.4795,137800.0
2012-03-06 09:50:00,47.25,47.25,47.04,47.06,102300.0,28.4795,28.4795,28.3529,28.3649,102300.0
2012-03-06 10:00:00,47.06,47.1,46.88,47.1,114700.0,28.3649,28.3891,28.2564,28.3891,114700.0
2012-03-06 10:10:00,47.1,47.12,46.81,46.86,88900.0,28.3891,28.4011,28.2143,28.2444,88900.0
2012-03-06 10:20:00,46.86,46.88,46.72,46.79,142200.0,28.2444,28.2564,28.16,28.2022,142200.0
2012-03-06 10:30:00,46.79,47.0,46.78,46.98,60900.0,28.2022,28.3288,28.1962,28.3167,60900.0
2012-03-06 10:40:00,46.98,47.02,46.89,46.9,167100.0,28.3167,28.3408,28.2625,28.2685,167100.0
2012-03-06 10:50:00,46.9,46.98,46.8,46.94,31100.0,28.2685,28.3167,28.2082,28.2926,31100.0
2012-03-06 11:00:00,46.91,47.02,46.88,47.01,31300.0,28.2745,28.3408,28.2564,28.3348,31300.0
2012-03-06 11:10:00,47.0,47.0,46.88,46.92,37700.0,28.3288,28.3288,28.2564,28.2806,37700.0
2012-03-06 11:20:00,46.92,47.25,46.92,47.22,154300.0,28.2806,28.4795,28.2806,28.4614,154300.0
2012-03-06 11:30:00,47.21,47.25,47.04,47.1,129900.0,28.4554,28.4795,28.3529,28.3891,129900.0
2012-03-06 11:40:00,47.1,47.13,47.02,47.03,42800.0,28.3891,28.4071,28.3408,28.3469,42800.0
2012-03-06 11:50:00,47.03,47.14,47.02,47.11,64800.0,28.3469,28.4132,28.3408,28.3951,64800.0
2012-03-06 12:00:00,47.11,47.14,46.96,46.97,38900.0,28.3951,28.4132,28.3047,28.3107,38900.0
2012-03-06 12:10:00,46.97,47.0,46.95,46.97,63700.0,28.3107,28.3288,28.2986,28.3107,63700.0
2012-03-06 12:20:00,46.97,46.97,46.87,46.92,62500.0,28.3107,28.3107,28.2504,28.2806,62500.0
2012-03-06 12:30:00,46.92,46.98,46.92,46.97,56700.0,28.2806,28.3167,28.2806,28.3107,56700.0
2012-03-06 12:40:00,46.98,47.0,46.94,46.97,45300.0,28.3167,28.3288,28.2926,28.3107,45300.0
2012-03-06 12:50:00,46.98,47.08,46.98,47.08,26400.0,28.3167,28.377,28.3167,28.377,26400.0
2012-03-06 13:00:00,47.09,47.22,47.07,47.2,35200.0,28.383,28.4614,28.371,28.4493,35200.0
2012-03-06 13:10:00,47.2,47.2,47.14,47.16,30700.0,28.4493,28.4493,28.4132,28.4252,30700.0
2012-03-06 13:20:00,47.16,47.17,47.08,47.13,35100.0,28.4252,28.4312,28.377,28.4071,35100.0
2012-03-06 13:30:00,47.14,47.21,47.14,47.19,40200.0,28.4132,28.4554,28.4132,28.4433,40200.0
2012-03-06 13:40:00,47.19,47.24,47.1,47.23,123500.0,28.4433,28.4734,28.3891,28.4674,123500.0
2012-03-06 13:50:00,47.23,47.28,47.2,47.26,92700.0,28.4674,28.4975,28.4493,28.4855,92700.0
2012-03-06 14:00:00,47.25,47.27,47.2,47.22,35600.0,28.4795,28.4915,28.4493,28.4614,35600.0
2012-03-06 14:10:00,47.23,47.27,47.2,47.22,46400.0,28.4674,28.4915,28.4493,28.4614,46400.0
2012-03-06 14:20:00,47.22,47.22,47.09,47.11,52600.0,28.4614,28.4614,28.383,28.3951,52600.0
2012-03-06 14:30:00,47.11,47.11,47.01,47.06,69300.0,28.3951,28.3951,28.3348,28.3649,69300.0
2012-03-06 14:40:00,47.07,47.08,47.03,47.08,49400.0,28.371,28.377,28.3469,28.377,49400.0
2012-03-06 14:50:00,47.08,47.15,47.08,47.11,54800.0,28.377,28.4192,28.377,28.3951,54800.0
2012-03-06 15:00:00,47.11,47.19,47.11,47.18,65100.0,28.3951,28.4433,28.3951,28.4373,65100.0
2012-03-06 15:10:00,47.2,47.26,47.18,47.25,41200.0,28.4493,28.4855,28.4373,28.4795,41200.0
2012-03-06 15:20:00,47.26,47.26,47.2,47.23,91700.0,28.4855,28.4855,28.4493,28.4674,91700.0
2012-03-06 15:30:00,47.24,47.24,47.16,47.23,81900.0,28.4734,28.4734,28.4252,28.4674,81900.0
2012-03-06 15:40:00,47.22,47.43,47.22,47.43,158700.0,28.4614,28.588,28.4614,28.588,158700.0
2012-03-06 15:50:00,47.42,47.48,47.27,47.34,363500.0,28.5819,28.6181,28.4915,28.5337,363500.0
2012-03-07 09:30:00,47.53,47.58,47.23,47.4,61100.0,28.6482,28.6784,28.4674,28.5699,61100.0
2012-03-07 09:40:00,47.41,47.47,47.22,47.27,37500.0,28.5759,28.6121,28.4614,28.4915,37500.0
2012-03-07 09:50:00,47.28,47.43,47.19,47.43,31900.0,28.4975,28.588,28.4433,28.588,31900.0
2012-03-07 10:00:00,47.43,47.52,47.38,47.39,44100.0,28.588,28.6422,28.5578,28.5638,44100.0
2012-03-07 10:10:00,47.39,47.53,47.39,47.53,75500.0,28.5638,28.6482,28.5638,28.6482,75500.0
2012-03-07 10:20:00,47.53,47.53,47.41,47.52,46500.0,28.6482,28.6482,28.5759,28.6422,46500.0
2012-03-07 10:30:00,47.52,47.53,47.4,47.42,45400.0,28.6422,28.6482,28.5699,28.5819,45400.0
2012-03-07 10:40:00,47.43,47.45,47.26,47.34,38500.0,28.588,28.6,28.4855,28.5337,38500.0
2012-03-07 10:50:00,47.34,47.4,47.31,47.4,28100.0,28.5337,28.5699,28.5156,28.5699,28100.0
2012-03-07 11:00:00,47.39,47.53,47.39,47.51,57300.0,28.5638,28.6482,28.5638,28.6362,57300.0
2012-03-07 11:10:00,47.51,47.54,47.48,47.53,36500.0,28.6362,28.6543,28.6181,28.6482,36500.0
2012-03-07 11:20:00,47.53,47.66,47.49,47.64,74900.0,28.6482,28.7266,28.6241,28.7145,74900.0
2012-03-07 11:30:00,47.65,47.67,47.58,47.64,36600.0,28.7206,28.7326,28.6784,28.7145,36600.0
2012-03-07 11:40:00,47.63,47.67,47.58,47.66,74200.0,28.7085,28.7326,28.6784,28.7266,74200.0
2012-03-07 11:50:00,47.67,47.73,47.66,47.69,49100.0,28.7326,28.7688,28.7266,28.7447,49100.0
2012-03-07 12:00:00,47.69,47.74,47.68,47.73,62500.0,28.7447,28.7748,28.7386,28.7688,62500.0
2012-03-07 12:10:00,47.72,47.72,47.64,47.69,34100.0,28.7627,28.7627,28.7145,28.7447,34100.0
2012-03-07 12:20:00,47.69,47.7,47.64,47.64,16600.0,28.7447,28.7507,28.7145,28.7145,16600.0
2012-03-07 12:30:00,47.64,47.64,47.56,47.62,29200.0,28.7145,28.7145,28.6663,28.7025,29200.0
2012-03-07 12:40:00,47.62,47.7,47.62,47.67,19700.0,28.7025,28.7507,28.7025,28.7326,19700.0
2012-03-07 12:50:00,47.68,47.68,47.59,47.64,30600.0,28.7386,28.7386,28.6844,28.7145,30600.0
2012-03-07 13:00:00,47.65,47.66,47.55,47.55,44000.0,28.7206,28.7266,28.6603,28.6603,44000.0
2012-03-07 13:10:00,47.56,47.62,47.51,47.58,69100.0,28.6663,28.7025,28.6362,28.6784,69100.0
2012-03-07 13:20:00,47.58,47.65,47.56,47.58,53100.0,28.6784,28.7206,28.6663,28.6784,53100.0
2012-03-07 13:30:00,47.59,47.67,47.56,47.67,40500.0,28.6844,28.7326,28.6663,28.7326,40500.0
2012-03-07 13:40:00,47.66,47.66,47.57,47.64,68800.0,28.7266,28.7266,28.6723,28.7145,68800.0
2012-03-07 13:50:00,47.63,47.67,47.63,47.65,14700.0,28.7085,28.7326,28.7085,28.7206,14700.0
2012-03-07 14:00:00,47.65,47.76,47.65,47.74,28200.0,28.7206,28.7869,28.7206,28.7748,28200.0
2012-03-07 14:10:00,47.74,47.81,47.74,47.76,99200.0,28.7748,28.817,28.7748,28.7869,99200.0
2012-03-07 14:20:00,47.78,47.8,47.75,47.77,85600.0,28.7989,28.811,28.7808,28.7929,85600.0
2012-03-07 14:30:00,47.76,47.76,47.57,47.6,39500.0,28.7869,28.7869,28.6723,28.6904,39500.0
2012-03-07 14:40:00,47.59,47.63,47.56,47.56,21700.0,28.6844,28.7085,28.6663,28.6663,21700.0
2012-03-07 14:50:00,47.56,47.58,47.49,47.49,71200.0,28.6663,28.6784,28.6241,28.6241,71200.0
2012-03-07 15:00:00,47.5,47.53,47.45,47.46,47300.0,28.6301,28.6482,28.6,28.606,47300.0
2012-03-07 15:10:00,47.46,47.51,47.42,47.5,76500.0,28.606,28.6362,28.5819,28.6301,76500.0
2012-03-07 15:20:00,47.5,47.58,47.48,47.58,110600.0,28.6301,28.6784,28.6181,28.6784,110600.0
2012-03-07 15:30:00,47.58,47.69,47.58,47.67,85600.0,28.6784,28.7447,28.6784,28.7326,85600.0
2012-03-07 15:40:00,47.68,47.7,47.64,47.64,111900.0,28.7386,28.7507,28.7145,28.7145,111900.0
2012-03-07 15:50:00,47.65,47.68,47.59,47.63,352900.0,28.7206,28.7386,28.6844,28.7085,352900.0
2012-03-08 09:30:00,47.9,47.9,47.67,47.7,77300.0,28.8712,28.8712,28.7326,28.7507,77300.0
2012-03-08 09:40:00,47.7,47.75,47.62,47.63,31900.0,28.7507,28.7808,28.7025,28.7085,31900.0
2012-03-08 09:50:00,47.62,47.73,47.56,47.61,51700.0,28.7025,28.7688,28.6663,28.6964,51700.0
2012-03-08 10:00:00,47.6,47.62,47.53,47.6,47800.0,28.6904,28.7025,28.6482,28.6904,47800.0
2012-03-08 10:10:00,47.6,47.63,47.54,47.6,50900.0,28.6904,28.7085,28.6543,28.6904,50900.0
2012-03-08 10:20:00,47.6,47.62,47.54,47.62,40900.0,28.6904,28.7025,28.6543,28.7025,40900.0
2012-03-08 10:30:00,47.61,47.72,47.61,47.68,94600.0,28.6964,28.7627,28.6964,28.7386,94600.0
2012-03-08 10:40:00,47.67,47.78,47.66,47.78,52100.0,28.7326,28.7989,28.7266,28.7989,52100.0
2012-03-08 10:50:00,47.78,47.82,47.76,47.82,22600.0,28.7989,28.823,28.7869,28.823,22600.0
2012-03-08 11:00:00,47.81,47.88,47.81,47.84,51500.0,28.817,28.8592,28.817,28.8351,51500.0
2012-03-08 11:10:00,47.87,47.92,47.83,47.84,48700.0,28.8532,28.8833,28.8291,28.8351,48700.0
2012-03-08 11:20:00,47.84,47.88,47.83,47.85,51000.0,28.8351,28.8592,28.8291,28.8411,51000.0
2012-03-08 11:30:00,47.84,47.88,47.8,47.88,39300.0,28.8351,28.8592,28.811,28.8592,39300.0
2012-03-08 11:40:00,47.88,47.92,47.84,47.91,64100.0,28.8592,28.8833,28.8351,28.8773,64100.0
2012-03-08 11:50:00,47.91,47.93,47.9,47.91,40000.0,28.8773,28.8893,28.8712,28.8773,40000.0
2012-03-08 12:00:00,47.91,47.93,47.89,47.92,15100.0,28.8773,28.8893,28.8652,28.8833,15100.0
2012-03-08 12:10:00,47.93,47.96,47.88,47.89,53600.0,28.8893,28.9074,28.8592,28.8652,53600.0
2012-03-08 12:20:00,47.9,47.95,47.89,47.93,22700.0,28.8712,28.9014,28.8652,28.8893,22700.0
2012-03-08 12:30:00,47.93,47.95,47.91,47.92,14800.0,28.8893,28.9014,28.8773,28.8833,14800.0
2012-03-08 12:40:00,47.94,47.96,47.91,47.95,24300.0,28.8954,28.9074,28.8773,28.9014,24300.0
2012-03-08 12:50:00,47.95,47.99,47.94,47.99,41400.0,28.9014,28.9255,28.8954,28.9255,41400.0
2012-03-08 13:00:00,48.0,48.01,47.96,48.0,54700.0,28.9315,28.9375,28.9074,28.9315,54700.0
2012-03-08 13:10:00,48.0,48.03,47.96,48.0,27000.0,28.9315,28.9496,28.9074,28.9315,27000.0
2012-03-08 13:20:00,48.0,48.01,47.95,47.96,29500.0,28.9315,28.9375,28.9014,28.9074,29500.0
2012-03-08 13:30:00,47.96,48.0,47.93,47.94,23800.0,28.9074,28.9315,28.8893,28.8954,23800.0
2012-03-08 13:40:00,47.94,47.95,47.89,47.89,13900.0,28.8954,28.9014,28.8652,28.8652,13900.0
2012-03-08 13:50:00,47.87,47.9,47.83,47.85,11300.0,28.8532,28.8712,28.8291,28.8411,11300.0
2012-03-08 14:00:00,47.86,47.95,47.86,47.95,28400.0,28.8471,28.9014,28.8471,28.9014,28400.0
2012-03-08 14:10:00,47.95,47.96,47.92,47.94,81500.0,28.9014,28.9074,28.8833,28.8954,81500.0
2012-03-08 14:20:00,47.95,47.97,47.92,47.97,28500.0,28.9014,28.9134,28.8833,28.9134,28500.0
2012-03-08 14:30:00,47.97,47.98,47.92,47.97,48800.0,28.9134,28.9195,28.8833,28.9134,48800.0
2012-03-08 14:40:00,47.98,48.03,47.97,47.98,141600.0,28.9195,28.9496,28.9134,28.9195,141600.0
2012-03-08 14:50:00,47.99,48.03,47.97,47.99,93100.0,28.9255,28.9496,28.9134,28.9255,93100.0
2012-03-08 15:00:00,48.0,48.02,47.96,47.99,60000.0,28.9315,28.9436,28.9074,28.9255,60000.0
2012-03-08 15:10:00,47.99,48.0,47.97,47.98,72900.0,28.9255,28.9315,28.9134,28.9195,72900.0
2012-03-08 15:20:00,47.98,48.0,47.96,47.98,78500.0,28.9195,28.9315,28.9074,28.9195,78500.0
2012-03-08 15:30:00,47.98,47.99,47.88,47.92,129900.0,28.9195,28.9255,28.8592,28.8833,129900.0
2012-03-08 15:40:00,47.91,48.0,47.91,47.98,291600.0,28.8773,28.9315,28.8773,28.9195,291600.0
2012-03-08 15:50:00,47.99,48.01,47.92,47.94,284700.0,28.9255,28.9375,28.8833,28.8954,284700.0
2012-03-09 09:30:00,48.1,48.69,48.1,48.62,598000.0,28.9918,29.3474,28.9918,29.3052,598000.0
2012-03-09 09:40:00,48.63,48.92,48.57,48.8,171900.0,29.3112,29.486,29.2751,29.4137,171900.0
2012-03-09 09:50:00,48.79,48.86,48.57,48.61,114000.0,29.4077,29.4499,29.2751,29.2992,114000.0
2012-03-09 10:00:00,48.61,48.75,48.58,48.71,132700.0,29.2992,29.3836,29.2811,29.3595,132700.0
2012-03-09 10:10:00,48.73,48.73,48.61,48.68,73900.0,29.3715,29.3715,29.2992,29.3414,73900.0
2012-03-09 10:20:00,48.67,48.74,48.64,48.73,292800.0,29.3354,29.3775,29.3173,29.3715,292800.0
2012-03-09 10:30:00,48.73,48.96,48.72,48.91,125900.0,29.3715,29.5101,29.3655,29.48,125900.0
2012-03-09 10:40:00,48.93,48.93,48.77,48.78,46500.0,29.4921,29.4921,29.3956,29.4017,46500.0
2012-03-09 10:50:00,48.78,48.98,48.77,48.93,38500.0,29.4017,29.5222,29.3956,29.4921,38500.0
2012-03-09 11:00:00,48.95,49.05,48.92,48.99,51000.0,29.5041,29.5644,29.486,29.5282,51000.0
2012-03-09 11:10:00,49.0,49.05,48.96,49.01,34000.0,29.5343,29.5644,29.5101,29.5403,34000.0
2012-03-09 11:20:00,49.02,49.08,48.94,48.98,55200.0,29.5463,29.5825,29.4981,29.5222,55200.0
2012-03-09 11:30:00,48.98,49.0,48.94,49.0,30900.0,29.5222,29.5343,29.4981,29.5343,30900.0
2012-03-09 11:40:00,49.01,49.05,48.95,49.04,46800.0,29.5403,29.5644,29.5041,29.5584,46800.0
2012-03-09 11:50:00,49.03,49.04,48.94,48.97,48700.0,29.5523,29.5584,29.4981,29.5162,48700.0
2012-03-09 12:00:00,48.96,48.96,48.84,48.9,48500.0,29.5101,29.5101,29.4378,29.474,48500.0
2012-03-09 12:10:00,48.91,49.03,48.91,49.01,52500.0,29.48,29.5523,29.48,29.5403,52500.0
2012-03-09 12:20:00,49.01,49.06,48.98,49.06,19700.0,29.5403,29.5704,29.5222,29.5704,19700.0
2012-03-09 12:30:00,49.05,49.1,49.04,49.06,34800.0,29.5644,29.5945,29.5584,29.5704,34800.0
2012-03-09 12:40:00,49.06,49.1,49.06,49.09,28400.0,29.5704,29.5945,29.5704,29.5885,28400.0
2012-03-09 12:50:00,49.1,49.11,49.08,49.1,20500.0,29.5945,29.6006,29.5825,29.5945,20500.0
2012-03-09 13:00:00,49.09,49.11,49.07,49.08,22000.0,29.5885,29.6006,29.5764,29.5825,22000.0
2012-03-09 13:10:00,49.08,49.11,49.05,49.1,38000.0,29.5825,29.6006,29.5644,29.5945,38000.0
2012-03-09 13:20:00,49.1,49.13,49.03,49.05,60900.0,29.5945,29.6126,29.5523,29.5644,60900.0
2012-03-09 13:30:00,49.06,49.13,49.06,49.12,21300.0,29.5704,29.6126,29.5704,29.6066,21300.0
2012-03-09 13:40:00,49.12,49.27,49.12,49.27,43400.0,29.6066,29.697,29.6066,29.697,43400.0
2012-03-09 13:50:00,49.28,49.43,49.25,49.41,98000.0,29.703,29.7934,29.6849,29.7814,98000.0
2012-03-09 14:00:00,49.42,49.55,49.41,49.45,87100.0,29.7874,29.8658,29.7814,29.8055,87100.0
2012-03-09 14:10:00,49.45,49.51,49.38,49.42,118000.0,29.8055,29.8417,29.7633,29.7874,118000.0
2012-03-09 14:20:00,49.41,49.44,49.39,49.4,55700.0,29.7814,29.7995,29.7693,29.7754,55700.0
2012-03-09 14:30:00,49.4,49.44,49.4,49.4,68000.0,29.7754,29.7995,29.7754,29.7754,68000.0
2012-03-09 14:40:00,49.41,49.46,49.29,49.3,85900.0,29.7814,29.8115,29.7091,29.7151,85900.0
2012-03-09 14:50:00,49.29,49.32,49.19,49.27,82800.0,29.7091,29.7271,29.6488,29.697,82800.0
2012-03-09 15:00:00,49.26,49.35,49.26,49.34,51900.0,29.691,29.7452,29.691,29.7392,51900.0
2012-03-09 15:10:00,49.34,49.34,49.25,49.33,51100.0,29.7392,29.7392,29.6849,29.7332,51100.0
2012-03-09 15:20:00,49.33,49.39,49.33,49.39,70100.0,29.7332,29.7693,29.7332,29.7693,70100.0
2012-03-09 15:30:00,49.39,49.4,49.29,49.4,143000.0,29.7693,29.7754,29.7091,29.7754,143000.0
2012-03-09 15:40:00,49.4,49.49,49.36,49.48,129200.0,29.7754,29.8296,29.7512,29.8236,129200.0
2012-03-09 15:50:00,49.48,49.5,49.46,49.49,282200.0,29.8236,29.8356,29.8115,29.8296,282200.0
2012-03-12 09:30:00,49.29,49.47,49.04,49.32,54300.0,29.7091,29.8175,29.5584,29.7271,54300.0
2012-03-12 09:40:00,49.32,49.41,49.16,49.16,79300.0,29.7271,29.7814,29.6307,29.6307,79300.0
2012-03-12 09:50:00,49.16,49.2,48.99,49.17,48900.0,29.6307,29.6548,29.5282,29.6367,48900.0
2012-03-12 10:00:00,49.17,49.21,48.94,49.16,84500.0,29.6367,29.6608,29.4981,29.6307,84500.0
2012-03-12 10:10:00,49.16,49.48,49.1,49.42,80700.0,29.6307,29.8236,29.5945,29.7874,80700.0
2012-03-12 10:20:00,49.42,49.44,49.27,49.28,45800.0,29.7874,29.7995,29.697,29.703,45800.0
2012-03-12 10:30:00,49.28,49.28,49.07,49.11,73400.0,29.703,29.703,29.5764,29.6006,73400.0
2012-03-12 10:40:00,49.12,49.31,49.08,49.23,55300.0,29.6066,29.7211,29.5825,29.6729,55300.0
2012-03-12 10:50:00,49.23,49.32,49.22,49.27,34200.0,29.6729,29.7271,29.6669,29.697,34200.0
2012-03-12 11:00:00,49.27,49.29,49.2,49.21,36200.0,29.697,29.7091,29.6548,29.6608,36200.0
2012-03-12 11:10:00,49.21,49.31,49.21,49.27,50900.0,29.6608,29.7211,29.6608,29.697,50900.0
2012-03-12 11:20:00,49.26,49.33,49.17,49.33,30800.0,29.691,29.7332,29.6367,29.7332,30800.0
2012-03-12 11:30:00,49.32,49.45,49.29,49.44,36800.0,29.7271,29.8055,29.7091,29.7995,36800.0
2012-03-12 11:40:00,49.44,49.62,49.42,49.56,73500.0,29.7995,29.908,29.7874,29.8718,73500.0
2012-03-12 11:50:00,49.56,49.69,49.43,49.49,71900.0,29.8718,29.9501,29.7934,29.8296,71900.0
2012-03-12 12:00:00,49.48,49.52,49.41,49.49,49700.0,29.8236,29.8477,29.7814,29.8296,49700.0
2012-03-12 12:10:00,49.49,49.63,49.45,49.51,58300.0,29.8296,29.914,29.8055,29.8417,58300.0
2012-03-12 12:20:00,49.51,49.51,49.43,49.43,18200.0,29.8417,29.8417,29.7934,29.7934,18200.0
2012-03-12 12:30:00,49.42,49.45,49.38,49.39,27000.0,29.7874,29.8055,29.7633,29.7693,27000.0
2012-03-12 12:40:00,49.39,49.44,49.32,49.44,35800.0,29.7693,29.7995,29.7271,29.7995,35800.0
2012-03-12 12:50:00,49.43,49.48,49.38,49.47,35500.0,29.7934,29.8236,29.7633,29.8175,35500.0
2012-03-12 13:00:00,49.47,49.49,49.45,49.46,25400.0,29.8175,29.8296,29.8055,29.8115,25400.0
2012-03-12 13:10:00,49.46,49.52,49.44,49.51,31800.0,29.8115,29.8477,29.7995,29.8417,31800.0
2012-03-12 13:20:00,49.51,49.6,49.51,49.52,60500.0,29.8417,29.8959,29.8417,29.8477,60500.0
2012-03-12 13:30:00,49.52,49.76,49.51,49.65,140700.0,29.8477,29.9923,29.8417,29.926,140700.0
2012-03-12 13:40:00,49.66,49.77,49.66,49.72,72100.0,29.9321,29.9984,29.9321,29.9682,72100.0
2012-03-12 13:50:00,49.73,49.76,49.67,49.74,50300.0,29.9743,29.9923,29.9381,29.9803,50300.0
2012-03-12 14:00:00,49.74,49.75,49.65,49.66,52900.0,29.9803,29.9863,29.926,29.9321,52900.0
2012-03-12 14:10:00,49.67,49.73,49.67,49.69,52900.0,29.9381,29.9743,29.9381,29.9501,52900.0
2012-03-12 14:20:00,49.69,49.76,49.68,49.75,42800.0,29.9501,29.9923,29.9441,29.9863,42800.0
2012-03-12 14:30:00,49.75,49.8,49.73,49.8,59600.0,29.9863,30.0164,29.9743,30.0164,59600.0
2012-03-12 14:40:00,49.8,49.87,49.79,49.87,58600.0,30.0164,30.0586,30.0104,30.0586,58600.0
2012-03-12 14:50:00,49.87,49.94,49.87,49.93,84300.0,30.0586,30.1008,30.0586,30.0948,84300.0
2012-03-12 15:00:00,49.93,49.94,49.86,49.91,78300.0,30.0948,30.1008,30.0526,30.0827,78300.0
2012-03-12 15:10:00,49.91,49.96,49.89,49.93,77100.0,30.0827,30.1129,30.0707,30.0948,77100.0
2012-03-12 15:20:00,49.93,49.96,49.89,49.91,71900.0,30.0948,30.1129,30.0707,30.0827,71900.0
2012-03-12 15:30:00,49.91,49.93,49.83,49.86,138400.0,30.0827,30.0948,30.0345,30.0526,138400.0
2012-03-12 15:40:00,49.86,49.86,49.76,49.83,125700.0,30.0526,30.0526,29.9923,30.0345,125700.0
2012-03-12 15:50:00,49.83,49.84,49.74,49.83,286200.0,30.0345,30.0406,29.9803,30.0345,286200.0
2012-03-13 09:30:00,50.0,50.42,49.94,50.27,111400.0,30.137,30.3901,30.1008,30.2997,111400.0
2012-03-13 09:40:00,50.27,50.28,50.07,50.16,69600.0,30.2997,30.3058,30.1792,30.2334,69600.0
2012-03-13 09:50:00,50.15,50.21,49.99,50.15,90300.0,30.2274,30.2636,30.131,30.2274,90300.0
2012-03-13 10:00:00,50.15,50.16,49.72,49.89,103000.0,30.2274,30.2334,29.9682,30.0707,103000.0
2012-03-13 10:10:00,49.9,50.06,49.86,49.95,64300.0,30.0767,30.1732,30.0526,30.1069,64300.0
2012-03-13 10:20:00,49.95,50.06,49.9,50.05,60500.0,30.1069,30.1732,30.0767,30.1671,60500.0
2012-03-13 10:30:00,50.05,50.38,50.05,50.36,68300.0,30.1671,30.366,30.1671,30.354,68300.0
2012-03-13 10:40:00,50.38,50.45,50.3,50.32,53900.0,30.366,30.4082,30.3178,30.3299,53900.0
2012-03-13 10:50:00,50.32,50.4,50.28,50.35,56400.0,30.3299,30.3781,30.3058,30.348,56400.0
2012-03-13 11:00:00,50.35,50.42,50.31,50.32,65600.0,30.348,30.3901,30.3238,30.3299,65600.0
2012-03-13 11:10:00,50.32,50.34,50.28,50.33,50000.0,30.3299,30.3419,30.3058,30.3359,50000.0
2012-03-13 11:20:00,50.33,50.37,50.25,50.25,44400.0,30.3359,30.36,30.2877,30.2877,44400.0
2012-03-13 11:30:00,50.26,50.42,50.26,50.42,75000.0,30.2937,30.3901,30.2937,30.3901,75000.0
2012-03-13 11:40:00,50.41,50.44,50.26,50.38,137800.0,30.3841,30.4022,30.2937,30.366,137800.0
2012-03-13 11:50:00,50.39,50.5,50.36,50.45,75500.0,30.3721,30.4384,30.354,30.4082,75500.0
2012-03-13 12:00:00,50.45,50.46,50.36,50.39,118200.0,30.4082,30.4143,30.354,30.3721,118200.0
2012-03-13 12:10:00,50.39,50.41,50.36,50.36,47800.0,30.3721,30.3841,30.354,30.354,47800.0
2012-03-13 12:20:00,50.35,50.41,50.32,50.39,28800.0,30.348,30.3841,30.3299,30.3721,28800.0
2012-03-13 12:30:00,50.4,50.4,50.33,50.4,44700.0,30.3781,30.3781,30.3359,30.3781,44700.0
2012-03-13 12:40:00,50.4,50.4,50.36,50.39,29500.0,30.3781,30.3781,30.354,30.3721,29500.0
2012-03-13 12:50:00,50.38,50.43,50.37,50.43,38900.0,30.366,30.3962,30.36,30.3962,38900.0
2012-03-13 13:00:00,50.42,50.43,50.38,50.41,21900.0,30.3901,30.3962,30.366,30.3841,21900.0
2012-03-13 13:10:00,50.42,50.43,50.38,50.4,14800.0,30.3901,30.3962,30.366,30.3781,14800.0
2012-03-13 13:20:00,50.41,50.42,50.38,50.38,21300.0,30.3841,30.3901,30.366,30.366,21300.0
2012-03-13 13:30:00,50.38,50.4,50.34,50.39,16700.0,30.366,30.3781,30.3419,30.3721,16700.0
2012-03-13 13:40:00,50.38,50.43,50.38,50.41,32900.0,30.366,30.3962,30.366,30.3841,32900.0
2012-03-13 13:50:00,50.41,50.5,50.4,50.45,118100.0,30.3841,30.4384,30.3781,30.4082,118100.0
2012-03-13 14:00:00,50.45,50.46,50.42,50.42,49100.0,30.4082,30.4143,30.3901,30.3901,49100.0
2012-03-13 14:10:00,50.42,50.47,50.38,50.43,72400.0,30.3901,30.4203,30.366,30.3962,72400.0
2012-03-13 14:20:00,50.43,50.48,50.4,50.44,82300.0,30.3962,30.4263,30.3781,30.4022,82300.0
2012-03-13 14:30:00,50.44,50.47,50.4,50.42,96300.0,30.4022,30.4203,30.3781,30.3901,96300.0
2012-03-13 14:40:00,50.41,50.43,50.32,50.32,67700.0,30.3841,30.3962,30.3299,30.3299,67700.0
2012-03-13 14:50:00,50.32,50.34,50.24,50.34,66200.0,30.3299,30.3419,30.2817,30.3419,66200.0
2012-03-13 15:00:00,50.34,50.47,50.33,50.44,101700.0,30.3419,30.4203,30.3359,30.4022,101700.0
2012-03-13 15:10:00,50.44,50.5,50.42,50.48,101300.0,30.4022,30.4384,30.3901,30.4263,101300.0
2012-03-13 15:20:00,50.48,50.49,50.35,50.42,188900.0,30.4263,30.4323,30.348,30.3901,188900.0
2012-03-13 15:30:00,50.43,50.49,50.42,50.47,82900.0,30.3962,30.4323,30.3901,30.4203,82900.0
2012-03-13 15:40:00,50.47,50.54,50.45,50.48,142800.0,30.4203,30.4625,30.4082,30.4263,142800.0
2012-03-13 15:50:00,50.48,50.64,50.48,50.58,411800.0,30.4263,30.5228,30.4263,30.4866,411800.0
2012-03-14 09:30:00,50.52,50.78,50.52,50.62,86200.0,30.4504,30.6071,30.4504,30.5107,86200.0
2012-03-14 09:40:00,50.61,51.08,50.57,51.06,108500.0,30.5047,30.788,30.4806,30.7759,108500.0
2012-03-14 09:50:00,51.05,51.2,51.0,51.12,123000.0,30.7699,30.8603,30.7397,30.8121,123000.0
2012-03-14 10:00:00,51.13,51.31,51.01,51.19,174100.0,30.8181,30.9266,30.7458,30.8543,174100.0
2012-03-14 10:10:00,51.19,51.43,51.18,51.38,126600.0,30.8543,30.9989,30.8482,30.9688,126600.0
2012-03-14 10:20:00,51.38,51.39,51.14,51.29,83600.0,30.9688,30.9748,30.8241,30.9145,83600.0
2012-03-14 10:30:00,51.29,51.35,51.21,51.34,45900.0,30.9145,30.9507,30.8663,30.9447,45900.0
2012-03-14 10:40:00,51.35,51.43,51.31,51.38,86400.0,30.9507,30.9989,30.9266,30.9688,86400.0
2012-03-14 10:50:00,51.38,51.38,51.15,51.16,102300.0,30.9688,30.9688,30.8301,30.8362,102300.0
2012-03-14 11:00:00,51.15,51.17,51.01,51.08,148000.0,30.8301,30.8422,30.7458,30.788,148000.0
2012-03-14 11:10:00,51.06,51.15,50.9,50.91,90400.0,30.7759,30.8301,30.6795,30.6855,90400.0
2012-03-14 11:20:00,50.91,50.99,50.81,50.92,80900.0,30.6855,30.7337,30.6252,30.6915,80900.0
2012-03-14 11:30:00,50.91,50.98,50.87,50.96,33100.0,30.6855,30.7277,30.6614,30.7156,33100.0
2012-03-14 11:40:00,50.94,50.99,50.9,50.94,21100.0,30.7036,30.7337,30.6795,30.7036,21100.0
2012-03-14 11:50:00,50.96,50.96,50.84,50.9,42400.0,30.7156,30.7156,30.6433,30.6795,42400.0
2012-03-14 12:00:00,50.9,50.94,50.88,50.89,18600.0,30.6795,30.7036,30.6674,30.6734,18600.0
2012-03-14 12:10:00,50.89,50.93,50.85,50.85,22300.0,30.6734,30.6975,30.6493,30.6493,22300.0
2012-03-14 12:20:00,50.84,50.9,50.7,50.74,52600.0,30.6433,30.6795,30.5589,30.583,52600.0
2012-03-14 12:30:00,50.74,50.87,50.73,50.85,29100.0,30.583,30.6614,30.577,30.6493,29100.0
2012-03-14 12:40:00,50.85,50.9,50.82,50.9,29200.0,30.6493,30.6795,30.6312,30.6795,29200.0
2012-03-14 12:50:00,50.9,50.9,50.81,50.82,29900.0,30.6795,30.6795,30.6252,30.6312,29900.0
2012-03-14 13:00:00,50.82,50.9,50.81,50.88,17000.0,30.6312,30.6795,30.6252,30.6674,17000.0
2012-03-14 13:10:00,50.88,50.93,50.86,50.86,26100.0,30.6674,30.6975,30.6554,30.6554,26100.0
2012-03-14 13:20:00,50.85,50.94,50.83,50.88,17900.0,30.6493,30.7036,30.6373,30.6674,17900.0
2012-03-14 13:30:00,50.87,50.9,50.82,50.85,18700.0,30.6614,30.6795,30.6312,30.6493,18700.0
2012-03-14 13:40:00,50.83,50.83,50.66,50.72,49200.0,30.6373,30.6373,30.5348,30.571,49200.0
2012-03-14 13:50:00,50.7,50.78,50.63,50.7,24900.0,30.5589,30.6071,30.5167,30.5589,24900.0
2012-03-14 14:00:00,50.7,50.76,50.68,50.7,35500.0,30.5589,30.5951,30.5469,30.5589,35500.0
2012-03-14 14:10:00,50.7,50.7,50.58,50.67,37800.0,30.5589,30.5589,30.4866,30.5408,37800.0
2012-03-14 14:20:00,50.66,50.66,50.55,50.58,76400.0,30.5348,30.5348,30.4685,30.4866,76400.0
2012-03-14 14:30:00,50.57,50.64,50.5,50.59,39900.0,30.4806,30.5228,30.4384,30.4926,39900.0
2012-03-14 14:40:00,50.58,50.65,50.54,50.63,22200.0,30.4866,30.5288,30.4625,30.5167,22200.0
2012-03-14 14:50:00,50.63,50.67,50.61,50.66,24800.0,30.5167,30.5408,30.5047,30.5348,24800.0
2012-03-14 15:00:00,50.66,50.66,50.5,50.57,69100.0,30.5348,30.5348,30.4384,30.4806,69100.0
2012-03-14 15:10:00,50.56,50.6,50.51,50.52,21500.0,30.4745,30.4986,30.4444,30.4504,21500.0
2012-03-14 15:20:00,50.52,50.66,50.5,50.65,44200.0,30.4504,30.5348,30.4384,30.5288,44200.0
2012-03-14 15:30:00,50.65,50.68,50.52,50.66,55100.0,30.5288,30.5469,30.4504,30.5348,55100.0
2012-03-14 15:40:00,50.65,50.68,50.57,50.68,45300.0,30.5288,30.5469,30.4806,30.5469,45300.0
2012-03-14 15:50:00,50.67,50.67,50.59,50.67,132900.0,30.5408,30.5408,30.4926,30.5408,132900.0
2012-03-15 09:30:00,50.8,51.1,50.79,50.9,55400.0,30.6192,30.8,30.6132,30.6795,55400.0
2012-03-15 09:40:00,50.84,51.06,50.78,51.06,33000.0,30.6433,30.7759,30.6071,30.7759,33000.0
2012-03-15 09:50:00,51.06,51.42,51.06,51.2,51500.0,30.7759,30.9929,30.7759,30.8603,51500.0
2012-03-15 10:00:00,51.21,51.5,51.21,51.49,146800.0,30.8663,31.0411,30.8663,31.0351,146800.0
2012-03-15 10:10:00,51.48,52.03,51.38,52.03,260000.0,31.0291,31.3606,30.9688,31.3606,260000.0
2012-03-15 10:20:00,52.02,52.07,51.76,51.79,233500.0,31.3545,31.3847,31.1978,31.2159,233500.0
2012-03-15 10:30:00,51.8,51.91,51.73,51.8,109700.0,31.2219,31.2882,31.1797,31.2219,109700.0
2012-03-15 10:40:00,51.8,51.94,51.78,51.86,59700.0,31.2219,31.3063,31.2099,31.2581,59700.0
2012-03-15 10:50:00,51.87,52.01,51.82,51.99,110900.0,31.2641,31.3485,31.234,31.3364,110900.0
2012-03-15 11:00:00,52.0,52.01,51.76,51.81,185400.0,31.3425,31.3485,31.1978,31.228,185400.0
2012-03-15 11:10:00,51.82,51.92,51.81,51.84,22300.0,31.234,31.2943,31.228,31.246,22300.0
2012-03-15 11:20:00,51.84,51.9,51.8,51.83,55900.0,31.246,31.2822,31.2219,31.24,55900.0
2012-03-15 11:30:00,51.82,51.84,51.8,51.82,53900.0,31.234,31.246,31.2219,31.234,53900.0
2012-03-15 11:40:00,51.84,52.0,51.84,51.87,86700.0,31.246,31.3425,31.246,31.2641,86700.0
2012-03-15 11:50:00,51.87,51.89,51.81,51.81,10700.0,31.2641,31.2762,31.228,31.228,10700.0
2012-03-15 12:00:00,51.82,51.88,51.82,51.88,17900.0,31.234,31.2701,31.234,31.2701,17900.0
2012-03-15 12:10:00,51.89,51.9,51.81,51.86,147200.0,31.2762,31.2822,31.228,31.2581,147200.0
2012-03-15 12:20:00,51.87,52.04,51.86,52.04,216900.0,31.2641,31.3666,31.2581,31.3666,216900.0
2012-03-15 12:30:00,52.04,52.08,51.83,51.84,167000.0,31.3666,31.3907,31.24,31.246,167000.0
2012-03-15 12:40:00,51.85,51.92,51.85,51.86,11700.0,31.2521,31.2943,31.2521,31.2581,11700.0
2012-03-15 12:50:00,51.85,51.89,51.85,51.88,27900.0,31.2521,31.2762,31.2521,31.2701,27900.0
2012-03-15 13:00:00,51.87,51.92,51.8,51.8,33500.0,31.2641,31.2943,31.2219,31.2219,33500.0
2012-03-15 13:10:00,51.81,51.81,51.7,51.73,44800.0,31.228,31.228,31.1617,31.1797,44800.0
2012-03-15 13:20:00,51.74,51.76,51.67,51.7,29900.0,31.1858,31.1978,31.1436,31.1617,29900.0
2012-03-15 13:30:00,51.71,51.75,51.66,51.69,15300.0,31.1677,31.1918,31.1375,31.1556,15300.0
2012-03-15 13:40:00,51.68,51.69,51.6,51.63,22500.0,31.1496,31.1556,31.1014,31.1195,22500.0
2012-03-15 13:50:00,51.63,51.65,51.53,51.59,32800.0,31.1195,31.1315,31.0592,31.0954,32800.0
2012-03-15 14:00:00,51.6,51.73,51.57,51.72,20600.0,31.1014,31.1797,31.0833,31.1737,20600.0
2012-03-15 14:10:00,51.73,51.86,51.68,51.86,22600.0,31.1797,31.2581,31.1496,31.2581,22600.0
2012-03-15 14:20:00,51.86,51.89,51.79,51.84,40400.0,31.2581,31.2762,31.2159,31.246,40400.0
2012-03-15 14:30:00,51.84,51.87,51.79,51.85,114300.0,31.246,31.2641,31.2159,31.2521,114300.0
2012-03-15 14:40:00,51.86,51.88,51.78,51.8,24900.0,31.2581,31.2701,31.2099,31.2219,24900.0
2012-03-15 14:50:00,51.8,51.87,51.79,51.83,44800.0,31.2219,31.2641,31.2159,31.24,44800.0
2012-03-15 15:00:00,51.84,51.92,51.79,51.86,58000.0,31.246,31.2943,31.2159,31.2581,58000.0
2012-03-15 15:10:00,51.85,51.94,51.8,51.89,33900.0,31.2521,31.3063,31.2219,31.2762,33900.0
2012-03-15 15:20:00,51.88,51.96,51.85,51.94,45500.0,31.2701,31.3184,31.2521,31.3063,45500.0
2012-03-15 15:30:00,51.94,51.96,51.85,51.9,54600.0,31.3063,31.3184,31.2521,31.2822,54600.0
2012-03-15 15:40:00,51.9,51.93,51.7,51.73,100900.0,31.2822,31.3003,31.1617,31.1797,100900.0
2012-03-15 15:50:00,51.74,51.93,51.74,51.89,174000.0,31.1858,31.3003,31.1858,31.2762,174000.0
2012-03-16 09:30:00,51.79,52.05,51.6,51.64,455400.0,31.2159,31.3726,31.1014,31.1255,455400.0
2012-03-16 09:40:00,51.65,51.65,51.36,51.44,46300.0,31.1315,31.1315,30.9567,31.0049,46300.0
2012-03-16 09:50:00,51.45,51.54,51.38,51.43,48000.0,31.011,31.0652,30.9688,30.9989,48000.0
2012-03-16 10:00:00,51.44,51.55,51.33,51.54,46200.0,31.0049,31.0712,30.9386,31.0652,46200.0
2012-03-16 10:10:00,51.54,51.57,51.37,51.39,27700.0,31.0652,31.0833,30.9628,30.9748,27700.0
2012-03-16 10:20:00,51.39,51.45,51.32,51.38,43100.0,30.9748,31.011,30.9326,30.9688,43100.0
2012-03-16 10:30:00,51.38,51.42,51.22,51.4,33600.0,30.9688,30.9929,30.8723,30.9808,33600.0
2012-03-16 10:40:00,51.41,51.44,51.25,51.31,32100.0,30.9869,31.0049,30.8904,30.9266,32100.0
2012-03-16 10:50:00,51.32,51.37,51.3,51.34,12700.0,30.9326,30.9628,30.9206,30.9447,12700.0
2012-03-16 11:00:00,51.36,51.43,51.34,51.38,15500.0,30.9567,30.9989,30.9447,30.9688,15500.0
2012-03-16 11:10:00,51.39,51.41,51.27,51.27,17400.0,30.9748,30.9869,30.9025,30.9025,17400.0
2012-03-16 11:20:00,51.27,51.31,51.24,51.26,12300.0,30.9025,30.9266,30.8844,30.8964,12300.0
2012-03-16 11:30:00,51.26,51.34,51.23,51.33,29300.0,30.8964,30.9447,30.8784,30.9386,29300.0
2012-03-16 11:40:00,51.34,51.45,51.3,51.45,52100.0,30.9447,31.011,30.9206,31.011,52100.0
2012-03-16 11:50:00,51.43,51.54,51.41,51.48,20000.0,30.9989,31.0652,30.9869,31.0291,20000.0
2012-03-16 12:00:00,51.49,51.5,51.41,51.44,35400.0,31.0351,31.0411,30.9869,31.0049,35400.0
2012-03-16 12:10:00,51.44,51.48,51.39,51.45,20700.0,31.0049,31.0291,30.9748,31.011,20700.0
2012-03-16 12:20:00,51.46,51.6,51.45,51.58,21700.0,31.017,31.1014,31.011,31.0893,21700.0
2012-03-16 12:30:00,51.57,51.64,51.56,51.64,16500.0,31.0833,31.1255,31.0773,31.1255,16500.0
2012-03-16 12:40:00,51.64,51.69,51.6,51.64,34700.0,31.1255,31.1556,31.1014,31.1255,34700.0
2012-03-16 12:50:00,51.64,51.67,51.6,51.66,16900.0,31.1255,31.1436,31.1014,31.1375,16900.0
2012-03-16 13:00:00,51.65,51.69,51.62,51.65,15600.0,31.1315,31.1556,31.1134,31.1315,15600.0
2012-03-16 13:10:00,51.64,51.65,51.52,51.52,20300.0,31.1255,31.1315,31.0532,31.0532,20300.0
2012-03-16 13:20:00,51.52,51.56,51.51,51.56,13800.0,31.0532,31.0773,31.0471,31.0773,13800.0
2012-03-16 13:30:00,51.56,51.64,51.54,51.64,15100.0,31.0773,31.1255,31.0652,31.1255,15100.0
2012-03-16 13:40:00,51.63,51.63,51.52,51.54,23100.0,31.1195,31.1195,31.0532,31.0652,23100.0
2012-03-16 13:50:00,51.54,51.63,51.53,51.63,12900.0,31.0652,31.1195,31.0592,31.1195,12900.0
2012-03-16 14:00:00,51.64,51.69,51.64,51.65,25700.0,31.1255,31.1556,31.1255,31.1315,25700.0
2012-03-16 14:10:00,51.66,51.68,51.59,51.65,23800.0,31.1375,31.1496,31.0954,31.1315,23800.0
2012-03-16 14:20:00,51.65,51.68,51.63,51.63,16500.0,31.1315,31.1496,31.1195,31.1195,16500.0
2012-03-16 14:30:00,51.64,51.66,51.63,51.65,18300.0,31.1255,31.1375,31.1195,31.1315,18300.0
2012-03-16 14:40:00,51.64,51.74,51.63,51.64,96000.0,31.1255,31.1858,31.1195,31.1255,96000.0
2012-03-16 14:50:00,51.64,51.71,51.64,51.71,23100.0,31.1255,31.1677,31.1255,31.1677,23100.0
2012-03-16 15:00:00,51.71,51.75,51.7,51.74,28100.0,31.1677,31.1918,31.1617,31.1858,28100.0
2012-03-16 15:10:00,51.73,51.75,51.69,51.7,37500.0,31.1797,31.1918,31.1556,31.1617,37500.0
2012-03-16 15:20:00,51.69,51.75,51.68,51.73,28000.0,31.1556,31.1918,31.1496,31.1797,28000.0
2012-03-16 15:30:00,51.73,51.86,51.7,51.86,79200.0,31.1797,31.2581,31.1617,31.2581,79200.0
2012-03-16 15:40:00,51.86,51.96,51.85,51.96,120700.0,31.2581,31.3184,31.2521,31.3184,120700.0
2012-03-16 15:50:00,51.96,52.01,51.95,51.99,340400.0,31.3184,31.3485,31.3123,31.3364,340400.0
2012-03-19 09:30:00,51.93,52.06,51.74,52.05,93400.0,31.3003,31.3786,31.1858,31.3726,93400.0
2012-03-19 09:40:00,52.05,52.33,51.98,52.32,91900.0,31.3726,31.5414,31.3304,31.5354,91900.0
2012-03-19 09:50:00,52.34,52.45,52.18,52.21,120100.0,31.5474,31.6137,31.451,31.4691,120100.0
2012-03-19 10:00:00,52.23,52.25,51.96,52.0,69400.0,31.4811,31.4932,31.3184,31.3425,69400.0
2012-03-19 10:10:00,52.0,52.16,51.99,52.08,41700.0,31.3425,31.4389,31.3364,31.3907,41700.0
2012-03-19 10:20:00,52.08,52.11,51.96,52.1,41200.0,31.3907,31.4088,31.3184,31.4028,41200.0
2012-03-19 10:30:00,52.1,52.21,52.1,52.19,39600.0,31.4028,31.4691,31.4028,31.457,39600.0
2012-03-19 10:40:00,52.19,52.34,52.18,52.28,39900.0,31.457,31.5474,31.451,31.5112,39900.0
2012-03-19 10:50:00,52.29,52.3,52.24,52.26,77000.0,31.5173,31.5233,31.4871,31.4992,77000.0
2012-03-19 11:00:00,52.26,52.27,52.22,52.25,36000.0,31.4992,31.5052,31.4751,31.4932,36000.0
2012-03-19 11:10:00,52.25,52.27,52.17,52.24,52600.0,31.4932,31.5052,31.4449,31.4871,52600.0
2012-03-19 11:20:00,52.25,52.27,52.21,52.24,26800.0,31.4932,31.5052,31.4691,31.4871,26800.0
2012-03-19 11:30:00,52.24,52.29,52.17,52.26,24200.0,31.4871,31.5173,31.4449,31.4992,24200.0
2012-03-19 11:40:00,52.27,52.36,52.24,52.25,72800.0,31.5052,31.5595,31.4871,31.4932,72800.0
2012-03-19 11:50:00,52.26,52.36,52.22,52.35,34000.0,31.4992,31.5595,31.4751,31.5534,34000.0
2012-03-19 12:00:00,52.36,52.4,52.31,52.35,39700.0,31.5595,31.5836,31.5293,31.5534,39700.0
2012-03-19 12:10:00,52.35,52.37,52.26,52.26,102000.0,31.5534,31.5655,31.4992,31.4992,102000.0
2012-03-19 12:20:00,52.25,52.27,52.18,52.24,24300.0,31.4932,31.5052,31.451,31.4871,24300.0
2012-03-19 12:30:00,52.26,52.32,52.26,52.28,26300.0,31.4992,31.5354,31.4992,31.5112,26300.0
2012-03-19 12:40:00,52.28,52.36,52.25,52.33,33400.0,31.5112,31.5595,31.4932,31.5414,33400.0
2012-03-19 12:50:00,52.34,52.43,52.33,52.42,28400.0,31.5474,31.6017,31.5414,31.5956,28400.0
2012-03-19 13:00:00,52.42,52.45,52.41,52.44,31400.0,31.5956,31.6137,31.5896,31.6077,31400.0
2012-03-19 13:10:00,52.45,52.5,52.44,52.44,43000.0,31.6137,31.6438,31.6077,31.6077,43000.0
2012-03-19 13:20:00,52.44,52.49,52.41,52.48,23600.0,31.6077,31.6378,31.5896,31.6318,23600.0
2012-03-19 13:30:00,52.49,52.49,52.4,52.44,26900.0,31.6378,31.6378,31.5836,31.6077,26900.0
2012-03-19 13:40:00,52.45,52.46,52.42,52.46,13900.0,31.6137,31.6197,31.5956,31.6197,13900.0
2012-03-19 13:50:00,52.45,52.45,52.36,52.41,32900.0,31.6137,31.6137,31.5595,31.5896,32900.0
2012-03-19 14:00:00,52.42,52.43,52.37,52.41,20100.0,31.5956,31.6017,31.5655,31.5896,20100.0
2012-03-19 14:10:00,52.41,52.5,52.41,52.46,45200.0,31.5896,31.6438,31.5896,31.6197,45200.0
2012-03-19 14:20:00,52.46,52.53,52.45,52.52,52000.0,31.6197,31.6619,31.6137,31.6559,52000.0
2012-03-19 14:30:00,52.53,52.56,52.5,52.52,67700.0,31.6619,31.68,31.6438,31.6559,67700.0
2012-03-19 14:40:00,52.52,52.53,52.47,52.52,33100.0,31.6559,31.6619,31.6258,31.6559,33100.0
2012-03-19 14:50:00,52.53,52.56,52.5,52.51,33200.0,31.6619,31.68,31.6438,31.6499,33200.0
2012-03-19 15:00:00,52.51,52.54,52.44,52.47,34200.0,31.6499,31.668,31.6077,31.6258,34200.0
2012-03-19 15:10:00,52.46,52.53,52.46,52.5,41300.0,31.6197,31.6619,31.6197,31.6438,41300.0
2012-03-19 15:20:00,52.51,52.54,52.45,52.46,45200.0,31.6499,31.668,31.6137,31.6197,45200.0
2012-03-19 15:30:00,52.47,52.52,52.47,52.49,53100.0,31.6258,31.6559,31.6258,31.6378,53100.0
2012-03-19 15:40:00,52.49,52.51,52.37,52.39,78400.0,31.6378,31.6499,31.5655,31.5775,78400.0
2012-03-19 15:50:00,52.38,52.39,52.32,52.37,142000.0,31.5715,31.5775,31.5354,31.5655,142000.0
2012-03-20 09:30:00,52.04,52.34,51.84,52.22,99900.0,31.3666,31.5474,31.246,31.4751,99900.0
2012-03-20 09:40:00,52.22,52.22,51.84,51.9,37500.0,31.4751,31.4751,31.246,31.2822,37500.0
2012-03-20 09:50:00,51.93,52.3,51.85,52.08,81500.0,31.3003,31.5233,31.2521,31.3907,81500.0
2012-03-20 10:00:00,52.1,52.14,51.93,52.11,74300.0,31.4028,31.4269,31.3003,31.4088,74300.0
2012-03-20 10:10:00,52.11,52.17,52.09,52.09,27800.0,31.4088,31.4449,31.3967,31.3967,27800.0
2012-03-20 10:20:00,52.09,52.12,52.0,52.07,45800.0,31.3967,31.4148,31.3425,31.3847,45800.0
2012-03-20 10:30:00,52.08,52.22,52.03,52.19,39000.0,31.3907,31.4751,31.3606,31.457,39000.0
2012-03-20 10:40:00,52.18,52.31,52.14,52.29,33800.0,31.451,31.5293,31.4269,31.5173,33800.0
2012-03-20 10:50:00,52.29,52.34,52.25,52.34,30000.0,31.5173,31.5474,31.4932,31.5474,30000.0
2012-03-20 11:00:00,52.31,52.4,52.29,52.39,81100.0,31.5293,31.5836,31.5173,31.5775,81100.0
2012-03-20 11:10:00,52.38,52.46,52.34,52.46,48600.0,31.5715,31.6197,31.5474,31.6197,48600.0
2012-03-20 11:20:00,52.45,52.69,52.45,52.58,85800.0,31.6137,31.7584,31.6137,31.6921,85800.0
2012-03-20 11:30:00,52.58,52.58,52.39,52.42,55600.0,31.6921,31.6921,31.5775,31.5956,55600.0
2012-03-20 11:40:00,52.42,52.45,52.34,52.41,161600.0,31.5956,31.6137,31.5474,31.5896,161600.0
2012-03-20 11:50:00,52.4,52.42,52.29,52.4,39600.0,31.5836,31.5956,31.5173,31.5836,39600.0
2012-03-20 12:00:00,52.39,52.5,52.38,52.41,49500.0,31.5775,31.6438,31.5715,31.5896,49500.0
2012-03-20 12:10:00,52.4,52.46,52.35,52.44,30500.0,31.5836,31.6197,31.5534,31.6077,30500.0
2012-03-20 12:20:00,52.45,52.47,52.39,52.43,24800.0,31.6137,31.6258,31.5775,31.6017,24800.0
2012-03-20 12:30:00,52.45,52.47,52.4,52.45,14000.0,31.6137,31.6258,31.5836,31.6137,14000.0
2012-03-20 12:40:00,52.46,52.5,52.37,52.4,43000.0,31.6197,31.6438,31.5655,31.5836,43000.0
2012-03-20 12:50:00,52.39,52.54,52.39,52.54,60500.0,31.5775,31.668,31.5775,31.668,60500.0
2012-03-20 13:00:00,52.53,52.72,52.53,52.67,67700.0,31.6619,31.7764,31.6619,31.7463,67700.0
2012-03-20 13:10:00,52.67,52.68,52.54,52.55,43500.0,31.7463,31.7523,31.668,31.674,43500.0
2012-03-20 13:20:00,52.54,52.57,52.52,52.55,22700.0,31.668,31.686,31.6559,31.674,22700.0
2012-03-20 13:30:00,52.55,52.64,52.55,52.59,38100.0,31.674,31.7282,31.674,31.6981,38100.0
2012-03-20 13:40:00,52.58,52.62,52.57,52.61,26600.0,31.6921,31.7162,31.686,31.7101,26600.0
2012-03-20 13:50:00,52.6,52.6,52.57,52.59,20900.0,31.7041,31.7041,31.686,31.6981,20900.0
2012-03-20 14:00:00,52.59,52.64,52.57,52.63,61400.0,31.6981,31.7282,31.686,31.7222,61400.0
2012-03-20 14:10:00,52.63,52.71,52.63,52.7,79900.0,31.7222,31.7704,31.7222,31.7644,79900.0
2012-03-20 14:20:00,52.7,52.78,52.7,52.74,93400.0,31.7644,31.8126,31.7644,31.7885,93400.0
2012-03-20 14:30:00,52.75,52.75,52.64,52.64,43200.0,31.7945,31.7945,31.7282,31.7282,43200.0
2012-03-20 14:40:00,52.64,52.67,52.61,52.66,40000.0,31.7282,31.7463,31.7101,31.7403,40000.0
2012-03-20 14:50:00,52.66,52.74,52.64,52.72,102900.0,31.7403,31.7885,31.7282,31.7764,102900.0
2012-03-20 15:00:00,52.72,52.78,52.72,52.74,69800.0,31.7764,31.8126,31.7764,31.7885,69800.0
2012-03-20 15:10:00,52.75,52.77,52.7,52.76,90100.0,31.7945,31.8066,31.7644,31.8006,90100.0
2012-03-20 15:20:00,52.76,52.81,52.69,52.8,92400.0,31.8006,31.8307,31.7584,31.8247,92400.0
2012-03-20 15:30:00,52.8,52.8,52.68,52.69,201000.0,31.8247,31.8247,31.7523,31.7584,201000.0
2012-03-20 15:40:00,52.7,52.75,52.68,52.75,205500.0,31.7644,31.7945,31.7523,31.7945,205500.0
2012-03-20 15:50:00,52.74,52.75,52.67,52.7,224400.0,31.7885,31.7945,31.7463,31.7644,224400.0
2012-03-21 09:30:00,52.82,52.93,52.58,52.76,82400.0,31.8367,31.903,31.6921,31.8006,82400.0
2012-03-21 09:40:00,52.76,52.89,52.71,52.8,253900.0,31.8006,31.8789,31.7704,31.8247,253900.0
2012-03-21 09:50:00,52.79,52.9,52.68,52.8,59100.0,31.8186,31.8849,31.7523,31.8247,59100.0
2012-03-21 10:00:00,52.78,52.86,52.65,52.76,81000.0,31.8126,31.8608,31.7343,31.8006,81000.0
2012-03-21 10:10:00,52.74,52.83,52.72,52.78,116500.0,31.7885,31.8428,31.7764,31.8126,116500.0
2012-03-21 10:20:00,52.77,52.82,52.76,52.8,83700.0,31.8066,31.8367,31.8006,31.8247,83700.0
2012-03-21 10:30:00,52.8,52.83,52.79,52.82,67500.0,31.8247,31.8428,31.8186,31.8367,67500.0
2012-03-21 10:40:00,52.83,52.83,52.77,52.79,62600.0,31.8428,31.8428,31.8066,31.8186,62600.0
2012-03-21 10:50:00,52.79,52.8,52.69,52.73,78900.0,31.8186,31.8247,31.7584,31.7825,78900.0
2012-03-21 11:00:00,52.72,52.81,52.69,52.76,80900.0,31.7764,31.8307,31.7584,31.8006,80900.0
2012-03-21 11:10:00,52.75,52.82,52.66,52.66,58000.0,31.7945,31.8367,31.7403,31.7403,58000.0
2012-03-21 11:20:00,52.66,52.69,52.5,52.51,79400.0,31.7403,31.7584,31.6438,31.6499,79400.0
2012-03-21 11:30:00,52.52,52.54,52.45,52.45,52700.0,31.6559,31.668,31.6137,31.6137,52700.0
2012-03-21 11:40:00,52.45,52.48,52.4,52.4,25200.0,31.6137,31.6318,31.5836,31.5836,25200.0
2012-03-21 11:50:00,52.4,52.42,52.38,52.41,45600.0,31.5836,31.5956,31.5715,31.5896,45600.0
2012-03-21 12:00:00,52.41,52.49,52.39,52.46,32900.0,31.5896,31.6378,31.5775,31.6197,32900.0
2012-03-21 12:10:00,52.46,52.53,52.44,52.51,28300.0,31.6197,31.6619,31.6077,31.6499,28300.0
2012-03-21 12:20:00,52.51,52.56,52.51,52.56,32300.0,31.6499,31.68,31.6499,31.68,32300.0
2012-03-21 12:30:00,52.55,52.59,52.55,52.58,37000.0,31.674,31.6981,31.674,31.6921,37000.0
2012-03-21 12:40:00,52.58,52.63,52.57,52.59,32800.0,31.6921,31.7222,31.686,31.6981,32800.0
2012-03-21 12:50:00,52.59,52.6,52.52,52.52,19800.0,31.6981,31.7041,31.6559,31.6559,19800.0
2012-03-21 13:00:00,52.52,52.54,52.4,52.41,26900.0,31.6559,31.668,31.5836,31.5896,26900.0
2012-03-21 13:10:00,52.42,52.44,52.36,52.42,46700.0,31.5956,31.6077,31.5595,31.5956,46700.0
2012-03-21 13:20:00,52.43,52.47,52.41,52.45,16800.0,31.6017,31.6258,31.5896,31.6137,16800.0
2012-03-21 13:30:00,52.46,52.48,52.42,52.43,21200.0,31.6197,31.6318,31.5956,31.6017,21200.0
2012-03-21 13:40:00,52.43,52.48,52.4,52.48,26400.0,31.6017,31.6318,31.5836,31.6318,26400.0
2012-03-21 13:50:00,52.47,52.51,52.43,52.5,27000.0,31.6258,31.6499,31.6017,31.6438,27000.0
2012-03-21 14:00:00,52.51,52.59,52.51,52.58,47500.0,31.6499,31.6981,31.6499,31.6921,47500.0
2012-03-21 14:10:00,52.58,52.63,52.56,52.62,35700.0,31.6921,31.7222,31.68,31.7162,35700.0
2012-03-21 14:20:00,52.62,52.68,52.6,52.67,28100.0,31.7162,31.7523,31.7041,31.7463,28100.0
2012-03-21 14:30:00,52.66,52.81,52.65,52.8,69400.0,31.7403,31.8307,31.7343,31.8247,69400.0
2012-03-21 14:40:00,52.79,52.83,52.77,52.8,44200.0,31.8186,31.8428,31.8066,31.8247,44200.0
2012-03-21 14:50:00,52.81,52.83,52.76,52.81,42000.0,31.8307,31.8428,31.8006,31.8307,42000.0
2012-03-21 15:00:00,52.81,52.86,52.77,52.83,36200.0,31.8307,31.8608,31.8066,31.8428,36200.0
2012-03-21 15:10:00,52.83,52.86,52.79,52.82,29500.0,31.8428,31.8608,31.8186,31.8367,29500.0
2012-03-21 15:20:00,52.82,52.85,52.77,52.8,43000.0,31.8367,31.8548,31.8066,31.8247,43000.0
2012-03-21 15:30:00,52.79,52.8,52.65,52.68,214600.0,31.8186,31.8247,31.7343,31.7523,214600.0
2012-03-21 15:40:00,52.67,52.8,52.62,52.79,149400.0,31.7463,31.8247,31.7162,31.8186,149400.0
2012-03-21 15:50:00,52.78,52.79,52.65,52.69,213200.0,31.8126,31.8186,31.7343,31.7584,213200.0
2012-03-22 09:30:00,52.38,52.67,52.26,52.5,41900.0,31.5715,31.7463,31.4992,31.6438,41900.0
2012-03-22 09:40:00,52.47,52.74,52.38,52.67,103600.0,31.6258,31.7885,31.5715,31.7463,103600.0
2012-03-22 09:50:00,52.69,52.74,52.5,52.6,26800.0,31.7584,31.7885,31.6438,31.7041,26800.0
2012-03-22 10:00:00,52.55,52.71,52.52,52.55,39900.0,31.674,31.7704,31.6559,31.674,39900.0
2012-03-22 10:10:00,52.55,52.56,52.3,52.37,64100.0,31.674,31.68,31.5233,31.5655,64100.0
2012-03-22 10:20:00,52.38,52.4,52.26,52.31,92700.0,31.5715,31.5836,31.4992,31.5293,92700.0
2012-03-22 10:30:00,52.32,52.36,52.26,52.3,75000.0,31.5354,31.5595,31.4992,31.5233,75000.0
2012-03-22 10:40:00,52.3,52.36,52.19,52.21,84000.0,31.5233,31.5595,31.457,31.4691,84000.0
2012-03-22 10:50:00,52.21,52.27,52.19,52.22,31800.0,31.4691,31.5052,31.457,31.4751,31800.0
2012-03-22 11:00:00,52.23,52.29,52.16,52.23,51900.0,31.4811,31.5173,31.4389,31.4811,51900.0
2012-03-22 11:10:00,52.24,52.28,52.2,52.23,29200.0,31.4871,31.5112,31.463,31.4811,29200.0
2012-03-22 11:20:00,52.23,52.29,52.22,52.26,34600.0,31.4811,31.5173,31.4751,31.4992,34600.0
2012-03-22 11:30:00,52.25,52.3,52.19,52.19,115500.0,31.4932,31.5233,31.457,31.457,115500.0
2012-03-22 11:40:00,52.18,52.21,52.15,52.17,25100.0,31.451,31.4691,31.4329,31.4449,25100.0
2012-03-22 11:50:00,52.16,52.26,52.16,52.25,32500.0,31.4389,31.4992,31.4389,31.4932,32500.0
2012-03-22 12:00:00,52.25,52.3,52.23,52.25,47200.0,31.4932,31.5233,31.4811,31.4932,47200.0
2012-03-22 12:10:00,52.26,52.27,52.2,52.23,42800.0,31.4992,31.5052,31.463,31.4811,42800.0
2012-03-22 12:20:00,52.24,52.26,52.18,52.21,28200.0,31.4871,31.4992,31.451,31.4691,28200.0
2012-03-22 12:30:00,52.22,52.25,52.16,52.23,77900.0,31.4751,31.4932,31.4389,31.4811,77900.0
2012-03-22 12:40:00,52.23,52.27,52.18,52.27,34600.0,31.4811,31.5052,31.451,31.5052,34600.0
2012-03-22 12:50:00,52.27,52.39,52.27,52.3,171600.0,31.5052,31.5775,31.5052,31.5233,171600.0
2012-03-22 13:00:00,52.3,52.3,52.27,52.3,30900.0,31.5233,31.5233,31.5052,31.5233,30900.0
2012-03-22 13:10:00,52.3,52.33,52.29,52.31,28300.0,31.5233,31.5414,31.5173,31.5293,28300.0
2012-03-22 13:20:00,52.31,52.33,52.25,52.32,41600.0,31.5293,31.5414,31.4932,31.5354,41600.0
2012-03-22 13:30:00,52.32,52.38,52.29,52.35,69900.0,31.5354,31.5715,31.5173,31.5534,69900.0
2012-03-22 13:40:00,52.35,52.36,52.28,52.29,36600.0,31.5534,31.5595,31.5112,31.5173,36600.0
2012-03-22 13:50:00,52.28,52.3,52.18,52.25,25900.0,31.5112,31.5233,31.451,31.4932,25900.0
2012-03-22 14:00:00,52.26,52.26,52.15,52.19,40500.0,31.4992,31.4992,31.4329,31.457,40500.0
2012-03-22 14:10:00,52.19,52.24,52.18,52.2,40800.0,31.457,31.4871,31.451,31.463,40800.0
2012-03-22 14:20:00,52.2,52.29,52.16,52.29,75900.0,31.463,31.5173,31.4389,31.5173,75900.0
2012-03-22 14:30:00,52.3,52.32,52.25,52.29,34700.0,31.5233,31.5354,31.4932,31.5173,34700.0
2012-03-22 14:40:00,52.28,52.3,52.22,52.23,32400.0,31.5112,31.5233,31.4751,31.4811,32400.0
2012-03-22 14:50:00,52.23,52.26,52.19,52.22,21300.0,31.4811,31.4992,31.457,31.4751,21300.0
2012-03-22 15:00:00,52.22,52.25,52.15,52.2,53300.0,31.4751,31.4932,31.4329,31.463,53300.0
2012-03-22 15:10:00,52.2,52.25,52.08,52.1,79600.0,31.463,31.4932,31.3907,31.4028,79600.0
2012-03-22 15:20:00,52.1,52.23,52.07,52.21,88600.0,31.4028,31.4811,31.3847,31.4691,88600.0
2012-03-22 15:30:00,52.2,52.29,52.15,52.28,126900.0,31.463,31.5173,31.4329,31.5112,126900.0
2012-03-22 15:40:00,52.28,52.34,52.21,52.25,151800.0,31.5112,31.5474,31.4691,31.4932,151800.0
2012-03-22 15:50:00,52.26,52.31,52.25,52.28,173200.0,31.4992,31.5293,31.4932,31.5112,173200.0
2012-03-23 09:30:00,52.41,52.5,52.13,52.23,62900.0,31.5896,31.6438,31.4208,31.4811,62900.0
2012-03-23 09:40:00,52.21,52.38,52.06,52.23,63500.0,31.4691,31.5715,31.3786,31.4811,63500.0
2012-03-23 09:50:00,52.27,52.38,52.21,52.3,39900.0,31.5052,31.5715,31.4691,31.5233,39900.0
2012-03-23 10:00:00,52.29,52.3,52.08,52.11,62100.0,31.5173,31.5233,31.3907,31.4088,62100.0
2012-03-23 10:10:00,52.12,52.26,52.03,52.21,31500.0,31.4148,31.4992,31.3606,31.4691,31500.0
2012-03-23 10:20:00,52.21,52.21,52.1,52.11,26100.0,31.4691,31.4691,31.4028,31.4088,26100.0
2012-03-23 10:30:00,52.12,52.33,52.1,52.31,33900.0,31.4148,31.5414,31.4028,31.5293,33900.0
2012-03-23 10:40:00,52.31,52.36,52.23,52.35,26900.0,31.5293,31.5595,31.4811,31.5534,26900.0
2012-03-23 10:50:00,52.34,52.41,52.29,52.33,32300.0,31.5474,31.5896,31.5173,31.5414,32300.0
2012-03-23 11:00:00,52.33,52.38,52.28,52.35,37400.0,31.5414,31.5715,31.5112,31.5534,37400.0
2012-03-23 11:10:00,52.35,52.4,52.27,52.39,34800.0,31.5534,31.5836,31.5052,31.5775,34800.0
2012-03-23 11:20:00,52.39,52.45,52.36,52.45,25100.0,31.5775,31.6137,31.5595,31.6137,25100.0
2012-03-23 11:30:00,52.45,52.52,52.4,52.4,47800.0,31.6137,31.6559,31.5836,31.5836,47800.0
2012-03-23 11:40:00,52.41,52.45,52.36,52.45,28000.0,31.5896,31.6137,31.5595,31.6137,28000.0
2012-03-23 11:50:00,52.43,52.51,52.42,52.47,23000.0,31.6017,31.6499,31.5956,31.6258,23000.0
2012-03-23 12:00:00,52.48,52.48,52.36,52.38,25000.0,31.6318,31.6318,31.5595,31.5715,25000.0
2012-03-23 12:10:00,52.4,52.45,52.38,52.41,20800.0,31.5836,31.6137,31.5715,31.5896,20800.0
2012-03-23 12:20:00,52.42,52.48,52.41,52.45,14800.0,31.5956,31.6318,31.5896,31.6137,14800.0
2012-03-23 12:30:00,52.45,52.48,52.4,52.47,17600.0,31.6137,31.6318,31.5836,31.6258,17600.0
2012-03-23 12:40:00,52.48,52.55,52.45,52.54,15700.0,31.6318,31.674,31.6137,31.668,15700.0
2012-03-23 12:50:00,52.55,52.63,52.53,52.6,24300.0,31.674,31.7222,31.6619,31.7041,24300.0
2012-03-23 13:00:00,52.6,52.61,52.55,52.6,16800.0,31.7041,31.7101,31.674,31.7041,16800.0
2012-03-23 13:10:00,52.61,52.62,52.56,52.59,10500.0,31.7101,31.7162,31.68,31.6981,10500.0
2012-03-23 13:20:00,52.6,52.66,52.59,52.61,15800.0,31.7041,31.7403,31.6981,31.7101,15800.0
2012-03-23 13:30:00,52.61,52.67,52.6,52.62,20600.0,31.7101,31.7463,31.7041,31.7162,20600.0
2012-03-23 13:40:00,52.62,52.66,52.62,52.64,12900.0,31.7162,31.7403,31.7162,31.7282,12900.0
2012-03-23 13:50:00,52.65,52.69,52.65,52.67,13200.0,31.7343,31.7584,31.7343,31.7463,13200.0
2012-03-23 14:00:00,52.67,52.75,52.66,52.74,35100.0,31.7463,31.7945,31.7403,31.7885,35100.0
2012-03-23 14:10:00,52.74,52.87,52.74,52.87,62600.0,31.7885,31.8669,31.7885,31.8669,62600.0
2012-03-23 14:20:00,52.87,52.91,52.83,52.9,91100.0,31.8669,31.891,31.8428,31.8849,91100.0
2012-03-23 14:30:00,52.9,52.91,52.85,52.86,38400.0,31.8849,31.891,31.8548,31.8608,38400.0
2012-03-23 14:40:00,52.87,52.89,52.73,52.75,16500.0,31.8669,31.8789,31.7825,31.7945,16500.0
2012-03-23 14:50:00,52.75,52.85,52.75,52.84,45700.0,31.7945,31.8548,31.7945,31.8488,45700.0
2012-03-23 15:00:00,52.84,52.88,52.79,52.84,88800.0,31.8488,31.8729,31.8186,31.8488,88800.0
2012-03-23 15:10:00,52.84,52.84,52.82,52.82,48600.0,31.8488,31.8488,31.8367,31.8367,48600.0
2012-03-23 15:20:00,52.83,52.86,52.8,52.84,40200.0,31.8428,31.8608,31.8247,31.8488,40200.0
2012-03-23 15:30:00,52.85,52.86,52.81,52.84,54300.0,31.8548,31.8608,31.8307,31.8488,54300.0
2012-03-23 15:40:00,52.85,52.91,52.82,52.86,118100.0,31.8548,31.891,31.8367,31.8608,118100.0
2012-03-23 15:50:00,52.86,52.92,52.83,52.88,233200.0,31.8608,31.897,31.8428,31.8729,233200.0
2012-03-26 09:30:00,53.0,53.39,52.99,53.39,119900.0,31.9452,32.1803,31.9392,32.1803,119900.0
2012-03-26 09:40:00,53.37,53.38,53.11,53.24,54300.0,32.1682,32.1743,32.0115,32.0899,54300.0
2012-03-26 09:50:00,53.25,53.38,53.21,53.23,80000.0,32.0959,32.1743,32.0718,32.0838,80000.0
2012-03-26 10:00:00,53.23,53.36,53.16,53.34,41500.0,32.0838,32.1622,32.0417,32.1501,41500.0
2012-03-26 10:10:00,53.35,53.53,53.31,53.31,142200.0,32.1562,32.2647,32.1321,32.1321,142200.0
2012-03-26 10:20:00,53.31,53.32,53.18,53.22,49100.0,32.1321,32.1381,32.0537,32.0778,49100.0
2012-03-26 10:30:00,53.22,53.5,53.22,53.46,59700.0,32.0778,32.2466,32.0778,32.2225,59700.0
2012-03-26 10:40:00,53.48,53.6,53.48,53.55,59800.0,32.2345,32.3069,32.2345,32.2767,59800.0
2012-03-26 10:50:00,53.55,53.66,53.55,53.63,78800.0,32.2767,32.343,32.2767,32.3249,78800.0
2012-03-26 11:00:00,53.63,53.74,53.63,53.72,82800.0,32.3249,32.3912,32.3249,32.3792,82800.0
2012-03-26 11:10:00,53.71,53.84,53.67,53.83,85500.0,32.3732,32.4515,32.3491,32.4455,85500.0
2012-03-26 11:20:00,53.83,53.87,53.78,53.84,54800.0,32.4455,32.4696,32.4154,32.4515,54800.0
2012-03-26 11:30:00,53.85,53.9,53.85,53.86,41800.0,32.4575,32.4877,32.4575,32.4636,41800.0
2012-03-26 11:40:00,53.86,53.86,53.74,53.77,62500.0,32.4636,32.4636,32.3912,32.4093,62500.0
2012-03-26 11:50:00,53.77,53.78,53.66,53.69,43700.0,32.4093,32.4154,32.343,32.3611,43700.0
2012-03-26 12:00:00,53.69,53.74,53.69,53.7,35200.0,32.3611,32.3912,32.3611,32.3671,35200.0
2012-03-26 12:10:00,53.7,53.72,53.68,53.71,21100.0,32.3671,32.3792,32.3551,32.3732,21100.0
2012-03-26 12:20:00,53.71,53.72,53.67,53.68,16500.0,32.3732,32.3792,32.3491,32.3551,16500.0
2012-03-26 12:30:00,53.68,53.77,53.66,53.71,33200.0,32.3551,32.4093,32.343,32.3732,33200.0
2012-03-26 12:40:00,53.7,53.8,53.7,53.79,28400.0,32.3671,32.4274,32.3671,32.4214,28400.0
2012-03-26 12:50:00,53.79,53.86,53.76,53.85,39600.0,32.4214,32.4636,32.4033,32.4575,39600.0
2012-03-26 13:00:00,53.86,53.89,53.78,53.8,26900.0,32.4636,32.4817,32.4154,32.4274,26900.0
2012-03-26 13:10:00,53.81,53.81,53.73,53.73,24000.0,32.4334,32.4334,32.3852,32.3852,24000.0
2012-03-26 13:20:00,53.75,53.85,53.75,53.83,24200.0,32.3973,32.4575,32.3973,32.4455,24200.0
2012-03-26 13:30:00,53.84,53.9,53.82,53.89,31700.0,32.4515,32.4877,32.4395,32.4817,31700.0
2012-03-26 13:40:00,53.89,53.97,53.89,53.89,37700.0,32.4817,32.5299,32.4817,32.4817,37700.0
2012-03-26 13:50:00,53.88,53.97,53.88,53.96,28900.0,32.4756,32.5299,32.4756,32.5238,28900.0
2012-03-26 14:00:00,53.96,53.99,53.95,53.98,26500.0,32.5238,32.5419,32.5178,32.5359,26500.0
2012-03-26 14:10:00,53.99,54.0,53.97,54.0,39400.0,32.5419,32.548,32.5299,32.548,39400.0
2012-03-26 14:20:00,54.0,54.0,53.93,53.94,40600.0,32.548,32.548,32.5058,32.5118,40600.0
2012-03-26 14:30:00,53.94,53.96,53.86,53.89,49800.0,32.5118,32.5238,32.4636,32.4817,49800.0
2012-03-26 14:40:00,53.89,53.95,53.86,53.95,32700.0,32.4817,32.5178,32.4636,32.5178,32700.0
2012-03-26 14:50:00,53.94,53.99,53.91,53.96,49500.0,32.5118,32.5419,32.4937,32.5238,49500.0
2012-03-26 15:00:00,53.96,54.0,53.96,53.98,52300.0,32.5238,32.548,32.5238,32.5359,52300.0
2012-03-26 15:10:00,53.99,54.0,53.95,53.98,109000.0,32.5419,32.548,32.5178,32.5359,109000.0
2012-03-26 15:20:00,53.98,53.99,53.95,53.97,49300.0,32.5359,32.5419,32.5178,32.5299,49300.0
2012-03-26 15:30:00,53.98,53.98,53.88,53.9,100600.0,32.5359,32.5359,32.4756,32.4877,100600.0
2012-03-26 15:40:00,53.9,54.0,53.87,54.0,84900.0,32.4877,32.548,32.4696,32.548,84900.0
2012-03-26 15:50:00,54.0,54.11,53.98,54.08,232300.0,32.548,32.6143,32.5359,32.5962,232300.0
2012-03-27 09:30:00,54.13,54.25,53.84,54.25,60600.0,32.6263,32.6986,32.4515,32.6986,60600.0
2012-03-27 09:40:00,54.25,54.47,54.24,54.37,103400.0,32.6986,32.8312,32.6926,32.771,103400.0
2012-03-27 09:50:00,54.38,54.65,54.38,54.59,111800.0,32.777,32.9397,32.777,32.9036,111800.0
2012-03-27 10:00:00,54.59,54.64,54.44,54.51,98200.0,32.9036,32.9337,32.8132,32.8554,98200.0
2012-03-27 10:10:00,54.52,54.61,54.49,54.58,65900.0,32.8614,32.9156,32.8433,32.8975,65900.0
2012-03-27 10:20:00,54.56,54.59,54.5,54.52,87900.0,32.8855,32.9036,32.8493,32.8614,87900.0
2012-03-27 10:30:00,54.53,54.71,54.53,54.71,108900.0,32.8674,32.9759,32.8674,32.9759,108900.0
2012-03-27 10:40:00,54.71,54.71,54.49,54.58,87600.0,32.9759,32.9759,32.8433,32.8975,87600.0
2012-03-27 10:50:00,54.58,54.65,54.52,54.59,81900.0,32.8975,32.9397,32.8614,32.9036,81900.0
2012-03-27 11:00:00,54.59,54.61,54.51,54.61,119000.0,32.9036,32.9156,32.8554,32.9156,119000.0
2012-03-27 11:10:00,54.61,54.66,54.5,54.55,85400.0,32.9156,32.9458,32.8493,32.8795,85400.0
2012-03-27 11:20:00,54.55,54.61,54.51,54.6,45700.0,32.8795,32.9156,32.8554,32.9096,45700.0
2012-03-27 11:30:00,54.6,54.66,54.59,54.62,36600.0,32.9096,32.9458,32.9036,32.9217,36600.0
2012-03-27 11:40:00,54.62,54.67,54.58,54.67,45200.0,32.9217,32.9518,32.8975,32.9518,45200.0
2012-03-27 11:50:00,54.67,54.71,54.65,54.71,74800.0,32.9518,32.9759,32.9397,32.9759,74800.0
2012-03-27 12:00:00,54.71,54.74,54.69,54.74,43700.0,32.9759,32.994,32.9638,32.994,43700.0
2012-03-27 12:10:00,54.74,54.79,54.71,54.77,41300.0,32.994,33.0241,32.9759,33.0121,41300.0
2012-03-27 12:20:00,54.78,54.82,54.73,54.78,82300.0,33.0181,33.0422,32.988,33.0181,82300.0
2012-03-27 12:30:00,54.78,54.86,54.76,54.85,61200.0,33.0181,33.0663,33.006,33.0603,61200.0
2012-03-27 12:40:00,54.84,54.88,54.82,54.87,41400.0,33.0543,33.0784,33.0422,33.0723,41400.0
2012-03-27 12:50:00,54.88,54.9,54.83,54.9,63700.0,33.0784,33.0904,33.0482,33.0904,63700.0
2012-03-27 13:00:00,54.9,55.03,54.85,54.9,225000.0,33.0904,33.1688,33.0603,33.0904,225000.0
2012-03-27 13:10:00,54.89,54.9,54.75,54.76,53400.0,33.0844,33.0904,33.0,33.006,53400.0
2012-03-27 13:20:00,54.76,54.78,54.71,54.77,51000.0,33.006,33.0181,32.9759,33.0121,51000.0
2012-03-27 13:30:00,54.77,54.92,54.77,54.89,123800.0,33.0121,33.1025,33.0121,33.0844,123800.0
2012-03-27 13:40:00,54.89,54.94,54.85,54.91,41800.0,33.0844,33.1145,33.0603,33.0964,41800.0
2012-03-27 13:50:00,54.91,54.95,54.89,54.94,44900.0,33.0964,33.1206,33.0844,33.1145,44900.0
2012-03-27 14:00:00,54.95,54.99,54.93,54.98,46500.0,33.1206,33.1447,33.1085,33.1386,46500.0
2012-03-27 14:10:00,54.98,54.99,54.87,54.87,97400.0,33.1386,33.1447,33.0723,33.0723,97400.0
2012-03-27 14:20:00,54.88,54.91,54.85,54.9,44700.0,33.0784,33.0964,33.0603,33.0904,44700.0
2012-03-27 14:30:00,54.89,54.9,54.78,54.8,58000.0,33.0844,33.0904,33.0181,33.0301,58000.0
2012-03-27 14:40:00,54.79,54.79,54.66,54.67,150500.0,33.0241,33.0241,32.9458,32.9518,150500.0
2012-03-27 14:50:00,54.68,54.7,54.55,54.64,99700.0,32.9578,32.9699,32.8795,32.9337,99700.0
2012-03-27 15:00:00,54.64,54.65,54.57,54.59,62800.0,32.9337,32.9397,32.8915,32.9036,62800.0
2012-03-27 15:10:00,54.59,54.62,54.46,54.53,105100.0,32.9036,32.9217,32.8252,32.8674,105100.0
2012-03-27 15:20:00,54.53,54.58,54.49,54.55,86400.0,32.8674,32.8975,32.8433,32.8795,86400.0
2012-03-27 15:30:00,54.53,54.59,54.52,54.56,73000.0,32.8674,32.9036,32.8614,32.8855,73000.0
2012-03-27 15:40:00,54.55,54.56,54.45,54.52,76200.0,32.8795,32.8855,32.8192,32.8614,76200.0
2012-03-27 15:50:00,54.51,54.51,54.44,54.44,150400.0,32.8554,32.8554,32.8132,32.8132,150400.0
2012-03-28 09:30:00,54.89,55.15,54.52,54.72,258700.0,33.0844,33.2411,32.8614,32.9819,258700.0
2012-03-28 09:40:00,54.79,54.79,54.44,54.56,85100.0,33.0241,33.0241,32.8132,32.8855,85100.0
2012-03-28 09:50:00,54.55,54.68,54.48,54.59,75000.0,32.8795,32.9578,32.8373,32.9036,75000.0
2012-03-28 10:00:00,54.59,54.66,54.49,54.51,31600.0,32.9036,32.9458,32.8433,32.8554,31600.0
2012-03-28 10:10:00,54.5,54.58,54.36,54.5,50300.0,32.8493,32.8975,32.7649,32.8493,50300.0
2012-03-28 10:20:00,54.49,54.76,54.49,54.68,85700.0,32.8433,33.006,32.8433,32.9578,85700.0
2012-03-28 10:30:00,54.67,54.67,54.4,54.5,79200.0,32.9518,32.9518,32.7891,32.8493,79200.0
2012-03-28 10:40:00,54.49,54.62,54.47,54.61,50400.0,32.8433,32.9217,32.8312,32.9156,50400.0
2012-03-28 10:50:00,54.6,54.62,54.45,54.5,62100.0,32.9096,32.9217,32.8192,32.8493,62100.0
2012-03-28 11:00:00,54.49,54.51,54.41,54.43,43100.0,32.8433,32.8554,32.7951,32.8071,43100.0
2012-03-28 11:10:00,54.42,54.45,54.37,54.43,48800.0,32.8011,32.8192,32.771,32.8071,48800.0
2012-03-28 11:20:00,54.42,54.45,54.34,54.42,39400.0,32.8011,32.8192,32.7529,32.8011,39400.0
2012-03-28 11:30:00,54.41,54.42,54.31,54.32,15400.0,32.7951,32.8011,32.7348,32.7408,15400.0
2012-03-28 11:40:00,54.32,54.35,53.96,53.97,80800.0,32.7408,32.7589,32.5238,32.5299,80800.0
2012-03-28 11:50:00,53.97,54.04,53.84,53.91,74000.0,32.5299,32.5721,32.4515,32.4937,74000.0
2012-03-28 12:00:00,53.91,54.06,53.88,54.0,83900.0,32.4937,32.5841,32.4756,32.548,83900.0
2012-03-28 12:10:00,54.01,54.03,53.92,54.01,74300.0,32.554,32.566,32.4997,32.554,74300.0
2012-03-28 12:20:00,54.0,54.0,53.93,53.95,21500.0,32.548,32.548,32.5058,32.5178,21500.0
2012-03-28 12:30:00,53.98,53.99,53.78,53.79,49500.0,32.5359,32.5419,32.4154,32.4214,49500.0
2012-03-28 12:40:00,53.81,53.93,53.77,53.92,44300.0,32.4334,32.5058,32.4093,32.4997,44300.0
2012-03-28 12:50:00,53.91,54.0,53.84,53.98,45300.0,32.4937,32.548,32.4515,32.5359,45300.0
2012-03-28 13:00:00,53.96,54.01,53.95,53.97,26200.0,32.5238,32.554,32.5178,32.5299,26200.0
2012-03-28 13:10:00,53.97,53.98,53.9,53.98,15200.0,32.5299,32.5359,32.4877,32.5359,15200.0
2012-03-28 13:20:00,53.97,53.98,53.86,53.94,18400.0,32.5299,32.5359,32.4636,32.5118,18400.0
2012-03-28 13:30:00,53.94,53.95,53.85,53.93,12800.0,32.5118,32.5178,32.4575,32.5058,12800.0
2012-03-28 13:40:00,53.91,53.94,53.83,53.85,11900.0,32.4937,32.5118,32.4455,32.4575,11900.0
2012-03-28 13:50:00,53.86,53.89,53.8,53.88,13800.0,32.4636,32.4817,32.4274,32.4756,13800.0
2012-03-28 14:00:00,53.88,53.88,53.7,53.76,29100.0,32.4756,32.4756,32.3671,32.4033,29100.0
2012-03-28 14:10:00,53.75,53.77,53.65,53.66,21500.0,32.3973,32.4093,32.337,32.343,21500.0
2012-03-28 14:20:00,53.66,53.68,53.55,53.65,41800.0,32.343,32.3551,32.2767,32.337,41800.0
2012-03-28 14:30:00,53.65,53.79,53.63,53.78,22200.0,32.337,32.4214,32.3249,32.4154,22200.0
2012-03-28 14:40:00,53.78,53.93,53.78,53.88,20000.0,32.4154,32.5058,32.4154,32.4756,20000.0
2012-03-28 14:50:00,53.88,53.99,53.88,53.97,20000.0,32.4756,32.5419,32.4756,32.5299,20000.0
2012-03-28 15:00:00,53.97,54.01,53.96,53.98,62400.0,32.5299,32.554,32.5238,32.5359,62400.0
2012-03-28 15:10:00,53.99,54.01,53.88,53.93,39700.0,32.5419,32.554,32.4756,32.5058,39700.0
2012-03-28 15:20:00,53.93,53.98,53.88,53.96,40500.0,32.5058,32.5359,32.4756,32.5238,40500.0
2012-03-28 15:30:00,53.97,54.02,53.91,53.99,72600.0,32.5299,32.56,32.4937,32.5419,72600.0
2012-03-28 15:40:00,53.99,54.05,53.95,54.0,109200.0,32.5419,32.5781,32.5178,32.548,109200.0
2012-03-28 15:50:00,54.01,54.09,53.99,54.05,153800.0,32.554,32.6022,32.5419,32.5781,153800.0
2012-03-29 09:30:00,53.63,53.83,53.6,53.63,75400.0,32.3249,32.4455,32.3069,32.3249,75400.0
2012-03-29 09:40:00,53.63,53.86,53.6,53.75,135300.0,32.3249,32.4636,32.3069,32.3973,135300.0
2012-03-29 09:50:00,53.75,53.79,53.29,53.41,75400.0,32.3973,32.4214,32.12,32.1923,75400.0
2012-03-29 10:00:00,53.41,53.68,53.39,53.58,86900.0,32.1923,32.3551,32.1803,32.2948,86900.0
2012-03-29 10:10:00,53.59,53.61,53.39,53.47,50300.0,32.3008,32.3129,32.1803,32.2285,50300.0
2012-03-29 10:20:00,53.48,53.52,53.38,53.38,55300.0,32.2345,32.2586,32.1743,32.1743,55300.0
2012-03-29 10:30:00,53.38,53.49,53.26,53.29,38300.0,32.1743,32.2406,32.1019,32.12,38300.0
2012-03-29 10:40:00,53.27,53.35,53.27,53.29,55800.0,32.108,32.1562,32.108,32.12,55800.0
2012-03-29 10:50:00,53.3,53.5,53.28,53.49,22800.0,32.126,32.2466,32.114,32.2406,22800.0
2012-03-29 11:00:00,53.5,53.52,53.41,53.48,30900.0,32.2466,32.2586,32.1923,32.2345,30900.0
2012-03-29 11:10:00,53.49,53.5,53.36,53.4,37600.0,32.2406,32.2466,32.1622,32.1863,37600.0
2012-03-29 11:20:00,53.41,53.53,53.4,53.4,47700.0,32.1923,32.2647,32.1863,32.1863,47700.0
2012-03-29 11:30:00,53.39,53.46,53.35,53.35,32700.0,32.1803,32.2225,32.1562,32.1562,32700.0
2012-03-29 11:40:00,53.39,53.51,53.39,53.48,22500.0,32.1803,32.2526,32.1803,32.2345,22500.0
2012-03-29 11:50:00,53.48,53.48,53.38,53.43,25500.0,32.2345,32.2345,32.1743,32.2044,25500.0
2012-03-29 12:00:00,53.43,53.5,53.4,53.43,69600.0,32.2044,32.2466,32.1863,32.2044,69600.0
2012-03-29 12:10:00,53.43,53.46,53.38,53.41,47000.0,32.2044,32.2225,32.1743,32.1923,47000.0
2012-03-29 12:20:00,53.41,53.47,53.36,53.41,36500.0,32.1923,32.2285,32.1622,32.1923,36500.0
2012-03-29 12:30:00,53.41,53.48,53.35,53.46,31200.0,32.1923,32.2345,32.1562,32.2225,31200.0
2012-03-29 12:40:00,53.45,53.48,53.43,53.44,24700.0,32.2164,32.2345,32.2044,32.2104,24700.0
2012-03-29 12:50:00,53.44,53.58,53.44,53.58,35600.0,32.2104,32.2948,32.2104,32.2948,35600.0
2012-03-29 13:00:00,53.57,53.65,53.53,53.54,65400.0,32.2888,32.337,32.2647,32.2707,65400.0
2012-03-29 13:10:00,53.54,53.55,53.42,53.44,32800.0,32.2707,32.2767,32.1984,32.2104,32800.0
2012-03-29 13:20:00,53.44,53.49,53.42,53.49,48700.0,32.2104,32.2406,32.1984,32.2406,48700.0
2012-03-29 13:30:00,53.48,53.6,53.46,53.6,59000.0,32.2345,32.3069,32.2225,32.3069,59000.0
2012-03-29 13:40:00,53.61,53.62,53.55,53.55,31800.0,32.3129,32.3189,32.2767,32.2767,31800.0
2012-03-29 13:50:00,53.55,53.6,53.49,53.6,37200.0,32.2767,32.3069,32.2406,32.3069,37200.0
2012-03-29 14:00:00,53.6,53.74,53.6,53.74,32200.0,32.3069,32.3912,32.3069,32.3912,32200.0
2012-03-29 14:10:00,53.74,53.98,53.73,53.97,53500.0,32.3912,32.5359,32.3852,32.5299,53500.0
2012-03-29 14:20:00,53.98,54.05,53.94,54.01,29600.0,32.5359,32.5781,32.5118,32.554,29600.0
2012-03-29 14:30:00,54.01,54.03,53.94,53.99,36900.0,32.554,32.566,32.5118,32.5419,36900.0
2012-03-29 14:40:00,53.98,54.05,53.98,54.04,29400.0,32.5359,32.5781,32.5359,32.5721,29400.0
2012-03-29 14:50:00,54.04,54.05,53.98,53.99,35400.0,32.5721,32.5781,32.5359,32.5419,35400.0
2012-03-29 15:00:00,53.99,54.06,53.97,54.05,47600.0,32.5419,32.5841,32.5299,32.5781,47600.0
2012-03-29 15:10:00,54.05,54.15,54.05,54.14,57100.0,32.5781,32.6384,32.5781,32.6323,57100.0
2012-03-29 15:20:00,54.13,54.15,54.06,54.07,48800.0,32.6263,32.6384,32.5841,32.5901,48800.0
2012-03-29 15:30:00,54.07,54.14,54.07,54.12,59500.0,32.5901,32.6323,32.5901,32.6203,59500.0
2012-03-29 15:40:00,54.11,54.19,54.1,54.16,81800.0,32.6143,32.6625,32.6082,32.6444,81800.0
2012-03-29 15:50:00,54.15,54.19,54.07,54.1,100000.0,32.6384,32.6625,32.5901,32.6082,100000.0
2012-03-30 09:30:00,54.35,54.49,54.25,54.34,47200.0,32.7589,32.8433,32.6986,32.7529,47200.0
2012-03-30 09:40:00,54.33,54.4,54.14,54.19,21600.0,32.7469,32.7891,32.6323,32.6625,21600.0
2012-03-30 09:50:00,54.19,54.34,54.08,54.08,18400.0,32.6625,32.7529,32.5962,32.5962,18400.0
2012-03-30 10:00:00,54.07,54.19,54.04,54.13,27800.0,32.5901,32.6625,32.5721,32.6263,27800.0
2012-03-30 10:10:00,54.12,54.14,53.98,54.01,57700.0,32.6203,32.6323,32.5359,32.554,57700.0
2012-03-30 10:20:00,54.0,54.04,53.91,54.04,25600.0,32.548,32.5721,32.4937,32.5721,25600.0
2012-03-30 10:30:00,54.04,54.08,53.93,53.96,35900.0,32.5721,32.5962,32.5058,32.5238,35900.0
2012-03-30 10:40:00,53.95,54.13,53.94,54.13,27100.0,32.5178,32.6263,32.5118,32.6263,27100.0
2012-03-30 10:50:00,54.12,54.2,54.08,54.2,15800.0,32.6203,32.6685,32.5962,32.6685,15800.0
2012-03-30 11:00:00,54.22,54.3,54.21,54.28,41300.0,32.6806,32.7288,32.6745,32.7167,41300.0
2012-03-30 11:10:00,54.26,54.53,54.26,54.52,68900.0,32.7047,32.8674,32.7047,32.8614,68900.0
2012-03-30 11:20:00,54.52,54.57,54.47,54.49,35300.0,32.8614,32.8915,32.8312,32.8433,35300.0
2012-03-30 11:30:00,54.51,54.54,54.46,54.51,13400.0,32.8554,32.8734,32.8252,32.8554,13400.0
2012-03-30 11:40:00,54.52,54.52,54.46,54.47,17900.0,32.8614,32.8614,32.8252,32.8312,17900.0
2012-03-30 11:50:00,54.47,54.55,54.43,54.46,22300.0,32.8312,32.8795,32.8071,32.8252,22300.0
2012-03-30 12:00:00,54.46,54.49,54.41,54.47,11600.0,32.8252,32.8433,32.7951,32.8312,11600.0
2012-03-30 12:10:00,54.46,54.47,54.4,54.43,10500.0,32.8252,32.8312,32.7891,32.8071,10500.0
2012-03-30 12:20:00,54.42,54.46,54.37,54.44,15300.0,32.8011,32.8252,32.771,32.8132,15300.0
2012-03-30 12:30:00,54.46,54.49,54.41,54.49,23700.0,32.8252,32.8433,32.7951,32.8433,23700.0
2012-03-30 12:40:00,54.48,54.59,54.48,54.58,21300.0,32.8373,32.9036,32.8373,32.8975,21300.0
2012-03-30 12:50:00,54.58,54.65,54.57,54.57,20900.0,32.8975,32.9397,32.8915,32.8915,20900.0
2012-03-30 13:00:00,54.56,54.71,54.56,54.68,22300.0,32.8855,32.9759,32.8855,32.9578,22300.0
2012-03-30 13:10:00,54.68,54.71,54.68,54.7,13800.0,32.9578,32.9759,32.9578,32.9699,13800.0
2012-03-30 13:20:00,54.69,54.78,54.69,54.78,24500.0,32.9638,33.0181,32.9638,33.0181,24500.0
2012-03-30 13:30:00,54.78,54.82,54.77,54.82,18600.0,33.0181,33.0422,33.0121,33.0422,18600.0
2012-03-30 13:40:00,54.81,54.82,54.77,54.78,37300.0,33.0362,33.0422,33.0121,33.0181,37300.0
2012-03-30 13:50:00,54.78,54.79,54.74,54.74,35900.0,33.0181,33.0241,32.994,32.994,35900.0
2012-03-30 14:00:00,54.73,54.75,54.66,54.66,34700.0,32.988,33.0,32.9458,32.9458,34700.0
2012-03-30 14:10:00,54.67,54.74,54.66,54.7,36900.0,32.9518,32.994,32.9458,32.9699,36900.0
2012-03-30 14:20:00,54.69,54.7,54.6,54.6,27400.0,32.9638,32.9699,32.9096,32.9096,27400.0
2012-03-30 14:30:00,54.61,54.64,54.57,54.58,67300.0,32.9156,32.9337,32.8915,32.8975,67300.0
2012-03-30 14:40:00,54.58,54.67,54.58,54.63,34200.0,32.8975,32.9518,32.8975,32.9277,34200.0
2012-03-30 14:50:00,54.63,54.64,54.53,54.54,14500.0,32.9277,32.9337,32.8674,32.8734,14500.0
2012-03-30 15:00:00,54.54,54.56,54.49,54.53,18600.0,32.8734,32.8855,32.8433,32.8674,18600.0
2012-03-30 15:10:00,54.52,54.56,54.48,54.56,16200.0,32.8614,32.8855,32.8373,32.8855,16200.0
2012-03-30 15:20:00,54.55,54.57,54.53,54.54,16100.0,32.8795,32.8915,32.8674,32.8734,16100.0
2012-03-30 15:30:00,54.54,54.63,54.54,54.56,28400.0,32.8734,32.9277,32.8734,32.8855,28400.0
2012-03-30 15:40:00,54.56,54.59,54.46,54.52,45300.0,32.8855,32.9036,32.8252,32.8614,45300.0
2012-03-30 15:50:00,54.5,54.5,54.42,54.42,191000.0,32.8493,32.8493,32.8011,32.8011,191000.0
2012-04-02 09:30:00,54.21,54.3,53.91,54.12,73700.0,32.6745,32.7288,32.4937,32.6203,73700.0
2012-04-02 09:40:00,54.15,54.26,54.15,54.16,31500.0,32.6384,32.7047,32.6384,32.6444,31500.0
2012-04-02 09:50:00,54.16,54.2,53.94,53.98,36900.0,32.6444,32.6685,32.5118,32.5359,36900.0
2012-04-02 10:00:00,53.99,54.36,53.99,54.25,58600.0,32.5419,32.7649,32.5419,32.6986,58600.0
2012-04-02 10:10:00,54.25,54.38,54.25,54.3,33400.0,32.6986,32.777,32.6986,32.7288,33400.0
2012-04-02 10:20:00,54.3,54.3,54.19,54.23,26100.0,32.7288,32.7288,32.6625,32.6866,26100.0
2012-04-02 10:30:00,54.23,54.28,54.21,54.26,33500.0,32.6866,32.7167,32.6745,32.7047,33500.0
2012-04-02 10:40:00,54.26,54.29,54.19,54.28,27100.0,32.7047,32.7228,32.6625,32.7167,27100.0
2012-04-02 10:50:00,54.28,54.53,54.28,54.52,27500.0,32.7167,32.8674,32.7167,32.8614,27500.0
2012-04-02 11:00:00,54.52,54.55,54.44,54.53,26600.0,32.8614,32.8795,32.8132,32.8674,26600.0
2012-04-02 11:10:00,54.53,54.59,54.46,54.47,18700.0,32.8674,32.9036,32.8252,32.8312,18700.0
2012-04-02 11:20:00,54.46,54.55,54.46,54.54,18000.0,32.8252,32.8795,32.8252,32.8734,18000.0
2012-04-02 11:30:00,54.54,54.57,54.52,54.56,14500.0,32.8734,32.8915,32.8614,32.8855,14500.0
2012-04-02 11:40:00,54.56,54.72,54.55,54.7,21400.0,32.8855,32.9819,32.8795,32.9699,21400.0
2012-04-02 11:50:00,54.69,54.77,54.68,54.74,15900.0,32.9638,33.0121,32.9578,32.994,15900.0
2012-04-02 12:00:00,54.73,54.86,54.72,54.79,33300.0,32.988,33.0663,32.9819,33.0241,33300.0
2012-04-02 12:10:00,54.78,54.8,54.72,54.74,29100.0,33.0181,33.0301,32.9819,32.994,29100.0
2012-04-02 12:20:00,54.76,54.79,54.73,54.75,13300.0,33.006,33.0241,32.988,33.0,13300.0
2012-04-02 12:30:00,54.75,54.77,54.7,54.74,28400.0,33.0,33.0121,32.9699,32.994,28400.0
2012-04-02 12:40:00,54.73,54.83,54.72,54.8,29100.0,32.988,33.0482,32.9819,33.0301,29100.0
2012-04-02 12:50:00,54.79,54.84,54.73,54.73,17100.0,33.0241,33.0543,32.988,32.988,17100.0
2012-04-02 13:00:00,54.72,54.73,54.68,54.71,17600.0,32.9819,32.988,32.9578,32.9759,17600.0
2012-04-02 13:10:00,54.72,54.8,54.72,54.79,23100.0,32.9819,33.0301,32.9819,33.0241,23100.0
2012-04-02 13:20:00,54.79,54.8,54.74,54.77,12000.0,33.0241,33.0301,32.994,33.0121,12000.0
2012-04-02 13:30:00,54.78,54.81,54.75,54.75,34300.0,33.0181,33.0362,33.0,33.0,34300.0
2012-04-02 13:40:00,54.75,54.8,54.74,54.74,15700.0,33.0,33.0301,32.994,32.994,15700.0
2012-04-02 13:50:00,54.74,54.75,54.7,54.71,14200.0,32.994,33.0,32.9699,32.9759,14200.0
2012-04-02 14:00:00,54.7,54.72,54.64,54.64,26900.0,32.9699,32.9819,32.9337,32.9337,26900.0
2012-04-02 14:10:00,54.65,54.65,54.59,54.61,26500.0,32.9397,32.9397,32.9036,32.9156,26500.0
2012-04-02 14:20:00,54.61,54.64,54.59,54.62,43400.0,32.9156,32.9337,32.9036,32.9217,43400.0
2012-04-02 14:30:00,54.63,54.73,54.63,54.72,19700.0,32.9277,32.988,32.9277,32.9819,19700.0
2012-04-02 14:40:00,54.72,54.82,54.72,54.82,24500.0,32.9819,33.0422,32.9819,33.0422,24500.0
2012-04-02 14:50:00,54.8,54.82,54.76,54.82,30300.0,33.0301,33.0422,33.006,33.0422,30300.0
2012-04-02 15:00:00,54.83,54.91,54.82,54.9,45500.0,33.0482,33.0964,33.0422,33.0904,45500.0
2012-04-02 15:10:00,54.91,54.94,54.9,54.92,28500.0,33.0964,33.1145,33.0904,33.1025,28500.0
2012-04-02 15:20:00,54.93,54.95,54.88,54.88,50600.0,33.1085,33.1206,33.0784,33.0784,50600.0
2012-04-02 15:30:00,54.88,54.89,54.77,54.77,48600.0,33.0784,33.0844,33.0121,33.0121,48600.0
2012-04-02 15:40:00,54.77,54.79,54.62,54.63,69900.0,33.0121,33.0241,32.9217,32.9277,69900.0
2012-04-02 15:50:00,54.63,54.73,54.61,54.67,152400.0,32.9277,32.988,32.9156,32.9518,152400.0
2012-04-03 09:30:00,54.57,54.67,54.35,54.66,51300.0,32.8915,32.9518,32.7589,32.9458,51300.0
2012-04-03 09:40:00,54.67,54.67,54.47,54.56,33800.0,32.9518,32.9518,32.8312,32.8855,33800.0
2012-04-03 09:50:00,54.59,54.79,54.58,54.74,27700.0,32.9036,33.0241,32.8975,32.994,27700.0
2012-04-03 10:00:00,54.74,54.74,54.61,54.73,24000.0,32.994,32.994,32.9156,32.988,24000.0
2012-04-03 10:10:00,54.73,54.74,54.32,54.35,21400.0,32.988,32.994,32.7408,32.7589,21400.0
2012-04-03 10:20:00,54.35,54.51,54.35,54.46,43300.0,32.7589,32.8554,32.7589,32.8252,43300.0
2012-04-03 10:30:00,54.47,54.61,54.47,54.57,31100.0,32.8312,32.9156,32.8312,32.8915,31100.0
2012-04-03 10:40:00,54.57,54.7,54.57,54.59,20000.0,32.8915,32.9699,32.8915,32.9036,20000.0
2012-04-03 10:50:00,54.59,54.65,54.49,54.63,54900.0,32.9036,32.9397,32.8433,32.9277,54900.0
2012-04-03 11:00:00,54.63,54.65,54.56,54.56,37600.0,32.9277,32.9397,32.8855,32.8855,37600.0
2012-04-03 11:10:00,54.55,54.56,54.44,54.52,17200.0,32.8795,32.8855,32.8132,32.8614,17200.0
2012-04-03 11:20:00,54.5,54.54,54.45,54.52,16200.0,32.8493,32.8734,32.8192,32.8614,16200.0
2012-04-03 11:30:00,54.5,54.54,54.42,54.42,22100.0,32.8493,32.8734,32.8011,32.8011,22100.0
2012-04-03 11:40:00,54.4,54.46,54.4,54.42,15200.0,32.7891,32.8252,32.7891,32.8011,15200.0
2012-04-03 11:50:00,54.42,54.47,54.4,54.47,14900.0,32.8011,32.8312,32.7891,32.8312,14900.0
2012-04-03 12:00:00,54.47,54.49,54.3,54.31,15200.0,32.8312,32.8433,32.7288,32.7348,15200.0
2012-04-03 12:10:00,54.31,54.36,54.26,54.33,34500.0,32.7348,32.7649,32.7047,32.7469,34500.0
2012-04-03 12:20:00,54.35,54.36,54.31,54.35,16500.0,32.7589,32.7649,32.7348,32.7589,16500.0
2012-04-03 12:30:00,54.34,54.34,54.28,54.3,10400.0,32.7529,32.7529,32.7167,32.7288,10400.0
2012-04-03 12:40:00,54.29,54.35,54.29,54.33,12700.0,32.7228,32.7589,32.7228,32.7469,12700.0
2012-04-03 12:50:00,54.33,54.33,54.24,54.28,18400.0,32.7469,32.7469,32.6926,32.7167,18400.0
2012-04-03 13:00:00,54.26,54.29,54.23,54.26,19900.0,32.7047,32.7228,32.6866,32.7047,19900.0
2012-04-03 13:10:00,54.26,54.31,54.22,54.24,30900.0,32.7047,32.7348,32.6806,32.6926,30900.0
2012-04-03 13:20:00,54.24,54.27,54.16,54.23,57800.0,32.6926,32.7107,32.6444,32.6866,57800.0
2012-04-03 13:30:00,54.24,54.25,54.19,54.22,41200.0,32.6926,32.6986,32.6625,32.6806,41200.0
2012-04-03 13:40:00,54.22,54.22,54.17,54.19,33500.0,32.6806,32.6806,32.6504,32.6625,33500.0
2012-04-03 13:50:00,54.18,54.33,54.17,54.32,39300.0,32.6564,32.7469,32.6504,32.7408,39300.0
2012-04-03 14:00:00,54.33,54.33,54.06,54.1,58700.0,32.7469,32.7469,32.5841,32.6082,58700.0
2012-04-03 14:10:00,54.1,54.16,54.0,54.11,31900.0,32.6082,32.6444,32.548,32.6143,31900.0
2012-04-03 14:20:00,54.13,54.15,54.04,54.05,38000.0,32.6263,32.6384,32.5721,32.5781,38000.0
2012-04-03 14:30:00,54.05,54.07,53.88,53.89,36300.0,32.5781,32.5901,32.4756,32.4817,36300.0
2012-04-03 14:40:00,53.88,53.97,53.87,53.94,37600.0,32.4756,32.5299,32.4696,32.5118,37600.0
2012-04-03 14:50:00,53.95,54.0,53.85,53.87,50200.0,32.5178,32.548,32.4575,32.4696,50200.0
2012-04-03 15:00:00,53.86,53.99,53.85,53.97,79400.0,32.4636,32.5419,32.4575,32.5299,79400.0
2012-04-03 15:10:00,53.97,53.99,53.78,53.8,146800.0,32.5299,32.5419,32.4154,32.4274,146800.0
2012-04-03 15:20:00,53.8,53.87,53.73,53.77,98400.0,32.4274,32.4696,32.3852,32.4093,98400.0
2012-04-03 15:30:00,53.76,53.95,53.73,53.86,184800.0,32.4033,32.5178,32.3852,32.4636,184800.0
2012-04-03 15:40:00,53.86,53.95,53.84,53.92,116000.0,32.4636,32.5178,32.4515,32.4997,116000.0
2012-04-03 15:50:00,53.93,54.03,53.93,53.94,188900.0,32.5058,32.566,32.5058,32.5118,188900.0
2012-04-04 09:30:00,53.65,53.87,53.53,53.65,94100.0,32.337,32.4696,32.2647,32.337,94100.0
2012-04-04 09:40:00,53.67,53.78,53.57,53.57,34600.0,32.3491,32.4154,32.2888,32.2888,34600.0
2012-04-04 09:50:00,53.59,53.61,53.46,53.52,32300.0,32.3008,32.3129,32.2225,32.2586,32300.0
2012-04-04 10:00:00,53.53,53.53,53.25,53.25,57600.0,32.2647,32.2647,32.0959,32.0959,57600.0
2012-04-04 10:10:00,53.25,53.32,53.19,53.28,39900.0,32.0959,32.1381,32.0597,32.114,39900.0
2012-04-04 10:20:00,53.27,53.36,53.22,53.31,22900.0,32.108,32.1622,32.0778,32.1321,22900.0
2012-04-04 10:30:00,53.29,53.29,53.12,53.12,51500.0,32.12,32.12,32.0175,32.0175,51500.0
2012-04-04 10:40:00,53.13,53.17,53.03,53.07,54600.0,32.0236,32.0477,31.9633,31.9874,54600.0
2012-04-04 10:50:00,53.07,53.07,52.82,52.85,71700.0,31.9874,31.9874,31.8367,31.8548,71700.0
2012-04-04 11:00:00,52.84,53.14,52.84,53.14,35900.0,31.8488,32.0296,31.8488,32.0296,35900.0
2012-04-04 11:10:00,53.14,53.15,52.99,53.08,18700.0,32.0296,32.0356,31.9392,31.9934,18700.0
2012-04-04 11:20:00,53.07,53.13,53.03,53.09,19600.0,31.9874,32.0236,31.9633,31.9995,19600.0
2012-04-04 11:30:00,53.09,53.14,53.07,53.11,15600.0,31.9995,32.0296,31.9874,32.0115,15600.0
2012-04-04 11:40:00,53.1,53.12,53.05,53.07,14900.0,32.0055,32.0175,31.9754,31.9874,14900.0
2012-04-04 11:50:00,53.07,53.21,53.05,53.15,69400.0,31.9874,32.0718,31.9754,32.0356,69400.0
2012-04-04 12:00:00,53.15,53.17,53.11,53.11,16300.0,32.0356,32.0477,32.0115,32.0115,16300.0
2012-04-04 12:10:00,53.12,53.29,53.1,53.27,22600.0,32.0175,32.12,32.0055,32.108,22600.0
2012-04-04 12:20:00,53.27,53.27,53.22,53.25,27400.0,32.108,32.108,32.0778,32.0959,27400.0
2012-04-04 12:30:00,53.23,53.25,53.16,53.21,30100.0,32.0838,32.0959,32.0417,32.0718,30100.0
2012-04-04 12:40:00,53.2,53.21,53.04,53.05,60300.0,32.0658,32.0718,31.9693,31.9754,60300.0
2012-04-04 12:50:00,53.05,53.07,52.94,52.95,83600.0,31.9754,31.9874,31.9091,31.9151,83600.0
2012-04-04 13:00:00,52.95,52.97,52.87,52.87,42100.0,31.9151,31.9271,31.8669,31.8669,42100.0
2012-04-04 13:10:00,52.87,52.89,52.8,52.89,41000.0,31.8669,31.8789,31.8247,31.8789,41000.0
2012-04-04 13:20:00,52.89,52.91,52.85,52.86,31800.0,31.8789,31.891,31.8548,31.8608,31800.0
2012-04-04 13:30:00,52.87,52.92,52.83,52.85,39300.0,31.8669,31.897,31.8428,31.8548,39300.0
2012-04-04 13:40:00,52.85,52.9,52.85,52.87,49600.0,31.8548,31.8849,31.8548,31.8669,49600.0
2012-04-04 13:50:00,52.88,52.91,52.84,52.9,40500.0,31.8729,31.891,31.8488,31.8849,40500.0
2012-04-04 14:00:00,52.89,52.91,52.85,52.89,70200.0,31.8789,31.891,31.8548,31.8789,70200.0
2012-04-04 14:10:00,52.89,52.94,52.89,52.91,99200.0,31.8789,31.9091,31.8789,31.891,99200.0
2012-04-04 14:20:00,52.91,52.92,52.84,52.9,131100.0,31.891,31.897,31.8488,31.8849,131100.0
2012-04-04 14:30:00,52.9,52.96,52.89,52.96,65600.0,31.8849,31.9211,31.8789,31.9211,65600.0
2012-04-04 14:40:00,52.96,53.01,52.94,52.94,29600.0,31.9211,31.9512,31.9091,31.9091,29600.0
2012-04-04 14:50:00,52.95,52.98,52.89,52.98,26800.0,31.9151,31.9332,31.8789,31.9332,26800.0
2012-04-04 15:00:00,52.98,53.03,52.97,53.03,67000.0,31.9332,31.9633,31.9271,31.9633,67000.0
2012-04-04 15:10:00,53.02,53.1,53.01,53.04,59300.0,31.9573,32.0055,31.9512,31.9693,59300.0
2012-04-04 15:20:00,53.03,53.04,52.97,53.04,89800.0,31.9633,31.9693,31.9271,31.9693,89800.0
2012-04-04 15:30:00,53.04,53.23,53.04,53.19,111300.0,31.9693,32.0838,31.9693,32.0597,111300.0
2012-04-04 15:40:00,53.19,53.33,53.19,53.33,137000.0,32.0597,32.1441,32.0597,32.1441,137000.0
2012-04-04 15:50:00,53.33,53.33,53.14,53.14,99500.0,32.1441,32.1441,32.0296,32.0296,99500.0
2012-04-05 09:30:00,52.91,53.25,52.85,53.21,43700.0,31.891,32.0959,31.8548,32.0718,43700.0
2012-04-05 09:40:00,53.21,53.45,53.18,53.41,25000.0,32.0718,32.2164,32.0537,32.1923,25000.0
2012-04-05 09:50:00,53.42,53.42,53.15,53.22,41400.0,32.1984,32.1984,32.0356,32.0778,41400.0
2012-04-05 10:00:00,53.21,53.29,53.08,53.17,35400.0,32.0718,32.12,31.9934,32.0477,35400.0
2012-04-05 10:10:00,53.15,53.23,52.99,53.01,28200.0,32.0356,32.0838,31.9392,31.9512,28200.0
2012-04-05 10:20:00,53.0,53.28,53.0,53.25,29700.0,31.9452,32.114,31.9452,32.0959,29700.0
2012-04-05 10:30:00,53.26,53.28,53.17,53.25,18200.0,32.1019,32.114,32.0477,32.0959,18200.0
2012-04-05 10:40:00,53.25,53.45,53.25,53.44,33200.0,32.0959,32.2164,32.0959,32.2104,33200.0
2012-04-05 10:50:00,53.45,53.48,53.37,53.43,28900.0,32.2164,32.2345,32.1682,32.2044,28900.0
2012-04-05 11:00:00,53.44,53.54,53.44,53.53,29000.0,32.2104,32.2707,32.2104,32.2647,29000.0
2012-04-05 11:10:00,53.53,53.55,53.43,53.44,25300.0,32.2647,32.2767,32.2044,32.2104,25300.0
2012-04-05 11:20:00,53.44,53.5,53.4,53.48,22400.0,32.2104,32.2466,32.1863,32.2345,22400.0
2012-04-05 11:30:00,53.49,53.52,53.41,53.42,22100.0,32.2406,32.2586,32.1923,32.1984,22100.0
2012-04-05 11:40:00,53.43,53.5,53.43,53.45,17800.0,32.2044,32.2466,32.2044,32.2164,17800.0
2012-04-05 11:50:00,53.45,53.53,53.41,53.52,15500.0,32.2164,32.2647,32.1923,32.2586,15500.0
2012-04-05 12:00:00,53.53,53.57,53.48,53.5,34800.0,32.2647,32.2888,32.2345,32.2466,34800.0
2012-04-05 12:10:00,53.49,53.54,53.39,53.4,20000.0,32.2406,32.2707,32.1803,32.1863,20000.0
2012-04-05 12:20:00,53.41,53.47,53.34,53.41,21800.0,32.1923,32.2285,32.1501,32.1923,21800.0
2012-04-05 12:30:00,53.42,53.48,53.35,53.38,19400.0,32.1984,32.2345,32.1562,32.1743,19400.0
2012-04-05 12:40:00,53.38,53.39,53.35,53.35,9300.0,32.1743,32.1803,32.1562,32.1562,9300.0
2012-04-05 12:50:00,53.34,53.42,53.34,53.36,14700.0,32.1501,32.1984,32.1501,32.1622,14700.0
2012-04-05 13:00:00,53.37,53.43,53.37,53.41,18700.0,32.1682,32.2044,32.1682,32.1923,18700.0
2012-04-05 13:10:00,53.42,53.5,53.4,53.43,14100.0,32.1984,32.2466,32.1863,32.2044,14100.0
2012-04-05 13:20:00,53.43,53.49,53.41,53.47,11300.0,32.2044,32.2406,32.1923,32.2285,11300.0
2012-04-05 13:30:00,53.46,53.55,53.44,53.55,8500.0,32.2225,32.2767,32.2104,32.2767,8500.0
2012-04-05 13:40:00,53.55,53.56,53.45,53.46,19400.0,32.2767,32.2828,32.2164,32.2225,19400.0
2012-04-05 13:50:00,53.45,53.46,53.37,53.44,10200.0,32.2164,32.2225,32.1682,32.2104,10200.0
2012-04-05 14:00:00,53.45,53.54,53.45,53.51,21200.0,32.2164,32.2707,32.2164,32.2526,21200.0
2012-04-05 14:10:00,53.51,53.6,53.51,53.59,26700.0,32.2526,32.3069,32.2526,32.3008,26700.0
2012-04-05 14:20:00,53.57,53.62,53.57,53.61,29200.0,32.2888,32.3189,32.2888,32.3129,29200.0
2012-04-05 14:30:00,53.6,53.64,53.57,53.6,26100.0,32.3069,32.331,32.2888,32.3069,26100.0
2012-04-05 14:40:00,53.59,53.69,53.59,53.69,36400.0,32.3008,32.3611,32.3008,32.3611,36400.0
2012-04-05 14:50:00,53.69,53.74,53.64,53.68,36100.0,32.3611,32.3912,32.331,32.3551,36100.0
2012-04-05 15:00:00,53.68,53.72,53.66,53.7,52500.0,32.3551,32.3792,32.343,32.3671,52500.0
2012-04-05 15:10:00,53.68,53.68,53.6,53.66,38300.0,32.3551,32.3551,32.3069,32.343,38300.0
2012-04-05 15:20:00,53.66,53.7,53.65,53.7,33100.0,32.343,32.3671,32.337,32.3671,33100.0
2012-04-05 15:30:00,53.69,53.69,53.58,53.64,67700.0,32.3611,32.3611,32.2948,32.331,67700.0
2012-04-05 15:40:00,53.63,53.68,53.6,53.61,66100.0,32.3249,32.3551,32.3069,32.3129,66100.0
2012-04-05 15:50:00,53.61,53.7,53.61,53.65,122200.0,32.3129,32.3671,32.3129,32.337,122200.0
2012-04-09 09:30:00,53.04,53.04,52.66,52.73,50200.0,31.9693,31.9693,31.7403,31.7825,50200.0
2012-04-09 09:40:00,52.71,52.77,52.66,52.71,40700.0,31.7704,31.8066,31.7403,31.7704,40700.0
2012-04-09 09:50:00,52.68,52.7,52.61,52.69,39800.0,31.7523,31.7644,31.7101,31.7584,39800.0
2012-04-09 10:00:00,52.7,52.89,52.7,52.84,64900.0,31.7644,31.8789,31.7644,31.8488,64900.0
2012-04-09 10:10:00,52.83,52.98,52.77,52.96,22700.0,31.8428,31.9332,31.8066,31.9211,22700.0
2012-04-09 10:20:00,52.93,53.22,52.86,53.11,84700.0,31.903,32.0778,31.8608,32.0115,84700.0
2012-04-09 10:30:00,53.11,53.18,53.01,53.03,40100.0,32.0115,32.0537,31.9512,31.9633,40100.0
2012-04-09 10:40:00,53.04,53.42,53.04,53.41,41400.0,31.9693,32.1984,31.9693,32.1923,41400.0
2012-04-09 10:50:00,53.4,53.4,53.25,53.33,42300.0,32.1863,32.1863,32.0959,32.1441,42300.0
2012-04-09 11:00:00,53.34,53.34,53.26,53.3,37600.0,32.1501,32.1501,32.1019,32.126,37600.0
2012-04-09 11:10:00,53.3,53.3,53.09,53.14,32300.0,32.126,32.126,31.9995,32.0296,32300.0
2012-04-09 11:20:00,53.13,53.3,53.12,53.25,53400.0,32.0236,32.126,32.0175,32.0959,53400.0
2012-04-09 11:30:00,53.24,53.36,53.24,53.29,18500.0,32.0899,32.1622,32.0899,32.12,18500.0
2012-04-09 11:40:00,53.28,53.3,53.22,53.29,13800.0,32.114,32.126,32.0778,32.12,13800.0
2012-04-09 11:50:00,53.29,53.29,53.23,53.28,16400.0,32.12,32.12,32.0838,32.114,16400.0
2012-04-09 12:00:00,53.27,53.28,53.14,53.17,18000.0,32.108,32.114,32.0296,32.0477,18000.0
2012-04-09 12:10:00,53.16,53.25,53.16,53.21,14800.0,32.0417,32.0959,32.0417,32.0718,14800.0
2012-04-09 12:20:00,53.2,53.21,53.16,53.19,9300.0,32.0658,32.0718,32.0417,32.0597,9300.0
2012-04-09 12:30:00,53.18,53.24,53.17,53.23,15500.0,32.0537,32.0899,32.0477,32.0838,15500.0
2012-04-09 12:40:00,53.22,53.31,53.21,53.31,13500.0,32.0778,32.1321,32.0718,32.1321,13500.0
2012-04-09 12:50:00,53.33,53.34,53.29,53.33,40900.0,32.1441,32.1501,32.12,32.1441,40900.0
2012-04-09 13:00:00,53.33,53.37,53.31,53.34,11800.0,32.1441,32.1682,32.1321,32.1501,11800.0
2012-04-09 13:10:00,53.34,53.49,53.34,53.39,29800.0,32.1501,32.2406,32.1501,32.1803,29800.0
2012-04-09 13:20:00,53.39,53.4,53.28,53.3,23600.0,32.1803,32.1863,32.114,32.126,23600.0
2012-04-09 13:30:00,53.29,53.32,53.27,53.31,10800.0,32.12,32.1381,32.108,32.1321,10800.0
2012-04-09 13:40:00,53.32,53.38,53.31,53.37,23200.0,32.1381,32.1743,32.1321,32.1682,23200.0
2012-04-09 13:50:00,53.37,53.44,53.33,53.43,20900.0,32.1682,32.2104,32.1441,32.2044,20900.0
2012-04-09 14:00:00,53.44,53.44,53.37,53.42,21100.0,32.2104,32.2104,32.1682,32.1984,21100.0
2012-04-09 14:10:00,53.41,53.42,53.35,53.42,15400.0,32.1923,32.1984,32.1562,32.1984,15400.0
2012-04-09 14:20:00,53.43,53.48,53.42,53.44,24500.0,32.2044,32.2345,32.1984,32.2104,24500.0
2012-04-09 14:30:00,53.42,53.44,53.4,53.43,17600.0,32.1984,32.2104,32.1863,32.2044,17600.0
2012-04-09 14:40:00,53.44,53.45,53.35,53.36,16700.0,32.2104,32.2164,32.1562,32.1622,16700.0
2012-04-09 14:50:00,53.37,53.43,53.35,53.36,17500.0,32.1682,32.2044,32.1562,32.1622,17500.0
2012-04-09 15:00:00,53.36,53.38,53.29,53.3,21800.0,32.1622,32.1743,32.12,32.126,21800.0
2012-04-09 15:10:00,53.29,53.32,53.27,53.3,25000.0,32.12,32.1381,32.108,32.126,25000.0
2012-04-09 15:20:00,53.3,53.33,53.23,53.23,34000.0,32.126,32.1441,32.0838,32.0838,34000.0
2012-04-09 15:30:00,53.22,53.25,53.17,53.18,39900.0,32.0778,32.0959,32.0477,32.0537,39900.0
2012-04-09 15:40:00,53.18,53.19,53.11,53.12,81200.0,32.0537,32.0597,32.0115,32.0175,81200.0
2012-04-09 15:50:00,53.13,53.34,53.13,53.29,339800.0,32.0236,32.1501,32.0236,32.12,339800.0
2012-04-10 09:30:00,53.24,53.39,53.11,53.3,68900.0,32.0899,32.1803,32.0115,32.126,68900.0
2012-04-10 09:40:00,53.3,53.43,53.22,53.26,88100.0,32.126,32.2044,32.0778,32.1019,88100.0
2012-04-10 09:50:00,53.23,53.27,53.18,53.23,28900.0,32.0838,32.108,32.0537,32.0838,28900.0
2012-04-10 10:00:00,53.26,53.3,53.17,53.26,53800.0,32.1019,32.126,32.0477,32.1019,53800.0
2012-04-10 10:10:00,53.26,53.27,53.15,53.21,73400.0,32.1019,32.108,32.0356,32.0718,73400.0
2012-04-10 10:20:00,53.22,53.26,53.04,53.25,51900.0,32.0778,32.1019,31.9693,32.0959,51900.0
2012-04-10 10:30:00,53.25,53.29,53.23,53.28,39300.0,32.0959,32.12,32.0838,32.114,39300.0
2012-04-10 10:40:00,53.27,53.27,53.15,53.19,43700.0,32.108,32.108,32.0356,32.0597,43700.0
2012-04-10 10:50:00,53.2,53.22,52.99,53.01,50500.0,32.0658,32.0778,31.9392,31.9512,50500.0
2012-04-10 11:00:00,53.01,53.07,52.96,52.99,42200.0,31.9512,31.9874,31.9211,31.9392,42200.0
2012-04-10 11:10:00,53.0,53.0,52.85,52.87,38000.0,31.9452,31.9452,31.8548,31.8669,38000.0
2012-04-10 11:20:00,52.86,52.89,52.78,52.86,30600.0,31.8608,31.8789,31.8126,31.8608,30600.0
2012-04-10 11:30:00,52.87,52.89,52.77,52.77,22700.0,31.8669,31.8789,31.8066,31.8066,22700.0
2012-04-10 11:40:00,52.78,52.79,52.66,52.67,34300.0,31.8126,31.8186,31.7403,31.7463,34300.0
2012-04-10 11:50:00,52.69,52.69,52.38,52.46,75400.0,31.7584,31.7584,31.5715,31.6197,75400.0
2012-04-10 12:00:00,52.45,52.55,52.36,52.38,64800.0,31.6137,31.674,31.5595,31.5715,64800.0
2012-04-10 12:10:00,52.38,52.39,52.22,52.3,119100.0,31.5715,31.5775,31.4751,31.5233,119100.0
2012-04-10 12:20:00,52.3,52.35,52.23,52.35,88900.0,31.5233,31.5534,31.4811,31.5534,88900.0
2012-04-10 12:30:00,52.37,52.42,52.32,52.32,37100.0,31.5655,31.5956,31.5354,31.5354,37100.0
2012-04-10 12:40:00,52.34,52.5,52.31,52.38,35600.0,31.5474,31.6438,31.5293,31.5715,35600.0
2012-04-10 12:50:00,52.39,52.39,52.28,52.33,23100.0,31.5775,31.5775,31.5112,31.5414,23100.0
2012-04-10 13:00:00,52.33,52.41,52.29,52.35,38300.0,31.5414,31.5896,31.5173,31.5534,38300.0
2012-04-10 13:10:00,52.34,52.34,52.08,52.09,47400.0,31.5474,31.5474,31.3907,31.3967,47400.0
2012-04-10 13:20:00,52.09,52.2,52.09,52.19,24800.0,31.3967,31.463,31.3967,31.457,24800.0
2012-04-10 13:30:00,52.18,52.18,52.08,52.11,25800.0,31.451,31.451,31.3907,31.4088,25800.0
2012-04-10 13:40:00,52.1,52.2,52.09,52.17,23700.0,31.4028,31.463,31.3967,31.4449,23700.0
2012-04-10 13:50:00,52.18,52.19,52.1,52.1,17600.0,31.451,31.457,31.4028,31.4028,17600.0
2012-04-10 14:00:00,52.1,52.18,52.08,52.18,35700.0,31.4028,31.451,31.3907,31.451,35700.0
2012-04-10 14:10:00,52.18,52.22,52.08,52.1,35200.0,31.451,31.4751,31.3907,31.4028,35200.0
2012-04-10 14:20:00,52.1,52.12,51.96,52.05,84000.0,31.4028,31.4148,31.3184,31.3726,84000.0
2012-04-10 14:30:00,52.08,52.1,51.86,51.89,61700.0,31.3907,31.4028,31.2581,31.2762,61700.0
2012-04-10 14:40:00,51.89,52.16,51.89,52.16,71700.0,31.2762,31.4389,31.2762,31.4389,71700.0
2012-04-10 14:50:00,52.16,52.19,52.14,52.16,35000.0,31.4389,31.457,31.4269,31.4389,35000.0
2012-04-10 15:00:00,52.16,52.18,51.96,51.99,58500.0,31.4389,31.451,31.3184,31.3364,58500.0
2012-04-10 15:10:00,52.0,52.09,51.95,52.06,42000.0,31.3425,31.3967,31.3123,31.3786,42000.0
2012-04-10 15:20:00,52.07,52.08,52.02,52.03,33700.0,31.3847,31.3907,31.3545,31.3606,33700.0
2012-04-10 15:30:00,52.03,52.23,52.02,52.22,101400.0,31.3606,31.4811,31.3545,31.4751,101400.0
2012-04-10 15:40:00,52.22,52.23,52.06,52.15,78200.0,31.4751,31.4811,31.3786,31.4329,78200.0
2012-04-10 15:50:00,52.14,52.15,52.03,52.07,156500.0,31.4269,31.4329,31.3606,31.3847,156500.0
2012-04-11 09:30:00,52.54,52.82,52.53,52.55,68800.0,31.668,31.8367,31.6619,31.674,68800.0
2012-04-11 09:40:00,52.52,52.72,52.43,52.6,50000.0,31.6559,31.7764,31.6017,31.7041,50000.0
2012-04-11 09:50:00,52.6,52.71,52.51,52.66,45100.0,31.7041,31.7704,31.6499,31.7403,45100.0
2012-04-11 10:00:00,52.65,52.95,52.64,52.91,57300.0,31.7343,31.9151,31.7282,31.891,57300.0
2012-04-11 10:10:00,52.91,53.11,52.91,53.11,64700.0,31.891,32.0115,31.891,32.0115,64700.0
2012-04-11 10:20:00,53.11,53.18,53.01,53.16,52900.0,32.0115,32.0537,31.9512,32.0417,52900.0
2012-04-11 10:30:00,53.17,53.44,53.17,53.32,69000.0,32.0477,32.2104,32.0477,32.1381,69000.0
2012-04-11 10:40:00,53.32,53.38,53.24,53.29,72700.0,32.1381,32.1743,32.0899,32.12,72700.0
2012-04-11 10:50:00,53.3,53.41,53.3,53.39,39200.0,32.126,32.1923,32.126,32.1803,39200.0
2012-04-11 11:00:00,53.41,53.56,53.41,53.53,53600.0,32.1923,32.2828,32.1923,32.2647,53600.0
2012-04-11 11:10:00,53.54,53.54,53.42,53.46,43000.0,32.2707,32.2707,32.1984,32.2225,43000.0
2012-04-11 11:20:00,53.47,53.47,53.33,53.38,39700.0,32.2285,32.2285,32.1441,32.1743,39700.0
2012-04-11 11:30:00,53.38,53.43,53.38,53.4,56000.0,32.1743,32.2044,32.1743,32.1863,56000.0
2012-04-11 11:40:00,53.4,53.48,53.4,53.42,58200.0,32.1863,32.2345,32.1863,32.1984,58200.0
2012-04-11 11:50:00,53.41,53.41,53.36,53.39,31300.0,32.1923,32.1923,32.1622,32.1803,31300.0
2012-04-11 12:00:00,53.38,53.41,53.34,53.36,43300.0,32.1743,32.1923,32.1501,32.1622,43300.0
2012-04-11 12:10:00,53.35,53.42,53.34,53.37,40500.0,32.1562,32.1984,32.1501,32.1682,40500.0
2012-04-11 12:20:00,53.37,53.42,53.35,53.41,22400.0,32.1682,32.1984,32.1562,32.1923,22400.0
2012-04-11 12:30:00,53.41,53.45,53.37,53.37,37700.0,32.1923,32.2164,32.1682,32.1682,37700.0
2012-04-11 12:40:00,53.37,53.38,53.29,53.29,43200.0,32.1682,32.1743,32.12,32.12,43200.0
2012-04-11 12:50:00,53.28,53.31,53.26,53.3,31300.0,32.114,32.1321,32.1019,32.126,31300.0
2012-04-11 13:00:00,53.3,53.35,53.27,53.31,47200.0,32.126,32.1562,32.108,32.1321,47200.0
2012-04-11 13:10:00,53.33,53.33,53.23,53.23,19200.0,32.1441,32.1441,32.0838,32.0838,19200.0
2012-04-11 13:20:00,53.24,53.26,53.19,53.21,16300.0,32.0899,32.1019,32.0597,32.0718,16300.0
2012-04-11 13:30:00,53.21,53.24,53.15,53.21,25100.0,32.0718,32.0899,32.0356,32.0718,25100.0
2012-04-11 13:40:00,53.2,53.21,53.16,53.18,19600.0,32.0658,32.0718,32.0417,32.0537,19600.0
2012-04-11 13:50:00,53.18,53.21,53.15,53.16,26100.0,32.0537,32.0718,32.0356,32.0417,26100.0
2012-04-11 14:00:00,53.17,53.18,53.09,53.12,35900.0,32.0477,32.0537,31.9995,32.0175,35900.0
2012-04-11 14:10:00,53.12,53.17,53.07,53.15,40600.0,32.0175,32.0477,31.9874,32.0356,40600.0
2012-04-11 14:20:00,53.15,53.23,53.14,53.18,32000.0,32.0356,32.0838,32.0296,32.0537,32000.0
2012-04-11 14:30:00,53.18,53.46,53.1,53.43,164400.0,32.0537,32.2225,32.0055,32.2044,164400.0
2012-04-11 14:40:00,53.4,53.4,53.22,53.28,84400.0,32.1863,32.1863,32.0778,32.114,84400.0
2012-04-11 14:50:00,53.28,53.36,53.21,53.27,76100.0,32.114,32.1622,32.0718,32.108,76100.0
2012-04-11 15:00:00,53.26,53.32,53.24,53.3,81900.0,32.1019,32.1381,32.0899,32.126,81900.0
2012-04-11 15:10:00,53.3,53.31,53.19,53.29,56200.0,32.126,32.1321,32.0597,32.12,56200.0
2012-04-11 15:20:00,53.3,53.3,53.19,53.22,60800.0,32.126,32.126,32.0597,32.0778,60800.0
2012-04-11 15:30:00,53.22,53.29,53.18,53.18,87900.0,32.0778,32.12,32.0537,32.0537,87900.0
2012-04-11 15:40:00,53.18,53.22,53.09,53.12,112200.0,32.0537,32.0778,31.9995,32.0175,112200.0
2012-04-11 15:50:00,53.11,53.23,53.09,53.18,129600.0,32.0115,32.0838,31.9995,32.0537,129600.0
2012-04-12 09:30:00,53.5,53.56,52.67,53.02,139600.0,32.2466,32.2828,31.7463,31.9573,139600.0
2012-04-12 09:40:00,53.03,53.32,52.75,52.79,93600.0,31.9633,32.1381,31.7945,31.8186,93600.0
2012-04-12 09:50:00,52.81,52.95,52.76,52.9,143800.0,31.8307,31.9151,31.8006,31.8849,143800.0
2012-04-12 10:00:00,52.92,53.22,52.92,53.22,62300.0,31.897,32.0778,31.897,32.0778,62300.0
2012-04-12 10:10:00,53.22,53.32,53.22,53.28,45900.0,32.0778,32.1381,32.0778,32.114,45900.0
2012-04-12 10:20:00,53.27,53.54,53.2,53.52,39100.0,32.108,32.2707,32.0658,32.2586,39100.0
2012-04-12 10:30:00,53.54,53.86,53.51,53.84,107200.0,32.2707,32.4636,32.2526,32.4515,107200.0
2012-04-12 10:40:00,53.86,54.0,53.83,54.0,54000.0,32.4636,32.548,32.4455,32.548,54000.0
2012-04-12 10:50:00,53.99,54.0,53.89,53.94,25800.0,32.5419,32.548,32.4817,32.5118,25800.0
2012-04-12 11:00:00,53.94,54.05,53.94,53.96,54800.0,32.5118,32.5781,32.5118,32.5238,54800.0
2012-04-12 11:10:00,53.96,54.12,53.94,54.1,26900.0,32.5238,32.6203,32.5118,32.6082,26900.0
2012-04-12 11:20:00,54.11,54.17,54.02,54.02,28300.0,32.6143,32.6504,32.56,32.56,28300.0
2012-04-12 11:30:00,54.04,54.09,53.95,53.95,24400.0,32.5721,32.6022,32.5178,32.5178,24400.0
2012-04-12 11:40:00,53.95,53.99,53.93,53.95,23100.0,32.5178,32.5419,32.5058,32.5178,23100.0
2012-04-12 11:50:00,53.95,53.98,53.88,53.9,28900.0,32.5178,32.5359,32.4756,32.4877,28900.0
2012-04-12 12:00:00,53.91,54.05,53.9,54.05,44900.0,32.4937,32.5781,32.4877,32.5781,44900.0
2012-04-12 12:10:00,54.05,54.12,54.04,54.12,23900.0,32.5781,32.6203,32.5721,32.6203,23900.0
2012-04-12 12:20:00,54.13,54.18,54.11,54.16,18200.0,32.6263,32.6564,32.6143,32.6444,18200.0
2012-04-12 12:30:00,54.14,54.17,54.13,54.13,12400.0,32.6323,32.6504,32.6263,32.6263,12400.0
2012-04-12 12:40:00,54.13,54.19,54.12,54.15,55000.0,32.6263,32.6625,32.6203,32.6384,55000.0
2012-04-12 12:50:00,54.15,54.15,54.1,54.11,15000.0,32.6384,32.6384,32.6082,32.6143,15000.0
2012-04-12 13:00:00,54.12,54.12,54.0,54.02,37200.0,32.6203,32.6203,32.548,32.56,37200.0
2012-04-12 13:10:00,54.02,54.05,53.92,53.93,23200.0,32.56,32.5781,32.4997,32.5058,23200.0
2012-04-12 13:20:00,53.94,53.94,53.77,53.79,35700.0,32.5118,32.5118,32.4093,32.4214,35700.0
2012-04-12 13:30:00,53.79,53.81,53.74,53.74,18400.0,32.4214,32.4334,32.3912,32.3912,18400.0
2012-04-12 13:40:00,53.74,53.8,53.72,53.77,26000.0,32.3912,32.4274,32.3792,32.4093,26000.0
2012-04-12 13:50:00,53.77,53.78,53.64,53.67,30800.0,32.4093,32.4154,32.331,32.3491,30800.0
2012-04-12 14:00:00,53.67,53.7,53.66,53.68,16200.0,32.3491,32.3671,32.343,32.3551,16200.0
2012-04-12 14:10:00,53.69,53.74,53.68,53.74,18900.0,32.3611,32.3912,32.3551,32.3912,18900.0
2012-04-12 14:20:00,53.73,53.79,53.73,53.76,22300.0,32.3852,32.4214,32.3852,32.4033,22300.0
2012-04-12 14:30:00,53.77,53.79,53.73,53.74,25700.0,32.4093,32.4214,32.3852,32.3912,25700.0
2012-04-12 14:40:00,53.73,53.77,53.72,53.77,26300.0,32.3852,32.4093,32.3792,32.4093,26300.0
2012-04-12 14:50:00,53.78,53.85,53.77,53.78,23700.0,32.4154,32.4575,32.4093,32.4154,23700.0
2012-04-12 15:00:00,53.78,53.81,53.75,53.76,29100.0,32.4154,32.4334,32.3973,32.4033,29100.0
2012-04-12 15:10:00,53.75,53.77,53.74,53.75,31200.0,32.3973,32.4093,32.3912,32.3973,31200.0
2012-04-12 15:20:00,53.75,53.77,53.68,53.68,37600.0,32.3973,32.4093,32.3551,32.3551,37600.0
2012-04-12 15:30:00,53.68,53.72,53.68,53.7,52800.0,32.3551,32.3792,32.3551,32.3671,52800.0
2012-04-12 15:40:00,53.7,53.76,53.69,53.74,80400.0,32.3671,32.4033,32.3611,32.3912,80400.0
2012-04-12 15:50:00,53.75,53.79,53.7,53.73,166400.0,32.3973,32.4214,32.3671,32.3852,166400.0
2012-04-13 09:30:00,53.72,53.75,53.46,53.57,84600.0,32.3792,32.3973,32.2225,32.2888,84600.0
2012-04-13 09:40:00,53.57,53.69,53.5,53.54,89900.0,32.2888,32.3611,32.2466,32.2707,89900.0
2012-04-13 09:50:00,53.52,53.63,53.43,53.47,48900.0,32.2586,32.3249,32.2044,32.2285,48900.0
2012-04-13 10:00:00,53.46,53.58,53.3,53.53,69900.0,32.2225,32.2948,32.126,32.2647,69900.0
2012-04-13 10:10:00,53.52,53.64,53.39,53.41,58500.0,32.2586,32.331,32.1803,32.1923,58500.0
2012-04-13 10:20:00,53.41,53.42,53.15,53.21,90700.0,32.1923,32.1984,32.0356,32.0718,90700.0
2012-04-13 10:30:00,53.2,53.23,52.9,53.05,65700.0,32.0658,32.0838,31.8849,31.9754,65700.0
2012-04-13 10:40:00,53.04,53.09,52.98,53.05,44800.0,31.9693,31.9995,31.9332,31.9754,44800.0
2012-04-13 10:50:00,53.07,53.19,53.05,53.13,31700.0,31.9874,32.0597,31.9754,32.0236,31700.0
2012-04-13 11:00:00,53.13,53.2,53.11,53.16,39800.0,32.0236,32.0658,32.0115,32.0417,39800.0
2012-04-13 11:10:00,53.15,53.16,53.04,53.07,19400.0,32.0356,32.0417,31.9693,31.9874,19400.0
2012-04-13 11:20:00,53.08,53.14,53.06,53.08,12800.0,31.9934,32.0296,31.9814,31.9934,12800.0
2012-04-13 11:30:00,53.05,53.18,53.03,53.13,18400.0,31.9754,32.0537,31.9633,32.0236,18400.0
2012-04-13 11:40:00,53.13,53.26,53.08,53.26,27700.0,32.0236,32.1019,31.9934,32.1019,27700.0
2012-04-13 11:50:00,53.26,53.27,53.09,53.13,18700.0,32.1019,32.108,31.9995,32.0236,18700.0
2012-04-13 12:00:00,53.14,53.17,53.11,53.13,14500.0,32.0296,32.0477,32.0115,32.0236,14500.0
2012-04-13 12:10:00,53.12,53.12,53.02,53.05,21300.0,32.0175,32.0175,31.9573,31.9754,21300.0
2012-04-13 12:20:00,53.05,53.07,53.01,53.03,11800.0,31.9754,31.9874,31.9512,31.9633,11800.0
2012-04-13 12:30:00,53.03,53.16,53.03,53.09,13900.0,31.9633,32.0417,31.9633,31.9995,13900.0
2012-04-13 12:40:00,53.09,53.12,53.05,53.11,16100.0,31.9995,32.0175,31.9754,32.0115,16100.0
2012-04-13 12:50:00,53.11,53.11,53.06,53.09,12900.0,32.0115,32.0115,31.9814,31.9995,12900.0
2012-04-13 13:00:00,53.09,53.1,53.06,53.07,10700.0,31.9995,32.0055,31.9814,31.9874,10700.0
2012-04-13 13:10:00,53.06,53.15,53.06,53.1,14400.0,31.9814,32.0356,31.9814,32.0055,14400.0
2012-04-13 13:20:00,53.09,53.12,53.04,53.08,14900.0,31.9995,32.0175,31.9693,31.9934,14900.0
2012-04-13 13:30:00,53.08,53.16,53.05,53.15,19100.0,31.9934,32.0417,31.9754,32.0356,19100.0
2012-04-13 13:40:00,53.15,53.19,53.11,53.11,18100.0,32.0356,32.0597,32.0115,32.0115,18100.0
2012-04-13 13:50:00,53.1,53.12,52.98,52.98,16500.0,32.0055,32.0175,31.9332,31.9332,16500.0
2012-04-13 14:00:00,52.99,53.01,52.91,52.95,22200.0,31.9392,31.9512,31.891,31.9151,22200.0
2012-04-13 14:10:00,52.95,52.95,52.91,52.93,15000.0,31.9151,31.9151,31.891,31.903,15000.0
2012-04-13 14:20:00,52.93,53.04,52.93,52.95,25400.0,31.903,31.9693,31.903,31.9151,25400.0
2012-04-13 14:30:00,52.94,52.97,52.87,52.89,29800.0,31.9091,31.9271,31.8669,31.8789,29800.0
2012-04-13 14:40:00,52.9,52.9,52.8,52.84,24400.0,31.8849,31.8849,31.8247,31.8488,24400.0
2012-04-13 14:50:00,52.83,52.86,52.78,52.81,45600.0,31.8428,31.8608,31.8126,31.8307,45600.0
2012-04-13 15:00:00,52.8,52.97,52.79,52.97,55700.0,31.8247,31.9271,31.8186,31.9271,55700.0
2012-04-13 15:10:00,52.97,52.99,52.89,52.9,50000.0,31.9271,31.9392,31.8789,31.8849,50000.0
2012-04-13 15:20:00,52.91,52.95,52.84,52.84,30200.0,31.891,31.9151,31.8488,31.8488,30200.0
2012-04-13 15:30:00,52.83,52.97,52.79,52.8,71500.0,31.8428,31.9271,31.8186,31.8247,71500.0
2012-04-13 15:40:00,52.79,52.91,52.79,52.89,58800.0,31.8186,31.891,31.8186,31.8789,58800.0
2012-04-13 15:50:00,52.88,52.88,52.72,52.72,134500.0,31.8729,31.8729,31.7764,31.7764,134500.0
2012-04-16 09:30:00,52.91,53.13,52.89,52.95,60900.0,31.891,32.0236,31.8789,31.9151,60900.0
2012-04-16 09:40:00,52.92,52.93,52.57,52.63,63200.0,31.897,31.903,31.686,31.7222,63200.0
2012-04-16 09:50:00,52.62,52.62,52.14,52.36,110600.0,31.7162,31.7162,31.4269,31.5595,110600.0
2012-04-16 10:00:00,52.35,52.44,52.21,52.42,82900.0,31.5534,31.6077,31.4691,31.5956,82900.0
2012-04-16 10:10:00,52.43,52.48,52.17,52.3,59900.0,31.6017,31.6318,31.4449,31.5233,59900.0
2012-04-16 10:20:00,52.29,52.45,52.23,52.45,35000.0,31.5173,31.6137,31.4811,31.6137,35000.0
2012-04-16 10:30:00,52.4,52.51,52.35,52.36,23300.0,31.5836,31.6499,31.5534,31.5595,23300.0
2012-04-16 10:40:00,52.34,52.61,52.32,52.6,33100.0,31.5474,31.7101,31.5354,31.7041,33100.0
2012-04-16 10:50:00,52.59,52.61,52.5,52.52,27200.0,31.6981,31.7101,31.6438,31.6559,27200.0
2012-04-16 11:00:00,52.52,52.56,52.36,52.4,37200.0,31.6559,31.68,31.5595,31.5836,37200.0
2012-04-16 11:10:00,52.42,52.52,52.4,52.4,16200.0,31.5956,31.6559,31.5836,31.5836,16200.0
2012-04-16 11:20:00,52.4,52.52,52.36,52.47,34600.0,31.5836,31.6559,31.5595,31.6258,34600.0
2012-04-16 11:30:00,52.48,52.48,52.29,52.37,21400.0,31.6318,31.6318,31.5173,31.5655,21400.0
2012-04-16 11:40:00,52.37,52.45,52.32,52.33,14100.0,31.5655,31.6137,31.5354,31.5414,14100.0
2012-04-16 11:50:00,52.33,52.39,52.3,52.32,17600.0,31.5414,31.5775,31.5233,31.5354,17600.0
2012-04-16 12:00:00,52.3,52.55,52.29,52.4,19300.0,31.5233,31.674,31.5173,31.5836,19300.0
2012-04-16 12:10:00,52.4,52.42,52.32,52.35,13500.0,31.5836,31.5956,31.5354,31.5534,13500.0
2012-04-16 12:20:00,52.34,52.4,52.27,52.37,17500.0,31.5474,31.5836,31.5052,31.5655,17500.0
2012-04-16 12:30:00,52.39,52.43,52.35,52.41,14900.0,31.5775,31.6017,31.5534,31.5896,14900.0
2012-04-16 12:40:00,52.43,52.5,52.41,52.5,13200.0,31.6017,31.6438,31.5896,31.6438,13200.0
2012-04-16 12:50:00,52.5,52.57,52.43,52.56,14900.0,31.6438,31.686,31.6017,31.68,14900.0
2012-04-16 13:00:00,52.55,52.63,52.53,52.61,13700.0,31.674,31.7222,31.6619,31.7101,13700.0
2012-04-16 13:10:00,52.61,52.68,52.56,52.61,18100.0,31.7101,31.7523,31.68,31.7101,18100.0
2012-04-16 13:20:00,52.61,52.64,52.53,52.6,24800.0,31.7101,31.7282,31.6619,31.7041,24800.0
2012-04-16 13:30:00,52.59,52.77,52.59,52.73,33400.0,31.6981,31.8066,31.6981,31.7825,33400.0
2012-04-16 13:40:00,52.73,52.8,52.7,52.71,29900.0,31.7825,31.8247,31.7644,31.7704,29900.0
2012-04-16 13:50:00,52.71,52.75,52.65,52.71,41700.0,31.7704,31.7945,31.7343,31.7704,41700.0
2012-04-16 14:00:00,52.71,52.74,52.62,52.62,30300.0,31.7704,31.7885,31.7162,31.7162,30300.0
2012-04-16 14:10:00,52.62,52.8,52.62,52.79,25300.0,31.7162,31.8247,31.7162,31.8186,25300.0
2012-04-16 14:20:00,52.78,52.85,52.73,52.79,35200.0,31.8126,31.8548,31.7825,31.8186,35200.0
2012-04-16 14:30:00,52.8,52.94,52.8,52.87,42600.0,31.8247,31.9091,31.8247,31.8669,42600.0
2012-04-16 14:40:00,52.87,52.93,52.82,52.84,62500.0,31.8669,31.903,31.8367,31.8488,62500.0
2012-04-16 14:50:00,52.85,52.95,52.76,52.82,34000.0,31.8548,31.9151,31.8006,31.8367,34000.0
2012-04-16 15:00:00,52.81,52.83,52.73,52.77,30500.0,31.8307,31.8428,31.7825,31.8066,30500.0
2012-04-16 15:10:00,52.77,52.87,52.77,52.82,31300.0,31.8066,31.8669,31.8066,31.8367,31300.0
2012-04-16 15:20:00,52.84,52.87,52.72,52.74,27100.0,31.8488,31.8669,31.7764,31.7885,27100.0
2012-04-16 15:30:00,52.75,52.83,52.75,52.8,33200.0,31.7945,31.8428,31.7945,31.8247,33200.0
2012-04-16 15:40:00,52.8,52.83,52.66,52.67,52600.0,31.8247,31.8428,31.7403,31.7463,52600.0
2012-04-16 15:50:00,52.67,52.69,52.57,52.67,115000.0,31.7463,31.7584,31.686,31.7463,115000.0
2012-04-17 09:30:00,52.98,53.41,52.84,53.33,49000.0,31.9332,32.1923,31.8488,32.1441,49000.0
2012-04-17 09:40:00,53.33,53.53,53.33,53.38,54200.0,32.1441,32.2647,32.1441,32.1743,54200.0
2012-04-17 09:50:00,53.34,53.65,53.33,53.57,40400.0,32.1501,32.337,32.1441,32.2888,40400.0
2012-04-17 10:00:00,53.57,53.74,53.44,53.68,52200.0,32.2888,32.3912,32.2104,32.3551,52200.0
2012-04-17 10:10:00,53.66,53.84,53.63,53.81,39200.0,32.343,32.4515,32.3249,32.4334,39200.0
2012-04-17 10:20:00,53.81,53.82,53.64,53.64,51700.0,32.4334,32.4395,32.331,32.331,51700.0
2012-04-17 10:30:00,53.64,53.7,53.47,53.47,16700.0,32.331,32.3671,32.2285,32.2285,16700.0
2012-04-17 10:40:00,53.47,53.55,53.46,53.47,19100.0,32.2285,32.2767,32.2225,32.2285,19100.0
2012-04-17 10:50:00,53.48,53.51,53.41,53.44,16000.0,32.2345,32.2526,32.1923,32.2104,16000.0
2012-04-17 11:00:00,53.45,53.67,53.45,53.64,38000.0,32.2164,32.3491,32.2164,32.331,38000.0
2012-04-17 11:10:00,53.65,53.72,53.64,53.72,19300.0,32.337,32.3792,32.331,32.3792,19300.0
2012-04-17 11:20:00,53.72,53.79,53.7,53.77,21100.0,32.3792,32.4214,32.3671,32.4093,21100.0
2012-04-17 11:30:00,53.77,53.84,53.75,53.83,27200.0,32.4093,32.4515,32.3973,32.4455,27200.0
2012-04-17 11:40:00,53.82,53.89,53.8,53.87,18300.0,32.4395,32.4817,32.4274,32.4696,18300.0
2012-04-17 11:50:00,53.87,53.87,53.75,53.76,18200.0,32.4696,32.4696,32.3973,32.4033,18200.0
2012-04-17 12:00:00,53.75,53.84,53.75,53.84,12900.0,32.3973,32.4515,32.3973,32.4515,12900.0
2012-04-17 12:10:00,53.83,53.85,53.75,53.85,19600.0,32.4455,32.4575,32.3973,32.4575,19600.0
2012-04-17 12:20:00,53.85,53.9,53.83,53.9,22200.0,32.4575,32.4877,32.4455,32.4877,22200.0
2012-04-17 12:30:00,53.9,53.95,53.88,53.88,22800.0,32.4877,32.5178,32.4756,32.4756,22800.0
2012-04-17 12:40:00,53.88,53.88,53.83,53.85,13500.0,32.4756,32.4756,32.4455,32.4575,13500.0
2012-04-17 12:50:00,53.85,53.85,53.81,53.81,8900.0,32.4575,32.4575,32.4334,32.4334,8900.0
2012-04-17 13:00:00,53.81,53.84,53.76,53.81,11900.0,32.4334,32.4515,32.4033,32.4334,11900.0
2012-04-17 13:10:00,53.81,53.82,53.75,53.75,14000.0,32.4334,32.4395,32.3973,32.3973,14000.0
2012-04-17 13:20:00,53.75,53.83,53.75,53.82,13900.0,32.3973,32.4455,32.3973,32.4395,13900.0
2012-04-17 13:30:00,53.81,53.85,53.78,53.79,8800.0,32.4334,32.4575,32.4154,32.4214,8800.0
2012-04-17 13:40:00,53.79,53.86,53.77,53.77,18400.0,32.4214,32.4636,32.4093,32.4093,18400.0
2012-04-17 13:50:00,53.78,53.8,53.72,53.77,18400.0,32.4154,32.4274,32.3792,32.4093,18400.0
2012-04-17 14:00:00,53.77,53.81,53.77,53.79,17400.0,32.4093,32.4334,32.4093,32.4214,17400.0
2012-04-17 14:10:00,53.79,53.81,53.74,53.75,14500.0,32.4214,32.4334,32.3912,32.3973,14500.0
2012-04-17 14:20:00,53.75,53.8,53.73,53.77,11900.0,32.3973,32.4274,32.3852,32.4093,11900.0
2012-04-17 14:30:00,53.76,53.79,53.72,53.73,20100.0,32.4033,32.4214,32.3792,32.3852,20100.0
2012-04-17 14:40:00,53.74,53.74,53.58,53.58,17200.0,32.3912,32.3912,32.2948,32.2948,17200.0
2012-04-17 14:50:00,53.58,53.63,53.57,53.63,30900.0,32.2948,32.3249,32.2888,32.3249,30900.0
2012-04-17 15:00:00,53.62,53.63,53.59,53.6,29300.0,32.3189,32.3249,32.3008,32.3069,29300.0
2012-04-17 15:10:00,53.6,53.61,53.55,53.56,56800.0,32.3069,32.3129,32.2767,32.2828,56800.0
2012-04-17 15:20:00,53.57,53.61,53.51,53.59,54000.0,32.2888,32.3129,32.2526,32.3008,54000.0
2012-04-17 15:30:00,53.58,53.66,53.53,53.53,80700.0,32.2948,32.343,32.2647,32.2647,80700.0
2012-04-17 15:40:00,53.53,53.61,53.52,53.52,84000.0,32.2647,32.3129,32.2586,32.2586,84000.0
2012-04-17 15:50:00,53.52,53.6,53.46,53.47,149600.0,32.2586,32.3069,32.2225,32.2285,149600.0
2012-04-18 09:30:00,53.19,53.19,52.41,52.97,189500.0,32.0597,32.0597,31.5896,31.9271,189500.0
2012-04-18 09:40:00,52.95,53.18,52.86,53.08,115200.0,31.9151,32.0537,31.8608,31.9934,115200.0
2012-04-18 09:50:00,53.06,53.07,52.81,52.87,114200.0,31.9814,31.9874,31.8307,31.8669,114200.0
2012-04-18 10:00:00,52.84,52.92,52.62,52.84,205000.0,31.8488,31.897,31.7162,31.8488,205000.0
2012-04-18 10:10:00,52.82,53.02,52.77,52.96,97300.0,31.8367,31.9573,31.8066,31.9211,97300.0
2012-04-18 10:20:00,52.97,53.05,52.84,52.99,26700.0,31.9271,31.9754,31.8488,31.9392,26700.0
2012-04-18 10:30:00,53.0,53.14,52.96,53.06,38100.0,31.9452,32.0296,31.9211,31.9814,38100.0
2012-04-18 10:40:00,53.06,53.09,53.02,53.06,24300.0,31.9814,31.9995,31.9573,31.9814,24300.0
2012-04-18 10:50:00,53.08,53.08,52.93,52.97,58000.0,31.9934,31.9934,31.903,31.9271,58000.0
2012-04-18 11:00:00,52.97,53.08,52.88,52.98,40700.0,31.9271,31.9934,31.8729,31.9332,40700.0
2012-04-18 11:10:00,52.97,52.97,52.81,52.96,30900.0,31.9271,31.9271,31.8307,31.9211,30900.0
2012-04-18 11:20:00,52.94,53.02,52.9,52.98,21200.0,31.9091,31.9573,31.8849,31.9332,21200.0
2012-04-18 11:30:00,52.98,52.98,52.86,52.93,41800.0,31.9332,31.9332,31.8608,31.903,41800.0
2012-04-18 11:40:00,52.93,52.99,52.89,52.98,24600.0,31.903,31.9392,31.8789,31.9332,24600.0
2012-04-18 11:50:00,52.98,53.09,52.95,53.01,19900.0,31.9332,31.9995,31.9151,31.9512,19900.0
2012-04-18 12:00:00,53.02,53.06,52.96,53.05,22900.0,31.9573,31.9814,31.9211,31.9754,22900.0
2012-04-18 12:10:00,53.04,53.08,53.01,53.05,31300.0,31.9693,31.9934,31.9512,31.9754,31300.0
2012-04-18 12:20:00,53.06,53.12,53.06,53.06,17100.0,31.9814,32.0175,31.9814,31.9814,17100.0
2012-04-18 12:30:00,53.06,53.08,53.03,53.06,24100.0,31.9814,31.9934,31.9633,31.9814,24100.0
2012-04-18 12:40:00,53.05,53.1,53.04,53.09,45800.0,31.9754,32.0055,31.9693,31.9995,45800.0
2012-04-18 12:50:00,53.08,53.19,53.07,53.18,25600.0,31.9934,32.0597,31.9874,32.0537,25600.0
2012-04-18 13:00:00,53.19,53.36,53.19,53.35,49700.0,32.0597,32.1622,32.0597,32.1562,49700.0
2012-04-18 13:10:00,53.36,53.36,53.28,53.3,24800.0,32.1622,32.1622,32.114,32.126,24800.0
2012-04-18 13:20:00,53.32,53.34,53.26,53.26,10900.0,32.1381,32.1501,32.1019,32.1019,10900.0
2012-04-18 13:30:00,53.27,53.31,53.17,53.17,17300.0,32.108,32.1321,32.0477,32.0477,17300.0
2012-04-18 13:40:00,53.15,53.17,53.12,53.12,14900.0,32.0356,32.0477,32.0175,32.0175,14900.0
2012-04-18 13:50:00,53.12,53.17,53.09,53.12,17600.0,32.0175,32.0477,31.9995,32.0175,17600.0
2012-04-18 14:00:00,53.12,53.24,53.11,53.22,15300.0,32.0175,32.0899,32.0115,32.0778,15300.0
2012-04-18 14:10:00,53.2,53.26,53.19,53.26,14600.0,32.0658,32.1019,32.0597,32.1019,14600.0
2012-04-18 14:20:00,53.27,53.41,53.27,53.38,26600.0,32.108,32.1923,32.108,32.1743,26600.0
2012-04-18 14:30:00,53.39,53.46,53.39,53.42,12200.0,32.1803,32.2225,32.1803,32.1984,12200.0
2012-04-18 14:40:00,53.42,53.49,53.39,53.45,18300.0,32.1984,32.2406,32.1803,32.2164,18300.0
2012-04-18 14:50:00,53.45,53.53,53.45,53.5,11300.0,32.2164,32.2647,32.2164,32.2466,11300.0
2012-04-18 15:00:00,53.5,53.62,53.5,53.54,41400.0,32.2466,32.3189,32.2466,32.2707,41400.0
2012-04-18 15:10:00,53.54,53.57,53.5,53.54,28400.0,32.2707,32.2888,32.2466,32.2707,28400.0
2012-04-18 15:20:00,53.54,53.59,53.5,53.51,49900.0,32.2707,32.3008,32.2466,32.2526,49900.0
2012-04-18 15:30:00,53.51,53.59,53.51,53.57,31300.0,32.2526,32.3008,32.2526,32.2888,31300.0
2012-04-18 15:40:00,53.58,53.63,53.54,53.58,81300.0,32.2948,32.3249,32.2707,32.2948,81300.0
2012-04-18 15:50:00,53.58,53.61,53.45,53.48,135100.0,32.2948,32.3129,32.2164,32.2345,135100.0
2012-04-19 09:30:00,53.49,54.21,53.4,53.71,112100.0,32.2406,32.6745,32.1863,32.3732,112100.0
2012-04-19 09:40:00,53.72,53.98,53.57,53.96,71100.0,32.3792,32.5359,32.2888,32.5238,71100.0
2012-04-19 09:50:00,53.96,53.96,53.8,53.88,24900.0,32.5238,32.5238,32.4274,32.4756,24900.0
2012-04-19 10:00:00,53.88,53.89,53.45,53.51,91700.0,32.4756,32.4817,32.2164,32.2526,91700.0
2012-04-19 10:10:00,53.5,53.68,53.41,53.68,51500.0,32.2466,32.3551,32.1923,32.3551,51500.0
2012-04-19 10:20:00,53.67,54.12,53.67,54.12,51400.0,32.3491,32.6203,32.3491,32.6203,51400.0
2012-04-19 10:30:00,54.12,54.5,54.1,54.49,78000.0,32.6203,32.8493,32.6082,32.8433,78000.0
2012-04-19 10:40:00,54.49,54.51,54.19,54.28,32700.0,32.8433,32.8554,32.6625,32.7167,32700.0
2012-04-19 10:50:00,54.28,54.28,54.16,54.18,20400.0,32.7167,32.7167,32.6444,32.6564,20400.0
2012-04-19 11:00:00,54.18,54.26,54.12,54.15,13100.0,32.6564,32.7047,32.6203,32.6384,13100.0
2012-04-19 11:10:00,54.15,54.15,53.92,53.92,36000.0,32.6384,32.6384,32.4997,32.4997,36000.0
2012-04-19 11:20:00,53.9,53.96,53.77,53.77,32400.0,32.4877,32.5238,32.4093,32.4093,32400.0
2012-04-19 11:30:00,53.76,53.76,53.54,53.66,25100.0,32.4033,32.4033,32.2707,32.343,25100.0
2012-04-19 11:40:00,53.64,53.86,53.62,53.86,10100.0,32.331,32.4636,32.3189,32.4636,10100.0
2012-04-19 11:50:00,53.86,54.0,53.83,53.93,25000.0,32.4636,32.548,32.4455,32.5058,25000.0
2012-04-19 12:00:00,53.93,53.93,53.55,53.64,31100.0,32.5058,32.5058,32.2767,32.331,31100.0
2012-04-19 12:10:00,53.62,53.7,53.55,53.63,33800.0,32.3189,32.3671,32.2767,32.3249,33800.0
2012-04-19 12:20:00,53.68,53.76,53.67,53.67,22300.0,32.3551,32.4033,32.3491,32.3491,22300.0
2012-04-19 12:30:00,53.67,53.79,53.62,53.76,15200.0,32.3491,32.4214,32.3189,32.4033,15200.0
2012-04-19 12:40:00,53.75,53.78,53.68,53.68,14100.0,32.3973,32.4154,32.3551,32.3551,14100.0
2012-04-19 12:50:00,53.68,53.72,53.61,53.61,20600.0,32.3551,32.3792,32.3129,32.3129,20600.0
2012-04-19 13:00:00,53.61,53.67,53.56,53.64,27600.0,32.3129,32.3491,32.2828,32.331,27600.0
2012-04-19 13:10:00,53.63,53.63,53.46,53.52,21900.0,32.3249,32.3249,32.2225,32.2586,21900.0
2012-04-19 13:20:00,53.52,53.53,53.42,53.52,19200.0,32.2586,32.2647,32.1984,32.2586,19200.0
2012-04-19 13:30:00,53.49,53.64,53.46,53.51,23200.0,32.2406,32.331,32.2225,32.2526,23200.0
2012-04-19 13:40:00,53.51,53.54,53.48,53.48,10500.0,32.2526,32.2707,32.2345,32.2345,10500.0
2012-04-19 13:50:00,53.49,53.51,53.34,53.35,16600.0,32.2406,32.2526,32.1501,32.1562,16600.0
2012-04-19 14:00:00,53.34,53.39,53.31,53.32,18800.0,32.1501,32.1803,32.1321,32.1381,18800.0
2012-04-19 14:10:00,53.35,53.36,53.15,53.19,33600.0,32.1562,32.1622,32.0356,32.0597,33600.0
2012-04-19 14:20:00,53.21,53.24,53.06,53.07,30500.0,32.0718,32.0899,31.9814,31.9874,30500.0
2012-04-19 14:30:00,53.07,53.09,52.93,53.05,40200.0,31.9874,31.9995,31.903,31.9754,40200.0
2012-04-19 14:40:00,53.05,53.07,52.96,53.05,25000.0,31.9754,31.9874,31.9211,31.9754,25000.0
2012-04-19 14:50:00,53.06,53.28,53.01,53.27,62500.0,31.9814,32.114,31.9512,32.108,62500.0
2012-04-19 15:00:00,53.28,53.35,53.24,53.28,38100.0,32.114,32.1562,32.0899,32.114,38100.0
2012-04-19 15:10:00,53.28,53.36,53.24,53.3,39900.0,32.114,32.1622,32.0899,32.126,39900.0
2012-04-19 15:20:00,53.29,53.44,53.25,53.39,38800.0,32.12,32.2104,32.0959,32.1803,38800.0
2012-04-19 15:30:00,53.39,53.46,53.34,53.42,46700.0,32.1803,32.2225,32.1501,32.1984,46700.0
2012-04-19 15:40:00,53.43,53.49,53.35,53.47,66400.0,32.2044,32.2406,32.1562,32.2285,66400.0
2012-04-19 15:50:00,53.47,53.47,53.29,53.37,128300.0,32.2285,32.2285,32.12,32.1682,128300.0
2012-04-20 09:30:00,53.5,53.6,53.15,53.19,191700.0,32.2466,32.3069,32.0356,32.0597,191700.0
2012-04-20 09:40:00,53.21,53.26,52.6,52.71,118600.0,32.0718,32.1019,31.7041,31.7704,118600.0
2012-04-20 09:50:00,52.72,52.81,52.58,52.74,138400.0,31.7764,31.8307,31.6921,31.7885,138400.0
2012-04-20 10:00:00,52.74,52.79,52.48,52.58,65600.0,31.7885,31.8186,31.6318,31.6921,65600.0
2012-04-20 10:10:00,52.59,52.67,52.53,52.59,40700.0,31.6981,31.7463,31.6619,31.6981,40700.0
2012-04-20 10:20:00,52.58,52.76,52.52,52.69,35600.0,31.6921,31.8006,31.6559,31.7584,35600.0
2012-04-20 10:30:00,52.7,53.06,52.69,53.04,33900.0,31.7644,31.9814,31.7584,31.9693,33900.0
2012-04-20 10:40:00,53.03,53.07,52.89,52.9,31500.0,31.9633,31.9874,31.8789,31.8849,31500.0
2012-04-20 10:50:00,52.9,52.98,52.84,52.98,42700.0,31.8849,31.9332,31.8488,31.9332,42700.0
2012-04-20 11:00:00,52.94,52.94,52.81,52.87,22900.0,31.9091,31.9091,31.8307,31.8669,22900.0
2012-04-20 11:10:00,52.87,52.95,52.83,52.87,31100.0,31.8669,31.9151,31.8428,31.8669,31100.0
2012-04-20 11:20:00,52.88,52.97,52.87,52.89,18000.0,31.8729,31.9271,31.8669,31.8789,18000.0
2012-04-20 11:30:00,52.9,52.94,52.85,52.86,15800.0,31.8849,31.9091,31.8548,31.8608,15800.0
2012-04-20 11:40:00,52.87,52.9,52.81,52.88,41100.0,31.8669,31.8849,31.8307,31.8729,41100.0
2012-04-20 11:50:00,52.89,52.92,52.85,52.92,22000.0,31.8789,31.897,31.8548,31.897,22000.0
2012-04-20 12:00:00,52.92,53.03,52.9,52.98,37500.0,31.897,31.9633,31.8849,31.9332,37500.0
2012-04-20 12:10:00,52.98,53.02,52.93,52.94,12800.0,31.9332,31.9573,31.903,31.9091,12800.0
2012-04-20 12:20:00,52.96,52.99,52.91,52.98,12500.0,31.9211,31.9392,31.891,31.9332,12500.0
2012-04-20 12:30:00,52.99,53.05,52.99,53.05,20400.0,31.9392,31.9754,31.9392,31.9754,20400.0
2012-04-20 12:40:00,53.05,53.05,52.92,52.93,14700.0,31.9754,31.9754,31.897,31.903,14700.0
2012-04-20 12:50:00,52.95,52.98,52.93,52.95,11400.0,31.9151,31.9332,31.903,31.9151,11400.0
2012-04-20 13:00:00,52.94,53.0,52.94,53.0,12600.0,31.9091,31.9452,31.9091,31.9452,12600.0
2012-04-20 13:10:00,53.0,53.01,52.92,52.92,20900.0,31.9452,31.9512,31.897,31.897,20900.0
2012-04-20 13:20:00,52.93,52.93,52.75,52.8,25600.0,31.903,31.903,31.7945,31.8247,25600.0
2012-04-20 13:30:00,52.79,52.81,52.78,52.81,16600.0,31.8186,31.8307,31.8126,31.8307,16600.0
2012-04-20 13:40:00,52.81,52.84,52.75,52.78,18800.0,31.8307,31.8488,31.7945,31.8126,18800.0
2012-04-20 13:50:00,52.77,52.78,52.66,52.76,39900.0,31.8066,31.8126,31.7403,31.8006,39900.0
2012-04-20 14:00:00,52.77,52.78,52.62,52.62,27700.0,31.8066,31.8126,31.7162,31.7162,27700.0
2012-04-20 14:10:00,52.62,52.73,52.62,52.69,28500.0,31.7162,31.7825,31.7162,31.7584,28500.0
2012-04-20 14:20:00,52.69,52.83,52.67,52.83,100300.0,31.7584,31.8428,31.7463,31.8428,100300.0
2012-04-20 14:30:00,52.84,52.87,52.8,52.8,24000.0,31.8488,31.8669,31.8247,31.8247,24000.0
2012-04-20 14:40:00,52.81,52.81,52.75,52.76,20600.0,31.8307,31.8307,31.7945,31.8006,20600.0
2012-04-20 14:50:00,52.76,52.81,52.66,52.68,33100.0,31.8006,31.8307,31.7403,31.7523,33100.0
2012-04-20 15:00:00,52.68,52.74,52.63,52.63,35100.0,31.7523,31.7885,31.7222,31.7222,35100.0
2012-04-20 15:10:00,52.62,52.68,52.56,52.67,41700.0,31.7162,31.7523,31.68,31.7463,41700.0
2012-04-20 15:20:00,52.68,52.71,52.59,52.65,45100.0,31.7523,31.7704,31.6981,31.7343,45100.0
2012-04-20 15:30:00,52.65,52.76,52.65,52.76,42800.0,31.7343,31.8006,31.7343,31.8006,42800.0
2012-04-20 15:40:00,52.76,52.78,52.59,52.69,73600.0,31.8006,31.8126,31.6981,31.7584,73600.0
2012-04-20 15:50:00,52.69,52.69,52.62,52.63,115000.0,31.7584,31.7584,31.7162,31.7222,115000.0
2012-04-23 09:30:00,52.29,52.3,51.63,51.79,98600.0,31.5173,31.5233,31.1195,31.2159,98600.0
2012-04-23 09:40:00,51.78,51.85,51.63,51.65,49700.0,31.2099,31.2521,31.1195,31.1315,49700.0
2012-04-23 09:50:00,51.65,51.68,51.5,51.66,47600.0,31.1315,31.1496,31.0411,31.1375,47600.0
2012-04-23 10:00:00,51.62,51.68,51.4,51.43,50800.0,31.1134,31.1496,30.9808,30.9989,50800.0
2012-04-23 10:10:00,51.42,51.5,51.38,51.39,29600.0,30.9929,31.0411,30.9688,30.9748,29600.0
2012-04-23 10:20:00,51.38,51.61,51.31,51.61,58600.0,30.9688,31.1074,30.9266,31.1074,58600.0
2012-04-23 10:30:00,51.6,51.66,51.55,51.6,32700.0,31.1014,31.1375,31.0712,31.1014,32700.0
2012-04-23 10:40:00,51.6,51.66,51.57,51.63,25100.0,31.1014,31.1375,31.0833,31.1195,25100.0
2012-04-23 10:50:00,51.64,51.71,51.58,51.63,36600.0,31.1255,31.1677,31.0893,31.1195,36600.0
2012-04-23 11:00:00,51.62,51.69,51.61,51.66,16600.0,31.1134,31.1556,31.1074,31.1375,16600.0
2012-04-23 11:10:00,51.68,51.72,51.56,51.63,28600.0,31.1496,31.1737,31.0773,31.1195,28600.0
2012-04-23 11:20:00,51.64,51.67,51.6,51.63,22300.0,31.1255,31.1436,31.1014,31.1195,22300.0
2012-04-23 11:30:00,51.62,51.74,51.62,51.69,38500.0,31.1134,31.1858,31.1134,31.1556,38500.0
2012-04-23 11:40:00,51.69,51.7,51.65,51.69,21900.0,31.1556,31.1617,31.1315,31.1556,21900.0
2012-04-23 11:50:00,51.69,51.76,51.68,51.73,19100.0,31.1556,31.1978,31.1496,31.1797,19100.0
2012-04-23 12:00:00,51.74,51.83,51.74,51.81,12600.0,31.1858,31.24,31.1858,31.228,12600.0
2012-04-23 12:10:00,51.82,51.83,51.77,51.81,16000.0,31.234,31.24,31.2038,31.228,16000.0
2012-04-23 12:20:00,51.8,51.82,51.76,51.79,16400.0,31.2219,31.234,31.1978,31.2159,16400.0
2012-04-23 12:30:00,51.8,51.84,51.78,51.81,23400.0,31.2219,31.246,31.2099,31.228,23400.0
2012-04-23 12:40:00,51.81,51.81,51.73,51.73,15500.0,31.228,31.228,31.1797,31.1797,15500.0
2012-04-23 12:50:00,51.74,51.77,51.7,51.74,37800.0,31.1858,31.2038,31.1617,31.1858,37800.0
2012-04-23 13:00:00,51.74,51.75,51.69,51.69,8000.0,31.1858,31.1918,31.1556,31.1556,8000.0
2012-04-23 13:10:00,51.7,51.7,51.65,51.66,12100.0,31.1617,31.1617,31.1315,31.1375,12100.0
2012-04-23 13:20:00,51.65,51.69,51.64,51.68,26100.0,31.1315,31.1556,31.1255,31.1496,26100.0
2012-04-23 13:30:00,51.68,51.69,51.6,51.67,13500.0,31.1496,31.1556,31.1014,31.1436,13500.0
2012-04-23 13:40:00,51.67,51.69,51.56,51.61,21800.0,31.1436,31.1556,31.0773,31.1074,21800.0
2012-04-23 13:50:00,51.62,51.64,51.56,51.59,26500.0,31.1134,31.1255,31.0773,31.0954,26500.0
2012-04-23 14:00:00,51.59,51.59,51.46,51.52,33000.0,31.0954,31.0954,31.017,31.0532,33000.0
2012-04-23 14:10:00,51.52,51.63,51.51,51.61,20700.0,31.0532,31.1195,31.0471,31.1074,20700.0
2012-04-23 14:20:00,51.62,51.76,51.62,51.69,35300.0,31.1134,31.1978,31.1134,31.1556,35300.0
2012-04-23 14:30:00,51.7,51.73,51.66,51.73,39000.0,31.1617,31.1797,31.1375,31.1797,39000.0
2012-04-23 14:40:00,51.73,51.75,51.64,51.65,27100.0,31.1797,31.1918,31.1255,31.1315,27100.0
2012-04-23 14:50:00,51.65,51.71,51.63,51.68,18600.0,31.1315,31.1677,31.1195,31.1496,18600.0
2012-04-23 15:00:00,51.68,51.78,51.66,51.71,32400.0,31.1496,31.2099,31.1375,31.1677,32400.0
2012-04-23 15:10:00,51.72,51.85,51.72,51.81,30400.0,31.1737,31.2521,31.1737,31.228,30400.0
2012-04-23 15:20:00,51.81,51.9,51.81,51.9,36500.0,31.228,31.2822,31.228,31.2822,36500.0
2012-04-23 15:30:00,51.9,51.9,51.81,51.84,37800.0,31.2822,31.2822,31.228,31.246,37800.0
2012-04-23 15:40:00,51.84,51.94,51.84,51.92,49400.0,31.246,31.3063,31.246,31.2943,49400.0
2012-04-23 15:50:00,51.91,51.96,51.86,51.88,102900.0,31.2882,31.3184,31.2581,31.2701,102900.0
2012-04-24 09:30:00,51.99,52.29,51.85,51.85,47900.0,31.3364,31.5173,31.2521,31.2521,47900.0
2012-04-24 09:40:00,51.86,51.94,51.7,51.88,44300.0,31.2581,31.3063,31.1617,31.2701,44300.0
2012-04-24 09:50:00,51.86,51.93,51.82,51.89,42100.0,31.2581,31.3003,31.234,31.2762,42100.0
2012-04-24 10:00:00,51.88,52.1,51.72,52.09,51400.0,31.2701,31.4028,31.1737,31.3967,51400.0
2012-04-24 10:10:00,52.09,52.13,51.93,51.95,29700.0,31.3967,31.4208,31.3003,31.3123,29700.0
2012-04-24 10:20:00,51.96,51.96,51.76,51.82,44100.0,31.3184,31.3184,31.1978,31.234,44100.0
2012-04-24 10:30:00,51.82,51.86,51.73,51.75,32300.0,31.234,31.2581,31.1797,31.1918,32300.0
2012-04-24 10:40:00,51.76,51.84,51.7,51.84,15900.0,31.1978,31.246,31.1617,31.246,15900.0
2012-04-24 10:50:00,51.83,51.83,51.75,51.76,18200.0,31.24,31.24,31.1918,31.1978,18200.0
2012-04-24 11:00:00,51.76,51.77,51.59,51.71,55100.0,31.1978,31.2038,31.0954,31.1677,55100.0
2012-04-24 11:10:00,51.72,51.96,51.72,51.92,52000.0,31.1737,31.3184,31.1737,31.2943,52000.0
2012-04-24 11:20:00,51.93,51.97,51.88,51.88,18000.0,31.3003,31.3244,31.2701,31.2701,18000.0
2012-04-24 11:30:00,51.88,51.88,51.68,51.68,28500.0,31.2701,31.2701,31.1496,31.1496,28500.0
2012-04-24 11:40:00,51.69,51.76,51.68,51.75,27400.0,31.1556,31.1978,31.1496,31.1918,27400.0
2012-04-24 11:50:00,51.76,51.82,51.7,51.75,39200.0,31.1978,31.234,31.1617,31.1918,39200.0
2012-04-24 12:00:00,51.76,51.81,51.67,51.67,37700.0,31.1978,31.228,31.1436,31.1436,37700.0
2012-04-24 12:10:00,51.68,51.71,51.65,51.71,33000.0,31.1496,31.1677,31.1315,31.1677,33000.0
2012-04-24 12:20:00,51.7,51.72,51.64,51.65,56600.0,31.1617,31.1737,31.1255,31.1315,56600.0
2012-04-24 12:30:00,51.65,51.68,51.44,51.45,54800.0,31.1315,31.1496,31.0049,31.011,54800.0
2012-04-24 12:40:00,51.45,51.45,51.31,51.35,37100.0,31.011,31.011,30.9266,30.9507,37100.0
2012-04-24 12:50:00,51.34,51.37,51.32,51.32,30900.0,30.9447,30.9628,30.9326,30.9326,30900.0
2012-04-24 13:00:00,51.33,51.36,51.24,51.36,57600.0,30.9386,30.9567,30.8844,30.9567,57600.0
2012-04-24 13:10:00,51.36,51.43,51.35,51.41,25000.0,30.9567,30.9989,30.9507,30.9869,25000.0
2012-04-24 13:20:00,51.41,51.47,51.41,51.44,20400.0,30.9869,31.023,30.9869,31.0049,20400.0
2012-04-24 13:30:00,51.44,51.53,51.43,51.5,29500.0,31.0049,31.0592,30.9989,31.0411,29500.0
2012-04-24 13:40:00,51.49,51.54,51.48,51.54,21000.0,31.0351,31.0652,31.0291,31.0652,21000.0
2012-04-24 13:50:00,51.53,51.54,51.43,51.43,38200.0,31.0592,31.0652,30.9989,30.9989,38200.0
2012-04-24 14:00:00,51.42,51.48,51.41,51.47,24400.0,30.9929,31.0291,30.9869,31.023,24400.0
2012-04-24 14:10:00,51.48,51.53,51.45,51.51,22000.0,31.0291,31.0592,31.011,31.0471,22000.0
2012-04-24 14:20:00,51.51,51.51,51.42,51.45,23400.0,31.0471,31.0471,30.9929,31.011,23400.0
2012-04-24 14:30:00,51.45,51.62,51.43,51.62,43400.0,31.011,31.1134,30.9989,31.1134,43400.0
2012-04-24 14:40:00,51.61,51.63,51.52,51.56,29100.0,31.1074,31.1195,31.0532,31.0773,29100.0
2012-04-24 14:50:00,51.56,51.61,51.55,51.56,24300.0,31.0773,31.1074,31.0712,31.0773,24300.0
2012-04-24 15:00:00,51.56,51.56,51.44,51.47,36000.0,31.0773,31.0773,31.0049,31.023,36000.0
2012-04-24 15:10:00,51.48,51.48,51.36,51.36,39900.0,31.0291,31.0291,30.9567,30.9567,39900.0
2012-04-24 15:20:00,51.36,51.52,51.36,51.48,35900.0,30.9567,31.0532,30.9567,31.0291,35900.0
2012-04-24 15:30:00,51.5,51.67,51.5,51.63,68300.0,31.0411,31.1436,31.0411,31.1195,68300.0
2012-04-24 15:40:00,51.62,51.69,51.61,51.63,72600.0,31.1134,31.1556,31.1074,31.1195,72600.0
2012-04-24 15:50:00,51.63,51.66,51.59,51.63,115000.0,31.1195,31.1375,31.0954,31.1195,115000.0
2012-04-25 09:30:00,52.37,52.86,52.27,52.79,124900.0,31.5655,31.8608,31.5052,31.8186,124900.0
2012-04-25 09:40:00,52.73,52.92,52.63,52.66,75900.0,31.7825,31.897,31.7222,31.7403,75900.0
2012-04-25 09:50:00,52.66,52.78,52.57,52.7,52300.0,31.7403,31.8126,31.686,31.7644,52300.0
2012-04-25 10:00:00,52.71,52.71,52.53,52.68,43000.0,31.7704,31.7704,31.6619,31.7523,43000.0
2012-04-25 10:10:00,52.68,52.7,52.55,52.67,32300.0,31.7523,31.7644,31.674,31.7463,32300.0
2012-04-25 10:20:00,52.68,52.73,52.6,52.66,38500.0,31.7523,31.7825,31.7041,31.7403,38500.0
2012-04-25 10:30:00,52.66,52.7,52.58,52.62,34500.0,31.7403,31.7644,31.6921,31.7162,34500.0
2012-04-25 10:40:00,52.63,52.68,52.59,52.62,22200.0,31.7222,31.7523,31.6981,31.7162,22200.0
2012-04-25 10:50:00,52.65,52.7,52.6,52.68,25200.0,31.7343,31.7644,31.7041,31.7523,25200.0
2012-04-25 11:00:00,52.68,52.68,52.58,52.61,37100.0,31.7523,31.7523,31.6921,31.7101,37100.0
2012-04-25 11:10:00,52.6,52.67,52.59,52.67,21500.0,31.7041,31.7463,31.6981,31.7463,21500.0
2012-04-25 11:20:00,52.67,52.73,52.65,52.73,33900.0,31.7463,31.7825,31.7343,31.7825,33900.0
2012-04-25 11:30:00,52.73,52.73,52.66,52.69,19600.0,31.7825,31.7825,31.7403,31.7584,19600.0
2012-04-25 11:40:00,52.69,52.75,52.67,52.73,21700.0,31.7584,31.7945,31.7463,31.7825,21700.0
2012-04-25 11:50:00,52.73,52.73,52.66,52.68,23700.0,31.7825,31.7825,31.7403,31.7523,23700.0
2012-04-25 12:00:00,52.67,52.72,52.66,52.71,33400.0,31.7463,31.7764,31.7403,31.7704,33400.0
2012-04-25 12:10:00,52.71,52.8,52.71,52.78,23600.0,31.7704,31.8247,31.7704,31.8126,23600.0
2012-04-25 12:20:00,52.78,52.8,52.73,52.78,13400.0,31.8126,31.8247,31.7825,31.8126,13400.0
2012-04-25 12:30:00,52.78,52.8,52.62,52.69,37100.0,31.8126,31.8247,31.7162,31.7584,37100.0
2012-04-25 12:40:00,52.71,52.82,52.71,52.74,18800.0,31.7704,31.8367,31.7704,31.7885,18800.0
2012-04-25 12:50:00,52.75,52.89,52.75,52.89,16000.0,31.7945,31.8789,31.7945,31.8789,16000.0
2012-04-25 13:00:00,52.89,52.9,52.83,52.89,15100.0,31.8789,31.8849,31.8428,31.8789,15100.0
2012-04-25 13:10:00,52.88,52.88,52.82,52.84,9900.0,31.8729,31.8729,31.8367,31.8488,9900.0
2012-04-25 13:20:00,52.83,52.86,52.82,52.84,16400.0,31.8428,31.8608,31.8367,31.8488,16400.0
2012-04-25 13:30:00,52.83,52.9,52.82,52.9,17600.0,31.8428,31.8849,31.8367,31.8849,17600.0
2012-04-25 13:40:00,52.88,52.9,52.84,52.84,12100.0,31.8729,31.8849,31.8488,31.8488,12100.0
2012-04-25 13:50:00,52.85,52.89,52.84,52.88,13000.0,31.8548,31.8789,31.8488,31.8729,13000.0
2012-04-25 14:00:00,52.86,52.88,52.8,52.86,31900.0,31.8608,31.8729,31.8247,31.8608,31900.0
2012-04-25 14:10:00,52.87,52.94,52.85,52.88,18300.0,31.8669,31.9091,31.8548,31.8729,18300.0
2012-04-25 14:20:00,52.9,53.04,52.89,53.03,37400.0,31.8849,31.9693,31.8789,31.9633,37400.0
2012-04-25 14:30:00,53.02,53.04,52.82,52.89,40000.0,31.9573,31.9693,31.8367,31.8789,40000.0
2012-04-25 14:40:00,52.89,52.95,52.88,52.93,23100.0,31.8789,31.9151,31.8729,31.903,23100.0
2012-04-25 14:50:00,52.93,52.99,52.9,52.99,19500.0,31.903,31.9392,31.8849,31.9392,19500.0
2012-04-25 15:00:00,52.98,53.0,52.94,52.97,28200.0,31.9332,31.9452,31.9091,31.9271,28200.0
2012-04-25 15:10:00,52.98,53.0,52.9,53.0,25000.0,31.9332,31.9452,31.8849,31.9452,25000.0
2012-04-25 15:20:00,53.0,53.01,52.94,52.96,35000.0,31.9452,31.9512,31.9091,31.9211,35000.0
2012-04-25 15:30:00,52.95,53.09,52.95,53.02,54500.0,31.9151,31.9995,31.9151,31.9573,54500.0
2012-04-25 15:40:00,53.03,53.1,53.01,53.04,76300.0,31.9633,32.0055,31.9512,31.9693,76300.0
2012-04-25 15:50:00,53.04,53.22,53.04,53.21,213500.0,31.9693,32.0778,31.9693,32.0718,213500.0
2012-04-26 09:30:00,53.42,54.78,53.42,54.71,166100.0,32.1984,33.0181,32.1984,32.9759,166100.0
2012-04-26 09:40:00,54.72,55.14,54.66,54.89,265000.0,32.9819,33.2351,32.9458,33.0844,265000.0
2012-04-26 09:50:00,54.9,54.9,54.47,54.48,157700.0,33.0904,33.0904,32.8312,32.8373,157700.0
2012-04-26 10:00:00,54.48,55.09,54.48,55.08,136000.0,32.8373,33.2049,32.8373,33.1989,136000.0
2012-04-26 10:10:00,55.07,55.1,54.95,55.0,104900.0,33.1929,33.211,33.1206,33.1507,104900.0
2012-04-26 10:20:00,54.98,54.98,54.64,54.71,67000.0,33.1386,33.1386,32.9337,32.9759,67000.0
2012-04-26 10:30:00,54.71,54.77,54.62,54.76,59300.0,32.9759,33.0121,32.9217,33.006,59300.0
2012-04-26 10:40:00,54.75,55.0,54.75,54.86,68400.0,33.0,33.1507,33.0,33.0663,68400.0
2012-04-26 10:50:00,54.86,54.87,54.75,54.78,130400.0,33.0663,33.0723,33.0,33.0181,130400.0
2012-04-26 11:00:00,54.78,54.89,54.74,54.88,48000.0,33.0181,33.0844,32.994,33.0784,48000.0
2012-04-26 11:10:00,54.89,55.05,54.86,55.01,103000.0,33.0844,33.1808,33.0663,33.1567,103000.0
2012-04-26 11:20:00,55.02,55.12,55.01,55.06,115100.0,33.1628,33.223,33.1567,33.1869,115100.0
2012-04-26 11:30:00,55.05,55.06,54.86,54.86,38800.0,33.1808,33.1869,33.0663,33.0663,38800.0
2012-04-26 11:40:00,54.85,54.86,54.64,54.65,77100.0,33.0603,33.0663,32.9337,32.9397,77100.0
2012-04-26 11:50:00,54.65,54.94,54.64,54.75,121800.0,32.9397,33.1145,32.9337,33.0,121800.0
2012-04-26 12:00:00,54.76,54.81,54.74,54.79,34700.0,33.006,33.0362,32.994,33.0241,34700.0
2012-04-26 12:10:00,54.79,54.89,54.79,54.89,30600.0,33.0241,33.0844,33.0241,33.0844,30600.0
2012-04-26 12:20:00,54.89,55.04,54.88,55.03,92300.0,33.0844,33.1748,33.0784,33.1688,92300.0
2012-04-26 12:30:00,55.03,55.04,54.95,54.99,64100.0,33.1688,33.1748,33.1206,33.1447,64100.0
2012-04-26 12:40:00,55.0,55.28,55.0,55.28,191000.0,33.1507,33.3195,33.1507,33.3195,191000.0
2012-04-26 12:50:00,55.28,55.37,55.28,55.37,93400.0,33.3195,33.3737,33.3195,33.3737,93400.0
2012-04-26 13:00:00,55.36,55.43,55.29,55.29,242200.0,33.3677,33.4099,33.3255,33.3255,242200.0
2012-04-26 13:10:00,55.29,55.32,55.27,55.31,84200.0,33.3255,33.3436,33.3134,33.3375,84200.0
2012-04-26 13:20:00,55.31,55.32,55.21,55.21,56900.0,33.3375,33.3436,33.2773,33.2773,56900.0
2012-04-26 13:30:00,55.22,55.24,55.07,55.16,88600.0,33.2833,33.2954,33.1929,33.2471,88600.0
2012-04-26 13:40:00,55.17,55.17,55.04,55.07,49700.0,33.2532,33.2532,33.1748,33.1929,49700.0
2012-04-26 13:50:00,55.07,55.32,55.04,55.32,94000.0,33.1929,33.3436,33.1748,33.3436,94000.0
2012-04-26 14:00:00,55.31,55.34,55.13,55.15,107900.0,33.3375,33.3556,33.2291,33.2411,107900.0
2012-04-26 14:10:00,55.14,55.16,55.07,55.13,59900.0,33.2351,33.2471,33.1929,33.2291,59900.0
2012-04-26 14:20:00,55.14,55.29,55.13,55.28,71600.0,33.2351,33.3255,33.2291,33.3195,71600.0
2012-04-26 14:30:00,55.29,55.33,55.24,55.25,67600.0,33.3255,33.3496,33.2954,33.3014,67600.0
2012-04-26 14:40:00,55.25,55.29,54.96,55.0,257600.0,33.3014,33.3255,33.1266,33.1507,257600.0
2012-04-26 14:50:00,55.0,55.06,54.96,55.05,187500.0,33.1507,33.1869,33.1266,33.1808,187500.0
2012-04-26 15:00:00,55.05,55.06,54.98,54.99,100100.0,33.1808,33.1869,33.1386,33.1447,100100.0
2012-04-26 15:10:00,54.98,55.0,54.91,54.95,92800.0,33.1386,33.1507,33.0964,33.1206,92800.0
2012-04-26 15:20:00,54.94,55.09,54.93,55.01,153900.0,33.1145,33.2049,33.1085,33.1567,153900.0
2012-04-26 15:30:00,55.02,55.19,55.0,55.17,169700.0,33.1628,33.2652,33.1507,33.2532,169700.0
2012-04-26 15:40:00,55.18,55.23,55.1,55.15,223900.0,33.2592,33.2893,33.211,33.2411,223900.0
2012-04-26 15:50:00,55.14,55.17,55.04,55.11,315600.0,33.2351,33.2532,33.1748,33.217,315600.0
2012-04-27 09:30:00,52.88,53.0,51.52,52.16,571900.0,31.8729,31.9452,31.0532,31.4389,571900.0
2012-04-27 09:40:00,52.15,52.43,51.66,51.66,307400.0,31.4329,31.6017,31.1375,31.1375,307400.0
2012-04-27 09:50:00,51.67,52.1,51.28,51.85,208600.0,31.1436,31.4028,30.9085,31.2521,208600.0
2012-04-27 10:00:00,51.85,51.94,51.61,51.85,112600.0,31.2521,31.3063,31.1074,31.2521,112600.0
2012-04-27 10:10:00,51.86,52.18,51.85,52.14,171700.0,31.2581,31.451,31.2521,31.4269,171700.0
2012-04-27 10:20:00,52.13,52.27,52.06,52.17,101000.0,31.4208,31.5052,31.3786,31.4449,101000.0
2012-04-27 10:30:00,52.17,52.52,52.16,52.48,106300.0,31.4449,31.6559,31.4389,31.6318,106300.0
2012-04-27 10:40:00,52.49,52.51,52.14,52.24,151700.0,31.6378,31.6499,31.4269,31.4871,151700.0
2012-04-27 10:50:00,52.25,52.8,52.25,52.8,108000.0,31.4932,31.8247,31.4932,31.8247,108000.0
2012-04-27 11:00:00,52.81,52.97,52.65,52.91,144300.0,31.8307,31.9271,31.7343,31.891,144300.0
2012-04-27 11:10:00,52.91,52.94,52.71,52.79,82600.0,31.891,31.9091,31.7704,31.8186,82600.0
2012-04-27 11:20:00,52.79,52.87,52.57,52.62,105300.0,31.8186,31.8669,31.686,31.7162,105300.0
2012-04-27 11:30:00,52.61,52.63,52.5,52.62,66600.0,31.7101,31.7222,31.6438,31.7162,66600.0
2012-04-27 11:40:00,52.62,52.66,52.53,52.56,42600.0,31.7162,31.7403,31.6619,31.68,42600.0
2012-04-27 11:50:00,52.56,52.67,52.52,52.66,47300.0,31.68,31.7463,31.6559,31.7403,47300.0
2012-04-27 12:00:00,52.65,52.67,52.43,52.48,71600.0,31.7343,31.7463,31.6017,31.6318,71600.0
2012-04-27 12:10:00,52.47,52.48,52.4,52.47,32800.0,31.6258,31.6318,31.5836,31.6258,32800.0
2012-04-27 12:20:00,52.48,52.54,52.4,52.42,30700.0,31.6318,31.668,31.5836,31.5956,30700.0
2012-04-27 12:30:00,52.42,52.49,52.32,52.33,47800.0,31.5956,31.6378,31.5354,31.5414,47800.0
2012-04-27 12:40:00,52.32,52.35,52.24,52.24,65500.0,31.5354,31.5534,31.4871,31.4871,65500.0
2012-04-27 12:50:00,52.24,52.25,52.02,52.15,74000.0,31.4871,31.4932,31.3545,31.4329,74000.0
2012-04-27 13:00:00,52.17,52.28,52.1,52.18,57300.0,31.4449,31.5112,31.4028,31.451,57300.0
2012-04-27 13:10:00,52.17,52.18,52.08,52.16,50300.0,31.4449,31.451,31.3907,31.4389,50300.0
2012-04-27 13:20:00,52.17,52.2,52.07,52.08,40600.0,31.4449,31.463,31.3847,31.3907,40600.0
2012-04-27 13:30:00,52.08,52.28,52.08,52.21,104400.0,31.3907,31.5112,31.3907,31.4691,104400.0
2012-04-27 13:40:00,52.21,52.43,52.21,52.3,65100.0,31.4691,31.6017,31.4691,31.5233,65100.0
2012-04-27 13:50:00,52.3,52.44,52.3,52.44,62100.0,31.5233,31.6077,31.5233,31.6077,62100.0
2012-04-27 14:00:00,52.42,52.43,52.16,52.16,45000.0,31.5956,31.6017,31.4389,31.4389,45000.0
2012-04-27 14:10:00,52.16,52.16,52.09,52.1,47700.0,31.4389,31.4389,31.3967,31.4028,47700.0
2012-04-27 14:20:00,52.1,52.15,52.06,52.07,48100.0,31.4028,31.4329,31.3786,31.3847,48100.0
2012-04-27 14:30:00,52.06,52.15,51.99,52.15,58000.0,31.3786,31.4329,31.3364,31.4329,58000.0
2012-04-27 14:40:00,52.15,52.18,51.98,51.98,44300.0,31.4329,31.451,31.3304,31.3304,44300.0
2012-04-27 14:50:00,51.98,52.13,51.96,52.05,85000.0,31.3304,31.4208,31.3184,31.3726,85000.0
2012-04-27 15:00:00,52.05,52.11,51.91,52.1,109000.0,31.3726,31.4088,31.2882,31.4028,109000.0
2012-04-27 15:10:00,52.1,52.17,52.05,52.05,63200.0,31.4028,31.4449,31.3726,31.3726,63200.0
2012-04-27 15:20:00,52.05,52.16,52.03,52.15,90800.0,31.3726,31.4389,31.3606,31.4329,90800.0
2012-04-27 15:30:00,52.16,52.22,52.12,52.21,106900.0,31.4389,31.4751,31.4148,31.4691,106900.0
2012-04-27 15:40:00,52.21,52.43,52.2,52.27,234900.0,31.4691,31.6017,31.463,31.5052,234900.0
2012-04-27 15:50:00,52.26,52.3,52.2,52.28,344800.0,31.4992,31.5233,31.463,31.5112,344800.0
2012-04-30 09:30:00,52.26,52.27,51.83,52.14,74900.0,31.4992,31.5052,31.24,31.4269,74900.0
2012-04-30 09:40:00,52.17,52.27,52.01,52.09,73800.0,31.4449,31.5052,31.3485,31.3967,73800.0
2012-04-30 09:50:00,52.08,52.15,51.97,52.12,79100.0,31.3907,31.4329,31.3244,31.4148,79100.0
2012-04-30 10:00:00,52.1,52.16,51.98,52.12,60700.0,31.4028,31.4389,31.3304,31.4148,60700.0
2012-04-30 10:10:00,52.13,52.3,52.12,52.19,55400.0,31.4208,31.5233,31.4148,31.457,55400.0
2012-04-30 10:20:00,52.19,52.22,52.08,52.2,69200.0,31.457,31.4751,31.3907,31.463,69200.0
2012-04-30 10:30:00,52.19,52.2,52.06,52.14,52900.0,31.457,31.463,31.3786,31.4269,52900.0
2012-04-30 10:40:00,52.15,52.21,51.98,52.0,33600.0,31.4329,31.4691,31.3304,31.3425,33600.0
2012-04-30 10:50:00,51.98,52.08,51.97,52.08,24300.0,31.3304,31.3907,31.3244,31.3907,24300.0
2012-04-30 11:00:00,52.07,52.17,52.05,52.16,42900.0,31.3847,31.4449,31.3726,31.4389,42900.0
2012-04-30 11:10:00,52.16,52.23,52.16,52.18,23200.0,31.4389,31.4811,31.4389,31.451,23200.0
2012-04-30 11:20:00,52.18,52.26,52.1,52.12,35600.0,31.451,31.4992,31.4028,31.4148,35600.0
2012-04-30 11:30:00,52.12,52.12,52.02,52.12,31700.0,31.4148,31.4148,31.3545,31.4148,31700.0
2012-04-30 11:40:00,52.11,52.28,52.1,52.24,23500.0,31.4088,31.5112,31.4028,31.4871,23500.0
2012-04-30 11:50:00,52.27,52.37,52.22,52.37,24300.0,31.5052,31.5655,31.4751,31.5655,24300.0
2012-04-30 12:00:00,52.35,52.35,52.2,52.21,47900.0,31.5534,31.5534,31.463,31.4691,47900.0
2012-04-30 12:10:00,52.22,52.3,52.22,52.29,21200.0,31.4751,31.5233,31.4751,31.5173,21200.0
2012-04-30 12:20:00,52.28,52.31,52.23,52.26,54700.0,31.5112,31.5293,31.4811,31.4992,54700.0
2012-04-30 12:30:00,52.26,52.31,52.16,52.16,29600.0,31.4992,31.5293,31.4389,31.4389,29600.0
2012-04-30 12:40:00,52.16,52.18,52.16,52.17,15900.0,31.4389,31.451,31.4389,31.4449,15900.0
2012-04-30 12:50:00,52.17,52.18,52.03,52.03,31700.0,31.4449,31.451,31.3606,31.3606,31700.0
2012-04-30 13:00:00,52.03,52.1,52.02,52.09,37600.0,31.3606,31.4028,31.3545,31.3967,37600.0
2012-04-30 13:10:00,52.09,52.17,52.08,52.17,25200.0,31.3967,31.4449,31.3907,31.4449,25200.0
2012-04-30 13:20:00,52.17,52.18,52.11,52.15,23200.0,31.4449,31.451,31.4088,31.4329,23200.0
2012-04-30 13:30:00,52.14,52.19,52.11,52.16,24500.0,31.4269,31.457,31.4088,31.4389,24500.0
2012-04-30 13:40:00,52.17,52.19,52.15,52.19,35000.0,31.4449,31.457,31.4329,31.457,35000.0
2012-04-30 13:50:00,52.19,52.23,52.16,52.23,21000.0,31.457,31.4811,31.4389,31.4811,21000.0
2012-04-30 14:00:00,52.23,52.27,52.2,52.21,33300.0,31.4811,31.5052,31.463,31.4691,33300.0
2012-04-30 14:10:00,52.21,52.23,52.18,52.19,20600.0,31.4691,31.4811,31.451,31.457,20600.0
2012-04-30 14:20:00,52.19,52.22,52.07,52.1,41900.0,31.457,31.4751,31.3847,31.4028,41900.0
2012-04-30 14:30:00,52.1,52.11,52.01,52.04,27600.0,31.4028,31.4088,31.3485,31.3666,27600.0
2012-04-30 14:40:00,52.03,52.11,52.0,52.09,33900.0,31.3606,31.4088,31.3425,31.3967,33900.0
2012-04-30 14:50:00,52.09,52.29,52.08,52.25,49000.0,31.3967,31.5173,31.3907,31.4932,49000.0
2012-04-30 15:00:00,52.25,52.26,52.21,52.22,50100.0,31.4932,31.4992,31.4691,31.4751,50100.0
2012-04-30 15:10:00,52.23,52.29,52.18,52.18,53800.0,31.4811,31.5173,31.451,31.451,53800.0
2012-04-30 15:20:00,52.18,52.22,52.13,52.15,46700.0,31.451,31.4751,31.4208,31.4329,46700.0
2012-04-30 15:30:00,52.16,52.19,52.13,52.17,56000.0,31.4389,31.457,31.4208,31.4449,56000.0
2012-04-30 15:40:00,52.16,52.23,52.09,52.1,86200.0,31.4389,31.4811,31.3967,31.4028,86200.0
2012-04-30 15:50:00,52.1,52.2,52.1,52.15,195300.0,31.4028,31.463,31.4028,31.4329,195300.0
2012-05-01 09:30:00,52.2,52.3,51.85,52.17,91100.0,31.463,31.5233,31.2521,31.4449,91100.0
2012-05-01 09:40:00,52.22,52.67,52.22,52.33,58100.0,31.4751,31.7463,31.4751,31.5414,58100.0
2012-05-01 09:50:00,52.34,52.47,52.1,52.27,39400.0,31.5474,31.6258,31.4028,31.5052,39400.0
2012-05-01 10:00:00,52.23,52.66,52.23,52.61,60200.0,31.4811,31.7403,31.4811,31.7101,60200.0
2012-05-01 10:10:00,52.61,52.76,52.59,52.74,29600.0,31.7101,31.8006,31.6981,31.7885,29600.0
2012-05-01 10:20:00,52.75,52.82,52.71,52.73,33800.0,31.7945,31.8367,31.7704,31.7825,33800.0
2012-05-01 10:30:00,52.74,52.85,52.72,52.72,23900.0,31.7885,31.8548,31.7764,31.7764,23900.0
2012-05-01 10:40:00,52.72,52.83,52.71,52.77,21300.0,31.7764,31.8428,31.7704,31.8066,21300.0
2012-05-01 10:50:00,52.77,52.85,52.76,52.76,22100.0,31.8066,31.8548,31.8006,31.8006,22100.0
2012-05-01 11:00:00,52.76,52.77,52.68,52.68,18000.0,31.8006,31.8066,31.7523,31.7523,18000.0
2012-05-01 11:10:00,52.69,52.79,52.68,52.75,27600.0,31.7584,31.8186,31.7523,31.7945,27600.0
2012-05-01 11:20:00,52.74,52.77,52.7,52.71,31200.0,31.7885,31.8066,31.7644,31.7704,31200.0
2012-05-01 11:30:00,52.71,52.71,52.6,52.6,35900.0,31.7704,31.7704,31.7041,31.7041,35900.0
2012-05-01 11:40:00,52.6,52.66,52.56,52.61,44000.0,31.7041,31.7403,31.68,31.7101,44000.0
2012-05-01 11:50:00,52.6,52.72,52.6,52.63,21100.0,31.7041,31.7764,31.7041,31.7222,21100.0
2012-05-01 12:00:00,52.63,52.71,52.63,52.68,24000.0,31.7222,31.7704,31.7222,31.7523,24000.0
2012-05-01 12:10:00,52.68,52.71,52.66,52.7,12200.0,31.7523,31.7704,31.7403,31.7644,12200.0
2012-05-01 12:20:00,52.69,52.73,52.49,52.49,69100.0,31.7584,31.7825,31.6378,31.6378,69100.0
2012-05-01 12:30:00,52.49,52.52,52.38,52.39,26700.0,31.6378,31.6559,31.5715,31.5775,26700.0
2012-05-01 12:40:00,52.38,52.4,52.34,52.36,17600.0,31.5715,31.5836,31.5474,31.5595,17600.0
2012-05-01 12:50:00,52.37,52.46,52.36,52.37,29100.0,31.5655,31.6197,31.5595,31.5655,29100.0
2012-05-01 13:00:00,52.39,52.41,52.29,52.33,52200.0,31.5775,31.5896,31.5173,31.5414,52200.0
2012-05-01 13:10:00,52.32,52.34,52.23,52.25,44900.0,31.5354,31.5474,31.4811,31.4932,44900.0
2012-05-01 13:20:00,52.24,52.25,52.14,52.21,45200.0,31.4871,31.4932,31.4269,31.4691,45200.0
2012-05-01 13:30:00,52.2,52.2,52.11,52.2,59700.0,31.463,31.463,31.4088,31.463,59700.0
2012-05-01 13:40:00,52.2,52.21,52.12,52.14,18100.0,31.463,31.4691,31.4148,31.4269,18100.0
2012-05-01 13:50:00,52.14,52.16,52.08,52.11,32500.0,31.4269,31.4389,31.3907,31.4088,32500.0
2012-05-01 14:00:00,52.1,52.23,52.09,52.23,42300.0,31.4028,31.4811,31.3967,31.4811,42300.0
2012-05-01 14:10:00,52.24,52.32,52.22,52.31,30000.0,31.4871,31.5354,31.4751,31.5293,30000.0
2012-05-01 14:20:00,52.31,52.35,52.16,52.27,33000.0,31.5293,31.5534,31.4389,31.5052,33000.0
2012-05-01 14:30:00,52.3,52.37,52.24,52.35,21100.0,31.5233,31.5655,31.4871,31.5534,21100.0
2012-05-01 14:40:00,52.34,52.34,52.25,52.32,32100.0,31.5474,31.5474,31.4932,31.5354,32100.0
2012-05-01 14:50:00,52.32,52.34,52.29,52.31,24600.0,31.5354,31.5474,31.5173,31.5293,24600.0
2012-05-01 15:00:00,52.32,52.41,52.32,52.35,28200.0,31.5354,31.5896,31.5354,31.5534,28200.0
2012-05-01 15:10:00,52.36,52.41,52.32,52.39,28200.0,31.5595,31.5896,31.5354,31.5775,28200.0
2012-05-01 15:20:00,52.39,52.4,52.3,52.33,34600.0,31.5775,31.5836,31.5233,31.5414,34600.0
2012-05-01 15:30:00,52.33,52.36,52.25,52.31,40700.0,31.5414,31.5595,31.4932,31.5293,40700.0
2012-05-01 15:40:00,52.32,52.42,52.3,52.42,80400.0,31.5354,31.5956,31.5233,31.5956,80400.0
2012-05-01 15:50:00,52.41,52.42,52.22,52.23,141000.0,31.5896,31.5956,31.4751,31.4811,141000.0
2012-05-02 09:30:00,51.85,51.94,51.62,51.63,56900.0,31.2521,31.3063,31.1134,31.1195,56900.0
2012-05-02 09:40:00,51.63,52.04,51.63,51.95,48400.0,31.1195,31.3666,31.1195,31.3123,48400.0
2012-05-02 09:50:00,51.95,52.01,51.83,51.94,30500.0,31.3123,31.3485,31.24,31.3063,30500.0
2012-05-02 10:00:00,51.96,52.03,51.69,51.83,54400.0,31.3184,31.3606,31.1556,31.24,54400.0
2012-05-02 10:10:00,51.83,51.84,51.51,51.6,69700.0,31.24,31.246,31.0471,31.1014,69700.0
2012-05-02 10:20:00,51.6,51.61,51.44,51.44,48500.0,31.1014,31.1074,31.0049,31.0049,48500.0
2012-05-02 10:30:00,51.44,51.49,51.33,51.43,75600.0,31.0049,31.0351,30.9386,30.9989,75600.0
2012-05-02 10:40:00,51.45,51.7,51.45,51.64,73600.0,31.011,31.1617,31.011,31.1255,73600.0
2012-05-02 10:50:00,51.64,51.76,51.6,51.74,39100.0,31.1255,31.1978,31.1014,31.1858,39100.0
2012-05-02 11:00:00,51.74,51.86,51.73,51.8,62900.0,31.1858,31.2581,31.1797,31.2219,62900.0
2012-05-02 11:10:00,51.79,51.84,51.7,51.7,71700.0,31.2159,31.246,31.1617,31.1617,71700.0
2012-05-02 11:20:00,51.72,51.75,51.67,51.75,15000.0,31.1737,31.1918,31.1436,31.1918,15000.0
2012-05-02 11:30:00,51.76,51.85,51.76,51.81,31400.0,31.1978,31.2521,31.1978,31.228,31400.0
2012-05-02 11:40:00,51.81,51.82,51.7,51.79,24100.0,31.228,31.234,31.1617,31.2159,24100.0
2012-05-02 11:50:00,51.79,51.81,51.73,51.77,24700.0,31.2159,31.228,31.1797,31.2038,24700.0
2012-05-02 12:00:00,51.77,51.85,51.74,51.83,66200.0,31.2038,31.2521,31.1858,31.24,66200.0
2012-05-02 12:10:00,51.84,52.0,51.83,51.98,48000.0,31.246,31.3425,31.24,31.3304,48000.0
2012-05-02 12:20:00,51.96,52.02,51.95,52.01,33600.0,31.3184,31.3545,31.3123,31.3485,33600.0
2012-05-02 12:30:00,52.01,52.03,51.94,51.96,36500.0,31.3485,31.3606,31.3063,31.3184,36500.0
2012-05-02 12:40:00,51.96,51.97,51.89,51.89,18600.0,31.3184,31.3244,31.2762,31.2762,18600.0
2012-05-02 12:50:00,51.88,51.99,51.88,51.91,47200.0,31.2701,31.3364,31.2701,31.2882,47200.0
2012-05-02 13:00:00,51.92,51.94,51.81,51.83,29400.0,31.2943,31.3063,31.228,31.24,29400.0
2012-05-02 13:10:00,51.82,51.9,51.8,51.81,104800.0,31.234,31.2822,31.2219,31.228,104800.0
2012-05-02 13:20:00,51.82,51.85,51.76,51.79,26400.0,31.234,31.2521,31.1978,31.2159,26400.0
2012-05-02 13:30:00,51.79,51.88,51.79,51.86,23900.0,31.2159,31.2701,31.2159,31.2581,23900.0
2012-05-02 13:40:00,51.86,51.94,51.85,51.92,22700.0,31.2581,31.3063,31.2521,31.2943,22700.0
2012-05-02 13:50:00,51.93,51.95,51.88,51.91,21900.0,31.3003,31.3123,31.2701,31.2882,21900.0
2012-05-02 14:00:00,51.92,51.98,51.9,51.95,35100.0,31.2943,31.3304,31.2822,31.3123,35100.0
2012-05-02 14:10:00,51.96,51.99,51.91,51.93,33200.0,31.3184,31.3364,31.2882,31.3003,33200.0
2012-05-02 14:20:00,51.92,51.98,51.88,51.95,34500.0,31.2943,31.3304,31.2701,31.3123,34500.0
2012-05-02 14:30:00,51.96,51.96,51.86,51.86,46100.0,31.3184,31.3184,31.2581,31.2581,46100.0
2012-05-02 14:40:00,51.86,51.87,51.81,51.83,22300.0,31.2581,31.2641,31.228,31.24,22300.0
2012-05-02 14:50:00,51.84,51.85,51.77,51.79,41900.0,31.246,31.2521,31.2038,31.2159,41900.0
2012-05-02 15:00:00,51.8,51.85,51.7,51.7,43800.0,31.2219,31.2521,31.1617,31.1617,43800.0
2012-05-02 15:10:00,51.7,51.81,51.69,51.76,67100.0,31.1617,31.228,31.1556,31.1978,67100.0
2012-05-02 15:20:00,51.76,51.87,51.76,51.82,42800.0,31.1978,31.2641,31.1978,31.234,42800.0
2012-05-02 15:30:00,51.82,51.92,51.79,51.89,60300.0,31.234,31.2943,31.2159,31.2762,60300.0
2012-05-02 15:40:00,51.89,52.07,51.89,51.92,106100.0,31.2762,31.3847,31.2762,31.2943,106100.0
2012-05-02 15:50:00,51.92,51.93,51.84,51.87,144800.0,31.2943,31.3003,31.246,31.2641,144800.0
2012-05-03 09:30:00,51.89,51.89,51.43,51.6,47200.0,31.2762,31.2762,30.9989,31.1014,47200.0
2012-05-03 09:40:00,51.63,51.8,51.58,51.8,25900.0,31.1195,31.2219,31.0893,31.2219,25900.0
2012-05-03 09:50:00,51.75,51.77,51.36,51.37,66500.0,31.1918,31.2038,30.9567,30.9628,66500.0
2012-05-03 10:00:00,51.37,51.44,51.19,51.43,111000.0,30.9628,31.0049,30.8543,30.9989,111000.0
2012-05-03 10:10:00,51.45,51.49,51.3,51.32,34400.0,31.011,31.0351,30.9206,30.9326,34400.0
2012-05-03 10:20:00,51.3,51.31,51.16,51.29,38600.0,30.9206,30.9266,30.8362,30.9145,38600.0
2012-05-03 10:30:00,51.31,51.36,51.25,51.35,30100.0,30.9266,30.9567,30.8904,30.9507,30100.0
2012-05-03 10:40:00,51.35,51.4,51.24,51.25,50100.0,30.9507,30.9808,30.8844,30.8904,50100.0
2012-05-03 10:50:00,51.26,51.39,51.17,51.38,46600.0,30.8964,30.9748,30.8422,30.9688,46600.0
2012-05-03 11:00:00,51.4,51.45,51.31,51.41,105700.0,30.9808,31.011,30.9266,30.9869,105700.0
2012-05-03 11:10:00,51.4,51.53,51.4,51.5,20900.0,30.9808,31.0592,30.9808,31.0411,20900.0
2012-05-03 11:20:00,51.5,51.55,51.38,51.39,40200.0,31.0411,31.0712,30.9688,30.9748,40200.0
2012-05-03 11:30:00,51.4,51.45,51.27,51.36,30800.0,30.9808,31.011,30.9025,30.9567,30800.0
2012-05-03 11:40:00,51.36,51.38,51.06,51.07,91500.0,30.9567,30.9688,30.7759,30.7819,91500.0
2012-05-03 11:50:00,51.06,51.22,51.06,51.22,38000.0,30.7759,30.8723,30.7759,30.8723,38000.0
2012-05-03 12:00:00,51.22,51.24,51.04,51.08,52700.0,30.8723,30.8844,30.7638,30.788,52700.0
2012-05-03 12:10:00,51.07,51.13,51.04,51.12,28000.0,30.7819,30.8181,30.7638,30.8121,28000.0
2012-05-03 12:20:00,51.11,51.21,51.07,51.18,60600.0,30.806,30.8663,30.7819,30.8482,60600.0
2012-05-03 12:30:00,51.19,51.25,51.15,51.25,45900.0,30.8543,30.8904,30.8301,30.8904,45900.0
2012-05-03 12:40:00,51.25,51.26,51.06,51.09,33500.0,30.8904,30.8964,30.7759,30.794,33500.0
2012-05-03 12:50:00,51.1,51.14,51.04,51.04,24300.0,30.8,30.8241,30.7638,30.7638,24300.0
2012-05-03 13:00:00,51.04,51.11,51.02,51.02,28600.0,30.7638,30.806,30.7518,30.7518,28600.0
2012-05-03 13:10:00,51.01,51.05,50.95,51.04,55200.0,30.7458,30.7699,30.7096,30.7638,55200.0
2012-05-03 13:20:00,51.03,51.06,50.98,51.06,18800.0,30.7578,30.7759,30.7277,30.7759,18800.0
2012-05-03 13:30:00,51.07,51.07,50.92,50.92,28200.0,30.7819,30.7819,30.6915,30.6915,28200.0
2012-05-03 13:40:00,50.93,50.94,50.69,50.7,98400.0,30.6975,30.7036,30.5529,30.5589,98400.0
2012-05-03 13:50:00,50.69,50.71,50.6,50.63,113900.0,30.5529,30.5649,30.4986,30.5167,113900.0
2012-05-03 14:00:00,50.62,50.77,50.62,50.74,52200.0,30.5107,30.6011,30.5107,30.583,52200.0
2012-05-03 14:10:00,50.73,50.8,50.68,50.76,26200.0,30.577,30.6192,30.5469,30.5951,26200.0
2012-05-03 14:20:00,50.77,50.8,50.71,50.72,24500.0,30.6011,30.6192,30.5649,30.571,24500.0
2012-05-03 14:30:00,50.72,50.73,50.67,50.68,29600.0,30.571,30.577,30.5408,30.5469,29600.0
2012-05-03 14:40:00,50.68,50.71,50.59,50.6,35400.0,30.5469,30.5649,30.4926,30.4986,35400.0
2012-05-03 14:50:00,50.61,50.73,50.61,50.66,29700.0,30.5047,30.577,30.5047,30.5348,29700.0
2012-05-03 15:00:00,50.65,50.72,50.62,50.66,28900.0,30.5288,30.571,30.5107,30.5348,28900.0
2012-05-03 15:10:00,50.66,50.83,50.64,50.82,42600.0,30.5348,30.6373,30.5228,30.6312,42600.0
2012-05-03 15:20:00,50.83,50.98,50.82,50.87,64000.0,30.6373,30.7277,30.6312,30.6614,64000.0
2012-05-03 15:30:00,50.88,50.95,50.78,50.79,70600.0,30.6674,30.7096,30.6071,30.6132,70600.0
2012-05-03 15:40:00,50.79,50.86,50.73,50.76,166600.0,30.6132,30.6554,30.577,30.5951,166600.0
2012-05-03 15:50:00,50.77,50.81,50.68,50.81,235000.0,30.6011,30.6252,30.5469,30.6252,235000.0
2012-05-04 09:30:00,50.46,50.46,50.11,50.26,60100.0,30.4143,30.4143,30.2033,30.2937,60100.0
2012-05-04 09:40:00,50.24,50.52,50.15,50.49,32200.0,30.2817,30.4504,30.2274,30.4323,32200.0
2012-05-04 09:50:00,50.52,50.62,50.17,50.23,49500.0,30.4504,30.5107,30.2395,30.2756,49500.0
2012-05-04 10:00:00,50.18,50.28,50.14,50.22,25900.0,30.2455,30.3058,30.2214,30.2696,25900.0
2012-05-04 10:10:00,50.22,50.22,49.99,50.0,64500.0,30.2696,30.2696,30.131,30.137,64500.0
2012-05-04 10:20:00,50.0,50.1,49.9,49.93,25600.0,30.137,30.1973,30.0767,30.0948,25600.0
2012-05-04 10:30:00,49.9,49.94,49.65,49.92,166000.0,30.0767,30.1008,29.926,30.0888,166000.0
2012-05-04 10:40:00,49.89,50.07,49.89,50.02,35900.0,30.0707,30.1792,30.0707,30.1491,35900.0
2012-05-04 10:50:00,50.02,50.16,49.99,50.13,27200.0,30.1491,30.2334,30.131,30.2154,27200.0
2012-05-04 11:00:00,50.13,50.15,49.91,49.99,33700.0,30.2154,30.2274,30.0827,30.131,33700.0
2012-05-04 11:10:00,49.99,50.02,49.87,49.92,17900.0,30.131,30.1491,30.0586,30.0888,17900.0
2012-05-04 11:20:00,49.92,49.93,49.8,49.83,52800.0,30.0888,30.0948,30.0164,30.0345,52800.0
2012-05-04 11:30:00,49.82,49.86,49.62,49.71,31400.0,30.0285,30.0526,29.908,29.9622,31400.0
2012-05-04 11:40:00,49.71,49.89,49.7,49.87,43600.0,29.9622,30.0707,29.9562,30.0586,43600.0
2012-05-04 11:50:00,49.88,49.93,49.79,49.9,34900.0,30.0647,30.0948,30.0104,30.0767,34900.0
2012-05-04 12:00:00,49.89,50.01,49.89,50.01,25300.0,30.0707,30.143,30.0707,30.143,25300.0
2012-05-04 12:10:00,50.0,50.02,49.88,49.93,22900.0,30.137,30.1491,30.0647,30.0948,22900.0
2012-05-04 12:20:00,49.92,49.93,49.78,49.88,20700.0,30.0888,30.0948,30.0044,30.0647,20700.0
2012-05-04 12:30:00,49.87,49.9,49.73,49.8,64800.0,30.0586,30.0767,29.9743,30.0164,64800.0
2012-05-04 12:40:00,49.78,49.91,49.77,49.86,19100.0,30.0044,30.0827,29.9984,30.0526,19100.0
2012-05-04 12:50:00,49.86,49.92,49.79,49.84,24500.0,30.0526,30.0888,30.0104,30.0406,24500.0
2012-05-04 13:00:00,49.85,49.95,49.84,49.92,25300.0,30.0466,30.1069,30.0406,30.0888,25300.0
2012-05-04 13:10:00,49.92,49.97,49.8,49.93,21600.0,30.0888,30.1189,30.0164,30.0948,21600.0
2012-05-04 13:20:00,49.92,49.99,49.83,49.99,20500.0,30.0888,30.131,30.0345,30.131,20500.0
2012-05-04 13:30:00,49.98,50.07,49.96,49.99,36200.0,30.1249,30.1792,30.1129,30.131,36200.0
2012-05-04 13:40:00,49.98,49.98,49.91,49.98,33300.0,30.1249,30.1249,30.0827,30.1249,33300.0
2012-05-04 13:50:00,49.97,50.01,49.9,49.9,21400.0,30.1189,30.143,30.0767,30.0767,21400.0
2012-05-04 14:00:00,49.91,49.91,49.8,49.86,26700.0,30.0827,30.0827,30.0164,30.0526,26700.0
2012-05-04 14:10:00,49.87,49.88,49.77,49.88,37100.0,30.0586,30.0647,29.9984,30.0647,37100.0
2012-05-04 14:20:00,49.89,49.91,49.83,49.86,36300.0,30.0707,30.0827,30.0345,30.0526,36300.0
2012-05-04 14:30:00,49.86,49.87,49.7,49.74,30800.0,30.0526,30.0586,29.9562,29.9803,30800.0
2012-05-04 14:40:00,49.74,49.77,49.68,49.69,61900.0,29.9803,29.9984,29.9441,29.9501,61900.0
2012-05-04 14:50:00,49.69,49.73,49.61,49.7,43000.0,29.9501,29.9743,29.9019,29.9562,43000.0
2012-05-04 15:00:00,49.72,49.91,49.72,49.89,93100.0,29.9682,30.0827,29.9682,30.0707,93100.0
2012-05-04 15:10:00,49.89,50.01,49.87,50.0,96600.0,30.0707,30.143,30.0586,30.137,96600.0
2012-05-04 15:20:00,50.0,50.0,49.83,49.89,41900.0,30.137,30.137,30.0345,30.0707,41900.0
2012-05-04 15:30:00,49.89,49.93,49.82,49.88,182400.0,30.0707,30.0948,30.0285,30.0647,182400.0
2012-05-04 15:40:00,49.88,50.06,49.87,50.03,107100.0,30.0647,30.1732,30.0586,30.1551,107100.0
2012-05-04 15:50:00,50.03,50.07,49.84,49.85,180700.0,30.1551,30.1792,30.0406,30.0466,180700.0
2012-05-07 09:30:00,49.53,49.78,49.41,49.57,75400.0,29.8537,30.0044,29.7814,29.8778,75400.0
2012-05-07 09:40:00,49.55,49.7,49.5,49.5,31700.0,29.8658,29.9562,29.8356,29.8356,31700.0
2012-05-07 09:50:00,49.52,49.65,49.42,49.65,44600.0,29.8477,29.926,29.7874,29.926,44600.0
2012-05-07 10:00:00,49.66,49.75,49.59,49.65,46400.0,29.9321,29.9863,29.8899,29.926,46400.0
2012-05-07 10:10:00,49.61,49.67,49.41,49.65,47300.0,29.9019,29.9381,29.7814,29.926,47300.0
2012-05-07 10:20:00,49.64,49.72,49.52,49.55,34800.0,29.92,29.9682,29.8477,29.8658,34800.0
2012-05-07 10:30:00,49.55,49.62,49.51,49.53,25700.0,29.8658,29.908,29.8417,29.8537,25700.0
2012-05-07 10:40:00,49.53,49.69,49.51,49.69,24200.0,29.8537,29.9501,29.8417,29.9501,24200.0
2012-05-07 10:50:00,49.71,49.87,49.66,49.77,57800.0,29.9622,30.0586,29.9321,29.9984,57800.0
2012-05-07 11:00:00,49.8,49.86,49.77,49.82,27900.0,30.0164,30.0526,29.9984,30.0285,27900.0
2012-05-07 11:10:00,49.82,49.87,49.71,49.71,24800.0,30.0285,30.0586,29.9622,29.9622,24800.0
2012-05-07 11:20:00,49.72,49.78,49.64,49.66,27700.0,29.9682,30.0044,29.92,29.9321,27700.0
2012-05-07 11:30:00,49.68,49.75,49.68,49.73,9800.0,29.9441,29.9863,29.9441,29.9743,9800.0
2012-05-07 11:40:00,49.73,49.73,49.69,49.7,10500.0,29.9743,29.9743,29.9501,29.9562,10500.0
2012-05-07 11:50:00,49.7,49.72,49.61,49.72,16400.0,29.9562,29.9682,29.9019,29.9682,16400.0
2012-05-07 12:00:00,49.72,49.78,49.7,49.7,11400.0,29.9682,30.0044,29.9562,29.9562,11400.0
2012-05-07 12:10:00,49.7,49.73,49.67,49.68,31200.0,29.9562,29.9743,29.9381,29.9441,31200.0
2012-05-07 12:20:00,49.67,49.72,49.66,49.69,14500.0,29.9381,29.9682,29.9321,29.9501,14500.0
2012-05-07 12:30:00,49.69,49.83,49.69,49.74,15800.0,29.9501,30.0345,29.9501,29.9803,15800.0
2012-05-07 12:40:00,49.73,49.77,49.67,49.72,60800.0,29.9743,29.9984,29.9381,29.9682,60800.0
2012-05-07 12:50:00,49.72,49.79,49.69,49.77,60500.0,29.9682,30.0104,29.9501,29.9984,60500.0
2012-05-07 13:00:00,49.78,49.82,49.73,49.75,61300.0,30.0044,30.0285,29.9743,29.9863,61300.0
2012-05-07 13:10:00,49.75,49.84,49.73,49.84,71300.0,29.9863,30.0406,29.9743,30.0406,71300.0
2012-05-07 13:20:00,49.83,49.87,49.72,49.72,19400.0,30.0345,30.0586,29.9682,29.9682,19400.0
2012-05-07 13:30:00,49.73,49.87,49.71,49.86,73700.0,29.9743,30.0586,29.9622,30.0526,73700.0
2012-05-07 13:40:00,49.86,49.91,49.81,49.87,31700.0,30.0526,30.0827,30.0225,30.0586,31700.0
2012-05-07 13:50:00,49.89,49.91,49.81,49.83,99500.0,30.0707,30.0827,30.0225,30.0345,99500.0
2012-05-07 14:00:00,49.85,49.9,49.82,49.82,135300.0,30.0466,30.0767,30.0285,30.0285,135300.0
2012-05-07 14:10:00,49.82,49.85,49.74,49.75,46300.0,30.0285,30.0466,29.9803,29.9863,46300.0
2012-05-07 14:20:00,49.77,49.79,49.7,49.73,13200.0,29.9984,30.0104,29.9562,29.9743,13200.0
2012-05-07 14:30:00,49.73,49.78,49.71,49.76,28300.0,29.9743,30.0044,29.9622,29.9923,28300.0
2012-05-07 14:40:00,49.76,49.76,49.69,49.73,17200.0,29.9923,29.9923,29.9501,29.9743,17200.0
2012-05-07 14:50:00,49.72,49.78,49.71,49.72,16600.0,29.9682,30.0044,29.9622,29.9682,16600.0
2012-05-07 15:00:00,49.72,49.79,49.68,49.69,82300.0,29.9682,30.0104,29.9441,29.9501,82300.0
2012-05-07 15:10:00,49.66,49.81,49.66,49.75,56400.0,29.9321,30.0225,29.9321,29.9863,56400.0
2012-05-07 15:20:00,49.75,49.81,49.71,49.77,39100.0,29.9863,30.0225,29.9622,29.9984,39100.0
2012-05-07 15:30:00,49.77,49.85,49.76,49.81,33900.0,29.9984,30.0466,29.9923,30.0225,33900.0
2012-05-07 15:40:00,49.79,49.83,49.73,49.73,48400.0,30.0104,30.0345,29.9743,29.9743,48400.0
2012-05-07 15:50:00,49.74,49.81,49.65,49.72,153300.0,29.9803,30.0225,29.926,29.9682,153300.0
2012-05-08 09:30:00,49.3,49.47,48.89,48.91,90000.0,29.7151,29.8175,29.468,29.48,90000.0
2012-05-08 09:40:00,48.87,49.5,48.82,49.45,79400.0,29.4559,29.8356,29.4258,29.8055,79400.0
2012-05-08 09:50:00,49.45,49.49,49.22,49.31,71400.0,29.8055,29.8296,29.6669,29.7211,71400.0
2012-05-08 10:00:00,49.3,49.39,49.26,49.33,76100.0,29.7151,29.7693,29.691,29.7332,76100.0
2012-05-08 10:10:00,49.33,49.34,49.19,49.32,57900.0,29.7332,29.7392,29.6488,29.7271,57900.0
2012-05-08 10:20:00,49.32,49.32,49.16,49.2,109200.0,29.7271,29.7271,29.6307,29.6548,109200.0
2012-05-08 10:30:00,49.2,49.22,49.04,49.21,55500.0,29.6548,29.6669,29.5584,29.6608,55500.0
2012-05-08 10:40:00,49.22,49.22,49.12,49.15,58400.0,29.6669,29.6669,29.6066,29.6247,58400.0
2012-05-08 10:50:00,49.16,49.31,49.13,49.24,57400.0,29.6307,29.7211,29.6126,29.6789,57400.0
2012-05-08 11:00:00,49.22,49.25,49.01,49.01,39400.0,29.6669,29.6849,29.5403,29.5403,39400.0
2012-05-08 11:10:00,49.04,49.04,48.93,49.03,45300.0,29.5584,29.5584,29.4921,29.5523,45300.0
2012-05-08 11:20:00,49.02,49.04,48.91,49.03,31000.0,29.5463,29.5584,29.48,29.5523,31000.0
2012-05-08 11:30:00,49.02,49.24,48.98,49.22,39100.0,29.5463,29.6789,29.5222,29.6669,39100.0
2012-05-08 11:40:00,49.23,49.3,49.13,49.3,43500.0,29.6729,29.7151,29.6126,29.7151,43500.0
2012-05-08 11:50:00,49.32,49.52,49.26,49.29,45400.0,29.7271,29.8477,29.691,29.7091,45400.0
2012-05-08 12:00:00,49.3,49.37,49.19,49.28,80500.0,29.7151,29.7573,29.6488,29.703,80500.0
2012-05-08 12:10:00,49.29,49.4,49.25,49.38,129400.0,29.7091,29.7754,29.6849,29.7633,129400.0
2012-05-08 12:20:00,49.38,49.38,49.22,49.34,61800.0,29.7633,29.7633,29.6669,29.7392,61800.0
2012-05-08 12:30:00,49.32,49.32,49.22,49.3,41900.0,29.7271,29.7271,29.6669,29.7151,41900.0
2012-05-08 12:40:00,49.3,49.3,49.17,49.19,29400.0,29.7151,29.7151,29.6367,29.6488,29400.0
2012-05-08 12:50:00,49.19,49.19,49.06,49.07,17900.0,29.6488,29.6488,29.5704,29.5764,17900.0
2012-05-08 13:00:00,49.06,49.18,49.06,49.18,51200.0,29.5704,29.6427,29.5704,29.6427,51200.0
2012-05-08 13:10:00,49.19,49.4,49.18,49.36,25300.0,29.6488,29.7754,29.6427,29.7512,25300.0
2012-05-08 13:20:00,49.36,49.44,49.28,49.44,15700.0,29.7512,29.7995,29.703,29.7995,15700.0
2012-05-08 13:30:00,49.46,49.67,49.44,49.61,41200.0,29.8115,29.9381,29.7995,29.9019,41200.0
2012-05-08 13:40:00,49.6,49.72,49.59,49.71,29300.0,29.8959,29.9682,29.8899,29.9622,29300.0
2012-05-08 13:50:00,49.71,49.79,49.6,49.79,36600.0,29.9622,30.0104,29.8959,30.0104,36600.0
2012-05-08 14:00:00,49.79,49.81,49.68,49.71,38000.0,30.0104,30.0225,29.9441,29.9622,38000.0
2012-05-08 14:10:00,49.71,49.71,49.55,49.57,40900.0,29.9622,29.9622,29.8658,29.8778,40900.0
2012-05-08 14:20:00,49.58,49.71,49.56,49.71,29400.0,29.8838,29.9622,29.8718,29.9622,29400.0
2012-05-08 14:30:00,49.71,49.9,49.69,49.9,84600.0,29.9622,30.0767,29.9501,30.0767,84600.0
2012-05-08 14:40:00,49.9,50.06,49.9,49.98,112400.0,30.0767,30.1732,30.0767,30.1249,112400.0
2012-05-08 14:50:00,49.97,50.1,49.88,49.91,98400.0,30.1189,30.1973,30.0647,30.0827,98400.0
2012-05-08 15:00:00,49.91,50.03,49.79,49.84,91400.0,30.0827,30.1551,30.0104,30.0406,91400.0
2012-05-08 15:10:00,49.85,50.06,49.84,50.06,206500.0,30.0466,30.1732,30.0406,30.1732,206500.0
2012-05-08 15:20:00,50.06,50.13,49.91,50.07,157100.0,30.1732,30.2154,30.0827,30.1792,157100.0
2012-05-08 15:30:00,50.07,50.11,49.87,50.04,93300.0,30.1792,30.2033,30.0586,30.1611,93300.0
2012-05-08 15:40:00,50.04,50.05,49.91,49.93,110400.0,30.1611,30.1671,30.0827,30.0948,110400.0
2012-05-08 15:50:00,49.93,50.04,49.89,49.9,295400.0,30.0948,30.1611,30.0707,30.0767,295400.0
2012-05-09 09:30:00,49.13,49.34,48.93,49.2,98600.0,29.6126,29.7392,29.4921,29.6548,98600.0
2012-05-09 09:40:00,49.19,49.33,49.08,49.15,103900.0,29.6488,29.7332,29.5825,29.6247,103900.0
2012-05-09 09:50:00,49.15,49.51,49.14,49.46,67000.0,29.6247,29.8417,29.6186,29.8115,67000.0
2012-05-09 10:00:00,49.5,49.66,49.44,49.5,142100.0,29.8356,29.9321,29.7995,29.8356,142100.0
2012-05-09 10:10:00,49.47,49.51,49.18,49.3,60800.0,29.8175,29.8417,29.6427,29.7151,60800.0
2012-05-09 10:20:00,49.3,49.37,49.14,49.18,129900.0,29.7151,29.7573,29.6186,29.6427,129900.0
2012-05-09 10:30:00,49.2,49.55,49.18,49.52,60700.0,29.6548,29.8658,29.6427,29.8477,60700.0
2012-05-09 10:40:00,49.53,49.74,49.51,49.55,37600.0,29.8537,29.9803,29.8417,29.8658,37600.0
2012-05-09 10:50:00,49.53,49.67,49.47,49.59,64800.0,29.8537,29.9381,29.8175,29.8899,64800.0
2012-05-09 11:00:00,49.59,49.86,49.54,49.82,83200.0,29.8899,30.0526,29.8597,30.0285,83200.0
2012-05-09 11:10:00,49.82,50.03,49.8,49.81,57000.0,30.0285,30.1551,30.0164,30.0225,57000.0
2012-05-09 11:20:00,49.81,49.95,49.76,49.76,40500.0,30.0225,30.1069,29.9923,29.9923,40500.0
2012-05-09 11:30:00,49.8,49.9,49.74,49.9,37400.0,30.0164,30.0767,29.9803,30.0767,37400.0
2012-05-09 11:40:00,49.9,49.93,49.82,49.91,44300.0,30.0767,30.0948,30.0285,30.0827,44300.0
2012-05-09 11:50:00,49.9,49.95,49.84,49.87,35200.0,30.0767,30.1069,30.0406,30.0586,35200.0
2012-05-09 12:00:00,49.87,50.02,49.86,49.95,75000.0,30.0586,30.1491,30.0526,30.1069,75000.0
2012-05-09 12:10:00,49.92,50.05,49.91,50.04,37300.0,30.0888,30.1671,30.0827,30.1611,37300.0
2012-05-09 12:20:00,50.03,50.09,49.93,49.94,29300.0,30.1551,30.1912,30.0948,30.1008,29300.0
2012-05-09 12:30:00,49.93,49.93,49.72,49.73,31100.0,30.0948,30.0948,29.9682,29.9743,31100.0
2012-05-09 12:40:00,49.74,49.78,49.67,49.78,49300.0,29.9803,30.0044,29.9381,30.0044,49300.0
2012-05-09 12:50:00,49.79,49.86,49.7,49.79,42600.0,30.0104,30.0526,29.9562,30.0104,42600.0
2012-05-09 13:00:00,49.78,49.99,49.74,49.8,57500.0,30.0044,30.131,29.9803,30.0164,57500.0
2012-05-09 13:10:00,49.81,49.84,49.68,49.69,24000.0,30.0225,30.0406,29.9441,29.9501,24000.0
2012-05-09 13:20:00,49.7,49.99,49.7,49.84,48400.0,29.9562,30.131,29.9562,30.0406,48400.0
2012-05-09 13:30:00,49.86,50.02,49.83,49.98,40900.0,30.0526,30.1491,30.0345,30.1249,40900.0
2012-05-09 13:40:00,49.96,50.17,49.96,50.16,86400.0,30.1129,30.2395,30.1129,30.2334,86400.0
2012-05-09 13:50:00,50.16,50.33,50.16,50.17,87900.0,30.2334,30.3359,30.2334,30.2395,87900.0
2012-05-09 14:00:00,50.17,50.26,50.15,50.24,107800.0,30.2395,30.2937,30.2274,30.2817,107800.0
2012-05-09 14:10:00,50.25,50.28,50.17,50.17,28500.0,30.2877,30.3058,30.2395,30.2395,28500.0
2012-05-09 14:20:00,50.15,50.35,50.13,50.35,39600.0,30.2274,30.348,30.2154,30.348,39600.0
2012-05-09 14:30:00,50.35,50.37,50.14,50.15,34500.0,30.348,30.36,30.2214,30.2274,34500.0
2012-05-09 14:40:00,50.17,50.31,50.13,50.15,26200.0,30.2395,30.3238,30.2154,30.2274,26200.0
2012-05-09 14:50:00,50.15,50.23,50.09,50.11,31000.0,30.2274,30.2756,30.1912,30.2033,31000.0
2012-05-09 15:00:00,50.09,50.12,50.04,50.05,29700.0,30.1912,30.2093,30.1611,30.1671,29700.0
2012-05-09 15:10:00,50.05,50.17,49.99,50.1,50000.0,30.1671,30.2395,30.131,30.1973,50000.0
2012-05-09 15:20:00,50.12,50.19,50.02,50.04,54400.0,30.2093,30.2515,30.1491,30.1611,54400.0
2012-05-09 15:30:00,50.03,50.2,50.0,50.2,55500.0,30.1551,30.2575,30.137,30.2575,55500.0
2012-05-09 15:40:00,50.21,50.32,50.16,50.22,90700.0,30.2636,30.3299,30.2334,30.2696,90700.0
2012-05-09 15:50:00,50.2,50.2,50.0,50.03,196700.0,30.2575,30.2575,30.137,30.1551,196700.0
2012-05-10 09:30:00,50.07,50.18,49.77,49.77,70500.0,30.3904,30.4572,30.2084,30.2084,70500.0
2012-05-10 09:40:00,49.76,49.96,49.55,49.96,70000.0,30.2023,30.3237,30.0748,30.3237,70000.0
2012-05-10 09:50:00,49.96,50.15,49.95,50.02,62900.0,30.3237,30.439,30.3176,30.3601,62900.0
2012-05-10 10:00:00,50.01,50.2,49.89,50.18,113900.0,30.354,30.4693,30.2812,30.4572,113900.0
2012-05-10 10:10:00,50.17,50.27,50.02,50.17,46800.0,30.4511,30.5118,30.3601,30.4511,46800.0
2012-05-10 10:20:00,50.16,50.24,49.99,50.1,66900.0,30.4451,30.4936,30.3419,30.4087,66900.0
2012-05-10 10:30:00,50.1,50.2,49.99,50.05,148700.0,30.4087,30.4693,30.3419,30.3783,148700.0
2012-05-10 10:40:00,50.05,50.18,50.03,50.09,108600.0,30.3783,30.4572,30.3662,30.4026,108600.0
2012-05-10 10:50:00,50.07,50.08,49.84,49.92,58200.0,30.3904,30.3965,30.2508,30.2994,58200.0
2012-05-10 11:00:00,49.93,49.93,49.77,49.84,53700.0,30.3055,30.3055,30.2084,30.2508,53700.0
2012-05-10 11:10:00,49.89,49.97,49.86,49.93,51700.0,30.2812,30.3297,30.263,30.3055,51700.0
2012-05-10 11:20:00,49.95,50.02,49.84,50.02,60500.0,30.3176,30.3601,30.2508,30.3601,60500.0
2012-05-10 11:30:00,50.03,50.1,49.95,50.03,77500.0,30.3662,30.4087,30.3176,30.3662,77500.0
2012-05-10 11:40:00,50.03,50.03,49.91,49.98,60000.0,30.3662,30.3662,30.2933,30.3358,60000.0
2012-05-10 11:50:00,49.98,50.07,49.97,50.06,49200.0,30.3358,30.3904,30.3297,30.3844,49200.0
2012-05-10 12:00:00,50.05,50.06,49.92,50.0,43200.0,30.3783,30.3844,30.2994,30.348,43200.0
2012-05-10 12:10:00,50.0,50.08,49.93,50.08,20300.0,30.348,30.3965,30.3055,30.3965,20300.0
2012-05-10 12:20:00,50.07,50.12,50.03,50.1,99500.0,30.3904,30.4208,30.3662,30.4087,99500.0
2012-05-10 12:30:00,50.1,50.17,50.06,50.12,60700.0,30.4087,30.4511,30.3844,30.4208,60700.0
2012-05-10 12:40:00,50.12,50.18,50.09,50.17,34900.0,30.4208,30.4572,30.4026,30.4511,34900.0
2012-05-10 12:50:00,50.16,50.35,50.12,50.28,219100.0,30.4451,30.5604,30.4208,30.5179,219100.0
2012-05-10 13:00:00,50.28,50.32,50.2,50.26,203400.0,30.5179,30.5422,30.4693,30.5058,203400.0
2012-05-10 13:10:00,50.26,50.28,50.15,50.26,67200.0,30.5058,30.5179,30.439,30.5058,67200.0
2012-05-10 13:20:00,50.26,50.29,50.21,50.25,51300.0,30.5058,30.524,30.4754,30.4997,51300.0
2012-05-10 13:30:00,50.25,50.37,50.24,50.3,92000.0,30.4997,30.5725,30.4936,30.53,92000.0
2012-05-10 13:40:00,50.31,50.38,50.25,50.3,43300.0,30.5361,30.5786,30.4997,30.53,43300.0
2012-05-10 13:50:00,50.3,50.33,50.13,50.17,20200.0,30.53,30.5483,30.4269,30.4511,20200.0
2012-05-10 14:00:00,50.17,50.23,50.13,50.21,23600.0,30.4511,30.4876,30.4269,30.4754,23600.0
2012-05-10 14:10:00,50.23,50.31,50.22,50.26,79100.0,30.4876,30.5361,30.4815,30.5058,79100.0
2012-05-10 14:20:00,50.26,50.26,50.18,50.22,14800.0,30.5058,30.5058,30.4572,30.4815,14800.0
2012-05-10 14:30:00,50.21,50.21,50.1,50.15,29700.0,30.4754,30.4754,30.4087,30.439,29700.0
2012-05-10 14:40:00,50.15,50.22,50.13,50.21,76800.0,30.439,30.4815,30.4269,30.4754,76800.0
2012-05-10 14:50:00,50.21,50.24,50.15,50.16,44400.0,30.4754,30.4936,30.439,30.4451,44400.0
2012-05-10 15:00:00,50.17,50.22,50.14,50.18,60000.0,30.4511,30.4815,30.4329,30.4572,60000.0
2012-05-10 15:10:00,50.18,50.24,50.16,50.2,106600.0,30.4572,30.4936,30.4451,30.4693,106600.0
2012-05-10 15:20:00,50.19,50.23,50.1,50.18,51500.0,30.4633,30.4876,30.4087,30.4572,51500.0
2012-05-10 15:30:00,50.18,50.2,50.12,50.19,44600.0,30.4572,30.4693,30.4208,30.4633,44600.0
2012-05-10 15:40:00,50.19,50.21,50.11,50.14,141800.0,30.4633,30.4754,30.4147,30.4329,141800.0
2012-05-10 15:50:00,50.15,50.17,49.97,49.99,274700.0,30.439,30.4511,30.3297,30.3419,274700.0
2012-05-11 09:30:00,49.94,50.5,49.94,50.32,214300.0,30.3115,30.6514,30.3115,30.5422,214300.0
2012-05-11 09:40:00,50.35,50.55,50.28,50.32,196600.0,30.5604,30.6818,30.5179,30.5422,196600.0
2012-05-11 09:50:00,50.33,50.48,49.95,50.05,139500.0,30.5483,30.6393,30.3176,30.3783,139500.0
2012-05-11 10:00:00,50.06,50.22,49.97,50.15,101400.0,30.3844,30.4815,30.3297,30.439,101400.0
2012-05-11 10:10:00,50.16,50.33,50.1,50.32,154900.0,30.4451,30.5483,30.4087,30.5422,154900.0
2012-05-11 10:20:00,50.33,50.51,50.28,50.41,120400.0,30.5483,30.6575,30.5179,30.5968,120400.0
2012-05-11 10:30:00,50.44,50.52,50.32,50.32,115800.0,30.615,30.6636,30.5422,30.5422,115800.0
2012-05-11 10:40:00,50.32,50.5,50.28,50.29,107200.0,30.5422,30.6514,30.5179,30.524,107200.0
2012-05-11 10:50:00,50.27,50.43,50.22,50.43,35700.0,30.5118,30.6089,30.4815,30.6089,35700.0
2012-05-11 11:00:00,50.44,50.45,50.32,50.44,89500.0,30.615,30.6211,30.5422,30.615,89500.0
2012-05-11 11:10:00,50.43,50.47,50.35,50.39,128600.0,30.6089,30.6332,30.5604,30.5847,128600.0
2012-05-11 11:20:00,50.4,50.43,50.33,50.37,92000.0,30.5907,30.6089,30.5483,30.5725,92000.0
2012-05-11 11:30:00,50.37,50.39,50.32,50.38,95400.0,30.5725,30.5847,30.5422,30.5786,95400.0
2012-05-11 11:40:00,50.38,50.43,50.32,50.42,41300.0,30.5786,30.6089,30.5422,30.6029,41300.0
2012-05-11 11:50:00,50.41,50.51,50.39,50.51,65300.0,30.5968,30.6575,30.5847,30.6575,65300.0
2012-05-11 12:00:00,50.51,50.52,50.38,50.42,36400.0,30.6575,30.6636,30.5786,30.6029,36400.0
2012-05-11 12:10:00,50.45,50.45,50.38,50.38,61600.0,30.6211,30.6211,30.5786,30.5786,61600.0
2012-05-11 12:20:00,50.4,50.46,50.38,50.43,37500.0,30.5907,30.6272,30.5786,30.6089,37500.0
2012-05-11 12:30:00,50.44,50.49,50.4,50.46,121400.0,30.615,30.6454,30.5907,30.6272,121400.0
2012-05-11 12:40:00,50.46,50.47,50.39,50.43,129800.0,30.6272,30.6332,30.5847,30.6089,129800.0
2012-05-11 12:50:00,50.44,50.49,50.38,50.49,140700.0,30.615,30.6454,30.5786,30.6454,140700.0
2012-05-11 13:00:00,50.5,50.5,50.33,50.33,60800.0,30.6514,30.6514,30.5483,30.5483,60800.0
2012-05-11 13:10:00,50.33,50.33,50.21,50.27,62600.0,30.5483,30.5483,30.4754,30.5118,62600.0
2012-05-11 13:20:00,50.28,50.3,50.14,50.23,31100.0,30.5179,30.53,30.4329,30.4876,31100.0
2012-05-11 13:30:00,50.23,50.34,50.23,50.29,71400.0,30.4876,30.5543,30.4876,30.524,71400.0
2012-05-11 13:40:00,50.3,50.31,50.2,50.25,28400.0,30.53,30.5361,30.4693,30.4997,28400.0
2012-05-11 13:50:00,50.24,50.32,50.23,50.26,34200.0,30.4936,30.5422,30.4876,30.5058,34200.0
2012-05-11 14:00:00,50.26,50.26,50.17,50.23,31500.0,30.5058,30.5058,30.4511,30.4876,31500.0
2012-05-11 14:10:00,50.22,50.34,50.2,50.29,44100.0,30.4815,30.5543,30.4693,30.524,44100.0
2012-05-11 14:20:00,50.29,50.29,50.22,50.25,15200.0,30.524,30.524,30.4815,30.4997,15200.0
2012-05-11 14:30:00,50.22,50.23,50.12,50.14,21900.0,30.4815,30.4876,30.4208,30.4329,21900.0
2012-05-11 14:40:00,50.15,50.23,50.15,50.16,32600.0,30.439,30.4876,30.439,30.4451,32600.0
2012-05-11 14:50:00,50.16,50.19,50.12,50.17,45700.0,30.4451,30.4633,30.4208,30.4511,45700.0
2012-05-11 15:00:00,50.18,50.25,50.1,50.15,68500.0,30.4572,30.4997,30.4087,30.439,68500.0
2012-05-11 15:10:00,50.15,50.19,50.1,50.14,57200.0,30.439,30.4633,30.4087,30.4329,57200.0
2012-05-11 15:20:00,50.12,50.25,50.11,50.25,49700.0,30.4208,30.4997,30.4147,30.4997,49700.0
2012-05-11 15:30:00,50.25,50.26,50.18,50.2,89200.0,30.4997,30.5058,30.4572,30.4693,89200.0
2012-05-11 15:40:00,50.2,50.2,49.96,49.99,138900.0,30.4693,30.4693,30.3237,30.3419,138900.0
2012-05-11 15:50:00,49.97,50.12,49.89,50.05,499800.0,30.3297,30.4208,30.2812,30.3783,499800.0
2012-05-14 09:30:00,49.48,49.63,49.15,49.55,71000.0,30.0323,30.1234,29.832,30.0748,71000.0
2012-05-14 09:40:00,49.56,49.57,49.3,49.3,38900.0,30.0809,30.087,29.9231,29.9231,38900.0
2012-05-14 09:50:00,49.33,49.44,49.3,49.37,75500.0,29.9413,30.0081,29.9231,29.9656,75500.0
2012-05-14 10:00:00,49.34,49.43,49.29,49.4,42900.0,29.9474,30.002,29.917,29.9838,42900.0
2012-05-14 10:10:00,49.38,49.41,49.28,49.32,40000.0,29.9716,29.9898,29.9109,29.9352,40000.0
2012-05-14 10:20:00,49.33,49.4,49.27,49.36,27900.0,29.9413,29.9838,29.9049,29.9595,27900.0
2012-05-14 10:30:00,49.37,49.47,49.37,49.43,32000.0,29.9656,30.0263,29.9656,30.002,32000.0
2012-05-14 10:40:00,49.42,49.49,49.39,49.49,42900.0,29.9959,30.0384,29.9777,30.0384,42900.0
2012-05-14 10:50:00,49.5,49.59,49.46,49.58,91200.0,30.0445,30.0991,30.0202,30.093,91200.0
2012-05-14 11:00:00,49.57,49.59,49.47,49.49,23700.0,30.087,30.0991,30.0263,30.0384,23700.0
2012-05-14 11:10:00,49.46,49.54,49.46,49.54,32200.0,30.0202,30.0688,30.0202,30.0688,32200.0
2012-05-14 11:20:00,49.54,49.76,49.51,49.66,55000.0,30.0688,30.2023,30.0505,30.1416,55000.0
2012-05-14 11:30:00,49.64,49.7,49.61,49.7,28300.0,30.1295,30.1659,30.1112,30.1659,28300.0
2012-05-14 11:40:00,49.71,49.72,49.66,49.67,14100.0,30.1719,30.178,30.1416,30.1477,14100.0
2012-05-14 11:50:00,49.68,49.73,49.67,49.73,22700.0,30.1537,30.1841,30.1477,30.1841,22700.0
2012-05-14 12:00:00,49.73,49.77,49.71,49.73,29800.0,30.1841,30.2084,30.1719,30.1841,29800.0
2012-05-14 12:10:00,49.74,49.78,49.68,49.78,23200.0,30.1901,30.2144,30.1537,30.2144,23200.0
2012-05-14 12:20:00,49.79,49.83,49.78,49.78,25000.0,30.2205,30.2448,30.2144,30.2144,25000.0
2012-05-14 12:30:00,49.78,49.79,49.72,49.76,9600.0,30.2144,30.2205,30.178,30.2023,9600.0
2012-05-14 12:40:00,49.76,49.81,49.76,49.78,20300.0,30.2023,30.2326,30.2023,30.2144,20300.0
2012-05-14 12:50:00,49.78,49.81,49.76,49.79,21800.0,30.2144,30.2326,30.2023,30.2205,21800.0
2012-05-14 13:00:00,49.8,49.9,49.78,49.85,71200.0,30.2266,30.2873,30.2144,30.2569,71200.0
2012-05-14 13:10:00,49.85,49.85,49.71,49.75,28200.0,30.2569,30.2569,30.1719,30.1962,28200.0
2012-05-14 13:20:00,49.75,49.82,49.74,49.81,30100.0,30.1962,30.2387,30.1901,30.2326,30100.0
2012-05-14 13:30:00,49.8,49.95,49.79,49.94,22000.0,30.2266,30.3176,30.2205,30.3115,22000.0
2012-05-14 13:40:00,49.94,50.0,49.92,50.0,16400.0,30.3115,30.348,30.2994,30.348,16400.0
2012-05-14 13:50:00,50.0,50.14,50.0,50.03,31700.0,30.348,30.4329,30.348,30.3662,31700.0
2012-05-14 14:00:00,50.04,50.12,50.04,50.11,32900.0,30.3722,30.4208,30.3722,30.4147,32900.0
2012-05-14 14:10:00,50.11,50.11,49.96,49.96,24200.0,30.4147,30.4147,30.3237,30.3237,24200.0
2012-05-14 14:20:00,49.96,50.11,49.96,50.11,25600.0,30.3237,30.4147,30.3237,30.4147,25600.0
2012-05-14 14:30:00,50.11,50.12,50.05,50.08,72500.0,30.4147,30.4208,30.3783,30.3965,72500.0
2012-05-14 14:40:00,50.07,50.12,50.03,50.04,50400.0,30.3904,30.4208,30.3662,30.3722,50400.0
2012-05-14 14:50:00,50.05,50.08,49.96,49.99,24500.0,30.3783,30.3965,30.3237,30.3419,24500.0
2012-05-14 15:00:00,50.0,50.0,49.88,49.98,43100.0,30.348,30.348,30.2751,30.3358,43100.0
2012-05-14 15:10:00,49.98,50.13,49.97,50.05,57100.0,30.3358,30.4269,30.3297,30.3783,57100.0
2012-05-14 15:20:00,50.04,50.13,49.98,50.06,50900.0,30.3722,30.4269,30.3358,30.3844,50900.0
2012-05-14 15:30:00,50.07,50.13,50.07,50.11,96300.0,30.3904,30.4269,30.3904,30.4147,96300.0
2012-05-14 15:40:00,50.12,50.13,49.99,50.05,98500.0,30.4208,30.4269,30.3419,30.3783,98500.0
2012-05-14 15:50:00,50.05,50.05,49.95,49.99,196500.0,30.3783,30.3783,30.3176,30.3419,196500.0
2012-05-15 09:30:00,49.9,49.94,49.67,49.68,55500.0,30.2873,30.3115,30.1477,30.1537,55500.0
2012-05-15 09:40:00,49.67,49.74,49.5,49.57,34600.0,30.1477,30.1901,30.0445,30.087,34600.0
2012-05-15 09:50:00,49.6,49.88,49.6,49.71,57300.0,30.1052,30.2751,30.1052,30.1719,57300.0
2012-05-15 10:00:00,49.71,49.86,49.65,49.81,27200.0,30.1719,30.263,30.1355,30.2326,27200.0
2012-05-15 10:10:00,49.8,49.8,49.59,49.65,35300.0,30.2266,30.2266,30.0991,30.1355,35300.0
2012-05-15 10:20:00,49.66,49.92,49.66,49.89,43600.0,30.1416,30.2994,30.1416,30.2812,43600.0
2012-05-15 10:30:00,49.93,50.13,49.82,50.13,72700.0,30.3055,30.4269,30.2387,30.4269,72700.0
2012-05-15 10:40:00,50.13,50.22,50.06,50.15,48400.0,30.4269,30.4815,30.3844,30.439,48400.0
2012-05-15 10:50:00,50.14,50.21,50.1,50.11,29300.0,30.4329,30.4754,30.4087,30.4147,29300.0
2012-05-15 11:00:00,50.12,50.12,49.95,50.03,18700.0,30.4208,30.4208,30.3176,30.3662,18700.0
2012-05-15 11:10:00,50.01,50.01,49.78,49.92,11400.0,30.354,30.354,30.2144,30.2994,11400.0
2012-05-15 11:20:00,49.93,49.95,49.88,49.88,9300.0,30.3055,30.3176,30.2751,30.2751,9300.0
2012-05-15 11:30:00,49.89,50.09,49.87,50.06,31000.0,30.2812,30.4026,30.2691,30.3844,31000.0
2012-05-15 11:40:00,50.05,50.18,50.03,50.13,77500.0,30.3783,30.4572,30.3662,30.4269,77500.0
2012-05-15 11:50:00,50.13,50.13,50.05,50.11,24800.0,30.4269,30.4269,30.3783,30.4147,24800.0
2012-05-15 12:00:00,50.1,50.19,50.08,50.15,38800.0,30.4087,30.4633,30.3965,30.439,38800.0
2012-05-15 12:10:00,50.15,50.28,50.15,50.24,45000.0,30.439,30.5179,30.439,30.4936,45000.0
2012-05-15 12:20:00,50.21,50.27,50.17,50.24,20200.0,30.4754,30.5118,30.4511,30.4936,20200.0
2012-05-15 12:30:00,50.25,50.27,50.19,50.25,14900.0,30.4997,30.5118,30.4633,30.4997,14900.0
2012-05-15 12:40:00,50.23,50.29,50.16,50.17,53200.0,30.4876,30.524,30.4451,30.4511,53200.0
2012-05-15 12:50:00,50.17,50.18,50.07,50.16,18800.0,30.4511,30.4572,30.3904,30.4451,18800.0
2012-05-15 13:00:00,50.16,50.27,50.16,50.25,43400.0,30.4451,30.5118,30.4451,30.4997,43400.0
2012-05-15 13:10:00,50.23,50.27,50.15,50.16,30300.0,30.4876,30.5118,30.439,30.4451,30300.0
2012-05-15 13:20:00,50.16,50.23,50.15,50.16,29700.0,30.4451,30.4876,30.439,30.4451,29700.0
2012-05-15 13:30:00,50.16,50.2,50.05,50.07,20400.0,30.4451,30.4693,30.3783,30.3904,20400.0
2012-05-15 13:40:00,50.08,50.09,49.96,50.02,32500.0,30.3965,30.4026,30.3237,30.3601,32500.0
2012-05-15 13:50:00,50.0,50.03,49.9,49.95,23900.0,30.348,30.3662,30.2873,30.3176,23900.0
2012-05-15 14:00:00,49.95,50.03,49.87,49.96,22600.0,30.3176,30.3662,30.2691,30.3237,22600.0
2012-05-15 14:10:00,49.95,50.01,49.92,49.96,26100.0,30.3176,30.354,30.2994,30.3237,26100.0
2012-05-15 14:20:00,49.96,50.09,49.95,49.99,20300.0,30.3237,30.4026,30.3176,30.3419,20300.0
2012-05-15 14:30:00,49.99,49.99,49.87,49.87,16300.0,30.3419,30.3419,30.2691,30.2691,16300.0
2012-05-15 14:40:00,49.87,49.9,49.81,49.86,33000.0,30.2691,30.2873,30.2326,30.263,33000.0
2012-05-15 14:50:00,49.86,49.89,49.8,49.86,61700.0,30.263,30.2812,30.2266,30.263,61700.0
2012-05-15 15:00:00,49.86,49.87,49.73,49.78,171800.0,30.263,30.2691,30.1841,30.2144,171800.0
2012-05-15 15:10:00,49.78,49.79,49.52,49.68,122800.0,30.2144,30.2205,30.0566,30.1537,122800.0
2012-05-15 15:20:00,49.66,49.69,49.55,49.61,62200.0,30.1416,30.1598,30.0748,30.1112,62200.0
2012-05-15 15:30:00,49.6,49.72,49.59,49.68,77000.0,30.1052,30.178,30.0991,30.1537,77000.0
2012-05-15 15:40:00,49.66,49.77,49.6,49.68,81800.0,30.1416,30.2084,30.1052,30.1537,81800.0
2012-05-15 15:50:00,49.67,49.74,49.58,49.64,111800.0,30.1477,30.1901,30.093,30.1295,111800.0
2012-05-16 09:30:00,48.67,48.91,47.92,48.13,327000.0,29.5407,29.6864,29.0855,29.2129,327000.0
2012-05-16 09:40:00,48.11,48.11,47.85,47.92,140600.0,29.2008,29.2008,29.043,29.0855,140600.0
2012-05-16 09:50:00,47.94,48.22,47.89,48.13,119000.0,29.0976,29.2676,29.0673,29.2129,119000.0
2012-05-16 10:00:00,48.13,48.18,47.72,47.95,159800.0,29.2129,29.2433,28.9641,29.1037,159800.0
2012-05-16 10:10:00,47.94,47.95,47.73,47.87,162300.0,29.0976,29.1037,28.9702,29.0551,162300.0
2012-05-16 10:20:00,47.88,47.92,47.75,47.85,127500.0,29.0612,29.0855,28.9823,29.043,127500.0
2012-05-16 10:30:00,47.86,47.95,47.82,47.94,110700.0,29.0491,29.1037,29.0248,29.0976,110700.0
2012-05-16 10:40:00,47.94,48.08,47.91,47.96,115600.0,29.0976,29.1826,29.0794,29.1098,115600.0
2012-05-16 10:50:00,47.97,48.0,47.92,47.95,76200.0,29.1158,29.134,29.0855,29.1037,76200.0
2012-05-16 11:00:00,47.97,48.0,47.83,47.93,98200.0,29.1158,29.134,29.0309,29.0916,98200.0
2012-05-16 11:10:00,47.92,47.96,47.79,47.87,83200.0,29.0855,29.1098,29.0066,29.0551,83200.0
2012-05-16 11:20:00,47.87,47.87,47.63,47.69,93300.0,29.0551,29.0551,28.9095,28.9459,93300.0
2012-05-16 11:30:00,47.69,47.79,47.6,47.62,49400.0,28.9459,29.0066,28.8913,28.9034,49400.0
2012-05-16 11:40:00,47.63,47.71,47.54,47.62,66000.0,28.9095,28.958,28.8548,28.9034,66000.0
2012-05-16 11:50:00,47.62,47.7,47.5,47.56,83200.0,28.9034,28.9519,28.8306,28.867,83200.0
2012-05-16 12:00:00,47.58,47.76,47.54,47.75,44400.0,28.8791,28.9884,28.8548,28.9823,44400.0
2012-05-16 12:10:00,47.75,47.8,47.59,47.61,54700.0,28.9823,29.0126,28.8852,28.8973,54700.0
2012-05-16 12:20:00,47.6,47.64,47.5,47.61,48700.0,28.8913,28.9155,28.8306,28.8973,48700.0
2012-05-16 12:30:00,47.61,47.66,47.53,47.57,38400.0,28.8973,28.9277,28.8488,28.873,38400.0
2012-05-16 12:40:00,47.58,47.65,47.54,47.62,41500.0,28.8791,28.9216,28.8548,28.9034,41500.0
2012-05-16 12:50:00,47.61,47.66,47.52,47.58,67100.0,28.8973,28.9277,28.8427,28.8791,67100.0
2012-05-16 13:00:00,47.58,47.64,47.55,47.6,50800.0,28.8791,28.9155,28.8609,28.8913,50800.0
2012-05-16 13:10:00,47.61,47.74,47.61,47.7,40100.0,28.8973,28.9762,28.8973,28.9519,40100.0
2012-05-16 13:20:00,47.69,47.7,47.57,47.59,44400.0,28.9459,28.9519,28.873,28.8852,44400.0
2012-05-16 13:30:00,47.6,47.6,47.26,47.28,97000.0,28.8913,28.8913,28.6849,28.697,97000.0
2012-05-16 13:40:00,47.26,47.31,47.22,47.29,64800.0,28.6849,28.7152,28.6606,28.7031,64800.0
2012-05-16 13:50:00,47.29,47.31,47.17,47.22,80400.0,28.7031,28.7152,28.6303,28.6606,80400.0
2012-05-16 14:00:00,47.23,47.38,47.1,47.16,138400.0,28.6667,28.7577,28.5878,28.6242,138400.0
2012-05-16 14:10:00,47.14,47.28,47.09,47.28,134400.0,28.6121,28.697,28.5817,28.697,134400.0
2012-05-16 14:20:00,47.28,47.31,47.21,47.26,45700.0,28.697,28.7152,28.6545,28.6849,45700.0
2012-05-16 14:30:00,47.26,47.32,47.11,47.12,71900.0,28.6849,28.7213,28.5938,28.5999,71900.0
2012-05-16 14:40:00,47.12,47.34,47.11,47.26,58300.0,28.5999,28.7334,28.5938,28.6849,58300.0
2012-05-16 14:50:00,47.25,47.4,47.23,47.36,88800.0,28.6788,28.7699,28.6667,28.7456,88800.0
2012-05-16 15:00:00,47.36,47.37,47.23,47.26,100600.0,28.7456,28.7517,28.6667,28.6849,100600.0
2012-05-16 15:10:00,47.27,47.32,47.22,47.28,77200.0,28.691,28.7213,28.6606,28.697,77200.0
2012-05-16 15:20:00,47.28,47.33,47.16,47.16,133700.0,28.697,28.7274,28.6242,28.6242,133700.0
2012-05-16 15:30:00,47.16,47.38,47.15,47.34,136000.0,28.6242,28.7577,28.6181,28.7334,136000.0
2012-05-16 15:40:00,47.33,47.34,47.2,47.21,213900.0,28.7274,28.7334,28.6485,28.6545,213900.0
2012-05-16 15:50:00,47.21,47.22,47.08,47.1,337700.0,28.6545,28.6606,28.5756,28.5878,337700.0
2012-05-17 09:30:00,47.11,47.48,46.95,47.12,110600.0,28.5938,28.8184,28.4967,28.5999,110600.0
2012-05-17 09:40:00,47.12,47.25,47.06,47.08,44200.0,28.5999,28.6788,28.5635,28.5756,44200.0
2012-05-17 09:50:00,47.07,47.09,46.99,47.04,46300.0,28.5696,28.5817,28.521,28.5514,46300.0
2012-05-17 10:00:00,47.03,47.07,46.8,47.04,68300.0,28.5453,28.5696,28.4057,28.5514,68300.0
2012-05-17 10:10:00,47.08,47.18,46.99,47.07,28700.0,28.5756,28.6363,28.521,28.5696,28700.0
2012-05-17 10:20:00,47.06,47.1,46.95,47.01,37100.0,28.5635,28.5878,28.4967,28.5331,37100.0
2012-05-17 10:30:00,47.0,47.02,46.86,46.99,84000.0,28.5271,28.5392,28.4421,28.521,84000.0
2012-05-17 10:40:00,46.98,47.0,46.79,46.82,50800.0,28.5149,28.5271,28.3996,28.4178,50800.0
2012-05-17 10:50:00,46.81,46.88,46.68,46.77,76700.0,28.4118,28.4542,28.3329,28.3875,76700.0
2012-05-17 11:00:00,46.76,46.84,46.71,46.82,57100.0,28.3814,28.43,28.3511,28.4178,57100.0
2012-05-17 11:10:00,46.81,46.85,46.73,46.78,29500.0,28.4118,28.436,28.3632,28.3935,29500.0
2012-05-17 11:20:00,46.77,46.78,46.68,46.68,28400.0,28.3875,28.3935,28.3329,28.3329,28400.0
2012-05-17 11:30:00,46.67,46.72,46.6,46.67,83200.0,28.3268,28.3571,28.2843,28.3268,83200.0
2012-05-17 11:40:00,46.66,46.7,46.6,46.61,71900.0,28.3207,28.345,28.2843,28.2904,71900.0
2012-05-17 11:50:00,46.6,46.68,46.58,46.68,75000.0,28.2843,28.3329,28.2722,28.3329,75000.0
2012-05-17 12:00:00,46.67,46.69,46.5,46.54,82100.0,28.3268,28.3389,28.2236,28.2479,82100.0
2012-05-17 12:10:00,46.54,46.59,46.47,46.59,73500.0,28.2479,28.2782,28.2054,28.2782,73500.0
2012-05-17 12:20:00,46.58,46.72,46.57,46.63,34600.0,28.2722,28.3571,28.2661,28.3025,34600.0
2012-05-17 12:30:00,46.6,46.65,46.58,46.63,53500.0,28.2843,28.3146,28.2722,28.3025,53500.0
2012-05-17 12:40:00,46.64,46.7,46.59,46.69,72800.0,28.3086,28.345,28.2782,28.3389,72800.0
2012-05-17 12:50:00,46.69,46.71,46.62,46.64,27500.0,28.3389,28.3511,28.2964,28.3086,27500.0
2012-05-17 13:00:00,46.65,46.8,46.63,46.76,23300.0,28.3146,28.4057,28.3025,28.3814,23300.0
2012-05-17 13:10:00,46.75,46.83,46.73,46.82,25500.0,28.3753,28.4239,28.3632,28.4178,25500.0
2012-05-17 13:20:00,46.82,46.87,46.8,46.84,42700.0,28.4178,28.4482,28.4057,28.43,42700.0
2012-05-17 13:30:00,46.84,46.88,46.8,46.84,75500.0,28.43,28.4542,28.4057,28.43,75500.0
2012-05-17 13:40:00,46.83,46.86,46.74,46.74,39300.0,28.4239,28.4421,28.3693,28.3693,39300.0
2012-05-17 13:50:00,46.75,46.84,46.75,46.8,19800.0,28.3753,28.43,28.3753,28.4057,19800.0
2012-05-17 14:00:00,46.79,46.83,46.77,46.8,36600.0,28.3996,28.4239,28.3875,28.4057,36600.0
2012-05-17 14:10:00,46.8,46.81,46.71,46.77,31300.0,28.4057,28.4118,28.3511,28.3875,31300.0
2012-05-17 14:20:00,46.76,46.85,46.73,46.76,42700.0,28.3814,28.436,28.3632,28.3814,42700.0
2012-05-17 14:30:00,46.76,46.77,46.69,46.72,37600.0,28.3814,28.3875,28.3389,28.3571,37600.0
2012-05-17 14:40:00,46.72,46.74,46.61,46.62,30200.0,28.3571,28.3693,28.2904,28.2964,30200.0
2012-05-17 14:50:00,46.61,46.64,46.57,46.62,31400.0,28.2904,28.3086,28.2661,28.2964,31400.0
2012-05-17 15:00:00,46.61,46.68,46.57,46.57,66800.0,28.2904,28.3329,28.2661,28.2661,66800.0
2012-05-17 15:10:00,46.58,46.65,46.55,46.63,145600.0,28.2722,28.3146,28.2539,28.3025,145600.0
2012-05-17 15:20:00,46.64,46.64,46.56,46.58,61100.0,28.3086,28.3086,28.26,28.2722,61100.0
2012-05-17 15:30:00,46.58,46.59,46.38,46.39,199200.0,28.2722,28.2782,28.1508,28.1568,199200.0
2012-05-17 15:40:00,46.4,46.41,46.29,46.34,152500.0,28.1629,28.169,28.0961,28.1265,152500.0
2012-05-17 15:50:00,46.33,46.35,46.24,46.24,274200.0,28.1204,28.1326,28.0658,28.0658,274200.0
2012-05-18 09:30:00,46.32,46.7,46.32,46.52,310200.0,28.1143,28.345,28.1143,28.2357,310200.0
2012-05-18 09:40:00,46.5,46.54,46.3,46.31,74800.0,28.2236,28.2479,28.1022,28.1083,74800.0
2012-05-18 09:50:00,46.31,46.51,46.27,46.48,49100.0,28.1083,28.2297,28.084,28.2115,49100.0
2012-05-18 10:00:00,46.46,46.51,46.36,46.46,57800.0,28.1993,28.2297,28.1386,28.1993,57800.0
2012-05-18 10:10:00,46.46,46.46,46.19,46.21,106900.0,28.1993,28.1993,28.0354,28.0476,106900.0
2012-05-18 10:20:00,46.21,46.33,46.14,46.28,40000.0,28.0476,28.1204,28.0051,28.0901,40000.0
2012-05-18 10:30:00,46.26,46.44,46.22,46.44,78300.0,28.0779,28.1872,28.0537,28.1872,78300.0
2012-05-18 10:40:00,46.46,46.49,46.4,46.47,58100.0,28.1993,28.2175,28.1629,28.2054,58100.0
2012-05-18 10:50:00,46.46,46.53,46.41,46.46,44000.0,28.1993,28.2418,28.169,28.1993,44000.0
2012-05-18 11:00:00,46.46,46.49,46.15,46.16,42600.0,28.1993,28.2175,28.0112,28.0172,42600.0
2012-05-18 11:10:00,46.17,46.3,46.08,46.12,46200.0,28.0233,28.1022,27.9687,27.993,46200.0
2012-05-18 11:20:00,46.12,46.25,46.05,46.12,43500.0,27.993,28.0719,27.9505,27.993,43500.0
2012-05-18 11:30:00,46.11,46.2,45.83,45.94,94000.0,27.9869,28.0415,27.8169,27.8837,94000.0
2012-05-18 11:40:00,45.94,46.12,45.85,45.89,43400.0,27.8837,27.993,27.8291,27.8534,43400.0
2012-05-18 11:50:00,45.88,45.94,45.72,45.88,60700.0,27.8473,27.8837,27.7502,27.8473,60700.0
2012-05-18 12:00:00,45.91,46.08,45.91,46.08,37700.0,27.8655,27.9687,27.8655,27.9687,37700.0
2012-05-18 12:10:00,46.09,46.21,46.07,46.13,31600.0,27.9747,28.0476,27.9626,27.999,31600.0
2012-05-18 12:20:00,46.12,46.18,46.05,46.13,34100.0,27.993,28.0294,27.9505,27.999,34100.0
2012-05-18 12:30:00,46.13,46.16,46.06,46.15,68200.0,27.999,28.0172,27.9565,28.0112,68200.0
2012-05-18 12:40:00,46.16,46.26,46.09,46.14,39300.0,28.0172,28.0779,27.9747,28.0051,39300.0
2012-05-18 12:50:00,46.15,46.2,46.01,46.02,46300.0,28.0112,28.0415,27.9262,27.9323,46300.0
2012-05-18 13:00:00,46.01,46.04,45.91,45.93,32000.0,27.9262,27.9444,27.8655,27.8776,32000.0
2012-05-18 13:10:00,45.93,45.98,45.9,45.92,51700.0,27.8776,27.908,27.8594,27.8716,51700.0
2012-05-18 13:20:00,45.94,46.0,45.91,46.0,34400.0,27.8837,27.9201,27.8655,27.9201,34400.0
2012-05-18 13:30:00,45.99,46.01,45.9,45.94,58600.0,27.914,27.9262,27.8594,27.8837,58600.0
2012-05-18 13:40:00,45.93,46.03,45.93,46.01,111700.0,27.8776,27.9383,27.8776,27.9262,111700.0
2012-05-18 13:50:00,46.01,46.03,45.93,45.96,52600.0,27.9262,27.9383,27.8776,27.8958,52600.0
2012-05-18 14:00:00,45.95,46.0,45.87,45.92,44600.0,27.8898,27.9201,27.8412,27.8716,44600.0
2012-05-18 14:10:00,45.9,45.99,45.84,45.88,40500.0,27.8594,27.914,27.823,27.8473,40500.0
2012-05-18 14:20:00,45.87,45.91,45.8,45.88,26800.0,27.8412,27.8655,27.7987,27.8473,26800.0
2012-05-18 14:30:00,45.88,45.88,45.71,45.72,46000.0,27.8473,27.8473,27.7441,27.7502,46000.0
2012-05-18 14:40:00,45.72,45.85,45.68,45.84,37400.0,27.7502,27.8291,27.7259,27.823,37400.0
2012-05-18 14:50:00,45.83,45.89,45.78,45.83,31200.0,27.8169,27.8534,27.7866,27.8169,31200.0
2012-05-18 15:00:00,45.84,45.93,45.76,45.91,47100.0,27.823,27.8776,27.7744,27.8655,47100.0
2012-05-18 15:10:00,45.91,45.99,45.89,45.93,48300.0,27.8655,27.914,27.8534,27.8776,48300.0
2012-05-18 15:20:00,45.92,45.92,45.74,45.74,57400.0,27.8716,27.8716,27.7623,27.7623,57400.0
2012-05-18 15:30:00,45.75,45.79,45.66,45.72,67300.0,27.7684,27.7927,27.7138,27.7502,67300.0
2012-05-18 15:40:00,45.72,45.73,45.62,45.64,91800.0,27.7502,27.7562,27.6895,27.7016,91800.0
2012-05-18 15:50:00,45.63,45.68,45.55,45.56,308400.0,27.6955,27.7259,27.647,27.6531,308400.0
2012-05-21 09:30:00,45.71,45.77,45.42,45.68,77600.0,27.7441,27.7805,27.5681,27.7259,77600.0
2012-05-21 09:40:00,45.64,45.72,45.48,45.52,76400.0,27.7016,27.7502,27.6045,27.6288,76400.0
2012-05-21 09:50:00,45.52,45.63,45.39,45.56,51700.0,27.6288,27.6955,27.5499,27.6531,51700.0
2012-05-21 10:00:00,45.57,45.75,45.53,45.75,99500.0,27.6591,27.7684,27.6348,27.7684,99500.0
2012-05-21 10:10:00,45.74,45.88,45.62,45.81,67900.0,27.7623,27.8473,27.6895,27.8048,67900.0
2012-05-21 10:20:00,45.82,45.83,45.66,45.67,99500.0,27.8109,27.8169,27.7138,27.7198,99500.0
2012-05-21 10:30:00,45.67,45.75,45.65,45.73,81000.0,27.7198,27.7684,27.7077,27.7562,81000.0
2012-05-21 10:40:00,45.72,45.75,45.66,45.7,103900.0,27.7502,27.7684,27.7138,27.738,103900.0
2012-05-21 10:50:00,45.71,45.81,45.69,45.73,67300.0,27.7441,27.8048,27.732,27.7562,67300.0
2012-05-21 11:00:00,45.75,45.77,45.71,45.74,37400.0,27.7684,27.7805,27.7441,27.7623,37400.0
2012-05-21 11:10:00,45.72,45.86,45.68,45.82,47300.0,27.7502,27.8351,27.7259,27.8109,47300.0
2012-05-21 11:20:00,45.81,45.83,45.75,45.81,142200.0,27.8048,27.8169,27.7684,27.8048,142200.0
2012-05-21 11:30:00,45.8,45.83,45.76,45.79,102300.0,27.7987,27.8169,27.7744,27.7927,102300.0
2012-05-21 11:40:00,45.79,45.91,45.77,45.85,47800.0,27.7927,27.8655,27.7805,27.8291,47800.0
2012-05-21 11:50:00,45.86,45.87,45.81,45.85,74000.0,27.8351,27.8412,27.8048,27.8291,74000.0
2012-05-21 12:00:00,45.85,45.92,45.84,45.87,57500.0,27.8291,27.8716,27.823,27.8412,57500.0
2012-05-21 12:10:00,45.88,45.94,45.88,45.94,55000.0,27.8473,27.8837,27.8473,27.8837,55000.0
2012-05-21 12:20:00,45.92,46.0,45.9,45.97,79700.0,27.8716,27.9201,27.8594,27.9019,79700.0
2012-05-21 12:30:00,45.98,46.02,45.96,46.0,63600.0,27.908,27.9323,27.8958,27.9201,63600.0
2012-05-21 12:40:00,46.0,46.02,45.98,45.99,33300.0,27.9201,27.9323,27.908,27.914,33300.0
2012-05-21 12:50:00,46.0,46.02,45.96,46.0,37200.0,27.9201,27.9323,27.8958,27.9201,37200.0
2012-05-21 13:00:00,46.01,46.04,45.95,45.99,31700.0,27.9262,27.9444,27.8898,27.914,31700.0
2012-05-21 13:10:00,45.99,46.01,45.94,45.98,22200.0,27.914,27.9262,27.8837,27.908,22200.0
2012-05-21 13:20:00,45.99,46.01,45.98,45.99,58700.0,27.914,27.9262,27.908,27.914,58700.0
2012-05-21 13:30:00,45.99,46.03,45.98,46.03,29300.0,27.914,27.9383,27.908,27.9383,29300.0
2012-05-21 13:40:00,46.02,46.16,46.01,46.1,50600.0,27.9323,28.0172,27.9262,27.9808,50600.0
2012-05-21 13:50:00,46.09,46.12,46.03,46.08,42000.0,27.9747,27.993,27.9383,27.9687,42000.0
2012-05-21 14:00:00,46.09,46.09,45.99,46.06,32300.0,27.9747,27.9747,27.914,27.9565,32300.0
2012-05-21 14:10:00,46.06,46.13,46.03,46.11,60500.0,27.9565,27.999,27.9383,27.9869,60500.0
2012-05-21 14:20:00,46.12,46.19,46.09,46.12,47500.0,27.993,28.0354,27.9747,27.993,47500.0
2012-05-21 14:30:00,46.13,46.16,46.12,46.12,43500.0,27.999,28.0172,27.993,27.993,43500.0
2012-05-21 14:40:00,46.12,46.19,46.12,46.19,39000.0,27.993,28.0354,27.993,28.0354,39000.0
2012-05-21 14:50:00,46.18,46.22,46.17,46.2,61800.0,28.0294,28.0537,28.0233,28.0415,61800.0
2012-05-21 15:00:00,46.2,46.27,46.2,46.23,29500.0,28.0415,28.084,28.0415,28.0597,29500.0
2012-05-21 15:10:00,46.23,46.27,46.2,46.25,31300.0,28.0597,28.084,28.0415,28.0719,31300.0
2012-05-21 15:20:00,46.25,46.27,46.2,46.2,68800.0,28.0719,28.084,28.0415,28.0415,68800.0
2012-05-21 15:30:00,46.2,46.26,46.17,46.22,51900.0,28.0415,28.0779,28.0233,28.0537,51900.0
2012-05-21 15:40:00,46.23,46.26,46.14,46.2,99000.0,28.0597,28.0779,28.0051,28.0415,99000.0
2012-05-21 15:50:00,46.2,46.26,46.19,46.19,236000.0,28.0415,28.0779,28.0354,28.0354,236000.0
2012-05-22 09:30:00,46.17,46.29,46.01,46.08,79900.0,28.0233,28.0961,27.9262,27.9687,79900.0
2012-05-22 09:40:00,46.1,46.23,46.09,46.16,45300.0,27.9808,28.0597,27.9747,28.0172,45300.0
2012-05-22 09:50:00,46.14,46.18,45.92,46.0,38200.0,28.0051,28.0294,27.8716,27.9201,38200.0
2012-05-22 10:00:00,46.0,46.06,45.92,46.01,40100.0,27.9201,27.9565,27.8716,27.9262,40100.0
2012-05-22 10:10:00,46.0,46.16,46.0,46.15,41200.0,27.9201,28.0172,27.9201,28.0112,41200.0
2012-05-22 10:20:00,46.15,46.16,46.08,46.08,51700.0,28.0112,28.0172,27.9687,27.9687,51700.0
2012-05-22 10:30:00,46.08,46.2,46.08,46.19,37900.0,27.9687,28.0415,27.9687,28.0354,37900.0
2012-05-22 10:40:00,46.21,46.3,46.15,46.25,59500.0,28.0476,28.1022,28.0112,28.0719,59500.0
2012-05-22 10:50:00,46.26,46.27,46.18,46.23,56600.0,28.0779,28.084,28.0294,28.0597,56600.0
2012-05-22 11:00:00,46.22,46.27,46.2,46.23,21400.0,28.0537,28.084,28.0415,28.0597,21400.0
2012-05-22 11:10:00,46.23,46.26,46.17,46.25,29400.0,28.0597,28.0779,28.0233,28.0719,29400.0
2012-05-22 11:20:00,46.25,46.26,46.21,46.24,29500.0,28.0719,28.0779,28.0476,28.0658,29500.0
2012-05-22 11:30:00,46.24,46.29,46.23,46.28,46300.0,28.0658,28.0961,28.0597,28.0901,46300.0
2012-05-22 11:40:00,46.28,46.34,46.27,46.3,31200.0,28.0901,28.1265,28.084,28.1022,31200.0
2012-05-22 11:50:00,46.3,46.32,46.27,46.27,46200.0,28.1022,28.1143,28.084,28.084,46200.0
2012-05-22 12:00:00,46.28,46.29,46.13,46.15,112800.0,28.0901,28.0961,27.999,28.0112,112800.0
2012-05-22 12:10:00,46.15,46.26,46.12,46.2,51900.0,28.0112,28.0779,27.993,28.0415,51900.0
2012-05-22 12:20:00,46.19,46.26,46.16,46.23,26100.0,28.0354,28.0779,28.0172,28.0597,26100.0
2012-05-22 12:30:00,46.24,46.25,46.13,46.14,21100.0,28.0658,28.0719,27.999,28.0051,21100.0
2012-05-22 12:40:00,46.14,46.25,46.09,46.23,28600.0,28.0051,28.0719,27.9747,28.0597,28600.0
2012-05-22 12:50:00,46.23,46.27,46.23,46.25,29800.0,28.0597,28.084,28.0597,28.0719,29800.0
2012-05-22 13:00:00,46.25,46.28,46.22,46.26,60700.0,28.0719,28.0901,28.0537,28.0779,60700.0
2012-05-22 13:10:00,46.25,46.29,46.18,46.21,34400.0,28.0719,28.0961,28.0294,28.0476,34400.0
2012-05-22 13:20:00,46.21,46.27,46.19,46.2,33300.0,28.0476,28.084,28.0354,28.0415,33300.0
2012-05-22 13:30:00,46.19,46.22,46.14,46.18,39000.0,28.0354,28.0537,28.0051,28.0294,39000.0
2012-05-22 13:40:00,46.19,46.19,46.06,46.12,63200.0,28.0354,28.0354,27.9565,27.993,63200.0
2012-05-22 13:50:00,46.12,46.19,46.1,46.17,29900.0,27.993,28.0354,27.9808,28.0233,29900.0
2012-05-22 14:00:00,46.16,46.26,46.14,46.25,31900.0,28.0172,28.0779,28.0051,28.0719,31900.0
2012-05-22 14:10:00,46.24,46.26,46.18,46.21,47800.0,28.0658,28.0779,28.0294,28.0476,47800.0
2012-05-22 14:20:00,46.23,46.27,46.18,46.22,95600.0,28.0597,28.084,28.0294,28.0537,95600.0
2012-05-22 14:30:00,46.22,46.26,46.07,46.11,36200.0,28.0537,28.0779,27.9626,27.9869,36200.0
2012-05-22 14:40:00,46.12,46.19,46.12,46.15,40300.0,27.993,28.0354,27.993,28.0112,40300.0
2012-05-22 14:50:00,46.15,46.17,46.09,46.11,37800.0,28.0112,28.0233,27.9747,27.9869,37800.0
2012-05-22 15:00:00,46.11,46.17,46.1,46.15,45300.0,27.9869,28.0233,27.9808,28.0112,45300.0
2012-05-22 15:10:00,46.15,46.16,46.09,46.09,41000.0,28.0112,28.0172,27.9747,27.9747,41000.0
2012-05-22 15:20:00,46.09,46.12,46.01,46.01,50700.0,27.9747,27.993,27.9262,27.9262,50700.0
2012-05-22 15:30:00,46.01,46.04,45.9,45.92,79900.0,27.9262,27.9444,27.8594,27.8716,79900.0
2012-05-22 15:40:00,45.93,45.98,45.82,45.86,75600.0,27.8776,27.908,27.8109,27.8351,75600.0
2012-05-22 15:50:00,45.86,46.06,45.85,45.99,313800.0,27.8351,27.9565,27.8291,27.914,313800.0
2012-05-23 09:30:00,45.68,45.86,45.3,45.8,153700.0,27.7259,27.8351,27.4952,27.7987,153700.0
2012-05-23 09:40:00,45.8,45.87,45.72,45.77,102200.0,27.7987,27.8412,27.7502,27.7805,102200.0
2012-05-23 09:50:00,45.76,45.97,45.75,45.9,124600.0,27.7744,27.9019,27.7684,27.8594,124600.0
2012-05-23 10:00:00,45.93,45.95,45.76,45.78,90700.0,27.8776,27.8898,27.7744,27.7866,90700.0
2012-05-23 10:10:00,45.8,45.87,45.58,45.69,214600.0,27.7987,27.8412,27.6652,27.732,214600.0
2012-05-23 10:20:00,45.67,45.67,45.43,45.6,58200.0,27.7198,27.7198,27.5742,27.6773,58200.0
2012-05-23 10:30:00,45.6,45.6,45.36,45.4,49300.0,27.6773,27.6773,27.5317,27.5559,49300.0
2012-05-23 10:40:00,45.4,45.44,45.2,45.27,90800.0,27.5559,27.5802,27.4346,27.477,90800.0
2012-05-23 10:50:00,45.28,45.3,45.16,45.17,81600.0,27.4831,27.4952,27.4103,27.4163,81600.0
2012-05-23 11:00:00,45.18,45.19,44.99,45.1,166900.0,27.4224,27.4285,27.3071,27.3739,166900.0
2012-05-23 11:10:00,45.1,45.15,45.03,45.03,117800.0,27.3739,27.4042,27.3314,27.3314,117800.0
2012-05-23 11:20:00,45.02,45.08,44.94,44.96,104800.0,27.3253,27.3617,27.2767,27.2889,104800.0
2012-05-23 11:30:00,44.97,45.03,44.81,44.96,79400.0,27.295,27.3314,27.1978,27.2889,79400.0
2012-05-23 11:40:00,44.96,45.03,44.92,44.99,72800.0,27.2889,27.3314,27.2646,27.3071,72800.0
2012-05-23 11:50:00,44.99,45.02,44.88,44.9,54500.0,27.3071,27.3253,27.2403,27.2525,54500.0
2012-05-23 12:00:00,44.9,44.92,44.82,44.88,73200.0,27.2525,27.2646,27.2039,27.2403,73200.0
2012-05-23 12:10:00,44.87,44.91,44.77,44.88,68700.0,27.2343,27.2585,27.1736,27.2403,68700.0
2012-05-23 12:20:00,44.87,44.89,44.78,44.81,69700.0,27.2343,27.2464,27.1796,27.1978,69700.0
2012-05-23 12:30:00,44.82,44.87,44.8,44.84,86200.0,27.2039,27.2343,27.1918,27.216,86200.0
2012-05-23 12:40:00,44.85,45.03,44.82,45.01,52000.0,27.2221,27.3314,27.2039,27.3192,52000.0
2012-05-23 12:50:00,45.02,45.07,44.99,45.06,43800.0,27.3253,27.3556,27.3071,27.3496,43800.0
2012-05-23 13:00:00,45.06,45.16,45.06,45.15,45200.0,27.3496,27.4103,27.3496,27.4042,45200.0
2012-05-23 13:10:00,45.15,45.19,45.12,45.16,47800.0,27.4042,27.4285,27.386,27.4103,47800.0
2012-05-23 13:20:00,45.16,45.27,45.16,45.27,56100.0,27.4103,27.477,27.4103,27.477,56100.0
2012-05-23 13:30:00,45.29,45.32,45.19,45.22,67100.0,27.4892,27.5074,27.4285,27.4467,67100.0
2012-05-23 13:40:00,45.23,45.25,45.2,45.24,43000.0,27.4528,27.4649,27.4346,27.4588,43000.0
2012-05-23 13:50:00,45.24,45.27,45.15,45.22,39000.0,27.4588,27.477,27.4042,27.4467,39000.0
2012-05-23 14:00:00,45.22,45.23,45.14,45.19,54000.0,27.4467,27.4528,27.3981,27.4285,54000.0
2012-05-23 14:10:00,45.18,45.2,44.93,44.96,62300.0,27.4224,27.4346,27.2707,27.2889,62300.0
2012-05-23 14:20:00,44.95,45.04,44.94,45.0,40500.0,27.2828,27.3374,27.2767,27.3132,40500.0
2012-05-23 14:30:00,44.99,45.14,44.98,45.1,66000.0,27.3071,27.3981,27.301,27.3739,66000.0
2012-05-23 14:40:00,45.08,45.23,45.04,45.07,96100.0,27.3617,27.4528,27.3374,27.3556,96100.0
2012-05-23 14:50:00,45.09,45.21,45.07,45.17,72200.0,27.3678,27.4406,27.3556,27.4163,72200.0
2012-05-23 15:00:00,45.18,45.23,45.09,45.23,91500.0,27.4224,27.4528,27.3678,27.4528,91500.0
2012-05-23 15:10:00,45.23,45.46,45.21,45.46,185200.0,27.4528,27.5924,27.4406,27.5924,185200.0
2012-05-23 15:20:00,45.46,45.55,45.4,45.51,117700.0,27.5924,27.647,27.5559,27.6227,117700.0
2012-05-23 15:30:00,45.51,45.82,45.51,45.81,209500.0,27.6227,27.8109,27.6227,27.8048,209500.0
2012-05-23 15:40:00,45.8,45.97,45.77,45.89,290500.0,27.7987,27.9019,27.7805,27.8534,290500.0
2012-05-23 15:50:00,45.89,45.96,45.84,45.92,472100.0,27.8534,27.8958,27.823,27.8716,472100.0
2012-05-24 09:30:00,46.13,46.13,45.61,45.74,134300.0,27.999,27.999,27.6834,27.7623,134300.0
2012-05-24 09:40:00,45.74,45.93,45.69,45.73,39400.0,27.7623,27.8776,27.732,27.7562,39400.0
2012-05-24 09:50:00,45.71,45.77,45.63,45.75,44700.0,27.7441,27.7805,27.6955,27.7684,44700.0
2012-05-24 10:00:00,45.75,45.87,45.63,45.82,45700.0,27.7684,27.8412,27.6955,27.8109,45700.0
2012-05-24 10:10:00,45.83,45.92,45.78,45.88,61500.0,27.8169,27.8716,27.7866,27.8473,61500.0
2012-05-24 10:20:00,45.88,45.92,45.79,45.9,44100.0,27.8473,27.8716,27.7927,27.8594,44100.0
2012-05-24 10:30:00,45.89,46.03,45.87,45.95,78500.0,27.8534,27.9383,27.8412,27.8898,78500.0
2012-05-24 10:40:00,45.96,46.01,45.86,45.87,20000.0,27.8958,27.9262,27.8351,27.8412,20000.0
2012-05-24 10:50:00,45.88,45.95,45.83,45.85,22700.0,27.8473,27.8898,27.8169,27.8291,22700.0
2012-05-24 11:00:00,45.85,45.92,45.79,45.84,26800.0,27.8291,27.8716,27.7927,27.823,26800.0
2012-05-24 11:10:00,45.88,46.03,45.88,45.96,38700.0,27.8473,27.9383,27.8473,27.8958,38700.0
2012-05-24 11:20:00,45.95,46.01,45.91,45.96,22400.0,27.8898,27.9262,27.8655,27.8958,22400.0
2012-05-24 11:30:00,45.94,45.95,45.73,45.82,17200.0,27.8837,27.8898,27.7562,27.8109,17200.0
2012-05-24 11:40:00,45.83,45.83,45.73,45.77,21600.0,27.8169,27.8169,27.7562,27.7805,21600.0
2012-05-24 11:50:00,45.76,45.83,45.74,45.8,13400.0,27.7744,27.8169,27.7623,27.7987,13400.0
2012-05-24 12:00:00,45.8,45.8,45.59,45.69,46400.0,27.7987,27.7987,27.6713,27.732,46400.0
2012-05-24 12:10:00,45.69,45.76,45.56,45.59,56100.0,27.732,27.7744,27.6531,27.6713,56100.0
2012-05-24 12:20:00,45.59,45.69,45.58,45.6,27200.0,27.6713,27.732,27.6652,27.6773,27200.0
2012-05-24 12:30:00,45.59,45.67,45.57,45.65,20600.0,27.6713,27.7198,27.6591,27.7077,20600.0
2012-05-24 12:40:00,45.64,45.67,45.6,45.66,13700.0,27.7016,27.7198,27.6773,27.7138,13700.0
2012-05-24 12:50:00,45.67,45.67,45.57,45.65,15200.0,27.7198,27.7198,27.6591,27.7077,15200.0
2012-05-24 13:00:00,45.64,45.76,45.6,45.76,14900.0,27.7016,27.7744,27.6773,27.7744,14900.0
2012-05-24 13:10:00,45.76,45.82,45.68,45.69,26400.0,27.7744,27.8109,27.7259,27.732,26400.0
2012-05-24 13:20:00,45.69,45.73,45.54,45.54,43500.0,27.732,27.7562,27.6409,27.6409,43500.0
2012-05-24 13:30:00,45.52,45.57,45.48,45.57,37800.0,27.6288,27.6591,27.6045,27.6591,37800.0
2012-05-24 13:40:00,45.56,45.59,45.47,45.53,16200.0,27.6531,27.6713,27.5984,27.6348,16200.0
2012-05-24 13:50:00,45.51,45.54,45.36,45.37,38500.0,27.6227,27.6409,27.5317,27.5377,38500.0
2012-05-24 14:00:00,45.37,45.49,45.36,45.4,20800.0,27.5377,27.6106,27.5317,27.5559,20800.0
2012-05-24 14:10:00,45.4,45.46,45.31,45.39,37100.0,27.5559,27.5924,27.5013,27.5499,37100.0
2012-05-24 14:20:00,45.39,45.47,45.37,45.44,20500.0,27.5499,27.5984,27.5377,27.5802,20500.0
2012-05-24 14:30:00,45.47,45.57,45.42,45.42,31900.0,27.5984,27.6591,27.5681,27.5681,31900.0
2012-05-24 14:40:00,45.41,45.41,45.3,45.35,37100.0,27.562,27.562,27.4952,27.5256,37100.0
2012-05-24 14:50:00,45.34,45.39,45.27,45.27,29000.0,27.5195,27.5499,27.477,27.477,29000.0
2012-05-24 15:00:00,45.28,45.45,45.27,45.4,39100.0,27.4831,27.5863,27.477,27.5559,39100.0
2012-05-24 15:10:00,45.41,45.43,45.33,45.41,31900.0,27.562,27.5742,27.5135,27.562,31900.0
2012-05-24 15:20:00,45.42,45.68,45.36,45.61,86200.0,27.5681,27.7259,27.5317,27.6834,86200.0
2012-05-24 15:30:00,45.62,45.7,45.53,45.56,73100.0,27.6895,27.738,27.6348,27.6531,73100.0
2012-05-24 15:40:00,45.56,45.59,45.51,45.56,65000.0,27.6531,27.6713,27.6227,27.6531,65000.0
2012-05-24 15:50:00,45.56,45.74,45.56,45.74,131400.0,27.6531,27.7623,27.6531,27.7623,131400.0
2012-05-25 09:30:00,45.78,46.0,45.78,45.96,63900.0,27.7866,27.9201,27.7866,27.8958,63900.0
2012-05-25 09:40:00,45.96,45.97,45.85,45.96,38100.0,27.8958,27.9019,27.8291,27.8958,38100.0
2012-05-25 09:50:00,45.93,45.95,45.84,45.88,20200.0,27.8776,27.8898,27.823,27.8473,20200.0
2012-05-25 10:00:00,45.9,45.91,45.78,45.82,33300.0,27.8594,27.8655,27.7866,27.8109,33300.0
2012-05-25 10:10:00,45.84,45.84,45.7,45.8,14200.0,27.823,27.823,27.738,27.7987,14200.0
2012-05-25 10:20:00,45.75,45.9,45.75,45.88,61400.0,27.7684,27.8594,27.7684,27.8473,61400.0
2012-05-25 10:30:00,45.88,46.05,45.88,46.02,76400.0,27.8473,27.9505,27.8473,27.9323,76400.0
2012-05-25 10:40:00,46.02,46.04,45.88,45.96,68500.0,27.9323,27.9444,27.8473,27.8958,68500.0
2012-05-25 10:50:00,45.97,45.98,45.91,45.96,12800.0,27.9019,27.908,27.8655,27.8958,12800.0
2012-05-25 11:00:00,45.96,46.06,45.96,46.0,48700.0,27.8958,27.9565,27.8958,27.9201,48700.0
2012-05-25 11:10:00,46.01,46.09,45.99,46.07,17000.0,27.9262,27.9747,27.914,27.9626,17000.0
2012-05-25 11:20:00,46.06,46.15,46.03,46.08,52900.0,27.9565,28.0112,27.9383,27.9687,52900.0
2012-05-25 11:30:00,46.07,46.07,45.99,46.02,28200.0,27.9626,27.9626,27.914,27.9323,28200.0
2012-05-25 11:40:00,46.02,46.09,46.01,46.07,134300.0,27.9323,27.9747,27.9262,27.9626,134300.0
2012-05-25 11:50:00,46.07,46.14,46.03,46.12,26800.0,27.9626,28.0051,27.9383,27.993,26800.0
2012-05-25 12:00:00,46.14,46.16,46.1,46.14,35700.0,28.0051,28.0172,27.9808,28.0051,35700.0
2012-05-25 12:10:00,46.14,46.14,46.05,46.08,40400.0,28.0051,28.0051,27.9505,27.9687,40400.0
2012-05-25 12:20:00,46.08,46.08,45.99,46.01,34800.0,27.9687,27.9687,27.914,27.9262,34800.0
2012-05-25 12:30:00,46.01,46.11,46.01,46.1,19700.0,27.9262,27.9869,27.9262,27.9808,19700.0
2012-05-25 12:40:00,46.1,46.11,46.05,46.08,19300.0,27.9808,27.9869,27.9505,27.9687,19300.0
2012-05-25 12:50:00,46.09,46.17,46.08,46.16,142400.0,27.9747,28.0233,27.9687,28.0172,142400.0
2012-05-25 13:00:00,46.16,46.24,46.13,46.23,26500.0,28.0172,28.0658,27.999,28.0597,26500.0
2012-05-25 13:10:00,46.23,46.25,46.19,46.25,47000.0,28.0597,28.0719,28.0354,28.0719,47000.0
2012-05-25 13:20:00,46.25,46.3,46.23,46.27,26600.0,28.0719,28.1022,28.0597,28.084,26600.0
2012-05-25 13:30:00,46.27,46.33,46.27,46.32,42600.0,28.084,28.1204,28.084,28.1143,42600.0
2012-05-25 13:40:00,46.33,46.43,46.33,46.43,90800.0,28.1204,28.1811,28.1204,28.1811,90800.0
2012-05-25 13:50:00,46.43,46.49,46.43,46.45,49600.0,28.1811,28.2175,28.1811,28.1933,49600.0
2012-05-25 14:00:00,46.46,46.46,46.38,46.38,29100.0,28.1993,28.1993,28.1508,28.1508,29100.0
2012-05-25 14:10:00,46.37,46.39,46.29,46.3,20900.0,28.1447,28.1568,28.0961,28.1022,20900.0
2012-05-25 14:20:00,46.29,46.32,46.22,46.28,40400.0,28.0961,28.1143,28.0537,28.0901,40400.0
2012-05-25 14:30:00,46.28,46.31,46.24,46.29,24400.0,28.0901,28.1083,28.0658,28.0961,24400.0
2012-05-25 14:40:00,46.26,46.3,46.18,46.2,91800.0,28.0779,28.1022,28.0294,28.0415,91800.0
2012-05-25 14:50:00,46.2,46.21,46.15,46.15,28700.0,28.0415,28.0476,28.0112,28.0112,28700.0
2012-05-25 15:00:00,46.15,46.23,46.14,46.17,48400.0,28.0112,28.0597,28.0051,28.0233,48400.0
2012-05-25 15:10:00,46.18,46.19,46.09,46.09,28700.0,28.0294,28.0354,27.9747,27.9747,28700.0
2012-05-25 15:20:00,46.09,46.09,45.98,46.05,45300.0,27.9747,27.9747,27.908,27.9505,45300.0
2012-05-25 15:30:00,46.05,46.1,45.99,46.08,57500.0,27.9505,27.9808,27.914,27.9687,57500.0
2012-05-25 15:40:00,46.08,46.17,46.06,46.16,75800.0,27.9687,28.0233,27.9565,28.0172,75800.0
2012-05-25 15:50:00,46.16,46.21,46.13,46.14,138600.0,28.0172,28.0476,27.999,28.0051,138600.0
2012-05-29 09:30:00,46.74,46.83,46.51,46.82,126500.0,28.3693,28.4239,28.2297,28.4178,126500.0
2012-05-29 09:40:00,46.81,46.99,46.79,46.84,74600.0,28.4118,28.521,28.3996,28.43,74600.0
2012-05-29 09:50:00,46.86,46.9,46.65,46.65,31100.0,28.4421,28.4664,28.3146,28.3146,31100.0
2012-05-29 10:00:00,46.65,46.76,46.49,46.67,69300.0,28.3146,28.3814,28.2175,28.3268,69300.0
2012-05-29 10:10:00,46.69,47.03,46.66,46.99,90400.0,28.3389,28.5453,28.3207,28.521,90400.0
2012-05-29 10:20:00,47.0,47.09,46.97,46.99,75000.0,28.5271,28.5817,28.5089,28.521,75000.0
2012-05-29 10:30:00,47.01,47.14,46.99,46.99,83600.0,28.5331,28.6121,28.521,28.521,83600.0
2012-05-29 10:40:00,47.0,47.01,46.88,46.9,76200.0,28.5271,28.5331,28.4542,28.4664,76200.0
2012-05-29 10:50:00,46.9,46.99,46.89,46.97,48400.0,28.4664,28.521,28.4603,28.5089,48400.0
2012-05-29 11:00:00,46.97,46.97,46.85,46.88,37700.0,28.5089,28.5089,28.436,28.4542,37700.0
2012-05-29 11:10:00,46.87,46.9,46.82,46.88,36800.0,28.4482,28.4664,28.4178,28.4542,36800.0
2012-05-29 11:20:00,46.88,46.89,46.78,46.87,50100.0,28.4542,28.4603,28.3935,28.4482,50100.0
2012-05-29 11:30:00,46.88,46.9,46.69,46.73,84000.0,28.4542,28.4664,28.3389,28.3632,84000.0
2012-05-29 11:40:00,46.72,46.77,46.59,46.63,78700.0,28.3571,28.3875,28.2782,28.3025,78700.0
2012-05-29 11:50:00,46.63,46.72,46.55,46.56,84600.0,28.3025,28.3571,28.2539,28.26,84600.0
2012-05-29 12:00:00,46.54,46.59,46.39,46.52,47600.0,28.2479,28.2782,28.1568,28.2357,47600.0
2012-05-29 12:10:00,46.5,46.5,46.41,46.48,23500.0,28.2236,28.2236,28.169,28.2115,23500.0
2012-05-29 12:20:00,46.48,46.48,46.41,46.46,33300.0,28.2115,28.2115,28.169,28.1993,33300.0
2012-05-29 12:30:00,46.47,46.47,46.38,46.44,19500.0,28.2054,28.2054,28.1508,28.1872,19500.0
2012-05-29 12:40:00,46.44,46.53,46.42,46.53,19900.0,28.1872,28.2418,28.175,28.2418,19900.0
2012-05-29 12:50:00,46.53,46.62,46.44,46.47,29300.0,28.2418,28.2964,28.1872,28.2054,29300.0
2012-05-29 13:00:00,46.47,46.54,46.45,46.52,24200.0,28.2054,28.2479,28.1933,28.2357,24200.0
2012-05-29 13:10:00,46.52,46.6,46.5,46.58,20200.0,28.2357,28.2843,28.2236,28.2722,20200.0
2012-05-29 13:20:00,46.58,46.59,46.53,46.55,15200.0,28.2722,28.2782,28.2418,28.2539,15200.0
2012-05-29 13:30:00,46.55,46.59,46.52,46.59,15800.0,28.2539,28.2782,28.2357,28.2782,15800.0
2012-05-29 13:40:00,46.59,46.7,46.59,46.66,27400.0,28.2782,28.345,28.2782,28.3207,27400.0
2012-05-29 13:50:00,46.64,46.69,46.63,46.69,16700.0,28.3086,28.3389,28.3025,28.3389,16700.0
2012-05-29 14:00:00,46.69,46.7,46.63,46.64,33300.0,28.3389,28.345,28.3025,28.3086,33300.0
2012-05-29 14:10:00,46.63,46.74,46.61,46.72,93400.0,28.3025,28.3693,28.2904,28.3571,93400.0
2012-05-29 14:20:00,46.7,46.71,46.64,46.69,22700.0,28.345,28.3511,28.3086,28.3389,22700.0
2012-05-29 14:30:00,46.69,46.73,46.64,46.65,19200.0,28.3389,28.3632,28.3086,28.3146,19200.0
2012-05-29 14:40:00,46.66,46.76,46.65,46.7,31100.0,28.3207,28.3814,28.3146,28.345,31100.0
2012-05-29 14:50:00,46.71,46.78,46.7,46.77,47600.0,28.3511,28.3935,28.345,28.3875,47600.0
2012-05-29 15:00:00,46.77,46.77,46.69,46.75,37700.0,28.3875,28.3875,28.3389,28.3753,37700.0
2012-05-29 15:10:00,46.75,46.87,46.75,46.83,94300.0,28.3753,28.4482,28.3753,28.4239,94300.0
2012-05-29 15:20:00,46.83,46.85,46.77,46.84,93000.0,28.4239,28.436,28.3875,28.43,93000.0
2012-05-29 15:30:00,46.85,46.85,46.74,46.79,114500.0,28.436,28.436,28.3693,28.3996,114500.0
2012-05-29 15:40:00,46.79,46.91,46.78,46.84,223600.0,28.3996,28.4725,28.3935,28.43,223600.0
2012-05-29 15:50:00,46.85,46.91,46.81,46.84,221000.0,28.436,28.4725,28.4118,28.43,221000.0
2012-05-30 09:30:00,46.34,46.53,46.07,46.1,49600.0,28.1265,28.2418,27.9626,27.9808,49600.0
2012-05-30 09:40:00,46.15,46.28,46.03,46.15,74500.0,28.0112,28.0901,27.9383,28.0112,74500.0
2012-05-30 09:50:00,46.12,46.23,46.11,46.15,83400.0,27.993,28.0597,27.9869,28.0112,83400.0
2012-05-30 10:00:00,46.15,46.22,46.06,46.19,60200.0,28.0112,28.0537,27.9565,28.0354,60200.0
2012-05-30 10:10:00,46.19,46.24,46.08,46.17,77900.0,28.0354,28.0658,27.9687,28.0233,77900.0
2012-05-30 10:20:00,46.14,46.32,46.12,46.29,106400.0,28.0051,28.1143,27.993,28.0961,106400.0
2012-05-30 10:30:00,46.28,46.34,46.23,46.3,120200.0,28.0901,28.1265,28.0597,28.1022,120200.0
2012-05-30 10:40:00,46.29,46.3,46.12,46.14,38400.0,28.0961,28.1022,27.993,28.0051,38400.0
2012-05-30 10:50:00,46.14,46.21,46.04,46.04,31900.0,28.0051,28.0476,27.9444,27.9444,31900.0
2012-05-30 11:00:00,46.04,46.22,45.99,46.21,36700.0,27.9444,28.0537,27.914,28.0476,36700.0
2012-05-30 11:10:00,46.21,46.24,46.17,46.2,28600.0,28.0476,28.0658,28.0233,28.0415,28600.0
2012-05-30 11:20:00,46.21,46.27,46.12,46.24,39300.0,28.0476,28.084,27.993,28.0658,39300.0
2012-05-30 11:30:00,46.25,46.27,46.14,46.25,27600.0,28.0719,28.084,28.0051,28.0719,27600.0
2012-05-30 11:40:00,46.24,46.25,46.13,46.15,43000.0,28.0658,28.0719,27.999,28.0112,43000.0
2012-05-30 11:50:00,46.13,46.26,46.11,46.19,51900.0,27.999,28.0779,27.9869,28.0354,51900.0
2012-05-30 12:00:00,46.19,46.21,45.96,46.04,35900.0,28.0354,28.0476,27.8958,27.9444,35900.0
2012-05-30 12:10:00,46.04,46.07,45.99,46.03,41600.0,27.9444,27.9626,27.914,27.9383,41600.0
2012-05-30 12:20:00,46.01,46.04,45.91,45.99,22600.0,27.9262,27.9444,27.8655,27.914,22600.0
2012-05-30 12:30:00,45.98,46.11,45.98,46.09,28200.0,27.908,27.9869,27.908,27.9747,28200.0
2012-05-30 12:40:00,46.08,46.18,46.05,46.13,59400.0,27.9687,28.0294,27.9505,27.999,59400.0
2012-05-30 12:50:00,46.15,46.16,46.08,46.09,30300.0,28.0112,28.0172,27.9687,27.9747,30300.0
2012-05-30 13:00:00,46.09,46.11,46.02,46.02,64700.0,27.9747,27.9869,27.9323,27.9323,64700.0
2012-05-30 13:10:00,46.02,46.07,45.98,46.03,17600.0,27.9323,27.9626,27.908,27.9383,17600.0
2012-05-30 13:20:00,46.03,46.04,45.99,46.01,25500.0,27.9383,27.9444,27.914,27.9262,25500.0
2012-05-30 13:30:00,46.01,46.13,45.99,46.05,51300.0,27.9262,27.999,27.914,27.9505,51300.0
2012-05-30 13:40:00,46.05,46.12,46.01,46.03,27600.0,27.9505,27.993,27.9262,27.9383,27600.0
2012-05-30 13:50:00,46.04,46.05,45.99,46.04,16400.0,27.9444,27.9505,27.914,27.9444,16400.0
2012-05-30 14:00:00,46.05,46.09,46.02,46.04,24000.0,27.9505,27.9747,27.9323,27.9444,24000.0
2012-05-30 14:10:00,46.03,46.1,45.96,46.09,19600.0,27.9383,27.9808,27.8958,27.9747,19600.0
2012-05-30 14:20:00,46.1,46.11,46.01,46.04,30400.0,27.9808,27.9869,27.9262,27.9444,30400.0
2012-05-30 14:30:00,46.04,46.12,46.0,46.03,47100.0,27.9444,27.993,27.9201,27.9383,47100.0
2012-05-30 14:40:00,46.04,46.09,46.0,46.01,19500.0,27.9444,27.9747,27.9201,27.9262,19500.0
2012-05-30 14:50:00,46.01,46.08,45.95,46.02,38200.0,27.9262,27.9687,27.8898,27.9323,38200.0
2012-05-30 15:00:00,46.02,46.1,45.97,46.0,46600.0,27.9323,27.9808,27.9019,27.9201,46600.0
2012-05-30 15:10:00,45.99,46.0,45.86,45.98,47200.0,27.914,27.9201,27.8351,27.908,47200.0
2012-05-30 15:20:00,45.97,46.2,45.95,46.16,59600.0,27.9019,28.0415,27.8898,28.0172,59600.0
2012-05-30 15:30:00,46.16,46.16,46.04,46.06,47600.0,28.0172,28.0172,27.9444,27.9565,47600.0
2012-05-30 15:40:00,46.06,46.08,45.95,45.98,87400.0,27.9565,27.9687,27.8898,27.908,87400.0
2012-05-30 15:50:00,45.99,46.06,45.95,45.97,281100.0,27.914,27.9565,27.8898,27.9019,281100.0
2012-05-31 09:30:00,45.86,45.96,45.36,45.42,70800.0,27.8351,27.8958,27.5317,27.5681,70800.0
2012-05-31 09:40:00,45.43,45.49,45.2,45.26,57300.0,27.5742,27.6106,27.4346,27.471,57300.0
2012-05-31 09:50:00,45.29,45.47,45.26,45.38,70700.0,27.4892,27.5984,27.471,27.5438,70700.0
2012-05-31 10:00:00,45.39,45.44,45.26,45.27,21600.0,27.5499,27.5802,27.471,27.477,21600.0
2012-05-31 10:10:00,45.27,45.31,45.21,45.23,49200.0,27.477,27.5013,27.4406,27.4528,49200.0
2012-05-31 10:20:00,45.23,45.35,45.22,45.34,49700.0,27.4528,27.5256,27.4467,27.5195,49700.0
2012-05-31 10:30:00,45.33,45.35,45.26,45.33,50700.0,27.5135,27.5256,27.471,27.5135,50700.0
2012-05-31 10:40:00,45.31,45.33,45.21,45.26,79900.0,27.5013,27.5135,27.4406,27.471,79900.0
2012-05-31 10:50:00,45.25,45.27,45.17,45.17,63800.0,27.4649,27.477,27.4163,27.4163,63800.0
2012-05-31 11:00:00,45.18,45.19,45.05,45.08,76300.0,27.4224,27.4285,27.3435,27.3617,76300.0
2012-05-31 11:10:00,45.07,45.13,45.0,45.12,116300.0,27.3556,27.3921,27.3132,27.386,116300.0
2012-05-31 11:20:00,45.12,45.26,45.07,45.21,43500.0,27.386,27.471,27.3556,27.4406,43500.0
2012-05-31 11:30:00,45.21,45.42,45.18,45.36,52400.0,27.4406,27.5681,27.4224,27.5317,52400.0
2012-05-31 11:40:00,45.36,45.36,45.28,45.29,27200.0,27.5317,27.5317,27.4831,27.4892,27200.0
2012-05-31 11:50:00,45.29,45.4,45.28,45.32,25300.0,27.4892,27.5559,27.4831,27.5074,25300.0
2012-05-31 12:00:00,45.31,45.39,45.29,45.39,17300.0,27.5013,27.5499,27.4892,27.5499,17300.0
2012-05-31 12:10:00,45.38,45.42,45.34,45.39,25100.0,27.5438,27.5681,27.5195,27.5499,25100.0
2012-05-31 12:20:00,45.39,45.65,45.39,45.62,61200.0,27.5499,27.7077,27.5499,27.6895,61200.0
2012-05-31 12:30:00,45.61,45.63,45.46,45.48,21300.0,27.6834,27.6955,27.5924,27.6045,21300.0
2012-05-31 12:40:00,45.48,45.56,45.44,45.55,16500.0,27.6045,27.6531,27.5802,27.647,16500.0
2012-05-31 12:50:00,45.54,45.63,45.5,45.53,22800.0,27.6409,27.6955,27.6166,27.6348,22800.0
2012-05-31 13:00:00,45.53,45.8,45.51,45.7,42400.0,27.6348,27.7987,27.6227,27.738,42400.0
2012-05-31 13:10:00,45.7,45.88,45.69,45.86,51600.0,27.738,27.8473,27.732,27.8351,51600.0
2012-05-31 13:20:00,45.86,45.89,45.75,45.77,41000.0,27.8351,27.8534,27.7684,27.7805,41000.0
2012-05-31 13:30:00,45.75,45.82,45.64,45.65,37300.0,27.7684,27.8109,27.7016,27.7077,37300.0
2012-05-31 13:40:00,45.65,45.67,45.55,45.65,33400.0,27.7077,27.7198,27.647,27.7077,33400.0
2012-05-31 13:50:00,45.64,45.64,45.55,45.58,18100.0,27.7016,27.7016,27.647,27.6652,18100.0
2012-05-31 14:00:00,45.59,45.71,45.58,45.66,27400.0,27.6713,27.7441,27.6652,27.7138,27400.0
2012-05-31 14:10:00,45.67,45.73,45.59,45.59,19200.0,27.7198,27.7562,27.6713,27.6713,19200.0
2012-05-31 14:20:00,45.58,45.7,45.57,45.62,25200.0,27.6652,27.738,27.6591,27.6895,25200.0
2012-05-31 14:30:00,45.62,45.72,45.59,45.7,34200.0,27.6895,27.7502,27.6713,27.738,34200.0
2012-05-31 14:40:00,45.69,45.75,45.63,45.66,23400.0,27.732,27.7684,27.6955,27.7138,23400.0
2012-05-31 14:50:00,45.67,45.77,45.62,45.76,27200.0,27.7198,27.7805,27.6895,27.7744,27200.0
2012-05-31 15:00:00,45.77,45.77,45.67,45.74,42600.0,27.7805,27.7805,27.7198,27.7623,42600.0
2012-05-31 15:10:00,45.75,45.83,45.75,45.8,43400.0,27.7684,27.8169,27.7684,27.7987,43400.0
2012-05-31 15:20:00,45.8,45.98,45.77,45.95,74900.0,27.7987,27.908,27.7805,27.8898,74900.0
2012-05-31 15:30:00,45.97,46.08,45.87,46.01,40500.0,27.9019,27.9687,27.8412,27.9262,40500.0
2012-05-31 15:40:00,46.02,46.04,45.84,45.86,61600.0,27.9323,27.9444,27.823,27.8351,61600.0
2012-05-31 15:50:00,45.86,45.89,45.79,45.83,134700.0,27.8351,27.8534,27.7927,27.8169,134700.0
2012-06-01 09:30:00,45.1,45.44,44.87,45.33,146800.0,27.3739,27.5802,27.2343,27.5135,146800.0
2012-06-01 09:40:00,45.32,45.35,45.13,45.2,64700.0,27.5074,27.5256,27.3921,27.4346,64700.0
2012-06-01 09:50:00,45.2,45.37,45.03,45.13,74100.0,27.4346,27.5377,27.3314,27.3921,74100.0
2012-06-01 10:00:00,45.16,45.19,45.04,45.19,97700.0,27.4103,27.4285,27.3374,27.4285,97700.0
2012-06-01 10:10:00,45.19,45.2,45.06,45.15,42000.0,27.4285,27.4346,27.3496,27.4042,42000.0
2012-06-01 10:20:00,45.13,45.17,45.08,45.1,95500.0,27.3921,27.4163,27.3617,27.3739,95500.0
2012-06-01 10:30:00,45.09,45.14,45.04,45.08,86400.0,27.3678,27.3981,27.3374,27.3617,86400.0
2012-06-01 10:40:00,45.07,45.15,45.03,45.14,23300.0,27.3556,27.4042,27.3314,27.3981,23300.0
2012-06-01 10:50:00,45.13,45.13,44.92,44.94,54700.0,27.3921,27.3921,27.2646,27.2767,54700.0
2012-06-01 11:00:00,44.95,44.96,44.77,44.77,40400.0,27.2828,27.2889,27.1736,27.1736,40400.0
2012-06-01 11:10:00,44.77,44.89,44.73,44.82,22700.0,27.1736,27.2464,27.1493,27.2039,22700.0
2012-06-01 11:20:00,44.82,44.93,44.8,44.9,27500.0,27.2039,27.2707,27.1918,27.2525,27500.0
2012-06-01 11:30:00,44.89,44.89,44.77,44.8,31700.0,27.2464,27.2464,27.1736,27.1918,31700.0
2012-06-01 11:40:00,44.77,44.87,44.76,44.83,31300.0,27.1736,27.2343,27.1675,27.21,31300.0
2012-06-01 11:50:00,44.81,44.9,44.81,44.86,22800.0,27.1978,27.2525,27.1978,27.2282,22800.0
2012-06-01 12:00:00,44.86,44.88,44.8,44.86,20500.0,27.2282,27.2403,27.1918,27.2282,20500.0
2012-06-01 12:10:00,44.86,44.88,44.84,44.88,15000.0,27.2282,27.2403,27.216,27.2403,15000.0
2012-06-01 12:20:00,44.85,44.86,44.75,44.79,25500.0,27.2221,27.2282,27.1614,27.1857,25500.0
2012-06-01 12:30:00,44.78,44.8,44.67,44.67,45200.0,27.1796,27.1918,27.1129,27.1129,45200.0
2012-06-01 12:40:00,44.7,44.74,44.65,44.68,26300.0,27.1311,27.1554,27.1007,27.1189,26300.0
2012-06-01 12:50:00,44.67,44.7,44.59,44.6,21600.0,27.1129,27.1311,27.0643,27.0704,21600.0
2012-06-01 13:00:00,44.6,44.62,44.49,44.5,35000.0,27.0704,27.0825,27.0036,27.0097,35000.0
2012-06-01 13:10:00,44.52,44.56,44.49,44.5,34700.0,27.0218,27.0461,27.0036,27.0097,34700.0
2012-06-01 13:20:00,44.49,44.52,44.43,44.44,19400.0,27.0036,27.0218,26.9672,26.9733,19400.0
2012-06-01 13:30:00,44.45,44.49,44.39,44.4,44300.0,26.9793,27.0036,26.9429,26.949,44300.0
2012-06-01 13:40:00,44.4,44.49,44.4,44.42,21100.0,26.949,27.0036,26.949,26.9611,21100.0
2012-06-01 13:50:00,44.4,44.42,44.37,44.42,14500.0,26.949,26.9611,26.9308,26.9611,14500.0
2012-06-01 14:00:00,44.41,44.41,44.3,44.33,26200.0,26.9551,26.9551,26.8883,26.9065,26200.0
2012-06-01 14:10:00,44.33,44.34,44.26,44.28,17800.0,26.9065,26.9126,26.864,26.8761,17800.0
2012-06-01 14:20:00,44.29,44.43,44.29,44.39,32700.0,26.8822,26.9672,26.8822,26.9429,32700.0
2012-06-01 14:30:00,44.38,44.44,44.35,44.42,66700.0,26.9368,26.9733,26.9186,26.9611,66700.0
2012-06-01 14:40:00,44.42,44.48,44.38,44.47,64300.0,26.9611,26.9975,26.9368,26.9915,64300.0
2012-06-01 14:50:00,44.48,44.49,44.36,44.44,36000.0,26.9975,27.0036,26.9247,26.9733,36000.0
2012-06-01 15:00:00,44.44,44.56,44.44,44.56,37200.0,26.9733,27.0461,26.9733,27.0461,37200.0
2012-06-01 15:10:00,44.57,44.6,44.52,44.54,82800.0,27.0522,27.0704,27.0218,27.034,82800.0
2012-06-01 15:20:00,44.55,44.65,44.5,44.64,94000.0,27.04,27.1007,27.0097,27.0947,94000.0
2012-06-01 15:30:00,44.63,44.69,44.46,44.46,130200.0,27.0886,27.125,26.9854,26.9854,130200.0
2012-06-01 15:40:00,44.46,44.52,44.45,44.47,119700.0,26.9854,27.0218,26.9793,26.9915,119700.0
2012-06-01 15:50:00,44.47,44.68,44.41,44.58,523900.0,26.9915,27.1189,26.9551,27.0582,523900.0
2012-06-04 09:30:00,44.71,45.32,44.56,45.08,57300.0,27.1371,27.5074,27.0461,27.3617,57300.0
2012-06-04 09:40:00,45.08,45.08,44.65,44.7,33100.0,27.3617,27.3617,27.1007,27.1311,33100.0
2012-06-04 09:50:00,44.71,44.72,44.62,44.68,33800.0,27.1371,27.1432,27.0825,27.1189,33800.0
2012-06-04 10:00:00,44.68,44.69,44.44,44.49,56400.0,27.1189,27.125,26.9733,27.0036,56400.0
2012-06-04 10:10:00,44.49,44.78,44.48,44.76,130000.0,27.0036,27.1796,26.9975,27.1675,130000.0
2012-06-04 10:20:00,44.76,44.77,44.61,44.66,53700.0,27.1675,27.1736,27.0764,27.1068,53700.0
2012-06-04 10:30:00,44.66,44.73,44.56,44.65,58200.0,27.1068,27.1493,27.0461,27.1007,58200.0
2012-06-04 10:40:00,44.66,44.74,44.58,44.65,37300.0,27.1068,27.1554,27.0582,27.1007,37300.0
2012-06-04 10:50:00,44.63,44.76,44.63,44.69,38100.0,27.0886,27.1675,27.0886,27.125,38100.0
2012-06-04 11:00:00,44.69,44.71,44.57,44.6,20400.0,27.125,27.1371,27.0522,27.0704,20400.0
2012-06-04 11:10:00,44.62,44.65,44.53,44.53,16800.0,27.0825,27.1007,27.0279,27.0279,16800.0
2012-06-04 11:20:00,44.53,44.61,44.5,44.5,19900.0,27.0279,27.0764,27.0097,27.0097,19900.0
2012-06-04 11:30:00,44.47,44.56,44.47,44.51,23300.0,26.9915,27.0461,26.9915,27.0158,23300.0
2012-06-04 11:40:00,44.5,44.52,44.41,44.44,23100.0,27.0097,27.0218,26.9551,26.9733,23100.0
2012-06-04 11:50:00,44.44,44.5,44.41,44.41,16500.0,26.9733,27.0097,26.9551,26.9551,16500.0
2012-06-04 12:00:00,44.4,44.49,44.39,44.45,21400.0,26.949,27.0036,26.9429,26.9793,21400.0
2012-06-04 12:10:00,44.43,44.45,44.27,44.33,18900.0,26.9672,26.9793,26.8701,26.9065,18900.0
2012-06-04 12:20:00,44.33,44.35,44.27,44.28,10900.0,26.9065,26.9186,26.8701,26.8761,10900.0
2012-06-04 12:30:00,44.29,44.36,44.25,44.33,20100.0,26.8822,26.9247,26.8579,26.9065,20100.0
2012-06-04 12:40:00,44.33,44.36,44.25,44.27,72700.0,26.9065,26.9247,26.8579,26.8701,72700.0
2012-06-04 12:50:00,44.27,44.27,44.17,44.24,42500.0,26.8701,26.8701,26.8094,26.8519,42500.0
2012-06-04 13:00:00,44.24,44.33,44.24,44.26,18600.0,26.8519,26.9065,26.8519,26.864,18600.0
2012-06-04 13:10:00,44.27,44.3,44.16,44.17,20000.0,26.8701,26.8883,26.8033,26.8094,20000.0
2012-06-04 13:20:00,44.17,44.17,44.1,44.13,36500.0,26.8094,26.8094,26.7669,26.7851,36500.0
2012-06-04 13:30:00,44.13,44.21,44.11,44.18,57800.0,26.7851,26.8337,26.773,26.8155,57800.0
2012-06-04 13:40:00,44.18,44.18,44.07,44.07,20900.0,26.8155,26.8155,26.7487,26.7487,20900.0
2012-06-04 13:50:00,44.08,44.18,44.06,44.16,27900.0,26.7548,26.8155,26.7426,26.8033,27900.0
2012-06-04 14:00:00,44.16,44.23,44.12,44.2,28200.0,26.8033,26.8458,26.779,26.8276,28200.0
2012-06-04 14:10:00,44.21,44.44,44.21,44.43,49100.0,26.8337,26.9733,26.8337,26.9672,49100.0
2012-06-04 14:20:00,44.42,44.51,44.38,44.51,30400.0,26.9611,27.0158,26.9368,27.0158,30400.0
2012-06-04 14:30:00,44.5,44.72,44.48,44.66,85400.0,27.0097,27.1432,26.9975,27.1068,85400.0
2012-06-04 14:40:00,44.66,44.72,44.65,44.69,40200.0,27.1068,27.1432,27.1007,27.125,40200.0
2012-06-04 14:50:00,44.68,44.68,44.46,44.5,80300.0,27.1189,27.1189,26.9854,27.0097,80300.0
2012-06-04 15:00:00,44.51,44.63,44.5,44.57,29700.0,27.0158,27.0886,27.0097,27.0522,29700.0
2012-06-04 15:10:00,44.56,44.58,44.45,44.58,42600.0,27.0461,27.0582,26.9793,27.0582,42600.0
2012-06-04 15:20:00,44.57,44.62,44.48,44.59,52700.0,27.0522,27.0825,26.9975,27.0643,52700.0
2012-06-04 15:30:00,44.58,44.59,44.45,44.5,47000.0,27.0582,27.0643,26.9793,27.0097,47000.0
2012-06-04 15:40:00,44.5,44.66,44.49,44.66,40300.0,27.0097,27.1068,27.0036,27.1068,40300.0
2012-06-04 15:50:00,44.65,44.7,44.6,44.66,128100.0,27.1007,27.1311,27.0704,27.1068,128100.0
2012-06-05 09:30:00,44.75,44.93,44.68,44.7,33600.0,27.1614,27.2707,27.1189,27.1311,33600.0
2012-06-05 09:40:00,44.72,45.17,44.66,45.14,41100.0,27.1432,27.4163,27.1068,27.3981,41100.0
2012-06-05 09:50:00,45.17,45.22,45.1,45.17,29800.0,27.4163,27.4467,27.3739,27.4163,29800.0
2012-06-05 10:00:00,45.2,45.39,45.16,45.2,36000.0,27.4346,27.5499,27.4103,27.4346,36000.0
2012-06-05 10:10:00,45.2,45.26,45.07,45.09,20100.0,27.4346,27.471,27.3556,27.3678,20100.0
2012-06-05 10:20:00,45.1,45.24,45.1,45.15,23800.0,27.3739,27.4588,27.3739,27.4042,23800.0
2012-06-05 10:30:00,45.15,45.18,45.01,45.04,41600.0,27.4042,27.4224,27.3192,27.3374,41600.0
2012-06-05 10:40:00,45.03,45.03,44.85,44.9,37600.0,27.3314,27.3314,27.2221,27.2525,37600.0
2012-06-05 10:50:00,44.91,44.95,44.74,44.78,29500.0,27.2585,27.2828,27.1554,27.1796,29500.0
2012-06-05 11:00:00,44.79,44.81,44.72,44.79,20100.0,27.1857,27.1978,27.1432,27.1857,20100.0
2012-06-05 11:10:00,44.81,44.98,44.8,44.98,17400.0,27.1978,27.301,27.1918,27.301,17400.0
2012-06-05 11:20:00,44.98,45.0,44.83,44.84,42800.0,27.301,27.3132,27.21,27.216,42800.0
2012-06-05 11:30:00,44.85,44.87,44.61,44.65,55300.0,27.2221,27.2343,27.0764,27.1007,55300.0
2012-06-05 11:40:00,44.66,44.72,44.61,44.7,12800.0,27.1068,27.1432,27.0764,27.1311,12800.0
2012-06-05 11:50:00,44.7,44.72,44.61,44.61,14300.0,27.1311,27.1432,27.0764,27.0764,14300.0
2012-06-05 12:00:00,44.62,44.7,44.6,44.67,32000.0,27.0825,27.1311,27.0704,27.1129,32000.0
2012-06-05 12:10:00,44.67,44.7,44.61,44.61,37800.0,27.1129,27.1311,27.0764,27.0764,37800.0
2012-06-05 12:20:00,44.61,44.67,44.55,44.59,63000.0,27.0764,27.1129,27.04,27.0643,63000.0
2012-06-05 12:30:00,44.6,44.76,44.6,44.74,87700.0,27.0704,27.1675,27.0704,27.1554,87700.0
2012-06-05 12:40:00,44.75,44.75,44.61,44.61,27800.0,27.1614,27.1614,27.0764,27.0764,27800.0
2012-06-05 12:50:00,44.62,44.75,44.61,44.72,19000.0,27.0825,27.1614,27.0764,27.1432,19000.0
2012-06-05 13:00:00,44.71,44.71,44.66,44.69,11500.0,27.1371,27.1371,27.1068,27.125,11500.0
2012-06-05 13:10:00,44.68,44.7,44.6,44.6,29600.0,27.1189,27.1311,27.0704,27.0704,29600.0
2012-06-05 13:20:00,44.61,44.69,44.61,44.66,25200.0,27.0764,27.125,27.0764,27.1068,25200.0
2012-06-05 13:30:00,44.67,44.68,44.62,44.63,42500.0,27.1129,27.1189,27.0825,27.0886,42500.0
2012-06-05 13:40:00,44.63,44.7,44.63,44.7,55700.0,27.0886,27.1311,27.0886,27.1311,55700.0
2012-06-05 13:50:00,44.7,44.76,44.67,44.76,199700.0,27.1311,27.1675,27.1129,27.1675,199700.0
2012-06-05 14:00:00,44.76,44.85,44.75,44.85,73500.0,27.1675,27.2221,27.1614,27.2221,73500.0
2012-06-05 14:10:00,44.85,44.9,44.82,44.86,118300.0,27.2221,27.2525,27.2039,27.2282,118300.0
2012-06-05 14:20:00,44.86,44.91,44.82,44.87,76000.0,27.2282,27.2585,27.2039,27.2343,76000.0
2012-06-05 14:30:00,44.87,44.89,44.78,44.78,77300.0,27.2343,27.2464,27.1796,27.1796,77300.0
2012-06-05 14:40:00,44.79,44.8,44.71,44.72,70200.0,27.1857,27.1918,27.1371,27.1432,70200.0
2012-06-05 14:50:00,44.72,44.76,44.69,44.75,62600.0,27.1432,27.1675,27.125,27.1614,62600.0
2012-06-05 15:00:00,44.75,44.85,44.75,44.82,78200.0,27.1614,27.2221,27.1614,27.2039,78200.0
2012-06-05 15:10:00,44.82,44.9,44.79,44.89,54600.0,27.2039,27.2525,27.1857,27.2464,54600.0
2012-06-05 15:20:00,44.89,44.94,44.88,44.91,61600.0,27.2464,27.2767,27.2403,27.2585,61600.0
2012-06-05 15:30:00,44.92,45.0,44.9,45.0,95500.0,27.2646,27.3132,27.2525,27.3132,95500.0
2012-06-05 15:40:00,44.99,45.02,44.95,44.96,81900.0,27.3071,27.3253,27.2828,27.2889,81900.0
2012-06-05 15:50:00,44.97,45.01,44.92,44.96,141600.0,27.295,27.3192,27.2646,27.2889,141600.0
2012-06-06 09:30:00,45.27,45.6,45.26,45.54,53700.0,27.477,27.6773,27.471,27.6409,53700.0
2012-06-06 09:40:00,45.57,46.05,45.57,46.0,92600.0,27.6591,27.9505,27.6591,27.9201,92600.0
2012-06-06 09:50:00,46.02,46.18,45.9,46.12,54200.0,27.9323,28.0294,27.8594,27.993,54200.0
2012-06-06 10:00:00,46.13,46.22,46.05,46.18,38900.0,27.999,28.0537,27.9505,28.0294,38900.0
2012-06-06 10:10:00,46.18,46.25,46.14,46.2,34700.0,28.0294,28.0719,28.0051,28.0415,34700.0
2012-06-06 10:20:00,46.17,46.18,45.98,46.09,41500.0,28.0233,28.0294,27.908,27.9747,41500.0
2012-06-06 10:30:00,46.08,46.29,46.08,46.28,70700.0,27.9687,28.0961,27.9687,28.0901,70700.0
2012-06-06 10:40:00,46.29,46.36,46.28,46.33,39300.0,28.0961,28.1386,28.0901,28.1204,39300.0
2012-06-06 10:50:00,46.33,46.37,46.29,46.34,23300.0,28.1204,28.1447,28.0961,28.1265,23300.0
2012-06-06 11:00:00,46.34,46.37,46.21,46.29,24500.0,28.1265,28.1447,28.0476,28.0961,24500.0
2012-06-06 11:10:00,46.28,46.35,46.27,46.3,26400.0,28.0901,28.1326,28.084,28.1022,26400.0
2012-06-06 11:20:00,46.3,46.35,46.3,46.35,12600.0,28.1022,28.1326,28.1022,28.1326,12600.0
2012-06-06 11:30:00,46.34,46.38,46.31,46.37,12400.0,28.1265,28.1508,28.1083,28.1447,12400.0
2012-06-06 11:40:00,46.38,46.44,46.38,46.42,18200.0,28.1508,28.1872,28.1508,28.175,18200.0
2012-06-06 11:50:00,46.41,46.41,46.34,46.38,23300.0,28.169,28.169,28.1265,28.1508,23300.0
2012-06-06 12:00:00,46.38,46.42,46.35,46.42,19000.0,28.1508,28.175,28.1326,28.175,19000.0
2012-06-06 12:10:00,46.4,46.44,46.4,46.44,17100.0,28.1629,28.1872,28.1629,28.1872,17100.0
2012-06-06 12:20:00,46.44,46.46,46.39,46.41,16700.0,28.1872,28.1993,28.1568,28.169,16700.0
2012-06-06 12:30:00,46.41,46.44,46.4,46.44,17100.0,28.169,28.1872,28.1629,28.1872,17100.0
2012-06-06 12:40:00,46.42,46.46,46.4,46.44,27300.0,28.175,28.1993,28.1629,28.1872,27300.0
2012-06-06 12:50:00,46.44,46.45,46.38,46.38,23700.0,28.1872,28.1933,28.1508,28.1508,23700.0
2012-06-06 13:00:00,46.38,46.39,46.31,46.32,24000.0,28.1508,28.1568,28.1083,28.1143,24000.0
2012-06-06 13:10:00,46.3,46.31,46.23,46.24,20200.0,28.1022,28.1083,28.0597,28.0658,20200.0
2012-06-06 13:20:00,46.23,46.25,46.17,46.18,46500.0,28.0597,28.0719,28.0233,28.0294,46500.0
2012-06-06 13:30:00,46.18,46.25,46.17,46.22,25200.0,28.0294,28.0719,28.0233,28.0537,25200.0
2012-06-06 13:40:00,46.22,46.25,46.18,46.24,34400.0,28.0537,28.0719,28.0294,28.0658,34400.0
2012-06-06 13:50:00,46.24,46.26,46.17,46.19,24100.0,28.0658,28.0779,28.0233,28.0354,24100.0
2012-06-06 14:00:00,46.18,46.21,46.14,46.14,49100.0,28.0294,28.0476,28.0051,28.0051,49100.0
2012-06-06 14:10:00,46.14,46.16,46.06,46.15,35500.0,28.0051,28.0172,27.9565,28.0112,35500.0
2012-06-06 14:20:00,46.16,46.18,46.1,46.16,30400.0,28.0172,28.0294,27.9808,28.0172,30400.0
2012-06-06 14:30:00,46.16,46.21,46.09,46.19,44500.0,28.0172,28.0476,27.9747,28.0354,44500.0
2012-06-06 14:40:00,46.2,46.3,46.2,46.29,21300.0,28.0415,28.1022,28.0415,28.0961,21300.0
2012-06-06 14:50:00,46.27,46.3,46.23,46.26,33100.0,28.084,28.1022,28.0597,28.0779,33100.0
2012-06-06 15:00:00,46.25,46.27,46.23,46.26,27700.0,28.0719,28.084,28.0597,28.0779,27700.0
2012-06-06 15:10:00,46.26,46.3,46.16,46.16,29300.0,28.0779,28.1022,28.0172,28.0172,29300.0
2012-06-06 15:20:00,46.16,46.19,46.11,46.16,45800.0,28.0172,28.0354,27.9869,28.0172,45800.0
2012-06-06 15:30:00,46.15,46.22,46.14,46.2,53500.0,28.0112,28.0537,28.0051,28.0415,53500.0
2012-06-06 15:40:00,46.19,46.47,46.19,46.39,97900.0,28.0354,28.2054,28.0354,28.1568,97900.0
2012-06-06 15:50:00,46.4,46.56,46.38,46.54,287800.0,28.1629,28.26,28.1508,28.2479,287800.0
2012-06-07 09:30:00,46.95,47.07,46.8,46.96,106500.0,28.4967,28.5696,28.4057,28.5028,106500.0
2012-06-07 09:40:00,46.95,47.01,46.76,46.89,62500.0,28.4967,28.5331,28.3814,28.4603,62500.0
2012-06-07 09:50:00,46.88,46.9,46.76,46.87,59700.0,28.4542,28.4664,28.3814,28.4482,59700.0
2012-06-07 10:00:00,46.84,46.87,46.5,46.51,42300.0,28.43,28.4482,28.2236,28.2297,42300.0
2012-06-07 10:10:00,46.5,46.5,46.22,46.26,32700.0,28.2236,28.2236,28.0537,28.0779,32700.0
2012-06-07 10:20:00,46.25,46.5,46.24,46.48,30400.0,28.0719,28.2236,28.0658,28.2115,30400.0
2012-06-07 10:30:00,46.47,46.5,46.32,46.35,38000.0,28.2054,28.2236,28.1143,28.1326,38000.0
2012-06-07 10:40:00,46.35,46.35,46.16,46.18,41100.0,28.1326,28.1326,28.0172,28.0294,41100.0
2012-06-07 10:50:00,46.17,46.17,46.03,46.08,42400.0,28.0233,28.0233,27.9383,27.9687,42400.0
2012-06-07 11:00:00,46.08,46.21,46.03,46.16,90800.0,27.9687,28.0476,27.9383,28.0172,90800.0
2012-06-07 11:10:00,46.15,46.16,46.07,46.12,54800.0,28.0112,28.0172,27.9626,27.993,54800.0
2012-06-07 11:20:00,46.11,46.19,46.11,46.14,25700.0,27.9869,28.0354,27.9869,28.0051,25700.0
2012-06-07 11:30:00,46.14,46.25,46.1,46.22,22400.0,28.0051,28.0719,27.9808,28.0537,22400.0
2012-06-07 11:40:00,46.21,46.28,46.2,46.28,20100.0,28.0476,28.0901,28.0415,28.0901,20100.0
2012-06-07 11:50:00,46.28,46.31,46.25,46.27,22200.0,28.0901,28.1083,28.0719,28.084,22200.0
2012-06-07 12:00:00,46.27,46.38,46.25,46.36,46700.0,28.084,28.1508,28.0719,28.1386,46700.0
2012-06-07 12:10:00,46.36,46.6,46.35,46.51,39500.0,28.1386,28.2843,28.1326,28.2297,39500.0
2012-06-07 12:20:00,46.52,46.57,46.47,46.54,11900.0,28.2357,28.2661,28.2054,28.2479,11900.0
2012-06-07 12:30:00,46.53,46.54,46.47,46.53,7400.0,28.2418,28.2479,28.2054,28.2418,7400.0
2012-06-07 12:40:00,46.53,46.56,46.42,46.54,20600.0,28.2418,28.26,28.175,28.2479,20600.0
2012-06-07 12:50:00,46.55,46.61,46.5,46.52,28300.0,28.2539,28.2904,28.2236,28.2357,28300.0
2012-06-07 13:00:00,46.5,46.55,46.49,46.51,10900.0,28.2236,28.2539,28.2175,28.2297,10900.0
2012-06-07 13:10:00,46.51,46.63,46.51,46.63,33900.0,28.2297,28.3025,28.2297,28.3025,33900.0
2012-06-07 13:20:00,46.63,46.68,46.57,46.59,30000.0,28.3025,28.3329,28.2661,28.2782,30000.0
2012-06-07 13:30:00,46.59,46.61,46.54,46.54,16100.0,28.2782,28.2904,28.2479,28.2479,16100.0
2012-06-07 13:40:00,46.54,46.55,46.47,46.5,18600.0,28.2479,28.2539,28.2054,28.2236,18600.0
2012-06-07 13:50:00,46.5,46.5,46.34,46.37,28200.0,28.2236,28.2236,28.1265,28.1447,28200.0
2012-06-07 14:00:00,46.35,46.4,46.33,46.35,27900.0,28.1326,28.1629,28.1204,28.1326,27900.0
2012-06-07 14:10:00,46.36,46.44,46.36,46.42,16400.0,28.1386,28.1872,28.1386,28.175,16400.0
2012-06-07 14:20:00,46.42,46.45,46.39,46.41,22200.0,28.175,28.1933,28.1568,28.169,22200.0
2012-06-07 14:30:00,46.41,46.46,46.4,46.46,47700.0,28.169,28.1993,28.1629,28.1993,47700.0
2012-06-07 14:40:00,46.46,46.5,46.45,46.48,18900.0,28.1993,28.2236,28.1933,28.2115,18900.0
2012-06-07 14:50:00,46.47,46.48,46.4,46.42,26700.0,28.2054,28.2115,28.1629,28.175,26700.0
2012-06-07 15:00:00,46.41,46.45,46.38,46.42,38900.0,28.169,28.1933,28.1508,28.175,38900.0
2012-06-07 15:10:00,46.42,46.46,46.29,46.31,30200.0,28.175,28.1993,28.0961,28.1083,30200.0
2012-06-07 15:20:00,46.32,46.32,46.25,46.26,38500.0,28.1143,28.1143,28.0719,28.0779,38500.0
2012-06-07 15:30:00,46.25,46.29,46.04,46.05,63400.0,28.0719,28.0961,27.9444,27.9505,63400.0
2012-06-07 15:40:00,46.04,46.12,46.01,46.03,65300.0,27.9444,27.993,27.9262,27.9383,65300.0
2012-06-07 15:50:00,46.04,46.04,45.89,45.94,283600.0,27.9444,27.9444,27.8534,27.8837,283600.0
2012-06-08 09:30:00,45.89,46.03,45.69,46.03,60700.0,27.8534,27.9383,27.732,27.9383,60700.0
2012-06-08 09:40:00,46.02,46.28,46.0,46.23,61800.0,27.9323,28.0901,27.9201,28.0597,61800.0
2012-06-08 09:50:00,46.2,46.44,46.12,46.42,63300.0,28.0415,28.1872,27.993,28.175,63300.0
2012-06-08 10:00:00,46.43,46.68,46.38,46.61,84100.0,28.1811,28.3329,28.1508,28.2904,84100.0
2012-06-08 10:10:00,46.61,46.68,46.5,46.61,101900.0,28.2904,28.3329,28.2236,28.2904,101900.0
2012-06-08 10:20:00,46.6,46.65,46.52,46.63,46800.0,28.2843,28.3146,28.2357,28.3025,46800.0
2012-06-08 10:30:00,46.63,46.84,46.62,46.84,46100.0,28.3025,28.43,28.2964,28.43,46100.0
2012-06-08 10:40:00,46.82,46.98,46.79,46.9,44100.0,28.4178,28.5149,28.3996,28.4664,44100.0
2012-06-08 10:50:00,46.91,47.03,46.84,46.96,88500.0,28.4725,28.5453,28.43,28.5028,88500.0
2012-06-08 11:00:00,46.97,47.01,46.91,46.94,71900.0,28.5089,28.5331,28.4725,28.4907,71900.0
2012-06-08 11:10:00,46.94,46.94,46.77,46.78,44900.0,28.4907,28.4907,28.3875,28.3935,44900.0
2012-06-08 11:20:00,46.81,46.87,46.77,46.8,31700.0,28.4118,28.4482,28.3875,28.4057,31700.0
2012-06-08 11:30:00,46.8,46.86,46.8,46.82,22800.0,28.4057,28.4421,28.4057,28.4178,22800.0
2012-06-08 11:40:00,46.82,46.94,46.8,46.93,41300.0,28.4178,28.4907,28.4057,28.4846,41300.0
2012-06-08 11:50:00,46.93,46.96,46.89,46.91,77900.0,28.4846,28.5028,28.4603,28.4725,77900.0
2012-06-08 12:00:00,46.91,47.11,46.9,47.03,84000.0,28.4725,28.5938,28.4664,28.5453,84000.0
2012-06-08 12:10:00,47.02,47.11,47.01,47.1,40200.0,28.5392,28.5938,28.5331,28.5878,40200.0
2012-06-08 12:20:00,47.09,47.1,47.04,47.09,51000.0,28.5817,28.5878,28.5514,28.5817,51000.0
2012-06-08 12:30:00,47.08,47.27,47.08,47.2,62100.0,28.5756,28.691,28.5756,28.6485,62100.0
2012-06-08 12:40:00,47.2,47.25,47.18,47.24,46500.0,28.6485,28.6788,28.6363,28.6727,46500.0
2012-06-08 12:50:00,47.24,47.25,47.18,47.24,43900.0,28.6727,28.6788,28.6363,28.6727,43900.0
2012-06-08 13:00:00,47.24,47.26,47.21,47.25,74000.0,28.6727,28.6849,28.6545,28.6788,74000.0
2012-06-08 13:10:00,47.25,47.25,47.13,47.18,71500.0,28.6788,28.6788,28.606,28.6363,71500.0
2012-06-08 13:20:00,47.19,47.21,47.16,47.2,34000.0,28.6424,28.6545,28.6242,28.6485,34000.0
2012-06-08 13:30:00,47.21,47.22,47.08,47.09,40300.0,28.6545,28.6606,28.5756,28.5817,40300.0
2012-06-08 13:40:00,47.08,47.15,47.01,47.15,33400.0,28.5756,28.6181,28.5331,28.6181,33400.0
2012-06-08 13:50:00,47.15,47.21,47.12,47.14,33000.0,28.6181,28.6545,28.5999,28.6121,33000.0
2012-06-08 14:00:00,47.15,47.17,47.11,47.13,37100.0,28.6181,28.6303,28.5938,28.606,37100.0
2012-06-08 14:10:00,47.13,47.15,47.02,47.04,71700.0,28.606,28.6181,28.5392,28.5514,71700.0
2012-06-08 14:20:00,47.04,47.08,47.03,47.04,52300.0,28.5514,28.5756,28.5453,28.5514,52300.0
2012-06-08 14:30:00,47.05,47.16,47.05,47.15,49100.0,28.5574,28.6242,28.5574,28.6181,49100.0
2012-06-08 14:40:00,47.13,47.17,47.12,47.14,22000.0,28.606,28.6303,28.5999,28.6121,22000.0
2012-06-08 14:50:00,47.15,47.25,47.12,47.2,57600.0,28.6181,28.6788,28.5999,28.6485,57600.0
2012-06-08 15:00:00,47.2,47.25,47.19,47.24,42300.0,28.6485,28.6788,28.6424,28.6727,42300.0
2012-06-08 15:10:00,47.24,47.29,47.23,47.27,50800.0,28.6727,28.7031,28.6667,28.691,50800.0
2012-06-08 15:20:00,47.28,47.28,47.2,47.2,60000.0,28.697,28.697,28.6485,28.6485,60000.0
2012-06-08 15:30:00,47.21,47.26,47.18,47.22,80200.0,28.6545,28.6849,28.6363,28.6606,80200.0
2012-06-08 15:40:00,47.23,47.37,47.23,47.37,130900.0,28.6667,28.7517,28.6667,28.7517,130900.0
2012-06-08 15:50:00,47.35,47.38,47.25,47.33,198000.0,28.7395,28.7577,28.6788,28.7274,198000.0
2012-06-11 09:30:00,47.89,48.0,47.57,47.93,124800.0,29.0673,29.134,28.873,29.0916,124800.0
2012-06-11 09:40:00,47.91,48.15,47.82,47.94,114900.0,29.0794,29.2251,29.0248,29.0976,114900.0
2012-06-11 09:50:00,47.91,48.08,47.73,47.76,56900.0,29.0794,29.1826,28.9702,28.9884,56900.0
2012-06-11 10:00:00,47.72,47.81,47.44,47.44,46200.0,28.9641,29.0187,28.7941,28.7941,46200.0
2012-06-11 10:10:00,47.44,47.67,47.36,47.45,56000.0,28.7941,28.9337,28.7456,28.8002,56000.0
2012-06-11 10:20:00,47.44,47.55,47.4,47.51,34200.0,28.7941,28.8609,28.7699,28.8366,34200.0
2012-06-11 10:30:00,47.53,47.78,47.41,47.75,46100.0,28.8488,29.0005,28.7759,28.9823,46100.0
2012-06-11 10:40:00,47.75,47.78,47.59,47.6,38900.0,28.9823,29.0005,28.8852,28.8913,38900.0
2012-06-11 10:50:00,47.61,47.62,47.37,47.43,30300.0,28.8973,28.9034,28.7517,28.7881,30300.0
2012-06-11 11:00:00,47.4,47.49,47.32,47.46,25500.0,28.7699,28.8245,28.7213,28.8063,25500.0
2012-06-11 11:10:00,47.48,47.52,47.43,47.43,37100.0,28.8184,28.8427,28.7881,28.7881,37100.0
2012-06-11 11:20:00,47.45,47.45,47.36,47.38,67100.0,28.8002,28.8002,28.7456,28.7577,67100.0
2012-06-11 11:30:00,47.37,47.46,47.37,47.42,50400.0,28.7517,28.8063,28.7517,28.782,50400.0
2012-06-11 11:40:00,47.43,47.43,47.33,47.38,39200.0,28.7881,28.7881,28.7274,28.7577,39200.0
2012-06-11 11:50:00,47.38,47.56,47.27,47.5,130400.0,28.7577,28.867,28.691,28.8306,130400.0
2012-06-11 12:00:00,47.49,47.56,47.45,47.48,26400.0,28.8245,28.867,28.8002,28.8184,26400.0
2012-06-11 12:10:00,47.49,47.51,47.43,47.49,24400.0,28.8245,28.8366,28.7881,28.8245,24400.0
2012-06-11 12:20:00,47.5,47.53,47.48,47.51,13400.0,28.8306,28.8488,28.8184,28.8366,13400.0
2012-06-11 12:30:00,47.52,47.58,47.52,47.57,17000.0,28.8427,28.8791,28.8427,28.873,17000.0
2012-06-11 12:40:00,47.57,47.66,47.52,47.63,25600.0,28.873,28.9277,28.8427,28.9095,25600.0
2012-06-11 12:50:00,47.62,47.63,47.57,47.62,17200.0,28.9034,28.9095,28.873,28.9034,17200.0
2012-06-11 13:00:00,47.6,47.6,47.53,47.54,24600.0,28.8913,28.8913,28.8488,28.8548,24600.0
2012-06-11 13:10:00,47.57,47.61,47.54,47.6,21600.0,28.873,28.8973,28.8548,28.8913,21600.0
2012-06-11 13:20:00,47.59,47.59,47.51,47.51,18000.0,28.8852,28.8852,28.8366,28.8366,18000.0
2012-06-11 13:30:00,47.51,47.52,47.43,47.45,24200.0,28.8366,28.8427,28.7881,28.8002,24200.0
2012-06-11 13:40:00,47.45,47.46,47.34,47.35,20200.0,28.8002,28.8063,28.7334,28.7395,20200.0
2012-06-11 13:50:00,47.36,47.47,47.36,47.46,20300.0,28.7456,28.8123,28.7456,28.8063,20300.0
2012-06-11 14:00:00,47.45,47.45,47.22,47.34,57100.0,28.8002,28.8002,28.6606,28.7334,57100.0
2012-06-11 14:10:00,47.33,47.38,47.26,47.29,36300.0,28.7274,28.7577,28.6849,28.7031,36300.0
2012-06-11 14:20:00,47.29,47.38,47.28,47.34,31900.0,28.7031,28.7577,28.697,28.7334,31900.0
2012-06-11 14:30:00,47.34,47.48,47.33,47.44,43200.0,28.7334,28.8184,28.7274,28.7941,43200.0
2012-06-11 14:40:00,47.44,47.53,47.44,47.45,40700.0,28.7941,28.8488,28.7941,28.8002,40700.0
2012-06-11 14:50:00,47.45,47.51,47.4,47.42,33400.0,28.8002,28.8366,28.7699,28.782,33400.0
2012-06-11 15:00:00,47.42,47.45,47.36,47.38,59000.0,28.782,28.8002,28.7456,28.7577,59000.0
2012-06-11 15:10:00,47.37,47.4,47.09,47.1,78700.0,28.7517,28.7699,28.5817,28.5878,78700.0
2012-06-11 15:20:00,47.1,47.11,47.01,47.05,48100.0,28.5878,28.5938,28.5331,28.5574,48100.0
2012-06-11 15:30:00,47.06,47.25,47.06,47.18,111900.0,28.5635,28.6788,28.5635,28.6363,111900.0
2012-06-11 15:40:00,47.19,47.32,47.12,47.12,89700.0,28.6424,28.7213,28.5999,28.5999,89700.0
2012-06-11 15:50:00,47.11,47.12,46.93,47.0,190400.0,28.5938,28.5999,28.4846,28.5271,190400.0
2012-06-12 09:30:00,47.1,47.54,47.1,47.35,57700.0,28.5878,28.8548,28.5878,28.7395,57700.0
2012-06-12 09:40:00,47.36,47.44,47.22,47.36,56800.0,28.7456,28.7941,28.6606,28.7456,56800.0
2012-06-12 09:50:00,47.41,47.51,47.3,47.36,32700.0,28.7759,28.8366,28.7092,28.7456,32700.0
2012-06-12 10:00:00,47.34,47.55,47.09,47.14,51300.0,28.7334,28.8609,28.5817,28.6121,51300.0
2012-06-12 10:10:00,47.13,47.18,46.96,46.96,66500.0,28.606,28.6363,28.5028,28.5028,66500.0
2012-06-12 10:20:00,46.95,47.1,46.86,46.96,91400.0,28.4967,28.5878,28.4421,28.5028,91400.0
2012-06-12 10:30:00,46.96,46.97,46.75,46.79,69000.0,28.5028,28.5089,28.3753,28.3996,69000.0
2012-06-12 10:40:00,46.82,47.02,46.81,46.97,73600.0,28.4178,28.5392,28.4118,28.5089,73600.0
2012-06-12 10:50:00,46.96,47.07,46.9,46.95,41300.0,28.5028,28.5696,28.4664,28.4967,41300.0
2012-06-12 11:00:00,46.99,47.39,46.99,47.35,75500.0,28.521,28.7638,28.521,28.7395,75500.0
2012-06-12 11:10:00,47.36,47.6,47.27,47.36,76100.0,28.7456,28.8913,28.691,28.7456,76100.0
2012-06-12 11:20:00,47.34,47.56,47.34,47.5,41900.0,28.7334,28.867,28.7334,28.8306,41900.0
2012-06-12 11:30:00,47.51,47.56,47.44,47.56,42800.0,28.8366,28.867,28.7941,28.867,42800.0
2012-06-12 11:40:00,47.56,47.64,47.55,47.57,54400.0,28.867,28.9155,28.8609,28.873,54400.0
2012-06-12 11:50:00,47.57,47.58,47.38,47.46,43600.0,28.873,28.8791,28.7577,28.8063,43600.0
2012-06-12 12:00:00,47.46,47.57,47.37,47.37,26500.0,28.8063,28.873,28.7517,28.7517,26500.0
2012-06-12 12:10:00,47.38,47.38,47.24,47.29,38100.0,28.7577,28.7577,28.6727,28.7031,38100.0
2012-06-12 12:20:00,47.29,47.36,47.27,47.3,17400.0,28.7031,28.7456,28.691,28.7092,17400.0
2012-06-12 12:30:00,47.29,47.37,47.27,47.36,15600.0,28.7031,28.7517,28.691,28.7456,15600.0
2012-06-12 12:40:00,47.35,47.35,47.22,47.28,21300.0,28.7395,28.7395,28.6606,28.697,21300.0
2012-06-12 12:50:00,47.26,47.27,47.18,47.25,46100.0,28.6849,28.691,28.6363,28.6788,46100.0
2012-06-12 13:00:00,47.25,47.3,47.23,47.29,10400.0,28.6788,28.7092,28.6667,28.7031,10400.0
2012-06-12 13:10:00,47.28,47.48,47.28,47.48,23000.0,28.697,28.8184,28.697,28.8184,23000.0
2012-06-12 13:20:00,47.48,47.52,47.36,47.4,23900.0,28.8184,28.8427,28.7456,28.7699,23900.0
2012-06-12 13:30:00,47.4,47.51,47.4,47.51,14000.0,28.7699,28.8366,28.7699,28.8366,14000.0
2012-06-12 13:40:00,47.51,47.53,47.44,47.51,26500.0,28.8366,28.8488,28.7941,28.8366,26500.0
2012-06-12 13:50:00,47.51,47.56,47.46,47.49,34200.0,28.8366,28.867,28.8063,28.8245,34200.0
2012-06-12 14:00:00,47.49,47.52,47.46,47.49,40200.0,28.8245,28.8427,28.8063,28.8245,40200.0
2012-06-12 14:10:00,47.5,47.51,47.42,47.48,31200.0,28.8306,28.8366,28.782,28.8184,31200.0
2012-06-12 14:20:00,47.47,47.51,47.44,47.47,28200.0,28.8123,28.8366,28.7941,28.8123,28200.0
2012-06-12 14:30:00,47.48,47.63,47.47,47.61,41300.0,28.8184,28.9095,28.8123,28.8973,41300.0
2012-06-12 14:40:00,47.62,47.63,47.55,47.59,35000.0,28.9034,28.9095,28.8609,28.8852,35000.0
2012-06-12 14:50:00,47.58,47.59,47.46,47.51,19800.0,28.8791,28.8852,28.8063,28.8366,19800.0
2012-06-12 15:00:00,47.51,47.59,47.5,47.56,18400.0,28.8366,28.8852,28.8306,28.867,18400.0
2012-06-12 15:10:00,47.56,47.59,47.49,47.5,33800.0,28.867,28.8852,28.8245,28.8306,33800.0
2012-06-12 15:20:00,47.49,47.59,47.45,47.58,43600.0,28.8245,28.8852,28.8002,28.8791,43600.0
2012-06-12 15:30:00,47.59,47.61,47.52,47.55,37900.0,28.8852,28.8973,28.8427,28.8609,37900.0
2012-06-12 15:40:00,47.54,47.66,47.53,47.6,48300.0,28.8548,28.9277,28.8488,28.8913,48300.0
2012-06-12 15:50:00,47.61,47.66,47.55,47.66,112100.0,28.8973,28.9277,28.8609,28.9277,112100.0
2012-06-13 09:30:00,47.53,47.96,47.53,47.71,77700.0,28.8488,29.1098,28.8488,28.958,77700.0
2012-06-13 09:40:00,47.67,47.82,47.58,47.8,63300.0,28.9337,29.0248,28.8791,29.0126,63300.0
2012-06-13 09:50:00,47.8,47.8,47.52,47.55,30700.0,29.0126,29.0126,28.8427,28.8609,30700.0
2012-06-13 10:00:00,47.53,47.87,47.53,47.83,24200.0,28.8488,29.0551,28.8488,29.0309,24200.0
2012-06-13 10:10:00,47.85,47.95,47.83,47.87,39100.0,29.043,29.1037,29.0309,29.0551,39100.0
2012-06-13 10:20:00,47.88,47.97,47.83,47.95,33300.0,29.0612,29.1158,29.0309,29.1037,33300.0
2012-06-13 10:30:00,47.96,48.2,47.93,48.18,136200.0,29.1098,29.2554,29.0916,29.2433,136200.0
2012-06-13 10:40:00,48.18,48.24,48.13,48.18,60000.0,29.2433,29.2797,29.2129,29.2433,60000.0
2012-06-13 10:50:00,48.18,48.3,48.18,48.28,68000.0,29.2433,29.3161,29.2433,29.304,68000.0
2012-06-13 11:00:00,48.28,48.28,48.01,48.12,51300.0,29.304,29.304,29.1401,29.2069,51300.0
2012-06-13 11:10:00,48.11,48.22,48.05,48.11,68200.0,29.2008,29.2676,29.1644,29.2008,68200.0
2012-06-13 11:20:00,48.14,48.18,48.04,48.04,47400.0,29.219,29.2433,29.1583,29.1583,47400.0
2012-06-13 11:30:00,48.05,48.16,48.04,48.09,32500.0,29.1644,29.2312,29.1583,29.1887,32500.0
2012-06-13 11:40:00,48.1,48.14,47.95,47.95,37900.0,29.1947,29.219,29.1037,29.1037,37900.0
2012-06-13 11:50:00,47.97,48.0,47.93,47.96,29000.0,29.1158,29.134,29.0916,29.1098,29000.0
2012-06-13 12:00:00,47.96,47.96,47.77,47.79,28600.0,29.1098,29.1098,28.9944,29.0066,28600.0
2012-06-13 12:10:00,47.81,47.96,47.8,47.95,29800.0,29.0187,29.1098,29.0126,29.1037,29800.0
2012-06-13 12:20:00,47.94,48.03,47.93,48.01,31300.0,29.0976,29.1522,29.0916,29.1401,31300.0
2012-06-13 12:30:00,48.01,48.24,48.01,48.24,21500.0,29.1401,29.2797,29.1401,29.2797,21500.0
2012-06-13 12:40:00,48.24,48.3,48.23,48.24,52700.0,29.2797,29.3161,29.2736,29.2797,52700.0
2012-06-13 12:50:00,48.25,48.29,48.25,48.29,29200.0,29.2858,29.3101,29.2858,29.3101,29200.0
2012-06-13 13:00:00,48.29,48.39,48.29,48.39,57300.0,29.3101,29.3708,29.3101,29.3708,57300.0
2012-06-13 13:10:00,48.39,48.39,48.24,48.32,47500.0,29.3708,29.3708,29.2797,29.3283,47500.0
2012-06-13 13:20:00,48.3,48.36,48.25,48.34,58500.0,29.3161,29.3525,29.2858,29.3404,58500.0
2012-06-13 13:30:00,48.35,48.37,48.29,48.35,137900.0,29.3465,29.3586,29.3101,29.3465,137900.0
2012-06-13 13:40:00,48.35,48.35,48.14,48.21,48400.0,29.3465,29.3465,29.219,29.2615,48400.0
2012-06-13 13:50:00,48.2,48.25,47.95,48.0,60000.0,29.2554,29.2858,29.1037,29.134,60000.0
2012-06-13 14:00:00,48.01,48.01,47.86,47.93,43400.0,29.1401,29.1401,29.0491,29.0916,43400.0
2012-06-13 14:10:00,47.92,47.92,47.84,47.9,23600.0,29.0855,29.0855,29.0369,29.0733,23600.0
2012-06-13 14:20:00,47.88,47.93,47.84,47.9,20300.0,29.0612,29.0916,29.0369,29.0733,20300.0
2012-06-13 14:30:00,47.9,47.92,47.8,47.83,43700.0,29.0733,29.0855,29.0126,29.0309,43700.0
2012-06-13 14:40:00,47.82,47.85,47.62,47.73,54600.0,29.0248,29.043,28.9034,28.9702,54600.0
2012-06-13 14:50:00,47.73,47.75,47.64,47.64,36500.0,28.9702,28.9823,28.9155,28.9155,36500.0
2012-06-13 15:00:00,47.63,47.68,47.53,47.64,48700.0,28.9095,28.9398,28.8488,28.9155,48700.0
2012-06-13 15:10:00,47.64,47.64,47.36,47.36,91400.0,28.9155,28.9155,28.7456,28.7456,91400.0
2012-06-13 15:20:00,47.36,47.38,47.23,47.26,66300.0,28.7456,28.7577,28.6667,28.6849,66300.0
2012-06-13 15:30:00,47.27,47.43,47.24,47.42,71600.0,28.691,28.7881,28.6727,28.782,71600.0
2012-06-13 15:40:00,47.41,47.41,47.24,47.27,57400.0,28.7759,28.7759,28.6727,28.691,57400.0
2012-06-13 15:50:00,47.26,47.47,47.26,47.43,100900.0,28.6849,28.8123,28.6849,28.7881,100900.0
2012-06-14 09:30:00,47.54,47.54,47.16,47.19,33500.0,28.8548,28.8548,28.6242,28.6424,33500.0
2012-06-14 09:40:00,47.13,47.17,47.0,47.14,35500.0,28.606,28.6303,28.5271,28.6121,35500.0
2012-06-14 09:50:00,47.13,47.68,47.06,47.64,33400.0,28.606,28.9398,28.5635,28.9155,33400.0
2012-06-14 10:00:00,47.62,47.77,47.6,47.67,23200.0,28.9034,28.9944,28.8913,28.9337,23200.0
2012-06-14 10:10:00,47.69,47.78,47.64,47.78,16800.0,28.9459,29.0005,28.9155,29.0005,16800.0
2012-06-14 10:20:00,47.76,47.78,47.68,47.71,17300.0,28.9884,29.0005,28.9398,28.958,17300.0
2012-06-14 10:30:00,47.72,47.76,47.62,47.68,27200.0,28.9641,28.9884,28.9034,28.9398,27200.0
2012-06-14 10:40:00,47.71,47.81,47.66,47.75,21000.0,28.958,29.0187,28.9277,28.9823,21000.0
2012-06-14 10:50:00,47.77,47.82,47.73,47.75,12400.0,28.9944,29.0248,28.9702,28.9823,12400.0
2012-06-14 11:00:00,47.75,47.77,47.62,47.67,14900.0,28.9823,28.9944,28.9034,28.9337,14900.0
2012-06-14 11:10:00,47.64,47.69,47.59,47.64,22100.0,28.9155,28.9459,28.8852,28.9155,22100.0
2012-06-14 11:20:00,47.65,47.71,47.62,47.7,11100.0,28.9216,28.958,28.9034,28.9519,11100.0
2012-06-14 11:30:00,47.72,47.72,47.65,47.71,25100.0,28.9641,28.9641,28.9216,28.958,25100.0
2012-06-14 11:40:00,47.71,47.73,47.63,47.67,13900.0,28.958,28.9702,28.9095,28.9337,13900.0
2012-06-14 11:50:00,47.68,47.73,47.63,47.63,9300.0,28.9398,28.9702,28.9095,28.9095,9300.0
2012-06-14 12:00:00,47.63,47.66,47.62,47.63,9800.0,28.9095,28.9277,28.9034,28.9095,9800.0
2012-06-14 12:10:00,47.63,47.67,47.6,47.65,12600.0,28.9095,28.9337,28.8913,28.9216,12600.0
2012-06-14 12:20:00,47.64,47.65,47.57,47.58,22300.0,28.9155,28.9216,28.873,28.8791,22300.0
2012-06-14 12:30:00,47.57,47.63,47.55,47.63,13600.0,28.873,28.9095,28.8609,28.9095,13600.0
2012-06-14 12:40:00,47.63,47.65,47.57,47.58,21800.0,28.9095,28.9216,28.873,28.8791,21800.0
2012-06-14 12:50:00,47.58,47.62,47.57,47.57,17400.0,28.8791,28.9034,28.873,28.873,17400.0
2012-06-14 13:00:00,47.57,47.61,47.55,47.55,21900.0,28.873,28.8973,28.8609,28.8609,21900.0
2012-06-14 13:10:00,47.56,47.6,47.47,47.5,12600.0,28.867,28.8913,28.8123,28.8306,12600.0
2012-06-14 13:20:00,47.5,47.5,47.38,47.38,19500.0,28.8306,28.8306,28.7577,28.7577,19500.0
2012-06-14 13:30:00,47.38,47.45,47.36,47.45,77400.0,28.7577,28.8002,28.7456,28.8002,77400.0
2012-06-14 13:40:00,47.45,47.46,47.29,47.29,36000.0,28.8002,28.8063,28.7031,28.7031,36000.0
2012-06-14 13:50:00,47.29,47.34,47.28,47.29,20600.0,28.7031,28.7334,28.697,28.7031,20600.0
2012-06-14 14:00:00,47.3,47.34,47.27,47.28,32700.0,28.7092,28.7334,28.691,28.697,32700.0
2012-06-14 14:10:00,47.27,47.28,47.19,47.19,17200.0,28.691,28.697,28.6424,28.6424,17200.0
2012-06-14 14:20:00,47.18,47.2,47.07,47.1,24000.0,28.6363,28.6485,28.5696,28.5878,24000.0
2012-06-14 14:30:00,47.09,47.09,47.0,47.09,54600.0,28.5817,28.5817,28.5271,28.5817,54600.0
2012-06-14 14:40:00,47.1,47.11,46.96,46.99,68900.0,28.5878,28.5938,28.5028,28.521,68900.0
2012-06-14 14:50:00,46.99,47.0,46.79,46.8,46900.0,28.521,28.5271,28.3996,28.4057,46900.0
2012-06-14 15:00:00,46.79,47.4,46.79,47.15,172500.0,28.3996,28.7699,28.3996,28.6181,172500.0
2012-06-14 15:10:00,47.16,47.33,47.04,47.04,103200.0,28.6242,28.7274,28.5514,28.5514,103200.0
2012-06-14 15:20:00,47.05,47.14,46.96,47.11,79100.0,28.5574,28.6121,28.5028,28.5938,79100.0
2012-06-14 15:30:00,47.12,47.42,47.09,47.39,45000.0,28.5999,28.782,28.5817,28.7638,45000.0
2012-06-14 15:40:00,47.39,47.41,47.31,47.34,120500.0,28.7638,28.7759,28.7152,28.7334,120500.0
2012-06-14 15:50:00,47.34,47.39,47.25,47.29,134500.0,28.7334,28.7638,28.6788,28.7031,134500.0
2012-06-15 09:30:00,47.5,47.74,47.35,47.39,252800.0,28.8306,28.9762,28.7395,28.7638,252800.0
2012-06-15 09:40:00,47.41,47.71,47.41,47.58,55000.0,28.7759,28.958,28.7759,28.8791,55000.0
2012-06-15 09:50:00,47.59,47.81,47.59,47.74,84800.0,28.8852,29.0187,28.8852,28.9762,84800.0
2012-06-15 10:00:00,47.77,47.83,47.74,47.79,45500.0,28.9944,29.0309,28.9762,29.0066,45500.0
2012-06-15 10:10:00,47.8,47.87,47.77,47.78,22700.0,29.0126,29.0551,28.9944,29.0005,22700.0
2012-06-15 10:20:00,47.8,47.93,47.77,47.93,23200.0,29.0126,29.0916,28.9944,29.0916,23200.0
2012-06-15 10:30:00,47.93,47.98,47.84,47.91,38100.0,29.0916,29.1219,29.0369,29.0794,38100.0
2012-06-15 10:40:00,47.91,47.96,47.85,47.93,23500.0,29.0794,29.1098,29.043,29.0916,23500.0
2012-06-15 10:50:00,47.96,47.97,47.9,47.94,11900.0,29.1098,29.1158,29.0733,29.0976,11900.0
2012-06-15 11:00:00,47.95,48.0,47.91,47.94,18500.0,29.1037,29.134,29.0794,29.0976,18500.0
2012-06-15 11:10:00,47.98,47.98,47.84,47.86,33400.0,29.1219,29.1219,29.0369,29.0491,33400.0
2012-06-15 11:20:00,47.86,47.86,47.8,47.85,38000.0,29.0491,29.0491,29.0126,29.043,38000.0
2012-06-15 11:30:00,47.86,47.94,47.84,47.94,25500.0,29.0491,29.0976,29.0369,29.0976,25500.0
2012-06-15 11:40:00,47.94,47.95,47.83,47.85,17200.0,29.0976,29.1037,29.0309,29.043,17200.0
2012-06-15 11:50:00,47.86,47.87,47.82,47.83,4800.0,29.0491,29.0551,29.0248,29.0309,4800.0
2012-06-15 12:00:00,47.84,47.87,47.83,47.86,13000.0,29.0369,29.0551,29.0309,29.0491,13000.0
2012-06-15 12:10:00,47.86,47.87,47.78,47.81,34400.0,29.0491,29.0551,29.0005,29.0187,34400.0
2012-06-15 12:20:00,47.81,47.92,47.8,47.91,34900.0,29.0187,29.0855,29.0126,29.0794,34900.0
2012-06-15 12:30:00,47.9,47.97,47.89,47.97,54400.0,29.0733,29.1158,29.0673,29.1158,54400.0
2012-06-15 12:40:00,47.97,48.16,47.97,48.16,51000.0,29.1158,29.2312,29.1158,29.2312,51000.0
2012-06-15 12:50:00,48.16,48.2,48.14,48.2,21800.0,29.2312,29.2554,29.219,29.2554,21800.0
2012-06-15 13:00:00,48.2,48.2,48.17,48.19,15400.0,29.2554,29.2554,29.2372,29.2494,15400.0
2012-06-15 13:10:00,48.2,48.2,48.15,48.17,30500.0,29.2554,29.2554,29.2251,29.2372,30500.0
2012-06-15 13:20:00,48.16,48.16,48.1,48.12,10800.0,29.2312,29.2312,29.1947,29.2069,10800.0
2012-06-15 13:30:00,48.12,48.13,48.07,48.07,11800.0,29.2069,29.2129,29.1765,29.1765,11800.0
2012-06-15 13:40:00,48.06,48.11,48.06,48.09,12000.0,29.1705,29.2008,29.1705,29.1887,12000.0
2012-06-15 13:50:00,48.09,48.13,48.03,48.1,20700.0,29.1887,29.2129,29.1522,29.1947,20700.0
2012-06-15 14:00:00,48.12,48.15,48.1,48.15,38200.0,29.2069,29.2251,29.1947,29.2251,38200.0
2012-06-15 14:10:00,48.14,48.17,48.14,48.16,45600.0,29.219,29.2372,29.219,29.2312,45600.0
2012-06-15 14:20:00,48.16,48.16,48.09,48.1,27600.0,29.2312,29.2312,29.1887,29.1947,27600.0
2012-06-15 14:30:00,48.1,48.17,48.08,48.16,38200.0,29.1947,29.2372,29.1826,29.2312,38200.0
2012-06-15 14:40:00,48.16,48.2,48.13,48.2,50900.0,29.2312,29.2554,29.2129,29.2554,50900.0
2012-06-15 14:50:00,48.2,48.2,48.18,48.2,50900.0,29.2554,29.2554,29.2433,29.2554,50900.0
2012-06-15 15:00:00,48.19,48.22,48.17,48.2,76600.0,29.2494,29.2676,29.2372,29.2554,76600.0
2012-06-15 15:10:00,48.19,48.21,48.17,48.2,37500.0,29.2494,29.2615,29.2372,29.2554,37500.0
2012-06-15 15:20:00,48.2,48.22,48.18,48.19,26400.0,29.2554,29.2676,29.2433,29.2494,26400.0
2012-06-15 15:30:00,48.19,48.2,48.16,48.2,101100.0,29.2494,29.2554,29.2312,29.2554,101100.0
2012-06-15 15:40:00,48.18,48.24,48.18,48.22,182900.0,29.2433,29.2797,29.2433,29.2676,182900.0
2012-06-15 15:50:00,48.21,48.32,48.19,48.31,320100.0,29.2615,29.3283,29.2494,29.3222,320100.0
2012-06-18 09:30:00,48.24,48.45,48.03,48.44,42100.0,29.2797,29.4072,29.1522,29.4011,42100.0
2012-06-18 09:40:00,48.44,48.58,48.36,48.46,23400.0,29.4011,29.4861,29.3525,29.4132,23400.0
2012-06-18 09:50:00,48.43,48.55,48.36,48.54,23000.0,29.395,29.4679,29.3525,29.4618,23000.0
2012-06-18 10:00:00,48.57,48.61,48.47,48.47,60400.0,29.48,29.5043,29.4193,29.4193,60400.0
2012-06-18 10:10:00,48.46,48.58,48.42,48.58,11100.0,29.4132,29.4861,29.389,29.4861,11100.0
2012-06-18 10:20:00,48.57,48.72,48.56,48.68,17900.0,29.48,29.571,29.4739,29.5468,17900.0
2012-06-18 10:30:00,48.69,48.69,48.52,48.55,28600.0,29.5528,29.5528,29.4497,29.4679,28600.0
2012-06-18 10:40:00,48.56,48.71,48.55,48.71,19000.0,29.4739,29.565,29.4679,29.565,19000.0
2012-06-18 10:50:00,48.74,48.78,48.58,48.63,20700.0,29.5832,29.6075,29.4861,29.5164,20700.0
2012-06-18 11:00:00,48.64,48.67,48.53,48.54,30500.0,29.5225,29.5407,29.4557,29.4618,30500.0
2012-06-18 11:10:00,48.55,48.58,48.51,48.52,20400.0,29.4679,29.4861,29.4436,29.4497,20400.0
2012-06-18 11:20:00,48.53,48.62,48.5,48.62,19200.0,29.4557,29.5104,29.4375,29.5104,19200.0
2012-06-18 11:30:00,48.62,48.7,48.61,48.65,13800.0,29.5104,29.5589,29.5043,29.5286,13800.0
2012-06-18 11:40:00,48.64,48.83,48.64,48.73,24600.0,29.5225,29.6378,29.5225,29.5771,24600.0
2012-06-18 11:50:00,48.75,48.98,48.68,48.95,52600.0,29.5893,29.7289,29.5468,29.7106,52600.0
2012-06-18 12:00:00,48.94,48.94,48.87,48.9,35700.0,29.7046,29.7046,29.6621,29.6803,35700.0
2012-06-18 12:10:00,48.91,48.98,48.88,48.98,25600.0,29.6864,29.7289,29.6682,29.7289,25600.0
2012-06-18 12:20:00,48.99,49.03,48.97,49.02,26400.0,29.7349,29.7592,29.7228,29.7531,26400.0
2012-06-18 12:30:00,49.02,49.06,48.97,49.02,26200.0,29.7531,29.7774,29.7228,29.7531,26200.0
2012-06-18 12:40:00,49.03,49.08,48.98,49.08,47100.0,29.7592,29.7896,29.7289,29.7896,47100.0
2012-06-18 12:50:00,49.07,49.12,49.06,49.11,47200.0,29.7835,29.8138,29.7774,29.8078,47200.0
2012-06-18 13:00:00,49.1,49.15,49.08,49.13,36400.0,29.8017,29.832,29.7896,29.8199,36400.0
2012-06-18 13:10:00,49.12,49.23,49.12,49.19,24700.0,29.8138,29.8806,29.8138,29.8563,24700.0
2012-06-18 13:20:00,49.18,49.24,49.16,49.23,25400.0,29.8502,29.8867,29.8381,29.8806,25400.0
2012-06-18 13:30:00,49.23,49.3,49.2,49.2,36700.0,29.8806,29.9231,29.8624,29.8624,36700.0
2012-06-18 13:40:00,49.2,49.29,49.2,49.21,30900.0,29.8624,29.917,29.8624,29.8685,30900.0
2012-06-18 13:50:00,49.2,49.27,49.16,49.26,22700.0,29.8624,29.9049,29.8381,29.8988,22700.0
2012-06-18 14:00:00,49.29,49.29,49.11,49.11,43100.0,29.917,29.917,29.8078,29.8078,43100.0
2012-06-18 14:10:00,49.1,49.26,49.1,49.22,32100.0,29.8017,29.8988,29.8017,29.8745,32100.0
2012-06-18 14:20:00,49.22,49.3,49.22,49.29,40600.0,29.8745,29.9231,29.8745,29.917,40600.0
2012-06-18 14:30:00,49.29,49.37,49.27,49.37,28800.0,29.917,29.9656,29.9049,29.9656,28800.0
2012-06-18 14:40:00,49.36,49.38,49.28,49.3,51900.0,29.9595,29.9716,29.9109,29.9231,51900.0
2012-06-18 14:50:00,49.29,49.3,49.22,49.29,32400.0,29.917,29.9231,29.8745,29.917,32400.0
2012-06-18 15:00:00,49.28,49.38,49.27,49.36,59700.0,29.9109,29.9716,29.9049,29.9595,59700.0
2012-06-18 15:10:00,49.35,49.38,49.23,49.33,139200.0,29.9534,29.9716,29.8806,29.9413,139200.0
2012-06-18 15:20:00,49.33,49.41,49.33,49.4,74400.0,29.9413,29.9898,29.9413,29.9838,74400.0
2012-06-18 15:30:00,49.4,49.48,49.33,49.37,91100.0,29.9838,30.0323,29.9413,29.9656,91100.0
2012-06-18 15:40:00,49.37,49.41,49.33,49.35,79800.0,29.9656,29.9898,29.9413,29.9534,79800.0
2012-06-18 15:50:00,49.36,49.44,49.34,49.4,244400.0,29.9595,30.0081,29.9474,29.9838,244400.0
2012-06-19 09:30:00,49.68,49.77,49.35,49.43,53600.0,30.1537,30.2084,29.9534,30.002,53600.0
2012-06-19 09:40:00,49.38,49.45,49.27,49.38,19800.0,29.9716,30.0141,29.9049,29.9716,19800.0
2012-06-19 09:50:00,49.37,49.59,49.37,49.57,31000.0,29.9656,30.0991,29.9656,30.087,31000.0
2012-06-19 10:00:00,49.57,49.67,49.51,49.65,35600.0,30.087,30.1477,30.0505,30.1355,35600.0
2012-06-19 10:10:00,49.65,49.85,49.64,49.84,32700.0,30.1355,30.2569,30.1295,30.2508,32700.0
2012-06-19 10:20:00,49.83,49.87,49.76,49.8,32700.0,30.2448,30.2691,30.2023,30.2266,32700.0
2012-06-19 10:30:00,49.8,49.85,49.79,49.8,31100.0,30.2266,30.2569,30.2205,30.2266,31100.0
2012-06-19 10:40:00,49.8,49.84,49.79,49.8,29600.0,30.2266,30.2508,30.2205,30.2266,29600.0
2012-06-19 10:50:00,49.79,49.79,49.72,49.74,42700.0,30.2205,30.2205,30.178,30.1901,42700.0
2012-06-19 11:00:00,49.75,49.78,49.7,49.71,32100.0,30.1962,30.2144,30.1659,30.1719,32100.0
2012-06-19 11:10:00,49.72,49.75,49.65,49.65,17100.0,30.178,30.1962,30.1355,30.1355,17100.0
2012-06-19 11:20:00,49.64,49.64,49.55,49.57,22400.0,30.1295,30.1295,30.0748,30.087,22400.0
2012-06-19 11:30:00,49.57,49.62,49.56,49.6,31000.0,30.087,30.1173,30.0809,30.1052,31000.0
2012-06-19 11:40:00,49.59,49.62,49.58,49.59,42900.0,30.0991,30.1173,30.093,30.0991,42900.0
2012-06-19 11:50:00,49.59,49.66,49.58,49.6,44200.0,30.0991,30.1416,30.093,30.1052,44200.0
2012-06-19 12:00:00,49.62,49.65,49.55,49.57,21500.0,30.1173,30.1355,30.0748,30.087,21500.0
2012-06-19 12:10:00,49.57,49.63,49.55,49.55,20700.0,30.087,30.1234,30.0748,30.0748,20700.0
2012-06-19 12:20:00,49.56,49.57,49.49,49.51,21600.0,30.0809,30.087,30.0384,30.0505,21600.0
2012-06-19 12:30:00,49.52,49.57,49.5,49.51,8600.0,30.0566,30.087,30.0445,30.0505,8600.0
2012-06-19 12:40:00,49.52,49.66,49.52,49.62,10200.0,30.0566,30.1416,30.0566,30.1173,10200.0
2012-06-19 12:50:00,49.63,49.68,49.62,49.67,12800.0,30.1234,30.1537,30.1173,30.1477,12800.0
2012-06-19 13:00:00,49.67,49.67,49.62,49.66,14200.0,30.1477,30.1477,30.1173,30.1416,14200.0
2012-06-19 13:10:00,49.66,49.78,49.66,49.78,19300.0,30.1416,30.2144,30.1416,30.2144,19300.0
2012-06-19 13:20:00,49.77,49.84,49.77,49.83,22400.0,30.2084,30.2508,30.2084,30.2448,22400.0
2012-06-19 13:30:00,49.83,49.88,49.83,49.86,36900.0,30.2448,30.2751,30.2448,30.263,36900.0
2012-06-19 13:40:00,49.86,49.88,49.82,49.85,34000.0,30.263,30.2751,30.2387,30.2569,34000.0
2012-06-19 13:50:00,49.85,49.91,49.84,49.91,31800.0,30.2569,30.2933,30.2508,30.2933,31800.0
2012-06-19 14:00:00,49.9,49.95,49.9,49.92,19700.0,30.2873,30.3176,30.2873,30.2994,19700.0
2012-06-19 14:10:00,49.91,50.0,49.91,49.98,26600.0,30.2933,30.348,30.2933,30.3358,26600.0
2012-06-19 14:20:00,49.98,49.99,49.88,49.9,24100.0,30.3358,30.3419,30.2751,30.2873,24100.0
2012-06-19 14:30:00,49.89,49.9,49.7,49.73,42600.0,30.2812,30.2873,30.1659,30.1841,42600.0
2012-06-19 14:40:00,49.75,49.81,49.69,49.7,31000.0,30.1962,30.2326,30.1598,30.1659,31000.0
2012-06-19 14:50:00,49.71,49.82,49.7,49.82,23300.0,30.1719,30.2387,30.1659,30.2387,23300.0
2012-06-19 15:00:00,49.83,49.84,49.76,49.77,35000.0,30.2448,30.2508,30.2023,30.2084,35000.0
2012-06-19 15:10:00,49.77,49.78,49.7,49.71,59100.0,30.2084,30.2144,30.1659,30.1719,59100.0
2012-06-19 15:20:00,49.72,49.77,49.68,49.69,59200.0,30.178,30.2084,30.1537,30.1598,59200.0
2012-06-19 15:30:00,49.69,49.7,49.59,49.63,85200.0,30.1598,30.1659,30.0991,30.1234,85200.0
2012-06-19 15:40:00,49.64,49.64,49.52,49.53,119000.0,30.1295,30.1295,30.0566,30.0627,119000.0
2012-06-19 15:50:00,49.53,49.59,49.51,49.55,353100.0,30.0627,30.0991,30.0505,30.0748,353100.0
2012-06-20 09:30:00,49.75,49.76,49.46,49.51,70200.0,30.1962,30.2023,30.0202,30.0505,70200.0
2012-06-20 09:40:00,49.49,49.54,49.37,49.44,53000.0,30.0384,30.0688,29.9656,30.0081,53000.0
2012-06-20 09:50:00,49.44,49.68,49.44,49.66,94800.0,30.0081,30.1537,30.0081,30.1416,94800.0
2012-06-20 10:00:00,49.66,49.71,49.58,49.58,32100.0,30.1416,30.1719,30.093,30.093,32100.0
2012-06-20 10:10:00,49.59,49.75,49.55,49.71,41900.0,30.0991,30.1962,30.0748,30.1719,41900.0
2012-06-20 10:20:00,49.69,49.71,49.56,49.68,52200.0,30.1598,30.1719,30.0809,30.1537,52200.0
2012-06-20 10:30:00,49.65,49.69,49.58,49.58,23300.0,30.1355,30.1598,30.093,30.093,23300.0
2012-06-20 10:40:00,49.58,49.6,49.52,49.6,12100.0,30.093,30.1052,30.0566,30.1052,12100.0
2012-06-20 10:50:00,49.6,49.64,49.48,49.48,69500.0,30.1052,30.1295,30.0323,30.0323,69500.0
2012-06-20 11:00:00,49.5,49.55,49.47,49.52,22600.0,30.0445,30.0748,30.0263,30.0566,22600.0
2012-06-20 11:10:00,49.53,49.55,49.47,49.55,21200.0,30.0627,30.0748,30.0263,30.0748,21200.0
2012-06-20 11:20:00,49.56,49.66,49.55,49.64,13200.0,30.0809,30.1416,30.0748,30.1295,13200.0
2012-06-20 11:30:00,49.65,49.68,49.53,49.53,20700.0,30.1355,30.1537,30.0627,30.0627,20700.0
2012-06-20 11:40:00,49.54,49.65,49.54,49.64,9300.0,30.0688,30.1355,30.0688,30.1295,9300.0
2012-06-20 11:50:00,49.64,49.65,49.58,49.58,10300.0,30.1295,30.1355,30.093,30.093,10300.0
2012-06-20 12:00:00,49.6,49.64,49.44,49.46,27700.0,30.1052,30.1295,30.0081,30.0202,27700.0
2012-06-20 12:10:00,49.5,49.57,49.44,49.56,22900.0,30.0445,30.087,30.0081,30.0809,22900.0
2012-06-20 12:20:00,49.55,49.58,49.43,49.48,10300.0,30.0748,30.093,30.002,30.0323,10300.0
2012-06-20 12:30:00,49.5,49.55,49.3,49.37,81000.0,30.0445,30.0748,29.9231,29.9656,81000.0
2012-06-20 12:40:00,49.38,49.77,49.36,49.64,29000.0,29.9716,30.2084,29.9595,30.1295,29000.0
2012-06-20 12:50:00,49.65,49.88,49.65,49.86,39600.0,30.1355,30.2751,30.1355,30.263,39600.0
2012-06-20 13:00:00,49.86,50.13,49.81,50.1,66000.0,30.263,30.4269,30.2326,30.4087,66000.0
2012-06-20 13:10:00,50.08,50.15,50.02,50.02,67500.0,30.3965,30.439,30.3601,30.3601,67500.0
2012-06-20 13:20:00,50.02,50.07,49.98,50.03,51900.0,30.3601,30.3904,30.3358,30.3662,51900.0
2012-06-20 13:30:00,50.05,50.06,49.87,49.93,43400.0,30.3783,30.3844,30.2691,30.3055,43400.0
2012-06-20 13:40:00,49.9,50.01,49.86,50.0,34400.0,30.2873,30.354,30.263,30.348,34400.0
2012-06-20 13:50:00,50.01,50.04,49.89,49.97,29700.0,30.354,30.3722,30.2812,30.3297,29700.0
2012-06-20 14:00:00,49.97,49.98,49.86,49.92,25200.0,30.3297,30.3358,30.263,30.2994,25200.0
2012-06-20 14:10:00,49.92,50.04,49.86,49.86,36800.0,30.2994,30.3722,30.263,30.263,36800.0
2012-06-20 14:20:00,49.87,49.91,49.76,49.83,31600.0,30.2691,30.2933,30.2023,30.2448,31600.0
2012-06-20 14:30:00,49.83,49.94,49.82,49.87,19700.0,30.2448,30.3115,30.2387,30.2691,19700.0
2012-06-20 14:40:00,49.86,49.88,49.64,49.72,24000.0,30.263,30.2751,30.1295,30.178,24000.0
2012-06-20 14:50:00,49.73,49.81,49.65,49.78,28900.0,30.1841,30.2326,30.1355,30.2144,28900.0
2012-06-20 15:00:00,49.78,49.78,49.63,49.65,21600.0,30.2144,30.2144,30.1234,30.1355,21600.0
2012-06-20 15:10:00,49.63,49.76,49.62,49.62,23900.0,30.1234,30.2023,30.1173,30.1173,23900.0
2012-06-20 15:20:00,49.62,49.74,49.59,49.7,35000.0,30.1173,30.1901,30.0991,30.1659,35000.0
2012-06-20 15:30:00,49.71,49.74,49.62,49.64,41100.0,30.1719,30.1901,30.1173,30.1295,41100.0
2012-06-20 15:40:00,49.64,49.8,49.61,49.73,43400.0,30.1295,30.2266,30.1112,30.1841,43400.0
2012-06-20 15:50:00,49.72,49.8,49.65,49.75,168700.0,30.178,30.2266,30.1355,30.1962,168700.0
2012-06-21 09:30:00,49.56,49.8,49.45,49.5,103800.0,30.0809,30.2266,30.0141,30.0445,103800.0
2012-06-21 09:40:00,49.49,49.53,49.18,49.19,61000.0,30.0384,30.0627,29.8502,29.8563,61000.0
2012-06-21 09:50:00,49.19,49.46,49.19,49.43,25400.0,29.8563,30.0202,29.8563,30.002,25400.0
2012-06-21 10:00:00,49.42,49.42,49.12,49.21,46900.0,29.9959,29.9959,29.8138,29.8685,46900.0
2012-06-21 10:10:00,49.19,49.4,49.19,49.35,27800.0,29.8563,29.9838,29.8563,29.9534,27800.0
2012-06-21 10:20:00,49.33,49.43,49.3,49.37,30300.0,29.9413,30.002,29.9231,29.9656,30300.0
2012-06-21 10:30:00,49.37,49.39,49.19,49.19,27700.0,29.9656,29.9777,29.8563,29.8563,27700.0
2012-06-21 10:40:00,49.19,49.42,49.19,49.35,29300.0,29.8563,29.9959,29.8563,29.9534,29300.0
2012-06-21 10:50:00,49.35,49.44,49.32,49.35,23500.0,29.9534,30.0081,29.9352,29.9534,23500.0
2012-06-21 11:00:00,49.35,49.36,49.0,49.0,28700.0,29.9534,29.9595,29.741,29.741,28700.0
2012-06-21 11:10:00,48.99,49.01,48.84,48.86,40200.0,29.7349,29.7471,29.6439,29.656,40200.0
2012-06-21 11:20:00,48.88,48.88,48.72,48.72,36600.0,29.6682,29.6682,29.571,29.571,36600.0
2012-06-21 11:30:00,48.72,48.82,48.66,48.82,64400.0,29.571,29.6317,29.5346,29.6317,64400.0
2012-06-21 11:40:00,48.81,48.9,48.75,48.89,52100.0,29.6257,29.6803,29.5893,29.6742,52100.0
2012-06-21 11:50:00,48.86,49.03,48.85,49.03,48000.0,29.656,29.7592,29.65,29.7592,48000.0
2012-06-21 12:00:00,49.05,49.06,48.89,48.94,40500.0,29.7713,29.7774,29.6742,29.7046,40500.0
2012-06-21 12:10:00,48.93,49.02,48.87,48.89,34100.0,29.6985,29.7531,29.6621,29.6742,34100.0
2012-06-21 12:20:00,48.9,48.9,48.66,48.69,56200.0,29.6803,29.6803,29.5346,29.5528,56200.0
2012-06-21 12:30:00,48.7,48.76,48.65,48.7,18200.0,29.5589,29.5953,29.5286,29.5589,18200.0
2012-06-21 12:40:00,48.72,48.76,48.65,48.76,33100.0,29.571,29.5953,29.5286,29.5953,33100.0
2012-06-21 12:50:00,48.75,48.76,48.65,48.74,35600.0,29.5893,29.5953,29.5286,29.5832,35600.0
2012-06-21 13:00:00,48.74,48.88,48.73,48.86,35400.0,29.5832,29.6682,29.5771,29.656,35400.0
2012-06-21 13:10:00,48.87,48.87,48.76,48.76,14800.0,29.6621,29.6621,29.5953,29.5953,14800.0
2012-06-21 13:20:00,48.75,48.8,48.63,48.64,18400.0,29.5893,29.6196,29.5164,29.5225,18400.0
2012-06-21 13:30:00,48.63,48.73,48.62,48.62,21600.0,29.5164,29.5771,29.5104,29.5104,21600.0
2012-06-21 13:40:00,48.61,48.62,48.56,48.6,27400.0,29.5043,29.5104,29.4739,29.4982,27400.0
2012-06-21 13:50:00,48.59,48.74,48.58,48.67,20100.0,29.4921,29.5832,29.4861,29.5407,20100.0
2012-06-21 14:00:00,48.67,48.71,48.65,48.69,20300.0,29.5407,29.565,29.5286,29.5528,20300.0
2012-06-21 14:10:00,48.69,48.7,48.65,48.65,21600.0,29.5528,29.5589,29.5286,29.5286,21600.0
2012-06-21 14:20:00,48.66,48.69,48.59,48.68,29200.0,29.5346,29.5528,29.4921,29.5468,29200.0
2012-06-21 14:30:00,48.68,48.69,48.63,48.68,23300.0,29.5468,29.5528,29.5164,29.5468,23300.0
2012-06-21 14:40:00,48.68,48.77,48.58,48.59,72500.0,29.5468,29.6014,29.4861,29.4921,72500.0
2012-06-21 14:50:00,48.59,48.59,48.49,48.53,124000.0,29.4921,29.4921,29.4314,29.4557,124000.0
2012-06-21 15:00:00,48.53,48.56,48.44,48.47,32200.0,29.4557,29.4739,29.4011,29.4193,32200.0
2012-06-21 15:10:00,48.49,48.5,48.33,48.34,57200.0,29.4314,29.4375,29.3343,29.3404,57200.0
2012-06-21 15:20:00,48.35,48.46,48.24,48.43,64600.0,29.3465,29.4132,29.2797,29.395,64600.0
2012-06-21 15:30:00,48.44,48.48,48.31,48.42,43700.0,29.4011,29.4254,29.3222,29.389,43700.0
2012-06-21 15:40:00,48.42,48.42,48.32,48.39,78100.0,29.389,29.389,29.3283,29.3708,78100.0
2012-06-21 15:50:00,48.41,48.5,48.38,48.41,299700.0,29.3829,29.4375,29.3647,29.3829,299700.0
2012-06-22 09:30:00,48.58,48.77,48.51,48.62,43500.0,29.4861,29.6014,29.4436,29.5104,43500.0
2012-06-22 09:40:00,48.59,48.69,48.5,48.62,35200.0,29.4921,29.5528,29.4375,29.5104,35200.0
2012-06-22 09:50:00,48.72,48.87,48.67,48.8,25900.0,29.571,29.6621,29.5407,29.6196,25900.0
2012-06-22 10:00:00,48.86,48.96,48.73,48.74,33400.0,29.656,29.7167,29.5771,29.5832,33400.0
2012-06-22 10:10:00,48.74,48.8,48.62,48.62,20600.0,29.5832,29.6196,29.5104,29.5104,20600.0
2012-06-22 10:20:00,48.64,48.86,48.64,48.71,24200.0,29.5225,29.656,29.5225,29.565,24200.0
2012-06-22 10:30:00,48.68,48.77,48.64,48.67,13600.0,29.5468,29.6014,29.5225,29.5407,13600.0
2012-06-22 10:40:00,48.67,48.74,48.65,48.69,11000.0,29.5407,29.5832,29.5286,29.5528,11000.0
2012-06-22 10:50:00,48.71,48.78,48.63,48.69,12200.0,29.565,29.6075,29.5164,29.5528,12200.0
2012-06-22 11:00:00,48.68,48.75,48.58,48.58,19500.0,29.5468,29.5893,29.4861,29.4861,19500.0
2012-06-22 11:10:00,48.58,48.6,48.42,48.44,33900.0,29.4861,29.4982,29.389,29.4011,33900.0
2012-06-22 11:20:00,48.45,48.45,48.34,48.35,25700.0,29.4072,29.4072,29.3404,29.3465,25700.0
2012-06-22 11:30:00,48.37,48.38,48.3,48.32,33100.0,29.3586,29.3647,29.3161,29.3283,33100.0
2012-06-22 11:40:00,48.34,48.43,48.33,48.43,59000.0,29.3404,29.395,29.3343,29.395,59000.0
2012-06-22 11:50:00,48.42,48.45,48.38,48.41,24200.0,29.389,29.4072,29.3647,29.3829,24200.0
2012-06-22 12:00:00,48.42,48.5,48.42,48.43,10900.0,29.389,29.4375,29.389,29.395,10900.0
2012-06-22 12:10:00,48.43,48.51,48.42,48.48,21700.0,29.395,29.4436,29.389,29.4254,21700.0
2012-06-22 12:20:00,48.49,48.53,48.42,48.49,24000.0,29.4314,29.4557,29.389,29.4314,24000.0
2012-06-22 12:30:00,48.5,48.51,48.45,48.48,18800.0,29.4375,29.4436,29.4072,29.4254,18800.0
2012-06-22 12:40:00,48.49,48.5,48.46,48.49,16600.0,29.4314,29.4375,29.4132,29.4314,16600.0
2012-06-22 12:50:00,48.48,48.58,48.48,48.58,25800.0,29.4254,29.4861,29.4254,29.4861,25800.0
2012-06-22 13:00:00,48.59,48.6,48.55,48.59,27300.0,29.4921,29.4982,29.4679,29.4921,27300.0
2012-06-22 13:10:00,48.61,48.69,48.58,48.64,43900.0,29.5043,29.5528,29.4861,29.5225,43900.0
2012-06-22 13:20:00,48.64,48.65,48.59,48.64,16800.0,29.5225,29.5286,29.4921,29.5225,16800.0
2012-06-22 13:30:00,48.64,48.65,48.61,48.63,10700.0,29.5225,29.5286,29.5043,29.5164,10700.0
2012-06-22 13:40:00,48.64,48.65,48.56,48.56,12000.0,29.5225,29.5286,29.4739,29.4739,12000.0
2012-06-22 13:50:00,48.56,48.56,48.52,48.55,12900.0,29.4739,29.4739,29.4497,29.4679,12900.0
2012-06-22 14:00:00,48.55,48.59,48.55,48.59,13700.0,29.4679,29.4921,29.4679,29.4921,13700.0
2012-06-22 14:10:00,48.58,48.59,48.53,48.54,15600.0,29.4861,29.4921,29.4557,29.4618,15600.0
2012-06-22 14:20:00,48.53,48.6,48.53,48.58,32900.0,29.4557,29.4982,29.4557,29.4861,32900.0
2012-06-22 14:30:00,48.59,48.63,48.59,48.61,9000.0,29.4921,29.5164,29.4921,29.5043,9000.0
2012-06-22 14:40:00,48.62,48.75,48.61,48.74,29200.0,29.5104,29.5893,29.5043,29.5832,29200.0
2012-06-22 14:50:00,48.73,48.76,48.65,48.68,46900.0,29.5771,29.5953,29.5286,29.5468,46900.0
2012-06-22 15:00:00,48.68,48.7,48.6,48.61,27700.0,29.5468,29.5589,29.4982,29.5043,27700.0
2012-06-22 15:10:00,48.6,48.69,48.59,48.65,55900.0,29.4982,29.5528,29.4921,29.5286,55900.0
2012-06-22 15:20:00,48.65,48.7,48.61,48.7,34000.0,29.5286,29.5589,29.5043,29.5589,34000.0
2012-06-22 15:30:00,48.7,48.78,48.69,48.73,48300.0,29.5589,29.6075,29.5528,29.5771,48300.0
2012-06-22 15:40:00,48.72,48.91,48.72,48.89,70500.0,29.571,29.6864,29.571,29.6742,70500.0
2012-06-22 15:50:00,48.88,48.89,48.49,48.49,808900.0,29.6682,29.6742,29.4314,29.4314,808900.0
2012-06-25 09:30:00,48.08,48.09,47.55,47.65,76600.0,29.1826,29.1887,28.8609,28.9216,76600.0
2012-06-25 09:40:00,47.68,47.7,47.49,47.55,102500.0,28.9398,28.9519,28.8245,28.8609,102500.0
2012-06-25 09:50:00,47.55,47.55,47.03,47.24,162200.0,28.8609,28.8609,28.5453,28.6727,162200.0
2012-06-25 10:00:00,47.27,47.39,47.11,47.13,93300.0,28.691,28.7638,28.5938,28.606,93300.0
2012-06-25 10:10:00,47.14,47.2,46.94,46.99,71800.0,28.6121,28.6485,28.4907,28.521,71800.0
2012-06-25 10:20:00,47.0,47.05,46.94,47.0,51000.0,28.5271,28.5574,28.4907,28.5271,51000.0
2012-06-25 10:30:00,47.0,47.16,47.0,47.09,57700.0,28.5271,28.6242,28.5271,28.5817,57700.0
2012-06-25 10:40:00,47.09,47.12,47.04,47.09,45100.0,28.5817,28.5999,28.5514,28.5817,45100.0
2012-06-25 10:50:00,47.09,47.27,47.09,47.18,52200.0,28.5817,28.691,28.5817,28.6363,52200.0
2012-06-25 11:00:00,47.19,47.19,47.02,47.11,28200.0,28.6424,28.6424,28.5392,28.5938,28200.0
2012-06-25 11:10:00,47.11,47.14,47.08,47.1,29700.0,28.5938,28.6121,28.5756,28.5878,29700.0
2012-06-25 11:20:00,47.1,47.1,46.98,47.01,26500.0,28.5878,28.5878,28.5149,28.5331,26500.0
2012-06-25 11:30:00,47.01,47.01,46.81,46.81,42600.0,28.5331,28.5331,28.4118,28.4118,42600.0
2012-06-25 11:40:00,46.81,46.9,46.8,46.86,33700.0,28.4118,28.4664,28.4057,28.4421,33700.0
2012-06-25 11:50:00,46.87,46.9,46.77,46.78,27400.0,28.4482,28.4664,28.3875,28.3935,27400.0
2012-06-25 12:00:00,46.76,46.84,46.75,46.8,18500.0,28.3814,28.43,28.3753,28.4057,18500.0
2012-06-25 12:10:00,46.82,47.07,46.81,47.07,30900.0,28.4178,28.5696,28.4118,28.5696,30900.0
2012-06-25 12:20:00,47.09,47.12,46.99,46.99,33500.0,28.5817,28.5999,28.521,28.521,33500.0
2012-06-25 12:30:00,47.0,47.05,46.95,46.97,21000.0,28.5271,28.5574,28.4967,28.5089,21000.0
2012-06-25 12:40:00,46.97,47.1,46.97,47.03,13500.0,28.5089,28.5878,28.5089,28.5453,13500.0
2012-06-25 12:50:00,47.02,47.12,47.02,47.04,27800.0,28.5392,28.5999,28.5392,28.5514,27800.0
2012-06-25 13:00:00,47.02,47.03,46.97,47.01,15500.0,28.5392,28.5453,28.5089,28.5331,15500.0
2012-06-25 13:10:00,47.0,47.01,46.93,46.93,22700.0,28.5271,28.5331,28.4846,28.4846,22700.0
2012-06-25 13:20:00,46.95,47.05,46.9,46.97,51000.0,28.4967,28.5574,28.4664,28.5089,51000.0
2012-06-25 13:30:00,46.98,47.12,46.94,47.07,50300.0,28.5149,28.5999,28.4907,28.5696,50300.0
2012-06-25 13:40:00,47.08,47.08,46.91,46.91,21200.0,28.5756,28.5756,28.4725,28.4725,21200.0
2012-06-25 13:50:00,46.91,47.0,46.9,46.98,36200.0,28.4725,28.5271,28.4664,28.5149,36200.0
2012-06-25 14:00:00,46.98,47.04,46.91,46.96,25700.0,28.5149,28.5514,28.4725,28.5028,25700.0
2012-06-25 14:10:00,46.97,47.06,46.96,47.0,30000.0,28.5089,28.5635,28.5028,28.5271,30000.0
2012-06-25 14:20:00,47.0,47.02,46.89,46.89,31300.0,28.5271,28.5392,28.4603,28.4603,31300.0
2012-06-25 14:30:00,46.88,46.89,46.78,46.88,36600.0,28.4542,28.4603,28.3935,28.4542,36600.0
2012-06-25 14:40:00,46.87,46.87,46.75,46.77,31300.0,28.4482,28.4482,28.3753,28.3875,31300.0
2012-06-25 14:50:00,46.78,46.92,46.77,46.91,30400.0,28.3935,28.4785,28.3875,28.4725,30400.0
2012-06-25 15:00:00,46.9,47.04,46.87,47.01,61900.0,28.4664,28.5514,28.4482,28.5331,61900.0
2012-06-25 15:10:00,47.02,47.11,47.0,47.08,54500.0,28.5392,28.5938,28.5271,28.5756,54500.0
2012-06-25 15:20:00,47.08,47.19,47.06,47.15,61600.0,28.5756,28.6424,28.5635,28.6181,61600.0
2012-06-25 15:30:00,47.15,47.25,47.1,47.24,99100.0,28.6181,28.6788,28.5878,28.6727,99100.0
2012-06-25 15:40:00,47.24,47.32,47.16,47.28,147000.0,28.6727,28.7213,28.6242,28.697,147000.0
2012-06-25 15:50:00,47.26,47.26,47.05,47.07,186600.0,28.6849,28.6849,28.5574,28.5696,186600.0
2012-06-26 09:30:00,47.26,47.34,47.03,47.33,35200.0,28.6849,28.7334,28.5453,28.7274,35200.0
2012-06-26 09:40:00,47.33,47.46,47.07,47.09,45200.0,28.7274,28.8063,28.5696,28.5817,45200.0
2012-06-26 09:50:00,47.07,47.15,46.98,47.12,64100.0,28.5696,28.6181,28.5149,28.5999,64100.0
2012-06-26 10:00:00,47.15,47.44,47.07,47.26,58700.0,28.6181,28.7941,28.5696,28.6849,58700.0
2012-06-26 10:10:00,47.26,47.26,46.91,46.91,33700.0,28.6849,28.6849,28.4725,28.4725,33700.0
2012-06-26 10:20:00,46.93,46.99,46.77,46.79,32400.0,28.4846,28.521,28.3875,28.3996,32400.0
2012-06-26 10:30:00,46.79,47.16,46.76,47.16,57600.0,28.3996,28.6242,28.3814,28.6242,57600.0
2012-06-26 10:40:00,47.16,47.18,47.0,47.01,58500.0,28.6242,28.6363,28.5271,28.5331,58500.0
2012-06-26 10:50:00,47.03,47.23,46.95,47.16,25400.0,28.5453,28.6667,28.4967,28.6242,25400.0
2012-06-26 11:00:00,47.16,47.39,47.01,47.05,80100.0,28.6242,28.7638,28.5331,28.5574,80100.0
2012-06-26 11:10:00,47.02,47.05,46.91,47.01,46300.0,28.5392,28.5574,28.4725,28.5331,46300.0
2012-06-26 11:20:00,47.01,47.19,47.01,47.13,30200.0,28.5331,28.6424,28.5331,28.606,30200.0
2012-06-26 11:30:00,47.13,47.35,47.13,47.29,22400.0,28.606,28.7395,28.606,28.7031,22400.0
2012-06-26 11:40:00,47.3,47.3,47.2,47.3,39300.0,28.7092,28.7092,28.6485,28.7092,39300.0
2012-06-26 11:50:00,47.3,47.48,47.3,47.47,41100.0,28.7092,28.8184,28.7092,28.8123,41100.0
2012-06-26 12:00:00,47.47,47.49,47.3,47.31,32800.0,28.8123,28.8245,28.7092,28.7152,32800.0
2012-06-26 12:10:00,47.32,47.4,47.31,47.31,14700.0,28.7213,28.7699,28.7152,28.7152,14700.0
2012-06-26 12:20:00,47.3,47.36,47.3,47.3,31100.0,28.7092,28.7456,28.7092,28.7092,31100.0
2012-06-26 12:30:00,47.3,47.38,47.29,47.3,32500.0,28.7092,28.7577,28.7031,28.7092,32500.0
2012-06-26 12:40:00,47.3,47.44,47.3,47.39,31600.0,28.7092,28.7941,28.7092,28.7638,31600.0
2012-06-26 12:50:00,47.4,47.41,47.33,47.34,19600.0,28.7699,28.7759,28.7274,28.7334,19600.0
2012-06-26 13:00:00,47.33,47.34,47.28,47.3,48300.0,28.7274,28.7334,28.697,28.7092,48300.0
2012-06-26 13:10:00,47.3,47.36,47.26,47.29,35100.0,28.7092,28.7456,28.6849,28.7031,35100.0
2012-06-26 13:20:00,47.29,47.3,47.24,47.25,14200.0,28.7031,28.7092,28.6727,28.6788,14200.0
2012-06-26 13:30:00,47.25,47.26,47.11,47.25,40100.0,28.6788,28.6849,28.5938,28.6788,40100.0
2012-06-26 13:40:00,47.27,47.3,47.22,47.25,19300.0,28.691,28.7092,28.6606,28.6788,19300.0
2012-06-26 13:50:00,47.25,47.32,47.25,47.31,13100.0,28.6788,28.7213,28.6788,28.7152,13100.0
2012-06-26 14:00:00,47.31,47.44,47.31,47.42,26500.0,28.7152,28.7941,28.7152,28.782,26500.0
2012-06-26 14:10:00,47.4,47.62,47.4,47.59,30800.0,28.7699,28.9034,28.7699,28.8852,30800.0
2012-06-26 14:20:00,47.6,47.66,47.58,47.58,32100.0,28.8913,28.9277,28.8791,28.8791,32100.0
2012-06-26 14:30:00,47.58,47.6,47.45,47.48,19900.0,28.8791,28.8913,28.8002,28.8184,19900.0
2012-06-26 14:40:00,47.5,47.57,47.44,47.46,25900.0,28.8306,28.873,28.7941,28.8063,25900.0
2012-06-26 14:50:00,47.46,47.52,47.36,47.51,47100.0,28.8063,28.8427,28.7456,28.8366,47100.0
2012-06-26 15:00:00,47.5,47.58,47.49,47.57,25000.0,28.8306,28.8791,28.8245,28.873,25000.0
2012-06-26 15:10:00,47.57,47.64,47.55,47.59,37800.0,28.873,28.9155,28.8609,28.8852,37800.0
2012-06-26 15:20:00,47.59,47.63,47.5,47.57,32900.0,28.8852,28.9095,28.8306,28.873,32900.0
2012-06-26 15:30:00,47.56,47.64,47.5,47.6,48600.0,28.867,28.9155,28.8306,28.8913,48600.0
2012-06-26 15:40:00,47.6,47.65,47.57,47.62,78100.0,28.8913,28.9216,28.873,28.9034,78100.0
2012-06-26 15:50:00,47.6,47.6,47.45,47.45,92300.0,28.8913,28.8913,28.8002,28.8002,92300.0
2012-06-27 09:30:00,47.85,48.11,47.77,48.0,48300.0,29.043,29.2008,28.9944,29.134,48300.0
2012-06-27 09:40:00,48.0,48.01,47.66,47.7,32100.0,29.134,29.1401,28.9277,28.9519,32100.0
2012-06-27 09:50:00,47.7,47.88,47.57,47.84,25300.0,28.9519,29.0612,28.873,29.0369,25300.0
2012-06-27 10:00:00,47.89,48.13,47.79,48.07,26000.0,29.0673,29.2129,29.0066,29.1765,26000.0
2012-06-27 10:10:00,48.06,48.2,48.06,48.2,48900.0,29.1705,29.2554,29.1705,29.2554,48900.0
2012-06-27 10:20:00,48.2,48.22,48.06,48.09,25700.0,29.2554,29.2676,29.1705,29.1887,25700.0
2012-06-27 10:30:00,48.1,48.16,48.01,48.09,26500.0,29.1947,29.2312,29.1401,29.1887,26500.0
2012-06-27 10:40:00,48.08,48.19,48.01,48.17,18600.0,29.1826,29.2494,29.1401,29.2372,18600.0
2012-06-27 10:50:00,48.15,48.28,48.14,48.25,15200.0,29.2251,29.304,29.219,29.2858,15200.0
2012-06-27 11:00:00,48.27,48.33,48.24,48.24,26200.0,29.2979,29.3343,29.2797,29.2797,26200.0
2012-06-27 11:10:00,48.25,48.26,48.11,48.2,30000.0,29.2858,29.2918,29.2008,29.2554,30000.0
2012-06-27 11:20:00,48.17,48.18,48.06,48.15,14200.0,29.2372,29.2433,29.1705,29.2251,14200.0
2012-06-27 11:30:00,48.15,48.24,48.14,48.24,26000.0,29.2251,29.2797,29.219,29.2797,26000.0
2012-06-27 11:40:00,48.25,48.27,48.08,48.12,35700.0,29.2858,29.2979,29.1826,29.2069,35700.0
2012-06-27 11:50:00,48.13,48.19,48.08,48.18,39600.0,29.2129,29.2494,29.1826,29.2433,39600.0
2012-06-27 12:00:00,48.18,48.26,48.18,48.25,21200.0,29.2433,29.2918,29.2433,29.2858,21200.0
2012-06-27 12:10:00,48.24,48.25,48.11,48.11,13100.0,29.2797,29.2858,29.2008,29.2008,13100.0
2012-06-27 12:20:00,48.11,48.14,48.07,48.1,20400.0,29.2008,29.219,29.1765,29.1947,20400.0
2012-06-27 12:30:00,48.1,48.1,47.97,48.0,39700.0,29.1947,29.1947,29.1158,29.134,39700.0
2012-06-27 12:40:00,47.99,48.04,47.92,47.93,46800.0,29.128,29.1583,29.0855,29.0916,46800.0
2012-06-27 12:50:00,47.93,48.01,47.92,47.95,28400.0,29.0916,29.1401,29.0855,29.1037,28400.0
2012-06-27 13:00:00,47.95,47.96,47.9,47.96,25600.0,29.1037,29.1098,29.0733,29.1098,25600.0
2012-06-27 13:10:00,47.96,48.0,47.95,47.96,23300.0,29.1098,29.134,29.1037,29.1098,23300.0
2012-06-27 13:20:00,47.97,48.0,47.94,47.96,41700.0,29.1158,29.134,29.0976,29.1098,41700.0
2012-06-27 13:30:00,47.97,48.0,47.95,47.98,30900.0,29.1158,29.134,29.1037,29.1219,30900.0
2012-06-27 13:40:00,47.99,48.04,47.98,48.04,23200.0,29.128,29.1583,29.1219,29.1583,23200.0
2012-06-27 13:50:00,48.05,48.06,47.89,47.94,29600.0,29.1644,29.1705,29.0673,29.0976,29600.0
2012-06-27 14:00:00,47.95,47.99,47.75,47.75,32000.0,29.1037,29.128,28.9823,28.9823,32000.0
2012-06-27 14:10:00,47.76,47.8,47.72,47.78,24300.0,28.9884,29.0126,28.9641,29.0005,24300.0
2012-06-27 14:20:00,47.77,47.93,47.77,47.89,30100.0,28.9944,29.0916,28.9944,29.0673,30100.0
2012-06-27 14:30:00,47.89,48.03,47.88,47.96,31200.0,29.0673,29.1522,29.0612,29.1098,31200.0
2012-06-27 14:40:00,47.96,48.06,47.95,48.04,26300.0,29.1098,29.1705,29.1037,29.1583,26300.0
2012-06-27 14:50:00,48.05,48.1,48.0,48.07,23400.0,29.1644,29.1947,29.134,29.1765,23400.0
2012-06-27 15:00:00,48.05,48.11,48.01,48.07,30500.0,29.1644,29.2008,29.1401,29.1765,30500.0
2012-06-27 15:10:00,48.09,48.18,48.08,48.15,28200.0,29.1887,29.2433,29.1826,29.2251,28200.0
2012-06-27 15:20:00,48.15,48.21,48.14,48.18,28900.0,29.2251,29.2615,29.219,29.2433,28900.0
2012-06-27 15:30:00,48.19,48.21,48.16,48.2,36300.0,29.2494,29.2615,29.2312,29.2554,36300.0
2012-06-27 15:40:00,48.2,48.27,48.12,48.17,66000.0,29.2554,29.2979,29.2069,29.2372,66000.0
2012-06-27 15:50:00,48.16,48.16,48.04,48.12,125800.0,29.2312,29.2312,29.1583,29.2069,125800.0
2012-06-28 09:30:00,47.91,47.93,47.32,47.48,48900.0,29.0794,29.0916,28.7213,28.8184,48900.0
2012-06-28 09:40:00,47.49,47.66,47.49,47.62,30700.0,28.8245,28.9277,28.8245,28.9034,30700.0
2012-06-28 09:50:00,47.6,47.91,47.59,47.86,28100.0,28.8913,29.0794,28.8852,29.0491,28100.0
2012-06-28 10:00:00,47.87,47.88,47.54,47.67,45800.0,29.0551,29.0612,28.8548,28.9337,45800.0
2012-06-28 10:10:00,47.71,47.88,47.61,47.88,40800.0,28.958,29.0612,28.8973,29.0612,40800.0
2012-06-28 10:20:00,47.88,48.0,47.68,47.68,46300.0,29.0612,29.134,28.9398,28.9398,46300.0
2012-06-28 10:30:00,47.67,47.67,47.37,47.45,70200.0,28.9337,28.9337,28.7517,28.8002,70200.0
2012-06-28 10:40:00,47.46,47.51,47.41,47.43,34100.0,28.8063,28.8366,28.7759,28.7881,34100.0
2012-06-28 10:50:00,47.42,47.44,47.29,47.37,21000.0,28.782,28.7941,28.7031,28.7517,21000.0
2012-06-28 11:00:00,47.36,47.44,47.29,47.44,15000.0,28.7456,28.7941,28.7031,28.7941,15000.0
2012-06-28 11:10:00,47.43,47.48,47.35,47.35,48300.0,28.7881,28.8184,28.7395,28.7395,48300.0
2012-06-28 11:20:00,47.37,47.44,47.37,47.39,27700.0,28.7517,28.7941,28.7517,28.7638,27700.0
2012-06-28 11:30:00,47.39,47.49,47.38,47.49,29400.0,28.7638,28.8245,28.7577,28.8245,29400.0
2012-06-28 11:40:00,47.48,47.48,47.36,47.39,13400.0,28.8184,28.8184,28.7456,28.7638,13400.0
2012-06-28 11:50:00,47.39,47.42,47.39,47.4,13600.0,28.7638,28.782,28.7638,28.7699,13600.0
2012-06-28 12:00:00,47.41,47.41,47.36,47.39,17700.0,28.7759,28.7759,28.7456,28.7638,17700.0
2012-06-28 12:10:00,47.38,47.44,47.33,47.34,10700.0,28.7577,28.7941,28.7274,28.7334,10700.0
2012-06-28 12:20:00,47.34,47.36,47.23,47.28,17100.0,28.7334,28.7456,28.6667,28.697,17100.0
2012-06-28 12:30:00,47.29,47.29,47.16,47.17,15700.0,28.7031,28.7031,28.6242,28.6303,15700.0
2012-06-28 12:40:00,47.14,47.16,47.1,47.14,18400.0,28.6121,28.6242,28.5878,28.6121,18400.0
2012-06-28 12:50:00,47.14,47.19,47.13,47.19,17000.0,28.6121,28.6424,28.606,28.6424,17000.0
2012-06-28 13:00:00,47.18,47.23,47.1,47.19,39200.0,28.6363,28.6667,28.5878,28.6424,39200.0
2012-06-28 13:10:00,47.19,47.2,47.15,47.16,5900.0,28.6424,28.6485,28.6181,28.6242,5900.0
2012-06-28 13:20:00,47.15,47.16,47.07,47.12,28200.0,28.6181,28.6242,28.5696,28.5999,28200.0
2012-06-28 13:30:00,47.12,47.13,46.96,46.99,41200.0,28.5999,28.606,28.5028,28.521,41200.0
2012-06-28 13:40:00,46.99,47.05,46.98,46.99,25000.0,28.521,28.5574,28.5149,28.521,25000.0
2012-06-28 13:50:00,46.97,47.09,46.92,47.08,21600.0,28.5089,28.5817,28.4785,28.5756,21600.0
2012-06-28 14:00:00,47.08,47.09,47.0,47.01,10700.0,28.5756,28.5817,28.5271,28.5331,10700.0
2012-06-28 14:10:00,47.02,47.03,46.91,46.97,16800.0,28.5392,28.5453,28.4725,28.5089,16800.0
2012-06-28 14:20:00,46.96,47.02,46.9,46.99,37400.0,28.5028,28.5392,28.4664,28.521,37400.0
2012-06-28 14:30:00,46.97,46.99,46.92,46.97,14000.0,28.5089,28.521,28.4785,28.5089,14000.0
2012-06-28 14:40:00,46.96,47.05,46.96,47.04,12600.0,28.5028,28.5574,28.5028,28.5514,12600.0
2012-06-28 14:50:00,47.05,47.09,47.01,47.07,17100.0,28.5574,28.5817,28.5331,28.5696,17100.0
2012-06-28 15:00:00,47.07,47.17,47.07,47.14,26200.0,28.5696,28.6303,28.5696,28.6121,26200.0
2012-06-28 15:10:00,47.14,47.14,47.07,47.08,42200.0,28.6121,28.6121,28.5696,28.5756,42200.0
2012-06-28 15:20:00,47.08,47.11,47.04,47.11,73300.0,28.5756,28.5938,28.5514,28.5938,73300.0
2012-06-28 15:30:00,47.12,47.47,47.12,47.42,126600.0,28.5999,28.8123,28.5999,28.782,126600.0
2012-06-28 15:40:00,47.43,47.58,47.32,47.53,98700.0,28.7881,28.8791,28.7213,28.8488,98700.0
2012-06-28 15:50:00,47.55,47.57,47.44,47.48,130000.0,28.8609,28.873,28.7941,28.8184,130000.0
2012-06-29 09:30:00,48.5,49.0,48.42,48.67,67200.0,29.4375,29.741,29.389,29.5407,67200.0
2012-06-29 09:40:00,48.65,48.78,48.53,48.54,35400.0,29.5286,29.6075,29.4557,29.4618,35400.0
2012-06-29 09:50:00,48.54,48.76,48.54,48.7,29900.0,29.4618,29.5953,29.4618,29.5589,29900.0
2012-06-29 10:00:00,48.7,48.87,48.7,48.78,52700.0,29.5589,29.6621,29.5589,29.6075,52700.0
2012-06-29 10:10:00,48.75,48.86,48.75,48.85,32600.0,29.5893,29.656,29.5893,29.65,32600.0
2012-06-29 10:20:00,48.84,48.87,48.76,48.81,28700.0,29.6439,29.6621,29.5953,29.6257,28700.0
2012-06-29 10:30:00,48.83,48.83,48.72,48.78,44400.0,29.6378,29.6378,29.571,29.6075,44400.0
2012-06-29 10:40:00,48.8,48.87,48.76,48.78,33300.0,29.6196,29.6621,29.5953,29.6075,33300.0
2012-06-29 10:50:00,48.79,48.87,48.78,48.87,27400.0,29.6135,29.6621,29.6075,29.6621,27400.0
2012-06-29 11:00:00,48.87,48.93,48.82,48.86,28100.0,29.6621,29.6985,29.6317,29.656,28100.0
2012-06-29 11:10:00,48.85,48.96,48.81,48.95,51400.0,29.65,29.7167,29.6257,29.7106,51400.0
2012-06-29 11:20:00,48.94,48.97,48.88,48.9,13200.0,29.7046,29.7228,29.6682,29.6803,13200.0
2012-06-29 11:30:00,48.92,48.98,48.86,48.94,18400.0,29.6924,29.7289,29.656,29.7046,18400.0
2012-06-29 11:40:00,48.95,48.96,48.89,48.9,11300.0,29.7106,29.7167,29.6742,29.6803,11300.0
2012-06-29 11:50:00,48.9,48.91,48.87,48.88,8200.0,29.6803,29.6864,29.6621,29.6682,8200.0
2012-06-29 12:00:00,48.89,48.91,48.87,48.87,7700.0,29.6742,29.6864,29.6621,29.6621,7700.0
2012-06-29 12:10:00,48.87,48.88,48.84,48.88,10900.0,29.6621,29.6682,29.6439,29.6682,10900.0
2012-06-29 12:20:00,48.87,48.94,48.86,48.91,15900.0,29.6621,29.7046,29.656,29.6864,15900.0
2012-06-29 12:30:00,48.91,48.96,48.91,48.93,7500.0,29.6864,29.7167,29.6864,29.6985,7500.0
2012-06-29 12:40:00,48.93,48.95,48.9,48.9,8800.0,29.6985,29.7106,29.6803,29.6803,8800.0
2012-06-29 12:50:00,48.9,49.0,48.89,48.98,48600.0,29.6803,29.741,29.6742,29.7289,48600.0
2012-06-29 13:00:00,49.0,49.04,48.99,49.04,30300.0,29.741,29.7653,29.7349,29.7653,30300.0
2012-06-29 13:10:00,49.04,49.06,49.03,49.03,25000.0,29.7653,29.7774,29.7592,29.7592,25000.0
2012-06-29 13:20:00,49.03,49.11,49.03,49.08,27100.0,29.7592,29.8078,29.7592,29.7896,27100.0
2012-06-29 13:30:00,49.1,49.11,49.06,49.09,17600.0,29.8017,29.8078,29.7774,29.7956,17600.0
2012-06-29 13:40:00,49.09,49.18,49.09,49.17,48800.0,29.7956,29.8502,29.7956,29.8442,48800.0
2012-06-29 13:50:00,49.17,49.25,49.15,49.2,50900.0,29.8442,29.8927,29.832,29.8624,50900.0
2012-06-29 14:00:00,49.21,49.24,49.19,49.22,39200.0,29.8685,29.8867,29.8563,29.8745,39200.0
2012-06-29 14:10:00,49.21,49.34,49.21,49.33,66800.0,29.8685,29.9474,29.8685,29.9413,66800.0
2012-06-29 14:20:00,49.33,49.46,49.32,49.45,61100.0,29.9413,30.0202,29.9352,30.0141,61100.0
2012-06-29 14:30:00,49.43,49.45,49.34,49.37,39900.0,30.002,30.0141,29.9474,29.9656,39900.0
2012-06-29 14:40:00,49.37,49.4,49.35,49.38,26600.0,29.9656,29.9838,29.9534,29.9716,26600.0
2012-06-29 14:50:00,49.4,49.41,49.34,49.34,34600.0,29.9838,29.9898,29.9474,29.9474,34600.0
2012-06-29 15:00:00,49.34,49.34,49.23,49.27,36200.0,29.9474,29.9474,29.8806,29.9049,36200.0
2012-06-29 15:10:00,49.27,49.28,49.24,49.25,31500.0,29.9049,29.9109,29.8867,29.8927,31500.0
2012-06-29 15:20:00,49.25,49.26,49.17,49.18,34500.0,29.8927,29.8988,29.8442,29.8502,34500.0
2012-06-29 15:30:00,49.18,49.22,49.07,49.16,58500.0,29.8502,29.8745,29.7835,29.8381,58500.0
2012-06-29 15:40:00,49.16,49.2,49.1,49.19,70400.0,29.8381,29.8624,29.8017,29.8563,70400.0
2012-06-29 15:50:00,49.19,49.29,49.16,49.29,164200.0,29.8563,29.917,29.8381,29.917,164200.0
2012-07-02 09:30:00,49.07,49.5,49.01,49.4,97200.0,29.7835,30.0445,29.7471,29.9838,97200.0
2012-07-02 09:40:00,49.41,49.47,49.19,49.43,35100.0,29.9898,30.0263,29.8563,30.002,35100.0
2012-07-02 09:50:00,49.42,49.42,49.2,49.29,37100.0,29.9959,29.9959,29.8624,29.917,37100.0
2012-07-02 10:00:00,49.29,49.31,48.85,48.95,78400.0,29.917,29.9292,29.65,29.7106,78400.0
2012-07-02 10:10:00,48.94,49.3,48.94,49.24,57400.0,29.7046,29.9231,29.7046,29.8867,57400.0
2012-07-02 10:20:00,49.24,49.47,49.24,49.25,25900.0,29.8867,30.0263,29.8867,29.8927,25900.0
2012-07-02 10:30:00,49.29,49.4,49.16,49.16,31400.0,29.917,29.9838,29.8381,29.8381,31400.0
2012-07-02 10:40:00,49.18,49.41,49.12,49.34,26200.0,29.8502,29.9898,29.8138,29.9474,26200.0
2012-07-02 10:50:00,49.35,49.36,49.23,49.24,11800.0,29.9534,29.9595,29.8806,29.8867,11800.0
2012-07-02 11:00:00,49.26,49.31,49.22,49.27,10500.0,29.8988,29.9292,29.8745,29.9049,10500.0
2012-07-02 11:10:00,49.25,49.25,49.09,49.09,49700.0,29.8927,29.8927,29.7956,29.7956,49700.0
2012-07-02 11:20:00,49.1,49.19,49.01,49.02,21500.0,29.8017,29.8563,29.7471,29.7531,21500.0
2012-07-02 11:30:00,49.03,49.19,49.03,49.15,14700.0,29.7592,29.8563,29.7592,29.832,14700.0
2012-07-02 11:40:00,49.17,49.2,49.15,49.19,38300.0,29.8442,29.8624,29.832,29.8563,38300.0
2012-07-02 11:50:00,49.19,49.2,49.05,49.05,26100.0,29.8563,29.8624,29.7713,29.7713,26100.0
2012-07-02 12:00:00,49.06,49.08,48.95,48.95,31300.0,29.7774,29.7896,29.7106,29.7106,31300.0
2012-07-02 12:10:00,48.94,49.02,48.92,48.93,39200.0,29.7046,29.7531,29.6924,29.6985,39200.0
2012-07-02 12:20:00,48.93,48.95,48.84,48.89,38100.0,29.6985,29.7106,29.6439,29.6742,38100.0
2012-07-02 12:30:00,48.87,48.96,48.84,48.94,32000.0,29.6621,29.7167,29.6439,29.7046,32000.0
2012-07-02 12:40:00,48.94,48.97,48.91,48.92,15200.0,29.7046,29.7228,29.6864,29.6924,15200.0
2012-07-02 12:50:00,48.94,49.05,48.94,48.97,27800.0,29.7046,29.7713,29.7046,29.7228,27800.0
2012-07-02 13:00:00,48.95,48.96,48.82,48.82,21100.0,29.7106,29.7167,29.6317,29.6317,21100.0
2012-07-02 13:10:00,48.82,48.82,48.72,48.73,31200.0,29.6317,29.6317,29.571,29.5771,31200.0
2012-07-02 13:20:00,48.72,48.76,48.72,48.74,21600.0,29.571,29.5953,29.571,29.5832,21600.0
2012-07-02 13:30:00,48.74,48.76,48.72,48.72,11000.0,29.5832,29.5953,29.571,29.571,11000.0
2012-07-02 13:40:00,48.72,48.72,48.65,48.65,14100.0,29.571,29.571,29.5286,29.5286,14100.0
2012-07-02 13:50:00,48.66,48.68,48.65,48.66,11800.0,29.5346,29.5468,29.5286,29.5346,11800.0
2012-07-02 14:00:00,48.67,48.74,48.56,48.73,46800.0,29.5407,29.5832,29.4739,29.5771,46800.0
2012-07-02 14:10:00,48.73,48.85,48.73,48.84,32300.0,29.5771,29.65,29.5771,29.6439,32300.0
2012-07-02 14:20:00,48.83,48.84,48.78,48.84,20100.0,29.6378,29.6439,29.6075,29.6439,20100.0
2012-07-02 14:30:00,48.85,48.88,48.84,48.86,17400.0,29.65,29.6682,29.6439,29.656,17400.0
2012-07-02 14:40:00,48.87,48.87,48.79,48.82,17100.0,29.6621,29.6621,29.6135,29.6317,17100.0
2012-07-02 14:50:00,48.83,48.84,48.79,48.79,16400.0,29.6378,29.6439,29.6135,29.6135,16400.0
2012-07-02 15:00:00,48.8,48.82,48.76,48.76,26000.0,29.6196,29.6317,29.5953,29.5953,26000.0
2012-07-02 15:10:00,48.76,48.76,48.66,48.68,64000.0,29.5953,29.5953,29.5346,29.5468,64000.0
2012-07-02 15:20:00,48.67,48.73,48.64,48.68,79100.0,29.5407,29.5771,29.5225,29.5468,79100.0
2012-07-02 15:30:00,48.68,48.88,48.65,48.84,70600.0,29.5468,29.6682,29.5286,29.6439,70600.0
2012-07-02 15:40:00,48.84,48.9,48.83,48.89,44000.0,29.6439,29.6803,29.6378,29.6742,44000.0
2012-07-02 15:50:00,48.89,48.96,48.86,48.95,94100.0,29.6742,29.7167,29.656,29.7106,94100.0
2012-07-03 09:30:00,48.87,48.9,48.63,48.67,38700.0,29.6621,29.6803,29.5164,29.5407,38700.0
2012-07-03 09:40:00,48.65,48.88,48.65,48.67,30800.0,29.5286,29.6682,29.5286,29.5407,30800.0
2012-07-03 09:50:00,48.7,48.86,48.62,48.67,37300.0,29.5589,29.656,29.5104,29.5407,37300.0
2012-07-03 10:00:00,48.67,48.83,48.67,48.82,45400.0,29.5407,29.6378,29.5407,29.6317,45400.0
2012-07-03 10:10:00,48.83,48.85,48.75,48.83,63900.0,29.6378,29.65,29.5893,29.6378,63900.0
2012-07-03 10:20:00,48.83,48.89,48.82,48.83,33900.0,29.6378,29.6742,29.6317,29.6378,33900.0
2012-07-03 10:30:00,48.84,49.09,48.83,49.07,72400.0,29.6439,29.7956,29.6378,29.7835,72400.0
2012-07-03 10:40:00,49.06,49.09,48.92,48.92,91000.0,29.7774,29.7956,29.6924,29.6924,91000.0
2012-07-03 10:50:00,48.91,48.92,48.8,48.85,32300.0,29.6864,29.6924,29.6196,29.65,32300.0
2012-07-03 11:00:00,48.85,48.95,48.83,48.92,33400.0,29.65,29.7106,29.6378,29.6924,33400.0
2012-07-03 11:10:00,48.93,48.95,48.87,48.89,47300.0,29.6985,29.7106,29.6621,29.6742,47300.0
2012-07-03 11:20:00,48.9,48.92,48.82,48.88,38700.0,29.6803,29.6924,29.6317,29.6682,38700.0
2012-07-03 11:30:00,48.87,48.88,48.82,48.83,35600.0,29.6621,29.6682,29.6317,29.6378,35600.0
2012-07-03 11:40:00,48.84,48.85,48.71,48.75,50900.0,29.6439,29.65,29.565,29.5893,50900.0
2012-07-03 11:50:00,48.75,48.81,48.74,48.8,21400.0,29.5893,29.6257,29.5832,29.6196,21400.0
2012-07-03 12:00:00,48.8,48.9,48.8,48.86,39300.0,29.6196,29.6803,29.6196,29.656,39300.0
2012-07-03 12:10:00,48.87,48.91,48.85,48.86,31100.0,29.6621,29.6864,29.65,29.656,31100.0
2012-07-03 12:20:00,48.87,48.95,48.85,48.95,34400.0,29.6621,29.7106,29.65,29.7106,34400.0
2012-07-03 12:30:00,48.95,48.95,48.85,48.89,38900.0,29.7106,29.7106,29.65,29.6742,38900.0
2012-07-03 12:40:00,48.9,48.91,48.78,48.8,38700.0,29.6803,29.6864,29.6075,29.6196,38700.0
2012-07-03 12:50:00,48.8,48.98,48.79,48.93,117500.0,29.6196,29.7289,29.6135,29.6985,117500.0
2012-07-05 09:30:00,48.79,48.81,48.33,48.68,66700.0,29.6135,29.6257,29.3343,29.5468,66700.0
2012-07-05 09:40:00,48.67,48.75,48.55,48.58,102100.0,29.5407,29.5893,29.4679,29.4861,102100.0
2012-07-05 09:50:00,48.57,48.63,48.24,48.33,88700.0,29.48,29.5164,29.2797,29.3343,88700.0
2012-07-05 10:00:00,48.33,48.37,48.18,48.21,50600.0,29.3343,29.3586,29.2433,29.2615,50600.0
2012-07-05 10:10:00,48.2,48.28,48.16,48.24,35200.0,29.2554,29.304,29.2312,29.2797,35200.0
2012-07-05 10:20:00,48.25,48.38,48.24,48.34,57900.0,29.2858,29.3647,29.2797,29.3404,57900.0
2012-07-05 10:30:00,48.36,48.5,48.36,48.46,35600.0,29.3525,29.4375,29.3525,29.4132,35600.0
2012-07-05 10:40:00,48.45,48.68,48.45,48.68,37800.0,29.4072,29.5468,29.4072,29.5468,37800.0
2012-07-05 10:50:00,48.68,48.73,48.63,48.66,26000.0,29.5468,29.5771,29.5164,29.5346,26000.0
2012-07-05 11:00:00,48.67,48.88,48.67,48.88,55700.0,29.5407,29.6682,29.5407,29.6682,55700.0
2012-07-05 11:10:00,48.88,48.91,48.69,48.71,51700.0,29.6682,29.6864,29.5528,29.565,51700.0
2012-07-05 11:20:00,48.71,48.75,48.65,48.75,52600.0,29.565,29.5893,29.5286,29.5893,52600.0
2012-07-05 11:30:00,48.75,48.86,48.75,48.79,27800.0,29.5893,29.656,29.5893,29.6135,27800.0
2012-07-05 11:40:00,48.76,48.83,48.71,48.83,29200.0,29.5953,29.6378,29.565,29.6378,29200.0
2012-07-05 11:50:00,48.83,48.87,48.81,48.81,31700.0,29.6378,29.6621,29.6257,29.6257,31700.0
2012-07-05 12:00:00,48.81,48.94,48.8,48.88,24300.0,29.6257,29.7046,29.6196,29.6682,24300.0
2012-07-05 12:10:00,48.89,48.95,48.82,48.82,30400.0,29.6742,29.7106,29.6317,29.6317,30400.0
2012-07-05 12:20:00,48.82,48.87,48.79,48.83,35700.0,29.6317,29.6621,29.6135,29.6378,35700.0
2012-07-05 12:30:00,48.82,48.82,48.71,48.8,22600.0,29.6317,29.6317,29.565,29.6196,22600.0
2012-07-05 12:40:00,48.82,48.91,48.81,48.87,22800.0,29.6317,29.6864,29.6257,29.6621,22800.0
2012-07-05 12:50:00,48.87,49.0,48.87,49.0,21900.0,29.6621,29.741,29.6621,29.741,21900.0
2012-07-05 13:00:00,49.0,49.05,48.97,49.05,23100.0,29.741,29.7713,29.7228,29.7713,23100.0
2012-07-05 13:10:00,49.03,49.07,48.96,49.03,48300.0,29.7592,29.7835,29.7167,29.7592,48300.0
2012-07-05 13:20:00,49.03,49.08,49.02,49.02,26300.0,29.7592,29.7896,29.7531,29.7531,26300.0
2012-07-05 13:30:00,49.04,49.08,48.97,49.0,25000.0,29.7653,29.7896,29.7228,29.741,25000.0
2012-07-05 13:40:00,49.0,49.11,48.97,49.06,27500.0,29.741,29.8078,29.7228,29.7774,27500.0
2012-07-05 13:50:00,49.05,49.13,49.03,49.12,23600.0,29.7713,29.8199,29.7592,29.8138,23600.0
2012-07-05 14:00:00,49.09,49.12,49.03,49.04,20900.0,29.7956,29.8138,29.7592,29.7653,20900.0
2012-07-05 14:10:00,49.04,49.13,49.04,49.12,25600.0,29.7653,29.8199,29.7653,29.8138,25600.0
2012-07-05 14:20:00,49.1,49.13,49.08,49.1,16800.0,29.8017,29.8199,29.7896,29.8017,16800.0
2012-07-05 14:30:00,49.1,49.11,49.07,49.11,20800.0,29.8017,29.8078,29.7835,29.8078,20800.0
2012-07-05 14:40:00,49.12,49.17,49.09,49.11,32200.0,29.8138,29.8442,29.7956,29.8078,32200.0
2012-07-05 14:50:00,49.1,49.1,49.03,49.08,19900.0,29.8017,29.8017,29.7592,29.7896,19900.0
2012-07-05 15:00:00,49.08,49.08,49.0,49.05,31300.0,29.7896,29.7896,29.741,29.7713,31300.0
2012-07-05 15:10:00,49.05,49.05,48.96,48.96,32900.0,29.7713,29.7713,29.7167,29.7167,32900.0
2012-07-05 15:20:00,48.96,49.0,48.81,48.92,105900.0,29.7167,29.741,29.6257,29.6924,105900.0
2012-07-05 15:30:00,48.92,48.95,48.86,48.88,41800.0,29.6924,29.7106,29.656,29.6682,41800.0
2012-07-05 15:40:00,48.89,48.98,48.85,48.91,50600.0,29.6742,29.7289,29.65,29.6864,50600.0
2012-07-05 15:50:00,48.9,48.93,48.79,48.79,92000.0,29.6803,29.6985,29.6135,29.6135,92000.0
2012-07-06 09:30:00,48.24,48.38,47.85,47.92,129000.0,29.2797,29.3647,29.043,29.0855,129000.0
2012-07-06 09:40:00,47.87,47.88,47.52,47.6,119300.0,29.0551,29.0612,28.8427,28.8913,119300.0
2012-07-06 09:50:00,47.61,47.7,47.37,47.7,73700.0,28.8973,28.9519,28.7517,28.9519,73700.0
2012-07-06 10:00:00,47.7,48.1,47.16,47.2,201200.0,28.9519,29.1947,28.6242,28.6485,201200.0
2012-07-06 10:10:00,47.19,47.38,47.1,47.27,116800.0,28.6424,28.7577,28.5878,28.691,116800.0
2012-07-06 10:20:00,47.26,47.44,47.19,47.21,69200.0,28.6849,28.7941,28.6424,28.6545,69200.0
2012-07-06 10:30:00,47.21,47.23,46.95,46.96,96000.0,28.6545,28.6667,28.4967,28.5028,96000.0
2012-07-06 10:40:00,46.97,47.05,46.63,46.65,294400.0,28.5089,28.5574,28.3025,28.3146,294400.0
2012-07-06 10:50:00,46.65,46.75,46.6,46.65,121500.0,28.3146,28.3753,28.2843,28.3146,121500.0
2012-07-06 11:00:00,46.65,46.65,46.45,46.46,108300.0,28.3146,28.3146,28.1933,28.1993,108300.0
2012-07-06 11:10:00,46.47,46.53,46.43,46.49,77800.0,28.2054,28.2418,28.1811,28.2175,77800.0
2012-07-06 11:20:00,46.51,46.51,46.43,46.47,46700.0,28.2297,28.2297,28.1811,28.2054,46700.0
2012-07-06 11:30:00,46.46,46.47,46.28,46.3,82300.0,28.1993,28.2054,28.0901,28.1022,82300.0
2012-07-06 11:40:00,46.29,46.35,46.26,46.34,52600.0,28.0961,28.1326,28.0779,28.1265,52600.0
2012-07-06 11:50:00,46.33,46.33,46.13,46.16,97200.0,28.1204,28.1204,27.999,28.0172,97200.0
2012-07-06 12:00:00,46.16,46.18,46.11,46.13,71500.0,28.0172,28.0294,27.9869,27.999,71500.0
2012-07-06 12:10:00,46.12,46.25,46.08,46.17,71900.0,27.993,28.0719,27.9687,28.0233,71900.0
2012-07-06 12:20:00,46.17,46.17,45.85,45.87,73600.0,28.0233,28.0233,27.8291,27.8412,73600.0
2012-07-06 12:30:00,45.87,45.99,45.87,45.91,60000.0,27.8412,27.914,27.8412,27.8655,60000.0
2012-07-06 12:40:00,45.9,46.15,45.9,46.13,48500.0,27.8594,28.0112,27.8594,27.999,48500.0
2012-07-06 12:50:00,46.12,46.15,46.06,46.08,25200.0,27.993,28.0112,27.9565,27.9687,25200.0
2012-07-06 13:00:00,46.09,46.11,45.98,46.01,31300.0,27.9747,27.9869,27.908,27.9262,31300.0
2012-07-06 13:10:00,46.0,46.1,45.93,46.07,66900.0,27.9201,27.9808,27.8776,27.9626,66900.0
2012-07-06 13:20:00,46.08,46.18,46.07,46.18,60600.0,27.9687,28.0294,27.9626,28.0294,60600.0
2012-07-06 13:30:00,46.18,46.21,46.08,46.08,51400.0,28.0294,28.0476,27.9687,27.9687,51400.0
2012-07-06 13:40:00,46.08,46.09,46.0,46.08,43600.0,27.9687,27.9747,27.9201,27.9687,43600.0
2012-07-06 13:50:00,46.08,46.08,46.03,46.06,35900.0,27.9687,27.9687,27.9383,27.9565,35900.0
2012-07-06 14:00:00,46.05,46.11,46.02,46.02,33400.0,27.9505,27.9869,27.9323,27.9323,33400.0
2012-07-06 14:10:00,46.02,46.03,45.95,45.97,29600.0,27.9323,27.9383,27.8898,27.9019,29600.0
2012-07-06 14:20:00,45.96,45.98,45.91,45.97,29900.0,27.8958,27.908,27.8655,27.9019,29900.0
2012-07-06 14:30:00,45.98,45.98,45.94,45.98,46200.0,27.908,27.908,27.8837,27.908,46200.0
2012-07-06 14:40:00,45.98,46.03,45.97,46.0,57800.0,27.908,27.9383,27.9019,27.9201,57800.0
2012-07-06 14:50:00,46.0,46.03,45.98,46.0,47500.0,27.9201,27.9383,27.908,27.9201,47500.0
2012-07-06 15:00:00,46.0,46.03,45.97,46.03,65800.0,27.9201,27.9383,27.9019,27.9383,65800.0
2012-07-06 15:10:00,46.03,46.1,45.99,46.09,105300.0,27.9383,27.9808,27.914,27.9747,105300.0
2012-07-06 15:20:00,46.11,46.2,46.06,46.16,114800.0,27.9869,28.0415,27.9565,28.0172,114800.0
2012-07-06 15:30:00,46.15,46.19,46.01,46.03,109800.0,28.0112,28.0354,27.9262,27.9383,109800.0
2012-07-06 15:40:00,46.05,46.11,46.01,46.01,167600.0,27.9505,27.9869,27.9262,27.9262,167600.0
2012-07-06 15:50:00,46.01,46.1,46.0,46.06,310600.0,27.9262,27.9808,27.9201,27.9565,310600.0
2012-07-09 09:30:00,45.99,46.08,45.85,45.88,104300.0,27.914,27.9687,27.8291,27.8473,104300.0
2012-07-09 09:40:00,45.86,45.88,45.33,45.42,169800.0,27.8351,27.8473,27.5135,27.5681,169800.0
2012-07-09 09:50:00,45.42,45.54,45.37,45.49,119600.0,27.5681,27.6409,27.5377,27.6106,119600.0
2012-07-09 10:00:00,45.48,45.52,45.23,45.27,224300.0,27.6045,27.6288,27.4528,27.477,224300.0
2012-07-09 10:10:00,45.25,45.32,45.2,45.29,86200.0,27.4649,27.5074,27.4346,27.4892,86200.0
2012-07-09 10:20:00,45.29,45.31,45.21,45.21,46200.0,27.4892,27.5013,27.4406,27.4406,46200.0
2012-07-09 10:30:00,45.21,45.25,45.13,45.21,70100.0,27.4406,27.4649,27.3921,27.4406,70100.0
2012-07-09 10:40:00,45.21,45.33,45.09,45.33,82800.0,27.4406,27.5135,27.3678,27.5135,82800.0
2012-07-09 10:50:00,45.33,45.4,45.29,45.37,54100.0,27.5135,27.5559,27.4892,27.5377,54100.0
2012-07-09 11:00:00,45.38,45.39,45.31,45.32,35000.0,27.5438,27.5499,27.5013,27.5074,35000.0
2012-07-09 11:10:00,45.3,45.4,45.3,45.35,48100.0,27.4952,27.5559,27.4952,27.5256,48100.0
2012-07-09 11:20:00,45.36,45.41,45.31,45.36,33000.0,27.5317,27.562,27.5013,27.5317,33000.0
2012-07-09 11:30:00,45.36,45.38,45.25,45.27,28100.0,27.5317,27.5438,27.4649,27.477,28100.0
2012-07-09 11:40:00,45.28,45.32,45.26,45.3,27000.0,27.4831,27.5074,27.471,27.4952,27000.0
2012-07-09 11:50:00,45.29,45.3,45.05,45.09,71400.0,27.4892,27.4952,27.3435,27.3678,71400.0
2012-07-09 12:00:00,45.09,45.17,45.09,45.13,30800.0,27.3678,27.4163,27.3678,27.3921,30800.0
2012-07-09 12:10:00,45.14,45.17,45.1,45.17,22600.0,27.3981,27.4163,27.3739,27.4163,22600.0
2012-07-09 12:20:00,45.17,45.29,45.17,45.25,60100.0,27.4163,27.4892,27.4163,27.4649,60100.0
2012-07-09 12:30:00,45.26,45.29,45.24,45.25,40100.0,27.471,27.4892,27.4588,27.4649,40100.0
2012-07-09 12:40:00,45.24,45.27,45.2,45.23,34400.0,27.4588,27.477,27.4346,27.4528,34400.0
2012-07-09 12:50:00,45.24,45.3,45.24,45.3,67400.0,27.4588,27.4952,27.4588,27.4952,67400.0
2012-07-09 13:00:00,45.3,45.37,45.29,45.36,52400.0,27.4952,27.5377,27.4892,27.5317,52400.0
2012-07-09 13:10:00,45.37,45.49,45.37,45.47,42000.0,27.5377,27.6106,27.5377,27.5984,42000.0
2012-07-09 13:20:00,45.49,45.51,45.48,45.5,70300.0,27.6106,27.6227,27.6045,27.6166,70300.0
2012-07-09 13:30:00,45.5,45.51,45.49,45.5,34300.0,27.6166,27.6227,27.6106,27.6166,34300.0
2012-07-09 13:40:00,45.5,45.59,45.5,45.52,38700.0,27.6166,27.6713,27.6166,27.6288,38700.0
2012-07-09 13:50:00,45.52,45.59,45.51,45.57,79300.0,27.6288,27.6713,27.6227,27.6591,79300.0
2012-07-09 14:00:00,45.57,45.74,45.55,45.72,49300.0,27.6591,27.7623,27.647,27.7502,49300.0
2012-07-09 14:10:00,45.71,45.78,45.65,45.68,78100.0,27.7441,27.7866,27.7077,27.7259,78100.0
2012-07-09 14:20:00,45.69,45.69,45.59,45.61,46600.0,27.732,27.732,27.6713,27.6834,46600.0
2012-07-09 14:30:00,45.62,45.62,45.52,45.55,22800.0,27.6895,27.6895,27.6288,27.647,22800.0
2012-07-09 14:40:00,45.55,45.55,45.33,45.4,92900.0,27.647,27.647,27.5135,27.5559,92900.0
2012-07-09 14:50:00,45.4,45.53,45.39,45.51,44000.0,27.5559,27.6348,27.5499,27.6227,44000.0
2012-07-09 15:00:00,45.52,45.59,45.49,45.57,58100.0,27.6288,27.6713,27.6106,27.6591,58100.0
2012-07-09 15:10:00,45.57,45.62,45.53,45.53,66300.0,27.6591,27.6895,27.6348,27.6348,66300.0
2012-07-09 15:20:00,45.53,45.55,45.46,45.55,54800.0,27.6348,27.647,27.5924,27.647,54800.0
2012-07-09 15:30:00,45.55,45.6,45.5,45.57,85500.0,27.647,27.6773,27.6166,27.6591,85500.0
2012-07-09 15:40:00,45.57,45.7,45.57,45.7,89500.0,27.6591,27.738,27.6591,27.738,89500.0
2012-07-09 15:50:00,45.69,45.7,45.59,45.63,224800.0,27.732,27.738,27.6713,27.6955,224800.0
2012-07-10 09:30:00,44.93,45.97,44.92,45.92,204900.0,27.2707,27.9019,27.2646,27.8716,204900.0
2012-07-10 09:40:00,45.97,46.22,45.93,46.06,156400.0,27.9019,28.0537,27.8776,27.9565,156400.0
2012-07-10 09:50:00,46.07,46.29,45.85,45.88,120200.0,27.9626,28.0961,27.8291,27.8473,120200.0
2012-07-10 10:00:00,45.87,46.04,45.55,45.55,128600.0,27.8412,27.9444,27.647,27.647,128600.0
2012-07-10 10:10:00,45.55,45.65,45.29,45.29,79300.0,27.647,27.7077,27.4892,27.4892,79300.0
2012-07-10 10:20:00,45.29,45.53,45.28,45.5,56300.0,27.4892,27.6348,27.4831,27.6166,56300.0
2012-07-10 10:30:00,45.49,45.53,45.31,45.32,100400.0,27.6106,27.6348,27.5013,27.5074,100400.0
2012-07-10 10:40:00,45.33,45.33,45.07,45.13,137600.0,27.5135,27.5135,27.3556,27.3921,137600.0
2012-07-10 10:50:00,45.14,45.24,45.06,45.15,52100.0,27.3981,27.4588,27.3496,27.4042,52100.0
2012-07-10 11:00:00,45.14,45.24,45.06,45.1,50500.0,27.3981,27.4588,27.3496,27.3739,50500.0
2012-07-10 11:10:00,45.09,45.15,45.01,45.11,40700.0,27.3678,27.4042,27.3192,27.3799,40700.0
2012-07-10 11:20:00,45.13,45.2,45.12,45.14,84300.0,27.3921,27.4346,27.386,27.3981,84300.0
2012-07-10 11:30:00,45.12,45.2,45.02,45.18,36800.0,27.386,27.4346,27.3253,27.4224,36800.0
2012-07-10 11:40:00,45.2,45.2,45.0,45.08,37300.0,27.4346,27.4346,27.3132,27.3617,37300.0
2012-07-10 11:50:00,45.08,45.32,45.08,45.32,66900.0,27.3617,27.5074,27.3617,27.5074,66900.0
2012-07-10 12:00:00,45.32,45.54,45.32,45.51,99600.0,27.5074,27.6409,27.5074,27.6227,99600.0
2012-07-10 12:10:00,45.52,45.55,45.45,45.49,28400.0,27.6288,27.647,27.5863,27.6106,28400.0
2012-07-10 12:20:00,45.49,45.54,45.49,45.5,18600.0,27.6106,27.6409,27.6106,27.6166,18600.0
2012-07-10 12:30:00,45.49,45.56,45.41,45.56,75600.0,27.6106,27.6531,27.562,27.6531,75600.0
2012-07-10 12:40:00,45.56,45.64,45.54,45.57,63200.0,27.6531,27.7016,27.6409,27.6591,63200.0
2012-07-10 12:50:00,45.55,45.56,45.49,45.53,27100.0,27.647,27.6531,27.6106,27.6348,27100.0
2012-07-10 13:00:00,45.54,45.66,45.54,45.65,30500.0,27.6409,27.7138,27.6409,27.7077,30500.0
2012-07-10 13:10:00,45.67,45.72,45.67,45.68,38500.0,27.7198,27.7502,27.7198,27.7259,38500.0
2012-07-10 13:20:00,45.69,45.7,45.4,45.44,53200.0,27.732,27.738,27.5559,27.5802,53200.0
2012-07-10 13:30:00,45.46,46.82,45.42,45.99,1266500.0,27.5924,28.4178,27.5681,27.914,1266500.0
2012-07-10 13:40:00,46.01,46.43,45.79,46.05,274600.0,27.9262,28.1811,27.7927,27.9505,274600.0
2012-07-10 13:50:00,46.04,46.3,44.77,45.29,729400.0,27.9444,28.1022,27.1736,27.4892,729400.0
2012-07-10 14:00:00,45.32,45.83,45.29,45.63,336100.0,27.5074,27.8169,27.4892,27.6955,336100.0
2012-07-10 14:10:00,45.63,45.63,45.4,45.42,131100.0,27.6955,27.6955,27.5559,27.5681,131100.0
2012-07-10 14:20:00,45.42,45.57,45.39,45.52,73200.0,27.5681,27.6591,27.5499,27.6288,73200.0
2012-07-10 14:30:00,45.51,45.66,45.47,45.64,60100.0,27.6227,27.7138,27.5984,27.7016,60100.0
2012-07-10 14:40:00,45.64,45.65,45.53,45.54,28600.0,27.7016,27.7077,27.6348,27.6409,28600.0
2012-07-10 14:50:00,45.54,45.54,45.4,45.42,47700.0,27.6409,27.6409,27.5559,27.5681,47700.0
2012-07-10 15:00:00,45.42,45.6,45.42,45.53,50000.0,27.5681,27.6773,27.5681,27.6348,50000.0
2012-07-10 15:10:00,45.52,45.54,45.37,45.37,44300.0,27.6288,27.6409,27.5377,27.5377,44300.0
2012-07-10 15:20:00,45.39,45.43,45.24,45.24,73900.0,27.5499,27.5742,27.4588,27.4588,73900.0
2012-07-10 15:30:00,45.25,45.39,45.24,45.35,75200.0,27.4649,27.5499,27.4588,27.5256,75200.0
2012-07-10 15:40:00,45.34,45.44,45.27,45.42,77600.0,27.5195,27.5802,27.477,27.5681,77600.0
2012-07-10 15:50:00,45.41,45.61,45.39,45.51,176900.0,27.562,27.6834,27.5499,27.6227,176900.0
2012-07-11 09:30:00,45.63,45.85,45.34,45.8,81100.0,27.6955,27.8291,27.5195,27.7987,81100.0
2012-07-11 09:40:00,45.79,45.91,45.63,45.76,66600.0,27.7927,27.8655,27.6955,27.7744,66600.0
2012-07-11 09:50:00,45.75,46.01,45.74,45.96,72400.0,27.7684,27.9262,27.7623,27.8958,72400.0
2012-07-11 10:00:00,45.96,46.23,45.91,46.03,101000.0,27.8958,28.0597,27.8655,27.9383,101000.0
2012-07-11 10:10:00,46.03,46.14,45.95,46.08,39900.0,27.9383,28.0051,27.8898,27.9687,39900.0
2012-07-11 10:20:00,46.08,46.1,45.83,45.87,33900.0,27.9687,27.9808,27.8169,27.8412,33900.0
2012-07-11 10:30:00,45.87,45.91,45.76,45.81,51400.0,27.8412,27.8655,27.7744,27.8048,51400.0
2012-07-11 10:40:00,45.81,45.83,45.71,45.75,35300.0,27.8048,27.8169,27.7441,27.7684,35300.0
2012-07-11 10:50:00,45.74,45.81,45.71,45.72,37500.0,27.7623,27.8048,27.7441,27.7502,37500.0
2012-07-11 11:00:00,45.72,45.81,45.65,45.67,36300.0,27.7502,27.8048,27.7077,27.7198,36300.0
2012-07-11 11:10:00,45.65,45.66,45.53,45.58,45700.0,27.7077,27.7138,27.6348,27.6652,45700.0
2012-07-11 11:20:00,45.56,45.62,45.51,45.51,26000.0,27.6531,27.6895,27.6227,27.6227,26000.0
2012-07-11 11:30:00,45.51,45.72,45.51,45.69,41200.0,27.6227,27.7502,27.6227,27.732,41200.0
2012-07-11 11:40:00,45.69,45.78,45.65,45.7,74700.0,27.732,27.7866,27.7077,27.738,74700.0
2012-07-11 11:50:00,45.7,45.7,45.65,45.68,23200.0,27.738,27.738,27.7077,27.7259,23200.0
2012-07-11 12:00:00,45.69,45.71,45.61,45.62,34000.0,27.732,27.7441,27.6834,27.6895,34000.0
2012-07-11 12:10:00,45.62,45.7,45.59,45.67,20900.0,27.6895,27.738,27.6713,27.7198,20900.0
2012-07-11 12:20:00,45.67,45.71,45.62,45.69,21100.0,27.7198,27.7441,27.6895,27.732,21100.0
2012-07-11 12:30:00,45.67,45.69,45.6,45.61,14700.0,27.7198,27.732,27.6773,27.6834,14700.0
2012-07-11 12:40:00,45.61,45.62,45.57,45.59,22200.0,27.6834,27.6895,27.6591,27.6713,22200.0
2012-07-11 12:50:00,45.59,45.59,45.52,45.55,13800.0,27.6713,27.6713,27.6288,27.647,13800.0
2012-07-11 13:00:00,45.54,45.54,45.42,45.43,57700.0,27.6409,27.6409,27.5681,27.5742,57700.0
2012-07-11 13:10:00,45.44,45.45,45.31,45.31,28400.0,27.5802,27.5863,27.5013,27.5013,28400.0
2012-07-11 13:20:00,45.32,45.35,45.3,45.3,19400.0,27.5074,27.5256,27.4952,27.4952,19400.0
2012-07-11 13:30:00,45.3,45.3,45.23,45.28,29300.0,27.4952,27.4952,27.4528,27.4831,29300.0
2012-07-11 13:40:00,45.28,45.44,45.27,45.41,27800.0,27.4831,27.5802,27.477,27.562,27800.0
2012-07-11 13:50:00,45.41,45.49,45.41,45.48,17500.0,27.562,27.6106,27.562,27.6045,17500.0
2012-07-11 14:00:00,45.49,45.59,45.18,45.32,103500.0,27.6106,27.6713,27.4224,27.5074,103500.0
2012-07-11 14:10:00,45.3,45.41,45.28,45.32,35800.0,27.4952,27.562,27.4831,27.5074,35800.0
2012-07-11 14:20:00,45.3,45.32,45.15,45.27,33900.0,27.4952,27.5074,27.4042,27.477,33900.0
2012-07-11 14:30:00,45.25,45.25,45.13,45.21,33900.0,27.4649,27.4649,27.3921,27.4406,33900.0
2012-07-11 14:40:00,45.2,45.27,45.13,45.25,37200.0,27.4346,27.477,27.3921,27.4649,37200.0
2012-07-11 14:50:00,45.24,45.32,45.2,45.2,31400.0,27.4588,27.5074,27.4346,27.4346,31400.0
2012-07-11 15:00:00,45.19,45.32,45.19,45.25,50900.0,27.4285,27.5074,27.4285,27.4649,50900.0
2012-07-11 15:10:00,45.25,45.28,45.17,45.28,47400.0,27.4649,27.4831,27.4163,27.4831,47400.0
2012-07-11 15:20:00,45.27,45.31,45.24,45.31,53200.0,27.477,27.5013,27.4588,27.5013,53200.0
2012-07-11 15:30:00,45.32,45.47,45.29,45.45,101200.0,27.5074,27.5984,27.4892,27.5863,101200.0
2012-07-11 15:40:00,45.46,45.69,45.45,45.64,155100.0,27.5924,27.732,27.5863,27.7016,155100.0
2012-07-11 15:50:00,45.66,45.71,45.51,45.51,172100.0,27.7138,27.7441,27.6227,27.6227,172100.0
2012-07-12 09:30:00,45.25,45.43,45.15,45.23,66200.0,27.4649,27.5742,27.4042,27.4528,66200.0
2012-07-12 09:40:00,45.23,45.23,44.98,45.12,51100.0,27.4528,27.4528,27.301,27.386,51100.0
2012-07-12 09:50:00,45.11,45.14,45.03,45.08,20600.0,27.3799,27.3981,27.3314,27.3617,20600.0
2012-07-12 10:00:00,45.03,45.11,44.84,44.84,85400.0,27.3314,27.3799,27.216,27.216,85400.0
2012-07-12 10:10:00,44.84,44.97,44.79,44.91,29100.0,27.216,27.295,27.1857,27.2585,29100.0
2012-07-12 10:20:00,44.91,44.94,44.81,44.94,48200.0,27.2585,27.2767,27.1978,27.2767,48200.0
2012-07-12 10:30:00,44.93,45.01,44.89,44.98,30800.0,27.2707,27.3192,27.2464,27.301,30800.0
2012-07-12 10:40:00,44.98,44.98,44.85,44.93,23800.0,27.301,27.301,27.2221,27.2707,23800.0
2012-07-12 10:50:00,44.94,45.19,44.89,45.19,53300.0,27.2767,27.4285,27.2464,27.4285,53300.0
2012-07-12 11:00:00,45.18,45.43,45.15,45.4,77200.0,27.4224,27.5742,27.4042,27.5559,77200.0
2012-07-12 11:10:00,45.4,45.43,45.3,45.35,58500.0,27.5559,27.5742,27.4952,27.5256,58500.0
2012-07-12 11:20:00,45.35,45.54,45.35,45.51,61900.0,27.5256,27.6409,27.5256,27.6227,61900.0
2012-07-12 11:30:00,45.51,45.55,45.48,45.48,46600.0,27.6227,27.647,27.6045,27.6045,46600.0
2012-07-12 11:40:00,45.47,45.61,45.46,45.6,35200.0,27.5984,27.6834,27.5924,27.6773,35200.0
2012-07-12 11:50:00,45.59,45.72,45.54,45.69,63200.0,27.6713,27.7502,27.6409,27.732,63200.0
2012-07-12 12:00:00,45.69,45.76,45.67,45.67,38100.0,27.732,27.7744,27.7198,27.7198,38100.0
2012-07-12 12:10:00,45.67,45.68,45.54,45.59,28500.0,27.7198,27.7259,27.6409,27.6713,28500.0
2012-07-12 12:20:00,45.58,45.61,45.5,45.58,32500.0,27.6652,27.6834,27.6166,27.6652,32500.0
2012-07-12 12:30:00,45.58,45.61,45.49,45.51,42500.0,27.6652,27.6834,27.6106,27.6227,42500.0
2012-07-12 12:40:00,45.51,45.57,45.51,45.55,31200.0,27.6227,27.6591,27.6227,27.647,31200.0
2012-07-12 12:50:00,45.54,45.6,45.5,45.58,29500.0,27.6409,27.6773,27.6166,27.6652,29500.0
2012-07-12 13:00:00,45.57,45.66,45.51,45.66,29200.0,27.6591,27.7138,27.6227,27.7138,29200.0
2012-07-12 13:10:00,45.66,45.84,45.66,45.72,60200.0,27.7138,27.823,27.7138,27.7502,60200.0
2012-07-12 13:20:00,45.72,45.85,45.72,45.73,41600.0,27.7502,27.8291,27.7502,27.7562,41600.0
2012-07-12 13:30:00,45.73,45.8,45.71,45.76,43500.0,27.7562,27.7987,27.7441,27.7744,43500.0
2012-07-12 13:40:00,45.76,45.9,45.76,45.87,58400.0,27.7744,27.8594,27.7744,27.8412,58400.0
2012-07-12 13:50:00,45.86,45.87,45.72,45.73,36100.0,27.8351,27.8412,27.7502,27.7562,36100.0
2012-07-12 14:00:00,45.74,45.82,45.62,45.79,74500.0,27.7623,27.8109,27.6895,27.7927,74500.0
2012-07-12 14:10:00,45.78,45.85,45.66,45.68,56100.0,27.7866,27.8291,27.7138,27.7259,56100.0
2012-07-12 14:20:00,45.67,45.71,45.64,45.68,45100.0,27.7198,27.7441,27.7016,27.7259,45100.0
2012-07-12 14:30:00,45.67,45.8,45.67,45.77,34700.0,27.7198,27.7987,27.7198,27.7805,34700.0
2012-07-12 14:40:00,45.78,45.85,45.69,45.7,41600.0,27.7866,27.8291,27.732,27.738,41600.0
2012-07-12 14:50:00,45.7,45.77,45.69,45.75,25200.0,27.738,27.7805,27.732,27.7684,25200.0
2012-07-12 15:00:00,45.75,45.76,45.67,45.72,25800.0,27.7684,27.7744,27.7198,27.7502,25800.0
2012-07-12 15:10:00,45.73,45.81,45.66,45.72,36900.0,27.7562,27.8048,27.7138,27.7502,36900.0
2012-07-12 15:20:00,45.71,45.86,45.68,45.74,42300.0,27.7441,27.8351,27.7259,27.7623,42300.0
2012-07-12 15:30:00,45.73,45.81,45.72,45.75,48500.0,27.7562,27.8048,27.7502,27.7684,48500.0
2012-07-12 15:40:00,45.76,45.87,45.67,45.71,64200.0,27.7744,27.8412,27.7198,27.7441,64200.0
2012-07-12 15:50:00,45.71,45.71,45.56,45.64,177800.0,27.7441,27.7441,27.6531,27.7016,177800.0
2012-07-13 09:30:00,45.63,45.86,45.52,45.86,32500.0,27.6955,27.8351,27.6288,27.8351,32500.0
2012-07-13 09:40:00,45.9,46.01,45.79,46.01,47500.0,27.8594,27.9262,27.7927,27.9262,47500.0
2012-07-13 09:50:00,46.02,46.02,45.7,45.94,31000.0,27.9323,27.9323,27.738,27.8837,31000.0
2012-07-13 10:00:00,45.98,46.23,45.87,46.08,152100.0,27.908,28.0597,27.8412,27.9687,152100.0
2012-07-13 10:10:00,46.1,46.15,46.05,46.13,34900.0,27.9808,28.0112,27.9505,27.999,34900.0
2012-07-13 10:20:00,46.13,46.17,46.07,46.08,26300.0,27.999,28.0233,27.9626,27.9687,26300.0
2012-07-13 10:30:00,46.08,46.31,46.08,46.26,50500.0,27.9687,28.1083,27.9687,28.0779,50500.0
2012-07-13 10:40:00,46.25,46.26,46.17,46.22,36400.0,28.0719,28.0779,28.0233,28.0537,36400.0
2012-07-13 10:50:00,46.23,46.24,46.0,46.01,71200.0,28.0597,28.0658,27.9201,27.9262,71200.0
2012-07-13 11:00:00,46.01,46.05,45.98,46.03,18900.0,27.9262,27.9505,27.908,27.9383,18900.0
2012-07-13 11:10:00,46.03,46.06,46.0,46.0,24600.0,27.9383,27.9565,27.9201,27.9201,24600.0
2012-07-13 11:20:00,45.99,46.01,45.82,45.82,37000.0,27.914,27.9262,27.8109,27.8109,37000.0
2012-07-13 11:30:00,45.83,45.86,45.78,45.78,24200.0,27.8169,27.8351,27.7866,27.7866,24200.0
2012-07-13 11:40:00,45.78,45.88,45.78,45.83,72000.0,27.7866,27.8473,27.7866,27.8169,72000.0
2012-07-13 11:50:00,45.82,45.86,45.81,45.83,24000.0,27.8109,27.8351,27.8048,27.8169,24000.0
2012-07-13 12:00:00,45.83,45.87,45.82,45.86,20300.0,27.8169,27.8412,27.8109,27.8351,20300.0
2012-07-13 12:10:00,45.86,45.93,45.82,45.84,35700.0,27.8351,27.8776,27.8109,27.823,35700.0
2012-07-13 12:20:00,45.84,45.87,45.8,45.83,16600.0,27.823,27.8412,27.7987,27.8169,16600.0
2012-07-13 12:30:00,45.82,45.86,45.82,45.85,29400.0,27.8109,27.8351,27.8109,27.8291,29400.0
2012-07-13 12:40:00,45.87,45.87,45.85,45.86,5300.0,27.8412,27.8412,27.8291,27.8351,5300.0
2012-07-13 12:50:00,45.86,45.89,45.84,45.89,13800.0,27.8351,27.8534,27.823,27.8534,13800.0
2012-07-13 13:00:00,45.89,45.99,45.89,45.98,11600.0,27.8534,27.914,27.8534,27.908,11600.0
2012-07-13 13:10:00,45.97,45.98,45.93,45.93,64800.0,27.9019,27.908,27.8776,27.8776,64800.0
2012-07-13 13:20:00,45.92,45.92,45.84,45.84,14500.0,27.8716,27.8716,27.823,27.823,14500.0
2012-07-13 13:30:00,45.84,45.84,45.79,45.83,9400.0,27.823,27.823,27.7927,27.8169,9400.0
2012-07-13 13:40:00,45.83,45.9,45.83,45.9,8400.0,27.8169,27.8594,27.8169,27.8594,8400.0
2012-07-13 13:50:00,45.89,45.9,45.84,45.84,11100.0,27.8534,27.8594,27.823,27.823,11100.0
2012-07-13 14:00:00,45.84,45.88,45.81,45.82,30500.0,27.823,27.8473,27.8048,27.8109,30500.0
2012-07-13 14:10:00,45.82,45.83,45.8,45.83,18800.0,27.8109,27.8169,27.7987,27.8169,18800.0
2012-07-13 14:20:00,45.83,45.83,45.74,45.77,40000.0,27.8169,27.8169,27.7623,27.7805,40000.0
2012-07-13 14:30:00,45.77,45.78,45.66,45.66,38200.0,27.7805,27.7866,27.7138,27.7138,38200.0
2012-07-13 14:40:00,45.67,45.71,45.64,45.69,50200.0,27.7198,27.7441,27.7016,27.732,50200.0
2012-07-13 14:50:00,45.69,45.7,45.68,45.69,24700.0,27.732,27.738,27.7259,27.732,24700.0
2012-07-13 15:00:00,45.7,45.88,45.69,45.81,69600.0,27.738,27.8473,27.732,27.8048,69600.0
2012-07-13 15:10:00,45.8,45.82,45.73,45.76,88500.0,27.7987,27.8109,27.7562,27.7744,88500.0
2012-07-13 15:20:00,45.76,45.83,45.75,45.8,82400.0,27.7744,27.8169,27.7684,27.7987,82400.0
2012-07-13 15:30:00,45.79,45.82,45.75,45.76,42600.0,27.7927,27.8109,27.7684,27.7744,42600.0
2012-07-13 15:40:00,45.77,45.78,45.66,45.69,101500.0,27.7805,27.7866,27.7138,27.732,101500.0
2012-07-13 15:50:00,45.7,45.73,45.63,45.7,153200.0,27.738,27.7562,27.6955,27.738,153200.0
2012-07-16 09:30:00,45.41,45.57,45.29,45.29,33100.0,27.562,27.6591,27.4892,27.4892,33100.0
2012-07-16 09:40:00,45.31,45.39,45.13,45.13,31500.0,27.5013,27.5499,27.3921,27.3921,31500.0
2012-07-16 09:50:00,45.16,45.17,44.96,45.02,67000.0,27.4103,27.4163,27.2889,27.3253,67000.0
2012-07-16 10:00:00,45.03,45.06,44.88,44.89,54500.0,27.3314,27.3496,27.2403,27.2464,54500.0
2012-07-16 10:10:00,44.92,45.19,44.92,45.16,35300.0,27.2646,27.4285,27.2646,27.4103,35300.0
2012-07-16 10:20:00,45.17,45.39,45.15,45.38,57000.0,27.4163,27.5499,27.4042,27.5438,57000.0
2012-07-16 10:30:00,45.38,45.6,45.34,45.51,66600.0,27.5438,27.6773,27.5195,27.6227,66600.0
2012-07-16 10:40:00,45.49,45.49,45.38,45.4,25600.0,27.6106,27.6106,27.5438,27.5559,25600.0
2012-07-16 10:50:00,45.38,45.53,45.38,45.45,28600.0,27.5438,27.6348,27.5438,27.5863,28600.0
2012-07-16 11:00:00,45.45,45.45,45.37,45.38,26500.0,27.5863,27.5863,27.5377,27.5438,26500.0
2012-07-16 11:10:00,45.38,45.6,45.38,45.58,54900.0,27.5438,27.6773,27.5438,27.6652,54900.0
2012-07-16 11:20:00,45.59,45.67,45.55,45.61,19400.0,27.6713,27.7198,27.647,27.6834,19400.0
2012-07-16 11:30:00,45.61,45.64,45.55,45.61,16200.0,27.6834,27.7016,27.647,27.6834,16200.0
2012-07-16 11:40:00,45.59,45.65,45.51,45.63,31400.0,27.6713,27.7077,27.6227,27.6955,31400.0
2012-07-16 11:50:00,45.65,45.72,45.63,45.7,48600.0,27.7077,27.7502,27.6955,27.738,48600.0
2012-07-16 12:00:00,45.71,45.72,45.57,45.57,47300.0,27.7441,27.7502,27.6591,27.6591,47300.0
2012-07-16 12:10:00,45.57,45.59,45.52,45.59,51500.0,27.6591,27.6713,27.6288,27.6713,51500.0
2012-07-16 12:20:00,45.6,45.62,45.56,45.62,16100.0,27.6773,27.6895,27.6531,27.6895,16100.0
2012-07-16 12:30:00,45.6,45.65,45.46,45.5,37100.0,27.6773,27.7077,27.5924,27.6166,37100.0
2012-07-16 12:40:00,45.5,45.57,45.5,45.57,20800.0,27.6166,27.6591,27.6166,27.6591,20800.0
2012-07-16 12:50:00,45.57,45.63,45.54,45.63,16600.0,27.6591,27.6955,27.6409,27.6955,16600.0
2012-07-16 13:00:00,45.63,45.65,45.59,45.62,13300.0,27.6955,27.7077,27.6713,27.6895,13300.0
2012-07-16 13:10:00,45.6,45.64,45.59,45.61,16200.0,27.6773,27.7016,27.6713,27.6834,16200.0
2012-07-16 13:20:00,45.6,45.73,45.59,45.69,51100.0,27.6773,27.7562,27.6713,27.732,51100.0
2012-07-16 13:30:00,45.7,45.78,45.69,45.73,20800.0,27.738,27.7866,27.732,27.7562,20800.0
2012-07-16 13:40:00,45.71,45.83,45.71,45.76,26000.0,27.7441,27.8169,27.7441,27.7744,26000.0
2012-07-16 13:50:00,45.74,45.77,45.7,45.74,24300.0,27.7623,27.7805,27.738,27.7623,24300.0
2012-07-16 14:00:00,45.73,45.78,45.71,45.74,36700.0,27.7562,27.7866,27.7441,27.7623,36700.0
2012-07-16 14:10:00,45.74,45.76,45.66,45.72,35900.0,27.7623,27.7744,27.7138,27.7502,35900.0
2012-07-16 14:20:00,45.72,45.72,45.66,45.66,16300.0,27.7502,27.7502,27.7138,27.7138,16300.0
2012-07-16 14:30:00,45.67,45.68,45.59,45.59,24600.0,27.7198,27.7259,27.6713,27.6713,24600.0
2012-07-16 14:40:00,45.6,45.62,45.59,45.6,29900.0,27.6773,27.6895,27.6713,27.6773,29900.0
2012-07-16 14:50:00,45.59,45.64,45.49,45.53,44700.0,27.6713,27.7016,27.6106,27.6348,44700.0
2012-07-16 15:00:00,45.54,45.59,45.48,45.55,36000.0,27.6409,27.6713,27.6045,27.647,36000.0
2012-07-16 15:10:00,45.54,45.63,45.54,45.62,23800.0,27.6409,27.6955,27.6409,27.6895,23800.0
2012-07-16 15:20:00,45.62,45.7,45.62,45.65,35100.0,27.6895,27.738,27.6895,27.7077,35100.0
2012-07-16 15:30:00,45.64,45.68,45.53,45.56,58000.0,27.7016,27.7259,27.6348,27.6531,58000.0
2012-07-16 15:40:00,45.55,45.55,45.49,45.52,63800.0,27.647,27.647,27.6106,27.6288,63800.0
2012-07-16 15:50:00,45.53,45.59,45.5,45.57,210800.0,27.6348,27.6713,27.6166,27.6591,210800.0
2012-07-17 09:30:00,45.96,46.0,45.78,45.89,49500.0,27.8958,27.9201,27.7866,27.8534,49500.0
2012-07-17 09:40:00,45.85,45.87,45.7,45.8,87800.0,27.8291,27.8412,27.738,27.7987,87800.0
2012-07-17 09:50:00,45.77,46.06,45.75,46.04,167400.0,27.7805,27.9565,27.7684,27.9444,167400.0
2012-07-17 10:00:00,46.02,46.02,45.61,45.85,79000.0,27.9323,27.9323,27.6834,27.8291,79000.0
2012-07-17 10:10:00,45.81,45.92,45.77,45.86,29100.0,27.8048,27.8716,27.7805,27.8351,29100.0
2012-07-17 10:20:00,45.85,45.9,45.81,45.86,33700.0,27.8291,27.8594,27.8048,27.8351,33700.0
2012-07-17 10:30:00,45.84,45.87,45.48,45.49,86300.0,27.823,27.8412,27.6045,27.6106,86300.0
2012-07-17 10:40:00,45.5,45.58,45.41,45.57,33300.0,27.6166,27.6652,27.562,27.6591,33300.0
2012-07-17 10:50:00,45.58,45.72,45.53,45.7,47000.0,27.6652,27.7502,27.6348,27.738,47000.0
2012-07-17 11:00:00,45.69,45.77,45.66,45.69,362900.0,27.732,27.7805,27.7138,27.732,362900.0
2012-07-17 11:10:00,45.68,45.75,45.67,45.69,25200.0,27.7259,27.7684,27.7198,27.732,25200.0
2012-07-17 11:20:00,45.69,45.74,45.64,45.66,30900.0,27.732,27.7623,27.7016,27.7138,30900.0
2012-07-17 11:30:00,45.66,45.93,45.64,45.91,231900.0,27.7138,27.8776,27.7016,27.8655,231900.0
2012-07-17 11:40:00,45.91,46.07,45.9,46.01,22500.0,27.8655,27.9626,27.8594,27.9262,22500.0
2012-07-17 11:50:00,46.02,46.08,45.97,46.08,27200.0,27.9323,27.9687,27.9019,27.9687,27200.0
2012-07-17 12:00:00,46.09,46.12,45.91,45.91,184900.0,27.9747,27.993,27.8655,27.8655,184900.0
2012-07-17 12:10:00,45.94,45.95,45.87,45.92,21500.0,27.8837,27.8898,27.8412,27.8716,21500.0
2012-07-17 12:20:00,45.91,46.03,45.91,46.0,15400.0,27.8655,27.9383,27.8655,27.9201,15400.0
2012-07-17 12:30:00,46.01,46.07,46.0,46.01,40000.0,27.9262,27.9626,27.9201,27.9262,40000.0
2012-07-17 12:40:00,45.98,46.03,45.95,46.0,57400.0,27.908,27.9383,27.8898,27.9201,57400.0
2012-07-17 12:50:00,46.0,46.01,45.88,45.88,25400.0,27.9201,27.9262,27.8473,27.8473,25400.0
2012-07-17 13:00:00,45.87,45.99,45.86,45.96,39600.0,27.8412,27.914,27.8351,27.8958,39600.0
2012-07-17 13:10:00,45.96,46.0,45.93,45.94,74200.0,27.8958,27.9201,27.8776,27.8837,74200.0
2012-07-17 13:20:00,45.95,46.06,45.9,46.03,39900.0,27.8898,27.9565,27.8594,27.9383,39900.0
2012-07-17 13:30:00,46.03,46.11,46.03,46.05,50200.0,27.9383,27.9869,27.9383,27.9505,50200.0
2012-07-17 13:40:00,46.06,46.18,46.06,46.15,29100.0,27.9565,28.0294,27.9565,28.0112,29100.0
2012-07-17 13:50:00,46.14,46.14,45.97,45.99,62600.0,28.0051,28.0051,27.9019,27.914,62600.0
2012-07-17 14:00:00,46.0,46.1,45.98,46.05,45700.0,27.9201,27.9808,27.908,27.9505,45700.0
2012-07-17 14:10:00,46.05,46.05,45.92,46.02,129600.0,27.9505,27.9505,27.8716,27.9323,129600.0
2012-07-17 14:20:00,46.02,46.13,45.99,46.09,42800.0,27.9323,27.999,27.914,27.9747,42800.0
2012-07-17 14:30:00,46.1,46.16,46.1,46.14,23600.0,27.9808,28.0172,27.9808,28.0051,23600.0
2012-07-17 14:40:00,46.14,46.21,46.14,46.18,31800.0,28.0051,28.0476,28.0051,28.0294,31800.0
2012-07-17 14:50:00,46.17,46.26,46.09,46.22,88200.0,28.0233,28.0779,27.9747,28.0537,88200.0
2012-07-17 15:00:00,46.21,46.24,46.01,46.04,81000.0,28.0476,28.0658,27.9262,27.9444,81000.0
2012-07-17 15:10:00,46.03,46.08,45.99,46.04,32800.0,27.9383,27.9687,27.914,27.9444,32800.0
2012-07-17 15:20:00,46.03,46.04,45.81,45.86,44800.0,27.9383,27.9444,27.8048,27.8351,44800.0
2012-07-17 15:30:00,45.85,45.98,45.84,45.87,71100.0,27.8291,27.908,27.823,27.8412,71100.0
2012-07-17 15:40:00,45.88,46.06,45.88,46.02,57900.0,27.8473,27.9565,27.8473,27.9323,57900.0
2012-07-17 15:50:00,46.03,46.09,45.95,46.02,179700.0,27.9383,27.9747,27.8898,27.9323,179700.0
2012-07-18 09:30:00,45.96,46.74,45.88,46.55,97600.0,27.8958,28.3693,27.8473,28.2539,97600.0
2012-07-18 09:40:00,46.54,46.85,46.52,46.83,135800.0,28.2479,28.436,28.2357,28.4239,135800.0
2012-07-18 09:50:00,46.84,47.37,46.84,47.32,134000.0,28.43,28.7517,28.43,28.7213,134000.0
2012-07-18 10:00:00,47.34,47.5,47.26,47.42,95200.0,28.7334,28.8306,28.6849,28.782,95200.0
2012-07-18 10:10:00,47.46,47.5,47.33,47.4,68200.0,28.8063,28.8306,28.7274,28.7699,68200.0
2012-07-18 10:20:00,47.41,47.51,47.39,47.47,56600.0,28.7759,28.8366,28.7638,28.8123,56600.0
2012-07-18 10:30:00,47.44,47.48,47.28,47.47,75500.0,28.7941,28.8184,28.697,28.8123,75500.0
2012-07-18 10:40:00,47.47,47.67,47.47,47.65,106600.0,28.8123,28.9337,28.8123,28.9216,106600.0
2012-07-18 10:50:00,47.65,47.79,47.64,47.74,96200.0,28.9216,29.0066,28.9155,28.9762,96200.0
2012-07-18 11:00:00,47.73,47.88,47.73,47.79,67500.0,28.9702,29.0612,28.9702,29.0066,67500.0
2012-07-18 11:10:00,47.79,47.88,47.77,47.86,43000.0,29.0066,29.0612,28.9944,29.0491,43000.0
2012-07-18 11:20:00,47.87,47.87,47.81,47.83,41200.0,29.0551,29.0551,29.0187,29.0309,41200.0
2012-07-18 11:30:00,47.83,48.05,47.83,48.05,78700.0,29.0309,29.1644,29.0309,29.1644,78700.0
2012-07-18 11:40:00,48.05,48.06,47.79,47.92,76700.0,29.1644,29.1705,29.0066,29.0855,76700.0
2012-07-18 11:50:00,47.93,48.07,47.93,48.06,26000.0,29.0916,29.1765,29.0916,29.1705,26000.0
2012-07-18 12:00:00,48.06,48.24,48.05,48.23,72800.0,29.1705,29.2797,29.1644,29.2736,72800.0
2012-07-18 12:10:00,48.25,48.29,48.18,48.23,48700.0,29.2858,29.3101,29.2433,29.2736,48700.0
2012-07-18 12:20:00,48.22,48.3,48.18,48.29,58500.0,29.2676,29.3161,29.2433,29.3101,58500.0
2012-07-18 12:30:00,48.29,48.46,48.28,48.31,101900.0,29.3101,29.4132,29.304,29.3222,101900.0
2012-07-18 12:40:00,48.31,48.41,48.31,48.37,31200.0,29.3222,29.3829,29.3222,29.3586,31200.0
2012-07-18 12:50:00,48.36,48.47,48.36,48.43,47500.0,29.3525,29.4193,29.3525,29.395,47500.0
2012-07-18 13:00:00,48.44,48.46,48.32,48.39,36500.0,29.4011,29.4132,29.3283,29.3708,36500.0
2012-07-18 13:10:00,48.39,48.49,48.39,48.48,38600.0,29.3708,29.4314,29.3708,29.4254,38600.0
2012-07-18 13:20:00,48.47,48.55,48.46,48.46,50500.0,29.4193,29.4679,29.4132,29.4132,50500.0
2012-07-18 13:30:00,48.46,48.46,48.22,48.25,88300.0,29.4132,29.4132,29.2676,29.2858,88300.0
2012-07-18 13:40:00,48.24,48.4,48.21,48.39,44300.0,29.2797,29.3768,29.2615,29.3708,44300.0
2012-07-18 13:50:00,48.4,48.42,48.3,48.36,47900.0,29.3768,29.389,29.3161,29.3525,47900.0
2012-07-18 14:00:00,48.36,48.55,48.33,48.52,61300.0,29.3525,29.4679,29.3343,29.4497,61300.0
2012-07-18 14:10:00,48.52,48.67,48.52,48.65,83600.0,29.4497,29.5407,29.4497,29.5286,83600.0
2012-07-18 14:20:00,48.66,48.72,48.62,48.65,61400.0,29.5346,29.571,29.5104,29.5286,61400.0
2012-07-18 14:30:00,48.66,48.67,48.53,48.56,64300.0,29.5346,29.5407,29.4557,29.4739,64300.0
2012-07-18 14:40:00,48.56,48.56,48.37,48.44,98000.0,29.4739,29.4739,29.3586,29.4011,98000.0
2012-07-18 14:50:00,48.43,48.49,48.4,48.49,46100.0,29.395,29.4314,29.3768,29.4314,46100.0
2012-07-18 15:00:00,48.49,48.62,48.48,48.61,82400.0,29.4314,29.5104,29.4254,29.5043,82400.0
2012-07-18 15:10:00,48.61,48.7,48.6,48.69,65100.0,29.5043,29.5589,29.4982,29.5528,65100.0
2012-07-18 15:20:00,48.7,48.77,48.58,48.71,94100.0,29.5589,29.6014,29.4861,29.565,94100.0
2012-07-18 15:30:00,48.7,48.79,48.64,48.65,100400.0,29.5589,29.6135,29.5225,29.5286,100400.0
2012-07-18 15:40:00,48.64,48.77,48.53,48.61,137300.0,29.5225,29.6014,29.4557,29.5043,137300.0
2012-07-18 15:50:00,48.62,48.72,48.57,48.69,301400.0,29.5104,29.571,29.48,29.5528,301400.0
2012-07-19 09:30:00,48.86,48.96,48.55,48.93,68400.0,29.656,29.7167,29.4679,29.6985,68400.0
2012-07-19 09:40:00,48.89,49.04,48.74,48.78,79600.0,29.6742,29.7653,29.5832,29.6075,79600.0
2012-07-19 09:50:00,48.81,48.94,48.81,48.94,45400.0,29.6257,29.7046,29.6257,29.7046,45400.0
2012-07-19 10:00:00,48.9,48.94,48.75,48.81,60500.0,29.6803,29.7046,29.5893,29.6257,60500.0
2012-07-19 10:10:00,48.82,48.88,48.59,48.87,83200.0,29.6317,29.6682,29.4921,29.6621,83200.0
2012-07-19 10:20:00,48.88,48.93,48.68,48.72,74500.0,29.6682,29.6985,29.5468,29.571,74500.0
2012-07-19 10:30:00,48.69,48.77,48.63,48.76,63700.0,29.5528,29.6014,29.5164,29.5953,63700.0
2012-07-19 10:40:00,48.78,48.87,48.68,48.85,105100.0,29.6075,29.6621,29.5468,29.65,105100.0
2012-07-19 10:50:00,48.85,48.85,48.77,48.78,22400.0,29.65,29.65,29.6014,29.6075,22400.0
2012-07-19 11:00:00,48.79,48.93,48.79,48.9,53600.0,29.6135,29.6985,29.6135,29.6803,53600.0
2012-07-19 11:10:00,48.89,48.94,48.88,48.91,17100.0,29.6742,29.7046,29.6682,29.6864,17100.0
2012-07-19 11:20:00,48.9,48.92,48.86,48.92,26100.0,29.6803,29.6924,29.656,29.6924,26100.0
2012-07-19 11:30:00,48.93,49.05,48.92,49.04,24600.0,29.6985,29.7713,29.6924,29.7653,24600.0
2012-07-19 11:40:00,49.04,49.08,48.98,49.04,23000.0,29.7653,29.7896,29.7289,29.7653,23000.0
2012-07-19 11:50:00,49.03,49.14,49.03,49.11,20000.0,29.7592,29.826,29.7592,29.8078,20000.0
2012-07-19 12:00:00,49.11,49.16,49.09,49.09,31000.0,29.8078,29.8381,29.7956,29.7956,31000.0
2012-07-19 12:10:00,49.1,49.14,49.01,49.1,26600.0,29.8017,29.826,29.7471,29.8017,26600.0
2012-07-19 12:20:00,49.12,49.2,49.09,49.2,41900.0,29.8138,29.8624,29.7956,29.8624,41900.0
2012-07-19 12:30:00,49.18,49.2,49.13,49.13,24600.0,29.8502,29.8624,29.8199,29.8199,24600.0
2012-07-19 12:40:00,49.14,49.16,49.11,49.12,24800.0,29.826,29.8381,29.8078,29.8138,24800.0
2012-07-19 12:50:00,49.12,49.16,49.09,49.12,34800.0,29.8138,29.8381,29.7956,29.8138,34800.0
2012-07-19 13:00:00,49.1,49.22,49.1,49.19,20300.0,29.8017,29.8745,29.8017,29.8563,20300.0
2012-07-19 13:10:00,49.21,49.25,49.19,49.21,46600.0,29.8685,29.8927,29.8563,29.8685,46600.0
2012-07-19 13:20:00,49.21,49.24,49.18,49.23,20700.0,29.8685,29.8867,29.8502,29.8806,20700.0
2012-07-19 13:30:00,49.23,49.26,49.17,49.18,41700.0,29.8806,29.8988,29.8442,29.8502,41700.0
2012-07-19 13:40:00,49.18,49.26,49.06,49.15,80000.0,29.8502,29.8988,29.7774,29.832,80000.0
2012-07-19 13:50:00,49.15,49.17,48.91,49.01,67200.0,29.832,29.8442,29.6864,29.7471,67200.0
2012-07-19 14:00:00,49.03,49.1,48.98,49.08,35900.0,29.7592,29.8017,29.7289,29.7896,35900.0
2012-07-19 14:10:00,49.09,49.15,49.02,49.02,30500.0,29.7956,29.832,29.7531,29.7531,30500.0
2012-07-19 14:20:00,49.02,49.03,48.98,48.99,33300.0,29.7531,29.7592,29.7289,29.7349,33300.0
2012-07-19 14:30:00,48.98,49.16,48.94,49.13,41300.0,29.7289,29.8381,29.7046,29.8199,41300.0
2012-07-19 14:40:00,49.13,49.15,49.08,49.15,33800.0,29.8199,29.832,29.7896,29.832,33800.0
2012-07-19 14:50:00,49.14,49.18,49.14,49.15,27000.0,29.826,29.8502,29.826,29.832,27000.0
2012-07-19 15:00:00,49.15,49.18,49.09,49.18,66400.0,29.832,29.8502,29.7956,29.8502,66400.0
2012-07-19 15:10:00,49.18,49.22,49.14,49.16,45300.0,29.8502,29.8745,29.826,29.8381,45300.0
2012-07-19 15:20:00,49.17,49.22,49.15,49.18,78000.0,29.8442,29.8745,29.832,29.8502,78000.0
2012-07-19 15:30:00,49.18,49.23,49.16,49.22,94400.0,29.8502,29.8806,29.8381,29.8745,94400.0
2012-07-19 15:40:00,49.22,49.25,49.19,49.23,96000.0,29.8745,29.8927,29.8563,29.8806,96000.0
2012-07-19 15:50:00,49.23,49.35,49.23,49.3,334700.0,29.8806,29.9534,29.8806,29.9231,334700.0
2012-07-20 09:30:00,49.28,49.28,48.81,49.25,178600.0,29.9109,29.9109,29.6257,29.8927,178600.0
2012-07-20 09:40:00,49.22,49.31,49.0,49.02,56300.0,29.8745,29.9292,29.741,29.7531,56300.0
2012-07-20 09:50:00,49.01,49.09,48.87,49.08,50400.0,29.7471,29.7956,29.6621,29.7896,50400.0
2012-07-20 10:00:00,49.08,49.29,49.04,49.21,46800.0,29.7896,29.917,29.7653,29.8685,46800.0
2012-07-20 10:10:00,49.21,49.24,49.1,49.16,34800.0,29.8685,29.8867,29.8017,29.8381,34800.0
2012-07-20 10:20:00,49.18,49.2,49.05,49.08,60900.0,29.8502,29.8624,29.7713,29.7896,60900.0
2012-07-20 10:30:00,49.08,49.1,48.86,48.93,65000.0,29.7896,29.8017,29.656,29.6985,65000.0
2012-07-20 10:40:00,48.93,48.97,48.87,48.91,34200.0,29.6985,29.7228,29.6621,29.6864,34200.0
2012-07-20 10:50:00,48.93,49.11,48.93,49.11,34800.0,29.6985,29.8078,29.6985,29.8078,34800.0
2012-07-20 11:00:00,49.1,49.25,49.02,49.12,37600.0,29.8017,29.8927,29.7531,29.8138,37600.0
2012-07-20 11:10:00,49.15,49.33,49.08,49.12,88600.0,29.832,29.9413,29.7896,29.8138,88600.0
2012-07-20 11:20:00,49.11,49.15,49.08,49.13,53800.0,29.8078,29.832,29.7896,29.8199,53800.0
2012-07-20 11:30:00,49.14,49.14,48.97,49.1,36400.0,29.826,29.826,29.7228,29.8017,36400.0
2012-07-20 11:40:00,49.11,49.23,49.02,49.23,46300.0,29.8078,29.8806,29.7531,29.8806,46300.0
2012-07-20 11:50:00,49.23,49.23,49.01,49.02,32800.0,29.8806,29.8806,29.7471,29.7531,32800.0
2012-07-20 12:00:00,49.03,49.06,48.97,49.04,42600.0,29.7592,29.7774,29.7228,29.7653,42600.0
2012-07-20 12:10:00,49.04,49.07,48.99,49.02,26500.0,29.7653,29.7835,29.7349,29.7531,26500.0
2012-07-20 12:20:00,49.01,49.08,48.98,49.02,34000.0,29.7471,29.7896,29.7289,29.7531,34000.0
2012-07-20 12:30:00,49.02,49.07,48.96,49.01,44600.0,29.7531,29.7835,29.7167,29.7471,44600.0
2012-07-20 12:40:00,49.01,49.08,48.99,49.06,23700.0,29.7471,29.7896,29.7349,29.7774,23700.0
2012-07-20 12:50:00,49.06,49.14,49.03,49.12,43100.0,29.7774,29.826,29.7592,29.8138,43100.0
2012-07-20 13:00:00,49.13,49.2,49.06,49.06,59000.0,29.8199,29.8624,29.7774,29.7774,59000.0
2012-07-20 13:10:00,49.05,49.1,49.0,49.08,41800.0,29.7713,29.8017,29.741,29.7896,41800.0
2012-07-20 13:20:00,49.07,49.07,49.0,49.03,42500.0,29.7835,29.7835,29.741,29.7592,42500.0
2012-07-20 13:30:00,49.04,49.13,48.97,49.11,167900.0,29.7653,29.8199,29.7228,29.8078,167900.0
2012-07-20 13:40:00,49.11,49.15,48.99,49.14,54600.0,29.8078,29.832,29.7349,29.826,54600.0
2012-07-20 13:50:00,49.12,49.21,49.07,49.21,43100.0,29.8138,29.8685,29.7835,29.8685,43100.0
2012-07-20 14:00:00,49.22,49.25,49.19,49.21,41200.0,29.8745,29.8927,29.8563,29.8685,41200.0
2012-07-20 14:10:00,49.2,49.28,49.2,49.27,29000.0,29.8624,29.9109,29.8624,29.9049,29000.0
2012-07-20 14:20:00,49.27,49.29,49.22,49.28,26600.0,29.9049,29.917,29.8745,29.9109,26600.0
2012-07-20 14:30:00,49.27,49.36,49.24,49.26,39500.0,29.9049,29.9595,29.8867,29.8988,39500.0
2012-07-20 14:40:00,49.24,49.26,49.22,49.24,19000.0,29.8867,29.8988,29.8745,29.8867,19000.0
2012-07-20 14:50:00,49.24,49.32,49.24,49.31,27800.0,29.8867,29.9352,29.8867,29.9292,27800.0
2012-07-20 15:00:00,49.31,49.35,49.29,49.33,46800.0,29.9292,29.9534,29.917,29.9413,46800.0
2012-07-20 15:10:00,49.34,49.34,49.2,49.21,65700.0,29.9474,29.9474,29.8624,29.8685,65700.0
2012-07-20 15:20:00,49.21,49.39,49.21,49.3,109500.0,29.8685,29.9777,29.8685,29.9231,109500.0
2012-07-20 15:30:00,49.3,49.33,49.24,49.27,63200.0,29.9231,29.9413,29.8867,29.9049,63200.0
2012-07-20 15:40:00,49.27,49.31,49.25,49.28,71800.0,29.9049,29.9292,29.8927,29.9109,71800.0
2012-07-20 15:50:00,49.28,49.29,49.19,49.24,141900.0,29.9109,29.917,29.8563,29.8867,141900.0
2012-07-23 09:30:00,48.37,48.38,47.62,47.7,128000.0,29.3586,29.3647,28.9034,28.9519,128000.0
2012-07-23 09:40:00,47.71,47.92,47.69,47.9,79500.0,28.958,29.0855,28.9459,29.0733,79500.0
2012-07-23 09:50:00,47.89,47.89,47.73,47.83,71200.0,29.0673,29.0673,28.9702,29.0309,71200.0
2012-07-23 10:00:00,47.82,47.97,47.77,47.84,91800.0,29.0248,29.1158,28.9944,29.0369,91800.0
2012-07-23 10:10:00,47.85,47.96,47.8,47.94,70000.0,29.043,29.1098,29.0126,29.0976,70000.0
2012-07-23 10:20:00,47.95,48.01,47.88,47.88,48100.0,29.1037,29.1401,29.0612,29.0612,48100.0
2012-07-23 10:30:00,47.89,48.15,47.89,48.01,61900.0,29.0673,29.2251,29.0673,29.1401,61900.0
2012-07-23 10:40:00,48.01,48.11,47.97,48.02,45000.0,29.1401,29.2008,29.1158,29.1462,45000.0
2012-07-23 10:50:00,48.04,48.05,47.93,47.98,56600.0,29.1583,29.1644,29.0916,29.1219,56600.0
2012-07-23 11:00:00,48.0,48.09,47.97,48.06,58300.0,29.134,29.1887,29.1158,29.1705,58300.0
2012-07-23 11:10:00,48.07,48.15,48.05,48.07,34800.0,29.1765,29.2251,29.1644,29.1765,34800.0
2012-07-23 11:20:00,48.06,48.16,48.02,48.16,35000.0,29.1705,29.2312,29.1462,29.2312,35000.0
2012-07-23 11:30:00,48.15,48.15,47.87,47.92,68700.0,29.2251,29.2251,29.0551,29.0855,68700.0
2012-07-23 11:40:00,47.92,48.03,47.92,48.03,36900.0,29.0855,29.1522,29.0855,29.1522,36900.0
2012-07-23 11:50:00,48.03,48.13,48.03,48.12,32800.0,29.1522,29.2129,29.1522,29.2069,32800.0
2012-07-23 12:00:00,48.11,48.16,48.1,48.11,38300.0,29.2008,29.2312,29.1947,29.2008,38300.0
2012-07-23 12:10:00,48.11,48.16,48.05,48.06,38400.0,29.2008,29.2312,29.1644,29.1705,38400.0
2012-07-23 12:20:00,48.06,48.12,48.02,48.03,19000.0,29.1705,29.2069,29.1462,29.1522,19000.0
2012-07-23 12:30:00,48.02,48.11,47.96,48.07,83200.0,29.1462,29.2008,29.1098,29.1765,83200.0
2012-07-23 12:40:00,48.09,48.14,48.03,48.1,12000.0,29.1887,29.219,29.1522,29.1947,12000.0
2012-07-23 12:50:00,48.09,48.2,48.07,48.08,25400.0,29.1887,29.2554,29.1765,29.1826,25400.0
2012-07-23 13:00:00,48.08,48.08,48.02,48.06,24400.0,29.1826,29.1826,29.1462,29.1705,24400.0
2012-07-23 13:10:00,48.07,48.17,48.04,48.13,24500.0,29.1765,29.2372,29.1583,29.2129,24500.0
2012-07-23 13:20:00,48.15,48.15,48.04,48.04,19100.0,29.2251,29.2251,29.1583,29.1583,19100.0
2012-07-23 13:30:00,48.03,48.08,48.01,48.04,37800.0,29.1522,29.1826,29.1401,29.1583,37800.0
2012-07-23 13:40:00,48.03,48.05,47.99,48.01,22600.0,29.1522,29.1644,29.128,29.1401,22600.0
2012-07-23 13:50:00,48.01,48.09,47.95,48.07,41400.0,29.1401,29.1887,29.1037,29.1765,41400.0
2012-07-23 14:00:00,48.06,48.18,48.05,48.14,52300.0,29.1705,29.2433,29.1644,29.219,52300.0
2012-07-23 14:10:00,48.15,48.24,48.13,48.13,30100.0,29.2251,29.2797,29.2129,29.2129,30100.0
2012-07-23 14:20:00,48.14,48.14,48.04,48.07,100200.0,29.219,29.219,29.1583,29.1765,100200.0
2012-07-23 14:30:00,48.07,48.07,47.98,48.06,29100.0,29.1765,29.1765,29.1219,29.1705,29100.0
2012-07-23 14:40:00,48.07,48.14,48.05,48.1,16500.0,29.1765,29.219,29.1644,29.1947,16500.0
2012-07-23 14:50:00,48.09,48.11,48.04,48.09,38400.0,29.1887,29.2008,29.1583,29.1887,38400.0
2012-07-23 15:00:00,48.09,48.17,48.05,48.14,33400.0,29.1887,29.2372,29.1644,29.219,33400.0
2012-07-23 15:10:00,48.14,48.15,48.07,48.15,33700.0,29.219,29.2251,29.1765,29.2251,33700.0
2012-07-23 15:20:00,48.16,48.38,48.15,48.38,43500.0,29.2312,29.3647,29.2251,29.3647,43500.0
2012-07-23 15:30:00,48.37,48.44,48.36,48.44,48400.0,29.3586,29.4011,29.3525,29.4011,48400.0
2012-07-23 15:40:00,48.43,48.44,48.34,48.4,53700.0,29.395,29.4011,29.3404,29.3768,53700.0
2012-07-23 15:50:00,48.39,48.39,48.19,48.23,117600.0,29.3708,29.3708,29.2494,29.2736,117600.0
2012-07-24 09:30:00,48.23,48.4,47.93,48.14,102200.0,29.2736,29.3768,29.0916,29.219,102200.0
2012-07-24 09:40:00,48.14,48.4,48.13,48.26,44500.0,29.219,29.3768,29.2129,29.2918,44500.0
2012-07-24 09:50:00,48.26,48.45,48.1,48.22,76100.0,29.2918,29.4072,29.1947,29.2676,76100.0
2012-07-24 10:00:00,48.25,48.28,48.14,48.26,50100.0,29.2858,29.304,29.219,29.2918,50100.0
2012-07-24 10:10:00,48.26,48.28,47.87,47.91,121200.0,29.2918,29.304,29.0551,29.0794,121200.0
2012-07-24 10:20:00,47.91,48.03,47.89,47.95,39000.0,29.0794,29.1522,29.0673,29.1037,39000.0
2012-07-24 10:30:00,47.93,48.2,47.9,48.16,32700.0,29.0916,29.2554,29.0733,29.2312,32700.0
2012-07-24 10:40:00,48.16,48.17,47.98,48.04,24100.0,29.2312,29.2372,29.1219,29.1583,24100.0
2012-07-24 10:50:00,48.04,48.13,48.01,48.08,27300.0,29.1583,29.2129,29.1401,29.1826,27300.0
2012-07-24 11:00:00,48.08,48.09,47.98,47.99,12500.0,29.1826,29.1887,29.1219,29.128,12500.0
2012-07-24 11:10:00,47.99,48.13,47.95,48.11,19800.0,29.128,29.2129,29.1037,29.2008,19800.0
2012-07-24 11:20:00,48.14,48.22,48.06,48.07,25500.0,29.219,29.2676,29.1705,29.1765,25500.0
2012-07-24 11:30:00,48.07,48.08,47.93,47.99,38900.0,29.1765,29.1826,29.0916,29.128,38900.0
2012-07-24 11:40:00,47.98,48.01,47.85,47.96,61800.0,29.1219,29.1401,29.043,29.1098,61800.0
2012-07-24 11:50:00,47.96,48.01,47.93,47.99,30700.0,29.1098,29.1401,29.0916,29.128,30700.0
2012-07-24 12:00:00,47.98,47.98,47.82,47.95,92100.0,29.1219,29.1219,29.0248,29.1037,92100.0
2012-07-24 12:10:00,47.97,47.97,47.89,47.94,21400.0,29.1158,29.1158,29.0673,29.0976,21400.0
2012-07-24 12:20:00,47.94,47.95,47.8,47.89,35800.0,29.0976,29.1037,29.0126,29.0673,35800.0
2012-07-24 12:30:00,47.89,47.99,47.83,47.97,29400.0,29.0673,29.128,29.0309,29.1158,29400.0
2012-07-24 12:40:00,47.99,48.1,47.97,48.08,11900.0,29.128,29.1947,29.1158,29.1826,11900.0
2012-07-24 12:50:00,48.06,48.21,48.03,48.2,17300.0,29.1705,29.2615,29.1522,29.2554,17300.0
2012-07-24 13:00:00,48.2,48.2,48.06,48.07,14800.0,29.2554,29.2554,29.1705,29.1765,14800.0
2012-07-24 13:10:00,48.07,48.18,48.03,48.03,15300.0,29.1765,29.2433,29.1522,29.1522,15300.0
2012-07-24 13:20:00,48.02,48.02,47.92,47.98,10500.0,29.1462,29.1462,29.0855,29.1219,10500.0
2012-07-24 13:30:00,47.96,47.98,47.91,47.97,14900.0,29.1098,29.1219,29.0794,29.1158,14900.0
2012-07-24 13:40:00,47.95,48.0,47.93,47.93,42700.0,29.1037,29.134,29.0916,29.0916,42700.0
2012-07-24 13:50:00,47.93,48.06,47.93,47.99,35000.0,29.0916,29.1705,29.0916,29.128,35000.0
2012-07-24 14:00:00,47.97,48.0,47.93,47.96,41400.0,29.1158,29.134,29.0916,29.1098,41400.0
2012-07-24 14:10:00,47.95,47.99,47.94,47.95,25800.0,29.1037,29.128,29.0976,29.1037,25800.0
2012-07-24 14:20:00,47.95,47.96,47.87,47.89,43600.0,29.1037,29.1098,29.0551,29.0673,43600.0
2012-07-24 14:30:00,47.88,47.98,47.88,47.94,51400.0,29.0612,29.1219,29.0612,29.0976,51400.0
2012-07-24 14:40:00,47.94,47.98,47.91,47.97,33500.0,29.0976,29.1219,29.0794,29.1158,33500.0
2012-07-24 14:50:00,47.95,47.96,47.88,47.91,60600.0,29.1037,29.1098,29.0612,29.0794,60600.0
2012-07-24 15:00:00,47.91,47.95,47.81,47.81,54400.0,29.0794,29.1037,29.0187,29.0187,54400.0
2012-07-24 15:10:00,47.81,47.87,47.8,47.8,40500.0,29.0187,29.0551,29.0126,29.0126,40500.0
2012-07-24 15:20:00,47.8,48.16,47.78,48.16,53500.0,29.0126,29.2312,29.0005,29.2312,53500.0
2012-07-24 15:30:00,48.15,48.15,47.96,48.1,67000.0,29.2251,29.2251,29.1098,29.1947,67000.0
2012-07-24 15:40:00,48.12,48.13,47.93,47.99,44200.0,29.2069,29.2129,29.0916,29.128,44200.0
2012-07-24 15:50:00,47.97,48.2,47.93,48.14,105300.0,29.1158,29.2554,29.0916,29.219,105300.0
2012-07-25 09:30:00,48.5,49.27,48.23,49.14,179100.0,29.4375,29.9049,29.2736,29.826,179100.0
2012-07-25 09:40:00,49.14,49.19,48.88,48.97,96300.0,29.826,29.8563,29.6682,29.7228,96300.0
2012-07-25 09:50:00,48.99,49.33,48.91,49.16,94400.0,29.7349,29.9413,29.6864,29.8381,94400.0
2012-07-25 10:00:00,49.21,49.31,49.0,49.12,89700.0,29.8685,29.9292,29.741,29.8138,89700.0
2012-07-25 10:10:00,49.13,49.38,49.02,49.3,61700.0,29.8199,29.9716,29.7531,29.9231,61700.0
2012-07-25 10:20:00,49.3,49.36,49.13,49.29,88500.0,29.9231,29.9595,29.8199,29.917,88500.0
2012-07-25 10:30:00,49.28,49.32,48.94,48.98,120100.0,29.9109,29.9352,29.7046,29.7289,120100.0
2012-07-25 10:40:00,49.0,49.27,48.99,49.2,52700.0,29.741,29.9049,29.7349,29.8624,52700.0
2012-07-25 10:50:00,49.2,49.27,48.86,48.92,73700.0,29.8624,29.9049,29.656,29.6924,73700.0
2012-07-25 11:00:00,48.93,49.08,48.74,48.86,92200.0,29.6985,29.7896,29.5832,29.656,92200.0
2012-07-25 11:10:00,48.87,49.13,48.87,49.1,52300.0,29.6621,29.8199,29.6621,29.8017,52300.0
2012-07-25 11:20:00,49.09,49.17,49.07,49.11,26200.0,29.7956,29.8442,29.7835,29.8078,26200.0
2012-07-25 11:30:00,49.12,49.27,49.07,49.27,41000.0,29.8138,29.9049,29.7835,29.9049,41000.0
2012-07-25 11:40:00,49.26,49.27,49.09,49.13,43400.0,29.8988,29.9049,29.7956,29.8199,43400.0
2012-07-25 11:50:00,49.13,49.4,49.13,49.33,39700.0,29.8199,29.9838,29.8199,29.9413,39700.0
2012-07-25 12:00:00,49.33,49.42,49.3,49.36,45200.0,29.9413,29.9959,29.9231,29.9595,45200.0
2012-07-25 12:10:00,49.36,49.44,49.3,49.41,54300.0,29.9595,30.0081,29.9231,29.9898,54300.0
2012-07-25 12:20:00,49.42,49.5,49.37,49.41,63900.0,29.9959,30.0445,29.9656,29.9898,63900.0
2012-07-25 12:30:00,49.39,49.5,49.38,49.39,33400.0,29.9777,30.0445,29.9716,29.9777,33400.0
2012-07-25 12:40:00,49.39,49.5,49.33,49.44,31500.0,29.9777,30.0445,29.9413,30.0081,31500.0
2012-07-25 12:50:00,49.44,49.47,49.41,49.44,20800.0,30.0081,30.0263,29.9898,30.0081,20800.0
2012-07-25 13:00:00,49.43,49.55,49.41,49.42,28400.0,30.002,30.0748,29.9898,29.9959,28400.0
2012-07-25 13:10:00,49.41,49.47,49.39,49.43,21400.0,29.9898,30.0263,29.9777,30.002,21400.0
2012-07-25 13:20:00,49.44,49.47,49.41,49.44,18400.0,30.0081,30.0263,29.9898,30.0081,18400.0
2012-07-25 13:30:00,49.45,49.52,49.39,49.46,20800.0,30.0141,30.0566,29.9777,30.0202,20800.0
2012-07-25 13:40:00,49.46,49.46,49.29,49.3,19700.0,30.0202,30.0202,29.917,29.9231,19700.0
2012-07-25 13:50:00,49.29,49.4,49.29,49.36,16600.0,29.917,29.9838,29.917,29.9595,16600.0
2012-07-25 14:00:00,49.37,49.39,49.24,49.26,40300.0,29.9656,29.9777,29.8867,29.8988,40300.0
2012-07-25 14:10:00,49.26,49.4,49.26,49.37,35300.0,29.8988,29.9838,29.8988,29.9656,35300.0
2012-07-25 14:20:00,49.37,49.45,49.34,49.39,26600.0,29.9656,30.0141,29.9474,29.9777,26600.0
2012-07-25 14:30:00,49.39,49.45,49.34,49.39,27200.0,29.9777,30.0141,29.9474,29.9777,27200.0
2012-07-25 14:40:00,49.38,49.44,49.38,49.39,20200.0,29.9716,30.0081,29.9716,29.9777,20200.0
2012-07-25 14:50:00,49.41,49.44,49.38,49.39,16900.0,29.9898,30.0081,29.9716,29.9777,16900.0
2012-07-25 15:00:00,49.39,49.4,49.31,49.32,45400.0,29.9777,29.9838,29.9292,29.9352,45400.0
2012-07-25 15:10:00,49.32,49.32,49.04,49.08,44700.0,29.9352,29.9352,29.7653,29.7896,44700.0
2012-07-25 15:20:00,49.09,49.14,49.02,49.14,51500.0,29.7956,29.826,29.7531,29.826,51500.0
2012-07-25 15:30:00,49.13,49.13,48.97,49.02,71100.0,29.8199,29.8199,29.7228,29.7531,71100.0
2012-07-25 15:40:00,49.02,49.07,48.9,48.94,67400.0,29.7531,29.7835,29.6803,29.7046,67400.0
2012-07-25 15:50:00,48.91,49.0,48.84,48.98,229200.0,29.6864,29.741,29.6439,29.7289,229200.0
2012-07-26 09:30:00,49.74,49.85,48.77,49.85,110100.0,30.1901,30.2569,29.6014,30.2569,110100.0
2012-07-26 09:40:00,49.83,50.02,49.62,49.95,95300.0,30.2448,30.3601,30.1173,30.3176,95300.0
2012-07-26 09:50:00,49.93,50.31,49.88,50.13,83400.0,30.3055,30.5361,30.2751,30.4269,83400.0
2012-07-26 10:00:00,50.1,50.63,50.05,50.58,105900.0,30.4087,30.7303,30.3783,30.7,105900.0
2012-07-26 10:10:00,50.6,50.63,50.52,50.54,74000.0,30.7121,30.7303,30.6636,30.6757,74000.0
2012-07-26 10:20:00,50.54,50.62,50.39,50.5,52500.0,30.6757,30.7243,30.5847,30.6514,52500.0
2012-07-26 10:30:00,50.47,50.52,50.31,50.34,39800.0,30.6332,30.6636,30.5361,30.5543,39800.0
2012-07-26 10:40:00,50.36,50.4,50.18,50.23,27800.0,30.5665,30.5907,30.4572,30.4876,27800.0
2012-07-26 10:50:00,50.23,50.27,50.05,50.24,34000.0,30.4876,30.5118,30.3783,30.4936,34000.0
2012-07-26 11:00:00,50.26,50.26,49.98,50.01,49000.0,30.5058,30.5058,30.3358,30.354,49000.0
2012-07-26 11:10:00,50.03,50.44,50.01,50.43,90800.0,30.3662,30.615,30.354,30.6089,90800.0
2012-07-26 11:20:00,50.42,50.5,50.29,50.3,109700.0,30.6029,30.6514,30.524,30.53,109700.0
2012-07-26 11:30:00,50.34,50.4,50.12,50.14,80300.0,30.5543,30.5907,30.4208,30.4329,80300.0
2012-07-26 11:40:00,50.13,50.16,49.78,49.81,32900.0,30.4269,30.4451,30.2144,30.2326,32900.0
2012-07-26 11:50:00,49.81,50.0,49.61,49.72,66700.0,30.2326,30.348,30.1112,30.178,66700.0
2012-07-26 12:00:00,49.73,49.76,49.63,49.7,55200.0,30.1841,30.2023,30.1234,30.1659,55200.0
2012-07-26 12:10:00,49.68,49.71,49.53,49.55,44800.0,30.1537,30.1719,30.0627,30.0748,44800.0
2012-07-26 12:20:00,49.53,49.55,49.45,49.45,44500.0,30.0627,30.0748,30.0141,30.0141,44500.0
2012-07-26 12:30:00,49.45,49.45,49.38,49.41,42900.0,30.0141,30.0141,29.9716,29.9898,42900.0
2012-07-26 12:40:00,49.42,49.42,49.36,49.38,33400.0,29.9959,29.9959,29.9595,29.9716,33400.0
2012-07-26 12:50:00,49.38,49.46,49.31,49.41,36800.0,29.9716,30.0202,29.9292,29.9898,36800.0
2012-07-26 13:00:00,49.42,49.48,49.4,49.47,22600.0,29.9959,30.0323,29.9838,30.0263,22600.0
2012-07-26 13:10:00,49.49,49.49,49.44,49.46,26300.0,30.0384,30.0384,30.0081,30.0202,26300.0
2012-07-26 13:20:00,49.45,49.6,49.39,49.55,52200.0,30.0141,30.1052,29.9777,30.0748,52200.0
2012-07-26 13:30:00,49.55,49.62,49.44,49.48,33800.0,30.0748,30.1173,30.0081,30.0323,33800.0
2012-07-26 13:40:00,49.49,49.5,49.42,49.42,23400.0,30.0384,30.0445,29.9959,29.9959,23400.0
2012-07-26 13:50:00,49.41,49.42,49.22,49.25,41000.0,29.9898,29.9959,29.8745,29.8927,41000.0
2012-07-26 14:00:00,49.25,49.37,49.25,49.32,27800.0,29.8927,29.9656,29.8927,29.9352,27800.0
2012-07-26 14:10:00,49.33,49.5,49.3,49.49,82100.0,29.9413,30.0445,29.9231,30.0384,82100.0
2012-07-26 14:20:00,49.5,49.55,49.47,49.52,75300.0,30.0445,30.0748,30.0263,30.0566,75300.0
2012-07-26 14:30:00,49.51,49.56,49.48,49.52,47900.0,30.0505,30.0809,30.0323,30.0566,47900.0
2012-07-26 14:40:00,49.53,49.58,49.46,49.56,43900.0,30.0627,30.093,30.0202,30.0809,43900.0
2012-07-26 14:50:00,49.56,49.71,49.56,49.65,64300.0,30.0809,30.1719,30.0809,30.1355,64300.0
2012-07-26 15:00:00,49.65,49.65,49.56,49.59,59500.0,30.1355,30.1355,30.0809,30.0991,59500.0
2012-07-26 15:10:00,49.58,49.63,49.51,49.51,54200.0,30.093,30.1234,30.0505,30.0505,54200.0
2012-07-26 15:20:00,49.51,49.54,49.47,49.54,121500.0,30.0505,30.0688,30.0263,30.0688,121500.0
2012-07-26 15:30:00,49.54,49.75,49.5,49.75,97700.0,30.0688,30.1962,30.0445,30.1962,97700.0
2012-07-26 15:40:00,49.75,49.96,49.62,49.65,187300.0,30.1962,30.3237,30.1173,30.1355,187300.0
2012-07-26 15:50:00,49.66,49.74,49.55,49.65,187300.0,30.1416,30.1901,30.0748,30.1355,187300.0
2012-07-27 09:30:00,48.65,50.3,48.25,50.11,255000.0,29.5286,30.53,29.2858,30.4147,255000.0
2012-07-27 09:40:00,50.15,50.5,49.82,50.14,165800.0,30.439,30.6514,30.2387,30.4329,165800.0
2012-07-27 09:50:00,50.1,50.27,49.73,50.23,92500.0,30.4087,30.5118,30.1841,30.4876,92500.0
2012-07-27 10:00:00,50.24,50.44,50.15,50.31,104100.0,30.4936,30.615,30.439,30.5361,104100.0
2012-07-27 10:10:00,50.32,50.65,50.15,50.65,112600.0,30.5422,30.7425,30.439,30.7425,112600.0
2012-07-27 10:20:00,50.63,50.67,50.34,50.56,96100.0,30.7303,30.7546,30.5543,30.6879,96100.0
2012-07-27 10:30:00,50.59,50.94,50.59,50.89,95400.0,30.7061,30.9185,30.7061,30.8881,95400.0
2012-07-27 10:40:00,50.88,51.11,50.82,50.82,54400.0,30.8821,31.0217,30.8457,30.8457,54400.0
2012-07-27 10:50:00,50.8,50.94,50.71,50.84,73100.0,30.8335,30.9185,30.7789,30.8578,73100.0
2012-07-27 11:00:00,50.84,50.89,50.61,50.76,75400.0,30.8578,30.8881,30.7182,30.8092,75400.0
2012-07-27 11:10:00,50.74,50.82,50.69,50.79,62400.0,30.7971,30.8457,30.7668,30.8275,62400.0
2012-07-27 11:20:00,50.79,50.8,50.56,50.6,43400.0,30.8275,30.8335,30.6879,30.7121,43400.0
2012-07-27 11:30:00,50.62,50.68,50.55,50.6,26900.0,30.7243,30.7607,30.6818,30.7121,26900.0
2012-07-27 11:40:00,50.59,50.6,50.48,50.52,32600.0,30.7061,30.7121,30.6393,30.6636,32600.0
2012-07-27 11:50:00,50.51,50.69,50.43,50.69,66000.0,30.6575,30.7668,30.6089,30.7668,66000.0
2012-07-27 12:00:00,50.7,50.7,50.63,50.66,30100.0,30.7728,30.7728,30.7303,30.7485,30100.0
2012-07-27 12:10:00,50.66,50.73,50.63,50.64,42600.0,30.7485,30.791,30.7303,30.7364,42600.0
2012-07-27 12:20:00,50.64,50.73,50.63,50.67,33600.0,30.7364,30.791,30.7303,30.7546,33600.0
2012-07-27 12:30:00,50.69,50.77,50.58,50.6,38800.0,30.7668,30.8153,30.7,30.7121,38800.0
2012-07-27 12:40:00,50.6,50.68,50.6,50.62,8900.0,30.7121,30.7607,30.7121,30.7243,8900.0
2012-07-27 12:50:00,50.61,50.61,50.52,50.55,21400.0,30.7182,30.7182,30.6636,30.6818,21400.0
2012-07-27 13:00:00,50.56,50.59,50.52,50.53,72000.0,30.6879,30.7061,30.6636,30.6696,72000.0
2012-07-27 13:10:00,50.53,50.57,50.49,50.51,34100.0,30.6696,30.6939,30.6454,30.6575,34100.0
2012-07-27 13:20:00,50.51,50.79,50.41,50.79,89800.0,30.6575,30.8275,30.5968,30.8275,89800.0
2012-07-27 13:30:00,50.8,50.95,50.77,50.93,57400.0,30.8335,30.9246,30.8153,30.9124,57400.0
2012-07-27 13:40:00,50.9,50.91,50.64,50.65,42800.0,30.8942,30.9003,30.7364,30.7425,42800.0
2012-07-27 13:50:00,50.63,50.85,50.61,50.85,32600.0,30.7303,30.8639,30.7182,30.8639,32600.0
2012-07-27 14:00:00,50.83,50.92,50.79,50.86,30400.0,30.8517,30.9064,30.8275,30.8699,30400.0
2012-07-27 14:10:00,50.86,50.86,50.74,50.79,51600.0,30.8699,30.8699,30.7971,30.8275,51600.0
2012-07-27 14:20:00,50.79,50.86,50.75,50.81,26000.0,30.8275,30.8699,30.8032,30.8396,26000.0
2012-07-27 14:30:00,50.8,50.9,50.8,50.84,24800.0,30.8335,30.8942,30.8335,30.8578,24800.0
2012-07-27 14:40:00,50.83,50.88,50.77,50.78,26200.0,30.8517,30.8821,30.8153,30.8214,26200.0
2012-07-27 14:50:00,50.78,50.97,50.78,50.96,28100.0,30.8214,30.9367,30.8214,30.9306,28100.0
2012-07-27 15:00:00,50.96,51.1,50.94,51.09,38400.0,30.9306,31.0156,30.9185,31.0095,38400.0
2012-07-27 15:10:00,51.1,51.1,51.0,51.0,34000.0,31.0156,31.0156,30.9549,30.9549,34000.0
2012-07-27 15:20:00,51.01,51.02,50.9,51.0,43100.0,30.961,30.9671,30.8942,30.9549,43100.0
2012-07-27 15:30:00,50.99,51.08,50.96,51.08,85000.0,30.9488,31.0035,30.9306,31.0035,85000.0
2012-07-27 15:40:00,51.08,51.17,51.04,51.1,90100.0,31.0035,31.0581,30.9792,31.0156,90100.0
2012-07-27 15:50:00,51.1,51.13,50.83,50.97,147100.0,31.0156,31.0338,30.8517,30.9367,147100.0
2012-07-30 09:30:00,51.05,51.43,50.99,51.23,95700.0,30.9853,31.2159,30.9488,31.0945,95700.0
2012-07-30 09:40:00,51.27,51.3,51.09,51.26,64800.0,31.1188,31.137,31.0095,31.1127,64800.0
2012-07-30 09:50:00,51.27,51.45,51.15,51.39,54400.0,31.1188,31.228,31.046,31.1916,54400.0
2012-07-30 10:00:00,51.37,51.44,51.12,51.18,50900.0,31.1795,31.222,31.0277,31.0642,50900.0
2012-07-30 10:10:00,51.18,51.23,50.92,50.98,76900.0,31.0642,31.0945,30.9064,30.9428,76900.0
2012-07-30 10:20:00,50.98,51.33,50.98,51.1,40800.0,30.9428,31.1552,30.9428,31.0156,40800.0
2012-07-30 10:30:00,51.07,51.12,50.9,51.08,60900.0,30.9974,31.0277,30.8942,31.0035,60900.0
2012-07-30 10:40:00,51.07,51.12,50.96,51.07,41100.0,30.9974,31.0277,30.9306,30.9974,41100.0
2012-07-30 10:50:00,51.06,51.11,50.94,50.95,44400.0,30.9913,31.0217,30.9185,30.9246,44400.0
2012-07-30 11:00:00,50.95,51.29,50.95,51.29,44800.0,30.9246,31.1309,30.9246,31.1309,44800.0
2012-07-30 11:10:00,51.28,51.39,51.14,51.18,68300.0,31.1249,31.1916,31.0399,31.0642,68300.0
2012-07-30 11:20:00,51.18,51.22,51.1,51.2,27700.0,31.0642,31.0884,31.0156,31.0763,27700.0
2012-07-30 11:30:00,51.19,51.31,51.17,51.27,41500.0,31.0702,31.1431,31.0581,31.1188,41500.0
2012-07-30 11:40:00,51.27,51.27,51.15,51.2,27800.0,31.1188,31.1188,31.046,31.0763,27800.0
2012-07-30 11:50:00,51.2,51.21,51.09,51.15,50600.0,31.0763,31.0824,31.0095,31.046,50600.0
2012-07-30 12:00:00,51.15,51.18,51.08,51.12,38900.0,31.046,31.0642,31.0035,31.0277,38900.0
2012-07-30 12:10:00,51.13,51.14,50.98,51.04,23000.0,31.0338,31.0399,30.9428,30.9792,23000.0
2012-07-30 12:20:00,51.04,51.1,51.01,51.04,21800.0,30.9792,31.0156,30.961,30.9792,21800.0
2012-07-30 12:30:00,51.05,51.1,51.02,51.1,29500.0,30.9853,31.0156,30.9671,31.0156,29500.0
2012-07-30 12:40:00,51.09,51.22,51.06,51.14,18000.0,31.0095,31.0884,30.9913,31.0399,18000.0
2012-07-30 12:50:00,51.16,51.29,51.11,51.15,22800.0,31.052,31.1309,31.0217,31.046,22800.0
2012-07-30 13:00:00,51.16,51.22,51.09,51.21,21300.0,31.052,31.0884,31.0095,31.0824,21300.0
2012-07-30 13:10:00,51.21,51.23,51.08,51.09,16800.0,31.0824,31.0945,31.0035,31.0095,16800.0
2012-07-30 13:20:00,51.07,51.2,51.06,51.16,14300.0,30.9974,31.0763,30.9913,31.052,14300.0
2012-07-30 13:30:00,51.15,51.28,51.14,51.15,27500.0,31.046,31.1249,31.0399,31.046,27500.0
2012-07-30 13:40:00,51.15,51.19,51.05,51.11,22500.0,31.046,31.0702,30.9853,31.0217,22500.0
2012-07-30 13:50:00,51.09,51.18,51.03,51.11,28800.0,31.0095,31.0642,30.9731,31.0217,28800.0
2012-07-30 14:00:00,51.11,51.13,51.03,51.06,20100.0,31.0217,31.0338,30.9731,30.9913,20100.0
2012-07-30 14:10:00,51.06,51.11,51.02,51.07,28800.0,30.9913,31.0217,30.9671,30.9974,28800.0
2012-07-30 14:20:00,51.07,51.14,51.06,51.12,18700.0,30.9974,31.0399,30.9913,31.0277,18700.0
2012-07-30 14:30:00,51.13,51.2,51.13,51.18,13300.0,31.0338,31.0763,31.0338,31.0642,13300.0
2012-07-30 14:40:00,51.18,51.24,51.16,51.23,16700.0,31.0642,31.1006,31.052,31.0945,16700.0
2012-07-30 14:50:00,51.24,51.26,51.19,51.26,19300.0,31.1006,31.1127,31.0702,31.1127,19300.0
2012-07-30 15:00:00,51.24,51.24,51.02,51.03,25400.0,31.1006,31.1006,30.9671,30.9731,25400.0
2012-07-30 15:10:00,51.02,51.12,51.0,51.11,50100.0,30.9671,31.0277,30.9549,31.0217,50100.0
2012-07-30 15:20:00,51.12,51.18,51.07,51.16,56100.0,31.0277,31.0642,30.9974,31.052,56100.0
2012-07-30 15:30:00,51.18,51.25,51.04,51.07,62500.0,31.0642,31.1067,30.9792,30.9974,62500.0
2012-07-30 15:40:00,51.07,51.19,51.06,51.19,50300.0,30.9974,31.0702,30.9913,31.0702,50300.0
2012-07-30 15:50:00,51.17,51.21,51.12,51.16,108200.0,31.0581,31.0824,31.0277,31.052,108200.0
2012-07-31 09:30:00,51.04,51.22,50.88,51.22,102000.0,30.9792,31.0884,30.8821,31.0884,102000.0
2012-07-31 09:40:00,51.2,51.42,51.2,51.34,34800.0,31.0763,31.2098,31.0763,31.1613,34800.0
2012-07-31 09:50:00,51.32,51.32,51.04,51.07,54900.0,31.1491,31.1491,30.9792,30.9974,54900.0
2012-07-31 10:00:00,51.07,51.24,50.97,50.99,90100.0,30.9974,31.1006,30.9367,30.9488,90100.0
2012-07-31 10:10:00,50.98,51.23,50.89,51.12,78600.0,30.9428,31.0945,30.8881,31.0277,78600.0
2012-07-31 10:20:00,51.14,51.36,51.12,51.18,44600.0,31.0399,31.1734,31.0277,31.0642,44600.0
2012-07-31 10:30:00,51.18,51.26,51.0,51.07,30000.0,31.0642,31.1127,30.9549,30.9974,30000.0
2012-07-31 10:40:00,51.07,51.24,51.02,51.16,51300.0,30.9974,31.1006,30.9671,31.052,51300.0
2012-07-31 10:50:00,51.16,51.23,51.05,51.07,39400.0,31.052,31.0945,30.9853,30.9974,39400.0
2012-07-31 11:00:00,51.1,51.15,51.01,51.04,55400.0,31.0156,31.046,30.961,30.9792,55400.0
2012-07-31 11:10:00,51.04,51.19,51.04,51.1,33500.0,30.9792,31.0702,30.9792,31.0156,33500.0
2012-07-31 11:20:00,51.13,51.19,51.09,51.12,31100.0,31.0338,31.0702,31.0095,31.0277,31100.0
2012-07-31 11:30:00,51.1,51.17,51.06,51.13,29300.0,31.0156,31.0581,30.9913,31.0338,29300.0
2012-07-31 11:40:00,51.1,51.14,50.99,50.99,33800.0,31.0156,31.0399,30.9488,30.9488,33800.0
2012-07-31 11:50:00,50.99,51.1,50.99,51.07,28200.0,30.9488,31.0156,30.9488,30.9974,28200.0
2012-07-31 12:00:00,51.09,51.1,50.99,51.07,183900.0,31.0095,31.0156,30.9488,30.9974,183900.0
2012-07-31 12:10:00,51.07,51.07,50.89,51.07,49400.0,30.9974,30.9974,30.8881,30.9974,49400.0
2012-07-31 12:20:00,51.04,51.06,50.94,51.01,23800.0,30.9792,30.9913,30.9185,30.961,23800.0
2012-07-31 12:30:00,51.01,51.11,50.99,51.05,21700.0,30.961,31.0217,30.9488,30.9853,21700.0
2012-07-31 12:40:00,51.06,51.06,50.9,50.97,26600.0,30.9913,30.9913,30.8942,30.9367,26600.0
2012-07-31 12:50:00,50.97,51.01,50.91,50.95,35400.0,30.9367,30.961,30.9003,30.9246,35400.0
2012-07-31 13:00:00,50.94,51.05,50.89,51.02,49500.0,30.9185,30.9853,30.8881,30.9671,49500.0
2012-07-31 13:10:00,51.01,51.15,50.95,51.15,40100.0,30.961,31.046,30.9246,31.046,40100.0
2012-07-31 13:20:00,51.15,51.17,51.07,51.12,31900.0,31.046,31.0581,30.9974,31.0277,31900.0
2012-07-31 13:30:00,51.11,51.13,51.0,51.02,33600.0,31.0217,31.0338,30.9549,30.9671,33600.0
2012-07-31 13:40:00,51.03,51.03,50.87,50.97,62300.0,30.9731,30.9731,30.876,30.9367,62300.0
2012-07-31 13:50:00,50.96,51.06,50.96,51.04,47900.0,30.9306,30.9913,30.9306,30.9792,47900.0
2012-07-31 14:00:00,51.02,51.11,51.01,51.1,62100.0,30.9671,31.0217,30.961,31.0156,62100.0
2012-07-31 14:10:00,51.1,51.17,51.1,51.14,52900.0,31.0156,31.0581,31.0156,31.0399,52900.0
2012-07-31 14:20:00,51.13,51.17,51.04,51.1,51000.0,31.0338,31.0581,30.9792,31.0156,51000.0
2012-07-31 14:30:00,51.11,51.15,50.97,51.04,43900.0,31.0217,31.046,30.9367,30.9792,43900.0
2012-07-31 14:40:00,51.04,51.13,51.0,51.04,33000.0,30.9792,31.0338,30.9549,30.9792,33000.0
2012-07-31 14:50:00,51.05,51.07,50.92,50.93,39600.0,30.9853,30.9974,30.9064,30.9124,39600.0
2012-07-31 15:00:00,50.93,50.97,50.88,50.95,48000.0,30.9124,30.9367,30.8821,30.9246,48000.0
2012-07-31 15:10:00,50.95,50.99,50.9,50.95,42500.0,30.9246,30.9488,30.8942,30.9246,42500.0
2012-07-31 15:20:00,50.95,51.03,50.92,51.0,41100.0,30.9246,30.9731,30.9064,30.9549,41100.0
2012-07-31 15:30:00,50.99,51.01,50.93,50.93,58300.0,30.9488,30.961,30.9124,30.9124,58300.0
2012-07-31 15:40:00,50.92,50.97,50.89,50.91,91900.0,30.9064,30.9367,30.8881,30.9003,91900.0
2012-07-31 15:50:00,50.91,50.99,50.86,50.87,218100.0,30.9003,30.9488,30.8699,30.876,218100.0
2012-08-01 09:30:00,51.35,51.44,51.0,51.38,79800.0,31.1674,31.222,30.9549,31.1856,79800.0
2012-08-01 09:40:00,51.35,51.41,50.88,50.95,48900.0,31.1674,31.2038,30.8821,30.9246,48900.0
2012-08-01 09:50:00,50.95,51.15,50.86,51.03,64500.0,30.9246,31.046,30.8699,30.9731,64500.0
2012-08-01 10:00:00,51.01,51.34,50.94,51.3,52600.0,30.961,31.1613,30.9185,31.137,52600.0
2012-08-01 10:10:00,51.27,51.35,50.94,50.99,34000.0,31.1188,31.1674,30.9185,30.9488,34000.0
2012-08-01 10:20:00,51.0,51.07,50.93,51.02,27000.0,30.9549,30.9974,30.9124,30.9671,27000.0
2012-08-01 10:30:00,51.02,51.18,51.01,51.14,36700.0,30.9671,31.0642,30.961,31.0399,36700.0
2012-08-01 10:40:00,51.17,51.17,50.97,51.01,37600.0,31.0581,31.0581,30.9367,30.961,37600.0
2012-08-01 10:50:00,51.02,51.02,50.85,50.97,36000.0,30.9671,30.9671,30.8639,30.9367,36000.0
2012-08-01 11:00:00,50.99,51.03,50.91,51.03,63200.0,30.9488,30.9731,30.9003,30.9731,63200.0
2012-08-01 11:10:00,51.04,51.05,50.88,50.88,30400.0,30.9792,30.9853,30.8821,30.8821,30400.0
2012-08-01 11:20:00,50.88,50.95,50.83,50.87,47300.0,30.8821,30.9246,30.8517,30.876,47300.0
2012-08-01 11:30:00,50.88,51.02,50.88,50.92,26200.0,30.8821,30.9671,30.8821,30.9064,26200.0
2012-08-01 11:40:00,50.93,50.94,50.88,50.91,19300.0,30.9124,30.9185,30.8821,30.9003,19300.0
2012-08-01 11:50:00,50.9,50.94,50.87,50.9,26800.0,30.8942,30.9185,30.876,30.8942,26800.0
2012-08-01 12:00:00,50.91,50.94,50.88,50.92,28300.0,30.9003,30.9185,30.8821,30.9064,28300.0
2012-08-01 12:10:00,50.91,50.96,50.9,50.95,19700.0,30.9003,30.9306,30.8942,30.9246,19700.0
2012-08-01 12:20:00,50.95,50.96,50.91,50.92,15800.0,30.9246,30.9306,30.9003,30.9064,15800.0
2012-08-01 12:30:00,50.92,50.96,50.83,50.85,23100.0,30.9064,30.9306,30.8517,30.8639,23100.0
2012-08-01 12:40:00,50.86,50.88,50.77,50.77,27700.0,30.8699,30.8821,30.8153,30.8153,27700.0
2012-08-01 12:50:00,50.77,50.8,50.75,50.8,19100.0,30.8153,30.8335,30.8032,30.8335,19100.0
2012-08-01 13:00:00,50.81,50.92,50.81,50.88,22100.0,30.8396,30.9064,30.8396,30.8821,22100.0
2012-08-01 13:10:00,50.87,50.88,50.79,50.83,17900.0,30.876,30.8821,30.8275,30.8517,17900.0
2012-08-01 13:20:00,50.83,50.84,50.78,50.8,30700.0,30.8517,30.8578,30.8214,30.8335,30700.0
2012-08-01 13:30:00,50.79,50.88,50.77,50.85,18300.0,30.8275,30.8821,30.8153,30.8639,18300.0
2012-08-01 13:40:00,50.86,50.93,50.82,50.87,16200.0,30.8699,30.9124,30.8457,30.876,16200.0
2012-08-01 13:50:00,50.86,50.86,50.73,50.73,64800.0,30.8699,30.8699,30.791,30.791,64800.0
2012-08-01 14:00:00,50.73,50.82,50.67,50.8,36000.0,30.791,30.8457,30.7546,30.8335,36000.0
2012-08-01 14:10:00,50.8,50.86,50.57,50.69,70300.0,30.8335,30.8699,30.6939,30.7668,70300.0
2012-08-01 14:20:00,50.67,50.93,50.63,50.93,41700.0,30.7546,30.9124,30.7303,30.9124,41700.0
2012-08-01 14:30:00,50.94,50.94,50.79,50.85,29500.0,30.9185,30.9185,30.8275,30.8639,29500.0
2012-08-01 14:40:00,50.85,50.87,50.69,50.76,30100.0,30.8639,30.876,30.7668,30.8092,30100.0
2012-08-01 14:50:00,50.78,50.84,50.66,50.84,27900.0,30.8214,30.8578,30.7485,30.8578,27900.0
2012-08-01 15:00:00,50.83,50.89,50.76,50.86,32100.0,30.8517,30.8881,30.8092,30.8699,32100.0
2012-08-01 15:10:00,50.85,50.87,50.76,50.85,30800.0,30.8639,30.876,30.8092,30.8639,30800.0
2012-08-01 15:20:00,50.84,51.07,50.8,51.0,41300.0,30.8578,30.9974,30.8335,30.9549,41300.0
2012-08-01 15:30:00,51.0,51.01,50.76,50.83,54700.0,30.9549,30.961,30.8092,30.8517,54700.0
2012-08-01 15:40:00,50.85,50.85,50.78,50.85,84400.0,30.8639,30.8639,30.8214,30.8639,84400.0
2012-08-01 15:50:00,50.84,50.91,50.7,50.75,190300.0,30.8578,30.9003,30.7728,30.8032,190300.0
2012-08-02 09:30:00,50.71,51.33,50.48,51.21,134100.0,30.7789,31.1552,30.6393,31.0824,134100.0
2012-08-02 09:40:00,51.22,51.88,51.22,51.83,110800.0,31.0884,31.489,31.0884,31.4587,110800.0
2012-08-02 09:50:00,51.81,51.97,51.64,51.93,86700.0,31.4466,31.5437,31.3434,31.5194,86700.0
2012-08-02 10:00:00,51.93,52.34,51.89,52.32,120800.0,31.5194,31.7682,31.4951,31.7561,120800.0
2012-08-02 10:10:00,52.33,52.34,52.09,52.11,78500.0,31.7622,31.7682,31.6165,31.6286,78500.0
2012-08-02 10:20:00,52.14,52.28,52.05,52.19,90900.0,31.6468,31.7318,31.5922,31.6772,90900.0
2012-08-02 10:30:00,52.19,52.2,52.05,52.15,85100.0,31.6772,31.6833,31.5922,31.6529,85100.0
2012-08-02 10:40:00,52.12,52.22,51.97,52.05,93800.0,31.6347,31.6954,31.5437,31.5922,93800.0
2012-08-02 10:50:00,52.05,52.1,51.66,51.75,79400.0,31.5922,31.6226,31.3555,31.4101,79400.0
2012-08-02 11:00:00,51.75,51.81,51.58,51.61,103000.0,31.4101,31.4466,31.307,31.3252,103000.0
2012-08-02 11:10:00,51.59,51.71,51.55,51.63,59600.0,31.313,31.3859,31.2887,31.3373,59600.0
2012-08-02 11:20:00,51.64,51.67,51.45,51.65,94900.0,31.3434,31.3616,31.228,31.3494,94900.0
2012-08-02 11:30:00,51.63,51.63,51.29,51.36,63500.0,31.3373,31.3373,31.1309,31.1734,63500.0
2012-08-02 11:40:00,51.36,51.4,51.25,51.37,93200.0,31.1734,31.1977,31.1067,31.1795,93200.0
2012-08-02 11:50:00,51.38,51.46,51.31,51.46,88100.0,31.1856,31.2341,31.1431,31.2341,88100.0
2012-08-02 12:00:00,51.46,51.53,51.4,51.51,41600.0,31.2341,31.2766,31.1977,31.2645,41600.0
2012-08-02 12:10:00,51.53,51.53,51.33,51.38,32100.0,31.2766,31.2766,31.1552,31.1856,32100.0
2012-08-02 12:20:00,51.4,51.4,51.22,51.24,23600.0,31.1977,31.1977,31.0884,31.1006,23600.0
2012-08-02 12:30:00,51.23,51.23,51.0,51.17,100100.0,31.0945,31.0945,30.9549,31.0581,100100.0
2012-08-02 12:40:00,51.19,51.25,51.16,51.22,21100.0,31.0702,31.1067,31.052,31.0884,21100.0
2012-08-02 12:50:00,51.21,51.29,51.1,51.27,44100.0,31.0824,31.1309,31.0156,31.1188,44100.0
2012-08-02 13:00:00,51.27,51.31,51.12,51.29,38100.0,31.1188,31.1431,31.0277,31.1309,38100.0
2012-08-02 13:10:00,51.3,51.34,51.17,51.2,31200.0,31.137,31.1613,31.0581,31.0763,31200.0
2012-08-02 13:20:00,51.23,51.32,51.18,51.27,28300.0,31.0945,31.1491,31.0642,31.1188,28300.0
2012-08-02 13:30:00,51.27,51.34,51.21,51.25,29000.0,31.1188,31.1613,31.0824,31.1067,29000.0
2012-08-02 13:40:00,51.25,51.34,51.24,51.3,19600.0,31.1067,31.1613,31.1006,31.137,19600.0
2012-08-02 13:50:00,51.29,51.34,51.27,51.27,36800.0,31.1309,31.1613,31.1188,31.1188,36800.0
2012-08-02 14:00:00,51.24,51.27,51.19,51.26,37000.0,31.1006,31.1188,31.0702,31.1127,37000.0
2012-08-02 14:10:00,51.27,51.3,51.21,51.29,27200.0,31.1188,31.137,31.0824,31.1309,27200.0
2012-08-02 14:20:00,51.28,51.36,51.27,51.35,21700.0,31.1249,31.1734,31.1188,31.1674,21700.0
2012-08-02 14:30:00,51.35,51.49,51.34,51.44,22600.0,31.1674,31.2523,31.1613,31.222,22600.0
2012-08-02 14:40:00,51.44,51.53,51.4,51.51,84400.0,31.222,31.2766,31.1977,31.2645,84400.0
2012-08-02 14:50:00,51.5,51.51,51.35,51.5,40600.0,31.2584,31.2645,31.1674,31.2584,40600.0
2012-08-02 15:00:00,51.5,51.56,51.46,51.52,65900.0,31.2584,31.2948,31.2341,31.2705,65900.0
2012-08-02 15:10:00,51.51,51.51,51.34,51.44,67500.0,31.2645,31.2645,31.1613,31.222,67500.0
2012-08-02 15:20:00,51.42,51.53,51.42,51.47,80100.0,31.2098,31.2766,31.2098,31.2402,80100.0
2012-08-02 15:30:00,51.46,51.68,51.44,51.64,103400.0,31.2341,31.3676,31.222,31.3434,103400.0
2012-08-02 15:40:00,51.64,51.64,51.46,51.53,107500.0,31.3434,31.3434,31.2341,31.2766,107500.0
2012-08-02 15:50:00,51.52,51.7,51.49,51.6,150000.0,31.2705,31.3798,31.2523,31.3191,150000.0
2012-08-03 09:30:00,52.21,52.4,51.78,51.83,50600.0,31.6893,31.8047,31.4283,31.4587,50600.0
2012-08-03 09:40:00,51.83,52.29,51.83,52.11,43200.0,31.4587,31.7379,31.4587,31.6286,43200.0
2012-08-03 09:50:00,52.15,52.25,52.03,52.22,73800.0,31.6529,31.7136,31.5801,31.6954,73800.0
2012-08-03 10:00:00,52.24,52.34,52.1,52.15,62400.0,31.7075,31.7682,31.6226,31.6529,62400.0
2012-08-03 10:10:00,52.12,52.16,51.99,52.04,48400.0,31.6347,31.659,31.5558,31.5862,48400.0
2012-08-03 10:20:00,52.05,52.13,51.94,52.11,57300.0,31.5922,31.6408,31.5255,31.6286,57300.0
2012-08-03 10:30:00,52.14,52.16,52.03,52.09,27400.0,31.6468,31.659,31.5801,31.6165,27400.0
2012-08-03 10:40:00,52.1,52.17,51.97,52.01,28900.0,31.6226,31.6651,31.5437,31.5679,28900.0
2012-08-03 10:50:00,52.0,52.08,51.97,52.07,26900.0,31.5619,31.6104,31.5437,31.6044,26900.0
2012-08-03 11:00:00,52.06,52.2,52.03,52.15,17000.0,31.5983,31.6833,31.5801,31.6529,17000.0
2012-08-03 11:10:00,52.16,52.29,52.15,52.16,43100.0,31.659,31.7379,31.6529,31.659,43100.0
2012-08-03 11:20:00,52.15,52.26,52.15,52.22,21400.0,31.6529,31.7197,31.6529,31.6954,21400.0
2012-08-03 11:30:00,52.23,52.27,52.19,52.22,18400.0,31.7015,31.7258,31.6772,31.6954,18400.0
2012-08-03 11:40:00,52.22,52.23,52.09,52.14,29300.0,31.6954,31.7015,31.6165,31.6468,29300.0
2012-08-03 11:50:00,52.13,52.19,52.09,52.16,24800.0,31.6408,31.6772,31.6165,31.659,24800.0
2012-08-03 12:00:00,52.16,52.2,52.11,52.11,42800.0,31.659,31.6833,31.6286,31.6286,42800.0
2012-08-03 12:10:00,52.11,52.17,52.09,52.13,21400.0,31.6286,31.6651,31.6165,31.6408,21400.0
2012-08-03 12:20:00,52.13,52.19,52.13,52.17,15300.0,31.6408,31.6772,31.6408,31.6651,15300.0
2012-08-03 12:30:00,52.17,52.2,52.17,52.18,17300.0,31.6651,31.6833,31.6651,31.6711,17300.0
2012-08-03 12:40:00,52.19,52.2,52.14,52.16,10500.0,31.6772,31.6833,31.6468,31.659,10500.0
2012-08-03 12:50:00,52.18,52.22,52.17,52.19,12000.0,31.6711,31.6954,31.6651,31.6772,12000.0
2012-08-03 13:00:00,52.2,52.23,52.16,52.19,18900.0,31.6833,31.7015,31.659,31.6772,18900.0
2012-08-03 13:10:00,52.2,52.24,52.18,52.19,21100.0,31.6833,31.7075,31.6711,31.6772,21100.0
2012-08-03 13:20:00,52.2,52.22,52.16,52.17,22800.0,31.6833,31.6954,31.659,31.6651,22800.0
2012-08-03 13:30:00,52.17,52.22,52.11,52.14,81400.0,31.6651,31.6954,31.6286,31.6468,81400.0
2012-08-03 13:40:00,52.15,52.22,52.15,52.17,24500.0,31.6529,31.6954,31.6529,31.6651,24500.0
2012-08-03 13:50:00,52.18,52.19,52.12,52.14,32900.0,31.6711,31.6772,31.6347,31.6468,32900.0
2012-08-03 14:00:00,52.14,52.2,52.12,52.17,23800.0,31.6468,31.6833,31.6347,31.6651,23800.0
2012-08-03 14:10:00,52.16,52.27,52.14,52.25,25400.0,31.659,31.7258,31.6468,31.7136,25400.0
2012-08-03 14:20:00,52.26,52.29,52.18,52.2,53100.0,31.7197,31.7379,31.6711,31.6833,53100.0
2012-08-03 14:30:00,52.2,52.21,52.13,52.18,21400.0,31.6833,31.6893,31.6408,31.6711,21400.0
2012-08-03 14:40:00,52.19,52.22,52.16,52.18,28500.0,31.6772,31.6954,31.659,31.6711,28500.0
2012-08-03 14:50:00,52.18,52.22,52.16,52.19,29800.0,31.6711,31.6954,31.659,31.6772,29800.0
2012-08-03 15:00:00,52.19,52.29,52.19,52.28,38300.0,31.6772,31.7379,31.6772,31.7318,38300.0
2012-08-03 15:10:00,52.28,52.3,52.22,52.22,41700.0,31.7318,31.744,31.6954,31.6954,41700.0
2012-08-03 15:20:00,52.24,52.25,52.07,52.13,45400.0,31.7075,31.7136,31.6044,31.6408,45400.0
2012-08-03 15:30:00,52.12,52.16,52.03,52.1,68200.0,31.6347,31.659,31.5801,31.6226,68200.0
2012-08-03 15:40:00,52.1,52.15,52.07,52.11,94500.0,31.6226,31.6529,31.6044,31.6286,94500.0
2012-08-03 15:50:00,52.11,52.15,52.0,52.12,170600.0,31.6286,31.6529,31.5619,31.6347,170600.0
2012-08-06 09:30:00,52.21,52.4,52.15,52.33,30200.0,31.6893,31.8047,31.6529,31.7622,30200.0
2012-08-06 09:40:00,52.33,52.4,52.22,52.3,57200.0,31.7622,31.8047,31.6954,31.744,57200.0
2012-08-06 09:50:00,52.31,52.33,52.21,52.21,48900.0,31.75,31.7622,31.6893,31.6893,48900.0
2012-08-06 10:00:00,52.22,52.39,52.17,52.38,50000.0,31.6954,31.7986,31.6651,31.7925,50000.0
2012-08-06 10:10:00,52.37,52.41,52.28,52.41,33200.0,31.7864,31.8107,31.7318,31.8107,33200.0
2012-08-06 10:20:00,52.42,52.42,52.28,52.4,183000.0,31.8168,31.8168,31.7318,31.8047,183000.0
2012-08-06 10:30:00,52.39,52.45,52.31,52.33,44400.0,31.7986,31.835,31.75,31.7622,44400.0
2012-08-06 10:40:00,52.32,52.37,52.24,52.29,49800.0,31.7561,31.7864,31.7075,31.7379,49800.0
2012-08-06 10:50:00,52.3,52.35,52.26,52.28,21800.0,31.744,31.7743,31.7197,31.7318,21800.0
2012-08-06 11:00:00,52.3,52.34,52.27,52.3,19600.0,31.744,31.7682,31.7258,31.744,19600.0
2012-08-06 11:10:00,52.3,52.3,52.2,52.25,11700.0,31.744,31.744,31.6833,31.7136,11700.0
2012-08-06 11:20:00,52.26,52.35,52.23,52.28,31900.0,31.7197,31.7743,31.7015,31.7318,31900.0
2012-08-06 11:30:00,52.25,52.4,52.21,52.38,13200.0,31.7136,31.8047,31.6893,31.7925,13200.0
2012-08-06 11:40:00,52.37,52.4,52.29,52.32,8700.0,31.7864,31.8047,31.7379,31.7561,8700.0
2012-08-06 11:50:00,52.37,52.41,52.31,52.36,15800.0,31.7864,31.8107,31.75,31.7804,15800.0
2012-08-06 12:00:00,52.36,52.41,52.31,52.37,18600.0,31.7804,31.8107,31.75,31.7864,18600.0
2012-08-06 12:10:00,52.36,52.39,52.3,52.31,14000.0,31.7804,31.7986,31.744,31.75,14000.0
2012-08-06 12:20:00,52.32,52.36,52.3,52.35,8000.0,31.7561,31.7804,31.744,31.7743,8000.0
2012-08-06 12:30:00,52.35,52.43,52.34,52.43,12700.0,31.7743,31.8229,31.7682,31.8229,12700.0
2012-08-06 12:40:00,52.42,52.49,52.41,52.49,10800.0,31.8168,31.8593,31.8107,31.8593,10800.0
2012-08-06 12:50:00,52.47,52.54,52.46,52.5,14000.0,31.8471,31.8896,31.8411,31.8654,14000.0
2012-08-06 13:00:00,52.52,52.52,52.46,52.47,9900.0,31.8775,31.8775,31.8411,31.8471,9900.0
2012-08-06 13:10:00,52.49,52.52,52.46,52.5,11300.0,31.8593,31.8775,31.8411,31.8654,11300.0
2012-08-06 13:20:00,52.49,52.55,52.46,52.55,14700.0,31.8593,31.8957,31.8411,31.8957,14700.0
2012-08-06 13:30:00,52.55,52.56,52.47,52.47,26600.0,31.8957,31.9018,31.8471,31.8471,26600.0
2012-08-06 13:40:00,52.49,52.53,52.47,52.47,12700.0,31.8593,31.8836,31.8471,31.8471,12700.0
2012-08-06 13:50:00,52.48,52.5,52.44,52.47,13500.0,31.8532,31.8654,31.8289,31.8471,13500.0
2012-08-06 14:00:00,52.47,52.49,52.35,52.4,32900.0,31.8471,31.8593,31.7743,31.8047,32900.0
2012-08-06 14:10:00,52.41,52.45,52.35,52.4,15600.0,31.8107,31.835,31.7743,31.8047,15600.0
2012-08-06 14:20:00,52.42,52.48,52.42,52.46,12200.0,31.8168,31.8532,31.8168,31.8411,12200.0
2012-08-06 14:30:00,52.47,52.48,52.42,52.44,13500.0,31.8471,31.8532,31.8168,31.8289,13500.0
2012-08-06 14:40:00,52.44,52.48,52.43,52.44,13600.0,31.8289,31.8532,31.8229,31.8289,13600.0
2012-08-06 14:50:00,52.46,52.49,52.4,52.42,13000.0,31.8411,31.8593,31.8047,31.8168,13000.0
2012-08-06 15:00:00,52.44,52.47,52.36,52.38,25400.0,31.8289,31.8471,31.7804,31.7925,25400.0
2012-08-06 15:10:00,52.38,52.4,52.24,52.29,25400.0,31.7925,31.8047,31.7075,31.7379,25400.0
2012-08-06 15:20:00,52.3,52.34,52.27,52.34,16200.0,31.744,31.7682,31.7258,31.7682,16200.0
2012-08-06 15:30:00,52.35,52.37,52.29,52.36,37900.0,31.7743,31.7864,31.7379,31.7804,37900.0
2012-08-06 15:40:00,52.35,52.35,52.19,52.24,59200.0,31.7743,31.7743,31.6772,31.7075,59200.0
2012-08-06 15:50:00,52.23,52.23,51.99,52.03,262900.0,31.7015,31.7015,31.5558,31.5801,262900.0
2012-08-07 09:30:00,52.18,52.59,52.18,52.51,68600.0,31.6711,31.92,31.6711,31.8714,68600.0
2012-08-07 09:40:00,52.53,52.92,52.45,52.5,90800.0,31.8836,32.1203,31.835,31.8654,90800.0
2012-08-07 09:50:00,52.5,52.7,52.5,52.64,52500.0,31.8654,31.9867,31.8654,31.9503,52500.0
2012-08-07 10:00:00,52.65,52.74,52.5,52.72,41900.0,31.9564,32.011,31.8654,31.9989,41900.0
2012-08-07 10:10:00,52.7,52.76,52.52,52.54,41000.0,31.9867,32.0232,31.8775,31.8896,41000.0
2012-08-07 10:20:00,52.56,52.59,52.52,52.57,33700.0,31.9018,31.92,31.8775,31.9078,33700.0
2012-08-07 10:30:00,52.55,52.68,52.55,52.63,31400.0,31.8957,31.9746,31.8957,31.9443,31400.0
2012-08-07 10:40:00,52.61,52.74,52.59,52.72,23900.0,31.9321,32.011,31.92,31.9989,23900.0
2012-08-07 10:50:00,52.72,52.81,52.66,52.78,28500.0,31.9989,32.0535,31.9625,32.0353,28500.0
2012-08-07 11:00:00,52.79,52.81,52.72,52.76,21600.0,32.0414,32.0535,31.9989,32.0232,21600.0
2012-08-07 11:10:00,52.76,52.89,52.75,52.85,22500.0,32.0232,32.1021,32.0171,32.0778,22500.0
2012-08-07 11:20:00,52.85,52.91,52.81,52.83,37500.0,32.0778,32.1142,32.0535,32.0656,37500.0
2012-08-07 11:30:00,52.83,52.93,52.83,52.91,31600.0,32.0656,32.1263,32.0656,32.1142,31600.0
2012-08-07 11:40:00,52.93,53.0,52.91,53.0,33700.0,32.1263,32.1688,32.1142,32.1688,33700.0
2012-08-07 11:50:00,52.99,53.1,52.97,53.1,37300.0,32.1628,32.2295,32.1506,32.2295,37300.0
2012-08-07 12:00:00,53.09,53.11,53.0,53.11,18600.0,32.2235,32.2356,32.1688,32.2356,18600.0
2012-08-07 12:10:00,53.11,53.2,53.09,53.2,15400.0,32.2356,32.2902,32.2235,32.2902,15400.0
2012-08-07 12:20:00,53.2,53.21,53.1,53.1,20400.0,32.2902,32.2963,32.2295,32.2295,20400.0
2012-08-07 12:30:00,53.1,53.19,53.09,53.15,20500.0,32.2295,32.2842,32.2235,32.2599,20500.0
2012-08-07 12:40:00,53.15,53.18,53.09,53.16,31200.0,32.2599,32.2781,32.2235,32.2659,31200.0
2012-08-07 12:50:00,53.16,53.16,53.06,53.08,10700.0,32.2659,32.2659,32.2053,32.2174,10700.0
2012-08-07 13:00:00,53.08,53.09,53.0,53.03,18100.0,32.2174,32.2235,32.1688,32.187,18100.0
2012-08-07 13:10:00,53.03,53.03,52.98,53.03,30700.0,32.187,32.187,32.1567,32.187,30700.0
2012-08-07 13:20:00,53.03,53.12,53.02,53.11,19600.0,32.187,32.2417,32.181,32.2356,19600.0
2012-08-07 13:30:00,53.12,53.18,53.12,53.17,17700.0,32.2417,32.2781,32.2417,32.272,17700.0
2012-08-07 13:40:00,53.16,53.16,53.02,53.04,35200.0,32.2659,32.2659,32.181,32.1931,35200.0
2012-08-07 13:50:00,53.05,53.09,53.02,53.06,12000.0,32.1992,32.2235,32.181,32.2053,12000.0
2012-08-07 14:00:00,53.07,53.11,53.02,53.08,29600.0,32.2113,32.2356,32.181,32.2174,29600.0
2012-08-07 14:10:00,53.07,53.15,53.04,53.15,33100.0,32.2113,32.2599,32.1931,32.2599,33100.0
2012-08-07 14:20:00,53.15,53.19,53.09,53.13,28200.0,32.2599,32.2842,32.2235,32.2477,28200.0
2012-08-07 14:30:00,53.13,53.14,53.1,53.12,39100.0,32.2477,32.2538,32.2295,32.2417,39100.0
2012-08-07 14:40:00,53.12,53.18,53.09,53.17,37300.0,32.2417,32.2781,32.2235,32.272,37300.0
2012-08-07 14:50:00,53.17,53.17,53.1,53.1,28500.0,32.272,32.272,32.2295,32.2295,28500.0
2012-08-07 15:00:00,53.11,53.14,53.02,53.05,64500.0,32.2356,32.2538,32.181,32.1992,64500.0
2012-08-07 15:10:00,53.06,53.1,52.92,52.94,49100.0,32.2053,32.2295,32.1203,32.1324,49100.0
2012-08-07 15:20:00,52.95,52.97,52.91,52.92,55800.0,32.1385,32.1506,32.1142,32.1203,55800.0
2012-08-07 15:30:00,52.92,52.96,52.81,52.86,111600.0,32.1203,32.1446,32.0535,32.0839,111600.0
2012-08-07 15:40:00,52.86,52.9,52.76,52.79,107000.0,32.0839,32.1081,32.0232,32.0414,107000.0
2012-08-07 15:50:00,52.8,52.9,52.7,52.77,155400.0,32.0474,32.1081,31.9867,32.0292,155400.0
2012-08-08 09:30:00,52.72,53.03,52.66,52.93,84300.0,31.9989,32.187,31.9625,32.1263,84300.0
2012-08-08 09:40:00,52.94,53.17,52.75,52.86,37400.0,32.1324,32.272,32.0171,32.0839,37400.0
2012-08-08 09:50:00,52.86,52.96,52.84,52.93,38000.0,32.0839,32.1446,32.0717,32.1263,38000.0
2012-08-08 10:00:00,52.92,53.02,52.83,52.83,66100.0,32.1203,32.181,32.0656,32.0656,66100.0
2012-08-08 10:10:00,52.85,52.85,52.75,52.79,65300.0,32.0778,32.0778,32.0171,32.0414,65300.0
2012-08-08 10:20:00,52.8,52.82,52.51,52.52,43600.0,32.0474,32.0596,31.8714,31.8775,43600.0
2012-08-08 10:30:00,52.53,52.56,52.4,52.42,38400.0,31.8836,31.9018,31.8047,31.8168,38400.0
2012-08-08 10:40:00,52.41,52.66,52.41,52.65,22400.0,31.8107,31.9625,31.8107,31.9564,22400.0
2012-08-08 10:50:00,52.65,52.67,52.56,52.59,23000.0,31.9564,31.9685,31.9018,31.92,23000.0
2012-08-08 11:00:00,52.58,52.64,52.57,52.63,13100.0,31.9139,31.9503,31.9078,31.9443,13100.0
2012-08-08 11:10:00,52.62,52.76,52.6,52.72,33200.0,31.9382,32.0232,31.926,31.9989,33200.0
2012-08-08 11:20:00,52.73,52.73,52.61,52.65,38100.0,32.005,32.005,31.9321,31.9564,38100.0
2012-08-08 11:30:00,52.66,52.78,52.65,52.69,28500.0,31.9625,32.0353,31.9564,31.9807,28500.0
2012-08-08 11:40:00,52.68,52.7,52.64,52.66,13000.0,31.9746,31.9867,31.9503,31.9625,13000.0
2012-08-08 11:50:00,52.66,52.73,52.65,52.67,11900.0,31.9625,32.005,31.9564,31.9685,11900.0
2012-08-08 12:00:00,52.66,52.71,52.65,52.68,7700.0,31.9625,31.9928,31.9564,31.9746,7700.0
2012-08-08 12:10:00,52.66,52.76,52.66,52.71,25400.0,31.9625,32.0232,31.9625,31.9928,25400.0
2012-08-08 12:20:00,52.71,52.78,52.68,52.77,43500.0,31.9928,32.0353,31.9746,32.0292,43500.0
2012-08-08 12:30:00,52.78,52.87,52.78,52.82,49300.0,32.0353,32.0899,32.0353,32.0596,49300.0
2012-08-08 12:40:00,52.82,52.83,52.65,52.66,27100.0,32.0596,32.0656,31.9564,31.9625,27100.0
2012-08-08 12:50:00,52.66,52.72,52.61,52.69,27400.0,31.9625,31.9989,31.9321,31.9807,27400.0
2012-08-08 13:00:00,52.7,52.75,52.67,52.68,32200.0,31.9867,32.0171,31.9685,31.9746,32200.0
2012-08-08 13:10:00,52.69,52.75,52.67,52.72,28900.0,31.9807,32.0171,31.9685,31.9989,28900.0
2012-08-08 13:20:00,52.69,52.78,52.69,52.77,24600.0,31.9807,32.0353,31.9807,32.0292,24600.0
2012-08-08 13:30:00,52.79,52.83,52.77,52.79,32300.0,32.0414,32.0656,32.0292,32.0414,32300.0
2012-08-08 13:40:00,52.79,52.84,52.75,52.84,54900.0,32.0414,32.0717,32.0171,32.0717,54900.0
2012-08-08 13:50:00,52.84,52.89,52.81,52.88,26800.0,32.0717,32.1021,32.0535,32.096,26800.0
2012-08-08 14:00:00,52.89,52.91,52.82,52.91,29400.0,32.1021,32.1142,32.0596,32.1142,29400.0
2012-08-08 14:10:00,52.91,52.93,52.85,52.87,29400.0,32.1142,32.1263,32.0778,32.0899,29400.0
2012-08-08 14:20:00,52.89,52.94,52.85,52.92,35800.0,32.1021,32.1324,32.0778,32.1203,35800.0
2012-08-08 14:30:00,52.92,52.96,52.88,52.95,31800.0,32.1203,32.1446,32.096,32.1385,31800.0
2012-08-08 14:40:00,52.95,53.01,52.94,52.99,50100.0,32.1385,32.1749,32.1324,32.1628,50100.0
2012-08-08 14:50:00,52.98,53.01,52.95,52.95,46100.0,32.1567,32.1749,32.1385,32.1385,46100.0
2012-08-08 15:00:00,52.95,53.02,52.94,52.98,26200.0,32.1385,32.181,32.1324,32.1567,26200.0
2012-08-08 15:10:00,52.98,53.05,52.98,53.0,34400.0,32.1567,32.1992,32.1567,32.1688,34400.0
2012-08-08 15:20:00,53.0,53.03,52.97,53.0,39200.0,32.1688,32.187,32.1506,32.1688,39200.0
2012-08-08 15:30:00,53.01,53.05,52.96,52.97,37500.0,32.1749,32.1992,32.1446,32.1506,37500.0
2012-08-08 15:40:00,52.97,53.0,52.94,53.0,56000.0,32.1506,32.1688,32.1324,32.1688,56000.0
2012-08-08 15:50:00,53.0,53.0,52.84,52.93,117700.0,32.1688,32.1688,32.0717,32.1263,117700.0
2012-08-09 09:30:00,52.65,52.98,52.58,52.91,49200.0,32.1973,32.3991,32.1545,32.3563,49200.0
2012-08-09 09:40:00,52.94,53.25,52.9,53.16,62200.0,32.3746,32.5642,32.3502,32.5092,62200.0
2012-08-09 09:50:00,53.15,53.23,53.12,53.16,60700.0,32.5031,32.552,32.4847,32.5092,60700.0
2012-08-09 10:00:00,53.18,53.25,53.15,53.2,33200.0,32.5214,32.5642,32.5031,32.5336,33200.0
2012-08-09 10:10:00,53.21,53.34,53.16,53.33,54300.0,32.5398,32.6193,32.5092,32.6131,54300.0
2012-08-09 10:20:00,53.32,53.36,53.13,53.15,29100.0,32.607,32.6315,32.4908,32.5031,29100.0
2012-08-09 10:30:00,53.15,53.2,53.06,53.15,23600.0,32.5031,32.5336,32.448,32.5031,23600.0
2012-08-09 10:40:00,53.16,53.21,53.09,53.13,18300.0,32.5092,32.5398,32.4664,32.4908,18300.0
2012-08-09 10:50:00,53.12,53.19,53.09,53.1,15500.0,32.4847,32.5275,32.4664,32.4725,15500.0
2012-08-09 11:00:00,53.12,53.17,53.03,53.09,29000.0,32.4847,32.5153,32.4297,32.4664,29000.0
2012-08-09 11:10:00,53.08,53.09,52.95,53.06,22300.0,32.4603,32.4664,32.3808,32.448,22300.0
2012-08-09 11:20:00,53.04,53.09,52.95,53.0,18400.0,32.4358,32.4664,32.3808,32.4113,18400.0
2012-08-09 11:30:00,52.99,52.99,52.93,52.96,10900.0,32.4052,32.4052,32.3685,32.3869,10900.0
2012-08-09 11:40:00,52.95,52.96,52.72,52.73,19000.0,32.3808,32.3869,32.2401,32.2462,19000.0
2012-08-09 11:50:00,52.74,52.8,52.62,52.7,31500.0,32.2523,32.289,32.179,32.2279,31500.0
2012-08-09 12:00:00,52.69,52.72,52.64,52.69,18000.0,32.2218,32.2401,32.1912,32.2218,18000.0
2012-08-09 12:10:00,52.69,52.9,52.69,52.85,30100.0,32.2218,32.3502,32.2218,32.3196,30100.0
2012-08-09 12:20:00,52.86,52.88,52.81,52.83,15700.0,32.3257,32.338,32.2952,32.3074,15700.0
2012-08-09 12:30:00,52.85,52.95,52.84,52.86,31300.0,32.3196,32.3808,32.3135,32.3257,31300.0
2012-08-09 12:40:00,52.87,52.97,52.87,52.95,16100.0,32.3318,32.393,32.3318,32.3808,16100.0
2012-08-09 12:50:00,52.96,53.04,52.94,53.04,14300.0,32.3869,32.4358,32.3746,32.4358,14300.0
2012-08-09 13:00:00,53.04,53.09,53.01,53.05,22200.0,32.4358,32.4664,32.4175,32.4419,22200.0
2012-08-09 13:10:00,53.05,53.05,52.93,53.05,28500.0,32.4419,32.4419,32.3685,32.4419,28500.0
2012-08-09 13:20:00,53.05,53.11,53.05,53.11,32300.0,32.4419,32.4786,32.4419,32.4786,32300.0
2012-08-09 13:30:00,53.11,53.12,52.95,52.97,27100.0,32.4786,32.4847,32.3808,32.393,27100.0
2012-08-09 13:40:00,52.97,53.01,52.88,52.89,20400.0,32.393,32.4175,32.338,32.3441,20400.0
2012-08-09 13:50:00,52.89,52.89,52.82,52.85,27800.0,32.3441,32.3441,32.3013,32.3196,27800.0
2012-08-09 14:00:00,52.85,52.88,52.85,52.87,36500.0,32.3196,32.338,32.3196,32.3318,36500.0
2012-08-09 14:10:00,52.87,52.9,52.85,52.89,37900.0,32.3318,32.3502,32.3196,32.3441,37900.0
2012-08-09 14:20:00,52.89,52.93,52.86,52.9,30200.0,32.3441,32.3685,32.3257,32.3502,30200.0
2012-08-09 14:30:00,52.9,52.98,52.89,52.98,33000.0,32.3502,32.3991,32.3441,32.3991,33000.0
2012-08-09 14:40:00,52.98,52.98,52.94,52.98,22200.0,32.3991,32.3991,32.3746,32.3991,22200.0
2012-08-09 14:50:00,52.99,53.08,52.98,53.05,42500.0,32.4052,32.4603,32.3991,32.4419,42500.0
2012-08-09 15:00:00,53.05,53.07,53.01,53.01,31900.0,32.4419,32.4541,32.4175,32.4175,31900.0
2012-08-09 15:10:00,53.01,53.17,53.01,53.16,40800.0,32.4175,32.5153,32.4175,32.5092,40800.0
2012-08-09 15:20:00,53.16,53.19,53.13,53.16,37300.0,32.5092,32.5275,32.4908,32.5092,37300.0
2012-08-09 15:30:00,53.17,53.22,53.1,53.14,55100.0,32.5153,32.5459,32.4725,32.497,55100.0
2012-08-09 15:40:00,53.14,53.16,53.06,53.09,69500.0,32.497,32.5092,32.448,32.4664,69500.0
2012-08-09 15:50:00,53.09,53.14,53.02,53.07,124800.0,32.4664,32.497,32.4236,32.4541,124800.0
2012-08-10 09:30:00,52.76,53.01,52.6,52.98,47200.0,32.2646,32.4175,32.1667,32.3991,47200.0
2012-08-10 09:40:00,53.01,53.21,52.91,52.91,48100.0,32.4175,32.5398,32.3563,32.3563,48100.0
2012-08-10 09:50:00,52.91,52.92,52.69,52.91,45200.0,32.3563,32.3624,32.2218,32.3563,45200.0
2012-08-10 10:00:00,52.89,52.98,52.74,52.75,32300.0,32.3441,32.3991,32.2523,32.2585,32300.0
2012-08-10 10:10:00,52.76,53.0,52.76,52.9,26000.0,32.2646,32.4113,32.2646,32.3502,26000.0
2012-08-10 10:20:00,52.93,53.06,52.87,53.04,40800.0,32.3685,32.448,32.3318,32.4358,40800.0
2012-08-10 10:30:00,53.06,53.18,53.04,53.08,17400.0,32.448,32.5214,32.4358,32.4603,17400.0
2012-08-10 10:40:00,53.09,53.11,53.03,53.07,12200.0,32.4664,32.4786,32.4297,32.4541,12200.0
2012-08-10 10:50:00,53.07,53.15,53.03,53.13,14400.0,32.4541,32.5031,32.4297,32.4908,14400.0
2012-08-10 11:00:00,53.16,53.19,52.86,53.05,35900.0,32.5092,32.5275,32.3257,32.4419,35900.0
2012-08-10 11:10:00,53.05,53.06,52.94,52.98,21900.0,32.4419,32.448,32.3746,32.3991,21900.0
2012-08-10 11:20:00,52.99,53.04,52.94,53.01,18600.0,32.4052,32.4358,32.3746,32.4175,18600.0
2012-08-10 11:30:00,53.01,53.02,52.98,53.0,9700.0,32.4175,32.4236,32.3991,32.4113,9700.0
2012-08-10 11:40:00,53.0,53.04,52.98,53.01,18500.0,32.4113,32.4358,32.3991,32.4175,18500.0
2012-08-10 11:50:00,53.0,53.07,52.98,52.98,16300.0,32.4113,32.4541,32.3991,32.3991,16300.0
2012-08-10 12:00:00,53.01,53.04,52.98,52.99,41800.0,32.4175,32.4358,32.3991,32.4052,41800.0
2012-08-10 12:10:00,52.99,53.04,52.99,53.0,22800.0,32.4052,32.4358,32.4052,32.4113,22800.0
2012-08-10 12:20:00,53.0,53.04,52.99,53.04,16200.0,32.4113,32.4358,32.4052,32.4358,16200.0
2012-08-10 12:30:00,53.04,53.09,52.99,53.0,17400.0,32.4358,32.4664,32.4052,32.4113,17400.0
2012-08-10 12:40:00,53.01,53.02,52.9,52.92,18000.0,32.4175,32.4236,32.3502,32.3624,18000.0
2012-08-10 12:50:00,52.91,52.94,52.89,52.91,8600.0,32.3563,32.3746,32.3441,32.3563,8600.0
2012-08-10 13:00:00,52.93,52.93,52.86,52.9,10900.0,32.3685,32.3685,32.3257,32.3502,10900.0
2012-08-10 13:10:00,52.88,52.9,52.83,52.88,9500.0,32.338,32.3502,32.3074,32.338,9500.0
2012-08-10 13:20:00,52.88,53.01,52.88,52.96,20400.0,32.338,32.4175,32.338,32.3869,20400.0
2012-08-10 13:30:00,52.96,52.99,52.93,52.98,11100.0,32.3869,32.4052,32.3685,32.3991,11100.0
2012-08-10 13:40:00,52.98,53.05,52.98,52.99,50000.0,32.3991,32.4419,32.3991,32.4052,50000.0
2012-08-10 13:50:00,52.99,53.0,52.95,52.97,11200.0,32.4052,32.4113,32.3808,32.393,11200.0
2012-08-10 14:00:00,52.98,53.0,52.95,52.96,16700.0,32.3991,32.4113,32.3808,32.3869,16700.0
2012-08-10 14:10:00,52.96,53.0,52.93,52.96,9900.0,32.3869,32.4113,32.3685,32.3869,9900.0
2012-08-10 14:20:00,52.96,52.99,52.93,52.94,16100.0,32.3869,32.4052,32.3685,32.3746,16100.0
2012-08-10 14:30:00,52.94,52.95,52.91,52.94,10200.0,32.3746,32.3808,32.3563,32.3746,10200.0
2012-08-10 14:40:00,52.94,52.98,52.93,52.98,9000.0,32.3746,32.3991,32.3685,32.3991,9000.0
2012-08-10 14:50:00,52.97,52.99,52.95,52.95,11000.0,32.393,32.4052,32.3808,32.3808,11000.0
2012-08-10 15:00:00,52.96,52.98,52.96,52.98,9900.0,32.3869,32.3991,32.3869,32.3991,9900.0
2012-08-10 15:10:00,52.99,53.09,52.98,53.07,16500.0,32.4052,32.4664,32.3991,32.4541,16500.0
2012-08-10 15:20:00,53.07,53.12,53.06,53.09,12400.0,32.4541,32.4847,32.448,32.4664,12400.0
2012-08-10 15:30:00,53.1,53.11,52.99,53.0,17600.0,32.4725,32.4786,32.4052,32.4113,17600.0
2012-08-10 15:40:00,53.0,53.13,53.0,53.07,21700.0,32.4113,32.4908,32.4113,32.4541,21700.0
2012-08-10 15:50:00,53.06,53.16,53.06,53.11,44800.0,32.448,32.5092,32.448,32.4786,44800.0
2012-08-13 09:30:00,52.87,53.04,52.81,52.95,33300.0,32.3318,32.4358,32.2952,32.3808,33300.0
2012-08-13 09:40:00,52.93,53.12,52.9,53.01,25800.0,32.3685,32.4847,32.3502,32.4175,25800.0
2012-08-13 09:50:00,53.0,53.06,52.86,52.89,18700.0,32.4113,32.448,32.3257,32.3441,18700.0
2012-08-13 10:00:00,52.88,52.96,52.68,52.73,24400.0,32.338,32.3869,32.2157,32.2462,24400.0
2012-08-13 10:10:00,52.7,52.75,52.66,52.72,24900.0,32.2279,32.2585,32.2034,32.2401,24900.0
2012-08-13 10:20:00,52.7,52.72,52.56,52.61,27300.0,32.2279,32.2401,32.1423,32.1728,27300.0
2012-08-13 10:30:00,52.63,52.63,52.43,52.53,44600.0,32.1851,32.1851,32.0628,32.1239,44600.0
2012-08-13 10:40:00,52.54,52.58,52.49,52.51,23000.0,32.13,32.1545,32.0995,32.1117,23000.0
2012-08-13 10:50:00,52.52,52.54,52.43,52.44,22300.0,32.1178,32.13,32.0628,32.0689,22300.0
2012-08-13 11:00:00,52.44,52.44,52.28,52.33,32200.0,32.0689,32.0689,31.971,32.0016,32200.0
2012-08-13 11:10:00,52.33,52.48,52.29,52.38,27800.0,32.0016,32.0933,31.9772,32.0322,27800.0
2012-08-13 11:20:00,52.4,52.67,52.39,52.61,41800.0,32.0444,32.2095,32.0383,32.1728,41800.0
2012-08-13 11:30:00,52.6,52.66,52.52,52.66,25900.0,32.1667,32.2034,32.1178,32.2034,25900.0
2012-08-13 11:40:00,52.64,52.65,52.59,52.61,8900.0,32.1912,32.1973,32.1606,32.1728,8900.0
2012-08-13 11:50:00,52.6,52.62,52.57,52.57,13000.0,32.1667,32.179,32.1484,32.1484,13000.0
2012-08-13 12:00:00,52.57,52.58,52.46,52.46,18600.0,32.1484,32.1545,32.0811,32.0811,18600.0
2012-08-13 12:10:00,52.47,52.52,52.43,52.43,25500.0,32.0872,32.1178,32.0628,32.0628,25500.0
2012-08-13 12:20:00,52.44,52.57,52.44,52.52,22200.0,32.0689,32.1484,32.0689,32.1178,22200.0
2012-08-13 12:30:00,52.53,52.55,52.49,52.53,18800.0,32.1239,32.1362,32.0995,32.1239,18800.0
2012-08-13 12:40:00,52.52,52.59,52.47,52.58,29700.0,32.1178,32.1606,32.0872,32.1545,29700.0
2012-08-13 12:50:00,52.57,52.8,52.57,52.75,21900.0,32.1484,32.289,32.1484,32.2585,21900.0
2012-08-13 13:00:00,52.75,52.78,52.72,52.73,13800.0,32.2585,32.2768,32.2401,32.2462,13800.0
2012-08-13 13:10:00,52.74,52.74,52.64,52.68,22700.0,32.2523,32.2523,32.1912,32.2157,22700.0
2012-08-13 13:20:00,52.66,52.67,52.6,52.64,17900.0,32.2034,32.2095,32.1667,32.1912,17900.0
2012-08-13 13:30:00,52.63,52.65,52.58,52.6,24900.0,32.1851,32.1973,32.1545,32.1667,24900.0
2012-08-13 13:40:00,52.6,52.73,52.59,52.73,27400.0,32.1667,32.2462,32.1606,32.2462,27400.0
2012-08-13 13:50:00,52.74,52.82,52.72,52.74,54900.0,32.2523,32.3013,32.2401,32.2523,54900.0
2012-08-13 14:00:00,52.74,52.81,52.72,52.72,21700.0,32.2523,32.2952,32.2401,32.2401,21700.0
2012-08-13 14:10:00,52.73,52.82,52.72,52.82,40700.0,32.2462,32.3013,32.2401,32.3013,40700.0
2012-08-13 14:20:00,52.82,52.86,52.8,52.8,24100.0,32.3013,32.3257,32.289,32.289,24100.0
2012-08-13 14:30:00,52.82,52.87,52.8,52.83,30700.0,32.3013,32.3318,32.289,32.3074,30700.0
2012-08-13 14:40:00,52.82,52.84,52.81,52.82,17200.0,32.3013,32.3135,32.2952,32.3013,17200.0
2012-08-13 14:50:00,52.82,52.98,52.82,52.95,36200.0,32.3013,32.3991,32.3013,32.3808,36200.0
2012-08-13 15:00:00,52.94,52.97,52.83,52.85,30800.0,32.3746,32.393,32.3074,32.3196,30800.0
2012-08-13 15:10:00,52.83,52.9,52.83,52.87,35200.0,32.3074,32.3502,32.3074,32.3318,35200.0
2012-08-13 15:20:00,52.87,52.91,52.79,52.79,42800.0,32.3318,32.3563,32.2829,32.2829,42800.0
2012-08-13 15:30:00,52.78,52.9,52.78,52.85,36700.0,32.2768,32.3502,32.2768,32.3196,36700.0
2012-08-13 15:40:00,52.86,52.92,52.85,52.85,40500.0,32.3257,32.3624,32.3196,32.3196,40500.0
2012-08-13 15:50:00,52.86,52.97,52.85,52.94,243600.0,32.3257,32.393,32.3196,32.3746,243600.0
2012-08-14 09:30:00,53.15,53.19,52.88,53.0,39200.0,32.5031,32.5275,32.338,32.4113,39200.0
2012-08-14 09:40:00,53.0,53.0,52.81,52.95,34600.0,32.4113,32.4113,32.2952,32.3808,34600.0
2012-08-14 09:50:00,52.94,52.97,52.53,52.58,59300.0,32.3746,32.393,32.1239,32.1545,59300.0
2012-08-14 10:00:00,52.61,52.69,52.57,52.63,23600.0,32.1728,32.2218,32.1484,32.1851,23600.0
2012-08-14 10:10:00,52.63,52.75,52.57,52.65,39000.0,32.1851,32.2585,32.1484,32.1973,39000.0
2012-08-14 10:20:00,52.66,52.68,52.52,52.52,32100.0,32.2034,32.2157,32.1178,32.1178,32100.0
2012-08-14 10:30:00,52.52,52.55,52.46,52.51,35400.0,32.1178,32.1362,32.0811,32.1117,35400.0
2012-08-14 10:40:00,52.51,52.62,52.5,52.62,28600.0,32.1117,32.179,32.1056,32.179,28600.0
2012-08-14 10:50:00,52.61,52.68,52.6,52.65,20900.0,32.1728,32.2157,32.1667,32.1973,20900.0
2012-08-14 11:00:00,52.66,52.76,52.64,52.69,25800.0,32.2034,32.2646,32.1912,32.2218,25800.0
2012-08-14 11:10:00,52.7,52.72,52.66,52.7,19100.0,32.2279,32.2401,32.2034,32.2279,19100.0
2012-08-14 11:20:00,52.7,52.71,52.63,52.64,24100.0,32.2279,32.234,32.1851,32.1912,24100.0
2012-08-14 11:30:00,52.65,52.7,52.61,52.62,17500.0,32.1973,32.2279,32.1728,32.179,17500.0
2012-08-14 11:40:00,52.62,52.67,52.58,52.67,20800.0,32.179,32.2095,32.1545,32.2095,20800.0
2012-08-14 11:50:00,52.67,52.67,52.62,52.65,12200.0,32.2095,32.2095,32.179,32.1973,12200.0
2012-08-14 12:00:00,52.66,52.74,52.66,52.73,17700.0,32.2034,32.2523,32.2034,32.2462,17700.0
2012-08-14 12:10:00,52.72,52.72,52.64,52.7,19200.0,32.2401,32.2401,32.1912,32.2279,19200.0
2012-08-14 12:20:00,52.7,52.72,52.66,52.68,19100.0,32.2279,32.2401,32.2034,32.2157,19100.0
2012-08-14 12:30:00,52.68,52.71,52.52,52.53,24700.0,32.2157,32.234,32.1178,32.1239,24700.0
2012-08-14 12:40:00,52.5,52.5,52.36,52.44,54700.0,32.1056,32.1056,32.02,32.0689,54700.0
2012-08-14 12:50:00,52.45,52.51,52.42,52.45,28100.0,32.075,32.1117,32.0567,32.075,28100.0
2012-08-14 13:00:00,52.46,52.58,52.46,52.51,15500.0,32.0811,32.1545,32.0811,32.1117,15500.0
2012-08-14 13:10:00,52.5,52.53,52.41,52.49,22400.0,32.1056,32.1239,32.0505,32.0995,22400.0
2012-08-14 13:20:00,52.5,52.53,52.44,52.5,16400.0,32.1056,32.1239,32.0689,32.1056,16400.0
2012-08-14 13:30:00,52.51,52.59,52.51,52.56,27000.0,32.1117,32.1606,32.1117,32.1423,27000.0
2012-08-14 13:40:00,52.58,52.61,52.57,52.61,13400.0,32.1545,32.1728,32.1484,32.1728,13400.0
2012-08-14 13:50:00,52.6,52.6,52.47,52.5,32300.0,32.1667,32.1667,32.0872,32.1056,32300.0
2012-08-14 14:00:00,52.52,52.55,52.5,52.52,23100.0,32.1178,32.1362,32.1056,32.1178,23100.0
2012-08-14 14:10:00,52.54,52.55,52.43,52.45,18900.0,32.13,32.1362,32.0628,32.075,18900.0
2012-08-14 14:20:00,52.43,52.49,52.39,52.45,24800.0,32.0628,32.0995,32.0383,32.075,24800.0
2012-08-14 14:30:00,52.45,52.52,52.4,52.4,31500.0,32.075,32.1178,32.0444,32.0444,31500.0
2012-08-14 14:40:00,52.39,52.44,52.37,52.4,43900.0,32.0383,32.0689,32.0261,32.0444,43900.0
2012-08-14 14:50:00,52.41,52.49,52.37,52.47,54000.0,32.0505,32.0995,32.0261,32.0872,54000.0
2012-08-14 15:00:00,52.46,52.53,52.43,52.47,74100.0,32.0811,32.1239,32.0628,32.0872,74100.0
2012-08-14 15:10:00,52.45,52.48,52.36,52.48,27600.0,32.075,32.0933,32.02,32.0933,27600.0
2012-08-14 15:20:00,52.46,52.5,52.46,52.48,18700.0,32.0811,32.1056,32.0811,32.0933,18700.0
2012-08-14 15:30:00,52.47,52.47,52.28,52.3,46700.0,32.0872,32.0872,31.971,31.9833,46700.0
2012-08-14 15:40:00,52.3,52.3,52.23,52.28,54600.0,31.9833,31.9833,31.9405,31.971,54600.0
2012-08-14 15:50:00,52.25,52.33,52.13,52.33,204000.0,31.9527,32.0016,31.8793,32.0016,204000.0
2012-08-15 09:30:00,52.3,52.74,52.3,52.69,38600.0,31.9833,32.2523,31.9833,32.2218,38600.0
2012-08-15 09:40:00,52.69,52.71,52.54,52.67,27800.0,32.2218,32.234,32.13,32.2095,27800.0
2012-08-15 09:50:00,52.67,52.81,52.67,52.75,21000.0,32.2095,32.2952,32.2095,32.2585,21000.0
2012-08-15 10:00:00,52.77,52.89,52.72,52.76,27200.0,32.2707,32.3441,32.2401,32.2646,27200.0
2012-08-15 10:10:00,52.78,52.78,52.58,52.58,29500.0,32.2768,32.2768,32.1545,32.1545,29500.0
2012-08-15 10:20:00,52.59,52.72,52.54,52.7,26700.0,32.1606,32.2401,32.13,32.2279,26700.0
2012-08-15 10:30:00,52.71,52.82,52.68,52.69,14800.0,32.234,32.3013,32.2157,32.2218,14800.0
2012-08-15 10:40:00,52.69,52.81,52.6,52.8,24600.0,32.2218,32.2952,32.1667,32.289,24600.0
2012-08-15 10:50:00,52.82,52.85,52.76,52.8,31400.0,32.3013,32.3196,32.2646,32.289,31400.0
2012-08-15 11:00:00,52.8,52.88,52.77,52.87,22100.0,32.289,32.338,32.2707,32.3318,22100.0
2012-08-15 11:10:00,52.88,52.88,52.78,52.82,19500.0,32.338,32.338,32.2768,32.3013,19500.0
2012-08-15 11:20:00,52.84,52.84,52.75,52.79,16100.0,32.3135,32.3135,32.2585,32.2829,16100.0
2012-08-15 11:30:00,52.77,52.79,52.61,52.62,70800.0,32.2707,32.2829,32.1728,32.179,70800.0
2012-08-15 11:40:00,52.62,52.65,52.46,52.46,94600.0,32.179,32.1973,32.0811,32.0811,94600.0
2012-08-15 11:50:00,52.48,52.59,52.48,52.58,23100.0,32.0933,32.1606,32.0933,32.1545,23100.0
2012-08-15 12:00:00,52.59,52.68,52.59,52.68,16500.0,32.1606,32.2157,32.1606,32.2157,16500.0
2012-08-15 12:10:00,52.67,52.77,52.67,52.75,27000.0,32.2095,32.2707,32.2095,32.2585,27000.0
2012-08-15 12:20:00,52.75,52.78,52.72,52.76,15100.0,32.2585,32.2768,32.2401,32.2646,15100.0
2012-08-15 12:30:00,52.76,52.8,52.75,52.76,20800.0,32.2646,32.289,32.2585,32.2646,20800.0
2012-08-15 12:40:00,52.75,52.8,52.74,52.76,32700.0,32.2585,32.289,32.2523,32.2646,32700.0
2012-08-15 12:50:00,52.76,52.79,52.72,52.76,12200.0,32.2646,32.2829,32.2401,32.2646,12200.0
2012-08-15 13:00:00,52.76,52.77,52.66,52.71,7600.0,32.2646,32.2707,32.2034,32.234,7600.0
2012-08-15 13:10:00,52.71,52.72,52.7,52.72,5900.0,32.234,32.2401,32.2279,32.2401,5900.0
2012-08-15 13:20:00,52.72,52.73,52.63,52.63,7000.0,32.2401,32.2462,32.1851,32.1851,7000.0
2012-08-15 13:30:00,52.64,52.66,52.63,52.65,7500.0,32.1912,32.2034,32.1851,32.1973,7500.0
2012-08-15 13:40:00,52.64,52.64,52.56,52.58,12300.0,32.1912,32.1912,32.1423,32.1545,12300.0
2012-08-15 13:50:00,52.59,52.6,52.5,52.5,14200.0,32.1606,32.1667,32.1056,32.1056,14200.0
2012-08-15 14:00:00,52.5,52.52,52.44,52.45,14800.0,32.1056,32.1178,32.0689,32.075,14800.0
2012-08-15 14:10:00,52.44,52.45,52.4,52.45,11400.0,32.0689,32.075,32.0444,32.075,11400.0
2012-08-15 14:20:00,52.44,52.48,52.41,52.48,7500.0,32.0689,32.0933,32.0505,32.0933,7500.0
2012-08-15 14:30:00,52.48,52.54,52.47,52.54,11500.0,32.0933,32.13,32.0872,32.13,11500.0
2012-08-15 14:40:00,52.54,52.57,52.53,52.57,5900.0,32.13,32.1484,32.1239,32.1484,5900.0
2012-08-15 14:50:00,52.58,52.64,52.58,52.63,18200.0,32.1545,32.1912,32.1545,32.1851,18200.0
2012-08-15 15:00:00,52.63,52.63,52.56,52.58,12300.0,32.1851,32.1851,32.1423,32.1545,12300.0
2012-08-15 15:10:00,52.57,52.59,52.56,52.58,10500.0,32.1484,32.1606,32.1423,32.1545,10500.0
2012-08-15 15:20:00,52.57,52.59,52.44,52.44,18000.0,32.1484,32.1606,32.0689,32.0689,18000.0
2012-08-15 15:30:00,52.44,52.52,52.41,52.46,22600.0,32.0689,32.1178,32.0505,32.0811,22600.0
2012-08-15 15:40:00,52.46,52.54,52.45,52.49,31600.0,32.0811,32.13,32.075,32.0995,31600.0
2012-08-15 15:50:00,52.49,52.59,52.48,52.54,98900.0,32.0995,32.1606,32.0933,32.13,98900.0
2012-08-16 09:30:00,52.88,52.94,52.52,52.69,59700.0,32.338,32.3746,32.1178,32.2218,59700.0
2012-08-16 09:40:00,52.72,52.77,52.61,52.69,32400.0,32.2401,32.2707,32.1728,32.2218,32400.0
2012-08-16 09:50:00,52.69,52.74,52.67,52.72,17400.0,32.2218,32.2523,32.2095,32.2401,17400.0
2012-08-16 10:00:00,52.71,52.75,52.58,52.73,24700.0,32.234,32.2585,32.1545,32.2462,24700.0
2012-08-16 10:10:00,52.73,52.76,52.64,52.69,20300.0,32.2462,32.2646,32.1912,32.2218,20300.0
2012-08-16 10:20:00,52.68,52.81,52.68,52.81,14300.0,32.2157,32.2952,32.2157,32.2952,14300.0
2012-08-16 10:30:00,52.82,53.03,52.82,53.03,39400.0,32.3013,32.4297,32.3013,32.4297,39400.0
2012-08-16 10:40:00,53.05,53.07,53.0,53.07,29300.0,32.4419,32.4541,32.4113,32.4541,29300.0
2012-08-16 10:50:00,53.07,53.08,52.98,52.99,30500.0,32.4541,32.4603,32.3991,32.4052,30500.0
2012-08-16 11:00:00,52.98,53.0,52.89,52.9,25100.0,32.3991,32.4113,32.3441,32.3502,25100.0
2012-08-16 11:10:00,52.91,52.97,52.87,52.95,42800.0,32.3563,32.393,32.3318,32.3808,42800.0
2012-08-16 11:20:00,52.95,52.98,52.89,52.89,32000.0,32.3808,32.3991,32.3441,32.3441,32000.0
2012-08-16 11:30:00,52.89,52.93,52.82,52.91,45900.0,32.3441,32.3685,32.3013,32.3563,45900.0
2012-08-16 11:40:00,52.92,52.99,52.87,52.99,75500.0,32.3624,32.4052,32.3318,32.4052,75500.0
2012-08-16 11:50:00,52.99,53.06,52.99,53.02,28500.0,32.4052,32.448,32.4052,32.4236,28500.0
2012-08-16 12:00:00,53.03,53.06,52.96,53.05,32800.0,32.4297,32.448,32.3869,32.4419,32800.0
2012-08-16 12:10:00,53.05,53.08,52.99,53.01,111200.0,32.4419,32.4603,32.4052,32.4175,111200.0
2012-08-16 12:20:00,53.02,53.05,52.97,52.97,62400.0,32.4236,32.4419,32.393,32.393,62400.0
2012-08-16 12:30:00,52.97,53.03,52.93,53.02,44100.0,32.393,32.4297,32.3685,32.4236,44100.0
2012-08-16 12:40:00,53.01,53.04,52.98,53.0,23000.0,32.4175,32.4358,32.3991,32.4113,23000.0
2012-08-16 12:50:00,53.01,53.11,53.01,53.09,19000.0,32.4175,32.4786,32.4175,32.4664,19000.0
2012-08-16 13:00:00,53.09,53.13,53.03,53.11,70200.0,32.4664,32.4908,32.4297,32.4786,70200.0
2012-08-16 13:10:00,53.1,53.13,53.07,53.08,32700.0,32.4725,32.4908,32.4541,32.4603,32700.0
2012-08-16 13:20:00,53.08,53.1,53.04,53.09,73500.0,32.4603,32.4725,32.4358,32.4664,73500.0
2012-08-16 13:30:00,53.09,53.15,53.08,53.09,27200.0,32.4664,32.5031,32.4603,32.4664,27200.0
2012-08-16 13:40:00,53.09,53.09,52.98,52.99,63200.0,32.4664,32.4664,32.3991,32.4052,63200.0
2012-08-16 13:50:00,52.98,53.06,52.98,53.06,20100.0,32.3991,32.448,32.3991,32.448,20100.0
2012-08-16 14:00:00,53.05,53.18,53.04,53.18,27400.0,32.4419,32.5214,32.4358,32.5214,27400.0
2012-08-16 14:10:00,53.17,53.22,53.15,53.15,15500.0,32.5153,32.5459,32.5031,32.5031,15500.0
2012-08-16 14:20:00,53.15,53.18,53.13,53.14,17700.0,32.5031,32.5214,32.4908,32.497,17700.0
2012-08-16 14:30:00,53.15,53.26,53.14,53.23,22200.0,32.5031,32.5703,32.497,32.552,22200.0
2012-08-16 14:40:00,53.24,53.25,53.19,53.25,19300.0,32.5581,32.5642,32.5275,32.5642,19300.0
2012-08-16 14:50:00,53.24,53.27,53.21,53.22,17600.0,32.5581,32.5765,32.5398,32.5459,17600.0
2012-08-16 15:00:00,53.22,53.27,53.19,53.27,19200.0,32.5459,32.5765,32.5275,32.5765,19200.0
2012-08-16 15:10:00,53.26,53.35,53.26,53.31,20200.0,32.5703,32.6254,32.5703,32.6009,20200.0
2012-08-16 15:20:00,53.31,53.43,53.3,53.4,33100.0,32.6009,32.6743,32.5948,32.656,33100.0
2012-08-16 15:30:00,53.4,53.5,53.35,53.41,121700.0,32.656,32.7171,32.6254,32.6621,121700.0
2012-08-16 15:40:00,53.4,53.41,53.28,53.28,61200.0,32.656,32.6621,32.5826,32.5826,61200.0
2012-08-16 15:50:00,53.27,53.33,53.25,53.28,117300.0,32.5765,32.6131,32.5642,32.5826,117300.0
2012-08-17 09:30:00,53.43,53.49,53.13,53.47,142700.0,32.6743,32.711,32.4908,32.6988,142700.0
2012-08-17 09:40:00,53.48,53.65,53.33,53.46,32100.0,32.7049,32.8088,32.6131,32.6926,32100.0
2012-08-17 09:50:00,53.43,53.46,53.32,53.38,23300.0,32.6743,32.6926,32.607,32.6437,23300.0
2012-08-17 10:00:00,53.38,53.49,53.3,53.43,40800.0,32.6437,32.711,32.5948,32.6743,40800.0
2012-08-17 10:10:00,53.46,53.47,53.32,53.42,39400.0,32.6926,32.6988,32.607,32.6682,39400.0
2012-08-17 10:20:00,53.42,53.48,53.3,53.32,36700.0,32.6682,32.7049,32.5948,32.607,36700.0
2012-08-17 10:30:00,53.32,53.46,53.3,53.39,26000.0,32.607,32.6926,32.5948,32.6498,26000.0
2012-08-17 10:40:00,53.42,53.42,53.23,53.25,21500.0,32.6682,32.6682,32.552,32.5642,21500.0
2012-08-17 10:50:00,53.25,53.34,53.25,53.33,49900.0,32.5642,32.6193,32.5642,32.6131,49900.0
2012-08-17 11:00:00,53.33,53.41,53.26,53.27,23600.0,32.6131,32.6621,32.5703,32.5765,23600.0
2012-08-17 11:10:00,53.27,53.33,53.16,53.16,46400.0,32.5765,32.6131,32.5092,32.5092,46400.0
2012-08-17 11:20:00,53.16,53.32,53.15,53.31,23100.0,32.5092,32.607,32.5031,32.6009,23100.0
2012-08-17 11:30:00,53.3,53.41,53.29,53.39,73600.0,32.5948,32.6621,32.5887,32.6498,73600.0
2012-08-17 11:40:00,53.4,53.41,53.37,53.4,14100.0,32.656,32.6621,32.6376,32.656,14100.0
2012-08-17 11:50:00,53.4,53.54,53.4,53.52,21800.0,32.656,32.7416,32.656,32.7293,21800.0
2012-08-17 12:00:00,53.54,53.54,53.46,53.46,15900.0,32.7416,32.7416,32.6926,32.6926,15900.0
2012-08-17 12:10:00,53.45,53.52,53.41,53.49,20200.0,32.6865,32.7293,32.6621,32.711,20200.0
2012-08-17 12:20:00,53.5,53.5,53.43,53.45,16900.0,32.7171,32.7171,32.6743,32.6865,16900.0
2012-08-17 12:30:00,53.45,53.46,53.32,53.36,19400.0,32.6865,32.6926,32.607,32.6315,19400.0
2012-08-17 12:40:00,53.37,53.4,53.31,53.31,48200.0,32.6376,32.656,32.6009,32.6009,48200.0
2012-08-17 12:50:00,53.31,53.35,53.26,53.35,14300.0,32.6009,32.6254,32.5703,32.6254,14300.0
2012-08-17 13:00:00,53.35,53.39,53.27,53.27,21000.0,32.6254,32.6498,32.5765,32.5765,21000.0
2012-08-17 13:10:00,53.28,53.31,53.24,53.3,21100.0,32.5826,32.6009,32.5581,32.5948,21100.0
2012-08-17 13:20:00,53.3,53.33,53.26,53.29,35400.0,32.5948,32.6131,32.5703,32.5887,35400.0
2012-08-17 13:30:00,53.29,53.31,53.25,53.27,19200.0,32.5887,32.6009,32.5642,32.5765,19200.0
2012-08-17 13:40:00,53.28,53.29,53.24,53.24,21600.0,32.5826,32.5887,32.5581,32.5581,21600.0
2012-08-17 13:50:00,53.25,53.29,53.24,53.29,20200.0,32.5642,32.5887,32.5581,32.5887,20200.0
2012-08-17 14:00:00,53.29,53.31,53.26,53.29,10500.0,32.5887,32.6009,32.5703,32.5887,10500.0
2012-08-17 14:10:00,53.29,53.32,53.25,53.25,14100.0,32.5887,32.607,32.5642,32.5642,14100.0
2012-08-17 14:20:00,53.25,53.29,53.23,53.26,14600.0,32.5642,32.5887,32.552,32.5703,14600.0
2012-08-17 14:30:00,53.28,53.31,53.27,53.31,14800.0,32.5826,32.6009,32.5765,32.6009,14800.0
2012-08-17 14:40:00,53.3,53.31,53.27,53.27,28200.0,32.5948,32.6009,32.5765,32.5765,28200.0
2012-08-17 14:50:00,53.28,53.29,53.25,53.26,30600.0,32.5826,32.5887,32.5642,32.5703,30600.0
2012-08-17 15:00:00,53.26,53.27,53.23,53.24,24800.0,32.5703,32.5765,32.552,32.5581,24800.0
2012-08-17 15:10:00,53.23,53.24,53.2,53.21,37500.0,32.552,32.5581,32.5336,32.5398,37500.0
2012-08-17 15:20:00,53.21,53.22,53.18,53.2,23100.0,32.5398,32.5459,32.5214,32.5336,23100.0
2012-08-17 15:30:00,53.2,53.27,53.18,53.26,54400.0,32.5336,32.5765,32.5214,32.5703,54400.0
2012-08-17 15:40:00,53.26,53.32,53.24,53.31,50100.0,32.5703,32.607,32.5581,32.6009,50100.0
2012-08-17 15:50:00,53.31,53.36,53.25,53.33,102900.0,32.6009,32.6315,32.5642,32.6131,102900.0
2012-08-20 09:30:00,53.35,53.35,53.0,53.03,24700.0,32.6254,32.6254,32.4113,32.4297,24700.0
2012-08-20 09:40:00,53.06,53.11,52.89,52.98,37000.0,32.448,32.4786,32.3441,32.3991,37000.0
2012-08-20 09:50:00,52.98,53.03,52.83,52.83,40700.0,32.3991,32.4297,32.3074,32.3074,40700.0
2012-08-20 10:00:00,52.85,52.93,52.74,52.83,42000.0,32.3196,32.3685,32.2523,32.3074,42000.0
2012-08-20 10:10:00,52.83,52.87,52.62,52.68,36300.0,32.3074,32.3318,32.179,32.2157,36300.0
2012-08-20 10:20:00,52.67,52.79,52.6,52.78,30700.0,32.2095,32.2829,32.1667,32.2768,30700.0
2012-08-20 10:30:00,52.79,52.87,52.68,52.85,33100.0,32.2829,32.3318,32.2157,32.3196,33100.0
2012-08-20 10:40:00,52.84,52.98,52.82,52.96,22100.0,32.3135,32.3991,32.3013,32.3869,22100.0
2012-08-20 10:50:00,52.98,52.98,52.87,52.89,26200.0,32.3991,32.3991,32.3318,32.3441,26200.0
2012-08-20 11:00:00,52.89,52.9,52.8,52.82,18400.0,32.3441,32.3502,32.289,32.3013,18400.0
2012-08-20 11:10:00,52.81,52.9,52.8,52.9,21800.0,32.2952,32.3502,32.289,32.3502,21800.0
2012-08-20 11:20:00,52.89,52.9,52.81,52.83,27800.0,32.3441,32.3502,32.2952,32.3074,27800.0
2012-08-20 11:30:00,52.81,52.94,52.8,52.94,16100.0,32.2952,32.3746,32.289,32.3746,16100.0
2012-08-20 11:40:00,52.94,53.0,52.9,53.0,14500.0,32.3746,32.4113,32.3502,32.4113,14500.0
2012-08-20 11:50:00,53.0,53.12,52.99,53.11,22900.0,32.4113,32.4847,32.4052,32.4786,22900.0
2012-08-20 12:00:00,53.13,53.28,53.1,53.23,88700.0,32.4908,32.5826,32.4725,32.552,88700.0
2012-08-20 12:10:00,53.22,53.48,53.2,53.43,90200.0,32.5459,32.7049,32.5336,32.6743,90200.0
2012-08-20 12:20:00,53.43,53.43,53.27,53.39,36400.0,32.6743,32.6743,32.5765,32.6498,36400.0
2012-08-20 12:30:00,53.38,53.4,53.28,53.36,19400.0,32.6437,32.656,32.5826,32.6315,19400.0
2012-08-20 12:40:00,53.36,53.4,53.32,53.37,13200.0,32.6315,32.656,32.607,32.6376,13200.0
2012-08-20 12:50:00,53.37,53.43,53.31,53.41,42700.0,32.6376,32.6743,32.6009,32.6621,42700.0
2012-08-20 13:00:00,53.41,53.44,53.38,53.44,10600.0,32.6621,32.6804,32.6437,32.6804,10600.0
2012-08-20 13:10:00,53.43,53.48,53.43,53.43,22500.0,32.6743,32.7049,32.6743,32.6743,22500.0
2012-08-20 13:20:00,53.43,53.45,53.35,53.36,15500.0,32.6743,32.6865,32.6254,32.6315,15500.0
2012-08-20 13:30:00,53.36,53.36,53.21,53.21,20800.0,32.6315,32.6315,32.5398,32.5398,20800.0
2012-08-20 13:40:00,53.22,53.22,53.13,53.13,13600.0,32.5459,32.5459,32.4908,32.4908,13600.0
2012-08-20 13:50:00,53.13,53.17,53.12,53.17,9700.0,32.4908,32.5153,32.4847,32.5153,9700.0
2012-08-20 14:00:00,53.16,53.2,53.11,53.2,13500.0,32.5092,32.5336,32.4786,32.5336,13500.0
2012-08-20 14:10:00,53.19,53.26,53.19,53.21,10700.0,32.5275,32.5703,32.5275,32.5398,10700.0
2012-08-20 14:20:00,53.2,53.29,53.19,53.27,25700.0,32.5336,32.5887,32.5275,32.5765,25700.0
2012-08-20 14:30:00,53.27,53.33,53.24,53.26,18900.0,32.5765,32.6131,32.5581,32.5703,18900.0
2012-08-20 14:40:00,53.28,53.32,53.25,53.3,27700.0,32.5826,32.607,32.5642,32.5948,27700.0
2012-08-20 14:50:00,53.3,53.33,53.28,53.31,11500.0,32.5948,32.6131,32.5826,32.6009,11500.0
2012-08-20 15:00:00,53.29,53.3,53.25,53.26,38800.0,32.5887,32.5948,32.5642,32.5703,38800.0
2012-08-20 15:10:00,53.26,53.26,53.18,53.26,17700.0,32.5703,32.5703,32.5214,32.5703,17700.0
2012-08-20 15:20:00,53.26,53.31,53.2,53.24,28200.0,32.5703,32.6009,32.5336,32.5581,28200.0
2012-08-20 15:30:00,53.24,53.31,53.24,53.27,36800.0,32.5581,32.6009,32.5581,32.5765,36800.0
2012-08-20 15:40:00,53.26,53.33,53.25,53.3,25400.0,32.5703,32.6131,32.5642,32.5948,25400.0
2012-08-20 15:50:00,53.31,53.35,53.26,53.3,75600.0,32.6009,32.6254,32.5703,32.5948,75600.0
2012-08-21 09:30:00,53.55,53.75,53.54,53.61,68600.0,32.7477,32.87,32.7416,32.7844,68600.0
2012-08-21 09:40:00,53.59,53.71,53.52,53.59,35900.0,32.7721,32.8455,32.7293,32.7721,35900.0
2012-08-21 09:50:00,53.58,53.85,53.54,53.82,29700.0,32.766,32.9311,32.7416,32.9128,29700.0
2012-08-21 10:00:00,53.83,53.95,53.83,53.86,56800.0,32.9189,32.9923,32.9189,32.9373,56800.0
2012-08-21 10:10:00,53.85,53.91,53.83,53.89,18000.0,32.9311,32.9678,32.9189,32.9556,18000.0
2012-08-21 10:20:00,53.9,54.0,53.9,53.98,40600.0,32.9617,33.0229,32.9617,33.0106,40600.0
2012-08-21 10:30:00,53.99,54.1,53.95,54.1,71700.0,33.0168,33.084,32.9923,33.084,71700.0
2012-08-21 10:40:00,54.1,54.11,53.97,54.11,57700.0,33.084,33.0901,33.0045,33.0901,57700.0
2012-08-21 10:50:00,54.1,54.1,53.93,53.93,35400.0,33.084,33.084,32.9801,32.9801,35400.0
2012-08-21 11:00:00,53.95,54.03,53.89,54.0,36200.0,32.9923,33.0412,32.9556,33.0229,36200.0
2012-08-21 11:10:00,54.0,54.04,53.93,54.02,70200.0,33.0229,33.0473,32.9801,33.0351,70200.0
2012-08-21 11:20:00,54.03,54.03,53.91,53.95,56400.0,33.0412,33.0412,32.9678,32.9923,56400.0
2012-08-21 11:30:00,53.95,53.98,53.81,53.85,44300.0,32.9923,33.0106,32.9067,32.9311,44300.0
2012-08-21 11:40:00,53.84,53.95,53.83,53.91,124000.0,32.925,32.9923,32.9189,32.9678,124000.0
2012-08-21 11:50:00,53.89,53.97,53.86,53.89,23100.0,32.9556,33.0045,32.9373,32.9556,23100.0
2012-08-21 12:00:00,53.88,53.89,53.78,53.83,32800.0,32.9495,32.9556,32.8883,32.9189,32800.0
2012-08-21 12:10:00,53.83,53.92,53.8,53.83,27200.0,32.9189,32.974,32.9006,32.9189,27200.0
2012-08-21 12:20:00,53.83,53.88,53.79,53.82,32200.0,32.9189,32.9495,32.8945,32.9128,32200.0
2012-08-21 12:30:00,53.83,53.87,53.8,53.83,155700.0,32.9189,32.9434,32.9006,32.9189,155700.0
2012-08-21 12:40:00,53.83,53.83,53.7,53.74,28300.0,32.9189,32.9189,32.8394,32.8639,28300.0
2012-08-21 12:50:00,53.73,53.73,53.66,53.67,21700.0,32.8578,32.8578,32.815,32.8211,21700.0
2012-08-21 13:00:00,53.69,53.69,53.57,53.57,23300.0,32.8333,32.8333,32.7599,32.7599,23300.0
2012-08-21 13:10:00,53.58,53.61,53.5,53.61,20800.0,32.766,32.7844,32.7171,32.7844,20800.0
2012-08-21 13:20:00,53.61,53.66,53.6,53.65,33800.0,32.7844,32.815,32.7783,32.8088,33800.0
2012-08-21 13:30:00,53.65,53.66,53.6,53.6,9900.0,32.8088,32.815,32.7783,32.7783,9900.0
2012-08-21 13:40:00,53.6,53.64,53.48,53.48,30300.0,32.7783,32.8027,32.7049,32.7049,30300.0
2012-08-21 13:50:00,53.48,53.57,53.45,53.55,18800.0,32.7049,32.7599,32.6865,32.7477,18800.0
2012-08-21 14:00:00,53.55,53.64,53.52,53.61,26900.0,32.7477,32.8027,32.7293,32.7844,26900.0
2012-08-21 14:10:00,53.6,53.65,53.59,53.6,20700.0,32.7783,32.8088,32.7721,32.7783,20700.0
2012-08-21 14:20:00,53.6,53.7,53.59,53.61,17200.0,32.7783,32.8394,32.7721,32.7844,17200.0
2012-08-21 14:30:00,53.63,53.65,53.54,53.58,41300.0,32.7966,32.8088,32.7416,32.766,41300.0
2012-08-21 14:40:00,53.58,53.62,53.56,53.6,24800.0,32.766,32.7905,32.7538,32.7783,24800.0
2012-08-21 14:50:00,53.6,53.63,53.58,53.59,19100.0,32.7783,32.7966,32.766,32.7721,19100.0
2012-08-21 15:00:00,53.59,53.6,53.5,53.53,39100.0,32.7721,32.7783,32.7171,32.7355,39100.0
2012-08-21 15:10:00,53.53,53.53,53.4,53.42,31600.0,32.7355,32.7355,32.656,32.6682,31600.0
2012-08-21 15:20:00,53.42,53.47,53.36,53.44,32000.0,32.6682,32.6988,32.6315,32.6804,32000.0
2012-08-21 15:30:00,53.43,53.54,53.42,53.53,39700.0,32.6743,32.7416,32.6682,32.7355,39700.0
2012-08-21 15:40:00,53.54,53.58,53.48,53.55,91100.0,32.7416,32.766,32.7049,32.7477,91100.0
2012-08-21 15:50:00,53.55,53.59,53.53,53.59,113300.0,32.7477,32.7721,32.7355,32.7721,113300.0
2012-08-22 09:30:00,53.48,53.49,53.17,53.17,55500.0,32.7049,32.711,32.5153,32.5153,55500.0
2012-08-22 09:40:00,53.16,53.39,53.11,53.32,46900.0,32.5092,32.6498,32.4786,32.607,46900.0
2012-08-22 09:50:00,53.35,53.47,53.19,53.32,43800.0,32.6254,32.6988,32.5275,32.607,43800.0
2012-08-22 10:00:00,53.3,53.54,53.24,53.52,23700.0,32.5948,32.7416,32.5581,32.7293,23700.0
2012-08-22 10:10:00,53.48,53.5,53.24,53.28,27700.0,32.7049,32.7171,32.5581,32.5826,27700.0
2012-08-22 10:20:00,53.29,53.34,53.25,53.34,17400.0,32.5887,32.6193,32.5642,32.6193,17400.0
2012-08-22 10:30:00,53.36,53.4,53.3,53.31,38900.0,32.6315,32.656,32.5948,32.6009,38900.0
2012-08-22 10:40:00,53.3,53.35,53.23,53.24,43900.0,32.5948,32.6254,32.552,32.5581,43900.0
2012-08-22 10:50:00,53.23,53.27,53.12,53.13,38700.0,32.552,32.5765,32.4847,32.4908,38700.0
2012-08-22 11:00:00,53.12,53.34,53.1,53.2,194200.0,32.4847,32.6193,32.4725,32.5336,194200.0
2012-08-22 11:10:00,53.2,53.21,53.02,53.02,22900.0,32.5336,32.5398,32.4236,32.4236,22900.0
2012-08-22 11:20:00,53.03,53.09,53.01,53.05,74300.0,32.4297,32.4664,32.4175,32.4419,74300.0
2012-08-22 11:30:00,53.04,53.04,52.93,53.0,34200.0,32.4358,32.4358,32.3685,32.4113,34200.0
2012-08-22 11:40:00,53.0,53.03,52.97,53.01,24200.0,32.4113,32.4297,32.393,32.4175,24200.0
2012-08-22 11:50:00,53.03,53.05,53.01,53.04,11100.0,32.4297,32.4419,32.4175,32.4358,11100.0
2012-08-22 12:00:00,53.04,53.09,53.0,53.01,20400.0,32.4358,32.4664,32.4113,32.4175,20400.0
2012-08-22 12:10:00,53.01,53.07,52.97,52.98,32900.0,32.4175,32.4541,32.393,32.3991,32900.0
2012-08-22 12:20:00,52.97,53.0,52.9,53.0,39600.0,32.393,32.4113,32.3502,32.4113,39600.0
2012-08-22 12:30:00,53.02,53.03,52.9,52.94,20300.0,32.4236,32.4297,32.3502,32.3746,20300.0
2012-08-22 12:40:00,52.93,52.99,52.88,52.98,16900.0,32.3685,32.4052,32.338,32.3991,16900.0
2012-08-22 12:50:00,52.99,53.02,52.96,53.01,25800.0,32.4052,32.4236,32.3869,32.4175,25800.0
2012-08-22 13:00:00,53.01,53.05,52.99,53.0,14800.0,32.4175,32.4419,32.4052,32.4113,14800.0
2012-08-22 13:10:00,53.0,53.09,53.0,53.06,63300.0,32.4113,32.4664,32.4113,32.448,63300.0
2012-08-22 13:20:00,53.08,53.18,53.07,53.16,11800.0,32.4603,32.5214,32.4541,32.5092,11800.0
2012-08-22 13:30:00,53.15,53.19,53.11,53.17,18400.0,32.5031,32.5275,32.4786,32.5153,18400.0
2012-08-22 13:40:00,53.17,53.23,53.16,53.17,13000.0,32.5153,32.552,32.5092,32.5153,13000.0
2012-08-22 13:50:00,53.19,53.2,53.05,53.08,13400.0,32.5275,32.5336,32.4419,32.4603,13400.0
2012-08-22 14:00:00,53.1,53.37,53.09,53.23,59700.0,32.4725,32.6376,32.4664,32.552,59700.0
2012-08-22 14:10:00,53.25,53.34,53.06,53.14,50900.0,32.5642,32.6193,32.448,32.497,50900.0
2012-08-22 14:20:00,53.13,53.25,53.12,53.22,27600.0,32.4908,32.5642,32.4847,32.5459,27600.0
2012-08-22 14:30:00,53.21,53.34,53.18,53.32,29900.0,32.5398,32.6193,32.5214,32.607,29900.0
2012-08-22 14:40:00,53.31,53.48,53.3,53.42,28100.0,32.6009,32.7049,32.5948,32.6682,28100.0
2012-08-22 14:50:00,53.43,53.49,53.43,53.49,19200.0,32.6743,32.711,32.6743,32.711,19200.0
2012-08-22 15:00:00,53.48,53.5,53.42,53.48,23500.0,32.7049,32.7171,32.6682,32.7049,23500.0
2012-08-22 15:10:00,53.47,53.5,53.29,53.3,27100.0,32.6988,32.7171,32.5887,32.5948,27100.0
2012-08-22 15:20:00,53.28,53.36,53.26,53.33,34300.0,32.5826,32.6315,32.5703,32.6131,34300.0
2012-08-22 15:30:00,53.33,53.43,53.26,53.36,46100.0,32.6131,32.6743,32.5703,32.6315,46100.0
2012-08-22 15:40:00,53.38,53.43,53.28,53.3,46800.0,32.6437,32.6743,32.5826,32.5948,46800.0
2012-08-22 15:50:00,53.29,53.36,53.26,53.27,94300.0,32.5887,32.6315,32.5703,32.5765,94300.0
2012-08-23 09:30:00,53.11,53.3,53.02,53.3,82500.0,32.4786,32.5948,32.4236,32.5948,82500.0
2012-08-23 09:40:00,53.31,53.44,53.2,53.28,27400.0,32.6009,32.6804,32.5336,32.5826,27400.0
2012-08-23 09:50:00,53.26,53.31,53.12,53.16,34300.0,32.5703,32.6009,32.4847,32.5092,34300.0
2012-08-23 10:00:00,53.16,53.24,53.08,53.13,46700.0,32.5092,32.5581,32.4603,32.4908,46700.0
2012-08-23 10:10:00,53.1,53.13,52.9,53.0,34700.0,32.4725,32.4908,32.3502,32.4113,34700.0
2012-08-23 10:20:00,52.98,53.17,52.97,53.15,25900.0,32.3991,32.5153,32.393,32.5031,25900.0
2012-08-23 10:30:00,53.13,53.24,53.12,53.12,37100.0,32.4908,32.5581,32.4847,32.4847,37100.0
2012-08-23 10:40:00,53.15,53.28,53.09,53.2,29500.0,32.5031,32.5826,32.4664,32.5336,29500.0
2012-08-23 10:50:00,53.2,53.25,53.11,53.2,19200.0,32.5336,32.5642,32.4786,32.5336,19200.0
2012-08-23 11:00:00,53.22,53.23,53.1,53.21,22000.0,32.5459,32.552,32.4725,32.5398,22000.0
2012-08-23 11:10:00,53.22,53.39,53.19,53.35,28300.0,32.5459,32.6498,32.5275,32.6254,28300.0
2012-08-23 11:20:00,53.36,53.45,53.27,53.41,15300.0,32.6315,32.6865,32.5765,32.6621,15300.0
2012-08-23 11:30:00,53.41,53.43,53.33,53.34,48500.0,32.6621,32.6743,32.6131,32.6193,48500.0
2012-08-23 11:40:00,53.33,53.33,53.23,53.28,31200.0,32.6131,32.6131,32.552,32.5826,31200.0
2012-08-23 11:50:00,53.27,53.27,53.21,53.25,36100.0,32.5765,32.5765,32.5398,32.5642,36100.0
2012-08-23 12:00:00,53.25,53.27,53.09,53.18,26300.0,32.5642,32.5765,32.4664,32.5214,26300.0
2012-08-23 12:10:00,53.18,53.21,53.07,53.18,20900.0,32.5214,32.5398,32.4541,32.5214,20900.0
2012-08-23 12:20:00,53.17,53.19,53.11,53.18,26600.0,32.5153,32.5275,32.4786,32.5214,26600.0
2012-08-23 12:30:00,53.18,53.22,53.14,53.14,22400.0,32.5214,32.5459,32.497,32.497,22400.0
2012-08-23 12:40:00,53.16,53.2,53.07,53.08,18000.0,32.5092,32.5336,32.4541,32.4603,18000.0
2012-08-23 12:50:00,53.1,53.11,52.98,53.0,22100.0,32.4725,32.4786,32.3991,32.4113,22100.0
2012-08-23 13:00:00,53.02,53.03,52.99,53.03,34000.0,32.4236,32.4297,32.4052,32.4297,34000.0
2012-08-23 13:10:00,53.03,53.06,52.91,53.06,62000.0,32.4297,32.448,32.3563,32.448,62000.0
2012-08-23 13:20:00,53.06,53.06,52.94,53.0,38200.0,32.448,32.448,32.3746,32.4113,38200.0
2012-08-23 13:30:00,52.97,53.05,52.97,53.01,27100.0,32.393,32.4419,32.393,32.4175,27100.0
2012-08-23 13:40:00,52.99,53.07,52.99,53.02,18000.0,32.4052,32.4541,32.4052,32.4236,18000.0
2012-08-23 13:50:00,53.02,53.08,53.0,53.07,27300.0,32.4236,32.4603,32.4113,32.4541,27300.0
2012-08-23 14:00:00,53.07,53.11,53.04,53.11,16800.0,32.4541,32.4786,32.4358,32.4786,16800.0
2012-08-23 14:10:00,53.12,53.13,53.06,53.08,13200.0,32.4847,32.4908,32.448,32.4603,13200.0
2012-08-23 14:20:00,53.08,53.15,53.05,53.15,50200.0,32.4603,32.5031,32.4419,32.5031,50200.0
2012-08-23 14:30:00,53.15,53.2,53.14,53.15,27200.0,32.5031,32.5336,32.497,32.5031,27200.0
2012-08-23 14:40:00,53.15,53.25,53.15,53.25,11700.0,32.5031,32.5642,32.5031,32.5642,11700.0
2012-08-23 14:50:00,53.24,53.25,53.17,53.17,10800.0,32.5581,32.5642,32.5153,32.5153,10800.0
2012-08-23 15:00:00,53.18,53.31,53.14,53.31,22700.0,32.5214,32.6009,32.497,32.6009,22700.0
2012-08-23 15:10:00,53.33,53.33,53.22,53.23,13200.0,32.6131,32.6131,32.5459,32.552,13200.0
2012-08-23 15:20:00,53.24,53.24,53.07,53.13,25500.0,32.5581,32.5581,32.4541,32.4908,25500.0
2012-08-23 15:30:00,53.14,53.16,53.04,53.15,26200.0,32.497,32.5092,32.4358,32.5031,26200.0
2012-08-23 15:40:00,53.15,53.15,53.07,53.09,26600.0,32.5031,32.5031,32.4541,32.4664,26600.0
2012-08-23 15:50:00,53.08,53.1,53.03,53.08,52800.0,32.4603,32.4725,32.4297,32.4603,52800.0
2012-08-24 09:30:00,53.06,53.17,53.0,53.1,66500.0,32.448,32.5153,32.4113,32.4725,66500.0
2012-08-24 09:40:00,53.1,53.2,53.07,53.2,28200.0,32.4725,32.5336,32.4541,32.5336,28200.0
2012-08-24 09:50:00,53.2,53.35,53.16,53.26,49500.0,32.5336,32.6254,32.5092,32.5703,49500.0
2012-08-24 10:00:00,53.26,53.41,53.08,53.1,31000.0,32.5703,32.6621,32.4603,32.4725,31000.0
2012-08-24 10:10:00,53.11,53.24,53.06,53.06,49400.0,32.4786,32.5581,32.448,32.448,49400.0
2012-08-24 10:20:00,53.06,53.15,53.0,53.14,46000.0,32.448,32.5031,32.4113,32.497,46000.0
2012-08-24 10:30:00,53.12,53.23,53.09,53.2,31000.0,32.4847,32.552,32.4664,32.5336,31000.0
2012-08-24 10:40:00,53.2,53.38,53.2,53.22,24600.0,32.5336,32.6437,32.5336,32.5459,24600.0
2012-08-24 10:50:00,53.21,53.26,53.19,53.22,18000.0,32.5398,32.5703,32.5275,32.5459,18000.0
2012-08-24 11:00:00,53.23,53.32,53.23,53.28,27200.0,32.552,32.607,32.552,32.5826,27200.0
2012-08-24 11:10:00,53.28,53.59,53.23,53.54,44000.0,32.5826,32.7721,32.552,32.7416,44000.0
2012-08-24 11:20:00,53.54,53.59,53.37,53.38,46700.0,32.7416,32.7721,32.6376,32.6437,46700.0
2012-08-24 11:30:00,53.39,53.48,53.37,53.4,13700.0,32.6498,32.7049,32.6376,32.656,13700.0
2012-08-24 11:40:00,53.4,53.4,53.26,53.26,16700.0,32.656,32.656,32.5703,32.5703,16700.0
2012-08-24 11:50:00,53.26,53.33,53.25,53.29,9500.0,32.5703,32.6131,32.5642,32.5887,9500.0
2012-08-24 12:00:00,53.27,53.34,53.26,53.29,19600.0,32.5765,32.6193,32.5703,32.5887,19600.0
2012-08-24 12:10:00,53.29,53.3,53.25,53.25,27700.0,32.5887,32.5948,32.5642,32.5642,27700.0
2012-08-24 12:20:00,53.26,53.32,53.26,53.29,23100.0,32.5703,32.607,32.5703,32.5887,23100.0
2012-08-24 12:30:00,53.3,53.36,53.29,53.35,44600.0,32.5948,32.6315,32.5887,32.6254,44600.0
2012-08-24 12:40:00,53.36,53.38,53.35,53.36,8600.0,32.6315,32.6437,32.6254,32.6315,8600.0
2012-08-24 12:50:00,53.35,53.4,53.35,53.4,13000.0,32.6254,32.656,32.6254,32.656,13000.0
2012-08-24 13:00:00,53.41,53.41,53.35,53.35,33400.0,32.6621,32.6621,32.6254,32.6254,33400.0
2012-08-24 13:10:00,53.37,53.41,53.35,53.41,91800.0,32.6376,32.6621,32.6254,32.6621,91800.0
2012-08-24 13:20:00,53.42,53.45,53.41,53.45,6900.0,32.6682,32.6865,32.6621,32.6865,6900.0
2012-08-24 13:30:00,53.45,53.53,53.45,53.52,14200.0,32.6865,32.7355,32.6865,32.7293,14200.0
2012-08-24 13:40:00,53.51,53.66,53.5,53.62,18400.0,32.7232,32.815,32.7171,32.7905,18400.0
2012-08-24 13:50:00,53.61,53.66,53.54,53.56,10000.0,32.7844,32.815,32.7416,32.7538,10000.0
2012-08-24 14:00:00,53.54,53.56,53.51,53.52,11300.0,32.7416,32.7538,32.7232,32.7293,11300.0
2012-08-24 14:10:00,53.51,53.53,53.5,53.51,20800.0,32.7232,32.7355,32.7171,32.7232,20800.0
2012-08-24 14:20:00,53.5,53.51,53.47,53.49,33400.0,32.7171,32.7232,32.6988,32.711,33400.0
2012-08-24 14:30:00,53.49,53.53,53.47,53.48,42400.0,32.711,32.7355,32.6988,32.7049,42400.0
2012-08-24 14:40:00,53.47,53.52,53.43,53.45,34800.0,32.6988,32.7293,32.6743,32.6865,34800.0
2012-08-24 14:50:00,53.43,53.44,53.38,53.4,44100.0,32.6743,32.6804,32.6437,32.656,44100.0
2012-08-24 15:00:00,53.4,53.42,53.34,53.38,30400.0,32.656,32.6682,32.6193,32.6437,30400.0
2012-08-24 15:10:00,53.38,53.45,53.35,53.4,32800.0,32.6437,32.6865,32.6254,32.656,32800.0
2012-08-24 15:20:00,53.41,53.41,53.33,53.37,27800.0,32.6621,32.6621,32.6131,32.6376,27800.0
2012-08-24 15:30:00,53.37,53.4,53.3,53.36,49600.0,32.6376,32.656,32.5948,32.6315,49600.0
2012-08-24 15:40:00,53.35,53.47,53.32,53.36,59700.0,32.6254,32.6988,32.607,32.6315,59700.0
2012-08-24 15:50:00,53.37,53.4,53.3,53.36,147500.0,32.6376,32.656,32.5948,32.6315,147500.0
2012-08-27 09:30:00,53.42,53.44,53.02,53.03,70000.0,32.6682,32.6804,32.4236,32.4297,70000.0
2012-08-27 09:40:00,53.06,53.11,52.91,53.1,37500.0,32.448,32.4786,32.3563,32.4725,37500.0
2012-08-27 09:50:00,53.08,53.14,53.0,53.09,20900.0,32.4603,32.497,32.4113,32.4664,20900.0
2012-08-27 10:00:00,53.06,53.14,53.0,53.13,21700.0,32.448,32.497,32.4113,32.4908,21700.0
2012-08-27 10:10:00,53.13,53.28,53.13,53.27,25600.0,32.4908,32.5826,32.4908,32.5765,25600.0
2012-08-27 10:20:00,53.26,53.27,53.12,53.27,27500.0,32.5703,32.5765,32.4847,32.5765,27500.0
2012-08-27 10:30:00,53.28,53.28,53.18,53.18,29400.0,32.5826,32.5826,32.5214,32.5214,29400.0
2012-08-27 10:40:00,53.18,53.26,53.16,53.19,12200.0,32.5214,32.5703,32.5092,32.5275,12200.0
2012-08-27 10:50:00,53.19,53.28,53.13,53.22,18800.0,32.5275,32.5826,32.4908,32.5459,18800.0
2012-08-27 11:00:00,53.22,53.43,53.22,53.38,18400.0,32.5459,32.6743,32.5459,32.6437,18400.0
2012-08-27 11:10:00,53.37,53.54,53.36,53.54,24500.0,32.6376,32.7416,32.6315,32.7416,24500.0
2012-08-27 11:20:00,53.55,53.57,53.51,53.56,19300.0,32.7477,32.7599,32.7232,32.7538,19300.0
2012-08-27 11:30:00,53.56,53.59,53.5,53.5,23000.0,32.7538,32.7721,32.7171,32.7171,23000.0
2012-08-27 11:40:00,53.5,53.5,53.38,53.42,18500.0,32.7171,32.7171,32.6437,32.6682,18500.0
2012-08-27 11:50:00,53.41,53.42,53.3,53.32,176400.0,32.6621,32.6682,32.5948,32.607,176400.0
2012-08-27 12:00:00,53.33,53.36,53.27,53.28,23600.0,32.6131,32.6315,32.5765,32.5826,23600.0
2012-08-27 12:10:00,53.28,53.36,53.28,53.29,21300.0,32.5826,32.6315,32.5826,32.5887,21300.0
2012-08-27 12:20:00,53.28,53.31,53.18,53.18,16200.0,32.5826,32.6009,32.5214,32.5214,16200.0
2012-08-27 12:30:00,53.19,53.19,53.13,53.13,33400.0,32.5275,32.5275,32.4908,32.4908,33400.0
2012-08-27 12:40:00,53.13,53.18,53.12,53.15,68200.0,32.4908,32.5214,32.4847,32.5031,68200.0
2012-08-27 12:50:00,53.15,53.16,53.13,53.14,20100.0,32.5031,32.5092,32.4908,32.497,20100.0
2012-08-27 13:00:00,53.15,53.16,53.11,53.15,27800.0,32.5031,32.5092,32.4786,32.5031,27800.0
2012-08-27 13:10:00,53.15,53.21,53.15,53.15,32300.0,32.5031,32.5398,32.5031,32.5031,32300.0
2012-08-27 13:20:00,53.16,53.25,53.15,53.24,23400.0,32.5092,32.5642,32.5031,32.5581,23400.0
2012-08-27 13:30:00,53.24,53.31,53.19,53.2,90400.0,32.5581,32.6009,32.5275,32.5336,90400.0
2012-08-27 13:40:00,53.19,53.19,53.14,53.15,35500.0,32.5275,32.5275,32.497,32.5031,35500.0
2012-08-27 13:50:00,53.16,53.18,53.14,53.16,20400.0,32.5092,32.5214,32.497,32.5092,20400.0
2012-08-27 14:00:00,53.16,53.2,53.15,53.17,16300.0,32.5092,32.5336,32.5031,32.5153,16300.0
2012-08-27 14:10:00,53.17,53.2,53.06,53.09,62200.0,32.5153,32.5336,32.448,32.4664,62200.0
2012-08-27 14:20:00,53.09,53.2,53.09,53.2,41000.0,32.4664,32.5336,32.4664,32.5336,41000.0
2012-08-27 14:30:00,53.21,53.34,53.21,53.3,47700.0,32.5398,32.6193,32.5398,32.5948,47700.0
2012-08-27 14:40:00,53.3,53.3,53.25,53.27,17500.0,32.5948,32.5948,32.5642,32.5765,17500.0
2012-08-27 14:50:00,53.26,53.31,53.25,53.25,18100.0,32.5703,32.6009,32.5642,32.5642,18100.0
2012-08-27 15:00:00,53.25,53.27,53.16,53.17,25300.0,32.5642,32.5765,32.5092,32.5153,25300.0
2012-08-27 15:10:00,53.17,53.18,53.15,53.15,25600.0,32.5153,32.5214,32.5031,32.5031,25600.0
2012-08-27 15:20:00,53.16,53.16,53.04,53.06,51800.0,32.5092,32.5092,32.4358,32.448,51800.0
2012-08-27 15:30:00,53.07,53.08,52.94,53.0,110900.0,32.4541,32.4603,32.3746,32.4113,110900.0
2012-08-27 15:40:00,53.0,53.03,52.98,53.0,66000.0,32.4113,32.4297,32.3991,32.4113,66000.0
2012-08-27 15:50:00,52.99,53.01,52.87,53.0,209900.0,32.4052,32.4175,32.3318,32.4113,209900.0
2012-08-28 09:30:00,51.38,51.61,50.37,51.14,454600.0,31.4207,31.5613,30.803,31.2739,454600.0
2012-08-28 09:40:00,51.13,51.44,50.79,50.99,234100.0,31.2678,31.4573,31.0599,31.1822,234100.0
2012-08-28 09:50:00,50.97,51.0,50.59,50.65,135900.0,31.1699,31.1883,30.9375,30.9742,135900.0
2012-08-28 10:00:00,50.64,50.83,50.47,50.61,151000.0,30.9681,31.0843,30.8642,30.9498,151000.0
2012-08-28 10:10:00,50.6,50.79,50.55,50.59,99000.0,30.9437,31.0599,30.9131,30.9375,99000.0
2012-08-28 10:20:00,50.61,50.89,50.61,50.88,101500.0,30.9498,31.121,30.9498,31.1149,101500.0
2012-08-28 10:30:00,50.88,51.0,50.64,50.78,103300.0,31.1149,31.1883,30.9681,31.0537,103300.0
2012-08-28 10:40:00,50.79,50.91,50.73,50.87,58800.0,31.0599,31.1332,31.0232,31.1088,58800.0
2012-08-28 10:50:00,50.87,50.98,50.82,50.83,118700.0,31.1088,31.176,31.0782,31.0843,118700.0
2012-08-28 11:00:00,50.82,50.99,50.81,50.99,45500.0,31.0782,31.1822,31.0721,31.1822,45500.0
2012-08-28 11:10:00,50.98,51.14,50.87,51.12,73200.0,31.176,31.2739,31.1088,31.2617,73200.0
2012-08-28 11:20:00,51.13,51.29,51.01,51.1,71300.0,31.2678,31.3656,31.1944,31.2494,71300.0
2012-08-28 11:30:00,51.1,51.22,51.06,51.13,45200.0,31.2494,31.3228,31.225,31.2678,45200.0
2012-08-28 11:40:00,51.14,51.26,51.08,51.26,42300.0,31.2739,31.3473,31.2372,31.3473,42300.0
2012-08-28 11:50:00,51.25,51.44,51.21,51.42,82000.0,31.3412,31.4573,31.3167,31.4451,82000.0
2012-08-28 12:00:00,51.43,51.44,51.37,51.39,79300.0,31.4512,31.4573,31.4145,31.4268,79300.0
2012-08-28 12:10:00,51.39,51.44,51.31,51.36,61800.0,31.4268,31.4573,31.3778,31.4084,61800.0
2012-08-28 12:20:00,51.36,51.39,51.22,51.31,58300.0,31.4084,31.4268,31.3228,31.3778,58300.0
2012-08-28 12:30:00,51.31,51.39,51.26,51.38,30500.0,31.3778,31.4268,31.3473,31.4207,30500.0
2012-08-28 12:40:00,51.37,51.39,51.34,51.34,37400.0,31.4145,31.4268,31.3962,31.3962,37400.0
2012-08-28 12:50:00,51.35,51.37,51.24,51.33,70300.0,31.4023,31.4145,31.335,31.3901,70300.0
2012-08-28 13:00:00,51.33,51.5,51.33,51.47,73100.0,31.3901,31.494,31.3901,31.4757,73100.0
2012-08-28 13:10:00,51.45,51.5,51.42,51.44,28600.0,31.4635,31.494,31.4451,31.4573,28600.0
2012-08-28 13:20:00,51.43,51.45,51.22,51.22,44700.0,31.4512,31.4635,31.3228,31.3228,44700.0
2012-08-28 13:30:00,51.22,51.48,51.22,51.47,57000.0,31.3228,31.4818,31.3228,31.4757,57000.0
2012-08-28 13:40:00,51.48,51.5,51.44,51.5,65700.0,31.4818,31.494,31.4573,31.494,65700.0
2012-08-28 13:50:00,51.49,51.5,51.37,51.48,79800.0,31.4879,31.494,31.4145,31.4818,79800.0
2012-08-28 14:00:00,51.48,51.58,51.48,51.49,104900.0,31.4818,31.543,31.4818,31.4879,104900.0
2012-08-28 14:10:00,51.49,51.6,51.49,51.55,89800.0,31.4879,31.5552,31.4879,31.5246,89800.0
2012-08-28 14:20:00,51.55,51.65,51.55,51.59,50000.0,31.5246,31.5858,31.5246,31.5491,50000.0
2012-08-28 14:30:00,51.6,51.68,51.6,51.65,75700.0,31.5552,31.6041,31.5552,31.5858,75700.0
2012-08-28 14:40:00,51.65,51.65,51.6,51.63,47200.0,31.5858,31.5858,31.5552,31.5735,47200.0
2012-08-28 14:50:00,51.64,51.64,51.53,51.58,80500.0,31.5797,31.5797,31.5124,31.543,80500.0
2012-08-28 15:00:00,51.58,51.61,51.53,51.53,124800.0,31.543,31.5613,31.5124,31.5124,124800.0
2012-08-28 15:10:00,51.53,51.56,51.45,51.46,113600.0,31.5124,31.5307,31.4635,31.4696,113600.0
2012-08-28 15:20:00,51.47,51.62,51.43,51.62,92600.0,31.4757,31.5674,31.4512,31.5674,92600.0
2012-08-28 15:30:00,51.62,51.76,51.59,51.76,132400.0,31.5674,31.653,31.5491,31.653,132400.0
2012-08-28 15:40:00,51.76,51.84,51.71,51.75,126500.0,31.653,31.702,31.6225,31.6469,126500.0
2012-08-28 15:50:00,51.75,51.76,51.63,51.67,333600.0,31.6469,31.653,31.5735,31.598,333600.0
2012-08-29 09:30:00,51.9,52.16,51.88,52.11,112600.0,31.7387,31.8977,31.7264,31.8671,112600.0
2012-08-29 09:40:00,52.13,52.16,51.97,52.03,73300.0,31.8793,31.8977,31.7815,31.8182,73300.0
2012-08-29 09:50:00,52.04,52.06,51.87,51.92,40400.0,31.8243,31.8365,31.7203,31.7509,40400.0
2012-08-29 10:00:00,51.92,52.05,51.86,51.98,27600.0,31.7509,31.8304,31.7142,31.7876,27600.0
2012-08-29 10:10:00,51.99,52.07,51.93,51.93,26200.0,31.7937,31.8426,31.757,31.757,26200.0
2012-08-29 10:20:00,51.95,51.97,51.84,51.85,17900.0,31.7692,31.7815,31.702,31.7081,17900.0
2012-08-29 10:30:00,51.84,51.89,51.79,51.79,20600.0,31.702,31.7325,31.6714,31.6714,20600.0
2012-08-29 10:40:00,51.8,51.8,51.67,51.67,29100.0,31.6775,31.6775,31.598,31.598,29100.0
2012-08-29 10:50:00,51.68,51.68,51.59,51.63,31200.0,31.6041,31.6041,31.5491,31.5735,31200.0
2012-08-29 11:00:00,51.62,51.75,51.62,51.74,24200.0,31.5674,31.6469,31.5674,31.6408,24200.0
2012-08-29 11:10:00,51.74,51.86,51.74,51.85,31500.0,31.6408,31.7142,31.6408,31.7081,31500.0
2012-08-29 11:20:00,51.85,51.96,51.83,51.96,44200.0,31.7081,31.7753,31.6958,31.7753,44200.0
2012-08-29 11:30:00,51.95,52.07,51.94,52.06,29300.0,31.7692,31.8426,31.7631,31.8365,29300.0
2012-08-29 11:40:00,52.06,52.16,52.05,52.05,64500.0,31.8365,31.8977,31.8304,31.8304,64500.0
2012-08-29 11:50:00,52.06,52.21,52.04,52.16,88600.0,31.8365,31.9282,31.8243,31.8977,88600.0
2012-08-29 12:00:00,52.15,52.15,52.03,52.03,32600.0,31.8915,31.8915,31.8182,31.8182,32600.0
2012-08-29 12:10:00,52.02,52.02,51.97,51.99,43600.0,31.812,31.812,31.7815,31.7937,43600.0
2012-08-29 12:20:00,52.0,52.01,51.99,52.0,16700.0,31.7998,31.8059,31.7937,31.7998,16700.0
2012-08-29 12:30:00,52.0,52.01,51.96,52.01,36600.0,31.7998,31.8059,31.7753,31.8059,36600.0
2012-08-29 12:40:00,52.01,52.09,52.0,52.07,30700.0,31.8059,31.8548,31.7998,31.8426,30700.0
2012-08-29 12:50:00,52.07,52.09,52.05,52.08,17400.0,31.8426,31.8548,31.8304,31.8487,17400.0
2012-08-29 13:00:00,52.09,52.18,52.09,52.14,27700.0,31.8548,31.9099,31.8548,31.8854,27700.0
2012-08-29 13:10:00,52.15,52.26,52.15,52.22,26000.0,31.8915,31.9588,31.8915,31.9343,26000.0
2012-08-29 13:20:00,52.23,52.3,52.21,52.3,28700.0,31.9405,31.9833,31.9282,31.9833,28700.0
2012-08-29 13:30:00,52.3,52.3,52.23,52.3,17400.0,31.9833,31.9833,31.9405,31.9833,17400.0
2012-08-29 13:40:00,52.31,52.42,52.31,52.41,29100.0,31.9894,32.0567,31.9894,32.0505,29100.0
2012-08-29 13:50:00,52.4,52.44,52.36,52.4,28700.0,32.0444,32.0689,32.02,32.0444,28700.0
2012-08-29 14:00:00,52.4,52.4,52.22,52.26,36300.0,32.0444,32.0444,31.9343,31.9588,36300.0
2012-08-29 14:10:00,52.28,52.36,52.28,52.31,20300.0,31.971,32.02,31.971,31.9894,20300.0
2012-08-29 14:20:00,52.32,52.4,52.32,52.39,14800.0,31.9955,32.0444,31.9955,32.0383,14800.0
2012-08-29 14:30:00,52.39,52.4,52.33,52.35,30400.0,32.0383,32.0444,32.0016,32.0138,30400.0
2012-08-29 14:40:00,52.36,52.39,52.33,52.33,28100.0,32.02,32.0383,32.0016,32.0016,28100.0
2012-08-29 14:50:00,52.33,52.34,52.3,52.3,18400.0,32.0016,32.0077,31.9833,31.9833,18400.0
2012-08-29 15:00:00,52.3,52.3,52.2,52.2,32500.0,31.9833,31.9833,31.9221,31.9221,32500.0
2012-08-29 15:10:00,52.21,52.32,52.21,52.28,30500.0,31.9282,31.9955,31.9282,31.971,30500.0
2012-08-29 15:20:00,52.29,52.31,52.23,52.26,38500.0,31.9772,31.9894,31.9405,31.9588,38500.0
2012-08-29 15:30:00,52.26,52.26,52.22,52.23,46100.0,31.9588,31.9588,31.9343,31.9405,46100.0
2012-08-29 15:40:00,52.23,52.27,52.18,52.18,79500.0,31.9405,31.9649,31.9099,31.9099,79500.0
2012-08-29 15:50:00,52.19,52.21,52.14,52.19,123900.0,31.916,31.9282,31.8854,31.916,123900.0
2012-08-30 09:30:00,51.29,51.77,51.18,51.42,122100.0,31.3656,31.6592,31.2983,31.4451,122100.0
2012-08-30 09:40:00,51.42,51.46,51.16,51.35,76100.0,31.4451,31.4696,31.2861,31.4023,76100.0
2012-08-30 09:50:00,51.37,51.42,51.35,51.37,74900.0,31.4145,31.4451,31.4023,31.4145,74900.0
2012-08-30 10:00:00,51.36,51.37,51.27,51.3,47800.0,31.4084,31.4145,31.3534,31.3717,47800.0
2012-08-30 10:10:00,51.31,51.34,51.28,51.31,40900.0,31.3778,31.3962,31.3595,31.3778,40900.0
2012-08-30 10:20:00,51.3,51.31,51.12,51.18,58500.0,31.3717,31.3778,31.2617,31.2983,58500.0
2012-08-30 10:30:00,51.18,51.18,51.13,51.13,38200.0,31.2983,31.2983,31.2678,31.2678,38200.0
2012-08-30 10:40:00,51.13,51.17,51.08,51.14,46600.0,31.2678,31.2922,31.2372,31.2739,46600.0
2012-08-30 10:50:00,51.13,51.13,50.98,51.03,62700.0,31.2678,31.2678,31.176,31.2066,62700.0
2012-08-30 11:00:00,51.03,51.05,50.95,51.04,35100.0,31.2066,31.2188,31.1577,31.2127,35100.0
2012-08-30 11:10:00,51.03,51.14,50.99,51.14,30100.0,31.2066,31.2739,31.1822,31.2739,30100.0
2012-08-30 11:20:00,51.15,51.24,51.08,51.23,50100.0,31.28,31.335,31.2372,31.3289,50100.0
2012-08-30 11:30:00,51.23,51.24,51.08,51.11,26900.0,31.3289,31.335,31.2372,31.2555,26900.0
2012-08-30 11:40:00,51.11,51.14,51.09,51.13,15400.0,31.2555,31.2739,31.2433,31.2678,15400.0
2012-08-30 11:50:00,51.13,51.13,51.07,51.1,14400.0,31.2678,31.2678,31.2311,31.2494,14400.0
2012-08-30 12:00:00,51.1,51.16,51.08,51.16,14900.0,31.2494,31.2861,31.2372,31.2861,14900.0
2012-08-30 12:10:00,51.15,51.16,51.04,51.04,32300.0,31.28,31.2861,31.2127,31.2127,32300.0
2012-08-30 12:20:00,51.04,51.04,50.91,50.91,30500.0,31.2127,31.2127,31.1332,31.1332,30500.0
2012-08-30 12:30:00,50.91,50.98,50.91,50.93,44000.0,31.1332,31.176,31.1332,31.1455,44000.0
2012-08-30 12:40:00,50.93,51.01,50.92,50.97,19500.0,31.1455,31.1944,31.1393,31.1699,19500.0
2012-08-30 12:50:00,50.96,50.99,50.92,50.96,16000.0,31.1638,31.1822,31.1393,31.1638,16000.0
2012-08-30 13:00:00,50.97,51.0,50.97,51.0,21100.0,31.1699,31.1883,31.1699,31.1883,21100.0
2012-08-30 13:10:00,51.0,51.01,50.97,50.98,165900.0,31.1883,31.1944,31.1699,31.176,165900.0
2012-08-30 13:20:00,50.98,51.04,50.95,51.03,61100.0,31.176,31.2127,31.1577,31.2066,61100.0
2012-08-30 13:30:00,51.03,51.06,50.92,50.94,30100.0,31.2066,31.225,31.1393,31.1516,30100.0
2012-08-30 13:40:00,50.94,50.95,50.9,50.94,48900.0,31.1516,31.1577,31.1271,31.1516,48900.0
2012-08-30 13:50:00,50.93,50.94,50.91,50.94,23100.0,31.1455,31.1516,31.1332,31.1516,23100.0
2012-08-30 14:00:00,50.95,51.09,50.95,51.03,41400.0,31.1577,31.2433,31.1577,31.2066,41400.0
2012-08-30 14:10:00,51.03,51.06,51.02,51.02,20500.0,31.2066,31.225,31.2005,31.2005,20500.0
2012-08-30 14:20:00,51.03,51.05,51.01,51.01,23500.0,31.2066,31.2188,31.1944,31.1944,23500.0
2012-08-30 14:30:00,51.02,51.05,51.01,51.02,23600.0,31.2005,31.2188,31.1944,31.2005,23600.0
2012-08-30 14:40:00,51.02,51.04,51.01,51.03,24400.0,31.2005,31.2127,31.1944,31.2066,24400.0
2012-08-30 14:50:00,51.02,51.04,51.0,51.01,29400.0,31.2005,31.2127,31.1883,31.1944,29400.0
2012-08-30 15:00:00,51.02,51.04,51.0,51.01,44000.0,31.2005,31.2127,31.1883,31.1944,44000.0
2012-08-30 15:10:00,51.01,51.02,51.0,51.01,32800.0,31.1944,31.2005,31.1883,31.1944,32800.0
2012-08-30 15:20:00,51.01,51.03,50.99,50.99,64800.0,31.1944,31.2066,31.1822,31.1822,64800.0
2012-08-30 15:30:00,51.0,51.06,51.0,51.02,86700.0,31.1883,31.225,31.1883,31.2005,86700.0
2012-08-30 15:40:00,51.02,51.05,50.94,50.98,83500.0,31.2005,31.2188,31.1516,31.176,83500.0
2012-08-30 15:50:00,50.97,50.98,50.87,50.89,212700.0,31.1699,31.176,31.1088,31.121,212700.0
2012-08-31 09:30:00,51.38,51.69,51.16,51.61,59000.0,31.4207,31.6102,31.2861,31.5613,59000.0
2012-08-31 09:40:00,51.6,51.63,51.1,51.1,67500.0,31.5552,31.5735,31.2494,31.2494,67500.0
2012-08-31 09:50:00,51.11,51.38,50.99,51.25,51500.0,31.2555,31.4207,31.1822,31.3412,51500.0
2012-08-31 10:00:00,51.25,51.29,50.72,50.82,108000.0,31.3412,31.3656,31.017,31.0782,108000.0
2012-08-31 10:10:00,50.8,51.31,50.78,51.28,50500.0,31.066,31.3778,31.0537,31.3595,50500.0
2012-08-31 10:20:00,51.28,51.35,51.17,51.18,57300.0,31.3595,31.4023,31.2922,31.2983,57300.0
2012-08-31 10:30:00,51.19,51.26,51.06,51.06,64100.0,31.3045,31.3473,31.225,31.225,64100.0
2012-08-31 10:40:00,51.08,51.19,51.07,51.14,54000.0,31.2372,31.3045,31.2311,31.2739,54000.0
2012-08-31 10:50:00,51.14,51.29,51.06,51.29,52700.0,31.2739,31.3656,31.225,31.3656,52700.0
2012-08-31 11:00:00,51.28,51.52,51.28,51.44,27300.0,31.3595,31.5063,31.3595,31.4573,27300.0
2012-08-31 11:10:00,51.46,51.58,51.45,51.57,28900.0,31.4696,31.543,31.4635,31.5368,28900.0
2012-08-31 11:20:00,51.58,51.67,51.51,51.51,39900.0,31.543,31.598,31.5002,31.5002,39900.0
2012-08-31 11:30:00,51.53,51.58,51.41,51.46,47100.0,31.5124,31.543,31.439,31.4696,47100.0
2012-08-31 11:40:00,51.46,51.48,51.36,51.37,23500.0,31.4696,31.4818,31.4084,31.4145,23500.0
2012-08-31 11:50:00,51.38,51.44,51.36,51.37,25500.0,31.4207,31.4573,31.4084,31.4145,25500.0
2012-08-31 12:00:00,51.38,51.41,51.2,51.2,17600.0,31.4207,31.439,31.3106,31.3106,17600.0
2012-08-31 12:10:00,51.21,51.21,51.01,51.17,42100.0,31.3167,31.3167,31.1944,31.2922,42100.0
2012-08-31 12:20:00,51.17,51.26,51.14,51.17,16900.0,31.2922,31.3473,31.2739,31.2922,16900.0
2012-08-31 12:30:00,51.16,51.2,51.1,51.13,25900.0,31.2861,31.3106,31.2494,31.2678,25900.0
2012-08-31 12:40:00,51.13,51.19,51.11,51.12,21300.0,31.2678,31.3045,31.2555,31.2617,21300.0
2012-08-31 12:50:00,51.12,51.2,51.09,51.16,17300.0,31.2617,31.3106,31.2433,31.2861,17300.0
2012-08-31 13:00:00,51.16,51.17,51.06,51.06,15200.0,31.2861,31.2922,31.225,31.225,15200.0
2012-08-31 13:10:00,51.06,51.06,50.9,50.99,35600.0,31.225,31.225,31.1271,31.1822,35600.0
2012-08-31 13:20:00,50.99,51.03,50.97,50.98,17400.0,31.1822,31.2066,31.1699,31.176,17400.0
2012-08-31 13:30:00,50.98,51.04,50.97,51.0,15900.0,31.176,31.2127,31.1699,31.1883,15900.0
2012-08-31 13:40:00,50.99,51.09,50.99,51.09,12000.0,31.1822,31.2433,31.1822,31.2433,12000.0
2012-08-31 13:50:00,51.09,51.18,51.08,51.11,13200.0,31.2433,31.2983,31.2372,31.2555,13200.0
2012-08-31 14:00:00,51.12,51.19,51.12,51.17,17100.0,31.2617,31.3045,31.2617,31.2922,17100.0
2012-08-31 14:10:00,51.18,51.24,51.11,51.24,23100.0,31.2983,31.335,31.2555,31.335,23100.0
2012-08-31 14:20:00,51.26,51.29,51.21,51.29,19100.0,31.3473,31.3656,31.3167,31.3656,19100.0
2012-08-31 14:30:00,51.29,51.32,51.24,51.26,18500.0,31.3656,31.384,31.335,31.3473,18500.0
2012-08-31 14:40:00,51.26,51.3,51.24,51.3,21700.0,31.3473,31.3717,31.335,31.3717,21700.0
2012-08-31 14:50:00,51.3,51.3,51.24,51.26,19700.0,31.3717,31.3717,31.335,31.3473,19700.0
2012-08-31 15:00:00,51.26,51.27,51.11,51.12,29700.0,31.3473,31.3534,31.2555,31.2617,29700.0
2012-08-31 15:10:00,51.11,51.16,51.05,51.15,33400.0,31.2555,31.2861,31.2188,31.28,33400.0
2012-08-31 15:20:00,51.14,51.18,51.14,51.16,30700.0,31.2739,31.2983,31.2739,31.2861,30700.0
2012-08-31 15:30:00,51.15,51.21,51.08,51.2,43800.0,31.28,31.3167,31.2372,31.3106,43800.0
2012-08-31 15:40:00,51.2,51.27,51.15,51.27,70700.0,31.3106,31.3534,31.28,31.3534,70700.0
2012-08-31 15:50:00,51.27,51.43,51.26,51.31,158900.0,31.3534,31.4512,31.3473,31.3778,158900.0
2012-09-04 09:30:00,51.27,51.45,50.93,51.33,109500.0,31.3534,31.4635,31.1455,31.3901,109500.0
2012-09-04 09:40:00,51.33,51.42,51.15,51.41,62500.0,31.3901,31.4451,31.28,31.439,62500.0
2012-09-04 09:50:00,51.43,51.56,51.39,51.54,38000.0,31.4512,31.5307,31.4268,31.5185,38000.0
2012-09-04 10:00:00,51.52,51.53,51.3,51.31,60900.0,31.5063,31.5124,31.3717,31.3778,60900.0
2012-09-04 10:10:00,51.29,51.41,51.24,51.4,65600.0,31.3656,31.439,31.335,31.4329,65600.0
2012-09-04 10:20:00,51.41,51.5,51.37,51.39,32000.0,31.439,31.494,31.4145,31.4268,32000.0
2012-09-04 10:30:00,51.38,51.38,51.27,51.34,101600.0,31.4207,31.4207,31.3534,31.3962,101600.0
2012-09-04 10:40:00,51.35,51.4,51.3,51.34,40700.0,31.4023,31.4329,31.3717,31.3962,40700.0
2012-09-04 10:50:00,51.35,51.41,51.25,51.35,80600.0,31.4023,31.439,31.3412,31.4023,80600.0
2012-09-04 11:00:00,51.35,51.44,51.35,51.41,38000.0,31.4023,31.4573,31.4023,31.439,38000.0
2012-09-04 11:10:00,51.42,51.47,51.37,51.42,29500.0,31.4451,31.4757,31.4145,31.4451,29500.0
2012-09-04 11:20:00,51.44,51.53,51.41,51.53,56000.0,31.4573,31.5124,31.439,31.5124,56000.0
2012-09-04 11:30:00,51.54,51.58,51.5,51.58,65100.0,31.5185,31.543,31.494,31.543,65100.0
2012-09-04 11:40:00,51.57,51.58,51.47,51.56,42800.0,31.5368,31.543,31.4757,31.5307,42800.0
2012-09-04 11:50:00,51.57,51.68,51.56,51.62,36600.0,31.5368,31.6041,31.5307,31.5674,36600.0
2012-09-04 12:00:00,51.63,51.63,51.51,51.55,48700.0,31.5735,31.5735,31.5002,31.5246,48700.0
2012-09-04 12:10:00,51.55,51.59,51.5,51.5,18300.0,31.5246,31.5491,31.494,31.494,18300.0
2012-09-04 12:20:00,51.5,51.54,51.47,51.54,27400.0,31.494,31.5185,31.4757,31.5185,27400.0
2012-09-04 12:30:00,51.54,51.56,51.51,51.55,17900.0,31.5185,31.5307,31.5002,31.5246,17900.0
2012-09-04 12:40:00,51.55,51.65,51.55,51.61,27200.0,31.5246,31.5858,31.5246,31.5613,27200.0
2012-09-04 12:50:00,51.61,51.63,51.57,51.59,55200.0,31.5613,31.5735,31.5368,31.5491,55200.0
2012-09-04 13:00:00,51.6,51.6,51.55,51.55,29100.0,31.5552,31.5552,31.5246,31.5246,29100.0
2012-09-04 13:10:00,51.55,51.64,51.51,51.64,22900.0,31.5246,31.5797,31.5002,31.5797,22900.0
2012-09-04 13:20:00,51.64,51.67,51.62,51.66,25600.0,31.5797,31.598,31.5674,31.5919,25600.0
2012-09-04 13:30:00,51.65,51.7,51.64,51.69,30800.0,31.5858,31.6163,31.5797,31.6102,30800.0
2012-09-04 13:40:00,51.7,51.71,51.67,51.69,25300.0,31.6163,31.6225,31.598,31.6102,25300.0
2012-09-04 13:50:00,51.68,51.75,51.68,51.74,30300.0,31.6041,31.6469,31.6041,31.6408,30300.0
2012-09-04 14:00:00,51.75,51.86,51.72,51.86,34700.0,31.6469,31.7142,31.6286,31.7142,34700.0
2012-09-04 14:10:00,51.87,51.95,51.86,51.95,33100.0,31.7203,31.7692,31.7142,31.7692,33100.0
2012-09-04 14:20:00,51.95,52.07,51.94,52.06,42800.0,31.7692,31.8426,31.7631,31.8365,42800.0
2012-09-04 14:30:00,52.06,52.34,52.05,52.28,87700.0,31.8365,32.0077,31.8304,31.971,87700.0
2012-09-04 14:40:00,52.28,52.3,52.22,52.24,66800.0,31.971,31.9833,31.9343,31.9466,66800.0
2012-09-04 14:50:00,52.24,52.25,52.19,52.22,46200.0,31.9466,31.9527,31.916,31.9343,46200.0
2012-09-04 15:00:00,52.23,52.24,52.14,52.18,59200.0,31.9405,31.9466,31.8854,31.9099,59200.0
2012-09-04 15:10:00,52.19,52.28,52.17,52.23,62100.0,31.916,31.971,31.9038,31.9405,62100.0
2012-09-04 15:20:00,52.24,52.31,52.22,52.31,79200.0,31.9466,31.9894,31.9343,31.9894,79200.0
2012-09-04 15:30:00,52.32,52.32,52.09,52.09,62700.0,31.9955,31.9955,31.8548,31.8548,62700.0
2012-09-04 15:40:00,52.09,52.16,52.08,52.14,75000.0,31.8548,31.8977,31.8487,31.8854,75000.0
2012-09-04 15:50:00,52.14,52.16,52.09,52.11,130200.0,31.8854,31.8977,31.8548,31.8671,130200.0
2012-09-05 09:30:00,51.42,52.2,51.38,51.59,71800.0,31.4451,31.9221,31.4207,31.5491,71800.0
2012-09-05 09:40:00,51.56,51.59,51.24,51.53,58700.0,31.5307,31.5491,31.335,31.5124,58700.0
2012-09-05 09:50:00,51.51,51.74,51.33,51.7,56900.0,31.5002,31.6408,31.3901,31.6163,56900.0
2012-09-05 10:00:00,51.7,51.93,51.68,51.8,53800.0,31.6163,31.757,31.6041,31.6775,53800.0
2012-09-05 10:10:00,51.82,52.06,51.82,51.95,46600.0,31.6897,31.8365,31.6897,31.7692,46600.0
2012-09-05 10:20:00,51.91,51.98,51.87,51.89,26000.0,31.7448,31.7876,31.7203,31.7325,26000.0
2012-09-05 10:30:00,51.91,52.02,51.77,51.8,49500.0,31.7448,31.812,31.6592,31.6775,49500.0
2012-09-05 10:40:00,51.8,51.85,51.52,51.52,32800.0,31.6775,31.7081,31.5063,31.5063,32800.0
2012-09-05 10:50:00,51.53,51.57,51.41,51.41,34500.0,31.5124,31.5368,31.439,31.439,34500.0
2012-09-05 11:00:00,51.4,51.57,51.3,51.55,28400.0,31.4329,31.5368,31.3717,31.5246,28400.0
2012-09-05 11:10:00,51.56,51.64,51.5,51.6,21000.0,31.5307,31.5797,31.494,31.5552,21000.0
2012-09-05 11:20:00,51.6,51.75,51.6,51.74,66200.0,31.5552,31.6469,31.5552,31.6408,66200.0
2012-09-05 11:30:00,51.72,51.81,51.65,51.66,30600.0,31.6286,31.6836,31.5858,31.5919,30600.0
2012-09-05 11:40:00,51.67,51.7,51.52,51.53,19000.0,31.598,31.6163,31.5063,31.5124,19000.0
2012-09-05 11:50:00,51.55,51.56,51.41,51.47,31100.0,31.5246,31.5307,31.439,31.4757,31100.0
2012-09-05 12:00:00,51.47,51.57,51.46,51.56,24600.0,31.4757,31.5368,31.4696,31.5307,24600.0
2012-09-05 12:10:00,51.56,51.61,51.53,51.56,23800.0,31.5307,31.5613,31.5124,31.5307,23800.0
2012-09-05 12:20:00,51.55,51.57,51.5,51.51,17300.0,31.5246,31.5368,31.494,31.5002,17300.0
2012-09-05 12:30:00,51.51,51.58,51.5,51.57,13700.0,31.5002,31.543,31.494,31.5368,13700.0
2012-09-05 12:40:00,51.58,51.58,51.53,51.54,24600.0,31.543,31.543,31.5124,31.5185,24600.0
2012-09-05 12:50:00,51.54,51.56,51.51,51.51,17500.0,31.5185,31.5307,31.5002,31.5002,17500.0
2012-09-05 13:00:00,51.5,51.59,51.5,51.54,42100.0,31.494,31.5491,31.494,31.5185,42100.0
2012-09-05 13:10:00,51.55,51.58,51.52,51.57,10100.0,31.5246,31.543,31.5063,31.5368,10100.0
2012-09-05 13:20:00,51.56,51.56,51.49,51.49,13400.0,31.5307,31.5307,31.4879,31.4879,13400.0
2012-09-05 13:30:00,51.49,51.49,51.32,51.33,28900.0,31.4879,31.4879,31.384,31.3901,28900.0
2012-09-05 13:40:00,51.32,51.33,51.23,51.3,25600.0,31.384,31.3901,31.3289,31.3717,25600.0
2012-09-05 13:50:00,51.31,51.36,51.28,51.32,25300.0,31.3778,31.4084,31.3595,31.384,25300.0
2012-09-05 14:00:00,51.32,51.41,51.32,51.41,15600.0,31.384,31.439,31.384,31.439,15600.0
2012-09-05 14:10:00,51.41,51.43,51.36,51.38,16500.0,31.439,31.4512,31.4084,31.4207,16500.0
2012-09-05 14:20:00,51.38,51.49,51.38,51.45,15000.0,31.4207,31.4879,31.4207,31.4635,15000.0
2012-09-05 14:30:00,51.44,51.49,51.42,51.45,51400.0,31.4573,31.4879,31.4451,31.4635,51400.0
2012-09-05 14:40:00,51.46,51.51,51.39,51.39,27200.0,31.4696,31.5002,31.4268,31.4268,27200.0
2012-09-05 14:50:00,51.38,51.45,51.36,51.38,17700.0,31.4207,31.4635,31.4084,31.4207,17700.0
2012-09-05 15:00:00,51.39,51.41,51.29,51.34,27800.0,31.4268,31.439,31.3656,31.3962,27800.0
2012-09-05 15:10:00,51.35,51.35,51.25,51.35,56900.0,31.4023,31.4023,31.3412,31.4023,56900.0
2012-09-05 15:20:00,51.36,51.38,51.31,51.32,24600.0,31.4084,31.4207,31.3778,31.384,24600.0
2012-09-05 15:30:00,51.32,51.37,51.25,51.3,89000.0,31.384,31.4145,31.3412,31.3717,89000.0
2012-09-05 15:40:00,51.3,51.31,51.12,51.18,87900.0,31.3717,31.3778,31.2617,31.2983,87900.0
2012-09-05 15:50:00,51.16,51.2,51.07,51.16,258900.0,31.2861,31.3106,31.2311,31.2861,258900.0
2012-09-06 09:30:00,51.6,52.0,51.52,51.87,50600.0,31.5552,31.7998,31.5063,31.7203,50600.0
2012-09-06 09:40:00,51.87,51.91,51.7,51.79,42900.0,31.7203,31.7448,31.6163,31.6714,42900.0
2012-09-06 09:50:00,51.8,51.86,51.74,51.81,67700.0,31.6775,31.7142,31.6408,31.6836,67700.0
2012-09-06 10:00:00,51.84,52.0,51.82,51.86,71500.0,31.702,31.7998,31.6897,31.7142,71500.0
2012-09-06 10:10:00,51.85,52.04,51.85,51.97,35100.0,31.7081,31.8243,31.7081,31.7815,35100.0
2012-09-06 10:20:00,51.97,52.04,51.91,51.98,33900.0,31.7815,31.8243,31.7448,31.7876,33900.0
2012-09-06 10:30:00,51.99,52.06,51.94,51.99,54800.0,31.7937,31.8365,31.7631,31.7937,54800.0
2012-09-06 10:40:00,51.98,52.06,51.98,51.99,28300.0,31.7876,31.8365,31.7876,31.7937,28300.0
2012-09-06 10:50:00,51.99,52.03,51.91,51.96,32600.0,31.7937,31.8182,31.7448,31.7753,32600.0
2012-09-06 11:00:00,51.96,52.0,51.82,51.83,39400.0,31.7753,31.7998,31.6897,31.6958,39400.0
2012-09-06 11:10:00,51.84,51.96,51.84,51.89,28800.0,31.702,31.7753,31.702,31.7325,28800.0
2012-09-06 11:20:00,51.91,51.98,51.91,51.96,25200.0,31.7448,31.7876,31.7448,31.7753,25200.0
2012-09-06 11:30:00,51.95,52.09,51.94,52.03,39900.0,31.7692,31.8548,31.7631,31.8182,39900.0
2012-09-06 11:40:00,52.04,52.16,52.02,52.09,50800.0,31.8243,31.8977,31.812,31.8548,50800.0
2012-09-06 11:50:00,52.1,52.18,52.07,52.12,74600.0,31.861,31.9099,31.8426,31.8732,74600.0
2012-09-06 12:00:00,52.12,52.24,52.11,52.21,52800.0,31.8732,31.9466,31.8671,31.9282,52800.0
2012-09-06 12:10:00,52.22,52.34,52.2,52.29,18500.0,31.9343,32.0077,31.9221,31.9772,18500.0
2012-09-06 12:20:00,52.28,52.29,52.16,52.18,22400.0,31.971,31.9772,31.8977,31.9099,22400.0
2012-09-06 12:30:00,52.17,52.2,52.15,52.18,40600.0,31.9038,31.9221,31.8915,31.9099,40600.0
2012-09-06 12:40:00,52.18,52.2,52.1,52.2,46800.0,31.9099,31.9221,31.861,31.9221,46800.0
2012-09-06 12:50:00,52.2,52.28,52.18,52.19,55100.0,31.9221,31.971,31.9099,31.916,55100.0
2012-09-06 13:00:00,52.18,52.25,52.18,52.25,23100.0,31.9099,31.9527,31.9099,31.9527,23100.0
2012-09-06 13:10:00,52.24,52.38,52.24,52.33,38100.0,31.9466,32.0322,31.9466,32.0016,38100.0
2012-09-06 13:20:00,52.34,52.39,52.32,52.38,22400.0,32.0077,32.0383,31.9955,32.0322,22400.0
2012-09-06 13:30:00,52.39,52.41,52.32,52.4,25900.0,32.0383,32.0505,31.9955,32.0444,25900.0
2012-09-06 13:40:00,52.4,52.45,52.38,52.44,11300.0,32.0444,32.075,32.0322,32.0689,11300.0
2012-09-06 13:50:00,52.45,52.47,52.41,52.41,12500.0,32.075,32.0872,32.0505,32.0505,12500.0
2012-09-06 14:00:00,52.41,52.43,52.3,52.35,34000.0,32.0505,32.0628,31.9833,32.0138,34000.0
2012-09-06 14:10:00,52.35,52.42,52.33,52.4,16600.0,32.0138,32.0567,32.0016,32.0444,16600.0
2012-09-06 14:20:00,52.4,52.42,52.32,52.39,32800.0,32.0444,32.0567,31.9955,32.0383,32800.0
2012-09-06 14:30:00,52.36,52.39,52.34,52.39,14200.0,32.02,32.0383,32.0077,32.0383,14200.0
2012-09-06 14:40:00,52.39,52.43,52.33,52.41,16300.0,32.0383,32.0628,32.0016,32.0505,16300.0
2012-09-06 14:50:00,52.42,52.49,52.36,52.38,22100.0,32.0567,32.0995,32.02,32.0322,22100.0
2012-09-06 15:00:00,52.37,52.38,52.32,52.32,20400.0,32.0261,32.0322,31.9955,31.9955,20400.0
2012-09-06 15:10:00,52.31,52.32,52.23,52.28,27200.0,31.9894,31.9955,31.9405,31.971,27200.0
2012-09-06 15:20:00,52.27,52.33,52.26,52.29,22500.0,31.9649,32.0016,31.9588,31.9772,22500.0
2012-09-06 15:30:00,52.29,52.38,52.29,52.35,24100.0,31.9772,32.0322,31.9772,32.0138,24100.0
2012-09-06 15:40:00,52.35,52.4,52.34,52.39,31200.0,32.0138,32.0444,32.0077,32.0383,31200.0
2012-09-06 15:50:00,52.39,52.43,52.32,52.41,135900.0,32.0383,32.0628,31.9955,32.0505,135900.0
2012-09-07 09:30:00,51.31,51.6,50.8,51.29,265400.0,31.3778,31.5552,31.066,31.3656,265400.0
2012-09-07 09:40:00,51.25,51.66,51.18,51.35,112400.0,31.3412,31.5919,31.2983,31.4023,112400.0
2012-09-07 09:50:00,51.33,51.36,51.07,51.23,114400.0,31.3901,31.4084,31.2311,31.3289,114400.0
2012-09-07 10:00:00,51.24,51.49,51.17,51.48,68600.0,31.335,31.4879,31.2922,31.4818,68600.0
2012-09-07 10:10:00,51.48,51.68,51.4,51.64,86300.0,31.4818,31.6041,31.4329,31.5797,86300.0
2012-09-07 10:20:00,51.62,51.74,51.59,51.62,56100.0,31.5674,31.6408,31.5491,31.5674,56100.0
2012-09-07 10:30:00,51.62,51.88,51.56,51.76,88200.0,31.5674,31.7264,31.5307,31.653,88200.0
2012-09-07 10:40:00,51.76,51.92,51.74,51.9,42400.0,31.653,31.7509,31.6408,31.7387,42400.0
2012-09-07 10:50:00,51.9,52.14,51.9,52.08,85600.0,31.7387,31.8854,31.7387,31.8487,85600.0
2012-09-07 11:00:00,52.07,52.08,51.73,51.73,59800.0,31.8426,31.8487,31.6347,31.6347,59800.0
2012-09-07 11:10:00,51.73,51.78,51.63,51.64,35100.0,31.6347,31.6653,31.5735,31.5797,35100.0
2012-09-07 11:20:00,51.64,51.75,51.62,51.71,23700.0,31.5797,31.6469,31.5674,31.6225,23700.0
2012-09-07 11:30:00,51.72,51.75,51.56,51.56,21900.0,31.6286,31.6469,31.5307,31.5307,21900.0
2012-09-07 11:40:00,51.58,51.62,51.56,51.56,22100.0,31.543,31.5674,31.5307,31.5307,22100.0
2012-09-07 11:50:00,51.57,51.62,51.56,51.62,17900.0,31.5368,31.5674,31.5307,31.5674,17900.0
2012-09-07 12:00:00,51.62,51.75,51.62,51.71,20500.0,31.5674,31.6469,31.5674,31.6225,20500.0
2012-09-07 12:10:00,51.71,51.73,51.68,51.71,21300.0,31.6225,31.6347,31.6041,31.6225,21300.0
2012-09-07 12:20:00,51.72,51.73,51.57,51.57,19300.0,31.6286,31.6347,31.5368,31.5368,19300.0
2012-09-07 12:30:00,51.57,51.63,51.57,51.62,12700.0,31.5368,31.5735,31.5368,31.5674,12700.0
2012-09-07 12:40:00,51.61,51.67,51.6,51.63,19000.0,31.5613,31.598,31.5552,31.5735,19000.0
2012-09-07 12:50:00,51.64,51.66,51.57,51.6,11800.0,31.5797,31.5919,31.5368,31.5552,11800.0
2012-09-07 13:00:00,51.6,51.6,51.53,51.55,21400.0,31.5552,31.5552,31.5124,31.5246,21400.0
2012-09-07 13:10:00,51.55,51.57,51.45,51.51,25600.0,31.5246,31.5368,31.4635,31.5002,25600.0
2012-09-07 13:20:00,51.5,51.54,51.43,51.43,29000.0,31.494,31.5185,31.4512,31.4512,29000.0
2012-09-07 13:30:00,51.43,51.44,51.36,51.38,49000.0,31.4512,31.4573,31.4084,31.4207,49000.0
2012-09-07 13:40:00,51.38,51.43,51.37,51.43,45000.0,31.4207,31.4512,31.4145,31.4512,45000.0
2012-09-07 13:50:00,51.44,51.52,51.43,51.48,51700.0,31.4573,31.5063,31.4512,31.4818,51700.0
2012-09-07 14:00:00,51.49,51.57,51.47,51.56,46600.0,31.4879,31.5368,31.4757,31.5307,46600.0
2012-09-07 14:10:00,51.58,51.62,51.54,51.62,46200.0,31.543,31.5674,31.5185,31.5674,46200.0
2012-09-07 14:20:00,51.62,51.69,51.58,51.6,35700.0,31.5674,31.6102,31.543,31.5552,35700.0
2012-09-07 14:30:00,51.59,51.61,51.56,51.6,25800.0,31.5491,31.5613,31.5307,31.5552,25800.0
2012-09-07 14:40:00,51.59,51.66,51.56,51.65,30400.0,31.5491,31.5919,31.5307,31.5858,30400.0
2012-09-07 14:50:00,51.65,51.65,51.54,51.54,37400.0,31.5858,31.5858,31.5185,31.5185,37400.0
2012-09-07 15:00:00,51.54,51.62,51.53,51.62,47300.0,31.5185,31.5674,31.5124,31.5674,47300.0
2012-09-07 15:10:00,51.62,51.72,51.61,51.72,84000.0,31.5674,31.6286,31.5613,31.6286,84000.0
2012-09-07 15:20:00,51.72,51.81,51.69,51.8,54700.0,31.6286,31.6836,31.6102,31.6775,54700.0
2012-09-07 15:30:00,51.8,51.8,51.62,51.65,69300.0,31.6775,31.6775,31.5674,31.5858,69300.0
2012-09-07 15:40:00,51.64,51.8,51.64,51.8,58800.0,31.5797,31.6775,31.5797,31.6775,58800.0
2012-09-07 15:50:00,51.79,51.87,51.79,51.85,156500.0,31.6714,31.7203,31.6714,31.7081,156500.0
2012-09-10 09:30:00,51.81,52.16,51.58,52.0,125900.0,31.6836,31.8977,31.543,31.7998,125900.0
2012-09-10 09:40:00,51.99,52.22,51.96,52.1,64100.0,31.7937,31.9343,31.7753,31.861,64100.0
2012-09-10 09:50:00,52.1,52.41,52.07,52.35,51900.0,31.861,32.0505,31.8426,32.0138,51900.0
2012-09-10 10:00:00,52.33,52.47,52.27,52.39,68700.0,32.0016,32.0872,31.9649,32.0383,68700.0
2012-09-10 10:10:00,52.39,52.49,52.3,52.47,95600.0,32.0383,32.0995,31.9833,32.0872,95600.0
2012-09-10 10:20:00,52.48,52.74,52.47,52.62,110400.0,32.0933,32.2523,32.0872,32.179,110400.0
2012-09-10 10:30:00,52.6,52.64,52.33,52.38,63800.0,32.1667,32.1912,32.0016,32.0322,63800.0
2012-09-10 10:40:00,52.38,52.41,52.3,52.39,57400.0,32.0322,32.0505,31.9833,32.0383,57400.0
2012-09-10 10:50:00,52.38,52.54,52.33,52.53,33800.0,32.0322,32.13,32.0016,32.1239,33800.0
2012-09-10 11:00:00,52.52,52.62,52.49,52.58,47900.0,32.1178,32.179,32.0995,32.1545,47900.0
2012-09-10 11:10:00,52.57,52.59,52.51,52.59,19700.0,32.1484,32.1606,32.1117,32.1606,19700.0
2012-09-10 11:20:00,52.58,52.63,52.55,52.56,29100.0,32.1545,32.1851,32.1362,32.1423,29100.0
2012-09-10 11:30:00,52.56,52.65,52.55,52.65,59000.0,32.1423,32.1973,32.1362,32.1973,59000.0
2012-09-10 11:40:00,52.65,52.65,52.55,52.62,26300.0,32.1973,32.1973,32.1362,32.179,26300.0
2012-09-10 11:50:00,52.62,52.64,52.59,52.61,15900.0,32.179,32.1912,32.1606,32.1728,15900.0
2012-09-10 12:00:00,52.63,52.65,52.61,52.65,17400.0,32.1851,32.1973,32.1728,32.1973,17400.0
2012-09-10 12:10:00,52.64,52.77,52.61,52.77,77200.0,32.1912,32.2707,32.1728,32.2707,77200.0
2012-09-10 12:20:00,52.77,52.77,52.67,52.67,31900.0,32.2707,32.2707,32.2095,32.2095,31900.0
2012-09-10 12:30:00,52.66,52.77,52.4,52.76,41700.0,32.2034,32.2707,32.0444,32.2646,41700.0
2012-09-10 12:40:00,52.76,52.77,52.67,52.77,24200.0,32.2646,32.2707,32.2095,32.2707,24200.0
2012-09-10 12:50:00,52.76,52.77,52.65,52.69,30300.0,32.2646,32.2707,32.1973,32.2218,30300.0
2012-09-10 13:00:00,52.7,52.71,52.4,52.61,22200.0,32.2279,32.234,32.0444,32.1728,22200.0
2012-09-10 13:10:00,52.61,52.72,52.61,52.67,20100.0,32.1728,32.2401,32.1728,32.2095,20100.0
2012-09-10 13:20:00,52.67,52.68,52.57,52.62,15400.0,32.2095,32.2157,32.1484,32.179,15400.0
2012-09-10 13:30:00,52.62,52.65,52.45,52.47,19800.0,32.179,32.1973,32.075,32.0872,19800.0
2012-09-10 13:40:00,52.47,52.47,52.38,52.45,45000.0,32.0872,32.0872,32.0322,32.075,45000.0
2012-09-10 13:50:00,52.45,52.45,52.34,52.34,22700.0,32.075,32.075,32.0077,32.0077,22700.0
2012-09-10 14:00:00,52.34,52.42,52.34,52.4,28200.0,32.0077,32.0567,32.0077,32.0444,28200.0
2012-09-10 14:10:00,52.41,52.42,52.38,52.39,22400.0,32.0505,32.0567,32.0322,32.0383,22400.0
2012-09-10 14:20:00,52.4,52.44,52.32,52.33,54100.0,32.0444,32.0689,31.9955,32.0016,54100.0
2012-09-10 14:30:00,52.34,52.37,52.24,52.24,41800.0,32.0077,32.0261,31.9466,31.9466,41800.0
2012-09-10 14:40:00,52.23,52.29,52.2,52.28,46100.0,31.9405,31.9772,31.9221,31.971,46100.0
2012-09-10 14:50:00,52.28,52.28,52.16,52.2,32800.0,31.971,31.971,31.8977,31.9221,32800.0
2012-09-10 15:00:00,52.19,52.23,52.14,52.23,34400.0,31.916,31.9405,31.8854,31.9405,34400.0
2012-09-10 15:10:00,52.23,52.24,52.17,52.2,40900.0,31.9405,31.9466,31.9038,31.9221,40900.0
2012-09-10 15:20:00,52.21,52.33,52.18,52.3,36800.0,31.9282,32.0016,31.9099,31.9833,36800.0
2012-09-10 15:30:00,52.3,52.3,52.24,52.26,50500.0,31.9833,31.9833,31.9466,31.9588,50500.0
2012-09-10 15:40:00,52.27,52.28,52.13,52.16,72600.0,31.9649,31.971,31.8793,31.8977,72600.0
2012-09-10 15:50:00,52.16,52.24,52.14,52.18,120100.0,31.8977,31.9466,31.8854,31.9099,120100.0
2012-09-11 09:30:00,52.08,52.16,51.68,51.85,71600.0,31.8487,31.8977,31.6041,31.7081,71600.0
2012-09-11 09:40:00,51.85,52.06,51.85,52.03,68100.0,31.7081,31.8365,31.7081,31.8182,68100.0
2012-09-11 09:50:00,52.03,52.29,52.02,52.2,86600.0,31.8182,31.9772,31.812,31.9221,86600.0
2012-09-11 10:00:00,52.22,52.24,52.01,52.02,36600.0,31.9343,31.9466,31.8059,31.812,36600.0
2012-09-11 10:10:00,52.01,52.13,51.95,52.01,42000.0,31.8059,31.8793,31.7692,31.8059,42000.0
2012-09-11 10:20:00,52.02,52.13,52.0,52.11,32700.0,31.812,31.8793,31.7998,31.8671,32700.0
2012-09-11 10:30:00,52.12,52.21,51.99,52.19,49000.0,31.8732,31.9282,31.7937,31.916,49000.0
2012-09-11 10:40:00,52.19,52.35,52.18,52.35,36600.0,31.916,32.0138,31.9099,32.0138,36600.0
2012-09-11 10:50:00,52.33,52.37,52.2,52.21,28900.0,32.0016,32.0261,31.9221,31.9282,28900.0
2012-09-11 11:00:00,52.21,52.41,52.2,52.39,27100.0,31.9282,32.0505,31.9221,32.0383,27100.0
2012-09-11 11:10:00,52.38,52.44,52.35,52.43,51100.0,32.0322,32.0689,32.0138,32.0628,51100.0
2012-09-11 11:20:00,52.44,52.57,52.44,52.56,54300.0,32.0689,32.1484,32.0689,32.1423,54300.0
2012-09-11 11:30:00,52.55,52.55,52.5,52.5,26800.0,32.1362,32.1362,32.1056,32.1056,26800.0
2012-09-11 11:40:00,52.5,52.54,52.41,52.43,53900.0,32.1056,32.13,32.0505,32.0628,53900.0
2012-09-11 11:50:00,52.42,52.46,52.35,52.37,41100.0,32.0567,32.0811,32.0138,32.0261,41100.0
2012-09-11 12:00:00,52.37,52.38,52.26,52.29,38300.0,32.0261,32.0322,31.9588,31.9772,38300.0
2012-09-11 12:10:00,52.3,52.32,52.08,52.21,35700.0,31.9833,31.9955,31.8487,31.9282,35700.0
2012-09-11 12:20:00,52.2,52.21,52.16,52.17,28900.0,31.9221,31.9282,31.8977,31.9038,28900.0
2012-09-11 12:30:00,52.17,52.2,52.12,52.12,56600.0,31.9038,31.9221,31.8732,31.8732,56600.0
2012-09-11 12:40:00,52.12,52.13,52.07,52.07,15300.0,31.8732,31.8793,31.8426,31.8426,15300.0
2012-09-11 12:50:00,52.07,52.22,52.04,52.22,35900.0,31.8426,31.9343,31.8243,31.9343,35900.0
2012-09-11 13:00:00,52.22,52.24,52.16,52.18,25000.0,31.9343,31.9466,31.8977,31.9099,25000.0
2012-09-11 13:10:00,52.17,52.2,52.1,52.2,27500.0,31.9038,31.9221,31.861,31.9221,27500.0
2012-09-11 13:20:00,52.2,52.22,52.1,52.11,39700.0,31.9221,31.9343,31.861,31.8671,39700.0
2012-09-11 13:30:00,52.11,52.13,52.07,52.1,72600.0,31.8671,31.8793,31.8426,31.861,72600.0
2012-09-11 13:40:00,52.1,52.13,52.08,52.12,22800.0,31.861,31.8793,31.8487,31.8732,22800.0
2012-09-11 13:50:00,52.12,52.13,52.03,52.05,50000.0,31.8732,31.8793,31.8182,31.8304,50000.0
2012-09-11 14:00:00,52.04,52.07,52.01,52.07,35100.0,31.8243,31.8426,31.8059,31.8426,35100.0
2012-09-11 14:10:00,52.07,52.08,51.98,52.05,79400.0,31.8426,31.8487,31.7876,31.8304,79400.0
2012-09-11 14:20:00,52.06,52.16,52.02,52.04,67300.0,31.8365,31.8977,31.812,31.8243,67300.0
2012-09-11 14:30:00,52.04,52.08,52.01,52.08,38300.0,31.8243,31.8487,31.8059,31.8487,38300.0
2012-09-11 14:40:00,52.08,52.09,51.92,51.93,21100.0,31.8487,31.8548,31.7509,31.757,21100.0
2012-09-11 14:50:00,51.93,52.0,51.88,51.93,70000.0,31.757,31.7998,31.7264,31.757,70000.0
2012-09-11 15:00:00,51.93,51.99,51.9,51.96,53800.0,31.757,31.7937,31.7387,31.7753,53800.0
2012-09-11 15:10:00,51.97,52.01,51.87,51.89,91300.0,31.7815,31.8059,31.7203,31.7325,91300.0
2012-09-11 15:20:00,51.89,51.89,51.77,51.8,68700.0,31.7325,31.7325,31.6592,31.6775,68700.0
2012-09-11 15:30:00,51.8,51.88,51.78,51.8,87100.0,31.6775,31.7264,31.6653,31.6775,87100.0
2012-09-11 15:40:00,51.8,51.95,51.8,51.9,109800.0,31.6775,31.7692,31.6775,31.7387,109800.0
2012-09-11 15:50:00,51.9,51.9,51.82,51.84,176000.0,31.7387,31.7387,31.6897,31.702,176000.0
2012-09-12 09:30:00,52.15,52.68,52.15,52.58,136900.0,31.8915,32.2157,31.8915,32.1545,136900.0
2012-09-12 09:40:00,52.56,52.62,52.24,52.27,40200.0,32.1423,32.179,31.9466,31.9649,40200.0
2012-09-12 09:50:00,52.28,52.32,52.06,52.3,55000.0,31.971,31.9955,31.8365,31.9833,55000.0
2012-09-12 10:00:00,52.3,52.3,52.01,52.16,44500.0,31.9833,31.9833,31.8059,31.8977,44500.0
2012-09-12 10:10:00,52.16,52.22,52.0,52.07,72800.0,31.8977,31.9343,31.7998,31.8426,72800.0
2012-09-12 10:20:00,52.08,52.08,51.74,51.82,55500.0,31.8487,31.8487,31.6408,31.6897,55500.0
2012-09-12 10:30:00,51.81,52.06,51.79,52.05,58300.0,31.6836,31.8365,31.6714,31.8304,58300.0
2012-09-12 10:40:00,52.05,52.06,51.88,51.88,29300.0,31.8304,31.8365,31.7264,31.7264,29300.0
2012-09-12 10:50:00,51.88,52.1,51.88,52.05,19300.0,31.7264,31.861,31.7264,31.8304,19300.0
2012-09-12 11:00:00,52.09,52.13,52.01,52.01,32900.0,31.8548,31.8793,31.8059,31.8059,32900.0
2012-09-12 11:10:00,52.04,52.04,51.89,51.96,24900.0,31.8243,31.8243,31.7325,31.7753,24900.0
2012-09-12 11:20:00,51.97,52.08,51.96,52.07,35600.0,31.7815,31.8487,31.7753,31.8426,35600.0
2012-09-12 11:30:00,52.07,52.11,52.01,52.03,34900.0,31.8426,31.8671,31.8059,31.8182,34900.0
2012-09-12 11:40:00,52.04,52.04,51.93,51.98,25500.0,31.8243,31.8243,31.757,31.7876,25500.0
2012-09-12 11:50:00,51.99,52.02,51.91,51.91,11700.0,31.7937,31.812,31.7448,31.7448,11700.0
2012-09-12 12:00:00,51.91,51.95,51.78,51.78,16300.0,31.7448,31.7692,31.6653,31.6653,16300.0
2012-09-12 12:10:00,51.81,51.88,51.78,51.88,34400.0,31.6836,31.7264,31.6653,31.7264,34400.0
2012-09-12 12:20:00,51.88,51.93,51.86,51.89,13300.0,31.7264,31.757,31.7142,31.7325,13300.0
2012-09-12 12:30:00,51.88,51.99,51.86,51.98,11400.0,31.7264,31.7937,31.7142,31.7876,11400.0
2012-09-12 12:40:00,51.98,51.98,51.9,51.91,21000.0,31.7876,31.7876,31.7387,31.7448,21000.0
2012-09-12 12:50:00,51.93,51.95,51.86,51.9,22800.0,31.757,31.7692,31.7142,31.7387,22800.0
2012-09-12 13:00:00,51.93,52.02,51.93,52.0,18300.0,31.757,31.812,31.757,31.7998,18300.0
2012-09-12 13:10:00,51.99,52.01,51.89,51.89,20800.0,31.7937,31.8059,31.7325,31.7325,20800.0
2012-09-12 13:20:00,51.91,52.01,51.88,51.93,15500.0,31.7448,31.8059,31.7264,31.757,15500.0
2012-09-12 13:30:00,51.93,52.02,51.91,51.95,20800.0,31.757,31.812,31.7448,31.7692,20800.0
2012-09-12 13:40:00,51.97,52.04,51.96,52.02,13100.0,31.7815,31.8243,31.7753,31.812,13100.0
2012-09-12 13:50:00,52.02,52.02,51.94,52.0,14400.0,31.812,31.812,31.7631,31.7998,14400.0
2012-09-12 14:00:00,52.0,52.01,51.94,51.95,27200.0,31.7998,31.8059,31.7631,31.7692,27200.0
2012-09-12 14:10:00,51.95,51.95,51.7,51.7,71900.0,31.7692,31.7692,31.6163,31.6163,71900.0
2012-09-12 14:20:00,51.7,51.8,51.61,51.75,51500.0,31.6163,31.6775,31.5613,31.6469,51500.0
2012-09-12 14:30:00,51.75,51.84,51.7,51.72,33600.0,31.6469,31.702,31.6163,31.6286,33600.0
2012-09-12 14:40:00,51.72,51.74,51.54,51.59,46300.0,31.6286,31.6408,31.5185,31.5491,46300.0
2012-09-12 14:50:00,51.59,51.69,51.56,51.58,38100.0,31.5491,31.6102,31.5307,31.543,38100.0
2012-09-12 15:00:00,51.6,51.62,51.44,51.57,58900.0,31.5552,31.5674,31.4573,31.5368,58900.0
2012-09-12 15:10:00,51.57,51.61,51.53,51.6,38200.0,31.5368,31.5613,31.5124,31.5552,38200.0
2012-09-12 15:20:00,51.61,51.68,51.55,51.68,23900.0,31.5613,31.6041,31.5246,31.6041,23900.0
2012-09-12 15:30:00,51.68,51.7,51.59,51.59,69900.0,31.6041,31.6163,31.5491,31.5491,69900.0
2012-09-12 15:40:00,51.6,51.62,51.51,51.52,95500.0,31.5552,31.5674,31.5002,31.5063,95500.0
2012-09-12 15:50:00,51.51,51.56,51.48,51.5,193100.0,31.5002,31.5307,31.4818,31.494,193100.0
2012-09-13 09:30:00,51.48,51.49,51.02,51.19,52000.0,31.4818,31.4879,31.2005,31.3045,52000.0
2012-09-13 09:40:00,51.18,51.45,51.12,51.16,43600.0,31.2983,31.4635,31.2617,31.2861,43600.0
2012-09-13 09:50:00,51.13,51.29,51.06,51.19,68400.0,31.2678,31.3656,31.225,31.3045,68400.0
2012-09-13 10:00:00,51.18,51.21,51.06,51.09,89500.0,31.2983,31.3167,31.225,31.2433,89500.0
2012-09-13 10:10:00,51.1,51.16,50.9,50.98,86500.0,31.2494,31.2861,31.1271,31.176,86500.0
2012-09-13 10:20:00,50.97,51.0,50.79,50.84,88000.0,31.1699,31.1883,31.0599,31.0904,88000.0
2012-09-13 10:30:00,50.84,50.95,50.84,50.9,74200.0,31.0904,31.1577,31.0904,31.1271,74200.0
2012-09-13 10:40:00,50.89,50.95,50.87,50.95,38400.0,31.121,31.1577,31.1088,31.1577,38400.0
2012-09-13 10:50:00,50.94,50.98,50.92,50.97,50100.0,31.1516,31.176,31.1393,31.1699,50100.0
2012-09-13 11:00:00,50.98,51.08,50.97,51.03,39200.0,31.176,31.2372,31.1699,31.2066,39200.0
2012-09-13 11:10:00,51.04,51.04,50.97,51.0,34300.0,31.2127,31.2127,31.1699,31.1883,34300.0
2012-09-13 11:20:00,51.0,51.03,50.98,51.0,22800.0,31.1883,31.2066,31.176,31.1883,22800.0
2012-09-13 11:30:00,51.01,51.03,50.91,50.92,28200.0,31.1944,31.2066,31.1332,31.1393,28200.0
2012-09-13 11:40:00,50.93,51.02,50.91,50.91,39400.0,31.1455,31.2005,31.1332,31.1332,39400.0
2012-09-13 11:50:00,50.92,50.97,50.86,50.92,41000.0,31.1393,31.1699,31.1027,31.1393,41000.0
2012-09-13 12:00:00,50.94,51.0,50.92,50.98,55600.0,31.1516,31.1883,31.1393,31.176,55600.0
2012-09-13 12:10:00,50.99,51.0,50.84,50.86,42200.0,31.1822,31.1883,31.0904,31.1027,42200.0
2012-09-13 12:20:00,50.87,50.98,50.81,50.81,31800.0,31.1088,31.176,31.0721,31.0721,31800.0
2012-09-13 12:30:00,50.81,51.26,50.74,51.08,192400.0,31.0721,31.3473,31.0293,31.2372,192400.0
2012-09-13 12:40:00,51.05,51.18,50.96,51.01,96900.0,31.2188,31.2983,31.1638,31.1944,96900.0
2012-09-13 12:50:00,51.03,51.15,50.96,51.09,44100.0,31.2066,31.28,31.1638,31.2433,44100.0
2012-09-13 13:00:00,51.1,51.25,51.1,51.24,86400.0,31.2494,31.3412,31.2494,31.335,86400.0
2012-09-13 13:10:00,51.24,51.25,51.07,51.18,56700.0,31.335,31.3412,31.2311,31.2983,56700.0
2012-09-13 13:20:00,51.17,51.36,51.08,51.32,72200.0,31.2922,31.4084,31.2372,31.384,72200.0
2012-09-13 13:30:00,51.33,51.51,51.33,51.43,56900.0,31.3901,31.5002,31.3901,31.4512,56900.0
2012-09-13 13:40:00,51.43,51.49,51.34,51.41,41800.0,31.4512,31.4879,31.3962,31.439,41800.0
2012-09-13 13:50:00,51.41,51.44,51.29,51.3,39200.0,31.439,31.4573,31.3656,31.3717,39200.0
2012-09-13 14:00:00,51.32,51.48,51.32,51.41,47800.0,31.384,31.4818,31.384,31.439,47800.0
2012-09-13 14:10:00,51.39,51.49,51.29,51.35,76900.0,31.4268,31.4879,31.3656,31.4023,76900.0
2012-09-13 14:20:00,51.34,51.56,51.31,51.46,78100.0,31.3962,31.5307,31.3778,31.4696,78100.0
2012-09-13 14:30:00,51.47,51.49,51.31,51.32,71300.0,31.4757,31.4879,31.3778,31.384,71300.0
2012-09-13 14:40:00,51.32,51.45,51.31,51.41,60900.0,31.384,31.4635,31.3778,31.439,60900.0
2012-09-13 14:50:00,51.4,51.45,51.22,51.35,81800.0,31.4329,31.4635,31.3228,31.4023,81800.0
2012-09-13 15:00:00,51.34,51.46,51.29,51.44,74500.0,31.3962,31.4696,31.3656,31.4573,74500.0
2012-09-13 15:10:00,51.44,51.52,51.38,51.39,59400.0,31.4573,31.5063,31.4207,31.4268,59400.0
2012-09-13 15:20:00,51.39,51.54,51.38,51.51,44700.0,31.4268,31.5185,31.4207,31.5002,44700.0
2012-09-13 15:30:00,51.51,51.6,51.5,51.57,65100.0,31.5002,31.5552,31.494,31.5368,65100.0
2012-09-13 15:40:00,51.57,51.64,51.54,51.56,72700.0,31.5368,31.5797,31.5185,31.5307,72700.0
2012-09-13 15:50:00,51.57,51.6,51.37,51.45,221200.0,31.5368,31.5552,31.4145,31.4635,221200.0
2012-09-14 09:30:00,51.47,52.09,51.47,52.01,62200.0,31.4757,31.8548,31.4757,31.8059,62200.0
2012-09-14 09:40:00,52.02,52.36,52.01,52.24,62700.0,31.812,32.02,31.8059,31.9466,62700.0
2012-09-14 09:50:00,52.27,52.55,52.24,52.46,64200.0,31.9649,32.1362,31.9466,32.0811,64200.0
2012-09-14 10:00:00,52.47,52.69,52.44,52.56,57200.0,32.0872,32.2218,32.0689,32.1423,57200.0
2012-09-14 10:10:00,52.55,52.89,52.53,52.87,79100.0,32.1362,32.3441,32.1239,32.3318,79100.0
2012-09-14 10:20:00,52.89,52.99,52.69,52.74,70900.0,32.3441,32.4052,32.2218,32.2523,70900.0
2012-09-14 10:30:00,52.75,52.77,52.51,52.58,59800.0,32.2585,32.2707,32.1117,32.1545,59800.0
2012-09-14 10:40:00,52.59,52.59,52.48,52.53,27700.0,32.1606,32.1606,32.0933,32.1239,27700.0
2012-09-14 10:50:00,52.54,52.57,52.44,52.56,31200.0,32.13,32.1484,32.0689,32.1423,31200.0
2012-09-14 11:00:00,52.57,52.58,52.46,52.5,25200.0,32.1484,32.1545,32.0811,32.1056,25200.0
2012-09-14 11:10:00,52.5,52.55,52.42,52.48,39900.0,32.1056,32.1362,32.0567,32.0933,39900.0
2012-09-14 11:20:00,52.5,52.64,52.49,52.62,32500.0,32.1056,32.1912,32.0995,32.179,32500.0
2012-09-14 11:30:00,52.62,52.75,52.57,52.74,53100.0,32.179,32.2585,32.1484,32.2523,53100.0
2012-09-14 11:40:00,52.73,52.78,52.72,52.74,34500.0,32.2462,32.2768,32.2401,32.2523,34500.0
2012-09-14 11:50:00,52.75,52.75,52.56,52.62,45400.0,32.2585,32.2585,32.1423,32.179,45400.0
2012-09-14 12:00:00,52.64,52.65,52.45,52.51,46800.0,32.1912,32.1973,32.075,32.1117,46800.0
2012-09-14 12:10:00,52.51,52.61,52.47,52.6,19100.0,32.1117,32.1728,32.0872,32.1667,19100.0
2012-09-14 12:20:00,52.6,52.63,52.55,52.61,42100.0,32.1667,32.1851,32.1362,32.1728,42100.0
2012-09-14 12:30:00,52.6,52.63,52.57,52.62,47400.0,32.1667,32.1851,32.1484,32.179,47400.0
2012-09-14 12:40:00,52.61,52.63,52.59,52.6,23700.0,32.1728,32.1851,32.1606,32.1667,23700.0
2012-09-14 12:50:00,52.62,52.63,52.51,52.53,26000.0,32.179,32.1851,32.1117,32.1239,26000.0
2012-09-14 13:00:00,52.55,52.61,52.54,52.56,15600.0,32.1362,32.1728,32.13,32.1423,15600.0
2012-09-14 13:10:00,52.57,52.6,52.55,52.57,27100.0,32.1484,32.1667,32.1362,32.1484,27100.0
2012-09-14 13:20:00,52.55,52.55,52.35,52.38,33000.0,32.1362,32.1362,32.0138,32.0322,33000.0
2012-09-14 13:30:00,52.39,52.5,52.39,52.47,51200.0,32.0383,32.1056,32.0383,32.0872,51200.0
2012-09-14 13:40:00,52.47,52.48,52.38,52.4,19900.0,32.0872,32.0933,32.0322,32.0444,19900.0
2012-09-14 13:50:00,52.41,52.5,52.39,52.47,23200.0,32.0505,32.1056,32.0383,32.0872,23200.0
2012-09-14 14:00:00,52.46,52.47,52.35,52.42,12800.0,32.0811,32.0872,32.0138,32.0567,12800.0
2012-09-14 14:10:00,52.43,52.45,52.35,52.39,27400.0,32.0628,32.075,32.0138,32.0383,27400.0
2012-09-14 14:20:00,52.4,52.48,52.4,52.43,16800.0,32.0444,32.0933,32.0444,32.0628,16800.0
2012-09-14 14:30:00,52.43,52.49,52.39,52.47,30100.0,32.0628,32.0995,32.0383,32.0872,30100.0
2012-09-14 14:40:00,52.47,52.52,52.44,52.5,9500.0,32.0872,32.1178,32.0689,32.1056,9500.0
2012-09-14 14:50:00,52.5,52.55,52.44,52.53,20600.0,32.1056,32.1362,32.0689,32.1239,20600.0
2012-09-14 15:00:00,52.53,52.54,52.43,52.46,23000.0,32.1239,32.13,32.0628,32.0811,23000.0
2012-09-14 15:10:00,52.46,52.49,52.35,52.45,41200.0,32.0811,32.0995,32.0138,32.075,41200.0
2012-09-14 15:20:00,52.44,52.45,52.33,52.42,63000.0,32.0689,32.075,32.0016,32.0567,63000.0
2012-09-14 15:30:00,52.41,52.48,52.36,52.44,67100.0,32.0505,32.0933,32.02,32.0689,67100.0
2012-09-14 15:40:00,52.44,52.48,52.31,52.31,41500.0,32.0689,32.0933,31.9894,31.9894,41500.0
2012-09-14 15:50:00,52.31,52.47,52.31,52.47,120100.0,31.9894,32.0872,31.9894,32.0872,120100.0
2012-09-17 09:30:00,51.86,52.0,51.4,51.84,129800.0,31.7142,31.7998,31.4329,31.702,129800.0
2012-09-17 09:40:00,51.82,51.99,51.66,51.72,72600.0,31.6897,31.7937,31.5919,31.6286,72600.0
2012-09-17 09:50:00,51.7,51.88,51.65,51.83,27800.0,31.6163,31.7264,31.5858,31.6958,27800.0
2012-09-17 10:00:00,51.87,51.97,51.84,51.93,63600.0,31.7203,31.7815,31.702,31.757,63600.0
2012-09-17 10:10:00,51.91,51.99,51.85,51.95,57300.0,31.7448,31.7937,31.7081,31.7692,57300.0
2012-09-17 10:20:00,51.95,52.21,51.95,52.18,100600.0,31.7692,31.9282,31.7692,31.9099,100600.0
2012-09-17 10:30:00,52.21,52.21,51.94,51.94,62600.0,31.9282,31.9282,31.7631,31.7631,62600.0
2012-09-17 10:40:00,51.97,51.99,51.95,51.98,22700.0,31.7815,31.7937,31.7692,31.7876,22700.0
2012-09-17 10:50:00,51.98,52.0,51.92,51.97,21800.0,31.7876,31.7998,31.7509,31.7815,21800.0
2012-09-17 11:00:00,51.96,52.04,51.95,51.97,21700.0,31.7753,31.8243,31.7692,31.7815,21700.0
2012-09-17 11:10:00,51.95,51.99,51.88,51.93,22600.0,31.7692,31.7937,31.7264,31.757,22600.0
2012-09-17 11:20:00,51.92,51.98,51.91,51.93,13600.0,31.7509,31.7876,31.7448,31.757,13600.0
2012-09-17 11:30:00,51.92,52.03,51.92,52.02,14200.0,31.7509,31.8182,31.7509,31.812,14200.0
2012-09-17 11:40:00,52.03,52.11,52.01,52.03,37500.0,31.8182,31.8671,31.8059,31.8182,37500.0
2012-09-17 11:50:00,52.03,52.09,51.96,51.98,35700.0,31.8182,31.8548,31.7753,31.7876,35700.0
2012-09-17 12:00:00,51.97,51.98,51.91,51.94,33300.0,31.7815,31.7876,31.7448,31.7631,33300.0
2012-09-17 12:10:00,51.94,51.94,51.86,51.9,19400.0,31.7631,31.7631,31.7142,31.7387,19400.0
2012-09-17 12:20:00,51.9,51.94,51.88,51.91,28600.0,31.7387,31.7631,31.7264,31.7448,28600.0
2012-09-17 12:30:00,51.91,51.97,51.91,51.96,26900.0,31.7448,31.7815,31.7448,31.7753,26900.0
2012-09-17 12:40:00,51.95,52.0,51.92,51.92,19800.0,31.7692,31.7998,31.7509,31.7509,19800.0
2012-09-17 12:50:00,51.92,51.95,51.88,51.95,10200.0,31.7509,31.7692,31.7264,31.7692,10200.0
2012-09-17 13:00:00,51.94,51.95,51.91,51.95,13400.0,31.7631,31.7692,31.7448,31.7692,13400.0
2012-09-17 13:10:00,51.95,52.0,51.91,51.99,20800.0,31.7692,31.7998,31.7448,31.7937,20800.0
2012-09-17 13:20:00,51.98,51.99,51.91,51.91,31800.0,31.7876,31.7937,31.7448,31.7448,31800.0
2012-09-17 13:30:00,51.91,51.92,51.86,51.87,26600.0,31.7448,31.7509,31.7142,31.7203,26600.0
2012-09-17 13:40:00,51.87,51.89,51.85,51.89,16800.0,31.7203,31.7325,31.7081,31.7325,16800.0
2012-09-17 13:50:00,51.89,51.91,51.82,51.91,22000.0,31.7325,31.7448,31.6897,31.7448,22000.0
2012-09-17 14:00:00,51.91,51.93,51.81,51.85,22300.0,31.7448,31.757,31.6836,31.7081,22300.0
2012-09-17 14:10:00,51.87,51.96,51.84,51.96,20600.0,31.7203,31.7753,31.702,31.7753,20600.0
2012-09-17 14:20:00,51.94,52.0,51.91,51.93,31000.0,31.7631,31.7998,31.7448,31.757,31000.0
2012-09-17 14:30:00,51.93,51.95,51.86,51.93,25500.0,31.757,31.7692,31.7142,31.757,25500.0
2012-09-17 14:40:00,51.92,51.96,51.86,51.95,24300.0,31.7509,31.7753,31.7142,31.7692,24300.0
2012-09-17 14:50:00,51.95,51.97,51.88,51.88,22500.0,31.7692,31.7815,31.7264,31.7264,22500.0
2012-09-17 15:00:00,51.88,51.89,51.84,51.85,45800.0,31.7264,31.7325,31.702,31.7081,45800.0
2012-09-17 15:10:00,51.85,51.88,51.8,51.81,39200.0,31.7081,31.7264,31.6775,31.6836,39200.0
2012-09-17 15:20:00,51.8,51.86,51.78,51.79,56000.0,31.6775,31.7142,31.6653,31.6714,56000.0
2012-09-17 15:30:00,51.79,51.8,51.74,51.8,39700.0,31.6714,31.6775,31.6408,31.6775,39700.0
2012-09-17 15:40:00,51.79,51.94,51.77,51.94,69200.0,31.6714,31.7631,31.6592,31.7631,69200.0
2012-09-17 15:50:00,51.93,51.94,51.78,51.87,288900.0,31.757,31.7631,31.6653,31.7203,288900.0
2012-09-18 09:30:00,51.86,51.86,51.35,51.41,56600.0,31.7142,31.7142,31.4023,31.439,56600.0
2012-09-18 09:40:00,51.42,51.58,51.36,51.5,49000.0,31.4451,31.543,31.4084,31.494,49000.0
2012-09-18 09:50:00,51.48,51.65,51.47,51.54,46800.0,31.4818,31.5858,31.4757,31.5185,46800.0
2012-09-18 10:00:00,51.55,51.65,51.42,51.52,92100.0,31.5246,31.5858,31.4451,31.5063,92100.0
2012-09-18 10:10:00,51.52,51.61,51.45,51.45,103200.0,31.5063,31.5613,31.4635,31.4635,103200.0
2012-09-18 10:20:00,51.45,51.54,51.44,51.5,36700.0,31.4635,31.5185,31.4573,31.494,36700.0
2012-09-18 10:30:00,51.5,51.51,51.42,51.43,45400.0,31.494,31.5002,31.4451,31.4512,45400.0
2012-09-18 10:40:00,51.43,51.47,51.2,51.2,63100.0,31.4512,31.4757,31.3106,31.3106,63100.0
2012-09-18 10:50:00,51.19,51.22,51.1,51.17,65300.0,31.3045,31.3228,31.2494,31.2922,65300.0
2012-09-18 11:00:00,51.18,51.29,51.18,51.27,25100.0,31.2983,31.3656,31.2983,31.3534,25100.0
2012-09-18 11:10:00,51.27,51.29,51.23,51.25,33100.0,31.3534,31.3656,31.3289,31.3412,33100.0
2012-09-18 11:20:00,51.24,51.31,51.21,51.29,27100.0,31.335,31.3778,31.3167,31.3656,27100.0
2012-09-18 11:30:00,51.28,51.28,51.19,51.23,42200.0,31.3595,31.3595,31.3045,31.3289,42200.0
2012-09-18 11:40:00,51.23,51.25,51.18,51.21,29600.0,31.3289,31.3412,31.2983,31.3167,29600.0
2012-09-18 11:50:00,51.2,51.25,51.16,51.2,33000.0,31.3106,31.3412,31.2861,31.3106,33000.0
2012-09-18 12:00:00,51.19,51.26,51.19,51.22,27600.0,31.3045,31.3473,31.3045,31.3228,27600.0
2012-09-18 12:10:00,51.22,51.23,51.09,51.11,37500.0,31.3228,31.3289,31.2433,31.2555,37500.0
2012-09-18 12:20:00,51.11,51.18,51.09,51.1,21000.0,31.2555,31.2983,31.2433,31.2494,21000.0
2012-09-18 12:30:00,51.1,51.15,51.01,51.15,110300.0,31.2494,31.28,31.1944,31.28,110300.0
2012-09-18 12:40:00,51.15,51.17,51.09,51.1,66700.0,31.28,31.2922,31.2433,31.2494,66700.0
2012-09-18 12:50:00,51.1,51.18,51.1,51.14,50600.0,31.2494,31.2983,31.2494,31.2739,50600.0
2012-09-18 13:00:00,51.13,51.16,51.01,51.06,84300.0,31.2678,31.2861,31.1944,31.225,84300.0
2012-09-18 13:10:00,51.06,51.17,51.05,51.09,22100.0,31.225,31.2922,31.2188,31.2433,22100.0
2012-09-18 13:20:00,51.09,51.14,51.08,51.11,18100.0,31.2433,31.2739,31.2372,31.2555,18100.0
2012-09-18 13:30:00,51.11,51.12,51.07,51.09,34400.0,31.2555,31.2617,31.2311,31.2433,34400.0
2012-09-18 13:40:00,51.09,51.09,51.02,51.05,36100.0,31.2433,31.2433,31.2005,31.2188,36100.0
2012-09-18 13:50:00,51.05,51.05,50.95,50.99,65500.0,31.2188,31.2188,31.1577,31.1822,65500.0
2012-09-18 14:00:00,50.98,51.01,50.92,51.01,48000.0,31.176,31.1944,31.1393,31.1944,48000.0
2012-09-18 14:10:00,51.0,51.05,50.95,51.0,35900.0,31.1883,31.2188,31.1577,31.1883,35900.0
2012-09-18 14:20:00,50.99,51.05,50.97,51.02,22500.0,31.1822,31.2188,31.1699,31.2005,22500.0
2012-09-18 14:30:00,51.02,51.05,51.0,51.04,26600.0,31.2005,31.2188,31.1883,31.2127,26600.0
2012-09-18 14:40:00,51.04,51.08,51.03,51.08,26800.0,31.2127,31.2372,31.2066,31.2372,26800.0
2012-09-18 14:50:00,51.08,51.1,51.01,51.07,30100.0,31.2372,31.2494,31.1944,31.2311,30100.0
2012-09-18 15:00:00,51.06,51.18,51.02,51.15,34200.0,31.225,31.2983,31.2005,31.28,34200.0
2012-09-18 15:10:00,51.15,51.16,51.03,51.05,46000.0,31.28,31.2861,31.2066,31.2188,46000.0
2012-09-18 15:20:00,51.05,51.06,51.02,51.04,46500.0,31.2188,31.225,31.2005,31.2127,46500.0
2012-09-18 15:30:00,51.03,51.04,50.95,50.99,90500.0,31.2066,31.2127,31.1577,31.1822,90500.0
2012-09-18 15:40:00,51.0,51.01,50.87,50.91,144600.0,31.1883,31.1944,31.1088,31.1332,144600.0
2012-09-18 15:50:00,50.9,50.9,50.75,50.88,285400.0,31.1271,31.1271,31.0354,31.1149,285400.0
2012-09-19 09:30:00,49.17,49.3,48.39,48.72,599100.0,30.0692,30.1487,29.5922,29.794,599100.0
2012-09-19 09:40:00,48.75,49.07,48.67,49.01,235800.0,29.8123,30.008,29.7634,29.9713,235800.0
2012-09-19 09:50:00,49.02,49.26,49.0,49.2,180600.0,29.9774,30.1242,29.9652,30.0875,180600.0
2012-09-19 10:00:00,49.2,49.35,49.19,49.25,257900.0,30.0875,30.1792,30.0814,30.1181,257900.0
2012-09-19 10:10:00,49.26,49.3,49.08,49.12,201800.0,30.1242,30.1487,30.0141,30.0386,201800.0
2012-09-19 10:20:00,49.11,49.21,48.92,49.0,237800.0,30.0325,30.0936,29.9163,29.9652,237800.0
2012-09-19 10:30:00,48.99,49.07,48.9,49.01,201700.0,29.9591,30.008,29.904,29.9713,201700.0
2012-09-19 10:40:00,49.0,49.03,48.88,49.01,144900.0,29.9652,29.9835,29.8918,29.9713,144900.0
2012-09-19 10:50:00,49.02,49.06,48.95,48.98,108000.0,29.9774,30.0019,29.9346,29.953,108000.0
2012-09-19 11:00:00,48.98,49.05,48.96,49.01,77300.0,29.953,29.9958,29.9407,29.9713,77300.0
2012-09-19 11:10:00,49.0,49.03,48.93,49.02,104300.0,29.9652,29.9835,29.9224,29.9774,104300.0
2012-09-19 11:20:00,49.01,49.01,48.88,48.94,102100.0,29.9713,29.9713,29.8918,29.9285,102100.0
2012-09-19 11:30:00,48.94,48.94,48.8,48.92,87400.0,29.9285,29.9285,29.8429,29.9163,87400.0
2012-09-19 11:40:00,48.92,48.97,48.87,48.9,64400.0,29.9163,29.9469,29.8857,29.904,64400.0
2012-09-19 11:50:00,48.9,48.95,48.87,48.9,50800.0,29.904,29.9346,29.8857,29.904,50800.0
2012-09-19 12:00:00,48.89,48.97,48.83,48.97,151300.0,29.8979,29.9469,29.8612,29.9469,151300.0
2012-09-19 12:10:00,48.97,49.0,48.88,48.89,150000.0,29.9469,29.9652,29.8918,29.8979,150000.0
2012-09-19 12:20:00,48.89,48.91,48.71,48.76,121100.0,29.8979,29.9102,29.7879,29.8184,121100.0
2012-09-19 12:30:00,48.76,48.85,48.75,48.8,75200.0,29.8184,29.8735,29.8123,29.8429,75200.0
2012-09-19 12:40:00,48.8,48.82,48.65,48.65,75000.0,29.8429,29.8551,29.7512,29.7512,75000.0
2012-09-19 12:50:00,48.65,48.66,48.46,48.51,154100.0,29.7512,29.7573,29.635,29.6656,154100.0
2012-09-19 13:00:00,48.5,48.54,48.42,48.42,196100.0,29.6594,29.6839,29.6105,29.6105,196100.0
2012-09-19 13:10:00,48.42,48.59,48.39,48.55,107400.0,29.6105,29.7145,29.5922,29.69,107400.0
2012-09-19 13:20:00,48.54,48.66,48.54,48.65,50900.0,29.6839,29.7573,29.6839,29.7512,50900.0
2012-09-19 13:30:00,48.65,48.72,48.49,48.49,133500.0,29.7512,29.794,29.6533,29.6533,133500.0
2012-09-19 13:40:00,48.49,48.51,48.31,48.33,118600.0,29.6533,29.6656,29.5432,29.5555,118600.0
2012-09-19 13:50:00,48.34,48.5,48.28,48.5,193100.0,29.5616,29.6594,29.5249,29.6594,193100.0
2012-09-19 14:00:00,48.5,48.51,48.44,48.46,139300.0,29.6594,29.6656,29.6227,29.635,139300.0
2012-09-19 14:10:00,48.46,48.58,48.42,48.57,105700.0,29.635,29.7084,29.6105,29.7022,105700.0
2012-09-19 14:20:00,48.58,48.7,48.54,48.66,68100.0,29.7084,29.7817,29.6839,29.7573,68100.0
2012-09-19 14:30:00,48.65,48.74,48.65,48.71,59200.0,29.7512,29.8062,29.7512,29.7879,59200.0
2012-09-19 14:40:00,48.71,48.71,48.62,48.7,57800.0,29.7879,29.7879,29.7328,29.7817,57800.0
2012-09-19 14:50:00,48.7,48.84,48.67,48.83,73000.0,29.7817,29.8674,29.7634,29.8612,73000.0
2012-09-19 15:00:00,48.83,48.83,48.6,48.65,99600.0,29.8612,29.8612,29.7206,29.7512,99600.0
2012-09-19 15:10:00,48.65,48.75,48.64,48.73,94500.0,29.7512,29.8123,29.7451,29.8001,94500.0
2012-09-19 15:20:00,48.73,48.74,48.66,48.67,93900.0,29.8001,29.8062,29.7573,29.7634,93900.0
2012-09-19 15:30:00,48.67,48.67,48.57,48.67,170800.0,29.7634,29.7634,29.7022,29.7634,170800.0
2012-09-19 15:40:00,48.67,48.72,48.59,48.6,164800.0,29.7634,29.794,29.7145,29.7206,164800.0
2012-09-19 15:50:00,48.59,48.6,48.39,48.43,379600.0,29.7145,29.7206,29.5922,29.6166,379600.0
2012-09-20 09:30:00,48.19,48.19,47.75,47.75,197800.0,29.4699,29.4699,29.2008,29.2008,197800.0
2012-09-20 09:40:00,47.74,47.79,47.45,47.5,179100.0,29.1947,29.2252,29.0173,29.0479,179100.0
2012-09-20 09:50:00,47.5,47.61,47.39,47.56,107600.0,29.0479,29.1152,28.9806,29.0846,107600.0
2012-09-20 10:00:00,47.56,47.68,47.51,47.53,86700.0,29.0846,29.158,29.054,29.0662,86700.0
2012-09-20 10:10:00,47.53,48.09,47.53,48.0,330500.0,29.0662,29.4087,29.0662,29.3537,330500.0
2012-09-20 10:20:00,48.0,48.02,47.83,47.88,137900.0,29.3537,29.3659,29.2497,29.2803,137900.0
2012-09-20 10:30:00,47.88,47.88,47.71,47.8,72800.0,29.2803,29.2803,29.1763,29.2314,72800.0
2012-09-20 10:40:00,47.81,47.91,47.78,47.86,49900.0,29.2375,29.2986,29.2191,29.2681,49900.0
2012-09-20 10:50:00,47.84,48.0,47.8,47.98,64400.0,29.2558,29.3537,29.2314,29.3414,64400.0
2012-09-20 11:00:00,47.98,48.05,47.91,47.97,65800.0,29.3414,29.3842,29.2986,29.3353,65800.0
2012-09-20 11:10:00,47.97,47.97,47.84,47.91,107300.0,29.3353,29.3353,29.2558,29.2986,107300.0
2012-09-20 11:20:00,47.91,47.93,47.85,47.92,41600.0,29.2986,29.3109,29.2619,29.3047,41600.0
2012-09-20 11:30:00,47.91,47.92,47.77,47.77,52400.0,29.2986,29.3047,29.213,29.213,52400.0
2012-09-20 11:40:00,47.77,47.92,47.73,47.84,32400.0,29.213,29.3047,29.1886,29.2558,32400.0
2012-09-20 11:50:00,47.84,47.91,47.76,47.78,36800.0,29.2558,29.2986,29.2069,29.2191,36800.0
2012-09-20 12:00:00,47.78,47.87,47.78,47.81,43700.0,29.2191,29.2742,29.2191,29.2375,43700.0
2012-09-20 12:10:00,47.81,47.85,47.79,47.81,47900.0,29.2375,29.2619,29.2252,29.2375,47900.0
2012-09-20 12:20:00,47.81,47.85,47.61,47.67,86800.0,29.2375,29.2619,29.1152,29.1519,86800.0
2012-09-20 12:30:00,47.67,47.77,47.62,47.76,32700.0,29.1519,29.213,29.1213,29.2069,32700.0
2012-09-20 12:40:00,47.78,47.85,47.74,47.76,30300.0,29.2191,29.2619,29.1947,29.2069,30300.0
2012-09-20 12:50:00,47.76,47.87,47.74,47.84,33100.0,29.2069,29.2742,29.1947,29.2558,33100.0
2012-09-20 13:00:00,47.83,47.88,47.8,47.86,32100.0,29.2497,29.2803,29.2314,29.2681,32100.0
2012-09-20 13:10:00,47.87,47.92,47.86,47.91,33400.0,29.2742,29.3047,29.2681,29.2986,33400.0
2012-09-20 13:20:00,47.91,47.98,47.9,47.97,23600.0,29.2986,29.3414,29.2925,29.3353,23600.0
2012-09-20 13:30:00,47.97,48.07,47.96,48.01,39100.0,29.3353,29.3965,29.3292,29.3598,39100.0
2012-09-20 13:40:00,48.02,48.02,47.94,47.94,36500.0,29.3659,29.3659,29.317,29.317,36500.0
2012-09-20 13:50:00,47.94,47.95,47.82,47.85,54200.0,29.317,29.3231,29.2436,29.2619,54200.0
2012-09-20 14:00:00,47.85,47.85,47.79,47.8,28300.0,29.2619,29.2619,29.2252,29.2314,28300.0
2012-09-20 14:10:00,47.8,47.86,47.8,47.8,46600.0,29.2314,29.2681,29.2314,29.2314,46600.0
2012-09-20 14:20:00,47.79,47.82,47.76,47.77,65100.0,29.2252,29.2436,29.2069,29.213,65100.0
2012-09-20 14:30:00,47.76,47.82,47.73,47.79,58200.0,29.2069,29.2436,29.1886,29.2252,58200.0
2012-09-20 14:40:00,47.8,47.81,47.76,47.79,27700.0,29.2314,29.2375,29.2069,29.2252,27700.0
2012-09-20 14:50:00,47.79,47.79,47.69,47.7,76000.0,29.2252,29.2252,29.1641,29.1702,76000.0
2012-09-20 15:00:00,47.7,47.72,47.66,47.7,86800.0,29.1702,29.1824,29.1457,29.1702,86800.0
2012-09-20 15:10:00,47.69,47.7,47.65,47.66,63000.0,29.1641,29.1702,29.1396,29.1457,63000.0
2012-09-20 15:20:00,47.66,47.66,47.55,47.6,125600.0,29.1457,29.1457,29.0785,29.1091,125600.0
2012-09-20 15:30:00,47.6,47.67,47.59,47.59,99000.0,29.1091,29.1519,29.1029,29.1029,99000.0
2012-09-20 15:40:00,47.59,47.6,47.5,47.51,153900.0,29.1029,29.1091,29.0479,29.054,153900.0
2012-09-20 15:50:00,47.51,47.6,47.5,47.57,235000.0,29.054,29.1091,29.0479,29.0907,235000.0
2012-09-21 09:30:00,47.36,47.75,47.36,47.56,505900.0,28.9623,29.2008,28.9623,29.0846,505900.0
2012-09-21 09:40:00,47.57,47.83,47.47,47.83,83000.0,29.0907,29.2497,29.0296,29.2497,83000.0
2012-09-21 09:50:00,47.81,47.87,47.79,47.84,58300.0,29.2375,29.2742,29.2252,29.2558,58300.0
2012-09-21 10:00:00,47.85,47.87,47.73,47.82,39500.0,29.2619,29.2742,29.1886,29.2436,39500.0
2012-09-21 10:10:00,47.82,47.82,47.6,47.63,50800.0,29.2436,29.2436,29.1091,29.1274,50800.0
2012-09-21 10:20:00,47.64,47.87,47.63,47.87,39200.0,29.1335,29.2742,29.1274,29.2742,39200.0
2012-09-21 10:30:00,47.88,47.88,47.82,47.86,52400.0,29.2803,29.2803,29.2436,29.2681,52400.0
2012-09-21 10:40:00,47.86,47.87,47.81,47.84,22700.0,29.2681,29.2742,29.2375,29.2558,22700.0
2012-09-21 10:50:00,47.84,47.94,47.84,47.93,74700.0,29.2558,29.317,29.2558,29.3109,74700.0
2012-09-21 11:00:00,47.91,47.92,47.82,47.84,36800.0,29.2986,29.3047,29.2436,29.2558,36800.0
2012-09-21 11:10:00,47.82,47.83,47.72,47.76,38700.0,29.2436,29.2497,29.1824,29.2069,38700.0
2012-09-21 11:20:00,47.76,47.8,47.69,47.74,45200.0,29.2069,29.2314,29.1641,29.1947,45200.0
2012-09-21 11:30:00,47.74,47.75,47.67,47.72,50000.0,29.1947,29.2008,29.1519,29.1824,50000.0
2012-09-21 11:40:00,47.71,47.78,47.69,47.76,30300.0,29.1763,29.2191,29.1641,29.2069,30300.0
2012-09-21 11:50:00,47.75,47.8,47.73,47.75,23700.0,29.2008,29.2314,29.1886,29.2008,23700.0
2012-09-21 12:00:00,47.75,47.79,47.7,47.7,45900.0,29.2008,29.2252,29.1702,29.1702,45900.0
2012-09-21 12:10:00,47.71,47.77,47.71,47.75,120100.0,29.1763,29.213,29.1763,29.2008,120100.0
2012-09-21 12:20:00,47.75,47.78,47.7,47.78,46600.0,29.2008,29.2191,29.1702,29.2191,46600.0
2012-09-21 12:30:00,47.78,47.79,47.76,47.76,11000.0,29.2191,29.2252,29.2069,29.2069,11000.0
2012-09-21 12:40:00,47.77,47.87,47.76,47.82,26600.0,29.213,29.2742,29.2069,29.2436,26600.0
2012-09-21 12:50:00,47.82,47.83,47.8,47.83,10100.0,29.2436,29.2497,29.2314,29.2497,10100.0
2012-09-21 13:00:00,47.84,47.85,47.82,47.83,13500.0,29.2558,29.2619,29.2436,29.2497,13500.0
2012-09-21 13:10:00,47.83,47.85,47.78,47.79,23900.0,29.2497,29.2619,29.2191,29.2252,23900.0
2012-09-21 13:20:00,47.77,47.78,47.75,47.76,8800.0,29.213,29.2191,29.2008,29.2069,8800.0
2012-09-21 13:30:00,47.75,47.78,47.75,47.77,11900.0,29.2008,29.2191,29.2008,29.213,11900.0
2012-09-21 13:40:00,47.77,47.8,47.76,47.77,26000.0,29.213,29.2314,29.2069,29.213,26000.0
2012-09-21 13:50:00,47.78,47.8,47.72,47.73,19700.0,29.2191,29.2314,29.1824,29.1886,19700.0
2012-09-21 14:00:00,47.73,47.74,47.7,47.74,9300.0,29.1886,29.1947,29.1702,29.1947,9300.0
2012-09-21 14:10:00,47.75,47.75,47.65,47.69,39000.0,29.2008,29.2008,29.1396,29.1641,39000.0
2012-09-21 14:20:00,47.7,47.71,47.64,47.66,40700.0,29.1702,29.1763,29.1335,29.1457,40700.0
2012-09-21 14:30:00,47.66,47.71,47.66,47.7,46600.0,29.1457,29.1763,29.1457,29.1702,46600.0
2012-09-21 14:40:00,47.71,47.75,47.71,47.73,37400.0,29.1763,29.2008,29.1763,29.1886,37400.0
2012-09-21 14:50:00,47.73,47.74,47.7,47.73,23500.0,29.1886,29.1947,29.1702,29.1886,23500.0
2012-09-21 15:00:00,47.72,47.77,47.68,47.77,45400.0,29.1824,29.213,29.158,29.213,45400.0
2012-09-21 15:10:00,47.77,47.77,47.73,47.77,40500.0,29.213,29.213,29.1886,29.213,40500.0
2012-09-21 15:20:00,47.77,47.78,47.7,47.71,46900.0,29.213,29.2191,29.1702,29.1763,46900.0
2012-09-21 15:30:00,47.72,47.73,47.62,47.63,103300.0,29.1824,29.1886,29.1213,29.1274,103300.0
2012-09-21 15:40:00,47.63,47.64,47.6,47.62,74400.0,29.1274,29.1335,29.1091,29.1213,74400.0
2012-09-21 15:50:00,47.63,47.66,47.61,47.64,188900.0,29.1274,29.1457,29.1152,29.1335,188900.0
2012-09-24 09:30:00,47.53,47.61,46.94,47.09,180300.0,29.0662,29.1152,28.7054,28.7972,180300.0
2012-09-24 09:40:00,47.09,47.27,47.06,47.06,69000.0,28.7972,28.9072,28.7788,28.7788,69000.0
2012-09-24 09:50:00,47.05,47.18,46.98,47.04,55400.0,28.7727,28.8522,28.7299,28.7666,55400.0
2012-09-24 10:00:00,47.05,47.22,47.05,47.16,35900.0,28.7727,28.8767,28.7727,28.84,35900.0
2012-09-24 10:10:00,47.17,47.26,47.02,47.06,37900.0,28.8461,28.9011,28.7544,28.7788,37900.0
2012-09-24 10:20:00,47.05,47.1,46.96,47.04,74100.0,28.7727,28.8033,28.7177,28.7666,74100.0
2012-09-24 10:30:00,47.03,47.1,47.02,47.05,39300.0,28.7605,28.8033,28.7544,28.7727,39300.0
2012-09-24 10:40:00,47.06,47.17,47.05,47.13,38400.0,28.7788,28.8461,28.7727,28.8216,38400.0
2012-09-24 10:50:00,47.14,47.23,47.09,47.23,38100.0,28.8277,28.8828,28.7972,28.8828,38100.0
2012-09-24 11:00:00,47.22,47.23,47.14,47.15,44500.0,28.8767,28.8828,28.8277,28.8339,44500.0
2012-09-24 11:10:00,47.14,47.15,47.06,47.09,27300.0,28.8277,28.8339,28.7788,28.7972,27300.0
2012-09-24 11:20:00,47.1,47.19,47.09,47.1,92700.0,28.8033,28.8583,28.7972,28.8033,92700.0
2012-09-24 11:30:00,47.09,47.16,47.09,47.11,43500.0,28.7972,28.84,28.7972,28.8094,43500.0
2012-09-24 11:40:00,47.11,47.13,47.05,47.08,30900.0,28.8094,28.8216,28.7727,28.7911,30900.0
2012-09-24 11:50:00,47.08,47.11,47.04,47.07,36400.0,28.7911,28.8094,28.7666,28.7849,36400.0
2012-09-24 12:00:00,47.07,47.07,46.99,47.0,56800.0,28.7849,28.7849,28.736,28.7421,56800.0
2012-09-24 12:10:00,47.0,47.02,46.98,47.01,24700.0,28.7421,28.7544,28.7299,28.7482,24700.0
2012-09-24 12:20:00,47.01,47.03,46.98,46.98,24200.0,28.7482,28.7605,28.7299,28.7299,24200.0
2012-09-24 12:30:00,46.98,47.0,46.92,46.96,31900.0,28.7299,28.7421,28.6932,28.7177,31900.0
2012-09-24 12:40:00,46.98,47.1,46.98,47.07,24300.0,28.7299,28.8033,28.7299,28.7849,24300.0
2012-09-24 12:50:00,47.07,47.07,47.0,47.05,12300.0,28.7849,28.7849,28.7421,28.7727,12300.0
2012-09-24 13:00:00,47.05,47.08,47.04,47.08,11500.0,28.7727,28.7911,28.7666,28.7911,11500.0
2012-09-24 13:10:00,47.06,47.08,47.01,47.01,14500.0,28.7788,28.7911,28.7482,28.7482,14500.0
2012-09-24 13:20:00,47.02,47.06,47.01,47.04,10000.0,28.7544,28.7788,28.7482,28.7666,10000.0
2012-09-24 13:30:00,47.04,47.05,47.0,47.01,18600.0,28.7666,28.7727,28.7421,28.7482,18600.0
2012-09-24 13:40:00,47.01,47.02,46.95,46.96,28000.0,28.7482,28.7544,28.7116,28.7177,28000.0
2012-09-24 13:50:00,46.96,46.99,46.9,46.91,39200.0,28.7177,28.736,28.681,28.6871,39200.0
2012-09-24 14:00:00,46.91,46.96,46.89,46.94,26600.0,28.6871,28.7177,28.6749,28.7054,26600.0
2012-09-24 14:10:00,46.95,47.09,46.94,47.09,20200.0,28.7116,28.7972,28.7054,28.7972,20200.0
2012-09-24 14:20:00,47.08,47.16,47.04,47.16,37800.0,28.7911,28.84,28.7666,28.84,37800.0
2012-09-24 14:30:00,47.15,47.19,47.1,47.12,43900.0,28.8339,28.8583,28.8033,28.8155,43900.0
2012-09-24 14:40:00,47.12,47.12,47.07,47.09,41000.0,28.8155,28.8155,28.7849,28.7972,41000.0
2012-09-24 14:50:00,47.08,47.18,47.08,47.15,27100.0,28.7911,28.8522,28.7911,28.8339,27100.0
2012-09-24 15:00:00,47.15,47.18,47.1,47.18,43300.0,28.8339,28.8522,28.8033,28.8522,43300.0
2012-09-24 15:10:00,47.17,47.19,47.15,47.17,50500.0,28.8461,28.8583,28.8339,28.8461,50500.0
2012-09-24 15:20:00,47.17,47.22,47.15,47.22,57700.0,28.8461,28.8767,28.8339,28.8767,57700.0
2012-09-24 15:30:00,47.21,47.22,47.15,47.19,72800.0,28.8706,28.8767,28.8339,28.8583,72800.0
2012-09-24 15:40:00,47.19,47.23,47.14,47.15,107400.0,28.8583,28.8828,28.8277,28.8339,107400.0
2012-09-24 15:50:00,47.15,47.17,47.08,47.12,201700.0,28.8339,28.8461,28.7911,28.8155,201700.0
2012-09-25 09:30:00,47.55,47.79,47.14,47.31,141100.0,29.0785,29.2252,28.8277,28.9317,141100.0
2012-09-25 09:40:00,47.31,47.33,46.95,47.05,123100.0,28.9317,28.9439,28.7116,28.7727,123100.0
2012-09-25 09:50:00,47.03,47.15,47.02,47.1,50900.0,28.7605,28.8339,28.7544,28.8033,50900.0
2012-09-25 10:00:00,47.1,47.29,47.07,47.28,38100.0,28.8033,28.9195,28.7849,28.9134,38100.0
2012-09-25 10:10:00,47.28,47.36,47.28,47.29,36800.0,28.9134,28.9623,28.9134,28.9195,36800.0
2012-09-25 10:20:00,47.29,47.3,47.18,47.27,84000.0,28.9195,28.9256,28.8522,28.9072,84000.0
2012-09-25 10:30:00,47.26,47.36,47.23,47.23,62700.0,28.9011,28.9623,28.8828,28.8828,62700.0
2012-09-25 10:40:00,47.23,47.43,47.21,47.36,99500.0,28.8828,29.0051,28.8706,28.9623,99500.0
2012-09-25 10:50:00,47.37,47.51,47.34,47.5,151800.0,28.9684,29.054,28.9501,29.0479,151800.0
2012-09-25 11:00:00,47.5,47.59,47.5,47.5,53500.0,29.0479,29.1029,29.0479,29.0479,53500.0
2012-09-25 11:10:00,47.5,47.51,47.39,47.43,28800.0,29.0479,29.054,28.9806,29.0051,28800.0
2012-09-25 11:20:00,47.43,47.5,47.43,47.44,29900.0,29.0051,29.0479,29.0051,29.0112,29900.0
2012-09-25 11:30:00,47.43,47.43,47.38,47.39,20500.0,29.0051,29.0051,28.9745,28.9806,20500.0
2012-09-25 11:40:00,47.39,47.41,47.32,47.33,44200.0,28.9806,28.9929,28.9378,28.9439,44200.0
2012-09-25 11:50:00,47.33,47.37,47.29,47.29,33400.0,28.9439,28.9684,28.9195,28.9195,33400.0
2012-09-25 12:00:00,47.3,47.32,47.27,47.31,26000.0,28.9256,28.9378,28.9072,28.9317,26000.0
2012-09-25 12:10:00,47.3,47.35,47.27,47.33,44900.0,28.9256,28.9562,28.9072,28.9439,44900.0
2012-09-25 12:20:00,47.32,47.34,47.3,47.31,25800.0,28.9378,28.9501,28.9256,28.9317,25800.0
2012-09-25 12:30:00,47.31,47.37,47.15,47.16,58000.0,28.9317,28.9684,28.8339,28.84,58000.0
2012-09-25 12:40:00,47.16,47.16,47.06,47.08,27200.0,28.84,28.84,28.7788,28.7911,27200.0
2012-09-25 12:50:00,47.08,47.16,47.04,47.13,23300.0,28.7911,28.84,28.7666,28.8216,23300.0
2012-09-25 13:00:00,47.13,47.13,47.06,47.07,15800.0,28.8216,28.8216,28.7788,28.7849,15800.0
2012-09-25 13:10:00,47.07,47.12,47.03,47.04,11500.0,28.7849,28.8155,28.7605,28.7666,11500.0
2012-09-25 13:20:00,47.04,47.09,47.0,47.0,30700.0,28.7666,28.7972,28.7421,28.7421,30700.0
2012-09-25 13:30:00,47.0,47.14,47.0,47.02,46300.0,28.7421,28.8277,28.7421,28.7544,46300.0
2012-09-25 13:40:00,47.01,47.02,46.88,46.89,25300.0,28.7482,28.7544,28.6687,28.6749,25300.0
2012-09-25 13:50:00,46.89,46.93,46.82,46.88,45400.0,28.6749,28.6993,28.6321,28.6687,45400.0
2012-09-25 14:00:00,46.89,46.89,46.84,46.87,24500.0,28.6749,28.6749,28.6443,28.6626,24500.0
2012-09-25 14:10:00,46.88,46.94,46.8,46.83,82800.0,28.6687,28.7054,28.6198,28.6382,82800.0
2012-09-25 14:20:00,46.83,46.83,46.71,46.76,62100.0,28.6382,28.6382,28.5648,28.5954,62100.0
2012-09-25 14:30:00,46.76,46.9,46.75,46.9,24600.0,28.5954,28.681,28.5892,28.681,24600.0
2012-09-25 14:40:00,46.9,46.97,46.87,46.95,97300.0,28.681,28.7238,28.6626,28.7116,97300.0
2012-09-25 14:50:00,46.95,46.97,46.8,46.83,75100.0,28.7116,28.7238,28.6198,28.6382,75100.0
2012-09-25 15:00:00,46.83,46.91,46.8,46.81,91500.0,28.6382,28.6871,28.6198,28.6259,91500.0
2012-09-25 15:10:00,46.8,46.86,46.66,46.8,141500.0,28.6198,28.6565,28.5342,28.6198,141500.0
2012-09-25 15:20:00,46.81,46.96,46.8,46.94,81900.0,28.6259,28.7177,28.6198,28.7054,81900.0
2012-09-25 15:30:00,46.95,46.99,46.85,46.87,141000.0,28.7116,28.736,28.6504,28.6626,141000.0
2012-09-25 15:40:00,46.87,46.88,46.79,46.82,135600.0,28.6626,28.6687,28.6137,28.6321,135600.0
2012-09-25 15:50:00,46.82,46.88,46.74,46.86,403300.0,28.6321,28.6687,28.5831,28.6565,403300.0
2012-09-26 09:30:00,46.96,46.98,46.51,46.57,97100.0,28.7177,28.7299,28.4425,28.4792,97100.0
2012-09-26 09:40:00,46.55,46.79,46.42,46.64,94300.0,28.4669,28.6137,28.3874,28.522,94300.0
2012-09-26 09:50:00,46.63,46.83,46.59,46.71,52200.0,28.5159,28.6382,28.4914,28.5648,52200.0
2012-09-26 10:00:00,46.69,46.72,46.53,46.62,91200.0,28.5526,28.5709,28.4547,28.5098,91200.0
2012-09-26 10:10:00,46.62,46.62,46.48,46.5,53100.0,28.5098,28.5098,28.4241,28.4364,53100.0
2012-09-26 10:20:00,46.5,46.57,46.43,46.52,127900.0,28.4364,28.4792,28.3936,28.4486,127900.0
2012-09-26 10:30:00,46.52,46.69,46.46,46.54,166500.0,28.4486,28.5526,28.4119,28.4608,166500.0
2012-09-26 10:40:00,46.54,46.61,46.49,46.54,86900.0,28.4608,28.5036,28.4303,28.4608,86900.0
2012-09-26 10:50:00,46.55,46.63,46.52,46.55,76600.0,28.4669,28.5159,28.4486,28.4669,76600.0
2012-09-26 11:00:00,46.53,46.63,46.48,46.58,67700.0,28.4547,28.5159,28.4241,28.4853,67700.0
2012-09-26 11:10:00,46.59,46.75,46.57,46.74,79200.0,28.4914,28.5892,28.4792,28.5831,79200.0
2012-09-26 11:20:00,46.75,46.78,46.71,46.78,49200.0,28.5892,28.6076,28.5648,28.6076,49200.0
2012-09-26 11:30:00,46.78,46.79,46.64,46.67,70500.0,28.6076,28.6137,28.522,28.5403,70500.0
2012-09-26 11:40:00,46.66,46.79,46.64,46.78,50900.0,28.5342,28.6137,28.522,28.6076,50900.0
2012-09-26 11:50:00,46.79,46.85,46.73,46.82,44700.0,28.6137,28.6504,28.577,28.6321,44700.0
2012-09-26 12:00:00,46.81,46.93,46.78,46.91,56400.0,28.6259,28.6993,28.6076,28.6871,56400.0
2012-09-26 12:10:00,46.91,46.92,46.68,46.68,108500.0,28.6871,28.6932,28.5464,28.5464,108500.0
2012-09-26 12:20:00,46.68,46.7,46.51,46.53,40700.0,28.5464,28.5587,28.4425,28.4547,40700.0
2012-09-26 12:30:00,46.54,46.55,46.45,46.52,38000.0,28.4608,28.4669,28.4058,28.4486,38000.0
2012-09-26 12:40:00,46.51,46.64,46.48,46.53,144800.0,28.4425,28.522,28.4241,28.4547,144800.0
2012-09-26 12:50:00,46.54,46.58,46.42,46.56,56000.0,28.4608,28.4853,28.3874,28.4731,56000.0
2012-09-26 13:00:00,46.57,46.58,46.47,46.56,59400.0,28.4792,28.4853,28.418,28.4731,59400.0
2012-09-26 13:10:00,46.57,46.6,46.51,46.58,22500.0,28.4792,28.4975,28.4425,28.4853,22500.0
2012-09-26 13:20:00,46.57,46.72,46.56,46.65,60100.0,28.4792,28.5709,28.4731,28.5281,60100.0
2012-09-26 13:30:00,46.67,46.7,46.61,46.63,26300.0,28.5403,28.5587,28.5036,28.5159,26300.0
2012-09-26 13:40:00,46.65,46.69,46.58,46.58,30500.0,28.5281,28.5526,28.4853,28.4853,30500.0
2012-09-26 13:50:00,46.59,46.66,46.43,46.43,31400.0,28.4914,28.5342,28.3936,28.3936,31400.0
2012-09-26 14:00:00,46.44,46.6,46.44,46.55,65200.0,28.3997,28.4975,28.3997,28.4669,65200.0
2012-09-26 14:10:00,46.56,46.6,46.54,46.6,23100.0,28.4731,28.4975,28.4608,28.4975,23100.0
2012-09-26 14:20:00,46.61,46.69,46.6,46.61,79600.0,28.5036,28.5526,28.4975,28.5036,79600.0
2012-09-26 14:30:00,46.6,46.7,46.6,46.63,101200.0,28.4975,28.5587,28.4975,28.5159,101200.0
2012-09-26 14:40:00,46.62,46.68,46.61,46.65,68700.0,28.5098,28.5464,28.5036,28.5281,68700.0
2012-09-26 14:50:00,46.64,46.69,46.61,46.64,93700.0,28.522,28.5526,28.5036,28.522,93700.0
2012-09-26 15:00:00,46.64,46.66,46.6,46.64,111400.0,28.522,28.5342,28.4975,28.522,111400.0
2012-09-26 15:10:00,46.65,46.79,46.61,46.72,73500.0,28.5281,28.6137,28.5036,28.5709,73500.0
2012-09-26 15:20:00,46.72,46.78,46.67,46.67,57600.0,28.5709,28.6076,28.5403,28.5403,57600.0
2012-09-26 15:30:00,46.68,46.72,46.61,46.67,122300.0,28.5464,28.5709,28.5036,28.5403,122300.0
2012-09-26 15:40:00,46.67,46.72,46.65,46.71,134500.0,28.5403,28.5709,28.5281,28.5648,134500.0
2012-09-26 15:50:00,46.7,46.87,46.69,46.85,240500.0,28.5587,28.6626,28.5526,28.6504,240500.0
2012-09-27 09:30:00,47.06,47.25,46.69,46.69,276400.0,28.7788,28.895,28.5526,28.5526,276400.0
2012-09-27 09:40:00,46.69,46.99,46.62,46.95,104800.0,28.5526,28.736,28.5098,28.7116,104800.0
2012-09-27 09:50:00,46.94,47.02,46.9,46.93,29500.0,28.7054,28.7544,28.681,28.6993,29500.0
2012-09-27 10:00:00,46.9,47.01,46.8,46.83,86700.0,28.681,28.7482,28.6198,28.6382,86700.0
2012-09-27 10:10:00,46.84,46.99,46.81,46.97,87300.0,28.6443,28.736,28.6259,28.7238,87300.0
2012-09-27 10:20:00,46.95,47.1,46.93,47.09,104400.0,28.7116,28.8033,28.6993,28.7972,104400.0
2012-09-27 10:30:00,47.09,47.12,47.02,47.08,75300.0,28.7972,28.8155,28.7544,28.7911,75300.0
2012-09-27 10:40:00,47.07,47.16,47.05,47.15,53800.0,28.7849,28.84,28.7727,28.8339,53800.0
2012-09-27 10:50:00,47.14,47.19,47.11,47.18,39900.0,28.8277,28.8583,28.8094,28.8522,39900.0
2012-09-27 11:00:00,47.17,47.23,47.13,47.13,54600.0,28.8461,28.8828,28.8216,28.8216,54600.0
2012-09-27 11:10:00,47.13,47.21,47.11,47.14,98300.0,28.8216,28.8706,28.8094,28.8277,98300.0
2012-09-27 11:20:00,47.14,47.2,47.09,47.2,62600.0,28.8277,28.8644,28.7972,28.8644,62600.0
2012-09-27 11:30:00,47.2,47.24,47.13,47.24,33600.0,28.8644,28.8889,28.8216,28.8889,33600.0
2012-09-27 11:40:00,47.24,47.31,47.24,47.27,42900.0,28.8889,28.9317,28.8889,28.9072,42900.0
2012-09-27 11:50:00,47.27,47.4,47.26,47.38,51100.0,28.9072,28.9867,28.9011,28.9745,51100.0
2012-09-27 12:00:00,47.39,47.57,47.39,47.55,63700.0,28.9806,29.0907,28.9806,29.0785,63700.0
2012-09-27 12:10:00,47.55,47.64,47.55,47.64,33700.0,29.0785,29.1335,29.0785,29.1335,33700.0
2012-09-27 12:20:00,47.64,47.8,47.59,47.76,75700.0,29.1335,29.2314,29.1029,29.2069,75700.0
2012-09-27 12:30:00,47.75,47.79,47.69,47.71,44500.0,29.2008,29.2252,29.1641,29.1763,44500.0
2012-09-27 12:40:00,47.7,47.71,47.61,47.65,28700.0,29.1702,29.1763,29.1152,29.1396,28700.0
2012-09-27 12:50:00,47.65,47.69,47.64,47.64,29300.0,29.1396,29.1641,29.1335,29.1335,29300.0
2012-09-27 13:00:00,47.64,47.65,47.59,47.61,29800.0,29.1335,29.1396,29.1029,29.1152,29800.0
2012-09-27 13:10:00,47.61,47.75,47.61,47.74,30500.0,29.1152,29.2008,29.1152,29.1947,30500.0
2012-09-27 13:20:00,47.73,47.77,47.73,47.74,27200.0,29.1886,29.213,29.1886,29.1947,27200.0
2012-09-27 13:30:00,47.74,47.86,47.74,47.85,41500.0,29.1947,29.2681,29.1947,29.2619,41500.0
2012-09-27 13:40:00,47.85,47.98,47.85,47.97,133400.0,29.2619,29.3414,29.2619,29.3353,133400.0
2012-09-27 13:50:00,47.97,47.98,47.82,47.87,55600.0,29.3353,29.3414,29.2436,29.2742,55600.0
2012-09-27 14:00:00,47.87,47.89,47.79,47.82,48000.0,29.2742,29.2864,29.2252,29.2436,48000.0
2012-09-27 14:10:00,47.81,47.84,47.78,47.78,50400.0,29.2375,29.2558,29.2191,29.2191,50400.0
2012-09-27 14:20:00,47.78,47.85,47.78,47.83,35100.0,29.2191,29.2619,29.2191,29.2497,35100.0
2012-09-27 14:30:00,47.84,47.9,47.84,47.88,37000.0,29.2558,29.2925,29.2558,29.2803,37000.0
2012-09-27 14:40:00,47.89,47.89,47.84,47.85,29400.0,29.2864,29.2864,29.2558,29.2619,29400.0
2012-09-27 14:50:00,47.85,47.9,47.77,47.81,62800.0,29.2619,29.2925,29.213,29.2375,62800.0
2012-09-27 15:00:00,47.8,47.88,47.76,47.87,61400.0,29.2314,29.2803,29.2069,29.2742,61400.0
2012-09-27 15:10:00,47.86,47.91,47.86,47.89,78700.0,29.2681,29.2986,29.2681,29.2864,78700.0
2012-09-27 15:20:00,47.89,47.98,47.89,47.9,109500.0,29.2864,29.3414,29.2864,29.2925,109500.0
2012-09-27 15:30:00,47.89,47.93,47.86,47.86,162000.0,29.2864,29.3109,29.2681,29.2681,162000.0
2012-09-27 15:40:00,47.87,47.96,47.84,47.91,134800.0,29.2742,29.3292,29.2558,29.2986,134800.0
2012-09-27 15:50:00,47.9,47.95,47.82,47.93,318600.0,29.2925,29.3231,29.2436,29.3109,318600.0
2012-09-28 09:30:00,47.58,47.58,47.04,47.4,73600.0,29.0968,29.0968,28.7666,28.9867,73600.0
2012-09-28 09:40:00,47.41,47.5,47.14,47.34,53000.0,28.9929,29.0479,28.8277,28.9501,53000.0
2012-09-28 09:50:00,47.32,47.36,47.17,47.3,78400.0,28.9378,28.9623,28.8461,28.9256,78400.0
2012-09-28 10:00:00,47.29,47.51,47.29,47.47,48100.0,28.9195,29.054,28.9195,29.0296,48100.0
2012-09-28 10:10:00,47.46,47.47,47.34,47.36,31300.0,29.0234,29.0296,28.9501,28.9623,31300.0
2012-09-28 10:20:00,47.36,47.38,47.19,47.27,38400.0,28.9623,28.9745,28.8583,28.9072,38400.0
2012-09-28 10:30:00,47.26,47.36,47.25,47.32,40800.0,28.9011,28.9623,28.895,28.9378,40800.0
2012-09-28 10:40:00,47.32,47.36,47.29,47.34,30300.0,28.9378,28.9623,28.9195,28.9501,30300.0
2012-09-28 10:50:00,47.34,47.41,47.28,47.41,41000.0,28.9501,28.9929,28.9134,28.9929,41000.0
2012-09-28 11:00:00,47.42,47.6,47.33,47.54,98400.0,28.999,29.1091,28.9439,29.0724,98400.0
2012-09-28 11:10:00,47.54,47.73,47.48,47.73,154500.0,29.0724,29.1886,29.0357,29.1886,154500.0
2012-09-28 11:20:00,47.73,47.88,47.64,47.64,177400.0,29.1886,29.2803,29.1335,29.1335,177400.0
2012-09-28 11:30:00,47.61,47.67,47.45,47.46,58900.0,29.1152,29.1519,29.0173,29.0234,58900.0
2012-09-28 11:40:00,47.45,47.58,47.42,47.55,69100.0,29.0173,29.0968,28.999,29.0785,69100.0
2012-09-28 11:50:00,47.53,47.55,47.43,47.55,25900.0,29.0662,29.0785,29.0051,29.0785,25900.0
2012-09-28 12:00:00,47.52,47.66,47.51,47.63,29400.0,29.0601,29.1457,29.054,29.1274,29400.0
2012-09-28 12:10:00,47.64,47.78,47.64,47.71,28000.0,29.1335,29.2191,29.1335,29.1763,28000.0
2012-09-28 12:20:00,47.72,47.74,47.6,47.61,27100.0,29.1824,29.1947,29.1091,29.1152,27100.0
2012-09-28 12:30:00,47.61,47.67,47.6,47.63,46700.0,29.1152,29.1519,29.1091,29.1274,46700.0
2012-09-28 12:40:00,47.63,47.67,47.61,47.63,35400.0,29.1274,29.1519,29.1152,29.1274,35400.0
2012-09-28 12:50:00,47.63,47.66,47.62,47.65,19000.0,29.1274,29.1457,29.1213,29.1396,19000.0
2012-09-28 13:00:00,47.65,47.66,47.62,47.63,24400.0,29.1396,29.1457,29.1213,29.1274,24400.0
2012-09-28 13:10:00,47.63,47.66,47.58,47.62,78800.0,29.1274,29.1457,29.0968,29.1213,78800.0
2012-09-28 13:20:00,47.62,47.74,47.62,47.67,28900.0,29.1213,29.1947,29.1213,29.1519,28900.0
2012-09-28 13:30:00,47.68,47.87,47.68,47.83,66600.0,29.158,29.2742,29.158,29.2497,66600.0
2012-09-28 13:40:00,47.84,47.89,47.8,47.87,67900.0,29.2558,29.2864,29.2314,29.2742,67900.0
2012-09-28 13:50:00,47.88,48.0,47.85,47.97,117200.0,29.2803,29.3537,29.2619,29.3353,117200.0
2012-09-28 14:00:00,47.96,48.1,47.8,47.81,137000.0,29.3292,29.4148,29.2314,29.2375,137000.0
2012-09-28 14:10:00,47.81,47.85,47.71,47.73,48500.0,29.2375,29.2619,29.1763,29.1886,48500.0
2012-09-28 14:20:00,47.73,47.77,47.66,47.68,50600.0,29.1886,29.213,29.1457,29.158,50600.0
2012-09-28 14:30:00,47.66,47.68,47.52,47.56,85500.0,29.1457,29.158,29.0601,29.0846,85500.0
2012-09-28 14:40:00,47.55,47.79,47.53,47.79,74700.0,29.0785,29.2252,29.0662,29.2252,74700.0
2012-09-28 14:50:00,47.79,47.95,47.74,47.75,151300.0,29.2252,29.3231,29.1947,29.2008,151300.0
2012-09-28 15:00:00,47.74,47.91,47.67,47.91,97200.0,29.1947,29.2986,29.1519,29.2986,97200.0
2012-09-28 15:10:00,47.92,47.98,47.76,47.77,109700.0,29.3047,29.3414,29.2069,29.213,109700.0
2012-09-28 15:20:00,47.76,47.86,47.71,47.73,65600.0,29.2069,29.2681,29.1763,29.1886,65600.0
2012-09-28 15:30:00,47.73,47.77,47.62,47.64,68900.0,29.1886,29.213,29.1213,29.1335,68900.0
2012-09-28 15:40:00,47.63,47.8,47.62,47.79,70000.0,29.1274,29.2314,29.1213,29.2252,70000.0
2012-09-28 15:50:00,47.77,47.84,47.69,47.71,273400.0,29.213,29.2558,29.1641,29.1763,273400.0
2012-10-01 09:30:00,48.0,48.18,47.71,47.98,204200.0,29.3537,29.4637,29.1763,29.3414,204200.0
2012-10-01 09:40:00,47.99,48.04,47.87,47.93,80000.0,29.3476,29.3781,29.2742,29.3109,80000.0
2012-10-01 09:50:00,47.91,48.1,47.9,48.03,98200.0,29.2986,29.4148,29.2925,29.372,98200.0
2012-10-01 10:00:00,48.03,48.9,48.03,48.85,295800.0,29.372,29.904,29.372,29.8735,295800.0
2012-10-01 10:10:00,48.81,48.94,48.63,48.7,131000.0,29.849,29.9285,29.7389,29.7817,131000.0
2012-10-01 10:20:00,48.69,48.72,48.27,48.33,74200.0,29.7756,29.794,29.5188,29.5555,74200.0
2012-10-01 10:30:00,48.32,48.32,48.16,48.18,51100.0,29.5494,29.5494,29.4515,29.4637,51100.0
2012-10-01 10:40:00,48.18,48.18,48.04,48.11,64100.0,29.4637,29.4637,29.3781,29.4209,64100.0
2012-10-01 10:50:00,48.11,48.14,47.94,48.02,47000.0,29.4209,29.4393,29.317,29.3659,47000.0
2012-10-01 11:00:00,48.02,48.17,48.02,48.15,47500.0,29.3659,29.4576,29.3659,29.4454,47500.0
2012-10-01 11:10:00,48.15,48.19,48.15,48.15,51000.0,29.4454,29.4699,29.4454,29.4454,51000.0
2012-10-01 11:20:00,48.16,48.27,48.15,48.18,53400.0,29.4515,29.5188,29.4454,29.4637,53400.0
2012-10-01 11:30:00,48.19,48.19,48.12,48.14,42500.0,29.4699,29.4699,29.4271,29.4393,42500.0
2012-10-01 11:40:00,48.13,48.18,48.1,48.14,49900.0,29.4332,29.4637,29.4148,29.4393,49900.0
2012-10-01 11:50:00,48.13,48.15,48.01,48.01,73400.0,29.4332,29.4454,29.3598,29.3598,73400.0
2012-10-01 12:00:00,48.01,48.03,47.86,47.86,35800.0,29.3598,29.372,29.2681,29.2681,35800.0
2012-10-01 12:10:00,47.87,47.87,47.77,47.78,90500.0,29.2742,29.2742,29.213,29.2191,90500.0
2012-10-01 12:20:00,47.77,47.8,47.72,47.8,30700.0,29.213,29.2314,29.1824,29.2314,30700.0
2012-10-01 12:30:00,47.8,47.91,47.8,47.9,65000.0,29.2314,29.2986,29.2314,29.2925,65000.0
2012-10-01 12:40:00,47.89,47.96,47.88,47.89,80600.0,29.2864,29.3292,29.2803,29.2864,80600.0
2012-10-01 12:50:00,47.89,47.9,47.72,47.77,47200.0,29.2864,29.2925,29.1824,29.213,47200.0
2012-10-01 13:00:00,47.78,47.79,47.62,47.62,32600.0,29.2191,29.2252,29.1213,29.1213,32600.0
2012-10-01 13:10:00,47.61,47.61,47.51,47.55,41700.0,29.1152,29.1152,29.054,29.0785,41700.0
2012-10-01 13:20:00,47.54,47.66,47.52,47.66,51800.0,29.0724,29.1457,29.0601,29.1457,51800.0
2012-10-01 13:30:00,47.65,47.66,47.47,47.47,50100.0,29.1396,29.1457,29.0296,29.0296,50100.0
2012-10-01 13:40:00,47.47,47.58,47.41,47.56,52600.0,29.0296,29.0968,28.9929,29.0846,52600.0
2012-10-01 13:50:00,47.56,47.61,47.55,47.59,63000.0,29.0846,29.1152,29.0785,29.1029,63000.0
2012-10-01 14:00:00,47.6,47.67,47.57,47.65,56800.0,29.1091,29.1519,29.0907,29.1396,56800.0
2012-10-01 14:10:00,47.65,47.66,47.54,47.56,81500.0,29.1396,29.1457,29.0724,29.0846,81500.0
2012-10-01 14:20:00,47.56,47.62,47.51,47.57,37000.0,29.0846,29.1213,29.054,29.0907,37000.0
2012-10-01 14:30:00,47.58,47.64,47.52,47.58,46100.0,29.0968,29.1335,29.0601,29.0968,46100.0
2012-10-01 14:40:00,47.59,47.62,47.5,47.51,48500.0,29.1029,29.1213,29.0479,29.054,48500.0
2012-10-01 14:50:00,47.51,47.52,47.48,47.49,80000.0,29.054,29.0601,29.0357,29.0418,80000.0
2012-10-01 15:00:00,47.49,47.5,47.38,47.45,106900.0,29.0418,29.0479,28.9745,29.0173,106900.0
2012-10-01 15:10:00,47.45,47.46,47.33,47.35,148900.0,29.0173,29.0234,28.9439,28.9562,148900.0
2012-10-01 15:20:00,47.34,47.35,47.22,47.34,145800.0,28.9501,28.9562,28.8767,28.9501,145800.0
2012-10-01 15:30:00,47.33,47.33,47.22,47.26,91300.0,28.9439,28.9439,28.8767,28.9011,91300.0
2012-10-01 15:40:00,47.25,47.36,47.24,47.29,102600.0,28.895,28.9623,28.8889,28.9195,102600.0
2012-10-01 15:50:00,47.28,47.31,47.21,47.3,209000.0,28.9134,28.9317,28.8706,28.9256,209000.0
2012-10-02 09:30:00,47.33,47.45,47.15,47.2,119800.0,28.9439,29.0173,28.8339,28.8644,119800.0
2012-10-02 09:40:00,47.18,47.24,47.07,47.12,107900.0,28.8522,28.8889,28.7849,28.8155,107900.0
2012-10-02 09:50:00,47.09,47.22,47.06,47.15,65300.0,28.7972,28.8767,28.7788,28.8339,65300.0
2012-10-02 10:00:00,47.17,47.18,46.86,47.05,94200.0,28.8461,28.8522,28.6565,28.7727,94200.0
2012-10-02 10:10:00,47.05,47.31,47.02,47.31,55600.0,28.7727,28.9317,28.7544,28.9317,55600.0
2012-10-02 10:20:00,47.32,47.35,47.23,47.34,39000.0,28.9378,28.9562,28.8828,28.9501,39000.0
2012-10-02 10:30:00,47.33,47.37,47.28,47.3,57000.0,28.9439,28.9684,28.9134,28.9256,57000.0
2012-10-02 10:40:00,47.31,47.37,47.25,47.25,51700.0,28.9317,28.9684,28.895,28.895,51700.0
2012-10-02 10:50:00,47.25,47.31,47.18,47.29,89200.0,28.895,28.9317,28.8522,28.9195,89200.0
2012-10-02 11:00:00,47.28,47.38,47.28,47.31,44900.0,28.9134,28.9745,28.9134,28.9317,44900.0
2012-10-02 11:10:00,47.3,47.39,47.28,47.38,37700.0,28.9256,28.9806,28.9134,28.9745,37700.0
2012-10-02 11:20:00,47.38,47.44,47.31,47.36,40700.0,28.9745,29.0112,28.9317,28.9623,40700.0
2012-10-02 11:30:00,47.35,47.52,47.15,47.21,52900.0,28.9562,29.0601,28.8339,28.8706,52900.0
2012-10-02 11:40:00,47.2,47.3,47.12,47.26,32100.0,28.8644,28.9256,28.8155,28.9011,32100.0
2012-10-02 11:50:00,47.26,47.37,47.23,47.32,37600.0,28.9011,28.9684,28.8828,28.9378,37600.0
2012-10-02 12:00:00,47.31,47.4,47.27,47.39,37900.0,28.9317,28.9867,28.9072,28.9806,37900.0
2012-10-02 12:10:00,47.37,47.52,47.35,47.42,34200.0,28.9684,29.0601,28.9562,28.999,34200.0
2012-10-02 12:20:00,47.41,47.47,47.4,47.45,20400.0,28.9929,29.0296,28.9867,29.0173,20400.0
2012-10-02 12:30:00,47.44,47.45,47.32,47.36,31700.0,29.0112,29.0173,28.9378,28.9623,31700.0
2012-10-02 12:40:00,47.34,47.4,47.31,47.33,21100.0,28.9501,28.9867,28.9317,28.9439,21100.0
2012-10-02 12:50:00,47.34,47.37,47.3,47.31,12200.0,28.9501,28.9684,28.9256,28.9317,12200.0
2012-10-02 13:00:00,47.31,47.34,47.28,47.32,11800.0,28.9317,28.9501,28.9134,28.9378,11800.0
2012-10-02 13:10:00,47.31,47.35,47.3,47.35,13700.0,28.9317,28.9562,28.9256,28.9562,13700.0
2012-10-02 13:20:00,47.36,47.36,47.28,47.31,28700.0,28.9623,28.9623,28.9134,28.9317,28700.0
2012-10-02 13:30:00,47.33,47.39,47.28,47.39,41400.0,28.9439,28.9806,28.9134,28.9806,41400.0
2012-10-02 13:40:00,47.4,47.47,47.35,47.44,26500.0,28.9867,29.0296,28.9562,29.0112,26500.0
2012-10-02 13:50:00,47.44,47.45,47.27,47.36,27300.0,29.0112,29.0173,28.9072,28.9623,27300.0
2012-10-02 14:00:00,47.35,47.43,47.24,47.27,40500.0,28.9562,29.0051,28.8889,28.9072,40500.0
2012-10-02 14:10:00,47.29,47.31,47.24,47.3,30300.0,28.9195,28.9317,28.8889,28.9256,30300.0
2012-10-02 14:20:00,47.3,47.3,47.21,47.22,26000.0,28.9256,28.9256,28.8706,28.8767,26000.0
2012-10-02 14:30:00,47.21,47.22,47.17,47.17,19300.0,28.8706,28.8767,28.8461,28.8461,19300.0
2012-10-02 14:40:00,47.15,47.26,47.13,47.25,26500.0,28.8339,28.9011,28.8216,28.895,26500.0
2012-10-02 14:50:00,47.25,47.31,47.21,47.23,25900.0,28.895,28.9317,28.8706,28.8828,25900.0
2012-10-02 15:00:00,47.23,47.35,47.19,47.33,28900.0,28.8828,28.9562,28.8583,28.9439,28900.0
2012-10-02 15:10:00,47.33,47.41,47.29,47.41,38300.0,28.9439,28.9929,28.9195,28.9929,38300.0
2012-10-02 15:20:00,47.42,47.43,47.36,47.39,18700.0,28.999,29.0051,28.9623,28.9806,18700.0
2012-10-02 15:30:00,47.39,47.45,47.36,47.4,63300.0,28.9806,29.0173,28.9623,28.9867,63300.0
2012-10-02 15:40:00,47.41,47.5,47.4,47.48,66600.0,28.9929,29.0479,28.9867,29.0357,66600.0
2012-10-02 15:50:00,47.47,47.57,47.46,47.56,157500.0,29.0296,29.0907,29.0234,29.0846,157500.0
2012-10-03 09:30:00,47.63,47.77,47.31,47.35,86800.0,29.1274,29.213,28.9317,28.9562,86800.0
2012-10-03 09:40:00,47.36,47.52,47.33,47.39,57800.0,28.9623,29.0601,28.9439,28.9806,57800.0
2012-10-03 09:50:00,47.39,47.47,47.3,47.34,32800.0,28.9806,29.0296,28.9256,28.9501,32800.0
2012-10-03 10:00:00,47.37,47.45,47.16,47.33,45800.0,28.9684,29.0173,28.84,28.9439,45800.0
2012-10-03 10:10:00,47.33,47.64,47.3,47.56,35100.0,28.9439,29.1335,28.9256,29.0846,35100.0
2012-10-03 10:20:00,47.58,47.58,47.4,47.41,35300.0,29.0968,29.0968,28.9867,28.9929,35300.0
2012-10-03 10:30:00,47.42,47.44,47.19,47.21,79100.0,28.999,29.0112,28.8583,28.8706,79100.0
2012-10-03 10:40:00,47.22,47.22,47.11,47.15,46400.0,28.8767,28.8767,28.8094,28.8339,46400.0
2012-10-03 10:50:00,47.15,47.19,47.11,47.13,38100.0,28.8339,28.8583,28.8094,28.8216,38100.0
2012-10-03 11:00:00,47.13,47.37,47.12,47.37,31700.0,28.8216,28.9684,28.8155,28.9684,31700.0
2012-10-03 11:10:00,47.38,47.57,47.36,47.45,54900.0,28.9745,29.0907,28.9623,29.0173,54900.0
2012-10-03 11:20:00,47.44,47.5,47.39,47.44,22400.0,29.0112,29.0479,28.9806,29.0112,22400.0
2012-10-03 11:30:00,47.44,47.44,47.34,47.39,18800.0,29.0112,29.0112,28.9501,28.9806,18800.0
2012-10-03 11:40:00,47.41,47.51,47.32,47.44,25500.0,28.9929,29.054,28.9378,29.0112,25500.0
2012-10-03 11:50:00,47.43,47.58,47.43,47.52,43500.0,29.0051,29.0968,29.0051,29.0601,43500.0
2012-10-03 12:00:00,47.5,47.55,47.41,47.42,48600.0,29.0479,29.0785,28.9929,28.999,48600.0
2012-10-03 12:10:00,47.41,47.5,47.41,47.43,22300.0,28.9929,29.0479,28.9929,29.0051,22300.0
2012-10-03 12:20:00,47.42,47.47,47.41,47.43,34800.0,28.999,29.0296,28.9929,29.0051,34800.0
2012-10-03 12:30:00,47.46,47.54,47.46,47.53,22900.0,29.0234,29.0724,29.0234,29.0662,22900.0
2012-10-03 12:40:00,47.53,47.6,47.52,47.57,20900.0,29.0662,29.1091,29.0601,29.0907,20900.0
2012-10-03 12:50:00,47.57,47.57,47.49,47.52,14000.0,29.0907,29.0907,29.0418,29.0601,14000.0
2012-10-03 13:00:00,47.52,47.53,47.47,47.48,13600.0,29.0601,29.0662,29.0296,29.0357,13600.0
2012-10-03 13:10:00,47.48,47.53,47.48,47.51,11600.0,29.0357,29.0662,29.0357,29.054,11600.0
2012-10-03 13:20:00,47.5,47.53,47.44,47.45,17000.0,29.0479,29.0662,29.0112,29.0173,17000.0
2012-10-03 13:30:00,47.44,47.47,47.28,47.33,37700.0,29.0112,29.0296,28.9134,28.9439,37700.0
2012-10-03 13:40:00,47.33,47.34,47.23,47.25,43100.0,28.9439,28.9501,28.8828,28.895,43100.0
2012-10-03 13:50:00,47.26,47.29,47.22,47.24,43200.0,28.9011,28.9195,28.8767,28.8889,43200.0
2012-10-03 14:00:00,47.23,47.26,47.17,47.2,34000.0,28.8828,28.9011,28.8461,28.8644,34000.0
2012-10-03 14:10:00,47.2,47.22,47.13,47.17,39100.0,28.8644,28.8767,28.8216,28.8461,39100.0
2012-10-03 14:20:00,47.17,47.19,47.11,47.12,57700.0,28.8461,28.8583,28.8094,28.8155,57700.0
2012-10-03 14:30:00,47.11,47.3,47.11,47.24,43200.0,28.8094,28.9256,28.8094,28.8889,43200.0
2012-10-03 14:40:00,47.23,47.23,47.12,47.13,40800.0,28.8828,28.8828,28.8155,28.8216,40800.0
2012-10-03 14:50:00,47.13,47.17,47.11,47.14,57300.0,28.8216,28.8461,28.8094,28.8277,57300.0
2012-10-03 15:00:00,47.14,47.15,47.1,47.14,29400.0,28.8277,28.8339,28.8033,28.8277,29400.0
2012-10-03 15:10:00,47.14,47.25,47.1,47.19,76600.0,28.8277,28.895,28.8033,28.8583,76600.0
2012-10-03 15:20:00,47.18,47.24,47.13,47.21,68800.0,28.8522,28.8889,28.8216,28.8706,68800.0
2012-10-03 15:30:00,47.21,47.23,47.13,47.18,78000.0,28.8706,28.8828,28.8216,28.8522,78000.0
2012-10-03 15:40:00,47.19,47.24,47.15,47.21,90600.0,28.8583,28.8889,28.8339,28.8706,90600.0
2012-10-03 15:50:00,47.22,47.24,47.17,47.18,187000.0,28.8767,28.8889,28.8461,28.8522,187000.0
2012-10-04 09:30:00,47.39,47.53,47.19,47.22,76300.0,28.9806,29.0662,28.8583,28.8767,76300.0
2012-10-04 09:40:00,47.19,47.33,47.08,47.3,37400.0,28.8583,28.9439,28.7911,28.9256,37400.0
2012-10-04 09:50:00,47.3,47.39,47.08,47.11,71100.0,28.9256,28.9806,28.7911,28.8094,71100.0
2012-10-04 10:00:00,47.09,47.44,47.09,47.39,39100.0,28.7972,29.0112,28.7972,28.9806,39100.0
2012-10-04 10:10:00,47.41,47.6,47.41,47.5,51200.0,28.9929,29.1091,28.9929,29.0479,51200.0
2012-10-04 10:20:00,47.49,47.56,47.48,47.53,38200.0,29.0418,29.0846,29.0357,29.0662,38200.0
2012-10-04 10:30:00,47.54,47.61,47.5,47.61,42400.0,29.0724,29.1152,29.0479,29.1152,42400.0
2012-10-04 10:40:00,47.61,47.65,47.53,47.64,32700.0,29.1152,29.1396,29.0662,29.1335,32700.0
2012-10-04 10:50:00,47.64,47.67,47.55,47.66,20700.0,29.1335,29.1519,29.0785,29.1457,20700.0
2012-10-04 11:00:00,47.65,47.67,47.49,47.57,32000.0,29.1396,29.1519,29.0418,29.0907,32000.0
2012-10-04 11:10:00,47.56,47.59,47.48,47.52,21400.0,29.0846,29.1029,29.0357,29.0601,21400.0
2012-10-04 11:20:00,47.52,47.52,47.4,47.43,42600.0,29.0601,29.0601,28.9867,29.0051,42600.0
2012-10-04 11:30:00,47.42,47.47,47.34,47.42,20700.0,28.999,29.0296,28.9501,28.999,20700.0
2012-10-04 11:40:00,47.42,47.53,47.4,47.5,23300.0,28.999,29.0662,28.9867,29.0479,23300.0
2012-10-04 11:50:00,47.48,47.48,47.4,47.41,7600.0,29.0357,29.0357,28.9867,28.9929,7600.0
2012-10-04 12:00:00,47.41,47.45,47.36,47.4,80800.0,28.9929,29.0173,28.9623,28.9867,80800.0
2012-10-04 12:10:00,47.4,47.44,47.38,47.39,37400.0,28.9867,29.0112,28.9745,28.9806,37400.0
2012-10-04 12:20:00,47.4,47.41,47.34,47.37,24600.0,28.9867,28.9929,28.9501,28.9684,24600.0
2012-10-04 12:30:00,47.38,47.4,47.33,47.35,18600.0,28.9745,28.9867,28.9439,28.9562,18600.0
2012-10-04 12:40:00,47.36,47.39,47.2,47.25,58800.0,28.9623,28.9806,28.8644,28.895,58800.0
2012-10-04 12:50:00,47.24,47.27,47.06,47.13,61400.0,28.8889,28.9072,28.7788,28.8216,61400.0
2012-10-04 13:00:00,47.14,47.29,47.14,47.29,18400.0,28.8277,28.9195,28.8277,28.9195,18400.0
2012-10-04 13:10:00,47.29,47.34,47.25,47.32,28100.0,28.9195,28.9501,28.895,28.9378,28100.0
2012-10-04 13:20:00,47.34,47.41,47.34,47.37,20000.0,28.9501,28.9929,28.9501,28.9684,20000.0
2012-10-04 13:30:00,47.36,47.42,47.34,47.41,14000.0,28.9623,28.999,28.9501,28.9929,14000.0
2012-10-04 13:40:00,47.4,47.41,47.36,47.37,10200.0,28.9867,28.9929,28.9623,28.9684,10200.0
2012-10-04 13:50:00,47.38,47.38,47.34,47.36,13400.0,28.9745,28.9745,28.9501,28.9623,13400.0
2012-10-04 14:00:00,47.38,47.39,47.26,47.3,34500.0,28.9745,28.9806,28.9011,28.9256,34500.0
2012-10-04 14:10:00,47.32,47.34,47.25,47.28,16600.0,28.9378,28.9501,28.895,28.9134,16600.0
2012-10-04 14:20:00,47.31,47.32,47.21,47.31,18200.0,28.9317,28.9378,28.8706,28.9317,18200.0
2012-10-04 14:30:00,47.32,47.34,47.24,47.27,20900.0,28.9378,28.9501,28.8889,28.9072,20900.0
2012-10-04 14:40:00,47.29,47.35,47.27,47.28,21800.0,28.9195,28.9562,28.9072,28.9134,21800.0
2012-10-04 14:50:00,47.28,47.29,47.2,47.27,19800.0,28.9134,28.9195,28.8644,28.9072,19800.0
2012-10-04 15:00:00,47.26,47.32,47.26,47.29,23300.0,28.9011,28.9378,28.9011,28.9195,23300.0
2012-10-04 15:10:00,47.28,47.32,47.23,47.29,49500.0,28.9134,28.9378,28.8828,28.9195,49500.0
2012-10-04 15:20:00,47.29,47.3,47.21,47.28,28100.0,28.9195,28.9256,28.8706,28.9134,28100.0
2012-10-04 15:30:00,47.29,47.29,47.22,47.23,43500.0,28.9195,28.9195,28.8767,28.8828,43500.0
2012-10-04 15:40:00,47.23,47.23,47.13,47.14,77100.0,28.8828,28.8828,28.8216,28.8277,77100.0
2012-10-04 15:50:00,47.14,47.17,47.06,47.15,251200.0,28.8277,28.8461,28.7788,28.8339,251200.0
2012-10-05 09:30:00,47.41,47.88,47.4,47.88,61800.0,28.9929,29.2803,28.9867,29.2803,61800.0
2012-10-05 09:40:00,47.86,47.86,47.53,47.71,46000.0,29.2681,29.2681,29.0662,29.1763,46000.0
2012-10-05 09:50:00,47.72,47.8,47.59,47.65,31500.0,29.1824,29.2314,29.1029,29.1396,31500.0
2012-10-05 10:00:00,47.67,47.71,47.53,47.54,22900.0,29.1519,29.1763,29.0662,29.0724,22900.0
2012-10-05 10:10:00,47.54,47.73,47.54,47.73,32400.0,29.0724,29.1886,29.0724,29.1886,32400.0
2012-10-05 10:20:00,47.73,47.95,47.73,47.91,73400.0,29.1886,29.3231,29.1886,29.2986,73400.0
2012-10-05 10:30:00,47.92,47.98,47.9,47.98,33000.0,29.3047,29.3414,29.2925,29.3414,33000.0
2012-10-05 10:40:00,47.98,48.02,47.79,47.8,48600.0,29.3414,29.3659,29.2252,29.2314,48600.0
2012-10-05 10:50:00,47.81,47.81,47.63,47.66,35100.0,29.2375,29.2375,29.1274,29.1457,35100.0
2012-10-05 11:00:00,47.65,47.69,47.53,47.58,32600.0,29.1396,29.1641,29.0662,29.0968,32600.0
2012-10-05 11:10:00,47.59,47.65,47.56,47.58,17300.0,29.1029,29.1396,29.0846,29.0968,17300.0
2012-10-05 11:20:00,47.58,47.58,47.5,47.52,19100.0,29.0968,29.0968,29.0479,29.0601,19100.0
2012-10-05 11:30:00,47.53,47.62,47.53,47.55,20400.0,29.0662,29.1213,29.0662,29.0785,20400.0
2012-10-05 11:40:00,47.56,47.57,47.5,47.54,14200.0,29.0846,29.0907,29.0479,29.0724,14200.0
2012-10-05 11:50:00,47.55,47.55,47.48,47.49,11200.0,29.0785,29.0785,29.0357,29.0418,11200.0
2012-10-05 12:00:00,47.49,47.52,47.42,47.44,19000.0,29.0418,29.0601,28.999,29.0112,19000.0
2012-10-05 12:10:00,47.45,47.58,47.45,47.58,45400.0,29.0173,29.0968,29.0173,29.0968,45400.0
2012-10-05 12:20:00,47.58,47.61,47.56,47.56,13700.0,29.0968,29.1152,29.0846,29.0846,13700.0
2012-10-05 12:30:00,47.57,47.63,47.57,47.62,13500.0,29.0907,29.1274,29.0907,29.1213,13500.0
2012-10-05 12:40:00,47.63,47.66,47.6,47.6,9100.0,29.1274,29.1457,29.1091,29.1091,9100.0
2012-10-05 12:50:00,47.61,47.66,47.6,47.63,7900.0,29.1152,29.1457,29.1091,29.1274,7900.0
2012-10-05 13:00:00,47.64,47.66,47.64,47.66,5800.0,29.1335,29.1457,29.1335,29.1457,5800.0
2012-10-05 13:10:00,47.66,47.67,47.6,47.64,7200.0,29.1457,29.1519,29.1091,29.1335,7200.0
2012-10-05 13:20:00,47.66,47.66,47.54,47.54,6800.0,29.1457,29.1457,29.0724,29.0724,6800.0
2012-10-05 13:30:00,47.53,47.58,47.52,47.57,9800.0,29.0662,29.0968,29.0601,29.0907,9800.0
2012-10-05 13:40:00,47.59,47.59,47.52,47.52,8600.0,29.1029,29.1029,29.0601,29.0601,8600.0
2012-10-05 13:50:00,47.53,47.56,47.5,47.56,6400.0,29.0662,29.0846,29.0479,29.0846,6400.0
2012-10-05 14:00:00,47.54,47.56,47.53,47.55,8500.0,29.0724,29.0846,29.0662,29.0785,8500.0
2012-10-05 14:10:00,47.55,47.58,47.48,47.51,17000.0,29.0785,29.0968,29.0357,29.054,17000.0
2012-10-05 14:20:00,47.51,47.52,47.43,47.43,13900.0,29.054,29.0601,29.0051,29.0051,13900.0
2012-10-05 14:30:00,47.43,47.43,47.29,47.32,26200.0,29.0051,29.0051,28.9195,28.9378,26200.0
2012-10-05 14:40:00,47.3,47.35,47.27,47.31,19400.0,28.9256,28.9562,28.9072,28.9317,19400.0
2012-10-05 14:50:00,47.3,47.31,47.12,47.15,21400.0,28.9256,28.9317,28.8155,28.8339,21400.0
2012-10-05 15:00:00,47.16,47.21,47.12,47.21,20100.0,28.84,28.8706,28.8155,28.8706,20100.0
2012-10-05 15:10:00,47.19,47.2,47.1,47.18,20400.0,28.8583,28.8644,28.8033,28.8522,20400.0
2012-10-05 15:20:00,47.19,47.24,47.14,47.18,34200.0,28.8583,28.8889,28.8277,28.8522,34200.0
2012-10-05 15:30:00,47.2,47.2,47.07,47.08,49200.0,28.8644,28.8644,28.7849,28.7911,49200.0
2012-10-05 15:40:00,47.08,47.17,47.08,47.11,91000.0,28.7911,28.8461,28.7911,28.8094,91000.0
2012-10-05 15:50:00,47.12,47.14,47.06,47.11,163400.0,28.8155,28.8277,28.7788,28.8094,163400.0
2012-10-08 09:30:00,46.87,46.89,46.51,46.71,65500.0,28.6626,28.6749,28.4425,28.5648,65500.0
2012-10-08 09:40:00,46.7,46.82,46.48,46.54,74900.0,28.5587,28.6321,28.4241,28.4608,74900.0
2012-10-08 09:50:00,46.54,46.72,46.52,46.67,64400.0,28.4608,28.5709,28.4486,28.5403,64400.0
2012-10-08 10:00:00,46.67,46.86,46.65,46.77,41000.0,28.5403,28.6565,28.5281,28.6015,41000.0
2012-10-08 10:10:00,46.8,46.89,46.77,46.82,29300.0,28.6198,28.6749,28.6015,28.6321,29300.0
2012-10-08 10:20:00,46.82,46.82,46.64,46.64,51200.0,28.6321,28.6321,28.522,28.522,51200.0
2012-10-08 10:30:00,46.64,46.69,46.6,46.67,54200.0,28.522,28.5526,28.4975,28.5403,54200.0
2012-10-08 10:40:00,46.68,46.86,46.66,46.85,65800.0,28.5464,28.6565,28.5342,28.6504,65800.0
2012-10-08 10:50:00,46.86,46.9,46.84,46.84,18100.0,28.6565,28.681,28.6443,28.6443,18100.0
2012-10-08 11:00:00,46.83,46.92,46.81,46.83,15000.0,28.6382,28.6932,28.6259,28.6382,15000.0
2012-10-08 11:10:00,46.83,46.89,46.77,46.77,32200.0,28.6382,28.6749,28.6015,28.6015,32200.0
2012-10-08 11:20:00,46.77,46.83,46.71,46.82,26200.0,28.6015,28.6382,28.5648,28.6321,26200.0
2012-10-08 11:30:00,46.82,46.89,46.76,46.83,34000.0,28.6321,28.6749,28.5954,28.6382,34000.0
2012-10-08 11:40:00,46.83,46.84,46.76,46.81,26300.0,28.6382,28.6443,28.5954,28.6259,26300.0
2012-10-08 11:50:00,46.81,46.89,46.72,46.88,36300.0,28.6259,28.6749,28.5709,28.6687,36300.0
2012-10-08 12:00:00,46.89,46.92,46.77,46.77,11200.0,28.6749,28.6932,28.6015,28.6015,11200.0
2012-10-08 12:10:00,46.76,46.84,46.76,46.83,20200.0,28.5954,28.6443,28.5954,28.6382,20200.0
2012-10-08 12:20:00,46.84,46.84,46.73,46.78,11800.0,28.6443,28.6443,28.577,28.6076,11800.0
2012-10-08 12:30:00,46.79,46.88,46.79,46.87,27700.0,28.6137,28.6687,28.6137,28.6626,27700.0
2012-10-08 12:40:00,46.87,46.92,46.87,46.89,15300.0,28.6626,28.6932,28.6626,28.6749,15300.0
2012-10-08 12:50:00,46.89,46.97,46.88,46.94,21800.0,28.6749,28.7238,28.6687,28.7054,21800.0
2012-10-08 13:00:00,46.94,46.97,46.88,46.94,24400.0,28.7054,28.7238,28.6687,28.7054,24400.0
2012-10-08 13:10:00,46.95,46.97,46.89,46.91,22800.0,28.7116,28.7238,28.6749,28.6871,22800.0
2012-10-08 13:20:00,46.91,46.93,46.89,46.89,28700.0,28.6871,28.6993,28.6749,28.6749,28700.0
2012-10-08 13:30:00,46.89,46.93,46.88,46.89,12400.0,28.6749,28.6993,28.6687,28.6749,12400.0
2012-10-08 13:40:00,46.89,46.92,46.86,46.9,23400.0,28.6749,28.6932,28.6565,28.681,23400.0
2012-10-08 13:50:00,46.89,46.9,46.83,46.86,22400.0,28.6749,28.681,28.6382,28.6565,22400.0
2012-10-08 14:00:00,46.88,46.88,46.77,46.78,17300.0,28.6687,28.6687,28.6015,28.6076,17300.0
2012-10-08 14:10:00,46.78,46.8,46.74,46.78,16300.0,28.6076,28.6198,28.5831,28.6076,16300.0
2012-10-08 14:20:00,46.78,46.8,46.71,46.72,14400.0,28.6076,28.6198,28.5648,28.5709,14400.0
2012-10-08 14:30:00,46.73,46.76,46.7,46.71,15600.0,28.577,28.5954,28.5587,28.5648,15600.0
2012-10-08 14:40:00,46.72,46.76,46.7,46.73,20900.0,28.5709,28.5954,28.5587,28.577,20900.0
2012-10-08 14:50:00,46.74,46.75,46.7,46.72,14500.0,28.5831,28.5892,28.5587,28.5709,14500.0
2012-10-08 15:00:00,46.73,46.81,46.71,46.79,43100.0,28.577,28.6259,28.5648,28.6137,43100.0
2012-10-08 15:10:00,46.79,46.89,46.77,46.81,32700.0,28.6137,28.6749,28.6015,28.6259,32700.0
2012-10-08 15:20:00,46.81,46.84,46.77,46.82,36500.0,28.6259,28.6443,28.6015,28.6321,36500.0
2012-10-08 15:30:00,46.82,46.87,46.8,46.83,33500.0,28.6321,28.6626,28.6198,28.6382,33500.0
2012-10-08 15:40:00,46.82,46.85,46.76,46.84,46100.0,28.6321,28.6504,28.5954,28.6443,46100.0
2012-10-08 15:50:00,46.84,46.87,46.81,46.83,65200.0,28.6443,28.6626,28.6259,28.6382,65200.0
2012-10-09 09:30:00,46.82,46.86,46.48,46.71,79300.0,28.6321,28.6565,28.4241,28.5648,79300.0
2012-10-09 09:40:00,46.8,46.82,46.54,46.56,81100.0,28.6198,28.6321,28.4608,28.4731,81100.0
2012-10-09 09:50:00,46.56,46.75,46.54,46.66,74000.0,28.4731,28.5892,28.4608,28.5342,74000.0
2012-10-09 10:00:00,46.66,46.95,46.66,46.86,54400.0,28.5342,28.7116,28.5342,28.6565,54400.0
2012-10-09 10:10:00,46.87,47.06,46.81,46.99,57700.0,28.6626,28.7788,28.6259,28.736,57700.0
2012-10-09 10:20:00,46.99,47.01,46.73,46.73,55900.0,28.736,28.7482,28.577,28.577,55900.0
2012-10-09 10:30:00,46.74,46.84,46.65,46.66,32400.0,28.5831,28.6443,28.5281,28.5342,32400.0
2012-10-09 10:40:00,46.67,46.7,46.47,46.47,39800.0,28.5403,28.5587,28.418,28.418,39800.0
2012-10-09 10:50:00,46.48,46.59,46.38,46.55,49100.0,28.4241,28.4914,28.363,28.4669,49100.0
2012-10-09 11:00:00,46.55,46.59,46.39,46.47,46700.0,28.4669,28.4914,28.3691,28.418,46700.0
2012-10-09 11:10:00,46.49,46.49,46.3,46.33,37800.0,28.4303,28.4303,28.3141,28.3324,37800.0
2012-10-09 11:20:00,46.35,46.36,46.29,46.34,60000.0,28.3446,28.3508,28.3079,28.3385,60000.0
2012-10-09 11:30:00,46.33,46.35,46.26,46.27,61900.0,28.3324,28.3446,28.2896,28.2957,61900.0
2012-10-09 11:40:00,46.27,46.34,46.2,46.26,46400.0,28.2957,28.3385,28.2529,28.2896,46400.0
2012-10-09 11:50:00,46.26,46.3,46.24,46.27,27900.0,28.2896,28.3141,28.2774,28.2957,27900.0
2012-10-09 12:00:00,46.27,46.33,46.26,46.29,49100.0,28.2957,28.3324,28.2896,28.3079,49100.0
2012-10-09 12:10:00,46.29,46.46,46.28,46.45,36300.0,28.3079,28.4119,28.3018,28.4058,36300.0
2012-10-09 12:20:00,46.46,46.49,46.42,46.45,18800.0,28.4119,28.4303,28.3874,28.4058,18800.0
2012-10-09 12:30:00,46.45,46.46,46.39,46.43,23900.0,28.4058,28.4119,28.3691,28.3936,23900.0
2012-10-09 12:40:00,46.43,46.46,46.38,46.44,49000.0,28.3936,28.4119,28.363,28.3997,49000.0
2012-10-09 12:50:00,46.45,46.49,46.42,46.49,17600.0,28.4058,28.4303,28.3874,28.4303,17600.0
2012-10-09 13:00:00,46.48,46.52,46.42,46.44,22400.0,28.4241,28.4486,28.3874,28.3997,22400.0
2012-10-09 13:10:00,46.43,46.55,46.43,46.53,26600.0,28.3936,28.4669,28.3936,28.4547,26600.0
2012-10-09 13:20:00,46.53,46.58,46.47,46.47,47000.0,28.4547,28.4853,28.418,28.418,47000.0
2012-10-09 13:30:00,46.47,46.5,46.4,46.43,28300.0,28.418,28.4364,28.3752,28.3936,28300.0
2012-10-09 13:40:00,46.42,46.43,46.33,46.39,16900.0,28.3874,28.3936,28.3324,28.3691,16900.0
2012-10-09 13:50:00,46.38,46.43,46.33,46.34,27300.0,28.363,28.3936,28.3324,28.3385,27300.0
2012-10-09 14:00:00,46.32,46.39,46.31,46.38,22700.0,28.3263,28.3691,28.3202,28.363,22700.0
2012-10-09 14:10:00,46.37,46.44,46.35,46.43,19900.0,28.3569,28.3997,28.3446,28.3936,19900.0
2012-10-09 14:20:00,46.43,46.55,46.42,46.51,26700.0,28.3936,28.4669,28.3874,28.4425,26700.0
2012-10-09 14:30:00,46.51,46.53,46.49,46.52,32000.0,28.4425,28.4547,28.4303,28.4486,32000.0
2012-10-09 14:40:00,46.52,46.61,46.47,46.6,102800.0,28.4486,28.5036,28.418,28.4975,102800.0
2012-10-09 14:50:00,46.6,46.68,46.59,46.66,42600.0,28.4975,28.5464,28.4914,28.5342,42600.0
2012-10-09 15:00:00,46.67,46.68,46.59,46.63,29000.0,28.5403,28.5464,28.4914,28.5159,29000.0
2012-10-09 15:10:00,46.64,46.64,46.5,46.51,61600.0,28.522,28.522,28.4364,28.4425,61600.0
2012-10-09 15:20:00,46.52,46.53,46.43,46.45,59200.0,28.4486,28.4547,28.3936,28.4058,59200.0
2012-10-09 15:30:00,46.44,46.47,46.38,46.45,64100.0,28.3997,28.418,28.363,28.4058,64100.0
2012-10-09 15:40:00,46.45,46.55,46.44,46.51,69100.0,28.4058,28.4669,28.3997,28.4425,69100.0
2012-10-09 15:50:00,46.51,46.53,46.44,46.46,225000.0,28.4425,28.4547,28.3997,28.4119,225000.0
2012-10-10 09:30:00,46.38,46.38,46.02,46.02,65200.0,28.363,28.363,28.1428,28.1428,65200.0
2012-10-10 09:40:00,46.02,46.44,46.0,46.35,47900.0,28.1428,28.3997,28.1306,28.3446,47900.0
2012-10-10 09:50:00,46.36,46.42,46.03,46.2,93400.0,28.3508,28.3874,28.1489,28.2529,93400.0
2012-10-10 10:00:00,46.18,46.44,46.13,46.37,111200.0,28.2407,28.3997,28.2101,28.3569,111200.0
2012-10-10 10:10:00,46.39,46.43,46.12,46.15,110200.0,28.3691,28.3936,28.204,28.2223,110200.0
2012-10-10 10:20:00,46.15,46.21,46.05,46.12,91500.0,28.2223,28.259,28.1612,28.204,91500.0
2012-10-10 10:30:00,46.11,46.13,46.02,46.04,26000.0,28.1979,28.2101,28.1428,28.1551,26000.0
2012-10-10 10:40:00,46.03,46.04,45.89,46.01,54600.0,28.1489,28.1551,28.0633,28.1367,54600.0
2012-10-10 10:50:00,46.0,46.09,45.92,46.04,72900.0,28.1306,28.1856,28.0817,28.1551,72900.0
2012-10-10 11:00:00,46.04,46.1,46.03,46.05,67000.0,28.1551,28.1918,28.1489,28.1612,67000.0
2012-10-10 11:10:00,46.05,46.1,45.94,45.94,44500.0,28.1612,28.1918,28.0939,28.0939,44500.0
2012-10-10 11:20:00,45.96,46.01,45.95,45.99,13500.0,28.1061,28.1367,28.1,28.1245,13500.0
2012-10-10 11:30:00,45.98,46.0,45.86,45.97,36200.0,28.1184,28.1306,28.045,28.1123,36200.0
2012-10-10 11:40:00,45.98,46.04,45.97,46.01,13000.0,28.1184,28.1551,28.1123,28.1367,13000.0
2012-10-10 11:50:00,46.0,46.0,45.87,45.88,45800.0,28.1306,28.1306,28.0511,28.0572,45800.0
2012-10-10 12:00:00,45.88,45.91,45.78,45.88,55200.0,28.0572,28.0756,27.9961,28.0572,55200.0
2012-10-10 12:10:00,45.89,45.92,45.78,45.78,20100.0,28.0633,28.0817,27.9961,27.9961,20100.0
2012-10-10 12:20:00,45.79,45.85,45.75,45.85,20100.0,28.0022,28.0389,27.9777,28.0389,20100.0
2012-10-10 12:30:00,45.83,45.83,45.64,45.7,36700.0,28.0266,28.0266,27.9104,27.9471,36700.0
2012-10-10 12:40:00,45.7,45.71,45.62,45.64,26600.0,27.9471,27.9533,27.8982,27.9104,26600.0
2012-10-10 12:50:00,45.64,45.65,45.56,45.62,45500.0,27.9104,27.9166,27.8615,27.8982,45500.0
2012-10-10 13:00:00,45.62,45.64,45.55,45.6,53800.0,27.8982,27.9104,27.8554,27.886,53800.0
2012-10-10 13:10:00,45.61,45.64,45.57,45.57,28600.0,27.8921,27.9104,27.8676,27.8676,28600.0
2012-10-10 13:20:00,45.58,45.61,45.54,45.56,36000.0,27.8738,27.8921,27.8493,27.8615,36000.0
2012-10-10 13:30:00,45.56,45.66,45.53,45.62,24400.0,27.8615,27.9227,27.8432,27.8982,24400.0
2012-10-10 13:40:00,45.62,45.69,45.61,45.68,39400.0,27.8982,27.941,27.8921,27.9349,39400.0
2012-10-10 13:50:00,45.68,45.68,45.63,45.67,22600.0,27.9349,27.9349,27.9043,27.9288,22600.0
2012-10-10 14:00:00,45.67,45.79,45.67,45.79,68500.0,27.9288,28.0022,27.9288,28.0022,68500.0
2012-10-10 14:10:00,45.8,45.89,45.61,45.62,98400.0,28.0083,28.0633,27.8921,27.8982,98400.0
2012-10-10 14:20:00,45.62,45.68,45.61,45.66,28400.0,27.8982,27.9349,27.8921,27.9227,28400.0
2012-10-10 14:30:00,45.66,45.71,45.53,45.55,69100.0,27.9227,27.9533,27.8432,27.8554,69100.0
2012-10-10 14:40:00,45.55,45.58,45.44,45.48,48700.0,27.8554,27.8738,27.7881,27.8126,48700.0
2012-10-10 14:50:00,45.49,45.56,45.48,45.48,37200.0,27.8187,27.8615,27.8126,27.8126,37200.0
2012-10-10 15:00:00,45.48,45.59,45.48,45.59,55700.0,27.8126,27.8799,27.8126,27.8799,55700.0
2012-10-10 15:10:00,45.59,45.62,45.5,45.54,57600.0,27.8799,27.8982,27.8248,27.8493,57600.0
2012-10-10 15:20:00,45.53,45.53,45.46,45.49,58700.0,27.8432,27.8432,27.8004,27.8187,58700.0
2012-10-10 15:30:00,45.5,45.55,45.47,45.55,77900.0,27.8248,27.8554,27.8065,27.8554,77900.0
2012-10-10 15:40:00,45.55,45.62,45.54,45.61,60500.0,27.8554,27.8982,27.8493,27.8921,60500.0
2012-10-10 15:50:00,45.6,45.61,45.51,45.56,135400.0,27.886,27.8921,27.8309,27.8615,135400.0
2012-10-11 09:30:00,45.62,45.75,45.52,45.6,153800.0,27.8982,27.9777,27.8371,27.886,153800.0
2012-10-11 09:40:00,45.6,45.63,45.26,45.34,77300.0,27.886,27.9043,27.6781,27.727,77300.0
2012-10-11 09:50:00,45.35,45.48,45.29,45.48,171600.0,27.7331,27.8126,27.6964,27.8126,171600.0
2012-10-11 10:00:00,45.48,45.51,45.32,45.36,307000.0,27.8126,27.8309,27.7148,27.7392,307000.0
2012-10-11 10:10:00,45.36,45.36,45.23,45.23,75300.0,27.7392,27.7392,27.6597,27.6597,75300.0
2012-10-11 10:20:00,45.23,45.35,45.23,45.33,53100.0,27.6597,27.7331,27.6597,27.7209,53100.0
2012-10-11 10:30:00,45.34,45.38,45.32,45.33,76500.0,27.727,27.7514,27.7148,27.7209,76500.0
2012-10-11 10:40:00,45.33,45.38,45.3,45.35,76300.0,27.7209,27.7514,27.7025,27.7331,76300.0
2012-10-11 10:50:00,45.36,45.5,45.36,45.49,45200.0,27.7392,27.8248,27.7392,27.8187,45200.0
2012-10-11 11:00:00,45.49,45.49,45.37,45.41,63400.0,27.8187,27.8187,27.7453,27.7698,63400.0
2012-10-11 11:10:00,45.41,45.45,45.34,45.36,32900.0,27.7698,27.7943,27.727,27.7392,32900.0
2012-10-11 11:20:00,45.35,45.42,45.27,45.38,46500.0,27.7331,27.7759,27.6842,27.7514,46500.0
2012-10-11 11:30:00,45.39,45.39,45.16,45.22,74300.0,27.7576,27.7576,27.6169,27.6536,74300.0
2012-10-11 11:40:00,45.22,45.22,45.11,45.16,34900.0,27.6536,27.6536,27.5863,27.6169,34900.0
2012-10-11 11:50:00,45.17,45.17,45.03,45.1,55300.0,27.623,27.623,27.5374,27.5802,55300.0
2012-10-11 12:00:00,45.11,45.2,45.08,45.18,44200.0,27.5863,27.6414,27.568,27.6291,44200.0
2012-10-11 12:10:00,45.18,45.25,45.17,45.18,46500.0,27.6291,27.6719,27.623,27.6291,46500.0
2012-10-11 12:20:00,45.17,45.17,45.1,45.12,46800.0,27.623,27.623,27.5802,27.5924,46800.0
2012-10-11 12:30:00,45.12,45.21,45.09,45.21,51700.0,27.5924,27.6475,27.5741,27.6475,51700.0
2012-10-11 12:40:00,45.22,45.3,45.16,45.3,45000.0,27.6536,27.7025,27.6169,27.7025,45000.0
2012-10-11 12:50:00,45.3,45.33,45.28,45.3,57700.0,27.7025,27.7209,27.6903,27.7025,57700.0
2012-10-11 13:00:00,45.28,45.35,45.28,45.29,57800.0,27.6903,27.7331,27.6903,27.6964,57800.0
2012-10-11 13:10:00,45.29,45.29,45.15,45.16,34900.0,27.6964,27.6964,27.6108,27.6169,34900.0
2012-10-11 13:20:00,45.16,45.23,45.14,45.2,30800.0,27.6169,27.6597,27.6047,27.6414,30800.0
2012-10-11 13:30:00,45.19,45.2,45.1,45.16,56200.0,27.6353,27.6414,27.5802,27.6169,56200.0
2012-10-11 13:40:00,45.16,45.16,45.04,45.1,32600.0,27.6169,27.6169,27.5435,27.5802,32600.0
2012-10-11 13:50:00,45.1,45.12,45.02,45.04,36800.0,27.5802,27.5924,27.5313,27.5435,36800.0
2012-10-11 14:00:00,45.04,45.1,45.0,45.02,52600.0,27.5435,27.5802,27.5191,27.5313,52600.0
2012-10-11 14:10:00,45.01,45.12,45.0,45.02,86000.0,27.5252,27.5924,27.5191,27.5313,86000.0
2012-10-11 14:20:00,45.02,45.07,44.98,45.05,39200.0,27.5313,27.5619,27.5068,27.5496,39200.0
2012-10-11 14:30:00,45.07,45.08,44.99,45.02,52200.0,27.5619,27.568,27.5129,27.5313,52200.0
2012-10-11 14:40:00,45.02,45.04,44.94,44.98,42700.0,27.5313,27.5435,27.4824,27.5068,42700.0
2012-10-11 14:50:00,44.99,45.02,44.93,44.94,47300.0,27.5129,27.5313,27.4763,27.4824,47300.0
2012-10-11 15:00:00,44.94,44.97,44.92,44.95,46500.0,27.4824,27.5007,27.4701,27.4885,46500.0
2012-10-11 15:10:00,44.95,45.04,44.95,45.0,65700.0,27.4885,27.5435,27.4885,27.5191,65700.0
2012-10-11 15:20:00,45.0,45.09,44.98,45.08,56000.0,27.5191,27.5741,27.5068,27.568,56000.0
2012-10-11 15:30:00,45.08,45.08,44.96,44.97,83600.0,27.568,27.568,27.4946,27.5007,83600.0
2012-10-11 15:40:00,44.97,45.01,44.93,44.95,84600.0,27.5007,27.5252,27.4763,27.4885,84600.0
2012-10-11 15:50:00,44.95,44.96,44.88,44.9,167300.0,27.4885,27.4946,27.4457,27.4579,167300.0
2012-10-12 09:30:00,44.93,45.3,44.7,45.23,129800.0,27.4763,27.7025,27.3356,27.6597,129800.0
2012-10-12 09:40:00,45.24,45.31,45.04,45.08,87900.0,27.6658,27.7086,27.5435,27.568,87900.0
2012-10-12 09:50:00,45.08,45.42,45.08,45.41,62500.0,27.568,27.7759,27.568,27.7698,62500.0
2012-10-12 10:00:00,45.4,45.44,45.3,45.4,55400.0,27.7637,27.7881,27.7025,27.7637,55400.0
2012-10-12 10:10:00,45.41,45.51,45.41,45.44,36700.0,27.7698,27.8309,27.7698,27.7881,36700.0
2012-10-12 10:20:00,45.44,45.47,45.38,45.47,67400.0,27.7881,27.8065,27.7514,27.8065,67400.0
2012-10-12 10:30:00,45.47,45.57,45.42,45.55,57100.0,27.8065,27.8676,27.7759,27.8554,57100.0
2012-10-12 10:40:00,45.55,45.64,45.5,45.64,61500.0,27.8554,27.9104,27.8248,27.9104,61500.0
2012-10-12 10:50:00,45.64,45.77,45.64,45.7,79600.0,27.9104,27.9899,27.9104,27.9471,79600.0
2012-10-12 11:00:00,45.69,45.72,45.48,45.48,63400.0,27.941,27.9594,27.8126,27.8126,63400.0
2012-10-12 11:10:00,45.48,45.48,45.2,45.23,94700.0,27.8126,27.8126,27.6414,27.6597,94700.0
2012-10-12 11:20:00,45.23,45.28,45.19,45.19,54800.0,27.6597,27.6903,27.6353,27.6353,54800.0
2012-10-12 11:30:00,45.18,45.19,45.01,45.03,55800.0,27.6291,27.6353,27.5252,27.5374,55800.0
2012-10-12 11:40:00,45.02,45.06,44.96,44.99,69300.0,27.5313,27.5558,27.4946,27.5129,69300.0
2012-10-12 11:50:00,44.99,45.07,44.95,45.04,34600.0,27.5129,27.5619,27.4885,27.5435,34600.0
2012-10-12 12:00:00,45.05,45.08,44.98,44.98,41900.0,27.5496,27.568,27.5068,27.5068,41900.0
2012-10-12 12:10:00,44.97,45.01,44.94,45.0,33300.0,27.5007,27.5252,27.4824,27.5191,33300.0
2012-10-12 12:20:00,45.0,45.03,44.94,45.03,35400.0,27.5191,27.5374,27.4824,27.5374,35400.0
2012-10-12 12:30:00,45.02,45.14,45.01,45.14,42300.0,27.5313,27.6047,27.5252,27.6047,42300.0
2012-10-12 12:40:00,45.13,45.17,45.1,45.14,27100.0,27.5986,27.623,27.5802,27.6047,27100.0
2012-10-12 12:50:00,45.15,45.18,45.12,45.18,15600.0,27.6108,27.6291,27.5924,27.6291,15600.0
2012-10-12 13:00:00,45.18,45.23,45.17,45.2,47100.0,27.6291,27.6597,27.623,27.6414,47100.0
2012-10-12 13:10:00,45.2,45.2,45.1,45.13,28600.0,27.6414,27.6414,27.5802,27.5986,28600.0
2012-10-12 13:20:00,45.14,45.15,45.08,45.13,15100.0,27.6047,27.6108,27.568,27.5986,15100.0
2012-10-12 13:30:00,45.13,45.15,45.05,45.11,22100.0,27.5986,27.6108,27.5496,27.5863,22100.0
2012-10-12 13:40:00,45.1,45.13,45.07,45.11,17800.0,27.5802,27.5986,27.5619,27.5863,17800.0
2012-10-12 13:50:00,45.11,45.13,45.07,45.12,23600.0,27.5863,27.5986,27.5619,27.5924,23600.0
2012-10-12 14:00:00,45.12,45.14,45.06,45.1,25500.0,27.5924,27.6047,27.5558,27.5802,25500.0
2012-10-12 14:10:00,45.11,45.19,45.1,45.19,37100.0,27.5863,27.6353,27.5802,27.6353,37100.0
2012-10-12 14:20:00,45.18,45.23,45.14,45.19,33100.0,27.6291,27.6597,27.6047,27.6353,33100.0
2012-10-12 14:30:00,45.2,45.27,45.17,45.25,39300.0,27.6414,27.6842,27.623,27.6719,39300.0
2012-10-12 14:40:00,45.23,45.25,45.2,45.23,23300.0,27.6597,27.6719,27.6414,27.6597,23300.0
2012-10-12 14:50:00,45.22,45.29,45.2,45.2,41300.0,27.6536,27.6964,27.6414,27.6414,41300.0
2012-10-12 15:00:00,45.2,45.22,45.12,45.19,42800.0,27.6414,27.6536,27.5924,27.6353,42800.0
2012-10-12 15:10:00,45.18,45.25,45.16,45.25,66700.0,27.6291,27.6719,27.6169,27.6719,66700.0
2012-10-12 15:20:00,45.24,45.27,45.2,45.22,52000.0,27.6658,27.6842,27.6414,27.6536,52000.0
2012-10-12 15:30:00,45.22,45.23,45.14,45.16,44700.0,27.6536,27.6597,27.6047,27.6169,44700.0
2012-10-12 15:40:00,45.16,45.2,45.09,45.12,56600.0,27.6169,27.6414,27.5741,27.5924,56600.0
2012-10-12 15:50:00,45.12,45.22,45.1,45.15,139900.0,27.5924,27.6536,27.5802,27.6108,139900.0
2012-10-15 09:30:00,45.38,45.63,45.17,45.63,77100.0,27.7514,27.9043,27.623,27.9043,77100.0
2012-10-15 09:40:00,45.64,45.73,45.38,45.43,113800.0,27.9104,27.9655,27.7514,27.782,113800.0
2012-10-15 09:50:00,45.44,45.54,45.38,45.48,96800.0,27.7881,27.8493,27.7514,27.8126,96800.0
2012-10-15 10:00:00,45.48,45.48,45.27,45.43,55300.0,27.8126,27.8126,27.6842,27.782,55300.0
2012-10-15 10:10:00,45.44,45.49,45.23,45.28,64400.0,27.7881,27.8187,27.6597,27.6903,64400.0
2012-10-15 10:20:00,45.27,45.3,45.21,45.21,31700.0,27.6842,27.7025,27.6475,27.6475,31700.0
2012-10-15 10:30:00,45.21,45.37,45.19,45.33,33400.0,27.6475,27.7453,27.6353,27.7209,33400.0
2012-10-15 10:40:00,45.31,45.36,45.27,45.31,39400.0,27.7086,27.7392,27.6842,27.7086,39400.0
2012-10-15 10:50:00,45.31,45.37,45.28,45.35,69700.0,27.7086,27.7453,27.6903,27.7331,69700.0
2012-10-15 11:00:00,45.36,45.44,45.33,45.43,39400.0,27.7392,27.7881,27.7209,27.782,39400.0
2012-10-15 11:10:00,45.43,45.51,45.42,45.51,38400.0,27.782,27.8309,27.7759,27.8309,38400.0
2012-10-15 11:20:00,45.52,45.58,45.49,45.55,52500.0,27.8371,27.8738,27.8187,27.8554,52500.0
2012-10-15 11:30:00,45.53,45.7,45.53,45.7,57000.0,27.8432,27.9471,27.8432,27.9471,57000.0
2012-10-15 11:40:00,45.71,45.74,45.65,45.66,54000.0,27.9533,27.9716,27.9166,27.9227,54000.0
2012-10-15 11:50:00,45.66,45.66,45.56,45.57,44900.0,27.9227,27.9227,27.8615,27.8676,44900.0
2012-10-15 12:00:00,45.56,45.67,45.56,45.65,94500.0,27.8615,27.9288,27.8615,27.9166,94500.0
2012-10-15 12:10:00,45.64,45.65,45.59,45.61,33800.0,27.9104,27.9166,27.8799,27.8921,33800.0
2012-10-15 12:20:00,45.62,45.72,45.58,45.72,45400.0,27.8982,27.9594,27.8738,27.9594,45400.0
2012-10-15 12:30:00,45.71,45.79,45.71,45.79,50900.0,27.9533,28.0022,27.9533,28.0022,50900.0
2012-10-15 12:40:00,45.8,45.87,45.79,45.87,61900.0,28.0083,28.0511,28.0022,28.0511,61900.0
2012-10-15 12:50:00,45.86,45.89,45.82,45.87,48500.0,28.045,28.0633,28.0205,28.0511,48500.0
2012-10-15 13:00:00,45.86,45.96,45.85,45.86,103200.0,28.045,28.1061,28.0389,28.045,103200.0
2012-10-15 13:10:00,45.87,45.92,45.85,45.9,24300.0,28.0511,28.0817,28.0389,28.0694,24300.0
2012-10-15 13:20:00,45.91,45.92,45.86,45.86,21800.0,28.0756,28.0817,28.045,28.045,21800.0
2012-10-15 13:30:00,45.86,45.87,45.8,45.83,32600.0,28.045,28.0511,28.0083,28.0266,32600.0
2012-10-15 13:40:00,45.84,45.87,45.82,45.84,19700.0,28.0328,28.0511,28.0205,28.0328,19700.0
2012-10-15 13:50:00,45.84,45.85,45.78,45.8,30800.0,28.0328,28.0389,27.9961,28.0083,30800.0
2012-10-15 14:00:00,45.8,45.86,45.79,45.84,33000.0,28.0083,28.045,28.0022,28.0328,33000.0
2012-10-15 14:10:00,45.84,45.86,45.82,45.82,23100.0,28.0328,28.045,28.0205,28.0205,23100.0
2012-10-15 14:20:00,45.82,45.88,45.77,45.78,57000.0,28.0205,28.0572,27.9899,27.9961,57000.0
2012-10-15 14:30:00,45.77,45.78,45.63,45.68,83000.0,27.9899,27.9961,27.9043,27.9349,83000.0
2012-10-15 14:40:00,45.68,45.68,45.51,45.55,58700.0,27.9349,27.9349,27.8309,27.8554,58700.0
2012-10-15 14:50:00,45.55,45.62,45.55,45.59,40200.0,27.8554,27.8982,27.8554,27.8799,40200.0
2012-10-15 15:00:00,45.58,45.63,45.57,45.58,43100.0,27.8738,27.9043,27.8676,27.8738,43100.0
2012-10-15 15:10:00,45.59,45.73,45.59,45.68,83100.0,27.8799,27.9655,27.8799,27.9349,83100.0
2012-10-15 15:20:00,45.68,45.69,45.63,45.69,82900.0,27.9349,27.941,27.9043,27.941,82900.0
2012-10-15 15:30:00,45.69,45.76,45.68,45.75,79700.0,27.941,27.9838,27.9349,27.9777,79700.0
2012-10-15 15:40:00,45.74,45.83,45.74,45.83,107700.0,27.9716,28.0266,27.9716,28.0266,107700.0
2012-10-15 15:50:00,45.82,45.87,45.76,45.77,239200.0,28.0205,28.0511,27.9838,27.9899,239200.0
2012-10-16 09:30:00,45.88,45.99,45.53,45.62,98600.0,28.0572,28.1245,27.8432,27.8982,98600.0
2012-10-16 09:40:00,45.66,45.83,45.57,45.83,52900.0,27.9227,28.0266,27.8676,28.0266,52900.0
2012-10-16 09:50:00,45.84,46.13,45.84,46.09,127600.0,28.0328,28.2101,28.0328,28.1856,127600.0
2012-10-16 10:00:00,46.08,46.26,46.06,46.22,53500.0,28.1795,28.2896,28.1673,28.2651,53500.0
2012-10-16 10:10:00,46.23,46.3,46.13,46.15,67200.0,28.2713,28.3141,28.2101,28.2223,67200.0
2012-10-16 10:20:00,46.14,46.14,46.04,46.1,69300.0,28.2162,28.2162,28.1551,28.1918,69300.0
2012-10-16 10:30:00,46.1,46.15,46.1,46.1,56900.0,28.1918,28.2223,28.1918,28.1918,56900.0
2012-10-16 10:40:00,46.1,46.11,46.01,46.05,85500.0,28.1918,28.1979,28.1367,28.1612,85500.0
2012-10-16 10:50:00,46.04,46.15,46.02,46.12,50300.0,28.1551,28.2223,28.1428,28.204,50300.0
2012-10-16 11:00:00,46.12,46.12,45.99,46.06,58100.0,28.204,28.204,28.1245,28.1673,58100.0
2012-10-16 11:10:00,46.06,46.16,46.06,46.12,39900.0,28.1673,28.2284,28.1673,28.204,39900.0
2012-10-16 11:20:00,46.13,46.34,46.06,46.34,49800.0,28.2101,28.3385,28.1673,28.3385,49800.0
2012-10-16 11:30:00,46.33,46.35,46.27,46.32,87200.0,28.3324,28.3446,28.2957,28.3263,87200.0
2012-10-16 11:40:00,46.33,46.41,46.32,46.33,41800.0,28.3324,28.3813,28.3263,28.3324,41800.0
2012-10-16 11:50:00,46.33,46.34,46.3,46.3,16900.0,28.3324,28.3385,28.3141,28.3141,16900.0
2012-10-16 12:00:00,46.31,46.5,46.29,46.5,59800.0,28.3202,28.4364,28.3079,28.4364,59800.0
2012-10-16 12:10:00,46.5,46.58,46.43,46.44,63400.0,28.4364,28.4853,28.3936,28.3997,63400.0
2012-10-16 12:20:00,46.43,46.43,46.35,46.41,22300.0,28.3936,28.3936,28.3446,28.3813,22300.0
2012-10-16 12:30:00,46.41,46.54,46.41,46.45,25700.0,28.3813,28.4608,28.3813,28.4058,25700.0
2012-10-16 12:40:00,46.46,46.57,46.45,46.52,22500.0,28.4119,28.4792,28.4058,28.4486,22500.0
2012-10-16 12:50:00,46.53,46.55,46.46,46.48,31100.0,28.4547,28.4669,28.4119,28.4241,31100.0
2012-10-16 13:00:00,46.47,46.53,46.47,46.49,23800.0,28.418,28.4547,28.418,28.4303,23800.0
2012-10-16 13:10:00,46.48,46.54,46.48,46.51,19700.0,28.4241,28.4608,28.4241,28.4425,19700.0
2012-10-16 13:20:00,46.51,46.51,46.45,46.49,13800.0,28.4425,28.4425,28.4058,28.4303,13800.0
2012-10-16 13:30:00,46.49,46.52,46.48,46.5,35900.0,28.4303,28.4486,28.4241,28.4364,35900.0
2012-10-16 13:40:00,46.5,46.57,46.46,46.56,51300.0,28.4364,28.4792,28.4119,28.4731,51300.0
2012-10-16 13:50:00,46.56,46.59,46.52,46.59,60700.0,28.4731,28.4914,28.4486,28.4914,60700.0
2012-10-16 14:00:00,46.58,46.59,46.48,46.49,38400.0,28.4853,28.4914,28.4241,28.4303,38400.0
2012-10-16 14:10:00,46.49,46.49,46.37,46.38,54100.0,28.4303,28.4303,28.3569,28.363,54100.0
2012-10-16 14:20:00,46.37,46.38,46.33,46.34,36600.0,28.3569,28.363,28.3324,28.3385,36600.0
2012-10-16 14:30:00,46.34,46.36,46.29,46.34,35700.0,28.3385,28.3508,28.3079,28.3385,35700.0
2012-10-16 14:40:00,46.34,46.34,46.26,46.26,19000.0,28.3385,28.3385,28.2896,28.2896,19000.0
2012-10-16 14:50:00,46.27,46.3,46.25,46.29,34300.0,28.2957,28.3141,28.2835,28.3079,34300.0
2012-10-16 15:00:00,46.3,46.31,46.2,46.2,50100.0,28.3141,28.3202,28.2529,28.2529,50100.0
2012-10-16 15:10:00,46.2,46.25,46.17,46.21,63700.0,28.2529,28.2835,28.2346,28.259,63700.0
2012-10-16 15:20:00,46.21,46.22,46.16,46.21,57200.0,28.259,28.2651,28.2284,28.259,57200.0
2012-10-16 15:30:00,46.22,46.27,46.19,46.26,73200.0,28.2651,28.2957,28.2468,28.2896,73200.0
2012-10-16 15:40:00,46.26,46.28,46.23,46.23,86000.0,28.2896,28.3018,28.2713,28.2713,86000.0
2012-10-16 15:50:00,46.23,46.32,46.23,46.32,203800.0,28.2713,28.3263,28.2713,28.3263,203800.0
2012-10-17 09:30:00,46.02,46.29,45.77,46.29,168700.0,28.1428,28.3079,27.9899,28.3079,168700.0
2012-10-17 09:40:00,46.29,46.75,46.22,46.6,177600.0,28.3079,28.5892,28.2651,28.4975,177600.0
2012-10-17 09:50:00,46.59,46.75,46.44,46.73,71900.0,28.4914,28.5892,28.3997,28.577,71900.0
2012-10-17 10:00:00,46.73,47.07,46.71,47.07,81600.0,28.577,28.7849,28.5648,28.7849,81600.0
2012-10-17 10:10:00,47.09,47.12,46.93,46.93,43300.0,28.7972,28.8155,28.6993,28.6993,43300.0
2012-10-17 10:20:00,46.93,46.93,46.78,46.9,96800.0,28.6993,28.6993,28.6076,28.681,96800.0
2012-10-17 10:30:00,46.91,46.94,46.73,46.75,64600.0,28.6871,28.7054,28.577,28.5892,64600.0
2012-10-17 10:40:00,46.75,46.81,46.69,46.77,44500.0,28.5892,28.6259,28.5526,28.6015,44500.0
2012-10-17 10:50:00,46.77,46.77,46.45,46.48,105700.0,28.6015,28.6015,28.4058,28.4241,105700.0
2012-10-17 11:00:00,46.5,46.5,46.37,46.42,56900.0,28.4364,28.4364,28.3569,28.3874,56900.0
2012-10-17 11:10:00,46.42,46.46,46.29,46.29,75800.0,28.3874,28.4119,28.3079,28.3079,75800.0
2012-10-17 11:20:00,46.29,46.35,46.08,46.23,111500.0,28.3079,28.3446,28.1795,28.2713,111500.0
2012-10-17 11:30:00,46.23,46.33,46.2,46.3,71800.0,28.2713,28.3324,28.2529,28.3141,71800.0
2012-10-17 11:40:00,46.29,46.3,46.12,46.12,60600.0,28.3079,28.3141,28.204,28.204,60600.0
2012-10-17 11:50:00,46.14,46.22,45.92,45.93,167000.0,28.2162,28.2651,28.0817,28.0878,167000.0
2012-10-17 12:00:00,45.92,46.03,45.89,45.95,126400.0,28.0817,28.1489,28.0633,28.1,126400.0
2012-10-17 12:10:00,45.95,46.01,45.94,45.98,43300.0,28.1,28.1367,28.0939,28.1184,43300.0
2012-10-17 12:20:00,45.99,46.04,45.94,46.01,71800.0,28.1245,28.1551,28.0939,28.1367,71800.0
2012-10-17 12:30:00,46.0,46.12,45.98,46.09,41600.0,28.1306,28.204,28.1184,28.1856,41600.0
2012-10-17 12:40:00,46.09,46.19,46.06,46.14,33600.0,28.1856,28.2468,28.1673,28.2162,33600.0
2012-10-17 12:50:00,46.13,46.14,46.11,46.12,28900.0,28.2101,28.2162,28.1979,28.204,28900.0
2012-10-17 13:00:00,46.13,46.13,46.02,46.08,52800.0,28.2101,28.2101,28.1428,28.1795,52800.0
2012-10-17 13:10:00,46.08,46.08,45.98,46.0,42000.0,28.1795,28.1795,28.1184,28.1306,42000.0
2012-10-17 13:20:00,46.0,46.01,45.9,45.91,34600.0,28.1306,28.1367,28.0694,28.0756,34600.0
2012-10-17 13:30:00,45.91,45.93,45.8,45.81,72000.0,28.0756,28.0878,28.0083,28.0144,72000.0
2012-10-17 13:40:00,45.81,46.05,45.6,45.7,157000.0,28.0144,28.1612,27.886,27.9471,157000.0
2012-10-17 13:50:00,45.7,45.78,45.66,45.77,44200.0,27.9471,27.9961,27.9227,27.9899,44200.0
2012-10-17 14:00:00,45.77,45.79,45.66,45.76,62000.0,27.9899,28.0022,27.9227,27.9838,62000.0
2012-10-17 14:10:00,45.76,45.84,45.75,45.78,52500.0,27.9838,28.0328,27.9777,27.9961,52500.0
2012-10-17 14:20:00,45.78,45.8,45.69,45.7,55100.0,27.9961,28.0083,27.941,27.9471,55100.0
2012-10-17 14:30:00,45.69,45.7,45.66,45.67,51800.0,27.941,27.9471,27.9227,27.9288,51800.0
2012-10-17 14:40:00,45.67,45.75,45.67,45.69,84200.0,27.9288,27.9777,27.9288,27.941,84200.0
2012-10-17 14:50:00,45.69,45.7,45.65,45.66,72600.0,27.941,27.9471,27.9166,27.9227,72600.0
2012-10-17 15:00:00,45.66,45.7,45.64,45.7,86200.0,27.9227,27.9471,27.9104,27.9471,86200.0
2012-10-17 15:10:00,45.7,45.77,45.68,45.76,126400.0,27.9471,27.9899,27.9349,27.9838,126400.0
2012-10-17 15:20:00,45.76,45.76,45.7,45.7,73300.0,27.9838,27.9838,27.9471,27.9471,73300.0
2012-10-17 15:30:00,45.7,45.78,45.7,45.78,109400.0,27.9471,27.9961,27.9471,27.9961,109400.0
2012-10-17 15:40:00,45.78,45.84,45.77,45.77,104900.0,27.9961,28.0328,27.9899,27.9899,104900.0
2012-10-17 15:50:00,45.77,45.78,45.67,45.75,246500.0,27.9899,27.9961,27.9288,27.9777,246500.0
2012-10-18 09:30:00,45.88,45.92,45.65,45.8,89000.0,28.0572,28.0817,27.9166,28.0083,89000.0
2012-10-18 09:40:00,45.8,46.03,45.56,46.03,128800.0,28.0083,28.1489,27.8615,28.1489,128800.0
2012-10-18 09:50:00,46.03,46.18,45.95,46.11,55000.0,28.1489,28.2407,28.1,28.1979,55000.0
2012-10-18 10:00:00,46.13,46.31,46.11,46.2,48600.0,28.2101,28.3202,28.1979,28.2529,48600.0
2012-10-18 10:10:00,46.2,46.2,45.82,45.89,125500.0,28.2529,28.2529,28.0205,28.0633,125500.0
2012-10-18 10:20:00,45.89,46.0,45.87,45.95,27600.0,28.0633,28.1306,28.0511,28.1,27600.0
2012-10-18 10:30:00,45.94,46.04,45.94,45.98,26200.0,28.0939,28.1551,28.0939,28.1184,26200.0
2012-10-18 10:40:00,45.99,46.07,45.95,46.07,20700.0,28.1245,28.1734,28.1,28.1734,20700.0
2012-10-18 10:50:00,46.07,46.28,46.05,46.26,54200.0,28.1734,28.3018,28.1612,28.2896,54200.0
2012-10-18 11:00:00,46.25,46.54,46.25,46.37,97500.0,28.2835,28.4608,28.2835,28.3569,97500.0
2012-10-18 11:10:00,46.37,46.4,46.3,46.36,32300.0,28.3569,28.3752,28.3141,28.3508,32300.0
2012-10-18 11:20:00,46.36,46.36,46.19,46.24,39100.0,28.3508,28.3508,28.2468,28.2774,39100.0
2012-10-18 11:30:00,46.25,46.29,46.17,46.29,25400.0,28.2835,28.3079,28.2346,28.3079,25400.0
2012-10-18 11:40:00,46.29,46.33,46.27,46.27,28900.0,28.3079,28.3324,28.2957,28.2957,28900.0
2012-10-18 11:50:00,46.28,46.45,46.25,46.36,32300.0,28.3018,28.4058,28.2835,28.3508,32300.0
2012-10-18 12:00:00,46.36,46.42,46.35,46.36,16100.0,28.3508,28.3874,28.3446,28.3508,16100.0
2012-10-18 12:10:00,46.36,46.37,46.29,46.29,18500.0,28.3508,28.3569,28.3079,28.3079,18500.0
2012-10-18 12:20:00,46.29,46.29,46.21,46.23,17900.0,28.3079,28.3079,28.259,28.2713,17900.0
2012-10-18 12:30:00,46.23,46.25,46.06,46.2,86300.0,28.2713,28.2835,28.1673,28.2529,86300.0
2012-10-18 12:40:00,46.2,46.23,46.16,46.2,20100.0,28.2529,28.2713,28.2284,28.2529,20100.0
2012-10-18 12:50:00,46.19,46.23,46.13,46.16,53600.0,28.2468,28.2713,28.2101,28.2284,53600.0
2012-10-18 13:00:00,46.16,46.18,46.02,46.07,25300.0,28.2284,28.2407,28.1428,28.1734,25300.0
2012-10-18 13:10:00,46.06,46.08,45.99,46.07,24700.0,28.1673,28.1795,28.1245,28.1734,24700.0
2012-10-18 13:20:00,46.08,46.15,45.99,46.12,45400.0,28.1795,28.2223,28.1245,28.204,45400.0
2012-10-18 13:30:00,46.11,46.14,46.05,46.05,29900.0,28.1979,28.2162,28.1612,28.1612,29900.0
2012-10-18 13:40:00,46.05,46.12,46.05,46.1,41800.0,28.1612,28.204,28.1612,28.1918,41800.0
2012-10-18 13:50:00,46.1,46.12,46.06,46.11,33600.0,28.1918,28.204,28.1673,28.1979,33600.0
2012-10-18 14:00:00,46.1,46.22,46.08,46.17,33700.0,28.1918,28.2651,28.1795,28.2346,33700.0
2012-10-18 14:10:00,46.18,46.22,46.13,46.19,25700.0,28.2407,28.2651,28.2101,28.2468,25700.0
2012-10-18 14:20:00,46.2,46.23,46.18,46.2,102000.0,28.2529,28.2713,28.2407,28.2529,102000.0
2012-10-18 14:30:00,46.19,46.22,46.11,46.2,47400.0,28.2468,28.2651,28.1979,28.2529,47400.0
2012-10-18 14:40:00,46.2,46.21,46.1,46.2,40300.0,28.2529,28.259,28.1918,28.2529,40300.0
2012-10-18 14:50:00,46.21,46.43,46.18,46.41,71800.0,28.259,28.3936,28.2407,28.3813,71800.0
2012-10-18 15:00:00,46.39,46.41,46.22,46.39,114900.0,28.3691,28.3813,28.2651,28.3691,114900.0
2012-10-18 15:10:00,46.4,46.41,46.32,46.33,56400.0,28.3752,28.3813,28.3263,28.3324,56400.0
2012-10-18 15:20:00,46.33,46.43,46.31,46.4,78000.0,28.3324,28.3936,28.3202,28.3752,78000.0
2012-10-18 15:30:00,46.4,46.46,46.4,46.44,129700.0,28.3752,28.4119,28.3752,28.3997,129700.0
2012-10-18 15:40:00,46.43,46.59,46.42,46.55,129400.0,28.3936,28.4914,28.3874,28.4669,129400.0
2012-10-18 15:50:00,46.54,46.63,46.53,46.58,316900.0,28.4608,28.5159,28.4547,28.4853,316900.0
2012-10-19 09:30:00,46.58,46.58,46.2,46.58,275900.0,28.4853,28.4853,28.2529,28.4853,275900.0
2012-10-19 09:40:00,46.58,46.64,46.33,46.36,81200.0,28.4853,28.522,28.3324,28.3508,81200.0
2012-10-19 09:50:00,46.35,46.47,46.3,46.35,37200.0,28.3446,28.418,28.3141,28.3446,37200.0
2012-10-19 10:00:00,46.35,46.41,46.32,46.4,30000.0,28.3446,28.3813,28.3263,28.3752,30000.0
2012-10-19 10:10:00,46.39,46.44,46.28,46.29,33900.0,28.3691,28.3997,28.3018,28.3079,33900.0
2012-10-19 10:20:00,46.27,46.28,46.21,46.24,46100.0,28.2957,28.3018,28.259,28.2774,46100.0
2012-10-19 10:30:00,46.23,46.24,46.07,46.13,69900.0,28.2713,28.2774,28.1734,28.2101,69900.0
2012-10-19 10:40:00,46.14,46.14,45.99,45.99,82600.0,28.2162,28.2162,28.1245,28.1245,82600.0
2012-10-19 10:50:00,46.0,46.01,45.89,45.94,66700.0,28.1306,28.1367,28.0633,28.0939,66700.0
2012-10-19 11:00:00,45.92,46.01,45.88,45.91,53000.0,28.0817,28.1367,28.0572,28.0756,53000.0
2012-10-19 11:10:00,45.91,45.92,45.76,45.79,51700.0,28.0756,28.0817,27.9838,28.0022,51700.0
2012-10-19 11:20:00,45.78,45.81,45.72,45.76,42700.0,27.9961,28.0144,27.9594,27.9838,42700.0
2012-10-19 11:30:00,45.76,45.88,45.74,45.81,50700.0,27.9838,28.0572,27.9716,28.0144,50700.0
2012-10-19 11:40:00,45.81,45.84,45.77,45.77,40600.0,28.0144,28.0328,27.9899,27.9899,40600.0
2012-10-19 11:50:00,45.76,45.77,45.66,45.73,43400.0,27.9838,27.9899,27.9227,27.9655,43400.0
2012-10-19 12:00:00,45.72,45.76,45.7,45.73,34700.0,27.9594,27.9838,27.9471,27.9655,34700.0
2012-10-19 12:10:00,45.73,45.76,45.62,45.66,89100.0,27.9655,27.9838,27.8982,27.9227,89100.0
2012-10-19 12:20:00,45.67,45.77,45.66,45.73,43400.0,27.9288,27.9899,27.9227,27.9655,43400.0
2012-10-19 12:30:00,45.72,45.81,45.7,45.79,40100.0,27.9594,28.0144,27.9471,28.0022,40100.0
2012-10-19 12:40:00,45.79,45.79,45.72,45.72,23900.0,28.0022,28.0022,27.9594,27.9594,23900.0
2012-10-19 12:50:00,45.71,45.73,45.66,45.69,36800.0,27.9533,27.9655,27.9227,27.941,36800.0
2012-10-19 13:00:00,45.68,45.73,45.62,45.73,29900.0,27.9349,27.9655,27.8982,27.9655,29900.0
2012-10-19 13:10:00,45.73,45.79,45.73,45.76,33700.0,27.9655,28.0022,27.9655,27.9838,33700.0
2012-10-19 13:20:00,45.75,45.77,45.7,45.7,24300.0,27.9777,27.9899,27.9471,27.9471,24300.0
2012-10-19 13:30:00,45.71,45.73,45.66,45.67,24900.0,27.9533,27.9655,27.9227,27.9288,24900.0
2012-10-19 13:40:00,45.67,45.68,45.55,45.57,30200.0,27.9288,27.9349,27.8554,27.8676,30200.0
2012-10-19 13:50:00,45.56,45.63,45.55,45.58,37100.0,27.8615,27.9043,27.8554,27.8738,37100.0
2012-10-19 14:00:00,45.57,45.68,45.57,45.66,22700.0,27.8676,27.9349,27.8676,27.9227,22700.0
2012-10-19 14:10:00,45.65,45.66,45.61,45.62,26100.0,27.9166,27.9227,27.8921,27.8982,26100.0
2012-10-19 14:20:00,45.62,45.62,45.5,45.55,43400.0,27.8982,27.8982,27.8248,27.8554,43400.0
2012-10-19 14:30:00,45.54,45.57,45.5,45.53,32800.0,27.8493,27.8676,27.8248,27.8432,32800.0
2012-10-19 14:40:00,45.52,45.59,45.47,45.55,34900.0,27.8371,27.8799,27.8065,27.8554,34900.0
2012-10-19 14:50:00,45.53,45.55,45.46,45.55,54800.0,27.8432,27.8554,27.8004,27.8554,54800.0
2012-10-19 15:00:00,45.55,45.55,45.46,45.51,36500.0,27.8554,27.8554,27.8004,27.8309,36500.0
2012-10-19 15:10:00,45.51,45.52,45.42,45.46,61000.0,27.8309,27.8371,27.7759,27.8004,61000.0
2012-10-19 15:20:00,45.46,45.6,45.46,45.51,43000.0,27.8004,27.886,27.8004,27.8309,43000.0
2012-10-19 15:30:00,45.52,45.61,45.51,45.58,54000.0,27.8371,27.8921,27.8309,27.8738,54000.0
2012-10-19 15:40:00,45.57,45.61,45.54,45.6,60300.0,27.8676,27.8921,27.8493,27.886,60300.0
2012-10-19 15:50:00,45.6,45.66,45.56,45.59,198600.0,27.886,27.9227,27.8615,27.8799,198600.0
2012-10-22 09:30:00,45.77,46.23,45.72,45.95,54200.0,27.9899,28.2713,27.9594,28.1,54200.0
2012-10-22 09:40:00,45.94,46.06,45.83,45.89,30400.0,28.0939,28.1673,28.0266,28.0633,30400.0
2012-10-22 09:50:00,45.88,46.33,45.76,46.27,96300.0,28.0572,28.3324,27.9838,28.2957,96300.0
2012-10-22 10:00:00,46.21,46.4,46.19,46.29,60100.0,28.259,28.3752,28.2468,28.3079,60100.0
2012-10-22 10:10:00,46.31,46.38,46.25,46.29,25000.0,28.3202,28.363,28.2835,28.3079,25000.0
2012-10-22 10:20:00,46.29,46.52,46.25,46.52,143000.0,28.3079,28.4486,28.2835,28.4486,143000.0
2012-10-22 10:30:00,46.53,46.65,46.52,46.52,52100.0,28.4547,28.5281,28.4486,28.4486,52100.0
2012-10-22 10:40:00,46.52,46.54,46.48,46.49,44600.0,28.4486,28.4608,28.4241,28.4303,44600.0
2012-10-22 10:50:00,46.5,46.54,46.4,46.44,28300.0,28.4364,28.4608,28.3752,28.3997,28300.0
2012-10-22 11:00:00,46.42,46.5,46.37,46.49,20500.0,28.3874,28.4364,28.3569,28.4303,20500.0
2012-10-22 11:10:00,46.49,46.49,46.34,46.34,30100.0,28.4303,28.4303,28.3385,28.3385,30100.0
2012-10-22 11:20:00,46.35,46.46,46.32,46.46,42100.0,28.3446,28.4119,28.3263,28.4119,42100.0
2012-10-22 11:30:00,46.46,46.48,46.41,46.46,29300.0,28.4119,28.4241,28.3813,28.4119,29300.0
2012-10-22 11:40:00,46.47,46.63,46.47,46.62,48900.0,28.418,28.5159,28.418,28.5098,48900.0
2012-10-22 11:50:00,46.62,46.63,46.54,46.54,33100.0,28.5098,28.5159,28.4608,28.4608,33100.0
2012-10-22 12:00:00,46.54,46.59,46.45,46.59,34500.0,28.4608,28.4914,28.4058,28.4914,34500.0
2012-10-22 12:10:00,46.59,46.59,46.51,46.54,23100.0,28.4914,28.4914,28.4425,28.4608,23100.0
2012-10-22 12:20:00,46.54,46.57,46.48,46.49,20000.0,28.4608,28.4792,28.4241,28.4303,20000.0
2012-10-22 12:30:00,46.49,46.52,46.42,46.47,20300.0,28.4303,28.4486,28.3874,28.418,20300.0
2012-10-22 12:40:00,46.46,46.55,46.45,46.5,22900.0,28.4119,28.4669,28.4058,28.4364,22900.0
2012-10-22 12:50:00,46.5,46.52,46.47,46.48,12900.0,28.4364,28.4486,28.418,28.4241,12900.0
2012-10-22 13:00:00,46.48,46.51,46.42,46.48,20800.0,28.4241,28.4425,28.3874,28.4241,20800.0
2012-10-22 13:10:00,46.49,46.5,46.38,46.43,25400.0,28.4303,28.4364,28.363,28.3936,25400.0
2012-10-22 13:20:00,46.42,46.46,46.34,46.38,27700.0,28.3874,28.4119,28.3385,28.363,27700.0
2012-10-22 13:30:00,46.38,46.45,46.34,46.42,36600.0,28.363,28.4058,28.3385,28.3874,36600.0
2012-10-22 13:40:00,46.42,46.47,46.36,46.47,21000.0,28.3874,28.418,28.3508,28.418,21000.0
2012-10-22 13:50:00,46.47,46.52,46.44,46.51,35200.0,28.418,28.4486,28.3997,28.4425,35200.0
2012-10-22 14:00:00,46.5,46.55,46.5,46.53,33100.0,28.4364,28.4669,28.4364,28.4547,33100.0
2012-10-22 14:10:00,46.53,46.73,46.49,46.7,58100.0,28.4547,28.577,28.4303,28.5587,58100.0
2012-10-22 14:20:00,46.69,46.73,46.68,46.73,74000.0,28.5526,28.577,28.5464,28.577,74000.0
2012-10-22 14:30:00,46.73,46.81,46.68,46.7,74400.0,28.577,28.6259,28.5464,28.5587,74400.0
2012-10-22 14:40:00,46.71,46.78,46.65,46.77,72000.0,28.5648,28.6076,28.5281,28.6015,72000.0
2012-10-22 14:50:00,46.77,46.79,46.73,46.77,45700.0,28.6015,28.6137,28.577,28.6015,45700.0
2012-10-22 15:00:00,46.77,46.81,46.66,46.81,129000.0,28.6015,28.6259,28.5342,28.6259,129000.0
2012-10-22 15:10:00,46.8,46.9,46.78,46.79,95900.0,28.6198,28.681,28.6076,28.6137,95900.0
2012-10-22 15:20:00,46.79,46.89,46.77,46.89,73500.0,28.6137,28.6749,28.6015,28.6749,73500.0
2012-10-22 15:30:00,46.89,46.89,46.8,46.86,81500.0,28.6749,28.6749,28.6198,28.6565,81500.0
2012-10-22 15:40:00,46.86,46.86,46.78,46.84,119500.0,28.6565,28.6565,28.6076,28.6443,119500.0
2012-10-22 15:50:00,46.83,47.01,46.83,46.95,246500.0,28.6382,28.7482,28.6382,28.7116,246500.0
2012-10-23 09:30:00,46.28,46.39,46.07,46.31,71500.0,28.3018,28.3691,28.1734,28.3202,71500.0
2012-10-23 09:40:00,46.32,46.51,46.18,46.29,72600.0,28.3263,28.4425,28.2407,28.3079,72600.0
2012-10-23 09:50:00,46.27,46.37,46.21,46.27,48200.0,28.2957,28.3569,28.259,28.2957,48200.0
2012-10-23 10:00:00,46.24,46.47,46.22,46.32,65000.0,28.2774,28.418,28.2651,28.3263,65000.0
2012-10-23 10:10:00,46.31,46.36,46.18,46.25,38500.0,28.3202,28.3508,28.2407,28.2835,38500.0
2012-10-23 10:20:00,46.25,46.28,46.15,46.16,49800.0,28.2835,28.3018,28.2223,28.2284,49800.0
2012-10-23 10:30:00,46.15,46.17,45.9,45.98,100300.0,28.2223,28.2346,28.0694,28.1184,100300.0
2012-10-23 10:40:00,45.97,46.0,45.81,45.9,58500.0,28.1123,28.1306,28.0144,28.0694,58500.0
2012-10-23 10:50:00,45.9,46.01,45.84,45.99,37400.0,28.0694,28.1367,28.0328,28.1245,37400.0
2012-10-23 11:00:00,46.0,46.22,46.0,46.2,63700.0,28.1306,28.2651,28.1306,28.2529,63700.0
2012-10-23 11:10:00,46.23,46.26,46.17,46.18,125800.0,28.2713,28.2896,28.2346,28.2407,125800.0
2012-10-23 11:20:00,46.19,46.22,46.14,46.14,31500.0,28.2468,28.2651,28.2162,28.2162,31500.0
2012-10-23 11:30:00,46.13,46.16,45.97,46.0,68000.0,28.2101,28.2284,28.1123,28.1306,68000.0
2012-10-23 11:40:00,46.01,46.08,45.94,46.06,45900.0,28.1367,28.1795,28.0939,28.1673,45900.0
2012-10-23 11:50:00,46.04,46.12,46.0,46.12,24400.0,28.1551,28.204,28.1306,28.204,24400.0
2012-10-23 12:00:00,46.12,46.17,46.06,46.13,23300.0,28.204,28.2346,28.1673,28.2101,23300.0
2012-10-23 12:10:00,46.13,46.22,46.1,46.19,22800.0,28.2101,28.2651,28.1918,28.2468,22800.0
2012-10-23 12:20:00,46.18,46.35,46.14,46.34,30600.0,28.2407,28.3446,28.2162,28.3385,30600.0
2012-10-23 12:30:00,46.31,46.6,46.31,46.58,58700.0,28.3202,28.4975,28.3202,28.4853,58700.0
2012-10-23 12:40:00,46.58,46.78,46.57,46.75,71500.0,28.4853,28.6076,28.4792,28.5892,71500.0
2012-10-23 12:50:00,46.75,46.82,46.73,46.8,56500.0,28.5892,28.6321,28.577,28.6198,56500.0
2012-10-23 13:00:00,46.8,46.88,46.77,46.79,48800.0,28.6198,28.6687,28.6015,28.6137,48800.0
2012-10-23 13:10:00,46.8,46.84,46.72,46.72,37500.0,28.6198,28.6443,28.5709,28.5709,37500.0
2012-10-23 13:20:00,46.73,46.77,46.62,46.63,60800.0,28.577,28.6015,28.5098,28.5159,60800.0
2012-10-23 13:30:00,46.63,46.66,46.58,46.61,48000.0,28.5159,28.5342,28.4853,28.5036,48000.0
2012-10-23 13:40:00,46.6,46.61,46.53,46.57,22500.0,28.4975,28.5036,28.4547,28.4792,22500.0
2012-10-23 13:50:00,46.58,46.62,46.52,46.61,35600.0,28.4853,28.5098,28.4486,28.5036,35600.0
2012-10-23 14:00:00,46.61,46.64,46.52,46.57,48400.0,28.5036,28.522,28.4486,28.4792,48400.0
2012-10-23 14:10:00,46.55,46.58,46.37,46.49,70300.0,28.4669,28.4853,28.3569,28.4303,70300.0
2012-10-23 14:20:00,46.49,46.64,46.46,46.54,56900.0,28.4303,28.522,28.4119,28.4608,56900.0
2012-10-23 14:30:00,46.53,46.68,46.51,46.65,51400.0,28.4547,28.5464,28.4425,28.5281,51400.0
2012-10-23 14:40:00,46.64,46.72,46.61,46.69,88200.0,28.522,28.5709,28.5036,28.5526,88200.0
2012-10-23 14:50:00,46.69,46.76,46.63,46.64,102300.0,28.5526,28.5954,28.5159,28.522,102300.0
2012-10-23 15:00:00,46.65,46.77,46.64,46.77,65800.0,28.5281,28.6015,28.522,28.6015,65800.0
2012-10-23 15:10:00,46.76,46.83,46.72,46.77,83100.0,28.5954,28.6382,28.5709,28.6015,83100.0
2012-10-23 15:20:00,46.77,46.81,46.64,46.64,77800.0,28.6015,28.6259,28.522,28.522,77800.0
2012-10-23 15:30:00,46.64,46.68,46.53,46.53,107400.0,28.522,28.5464,28.4547,28.4547,107400.0
2012-10-23 15:40:00,46.52,46.62,46.44,46.55,208400.0,28.4486,28.5098,28.3997,28.4669,208400.0
2012-10-23 15:50:00,46.55,46.68,46.51,46.61,290500.0,28.4669,28.5464,28.4425,28.5036,290500.0
2012-10-24 09:30:00,46.75,47.0,46.75,46.88,48900.0,28.5892,28.7421,28.5892,28.6687,48900.0
2012-10-24 09:40:00,46.87,46.89,46.73,46.86,56300.0,28.6626,28.6749,28.577,28.6565,56300.0
2012-10-24 09:50:00,46.84,46.84,46.68,46.74,52900.0,28.6443,28.6443,28.5464,28.5831,52900.0
2012-10-24 10:00:00,46.74,46.84,46.58,46.75,101300.0,28.5831,28.6443,28.4853,28.5892,101300.0
2012-10-24 10:10:00,46.75,46.92,46.72,46.8,57700.0,28.5892,28.6932,28.5709,28.6198,57700.0
2012-10-24 10:20:00,46.78,47.09,46.78,46.99,65000.0,28.6076,28.7972,28.6076,28.736,65000.0
2012-10-24 10:30:00,46.97,47.14,46.93,47.09,75500.0,28.7238,28.8277,28.6993,28.7972,75500.0
2012-10-24 10:40:00,47.07,47.17,47.0,47.15,58400.0,28.7849,28.8461,28.7421,28.8339,58400.0
2012-10-24 10:50:00,47.14,47.25,47.13,47.24,286400.0,28.8277,28.895,28.8216,28.8889,286400.0
2012-10-24 11:00:00,47.24,47.34,47.15,47.18,116300.0,28.8889,28.9501,28.8339,28.8522,116300.0
2012-10-24 11:10:00,47.17,47.17,47.03,47.06,48700.0,28.8461,28.8461,28.7605,28.7788,48700.0
2012-10-24 11:20:00,47.05,47.18,47.04,47.13,33400.0,28.7727,28.8522,28.7666,28.8216,33400.0
2012-10-24 11:30:00,47.14,47.15,47.08,47.12,20000.0,28.8277,28.8339,28.7911,28.8155,20000.0
2012-10-24 11:40:00,47.11,47.15,47.06,47.14,28800.0,28.8094,28.8339,28.7788,28.8277,28800.0
2012-10-24 11:50:00,47.14,47.14,47.07,47.09,25100.0,28.8277,28.8277,28.7849,28.7972,25100.0
2012-10-24 12:00:00,47.09,47.13,47.05,47.12,35400.0,28.7972,28.8216,28.7727,28.8155,35400.0
2012-10-24 12:10:00,47.13,47.21,47.09,47.12,21000.0,28.8216,28.8706,28.7972,28.8155,21000.0
2012-10-24 12:20:00,47.14,47.15,47.08,47.13,15900.0,28.8277,28.8339,28.7911,28.8216,15900.0
2012-10-24 12:30:00,47.13,47.16,47.11,47.11,16600.0,28.8216,28.84,28.8094,28.8094,16600.0
2012-10-24 12:40:00,47.11,47.24,47.09,47.2,24900.0,28.8094,28.8889,28.7972,28.8644,24900.0
2012-10-24 12:50:00,47.2,47.26,47.2,47.25,22900.0,28.8644,28.9011,28.8644,28.895,22900.0
2012-10-24 13:00:00,47.25,47.28,47.14,47.15,16900.0,28.895,28.9134,28.8277,28.8339,16900.0
2012-10-24 13:10:00,47.14,47.16,47.07,47.13,15300.0,28.8277,28.84,28.7849,28.8216,15300.0
2012-10-24 13:20:00,47.13,47.28,47.13,47.27,30500.0,28.8216,28.9134,28.8216,28.9072,30500.0
2012-10-24 13:30:00,47.25,47.26,47.23,47.25,18100.0,28.895,28.9011,28.8828,28.895,18100.0
2012-10-24 13:40:00,47.25,47.3,47.21,47.28,23900.0,28.895,28.9256,28.8706,28.9134,23900.0
2012-10-24 13:50:00,47.28,47.31,47.25,47.28,21900.0,28.9134,28.9317,28.895,28.9134,21900.0
2012-10-24 14:00:00,47.27,47.29,47.24,47.25,16500.0,28.9072,28.9195,28.8889,28.895,16500.0
2012-10-24 14:10:00,47.24,47.28,47.1,47.2,55400.0,28.8889,28.9134,28.8033,28.8644,55400.0
2012-10-24 14:20:00,47.2,47.3,47.12,47.25,62300.0,28.8644,28.9256,28.8155,28.895,62300.0
2012-10-24 14:30:00,47.25,47.26,47.17,47.25,46700.0,28.895,28.9011,28.8461,28.895,46700.0
2012-10-24 14:40:00,47.26,47.27,47.22,47.26,47000.0,28.9011,28.9072,28.8767,28.9011,47000.0
2012-10-24 14:50:00,47.26,47.29,47.14,47.14,63300.0,28.9011,28.9195,28.8277,28.8277,63300.0
2012-10-24 15:00:00,47.13,47.21,47.06,47.08,95000.0,28.8216,28.8706,28.7788,28.7911,95000.0
2012-10-24 15:10:00,47.08,47.17,47.04,47.16,147800.0,28.7911,28.8461,28.7666,28.84,147800.0
2012-10-24 15:20:00,47.15,47.21,47.11,47.2,72600.0,28.8339,28.8706,28.8094,28.8644,72600.0
2012-10-24 15:30:00,47.2,47.26,47.1,47.11,91800.0,28.8644,28.9011,28.8033,28.8094,91800.0
2012-10-24 15:40:00,47.1,47.13,47.06,47.1,108600.0,28.8033,28.8216,28.7788,28.8033,108600.0
2012-10-24 15:50:00,47.09,47.16,47.01,47.13,305900.0,28.7972,28.84,28.7482,28.8216,305900.0
2012-10-25 09:30:00,47.29,47.48,46.93,46.93,419600.0,28.9195,29.0357,28.6993,28.6993,419600.0
2012-10-25 09:40:00,46.94,46.95,46.22,46.32,342800.0,28.7054,28.7116,28.2651,28.3263,342800.0
2012-10-25 09:50:00,46.32,46.79,46.29,46.74,151800.0,28.3263,28.6137,28.3079,28.5831,151800.0
2012-10-25 10:00:00,46.73,46.88,46.66,46.8,116400.0,28.577,28.6687,28.5342,28.6198,116400.0
2012-10-25 10:10:00,46.82,46.99,46.8,46.99,65700.0,28.6321,28.736,28.6198,28.736,65700.0
2012-10-25 10:20:00,46.99,47.12,46.96,47.01,215300.0,28.736,28.8155,28.7177,28.7482,215300.0
2012-10-25 10:30:00,47.0,47.05,46.87,46.95,193000.0,28.7421,28.7727,28.6626,28.7116,193000.0
2012-10-25 10:40:00,46.95,47.05,46.89,46.99,79500.0,28.7116,28.7727,28.6749,28.736,79500.0
2012-10-25 10:50:00,46.99,47.13,46.91,47.07,75600.0,28.736,28.8216,28.6871,28.7849,75600.0
2012-10-25 11:00:00,47.07,47.17,47.04,47.1,60300.0,28.7849,28.8461,28.7666,28.8033,60300.0
2012-10-25 11:10:00,47.1,47.1,47.01,47.07,35600.0,28.8033,28.8033,28.7482,28.7849,35600.0
2012-10-25 11:20:00,47.06,47.06,46.89,47.01,64600.0,28.7788,28.7788,28.6749,28.7482,64600.0
2012-10-25 11:30:00,47.01,47.04,46.94,46.95,68100.0,28.7482,28.7666,28.7054,28.7116,68100.0
2012-10-25 11:40:00,46.96,46.96,46.87,46.88,64700.0,28.7177,28.7177,28.6626,28.6687,64700.0
2012-10-25 11:50:00,46.88,46.96,46.8,46.86,114500.0,28.6687,28.7177,28.6198,28.6565,114500.0
2012-10-25 12:00:00,46.86,46.97,46.83,46.91,59600.0,28.6565,28.7238,28.6382,28.6871,59600.0
2012-10-25 12:10:00,46.91,46.92,46.79,46.84,36100.0,28.6871,28.6932,28.6137,28.6443,36100.0
2012-10-25 12:20:00,46.85,46.87,46.81,46.86,17000.0,28.6504,28.6626,28.6259,28.6565,17000.0
2012-10-25 12:30:00,46.86,46.87,46.79,46.85,20200.0,28.6565,28.6626,28.6137,28.6504,20200.0
2012-10-25 12:40:00,46.86,46.9,46.79,46.9,39900.0,28.6565,28.681,28.6137,28.681,39900.0
2012-10-25 12:50:00,46.92,46.95,46.81,46.95,42700.0,28.6932,28.7116,28.6259,28.7116,42700.0
2012-10-25 13:00:00,46.95,46.98,46.88,46.88,29900.0,28.7116,28.7299,28.6687,28.6687,29900.0
2012-10-25 13:10:00,46.87,46.88,46.8,46.81,31800.0,28.6626,28.6687,28.6198,28.6259,31800.0
2012-10-25 13:20:00,46.82,46.97,46.82,46.91,44800.0,28.6321,28.7238,28.6321,28.6871,44800.0
2012-10-25 13:30:00,46.9,46.91,46.85,46.91,43500.0,28.681,28.6871,28.6504,28.6871,43500.0
2012-10-25 13:40:00,46.89,47.0,46.86,46.99,45000.0,28.6749,28.7421,28.6565,28.736,45000.0
2012-10-25 13:50:00,47.0,47.04,46.97,47.03,53700.0,28.7421,28.7666,28.7238,28.7605,53700.0
2012-10-25 14:00:00,47.03,47.04,46.96,47.01,62600.0,28.7605,28.7666,28.7177,28.7482,62600.0
2012-10-25 14:10:00,47.01,47.04,46.99,47.02,61600.0,28.7482,28.7666,28.736,28.7544,61600.0
2012-10-25 14:20:00,47.02,47.18,47.01,47.15,70000.0,28.7544,28.8522,28.7482,28.8339,70000.0
2012-10-25 14:30:00,47.15,47.3,47.15,47.26,95100.0,28.8339,28.9256,28.8339,28.9011,95100.0
2012-10-25 14:40:00,47.26,47.4,47.26,47.34,113200.0,28.9011,28.9867,28.9011,28.9501,113200.0
2012-10-25 14:50:00,47.34,47.48,47.3,47.46,151600.0,28.9501,29.0357,28.9256,29.0234,151600.0
2012-10-25 15:00:00,47.45,47.48,47.32,47.34,183600.0,29.0173,29.0357,28.9378,28.9501,183600.0
2012-10-25 15:10:00,47.35,47.35,47.25,47.26,131900.0,28.9562,28.9562,28.895,28.9011,131900.0
2012-10-25 15:20:00,47.25,47.26,47.16,47.2,216500.0,28.895,28.9011,28.84,28.8644,216500.0
2012-10-25 15:30:00,47.2,47.25,47.12,47.14,282400.0,28.8644,28.895,28.8155,28.8277,282400.0
2012-10-25 15:40:00,47.13,47.17,47.02,47.05,130900.0,28.8216,28.8461,28.7544,28.7727,130900.0
2012-10-25 15:50:00,47.06,47.2,47.05,47.14,185500.0,28.7788,28.8644,28.7727,28.8277,185500.0
2012-10-26 09:30:00,46.83,48.07,46.2,47.93,356100.0,28.6382,29.3965,28.2529,29.3109,356100.0
2012-10-26 09:40:00,47.95,48.3,47.43,47.78,169200.0,29.3231,29.5371,29.0051,29.2191,169200.0
2012-10-26 09:50:00,47.79,47.8,47.04,47.18,165000.0,29.2252,29.2314,28.7666,28.8522,165000.0
2012-10-26 10:00:00,47.18,47.34,46.76,47.34,173900.0,28.8522,28.9501,28.5954,28.9501,173900.0
2012-10-26 10:10:00,47.31,47.37,47.05,47.22,99200.0,28.9317,28.9684,28.7727,28.8767,99200.0
2012-10-26 10:20:00,47.22,47.26,46.72,46.8,105600.0,28.8767,28.9011,28.5709,28.6198,105600.0
2012-10-26 10:30:00,46.8,47.09,46.78,47.09,94400.0,28.6198,28.7972,28.6076,28.7972,94400.0
2012-10-26 10:40:00,47.09,47.11,46.83,46.89,103100.0,28.7972,28.8094,28.6382,28.6749,103100.0
2012-10-26 10:50:00,46.9,46.94,46.76,46.89,68400.0,28.681,28.7054,28.5954,28.6749,68400.0
2012-10-26 11:00:00,46.88,47.07,46.86,47.0,166500.0,28.6687,28.7849,28.6565,28.7421,166500.0
2012-10-26 11:10:00,46.98,47.17,46.93,47.17,55900.0,28.7299,28.8461,28.6993,28.8461,55900.0
2012-10-26 11:20:00,47.16,47.28,47.13,47.26,71300.0,28.84,28.9134,28.8216,28.9011,71300.0
2012-10-26 11:30:00,47.25,47.44,47.21,47.27,102700.0,28.895,29.0112,28.8706,28.9072,102700.0
2012-10-26 11:40:00,47.26,47.27,46.87,46.88,60600.0,28.9011,28.9072,28.6626,28.6687,60600.0
2012-10-26 11:50:00,46.88,46.9,46.79,46.84,44700.0,28.6687,28.681,28.6137,28.6443,44700.0
2012-10-26 12:00:00,46.83,47.02,46.76,47.0,105100.0,28.6382,28.7544,28.5954,28.7421,105100.0
2012-10-26 12:10:00,46.99,47.04,46.73,46.75,186400.0,28.736,28.7666,28.577,28.5892,186400.0
2012-10-26 12:20:00,46.75,47.01,46.75,47.0,58300.0,28.5892,28.7482,28.5892,28.7421,58300.0
2012-10-26 12:30:00,46.99,47.07,46.95,46.96,54300.0,28.736,28.7849,28.7116,28.7177,54300.0
2012-10-26 12:40:00,46.97,47.04,46.95,46.98,97600.0,28.7238,28.7666,28.7116,28.7299,97600.0
2012-10-26 12:50:00,47.0,47.07,46.98,47.07,34000.0,28.7421,28.7849,28.7299,28.7849,34000.0
2012-10-26 13:00:00,47.07,47.07,46.91,46.91,57000.0,28.7849,28.7849,28.6871,28.6871,57000.0
2012-10-26 13:10:00,46.91,46.92,46.7,46.73,48500.0,28.6871,28.6932,28.5587,28.577,48500.0
2012-10-26 13:20:00,46.72,46.72,46.58,46.67,30300.0,28.5709,28.5709,28.4853,28.5403,30300.0
2012-10-26 13:30:00,46.66,46.74,46.6,46.63,73700.0,28.5342,28.5831,28.4975,28.5159,73700.0
2012-10-26 13:40:00,46.64,46.73,46.63,46.65,65400.0,28.522,28.577,28.5159,28.5281,65400.0
2012-10-26 13:50:00,46.65,46.66,46.56,46.59,46900.0,28.5281,28.5342,28.4731,28.4914,46900.0
2012-10-26 14:00:00,46.6,46.64,46.53,46.54,59800.0,28.4975,28.522,28.4547,28.4608,59800.0
2012-10-26 14:10:00,46.53,46.55,46.49,46.53,120300.0,28.4547,28.4669,28.4303,28.4547,120300.0
2012-10-26 14:20:00,46.53,46.54,46.5,46.52,56300.0,28.4547,28.4608,28.4364,28.4486,56300.0
2012-10-26 14:30:00,46.52,46.56,46.49,46.5,114300.0,28.4486,28.4731,28.4303,28.4364,114300.0
2012-10-26 14:40:00,46.51,46.51,46.39,46.47,71300.0,28.4425,28.4425,28.3691,28.418,71300.0
2012-10-26 14:50:00,46.48,46.55,46.48,46.54,59300.0,28.4241,28.4669,28.4241,28.4608,59300.0
2012-10-26 15:00:00,46.53,46.56,46.52,46.56,51600.0,28.4547,28.4731,28.4486,28.4731,51600.0
2012-10-26 15:10:00,46.57,46.64,46.45,46.52,118400.0,28.4792,28.522,28.4058,28.4486,118400.0
2012-10-26 15:20:00,46.52,46.6,46.49,46.51,86200.0,28.4486,28.4975,28.4303,28.4425,86200.0
2012-10-26 15:30:00,46.52,46.55,46.44,46.45,118900.0,28.4486,28.4669,28.3997,28.4058,118900.0
2012-10-26 15:40:00,46.45,46.55,46.43,46.55,120000.0,28.4058,28.4669,28.3936,28.4669,120000.0
2012-10-26 15:50:00,46.54,46.68,46.52,46.64,255200.0,28.4608,28.5464,28.4486,28.522,255200.0
2012-10-31 09:30:00,46.71,47.0,46.57,46.81,108000.0,28.5648,28.7421,28.4792,28.6259,108000.0
2012-10-31 09:40:00,46.85,46.86,46.62,46.69,59100.0,28.6504,28.6565,28.5098,28.5526,59100.0
2012-10-31 09:50:00,46.66,46.74,46.48,46.48,56400.0,28.5342,28.5831,28.4241,28.4241,56400.0
2012-10-31 10:00:00,46.5,46.57,46.43,46.47,126200.0,28.4364,28.4792,28.3936,28.418,126200.0
2012-10-31 10:10:00,46.51,46.51,46.26,46.27,48900.0,28.4425,28.4425,28.2896,28.2957,48900.0
2012-10-31 10:20:00,46.28,46.28,46.03,46.15,88700.0,28.3018,28.3018,28.1489,28.2223,88700.0
2012-10-31 10:30:00,46.13,46.32,46.08,46.26,31300.0,28.2101,28.3263,28.1795,28.2896,31300.0
2012-10-31 10:40:00,46.23,46.26,46.06,46.2,37800.0,28.2713,28.2896,28.1673,28.2529,37800.0
2012-10-31 10:50:00,46.19,46.24,46.04,46.07,64700.0,28.2468,28.2774,28.1551,28.1734,64700.0
2012-10-31 11:00:00,46.06,46.07,45.88,46.03,55500.0,28.1673,28.1734,28.0572,28.1489,55500.0
2012-10-31 11:10:00,46.04,46.14,46.0,46.14,32200.0,28.1551,28.2162,28.1306,28.2162,32200.0
2012-10-31 11:20:00,46.13,46.4,46.11,46.37,73500.0,28.2101,28.3752,28.1979,28.3569,73500.0
2012-10-31 11:30:00,46.34,46.6,46.34,46.52,89400.0,28.3385,28.4975,28.3385,28.4486,89400.0
2012-10-31 11:40:00,46.53,46.64,46.52,46.58,78200.0,28.4547,28.522,28.4486,28.4853,78200.0
2012-10-31 11:50:00,46.57,46.59,46.23,46.38,51100.0,28.4792,28.4914,28.2713,28.363,51100.0
2012-10-31 12:00:00,46.38,46.46,46.34,46.39,24200.0,28.363,28.4119,28.3385,28.3691,24200.0
2012-10-31 12:10:00,46.39,46.39,46.33,46.35,16100.0,28.3691,28.3691,28.3324,28.3446,16100.0
2012-10-31 12:20:00,46.36,46.39,46.23,46.27,31000.0,28.3508,28.3691,28.2713,28.2957,31000.0
2012-10-31 12:30:00,46.27,46.33,46.23,46.31,21400.0,28.2957,28.3324,28.2713,28.3202,21400.0
2012-10-31 12:40:00,46.3,46.34,46.23,46.29,18000.0,28.3141,28.3385,28.2713,28.3079,18000.0
2012-10-31 12:50:00,46.29,46.35,46.24,46.31,15100.0,28.3079,28.3446,28.2774,28.3202,15100.0
2012-10-31 13:00:00,46.33,46.35,46.17,46.22,23300.0,28.3324,28.3446,28.2346,28.2651,23300.0
2012-10-31 13:10:00,46.23,46.29,46.18,46.21,35200.0,28.2713,28.3079,28.2407,28.259,35200.0
2012-10-31 13:20:00,46.23,46.3,46.13,46.28,20700.0,28.2713,28.3141,28.2101,28.3018,20700.0
2012-10-31 13:30:00,46.29,46.37,46.29,46.34,49900.0,28.3079,28.3569,28.3079,28.3385,49900.0
2012-10-31 13:40:00,46.35,46.42,46.34,46.35,37800.0,28.3446,28.3874,28.3385,28.3446,37800.0
2012-10-31 13:50:00,46.34,46.36,46.33,46.36,18700.0,28.3385,28.3508,28.3324,28.3508,18700.0
2012-10-31 14:00:00,46.36,46.42,46.36,46.4,27700.0,28.3508,28.3874,28.3508,28.3752,27700.0
2012-10-31 14:10:00,46.4,46.53,46.4,46.53,31600.0,28.3752,28.4547,28.3752,28.4547,31600.0
2012-10-31 14:20:00,46.52,46.6,46.48,46.57,26400.0,28.4486,28.4975,28.4241,28.4792,26400.0
2012-10-31 14:30:00,46.59,46.62,46.51,46.58,25000.0,28.4914,28.5098,28.4425,28.4853,25000.0
2012-10-31 14:40:00,46.56,46.56,46.39,46.43,115900.0,28.4731,28.4731,28.3691,28.3936,115900.0
2012-10-31 14:50:00,46.43,46.54,46.43,46.48,75800.0,28.3936,28.4608,28.3936,28.4241,75800.0
2012-10-31 15:00:00,46.47,46.56,46.45,46.55,36000.0,28.418,28.4731,28.4058,28.4669,36000.0
2012-10-31 15:10:00,46.55,46.6,46.52,46.59,50500.0,28.4669,28.4975,28.4486,28.4914,50500.0
2012-10-31 15:20:00,46.58,46.71,46.57,46.7,64400.0,28.4853,28.5648,28.4792,28.5587,64400.0
2012-10-31 15:30:00,46.7,46.78,46.7,46.75,89400.0,28.5587,28.6076,28.5587,28.5892,89400.0
2012-10-31 15:40:00,46.74,46.76,46.57,46.61,77400.0,28.5831,28.5954,28.4792,28.5036,77400.0
2012-10-31 15:50:00,46.61,46.61,46.48,46.52,205300.0,28.5036,28.5036,28.4241,28.4486,205300.0
2012-11-01 09:30:00,46.92,47.23,46.68,47.2,74300.0,28.6932,28.8828,28.5464,28.8644,74300.0
2012-11-01 09:40:00,47.18,47.51,47.03,47.49,81300.0,28.8522,29.054,28.7605,29.0418,81300.0
2012-11-01 09:50:00,47.49,47.87,47.43,47.74,148800.0,29.0418,29.2742,29.0051,29.1947,148800.0
2012-11-01 10:00:00,47.79,48.2,47.69,48.11,97800.0,29.2252,29.476,29.1641,29.4209,97800.0
2012-11-01 10:10:00,48.11,48.13,47.99,48.04,49600.0,29.4209,29.4332,29.3476,29.3781,49600.0
2012-11-01 10:20:00,48.04,48.45,48.04,48.4,120800.0,29.3781,29.6289,29.3781,29.5983,120800.0
2012-11-01 10:30:00,48.38,48.39,48.0,48.03,90700.0,29.5861,29.5922,29.3537,29.372,90700.0
2012-11-01 10:40:00,48.03,48.35,48.03,48.34,65400.0,29.372,29.5677,29.372,29.5616,65400.0
2012-11-01 10:50:00,48.33,48.41,48.24,48.27,46400.0,29.5555,29.6044,29.5004,29.5188,46400.0
2012-11-01 11:00:00,48.25,48.38,48.23,48.29,46600.0,29.5066,29.5861,29.4943,29.531,46600.0
2012-11-01 11:10:00,48.31,48.36,48.21,48.26,31200.0,29.5432,29.5738,29.4821,29.5127,31200.0
2012-11-01 11:20:00,48.25,48.32,48.17,48.2,36900.0,29.5066,29.5494,29.4576,29.476,36900.0
2012-11-01 11:30:00,48.19,48.35,48.16,48.34,27400.0,29.4699,29.5677,29.4515,29.5616,27400.0
2012-11-01 11:40:00,48.33,48.61,48.32,48.59,47200.0,29.5555,29.7267,29.5494,29.7145,47200.0
2012-11-01 11:50:00,48.6,48.71,48.51,48.53,50400.0,29.7206,29.7879,29.6656,29.6778,50400.0
2012-11-01 12:00:00,48.54,48.58,48.48,48.48,31000.0,29.6839,29.7084,29.6472,29.6472,31000.0
2012-11-01 12:10:00,48.49,48.55,48.25,48.27,47300.0,29.6533,29.69,29.5066,29.5188,47300.0
2012-11-01 12:20:00,48.28,48.35,48.25,48.25,20600.0,29.5249,29.5677,29.5066,29.5066,20600.0
2012-11-01 12:30:00,48.26,48.32,48.22,48.24,27400.0,29.5127,29.5494,29.4882,29.5004,27400.0
2012-11-01 12:40:00,48.24,48.32,48.22,48.26,28100.0,29.5004,29.5494,29.4882,29.5127,28100.0
2012-11-01 12:50:00,48.28,48.3,48.22,48.24,18900.0,29.5249,29.5371,29.4882,29.5004,18900.0
2012-11-01 13:00:00,48.25,48.26,48.22,48.25,19700.0,29.5066,29.5127,29.4882,29.5066,19700.0
2012-11-01 13:10:00,48.23,48.32,48.2,48.31,16800.0,29.4943,29.5494,29.476,29.5432,16800.0
2012-11-01 13:20:00,48.32,48.39,48.29,48.35,21300.0,29.5494,29.5922,29.531,29.5677,21300.0
2012-11-01 13:30:00,48.35,48.42,48.29,48.41,19000.0,29.5677,29.6105,29.531,29.6044,19000.0
2012-11-01 13:40:00,48.39,48.46,48.36,48.44,19900.0,29.5922,29.635,29.5738,29.6227,19900.0
2012-11-01 13:50:00,48.42,48.55,48.42,48.51,27900.0,29.6105,29.69,29.6105,29.6656,27900.0
2012-11-01 14:00:00,48.51,48.56,48.38,48.39,24800.0,29.6656,29.6961,29.5861,29.5922,24800.0
2012-11-01 14:10:00,48.39,48.51,48.39,48.44,30300.0,29.5922,29.6656,29.5922,29.6227,30300.0
2012-11-01 14:20:00,48.45,48.5,48.44,48.45,31700.0,29.6289,29.6594,29.6227,29.6289,31700.0
2012-11-01 14:30:00,48.46,48.56,48.44,48.53,49300.0,29.635,29.6961,29.6227,29.6778,49300.0
2012-11-01 14:40:00,48.53,48.56,48.48,48.55,26300.0,29.6778,29.6961,29.6472,29.69,26300.0
2012-11-01 14:50:00,48.55,48.62,48.52,48.62,28500.0,29.69,29.7328,29.6717,29.7328,28500.0
2012-11-01 15:00:00,48.62,48.69,48.59,48.69,26700.0,29.7328,29.7756,29.7145,29.7756,26700.0
2012-11-01 15:10:00,48.69,48.7,48.62,48.66,49900.0,29.7756,29.7817,29.7328,29.7573,49900.0
2012-11-01 15:20:00,48.66,48.69,48.63,48.63,54400.0,29.7573,29.7756,29.7389,29.7389,54400.0
2012-11-01 15:30:00,48.62,48.63,48.49,48.5,83300.0,29.7328,29.7389,29.6533,29.6594,83300.0
2012-11-01 15:40:00,48.5,48.69,48.5,48.69,114100.0,29.6594,29.7756,29.6594,29.7756,114100.0
2012-11-01 15:50:00,48.69,48.79,48.64,48.7,283000.0,29.7756,29.8368,29.7451,29.7817,283000.0
2012-11-02 09:30:00,48.63,48.71,48.1,48.42,101100.0,29.7389,29.7879,29.4148,29.6105,101100.0
2012-11-02 09:40:00,48.39,48.42,47.91,47.93,109500.0,29.5922,29.6105,29.2986,29.3109,109500.0
2012-11-02 09:50:00,47.91,48.06,47.83,47.93,109100.0,29.2986,29.3904,29.2497,29.3109,109100.0
2012-11-02 10:00:00,47.9,48.0,47.76,47.77,70100.0,29.2925,29.3537,29.2069,29.213,70100.0
2012-11-02 10:10:00,47.77,47.79,47.64,47.67,63300.0,29.213,29.2252,29.1335,29.1519,63300.0
2012-11-02 10:20:00,47.67,47.72,47.54,47.58,64200.0,29.1519,29.1824,29.0724,29.0968,64200.0
2012-11-02 10:30:00,47.57,47.65,47.53,47.57,59400.0,29.0907,29.1396,29.0662,29.0907,59400.0
2012-11-02 10:40:00,47.58,47.68,47.57,47.66,92100.0,29.0968,29.158,29.0907,29.1457,92100.0
2012-11-02 10:50:00,47.65,47.82,47.62,47.68,33700.0,29.1396,29.2436,29.1213,29.158,33700.0
2012-11-02 11:00:00,47.68,47.71,47.58,47.65,46300.0,29.158,29.1763,29.0968,29.1396,46300.0
2012-11-02 11:10:00,47.66,47.75,47.61,47.75,24900.0,29.1457,29.2008,29.1152,29.2008,24900.0
2012-11-02 11:20:00,47.76,47.8,47.74,47.75,19300.0,29.2069,29.2314,29.1947,29.2008,19300.0
2012-11-02 11:30:00,47.75,47.87,47.73,47.83,29500.0,29.2008,29.2742,29.1886,29.2497,29500.0
2012-11-02 11:40:00,47.83,47.89,47.7,47.7,33600.0,29.2497,29.2864,29.1702,29.1702,33600.0
2012-11-02 11:50:00,47.72,47.81,47.67,47.81,41900.0,29.1824,29.2375,29.1519,29.2375,41900.0
2012-11-02 12:00:00,47.82,47.85,47.69,47.79,27100.0,29.2436,29.2619,29.1641,29.2252,27100.0
2012-11-02 12:10:00,47.79,47.92,47.76,47.9,20400.0,29.2252,29.3047,29.2069,29.2925,20400.0
2012-11-02 12:20:00,47.88,47.92,47.83,47.92,76000.0,29.2803,29.3047,29.2497,29.3047,76000.0
2012-11-02 12:30:00,47.93,48.0,47.92,47.95,16500.0,29.3109,29.3537,29.3047,29.3231,16500.0
2012-11-02 12:40:00,47.95,48.0,47.91,47.92,17900.0,29.3231,29.3537,29.2986,29.3047,17900.0
2012-11-02 12:50:00,47.91,48.02,47.91,47.97,28900.0,29.2986,29.3659,29.2986,29.3353,28900.0
2012-11-02 13:00:00,47.97,48.02,47.93,47.94,51000.0,29.3353,29.3659,29.3109,29.317,51000.0
2012-11-02 13:10:00,47.94,48.06,47.94,48.0,58700.0,29.317,29.3904,29.317,29.3537,58700.0
2012-11-02 13:20:00,48.01,48.06,47.96,48.02,41000.0,29.3598,29.3904,29.3292,29.3659,41000.0
2012-11-02 13:30:00,48.01,48.11,48.01,48.05,24900.0,29.3598,29.4209,29.3598,29.3842,24900.0
2012-11-02 13:40:00,48.04,48.14,48.01,48.03,30400.0,29.3781,29.4393,29.3598,29.372,30400.0
2012-11-02 13:50:00,48.01,48.04,47.98,48.0,71600.0,29.3598,29.3781,29.3414,29.3537,71600.0
2012-11-02 14:00:00,48.0,48.05,47.98,48.02,51200.0,29.3537,29.3842,29.3414,29.3659,51200.0
2012-11-02 14:10:00,48.01,48.04,47.99,48.01,50100.0,29.3598,29.3781,29.3476,29.3598,50100.0
2012-11-02 14:20:00,48.01,48.09,47.99,48.08,44000.0,29.3598,29.4087,29.3476,29.4026,44000.0
2012-11-02 14:30:00,48.08,48.1,48.05,48.07,48400.0,29.4026,29.4148,29.3842,29.3965,48400.0
2012-11-02 14:40:00,48.07,48.09,48.05,48.07,58900.0,29.3965,29.4087,29.3842,29.3965,58900.0
2012-11-02 14:50:00,48.06,48.09,48.05,48.08,49200.0,29.3904,29.4087,29.3842,29.4026,49200.0
2012-11-02 15:00:00,48.07,48.13,48.06,48.07,87200.0,29.3965,29.4332,29.3904,29.3965,87200.0
2012-11-02 15:10:00,48.08,48.17,48.05,48.13,66900.0,29.4026,29.4576,29.3842,29.4332,66900.0
2012-11-02 15:20:00,48.13,48.14,48.06,48.07,74200.0,29.4332,29.4393,29.3904,29.3965,74200.0
2012-11-02 15:30:00,48.07,48.09,48.0,48.03,135700.0,29.3965,29.4087,29.3537,29.372,135700.0
2012-11-02 15:40:00,48.03,48.09,47.97,48.0,155400.0,29.372,29.4087,29.3353,29.3537,155400.0
2012-11-02 15:50:00,48.0,48.0,47.9,47.9,225300.0,29.3537,29.3537,29.2925,29.2925,225300.0
2012-11-05 09:30:00,47.76,47.94,47.48,47.87,90100.0,29.2069,29.317,29.0357,29.2742,90100.0
2012-11-05 09:40:00,47.85,47.96,47.64,47.69,37700.0,29.2619,29.3292,29.1335,29.1641,37700.0
2012-11-05 09:50:00,47.69,47.82,47.64,47.81,33600.0,29.1641,29.2436,29.1335,29.2375,33600.0
2012-11-05 10:00:00,47.8,47.98,47.75,47.78,37300.0,29.2314,29.3414,29.2008,29.2191,37300.0
2012-11-05 10:10:00,47.79,47.85,47.76,47.84,26400.0,29.2252,29.2619,29.2069,29.2558,26400.0
2012-11-05 10:20:00,47.84,47.93,47.83,47.88,39800.0,29.2558,29.3109,29.2497,29.2803,39800.0
2012-11-05 10:30:00,47.9,48.19,47.86,48.19,42300.0,29.2925,29.4699,29.2681,29.4699,42300.0
2012-11-05 10:40:00,48.17,48.17,48.1,48.1,24500.0,29.4576,29.4576,29.4148,29.4148,24500.0
2012-11-05 10:50:00,48.1,48.17,48.04,48.15,40400.0,29.4148,29.4576,29.3781,29.4454,40400.0
2012-11-05 11:00:00,48.16,48.27,48.15,48.21,25600.0,29.4515,29.5188,29.4454,29.4821,25600.0
2012-11-05 11:10:00,48.21,48.23,48.13,48.16,21200.0,29.4821,29.4943,29.4332,29.4515,21200.0
2012-11-05 11:20:00,48.16,48.18,48.12,48.15,61400.0,29.4515,29.4637,29.4271,29.4454,61400.0
2012-11-05 11:30:00,48.15,48.17,48.04,48.06,19000.0,29.4454,29.4576,29.3781,29.3904,19000.0
2012-11-05 11:40:00,48.07,48.08,47.95,47.96,39200.0,29.3965,29.4026,29.3231,29.3292,39200.0
2012-11-05 11:50:00,47.96,47.97,47.9,47.93,17700.0,29.3292,29.3353,29.2925,29.3109,17700.0
2012-11-05 12:00:00,47.93,47.93,47.88,47.91,12700.0,29.3109,29.3109,29.2803,29.2986,12700.0
2012-11-05 12:10:00,47.92,47.95,47.89,47.94,15600.0,29.3047,29.3231,29.2864,29.317,15600.0
2012-11-05 12:20:00,47.93,47.98,47.87,47.87,13900.0,29.3109,29.3414,29.2742,29.2742,13900.0
2012-11-05 12:30:00,47.88,47.9,47.84,47.9,17600.0,29.2803,29.2925,29.2558,29.2925,17600.0
2012-11-05 12:40:00,47.89,47.89,47.81,47.82,12200.0,29.2864,29.2864,29.2375,29.2436,12200.0
2012-11-05 12:50:00,47.83,47.83,47.75,47.78,24800.0,29.2497,29.2497,29.2008,29.2191,24800.0
2012-11-05 13:00:00,47.79,47.84,47.77,47.82,29800.0,29.2252,29.2558,29.213,29.2436,29800.0
2012-11-05 13:10:00,47.83,47.9,47.82,47.9,22500.0,29.2497,29.2925,29.2436,29.2925,22500.0
2012-11-05 13:20:00,47.89,47.93,47.84,47.92,19900.0,29.2864,29.3109,29.2558,29.3047,19900.0
2012-11-05 13:30:00,47.91,48.03,47.91,48.03,21200.0,29.2986,29.372,29.2986,29.372,21200.0
2012-11-05 13:40:00,48.01,48.12,48.01,48.11,42400.0,29.3598,29.4271,29.3598,29.4209,42400.0
2012-11-05 13:50:00,48.11,48.16,48.09,48.13,22100.0,29.4209,29.4515,29.4087,29.4332,22100.0
2012-11-05 14:00:00,48.13,48.16,48.1,48.12,58500.0,29.4332,29.4515,29.4148,29.4271,58500.0
2012-11-05 14:10:00,48.12,48.17,48.11,48.17,16300.0,29.4271,29.4576,29.4209,29.4576,16300.0
2012-11-05 14:20:00,48.17,48.33,48.17,48.32,25300.0,29.4576,29.5555,29.4576,29.5494,25300.0
2012-11-05 14:30:00,48.33,48.34,48.26,48.26,27700.0,29.5555,29.5616,29.5127,29.5127,27700.0
2012-11-05 14:40:00,48.26,48.36,48.25,48.33,32700.0,29.5127,29.5738,29.5066,29.5555,32700.0
2012-11-05 14:50:00,48.33,48.34,48.27,48.32,39900.0,29.5555,29.5616,29.5188,29.5494,39900.0
2012-11-05 15:00:00,48.33,48.4,48.3,48.37,32600.0,29.5555,29.5983,29.5371,29.5799,32600.0
2012-11-05 15:10:00,48.37,48.39,48.31,48.31,47000.0,29.5799,29.5922,29.5432,29.5432,47000.0
2012-11-05 15:20:00,48.31,48.36,48.3,48.34,51200.0,29.5432,29.5738,29.5371,29.5616,51200.0
2012-11-05 15:30:00,48.35,48.37,48.27,48.36,121000.0,29.5677,29.5799,29.5188,29.5738,121000.0
2012-11-05 15:40:00,48.36,48.48,48.36,48.45,80900.0,29.5738,29.6472,29.5738,29.6289,80900.0
2012-11-05 15:50:00,48.45,48.45,48.23,48.27,233500.0,29.6289,29.6289,29.4943,29.5188,233500.0
2012-11-06 09:30:00,48.48,48.59,48.19,48.5,60800.0,29.6472,29.7145,29.4699,29.6594,60800.0
2012-11-06 09:40:00,48.5,48.58,48.46,48.53,35300.0,29.6594,29.7084,29.635,29.6778,35300.0
2012-11-06 09:50:00,48.54,48.74,48.5,48.69,52200.0,29.6839,29.8062,29.6594,29.7756,52200.0
2012-11-06 10:00:00,48.68,48.78,48.65,48.68,83900.0,29.7695,29.8307,29.7512,29.7695,83900.0
2012-11-06 10:10:00,48.69,48.79,48.66,48.72,35800.0,29.7756,29.8368,29.7573,29.794,35800.0
2012-11-06 10:20:00,48.71,48.79,48.65,48.74,68700.0,29.7879,29.8368,29.7512,29.8062,68700.0
2012-11-06 10:30:00,48.75,48.88,48.71,48.88,56800.0,29.8123,29.8918,29.7879,29.8918,56800.0
2012-11-06 10:40:00,48.88,48.88,48.77,48.78,87600.0,29.8918,29.8918,29.8245,29.8307,87600.0
2012-11-06 10:50:00,48.77,48.78,48.65,48.7,57700.0,29.8245,29.8307,29.7512,29.7817,57700.0
2012-11-06 11:00:00,48.69,48.71,48.6,48.62,43000.0,29.7756,29.7879,29.7206,29.7328,43000.0
2012-11-06 11:10:00,48.63,48.64,48.54,48.59,71200.0,29.7389,29.7451,29.6839,29.7145,71200.0
2012-11-06 11:20:00,48.59,48.59,48.47,48.48,53500.0,29.7145,29.7145,29.6411,29.6472,53500.0
2012-11-06 11:30:00,48.5,48.63,48.47,48.59,73400.0,29.6594,29.7389,29.6411,29.7145,73400.0
2012-11-06 11:40:00,48.6,48.67,48.57,48.63,56600.0,29.7206,29.7634,29.7022,29.7389,56600.0
2012-11-06 11:50:00,48.62,48.71,48.62,48.68,56800.0,29.7328,29.7879,29.7328,29.7695,56800.0
2012-11-06 12:00:00,48.68,48.79,48.64,48.67,174500.0,29.7695,29.8368,29.7451,29.7634,174500.0
2012-11-06 12:10:00,48.67,48.75,48.67,48.7,43000.0,29.7634,29.8123,29.7634,29.7817,43000.0
2012-11-06 12:20:00,48.73,48.73,48.65,48.66,45200.0,29.8001,29.8001,29.7512,29.7573,45200.0
2012-11-06 12:30:00,48.67,48.73,48.63,48.64,44800.0,29.7634,29.8001,29.7389,29.7451,44800.0
2012-11-06 12:40:00,48.63,48.67,48.53,48.54,60400.0,29.7389,29.7634,29.6778,29.6839,60400.0
2012-11-06 12:50:00,48.57,48.66,48.55,48.61,68400.0,29.7022,29.7573,29.69,29.7267,68400.0
2012-11-06 13:00:00,48.62,48.66,48.62,48.64,32600.0,29.7328,29.7573,29.7328,29.7451,32600.0
2012-11-06 13:10:00,48.65,48.67,48.56,48.57,50800.0,29.7512,29.7634,29.6961,29.7022,50800.0
2012-11-06 13:20:00,48.57,48.6,48.53,48.53,41400.0,29.7022,29.7206,29.6778,29.6778,41400.0
2012-11-06 13:30:00,48.52,48.62,48.52,48.6,41200.0,29.6717,29.7328,29.6717,29.7206,41200.0
2012-11-06 13:40:00,48.6,48.62,48.56,48.6,28900.0,29.7206,29.7328,29.6961,29.7206,28900.0
2012-11-06 13:50:00,48.61,48.68,48.59,48.64,41100.0,29.7267,29.7695,29.7145,29.7451,41100.0
2012-11-06 14:00:00,48.64,48.69,48.61,48.67,52800.0,29.7451,29.7756,29.7267,29.7634,52800.0
2012-11-06 14:10:00,48.66,48.68,48.62,48.64,43800.0,29.7573,29.7695,29.7328,29.7451,43800.0
2012-11-06 14:20:00,48.62,48.63,48.54,48.56,134500.0,29.7328,29.7389,29.6839,29.6961,134500.0
2012-11-06 14:30:00,48.57,48.63,48.56,48.61,45400.0,29.7022,29.7389,29.6961,29.7267,45400.0
2012-11-06 14:40:00,48.62,48.65,48.59,48.62,53800.0,29.7328,29.7512,29.7145,29.7328,53800.0
2012-11-06 14:50:00,48.62,48.63,48.54,48.59,56200.0,29.7328,29.7389,29.6839,29.7145,56200.0
2012-11-06 15:00:00,48.58,48.72,48.58,48.7,90100.0,29.7084,29.794,29.7084,29.7817,90100.0
2012-11-06 15:10:00,48.71,48.78,48.7,48.74,83600.0,29.7879,29.8307,29.7817,29.8062,83600.0
2012-11-06 15:20:00,48.74,48.86,48.73,48.85,132600.0,29.8062,29.8796,29.8001,29.8735,132600.0
2012-11-06 15:30:00,48.84,48.84,48.73,48.79,126400.0,29.8674,29.8674,29.8001,29.8368,126400.0
2012-11-06 15:40:00,48.78,48.86,48.76,48.86,143200.0,29.8307,29.8796,29.8184,29.8796,143200.0
2012-11-06 15:50:00,48.85,48.9,48.77,48.88,225500.0,29.8735,29.904,29.8245,29.8918,225500.0
2012-11-07 09:30:00,48.36,48.51,47.96,48.0,59300.0,29.5738,29.6656,29.3292,29.3537,59300.0
2012-11-07 09:40:00,47.99,48.11,47.93,48.08,54200.0,29.3476,29.4209,29.3109,29.4026,54200.0
2012-11-07 09:50:00,48.06,48.06,47.74,47.77,81800.0,29.3904,29.3904,29.1947,29.213,81800.0
2012-11-07 10:00:00,47.76,47.8,47.67,47.71,72900.0,29.2069,29.2314,29.1519,29.1763,72900.0
2012-11-07 10:10:00,47.68,47.72,47.28,47.29,110200.0,29.158,29.1824,28.9134,28.9195,110200.0
2012-11-07 10:20:00,47.28,47.28,47.08,47.09,195500.0,28.9134,28.9134,28.7911,28.7972,195500.0
2012-11-07 10:30:00,47.09,47.3,47.08,47.3,173500.0,28.7972,28.9256,28.7911,28.9256,173500.0
2012-11-07 10:40:00,47.3,47.31,47.22,47.26,61800.0,28.9256,28.9317,28.8767,28.9011,61800.0
2012-11-07 10:50:00,47.26,47.28,46.8,46.81,90800.0,28.9011,28.9134,28.6198,28.6259,90800.0
2012-11-07 11:00:00,46.82,46.95,46.79,46.93,61000.0,28.6321,28.7116,28.6137,28.6993,61000.0
2012-11-07 11:10:00,46.93,47.1,46.88,47.07,57900.0,28.6993,28.8033,28.6687,28.7849,57900.0
2012-11-07 11:20:00,47.08,47.11,46.88,46.92,88800.0,28.7911,28.8094,28.6687,28.6932,88800.0
2012-11-07 11:30:00,46.91,47.0,46.83,46.86,111900.0,28.6871,28.7421,28.6382,28.6565,111900.0
2012-11-07 11:40:00,46.85,46.98,46.82,46.93,69700.0,28.6504,28.7299,28.6321,28.6993,69700.0
2012-11-07 11:50:00,46.91,47.01,46.9,46.97,33800.0,28.6871,28.7482,28.681,28.7238,33800.0
2012-11-07 12:00:00,46.98,47.09,46.95,47.09,61400.0,28.7299,28.7972,28.7116,28.7972,61400.0
2012-11-07 12:10:00,47.09,47.17,47.05,47.16,29800.0,28.7972,28.8461,28.7727,28.84,29800.0
2012-11-07 12:20:00,47.16,47.24,47.15,47.18,31600.0,28.84,28.8889,28.8339,28.8522,31600.0
2012-11-07 12:30:00,47.18,47.23,47.14,47.16,35600.0,28.8522,28.8828,28.8277,28.84,35600.0
2012-11-07 12:40:00,47.17,47.17,47.02,47.02,31500.0,28.8461,28.8461,28.7544,28.7544,31500.0
2012-11-07 12:50:00,47.04,47.04,46.88,46.89,18900.0,28.7666,28.7666,28.6687,28.6749,18900.0
2012-11-07 13:00:00,46.89,47.06,46.85,47.06,35400.0,28.6749,28.7788,28.6504,28.7788,35400.0
2012-11-07 13:10:00,47.02,47.07,46.99,46.99,27500.0,28.7544,28.7849,28.736,28.736,27500.0
2012-11-07 13:20:00,46.98,47.05,46.94,46.97,19500.0,28.7299,28.7727,28.7054,28.7238,19500.0
2012-11-07 13:30:00,46.97,47.11,46.97,47.07,23900.0,28.7238,28.8094,28.7238,28.7849,23900.0
2012-11-07 13:40:00,47.06,47.07,46.99,47.04,21200.0,28.7788,28.7849,28.736,28.7666,21200.0
2012-11-07 13:50:00,47.05,47.1,46.95,46.98,24200.0,28.7727,28.8033,28.7116,28.7299,24200.0
2012-11-07 14:00:00,46.98,47.12,46.98,47.07,20400.0,28.7299,28.8155,28.7299,28.7849,20400.0
2012-11-07 14:10:00,47.09,47.09,46.96,46.98,31700.0,28.7972,28.7972,28.7177,28.7299,31700.0
2012-11-07 14:20:00,46.99,47.01,46.97,46.99,16200.0,28.736,28.7482,28.7238,28.736,16200.0
2012-11-07 14:30:00,46.98,46.99,46.79,46.82,47400.0,28.7299,28.736,28.6137,28.6321,47400.0
2012-11-07 14:40:00,46.81,46.9,46.74,46.89,53500.0,28.6259,28.681,28.5831,28.6749,53500.0
2012-11-07 14:50:00,46.9,47.02,46.81,47.02,48900.0,28.681,28.7544,28.6259,28.7544,48900.0
2012-11-07 15:00:00,47.0,47.05,46.91,46.97,31900.0,28.7421,28.7727,28.6871,28.7238,31900.0
2012-11-07 15:10:00,46.98,47.07,46.97,47.05,40100.0,28.7299,28.7849,28.7238,28.7727,40100.0
2012-11-07 15:20:00,47.05,47.21,47.04,47.14,52400.0,28.7727,28.8706,28.7666,28.8277,52400.0
2012-11-07 15:30:00,47.14,47.17,47.08,47.08,65200.0,28.8277,28.8461,28.7911,28.7911,65200.0
2012-11-07 15:40:00,47.08,47.2,47.03,47.08,68700.0,28.7911,28.8644,28.7605,28.7911,68700.0
2012-11-07 15:50:00,47.07,47.11,46.92,46.93,160400.0,28.7849,28.8094,28.6932,28.6993,160400.0
2012-11-08 09:30:00,46.83,46.92,46.71,46.8,85600.0,28.6382,28.6932,28.5648,28.6198,85600.0
2012-11-08 09:40:00,46.87,46.87,46.54,46.61,67900.0,28.6626,28.6626,28.4608,28.5036,67900.0
2012-11-08 09:50:00,46.61,46.61,46.36,46.39,95400.0,28.5036,28.5036,28.3508,28.3691,95400.0
2012-11-08 10:00:00,46.39,46.56,46.37,46.41,37300.0,28.3691,28.4731,28.3569,28.3813,37300.0
2012-11-08 10:10:00,46.44,46.52,46.35,46.36,39900.0,28.3997,28.4486,28.3446,28.3508,39900.0
2012-11-08 10:20:00,46.36,46.37,46.18,46.25,77400.0,28.3508,28.3569,28.2407,28.2835,77400.0
2012-11-08 10:30:00,46.25,46.26,46.16,46.22,94800.0,28.2835,28.2896,28.2284,28.2651,94800.0
2012-11-08 10:40:00,46.21,46.26,46.03,46.11,113300.0,28.259,28.2896,28.1489,28.1979,113300.0
2012-11-08 10:50:00,46.1,46.17,46.02,46.13,77900.0,28.1918,28.2346,28.1428,28.2101,77900.0
2012-11-08 11:00:00,46.13,46.22,46.06,46.16,59800.0,28.2101,28.2651,28.1673,28.2284,59800.0
2012-11-08 11:10:00,46.16,46.19,46.09,46.11,50200.0,28.2284,28.2468,28.1856,28.1979,50200.0
2012-11-08 11:20:00,46.1,46.17,46.05,46.13,27900.0,28.1918,28.2346,28.1612,28.2101,27900.0
2012-11-08 11:30:00,46.14,46.15,45.97,46.0,29300.0,28.2162,28.2223,28.1123,28.1306,29300.0
2012-11-08 11:40:00,45.99,46.12,45.95,46.08,38700.0,28.1245,28.204,28.1,28.1795,38700.0
2012-11-08 11:50:00,46.05,46.06,45.97,46.0,57100.0,28.1612,28.1673,28.1123,28.1306,57100.0
2012-11-08 12:00:00,46.01,46.02,45.92,45.97,32300.0,28.1367,28.1428,28.0817,28.1123,32300.0
2012-11-08 12:10:00,45.98,45.98,45.8,45.83,53400.0,28.1184,28.1184,28.0083,28.0266,53400.0
2012-11-08 12:20:00,45.84,45.89,45.76,45.77,45600.0,28.0328,28.0633,27.9838,27.9899,45600.0
2012-11-08 12:30:00,45.77,45.77,45.66,45.7,68700.0,27.9899,27.9899,27.9227,27.9471,68700.0
2012-11-08 12:40:00,45.7,45.75,45.67,45.73,36800.0,27.9471,27.9777,27.9288,27.9655,36800.0
2012-11-08 12:50:00,45.74,45.84,45.72,45.83,33200.0,27.9716,28.0328,27.9594,28.0266,33200.0
2012-11-08 13:00:00,45.83,45.86,45.75,45.84,23900.0,28.0266,28.045,27.9777,28.0328,23900.0
2012-11-08 13:10:00,45.83,45.83,45.77,45.81,35300.0,28.0266,28.0266,27.9899,28.0144,35300.0
2012-11-08 13:20:00,45.8,45.81,45.67,45.71,32700.0,28.0083,28.0144,27.9288,27.9533,32700.0
2012-11-08 13:30:00,45.71,45.71,45.62,45.7,56800.0,27.9533,27.9533,27.8982,27.9471,56800.0
2012-11-08 13:40:00,45.7,45.71,45.58,45.65,54100.0,27.9471,27.9533,27.8738,27.9166,54100.0
2012-11-08 13:50:00,45.64,45.7,45.62,45.66,68600.0,27.9104,27.9471,27.8982,27.9227,68600.0
2012-11-08 14:00:00,45.65,45.66,45.54,45.54,53900.0,27.9166,27.9227,27.8493,27.8493,53900.0
2012-11-08 14:10:00,45.53,45.63,45.53,45.56,60900.0,27.8432,27.9043,27.8432,27.8615,60900.0
2012-11-08 14:20:00,45.56,45.61,45.54,45.57,47700.0,27.8615,27.8921,27.8493,27.8676,47700.0
2012-11-08 14:30:00,45.57,45.61,45.52,45.53,62700.0,27.8676,27.8921,27.8371,27.8432,62700.0
2012-11-08 14:40:00,45.53,45.67,45.53,45.66,149500.0,27.8432,27.9288,27.8432,27.9227,149500.0
2012-11-08 14:50:00,45.67,45.69,45.62,45.63,35800.0,27.9288,27.941,27.8982,27.9043,35800.0
2012-11-08 15:00:00,45.63,45.74,45.6,45.7,75400.0,27.9043,27.9716,27.886,27.9471,75400.0
2012-11-08 15:10:00,45.7,45.74,45.63,45.65,71900.0,27.9471,27.9716,27.9043,27.9166,71900.0
2012-11-08 15:20:00,45.64,45.67,45.6,45.64,118600.0,27.9104,27.9288,27.886,27.9104,118600.0
2012-11-08 15:30:00,45.64,45.71,45.6,45.69,93900.0,27.9104,27.9533,27.886,27.941,93900.0
2012-11-08 15:40:00,45.7,45.75,45.68,45.69,297800.0,27.9471,27.9777,27.9349,27.941,297800.0
2012-11-08 15:50:00,45.69,45.73,45.6,45.63,676200.0,27.941,27.9655,27.886,27.9043,676200.0
2012-11-09 09:30:00,45.65,46.15,45.6,46.05,214000.0,27.9166,28.2223,27.886,28.1612,214000.0
2012-11-09 09:40:00,46.03,46.23,45.82,46.02,102700.0,28.1489,28.2713,28.0205,28.1428,102700.0
2012-11-09 09:50:00,46.0,46.22,45.94,46.09,91300.0,28.1306,28.2651,28.0939,28.1856,91300.0
2012-11-09 10:00:00,46.09,46.14,45.92,46.11,82800.0,28.1856,28.2162,28.0817,28.1979,82800.0
2012-11-09 10:10:00,46.09,46.22,46.03,46.05,102500.0,28.1856,28.2651,28.1489,28.1612,102500.0
2012-11-09 10:20:00,46.06,46.13,46.03,46.05,49600.0,28.1673,28.2101,28.1489,28.1612,49600.0
2012-11-09 10:30:00,46.05,46.21,45.99,46.2,130700.0,28.1612,28.259,28.1245,28.2529,130700.0
2012-11-09 10:40:00,46.21,46.27,46.17,46.21,100900.0,28.259,28.2957,28.2346,28.259,100900.0
2012-11-09 10:50:00,46.19,46.3,46.14,46.29,80700.0,28.2468,28.3141,28.2162,28.3079,80700.0
2012-11-09 11:00:00,46.29,46.3,46.17,46.19,64400.0,28.3079,28.3141,28.2346,28.2468,64400.0
2012-11-09 11:10:00,46.2,46.31,46.18,46.31,126000.0,28.2529,28.3202,28.2407,28.3202,126000.0
2012-11-09 11:20:00,46.31,46.32,46.14,46.19,62500.0,28.3202,28.3263,28.2162,28.2468,62500.0
2012-11-09 11:30:00,46.19,46.27,46.08,46.24,59600.0,28.2468,28.2957,28.1795,28.2774,59600.0
2012-11-09 11:40:00,46.24,46.28,46.18,46.22,49100.0,28.2774,28.3018,28.2407,28.2651,49100.0
2012-11-09 11:50:00,46.21,46.39,46.2,46.39,83800.0,28.259,28.3691,28.2529,28.3691,83800.0
2012-11-09 12:00:00,46.39,46.39,46.3,46.34,50400.0,28.3691,28.3691,28.3141,28.3385,50400.0
2012-11-09 12:10:00,46.35,46.38,46.33,46.36,53800.0,28.3446,28.363,28.3324,28.3508,53800.0
2012-11-09 12:20:00,46.36,46.41,46.34,46.4,56100.0,28.3508,28.3813,28.3385,28.3752,56100.0
2012-11-09 12:30:00,46.4,46.46,46.37,46.44,45700.0,28.3752,28.4119,28.3569,28.3997,45700.0
2012-11-09 12:40:00,46.43,46.56,46.41,46.54,60900.0,28.3936,28.4731,28.3813,28.4608,60900.0
2012-11-09 12:50:00,46.58,46.58,46.51,46.53,58900.0,28.4853,28.4853,28.4425,28.4547,58900.0
2012-11-09 13:00:00,46.51,46.6,46.5,46.56,75500.0,28.4425,28.4975,28.4364,28.4731,75500.0
2012-11-09 13:10:00,46.54,46.6,46.5,46.55,145700.0,28.4608,28.4975,28.4364,28.4669,145700.0
2012-11-09 13:20:00,46.55,46.58,46.33,46.34,198100.0,28.4669,28.4853,28.3324,28.3385,198100.0
2012-11-09 13:30:00,46.34,46.46,46.32,46.39,76900.0,28.3385,28.4119,28.3263,28.3691,76900.0
2012-11-09 13:40:00,46.41,46.44,46.3,46.36,52300.0,28.3813,28.3997,28.3141,28.3508,52300.0
2012-11-09 13:50:00,46.35,46.51,46.34,46.48,48300.0,28.3446,28.4425,28.3385,28.4241,48300.0
2012-11-09 14:00:00,46.47,46.48,46.4,46.42,98000.0,28.418,28.4241,28.3752,28.3874,98000.0
2012-11-09 14:10:00,46.41,46.43,46.32,46.41,87000.0,28.3813,28.3936,28.3263,28.3813,87000.0
2012-11-09 14:20:00,46.39,46.48,46.37,46.48,59200.0,28.3691,28.4241,28.3569,28.4241,59200.0
2012-11-09 14:30:00,46.48,46.51,46.38,46.4,69500.0,28.4241,28.4425,28.363,28.3752,69500.0
2012-11-09 14:40:00,46.39,46.45,46.35,46.44,94000.0,28.3691,28.4058,28.3446,28.3997,94000.0
2012-11-09 14:50:00,46.43,46.46,46.38,46.4,50200.0,28.3936,28.4119,28.363,28.3752,50200.0
2012-11-09 15:00:00,46.4,46.41,46.25,46.3,55400.0,28.3752,28.3813,28.2835,28.3141,55400.0
2012-11-09 15:10:00,46.3,46.4,46.27,46.29,64800.0,28.3141,28.3752,28.2957,28.3079,64800.0
2012-11-09 15:20:00,46.28,46.34,46.26,46.32,53900.0,28.3018,28.3385,28.2896,28.3263,53900.0
2012-11-09 15:30:00,46.32,46.37,46.28,46.32,61200.0,28.3263,28.3569,28.3018,28.3263,61200.0
2012-11-09 15:40:00,46.32,46.49,46.32,46.41,93800.0,28.3263,28.4303,28.3263,28.3813,93800.0
2012-11-09 15:50:00,46.42,46.44,46.2,46.24,147000.0,28.3874,28.3997,28.2529,28.2774,147000.0
2012-11-12 09:30:00,47.05,47.39,46.84,47.14,158800.0,28.7727,28.9806,28.6443,28.8277,158800.0
2012-11-12 09:40:00,47.13,47.5,47.13,47.3,125600.0,28.8216,29.0479,28.8216,28.9256,125600.0
2012-11-12 09:50:00,47.29,47.35,47.09,47.26,77300.0,28.9195,28.9562,28.7972,28.9011,77300.0
2012-11-12 10:00:00,47.24,47.32,47.14,47.17,57700.0,28.8889,28.9378,28.8277,28.8461,57700.0
2012-11-12 10:10:00,47.14,47.15,46.99,47.06,55200.0,28.8277,28.8339,28.736,28.7788,55200.0
2012-11-12 10:20:00,47.05,47.08,46.93,47.02,57600.0,28.7727,28.7911,28.6993,28.7544,57600.0
2012-11-12 10:30:00,47.03,47.13,46.99,47.12,53000.0,28.7605,28.8216,28.736,28.8155,53000.0
2012-11-12 10:40:00,47.12,47.39,47.11,47.38,116200.0,28.8155,28.9806,28.8094,28.9745,116200.0
2012-11-12 10:50:00,47.38,47.39,47.02,47.06,140600.0,28.9745,28.9806,28.7544,28.7788,140600.0
2012-11-12 11:00:00,47.05,47.22,47.03,47.22,50100.0,28.7727,28.8767,28.7605,28.8767,50100.0
2012-11-12 11:10:00,47.21,47.29,47.17,47.28,35200.0,28.8706,28.9195,28.8461,28.9134,35200.0
2012-11-12 11:20:00,47.27,47.32,47.21,47.31,37400.0,28.9072,28.9378,28.8706,28.9317,37400.0
2012-11-12 11:30:00,47.32,47.38,47.26,47.34,37000.0,28.9378,28.9745,28.9011,28.9501,37000.0
2012-11-12 11:40:00,47.35,47.44,47.32,47.37,51700.0,28.9562,29.0112,28.9378,28.9684,51700.0
2012-11-12 11:50:00,47.37,47.39,47.34,47.36,31100.0,28.9684,28.9806,28.9501,28.9623,31100.0
2012-11-12 12:00:00,47.36,47.42,47.35,47.39,27600.0,28.9623,28.999,28.9562,28.9806,27600.0
2012-11-12 12:10:00,47.39,47.44,47.37,47.44,23200.0,28.9806,29.0112,28.9684,29.0112,23200.0
2012-11-12 12:20:00,47.44,47.48,47.41,47.47,21700.0,29.0112,29.0357,28.9929,29.0296,21700.0
2012-11-12 12:30:00,47.47,47.51,47.46,47.5,28600.0,29.0296,29.054,29.0234,29.0479,28600.0
2012-11-12 12:40:00,47.51,47.66,47.51,47.66,34900.0,29.054,29.1457,29.054,29.1457,34900.0
2012-11-12 12:50:00,47.65,47.74,47.64,47.71,49800.0,29.1396,29.1947,29.1335,29.1763,49800.0
2012-11-12 13:00:00,47.72,47.86,47.71,47.84,91000.0,29.1824,29.2681,29.1763,29.2558,91000.0
2012-11-12 13:10:00,47.85,47.95,47.85,47.95,38600.0,29.2619,29.3231,29.2619,29.3231,38600.0
2012-11-12 13:20:00,47.93,48.0,47.93,47.96,44200.0,29.3109,29.3537,29.3109,29.3292,44200.0
2012-11-12 13:30:00,47.97,47.98,47.81,47.84,57500.0,29.3353,29.3414,29.2375,29.2558,57500.0
2012-11-12 13:40:00,47.83,47.86,47.73,47.75,42300.0,29.2497,29.2681,29.1886,29.2008,42300.0
2012-11-12 13:50:00,47.76,47.9,47.73,47.89,61800.0,29.2069,29.2925,29.1886,29.2864,61800.0
2012-11-12 14:00:00,47.89,47.9,47.78,47.82,42900.0,29.2864,29.2925,29.2191,29.2436,42900.0
2012-11-12 14:10:00,47.82,47.86,47.81,47.85,48800.0,29.2436,29.2681,29.2375,29.2619,48800.0
2012-11-12 14:20:00,47.86,47.91,47.78,47.8,49900.0,29.2681,29.2986,29.2191,29.2314,49900.0
2012-11-12 14:30:00,47.79,47.85,47.75,47.78,40400.0,29.2252,29.2619,29.2008,29.2191,40400.0
2012-11-12 14:40:00,47.77,47.87,47.75,47.84,54600.0,29.213,29.2742,29.2008,29.2558,54600.0
2012-11-12 14:50:00,47.84,47.93,47.82,47.91,56500.0,29.2558,29.3109,29.2436,29.2986,56500.0
2012-11-12 15:00:00,47.91,47.91,47.82,47.83,61200.0,29.2986,29.2986,29.2436,29.2497,61200.0
2012-11-12 15:10:00,47.83,47.86,47.77,47.78,46600.0,29.2497,29.2681,29.213,29.2191,46600.0
2012-11-12 15:20:00,47.77,47.84,47.77,47.78,65700.0,29.213,29.2558,29.213,29.2191,65700.0
2012-11-12 15:30:00,47.78,47.8,47.74,47.77,77000.0,29.2191,29.2314,29.1947,29.213,77000.0
2012-11-12 15:40:00,47.78,47.79,47.7,47.71,119500.0,29.2191,29.2252,29.1702,29.1763,119500.0
2012-11-12 15:50:00,47.7,47.71,47.58,47.6,320400.0,29.1702,29.1763,29.0968,29.1091,320400.0
2012-11-13 09:30:00,47.23,47.44,47.01,47.15,83100.0,28.8828,29.0112,28.7482,28.8339,83100.0
2012-11-13 09:40:00,47.16,47.44,47.16,47.39,96100.0,28.84,29.0112,28.84,28.9806,96100.0
2012-11-13 09:50:00,47.37,47.37,46.88,47.06,190800.0,28.9684,28.9684,28.6687,28.7788,190800.0
2012-11-13 10:00:00,47.05,47.16,46.87,46.95,77300.0,28.7727,28.84,28.6626,28.7116,77300.0
2012-11-13 10:10:00,46.96,47.16,46.95,46.95,57200.0,28.7177,28.84,28.7116,28.7116,57200.0
2012-11-13 10:20:00,46.96,47.09,46.95,47.04,64100.0,28.7177,28.7972,28.7116,28.7666,64100.0
2012-11-13 10:30:00,47.05,47.07,46.92,46.99,55900.0,28.7727,28.7849,28.6932,28.736,55900.0
2012-11-13 10:40:00,47.01,47.04,46.85,46.95,34200.0,28.7482,28.7666,28.6504,28.7116,34200.0
2012-11-13 10:50:00,46.97,47.16,46.85,47.16,119100.0,28.7238,28.84,28.6504,28.84,119100.0
2012-11-13 11:00:00,47.16,47.25,47.15,47.15,61500.0,28.84,28.895,28.8339,28.8339,61500.0
2012-11-13 11:10:00,47.14,47.24,47.14,47.19,41000.0,28.8277,28.8889,28.8277,28.8583,41000.0
2012-11-13 11:20:00,47.2,47.21,47.06,47.08,40200.0,28.8644,28.8706,28.7788,28.7911,40200.0
2012-11-13 11:30:00,47.07,47.14,47.0,47.02,38000.0,28.7849,28.8277,28.7421,28.7544,38000.0
2012-11-13 11:40:00,47.03,47.04,46.95,46.97,23900.0,28.7605,28.7666,28.7116,28.7238,23900.0
2012-11-13 11:50:00,46.98,47.02,46.9,46.99,34700.0,28.7299,28.7544,28.681,28.736,34700.0
2012-11-13 12:00:00,46.99,47.03,46.81,46.82,34800.0,28.736,28.7605,28.6259,28.6321,34800.0
2012-11-13 12:10:00,46.84,46.96,46.83,46.94,25900.0,28.6443,28.7177,28.6382,28.7054,25900.0
2012-11-13 12:20:00,46.93,46.99,46.92,46.97,29600.0,28.6993,28.736,28.6932,28.7238,29600.0
2012-11-13 12:30:00,46.95,46.99,46.86,46.86,24000.0,28.7116,28.736,28.6565,28.6565,24000.0
2012-11-13 12:40:00,46.86,46.88,46.8,46.81,62200.0,28.6565,28.6687,28.6198,28.6259,62200.0
2012-11-13 12:50:00,46.81,46.83,46.78,46.82,44000.0,28.6259,28.6382,28.6076,28.6321,44000.0
2012-11-13 13:00:00,46.81,46.82,46.78,46.79,31900.0,28.6259,28.6321,28.6076,28.6137,31900.0
2012-11-13 13:10:00,46.8,46.86,46.78,46.81,41800.0,28.6198,28.6565,28.6076,28.6259,41800.0
2012-11-13 13:20:00,46.82,46.86,46.77,46.8,33300.0,28.6321,28.6565,28.6015,28.6198,33300.0
2012-11-13 13:30:00,46.81,46.83,46.74,46.78,43400.0,28.6259,28.6382,28.5831,28.6076,43400.0
2012-11-13 13:40:00,46.78,46.82,46.74,46.76,56300.0,28.6076,28.6321,28.5831,28.5954,56300.0
2012-11-13 13:50:00,46.76,46.8,46.66,46.71,62300.0,28.5954,28.6198,28.5342,28.5648,62300.0
2012-11-13 14:00:00,46.71,46.78,46.6,46.62,48300.0,28.5648,28.6076,28.4975,28.5098,48300.0
2012-11-13 14:10:00,46.62,46.64,46.56,46.57,37700.0,28.5098,28.522,28.4731,28.4792,37700.0
2012-11-13 14:20:00,46.58,46.62,46.53,46.54,53400.0,28.4853,28.5098,28.4547,28.4608,53400.0
2012-11-13 14:30:00,46.53,46.57,46.45,46.48,43500.0,28.4547,28.4792,28.4058,28.4241,43500.0
2012-11-13 14:40:00,46.48,46.52,46.44,46.45,36500.0,28.4241,28.4486,28.3997,28.4058,36500.0
2012-11-13 14:50:00,46.44,46.55,46.4,46.54,60900.0,28.3997,28.4669,28.3752,28.4608,60900.0
2012-11-13 15:00:00,46.54,46.58,46.47,46.49,50500.0,28.4608,28.4853,28.418,28.4303,50500.0
2012-11-13 15:10:00,46.48,46.5,46.34,46.35,43900.0,28.4241,28.4364,28.3385,28.3446,43900.0
2012-11-13 15:20:00,46.36,46.37,46.21,46.21,54300.0,28.3508,28.3569,28.259,28.259,54300.0
2012-11-13 15:30:00,46.2,46.32,46.18,46.25,86900.0,28.2529,28.3263,28.2407,28.2835,86900.0
2012-11-13 15:40:00,46.25,46.28,46.19,46.24,105400.0,28.2835,28.3018,28.2468,28.2774,105400.0
2012-11-13 15:50:00,46.24,46.24,46.05,46.08,401700.0,28.2774,28.2774,28.1612,28.1795,401700.0
2012-11-14 09:30:00,46.5,46.68,46.08,46.1,81500.0,28.4364,28.5464,28.1795,28.1918,81500.0
2012-11-14 09:40:00,46.07,46.09,45.65,45.74,154300.0,28.1734,28.1856,27.9166,27.9716,154300.0
2012-11-14 09:50:00,45.76,45.89,45.68,45.79,74900.0,27.9838,28.0633,27.9349,28.0022,74900.0
2012-11-14 10:00:00,45.78,45.86,45.74,45.85,55900.0,27.9961,28.045,27.9716,28.0389,55900.0
2012-11-14 10:10:00,45.86,45.89,45.72,45.81,54600.0,28.045,28.0633,27.9594,28.0144,54600.0
2012-11-14 10:20:00,45.82,45.85,45.61,45.62,68000.0,28.0205,28.0389,27.8921,27.8982,68000.0
2012-11-14 10:30:00,45.61,45.63,45.44,45.45,123200.0,27.8921,27.9043,27.7881,27.7943,123200.0
2012-11-14 10:40:00,45.46,45.5,45.34,45.38,117200.0,27.8004,27.8248,27.727,27.7514,117200.0
2012-11-14 10:50:00,45.38,45.41,45.25,45.31,119400.0,27.7514,27.7698,27.6719,27.7086,119400.0
2012-11-14 11:00:00,45.3,45.38,45.3,45.36,65300.0,27.7025,27.7514,27.7025,27.7392,65300.0
2012-11-14 11:10:00,45.37,45.51,45.34,45.5,63300.0,27.7453,27.8309,27.727,27.8248,63300.0
2012-11-14 11:20:00,45.5,45.59,45.42,45.58,82000.0,27.8248,27.8799,27.7759,27.8738,82000.0
2012-11-14 11:30:00,45.57,45.57,45.43,45.53,75600.0,27.8676,27.8676,27.782,27.8432,75600.0
2012-11-14 11:40:00,45.53,45.65,45.52,45.62,34100.0,27.8432,27.9166,27.8371,27.8982,34100.0
2012-11-14 11:50:00,45.62,45.67,45.6,45.61,31900.0,27.8982,27.9288,27.886,27.8921,31900.0
2012-11-14 12:00:00,45.62,45.64,45.59,45.6,61900.0,27.8982,27.9104,27.8799,27.886,61900.0
2012-11-14 12:10:00,45.6,45.63,45.58,45.6,84400.0,27.886,27.9043,27.8738,27.886,84400.0
2012-11-14 12:20:00,45.6,45.69,45.6,45.66,43200.0,27.886,27.941,27.886,27.9227,43200.0
2012-11-14 12:30:00,45.65,45.66,45.57,45.59,75700.0,27.9166,27.9227,27.8676,27.8799,75700.0
2012-11-14 12:40:00,45.59,45.64,45.58,45.61,46900.0,27.8799,27.9104,27.8738,27.8921,46900.0
2012-11-14 12:50:00,45.6,45.62,45.58,45.58,55300.0,27.886,27.8982,27.8738,27.8738,55300.0
2012-11-14 13:00:00,45.59,45.62,45.57,45.62,79900.0,27.8799,27.8982,27.8676,27.8982,79900.0
2012-11-14 13:10:00,45.61,45.66,45.6,45.64,29900.0,27.8921,27.9227,27.886,27.9104,29900.0
2012-11-14 13:20:00,45.65,45.66,45.61,45.61,33400.0,27.9166,27.9227,27.8921,27.8921,33400.0
2012-11-14 13:30:00,45.62,45.68,45.61,45.63,41000.0,27.8982,27.9349,27.8921,27.9043,41000.0
2012-11-14 13:40:00,45.62,45.66,45.59,45.65,81900.0,27.8982,27.9227,27.8799,27.9166,81900.0
2012-11-14 13:50:00,45.65,45.7,45.63,45.65,44900.0,27.9166,27.9471,27.9043,27.9166,44900.0
2012-11-14 14:00:00,45.64,45.69,45.59,45.62,72000.0,27.9104,27.941,27.8799,27.8982,72000.0
2012-11-14 14:10:00,45.62,45.63,45.52,45.58,81800.0,27.8982,27.9043,27.8371,27.8738,81800.0
2012-11-14 14:20:00,45.57,45.58,45.5,45.52,74300.0,27.8676,27.8738,27.8248,27.8371,74300.0
2012-11-14 14:30:00,45.49,45.53,45.42,45.49,38700.0,27.8187,27.8432,27.7759,27.8187,38700.0
2012-11-14 14:40:00,45.48,45.51,45.44,45.49,33300.0,27.8126,27.8309,27.7881,27.8187,33300.0
2012-11-14 14:50:00,45.49,45.53,45.44,45.45,39300.0,27.8187,27.8432,27.7881,27.7943,39300.0
2012-11-14 15:00:00,45.44,45.47,45.28,45.31,62100.0,27.7881,27.8065,27.6903,27.7086,62100.0
2012-11-14 15:10:00,45.31,45.34,45.24,45.26,88000.0,27.7086,27.727,27.6658,27.6781,88000.0
2012-11-14 15:20:00,45.25,45.36,45.24,45.33,54600.0,27.6719,27.7392,27.6658,27.7209,54600.0
2012-11-14 15:30:00,45.33,45.33,45.2,45.2,78200.0,27.7209,27.7209,27.6414,27.6414,78200.0
2012-11-14 15:40:00,45.21,45.23,45.13,45.17,117800.0,27.6475,27.6597,27.5986,27.623,117800.0
2012-11-14 15:50:00,45.17,45.18,45.06,45.15,211500.0,27.623,27.6291,27.5558,27.6108,211500.0
2012-11-15 09:30:00,44.81,45.07,44.8,44.93,81000.0,27.6522,27.8126,27.646,27.7262,81000.0
2012-11-15 09:40:00,44.93,44.99,44.65,44.72,104400.0,27.7262,27.7632,27.5534,27.5966,104400.0
2012-11-15 09:50:00,44.7,44.74,44.6,44.66,51900.0,27.5843,27.609,27.5226,27.5596,51900.0
2012-11-15 10:00:00,44.66,44.95,44.55,44.86,142100.0,27.5596,27.7386,27.4917,27.683,142100.0
2012-11-15 10:10:00,44.88,44.92,44.75,44.75,96400.0,27.6954,27.72,27.6151,27.6151,96400.0
2012-11-15 10:20:00,44.74,44.74,44.64,44.64,54900.0,27.609,27.609,27.5473,27.5473,54900.0
2012-11-15 10:30:00,44.63,44.7,44.6,44.66,41500.0,27.5411,27.5843,27.5226,27.5596,41500.0
2012-11-15 10:40:00,44.66,44.67,44.57,44.61,35000.0,27.5596,27.5658,27.5041,27.5287,35000.0
2012-11-15 10:50:00,44.61,44.66,44.51,44.56,45600.0,27.5287,27.5596,27.467,27.4979,45600.0
2012-11-15 11:00:00,44.55,44.63,44.52,44.54,46500.0,27.4917,27.5411,27.4732,27.4855,46500.0
2012-11-15 11:10:00,44.53,44.58,44.41,44.48,124400.0,27.4794,27.5102,27.4053,27.4485,124400.0
2012-11-15 11:20:00,44.49,44.63,44.49,44.56,63800.0,27.4547,27.5411,27.4547,27.4979,63800.0
2012-11-15 11:30:00,44.57,44.57,44.18,44.37,201900.0,27.5041,27.5041,27.2634,27.3806,201900.0
2012-11-15 11:40:00,44.38,44.42,44.24,44.36,59300.0,27.3868,27.4115,27.3004,27.3745,59300.0
2012-11-15 11:50:00,44.37,44.38,44.29,44.37,41500.0,27.3806,27.3868,27.3313,27.3806,41500.0
2012-11-15 12:00:00,44.36,44.38,44.27,44.31,35000.0,27.3745,27.3868,27.3189,27.3436,35000.0
2012-11-15 12:10:00,44.3,44.3,44.04,44.2,88600.0,27.3374,27.3374,27.177,27.2757,88600.0
2012-11-15 12:20:00,44.19,44.2,44.11,44.15,64700.0,27.2696,27.2757,27.2202,27.2449,64700.0
2012-11-15 12:30:00,44.15,44.33,44.1,44.29,69400.0,27.2449,27.356,27.214,27.3313,69400.0
2012-11-15 12:40:00,44.28,44.34,44.25,44.32,37700.0,27.3251,27.3621,27.3066,27.3498,37700.0
2012-11-15 12:50:00,44.32,44.32,43.95,43.98,195900.0,27.3498,27.3498,27.1215,27.14,195900.0
2012-11-15 13:00:00,43.98,44.11,43.9,44.08,128300.0,27.14,27.2202,27.0906,27.2017,128300.0
2012-11-15 13:10:00,44.08,44.3,44.08,44.26,96000.0,27.2017,27.3374,27.2017,27.3128,96000.0
2012-11-15 13:20:00,44.25,44.29,44.21,44.28,44000.0,27.3066,27.3313,27.2819,27.3251,44000.0
2012-11-15 13:30:00,44.29,44.39,44.21,44.25,83100.0,27.3313,27.393,27.2819,27.3066,83100.0
2012-11-15 13:40:00,44.26,44.36,44.24,44.27,78300.0,27.3128,27.3745,27.3004,27.3189,78300.0
2012-11-15 13:50:00,44.27,44.31,44.18,44.19,82500.0,27.3189,27.3436,27.2634,27.2696,82500.0
2012-11-15 14:00:00,44.18,44.29,44.15,44.17,67800.0,27.2634,27.3313,27.2449,27.2572,67800.0
2012-11-15 14:10:00,44.18,44.2,44.11,44.18,44200.0,27.2634,27.2757,27.2202,27.2634,44200.0
2012-11-15 14:20:00,44.16,44.21,43.86,44.11,185300.0,27.251,27.2819,27.0659,27.2202,185300.0
2012-11-15 14:30:00,44.13,44.14,43.89,43.89,84400.0,27.2325,27.2387,27.0844,27.0844,84400.0
2012-11-15 14:40:00,43.9,43.94,43.86,43.91,66000.0,27.0906,27.1153,27.0659,27.0968,66000.0
2012-11-15 14:50:00,43.91,44.05,43.89,44.01,72800.0,27.0968,27.1832,27.0844,27.1585,72800.0
2012-11-15 15:00:00,44.0,44.02,43.75,43.86,130700.0,27.1523,27.1647,26.998,27.0659,130700.0
2012-11-15 15:10:00,43.85,44.0,43.82,43.98,76200.0,27.0597,27.1523,27.0412,27.14,76200.0
2012-11-15 15:20:00,43.99,44.1,43.94,44.09,181600.0,27.1461,27.214,27.1153,27.2078,181600.0
2012-11-15 15:30:00,44.09,44.1,43.99,44.07,123600.0,27.2078,27.214,27.1461,27.1955,123600.0
2012-11-15 15:40:00,44.07,44.25,44.07,44.14,213300.0,27.1955,27.3066,27.1955,27.2387,213300.0
2012-11-15 15:50:00,44.12,44.17,43.96,43.97,365300.0,27.2264,27.2572,27.1276,27.1338,365300.0
2012-11-16 09:30:00,44.14,44.41,44.04,44.14,219100.0,27.2387,27.4053,27.177,27.2387,219100.0
2012-11-16 09:40:00,44.13,44.13,43.84,43.89,77500.0,27.2325,27.2325,27.0536,27.0844,77500.0
2012-11-16 09:50:00,43.91,44.1,43.86,44.07,91000.0,27.0968,27.214,27.0659,27.1955,91000.0
2012-11-16 10:00:00,44.07,44.29,44.0,44.14,147400.0,27.1955,27.3313,27.1523,27.2387,147400.0
2012-11-16 10:10:00,44.15,44.15,43.94,44.02,40300.0,27.2449,27.2449,27.1153,27.1647,40300.0
2012-11-16 10:20:00,44.02,44.09,43.91,43.95,33400.0,27.1647,27.2078,27.0968,27.1215,33400.0
2012-11-16 10:30:00,43.96,44.03,43.86,43.99,59100.0,27.1276,27.1708,27.0659,27.1461,59100.0
2012-11-16 10:40:00,43.99,44.0,43.89,43.93,22400.0,27.1461,27.1523,27.0844,27.1091,22400.0
2012-11-16 10:50:00,43.93,44.02,43.91,43.92,25000.0,27.1091,27.1647,27.0968,27.1029,25000.0
2012-11-16 11:00:00,43.92,43.96,43.67,43.67,101700.0,27.1029,27.1276,26.9487,26.9487,101700.0
2012-11-16 11:10:00,43.67,43.69,43.59,43.6,78700.0,26.9487,26.961,26.8993,26.9055,78700.0
2012-11-16 11:20:00,43.6,43.62,43.21,43.33,243700.0,26.9055,26.9178,26.6648,26.7389,243700.0
2012-11-16 11:30:00,43.35,43.5,43.34,43.49,49900.0,26.7512,26.8438,26.745,26.8376,49900.0
2012-11-16 11:40:00,43.5,43.78,43.46,43.77,76700.0,26.8438,27.0165,26.8191,27.0104,76700.0
2012-11-16 11:50:00,43.77,43.91,43.71,43.88,47800.0,27.0104,27.0968,26.9734,27.0783,47800.0
2012-11-16 12:00:00,43.9,44.06,43.9,43.99,58600.0,27.0906,27.1893,27.0906,27.1461,58600.0
2012-11-16 12:10:00,43.96,44.06,43.92,44.01,75600.0,27.1276,27.1893,27.1029,27.1585,75600.0
2012-11-16 12:20:00,44.02,44.21,44.01,44.16,72100.0,27.1647,27.2819,27.1585,27.251,72100.0
2012-11-16 12:30:00,44.18,44.37,44.17,44.35,94800.0,27.2634,27.3806,27.2572,27.3683,94800.0
2012-11-16 12:40:00,44.33,44.39,44.2,44.21,51000.0,27.356,27.393,27.2757,27.2819,51000.0
2012-11-16 12:50:00,44.21,44.21,44.13,44.15,42900.0,27.2819,27.2819,27.2325,27.2449,42900.0
2012-11-16 13:00:00,44.15,44.16,44.06,44.13,27900.0,27.2449,27.251,27.1893,27.2325,27900.0
2012-11-16 13:10:00,44.13,44.15,43.87,43.87,44400.0,27.2325,27.2449,27.0721,27.0721,44400.0
2012-11-16 13:20:00,43.87,43.97,43.75,43.97,80500.0,27.0721,27.1338,26.998,27.1338,80500.0
2012-11-16 13:30:00,43.98,44.03,43.93,43.94,22700.0,27.14,27.1708,27.1091,27.1153,22700.0
2012-11-16 13:40:00,43.95,44.04,43.94,43.98,24800.0,27.1215,27.177,27.1153,27.14,24800.0
2012-11-16 13:50:00,43.98,44.06,43.96,44.05,20800.0,27.14,27.1893,27.1276,27.1832,20800.0
2012-11-16 14:00:00,44.03,44.14,43.98,44.14,40200.0,27.1708,27.2387,27.14,27.2387,40200.0
2012-11-16 14:10:00,44.14,44.15,44.05,44.13,44900.0,27.2387,27.2449,27.1832,27.2325,44900.0
2012-11-16 14:20:00,44.14,44.14,43.99,44.07,48700.0,27.2387,27.2387,27.1461,27.1955,48700.0
2012-11-16 14:30:00,44.06,44.1,43.99,44.04,68200.0,27.1893,27.214,27.1461,27.177,68200.0
2012-11-16 14:40:00,44.03,44.12,44.03,44.12,28100.0,27.1708,27.2264,27.1708,27.2264,28100.0
2012-11-16 14:50:00,44.11,44.16,44.1,44.13,39200.0,27.2202,27.251,27.214,27.2325,39200.0
2012-11-16 15:00:00,44.13,44.19,44.06,44.18,42300.0,27.2325,27.2696,27.1893,27.2634,42300.0
2012-11-16 15:10:00,44.18,44.2,44.12,44.12,65800.0,27.2634,27.2757,27.2264,27.2264,65800.0
2012-11-16 15:20:00,44.12,44.27,44.11,44.23,82300.0,27.2264,27.3189,27.2202,27.2942,82300.0
2012-11-16 15:30:00,44.24,44.38,44.23,44.37,84400.0,27.3004,27.3868,27.2942,27.3806,84400.0
2012-11-16 15:40:00,44.37,44.49,44.32,44.32,120000.0,27.3806,27.4547,27.3498,27.3498,120000.0
2012-11-16 15:50:00,44.32,44.37,44.23,44.32,229000.0,27.3498,27.3806,27.2942,27.3498,229000.0
2012-11-19 09:30:00,44.42,44.78,44.34,44.75,121000.0,27.4115,27.6336,27.3621,27.6151,121000.0
2012-11-19 09:40:00,44.76,44.77,44.45,44.48,79700.0,27.6213,27.6275,27.43,27.4485,79700.0
2012-11-19 09:50:00,44.46,44.46,44.21,44.25,46400.0,27.4362,27.4362,27.2819,27.3066,46400.0
2012-11-19 10:00:00,44.26,44.4,44.13,44.31,73800.0,27.3128,27.3991,27.2325,27.3436,73800.0
2012-11-19 10:10:00,44.33,44.51,44.33,44.48,31800.0,27.356,27.467,27.356,27.4485,31800.0
2012-11-19 10:20:00,44.5,44.61,44.48,44.51,77500.0,27.4609,27.5287,27.4485,27.467,77500.0
2012-11-19 10:30:00,44.51,44.58,44.47,44.47,46200.0,27.467,27.5102,27.4423,27.4423,46200.0
2012-11-19 10:40:00,44.47,44.59,44.4,44.42,61500.0,27.4423,27.5164,27.3991,27.4115,61500.0
2012-11-19 10:50:00,44.42,44.47,44.35,44.37,35000.0,27.4115,27.4423,27.3683,27.3806,35000.0
2012-11-19 11:00:00,44.37,44.45,44.37,44.4,32500.0,27.3806,27.43,27.3806,27.3991,32500.0
2012-11-19 11:10:00,44.4,44.41,44.33,44.35,33000.0,27.3991,27.4053,27.356,27.3683,33000.0
2012-11-19 11:20:00,44.36,44.39,44.27,44.33,29600.0,27.3745,27.393,27.3189,27.356,29600.0
2012-11-19 11:30:00,44.33,44.33,44.15,44.15,28000.0,27.356,27.356,27.2449,27.2449,28000.0
2012-11-19 11:40:00,44.15,44.16,44.06,44.06,38700.0,27.2449,27.251,27.1893,27.1893,38700.0
2012-11-19 11:50:00,44.06,44.09,43.99,44.0,61900.0,27.1893,27.2078,27.1461,27.1523,61900.0
2012-11-19 12:00:00,44.01,44.09,43.99,44.06,97000.0,27.1585,27.2078,27.1461,27.1893,97000.0
2012-11-19 12:10:00,44.07,44.26,44.05,44.26,140400.0,27.1955,27.3128,27.1832,27.3128,140400.0
2012-11-19 12:20:00,44.26,44.37,44.26,44.34,68600.0,27.3128,27.3806,27.3128,27.3621,68600.0
2012-11-19 12:30:00,44.34,44.5,44.33,44.42,82200.0,27.3621,27.4609,27.356,27.4115,82200.0
2012-11-19 12:40:00,44.41,44.46,44.36,44.36,45500.0,27.4053,27.4362,27.3745,27.3745,45500.0
2012-11-19 12:50:00,44.36,44.36,44.3,44.32,22900.0,27.3745,27.3745,27.3374,27.3498,22900.0
2012-11-19 13:00:00,44.32,44.33,44.27,44.29,26900.0,27.3498,27.356,27.3189,27.3313,26900.0
2012-11-19 13:10:00,44.28,44.28,44.18,44.18,27700.0,27.3251,27.3251,27.2634,27.2634,27700.0
2012-11-19 13:20:00,44.18,44.2,44.11,44.12,41300.0,27.2634,27.2757,27.2202,27.2264,41300.0
2012-11-19 13:30:00,44.12,44.19,44.07,44.16,51600.0,27.2264,27.2696,27.1955,27.251,51600.0
2012-11-19 13:40:00,44.16,44.18,44.1,44.13,24200.0,27.251,27.2634,27.214,27.2325,24200.0
2012-11-19 13:50:00,44.12,44.16,44.09,44.16,36700.0,27.2264,27.251,27.2078,27.251,36700.0
2012-11-19 14:00:00,44.17,44.27,44.17,44.26,37200.0,27.2572,27.3189,27.2572,27.3128,37200.0
2012-11-19 14:10:00,44.25,44.25,44.22,44.23,18300.0,27.3066,27.3066,27.2881,27.2942,18300.0
2012-11-19 14:20:00,44.23,44.26,44.22,44.24,16800.0,27.2942,27.3128,27.2881,27.3004,16800.0
2012-11-19 14:30:00,44.25,44.27,44.24,44.26,22600.0,27.3066,27.3189,27.3004,27.3128,22600.0
2012-11-19 14:40:00,44.26,44.33,44.25,44.32,35300.0,27.3128,27.356,27.3066,27.3498,35300.0
2012-11-19 14:50:00,44.32,44.35,44.27,44.34,81000.0,27.3498,27.3683,27.3189,27.3621,81000.0
2012-11-19 15:00:00,44.34,44.35,44.26,44.26,44000.0,27.3621,27.3683,27.3128,27.3128,44000.0
2012-11-19 15:10:00,44.25,44.28,44.23,44.24,42600.0,27.3066,27.3251,27.2942,27.3004,42600.0
2012-11-19 15:20:00,44.25,44.26,44.22,44.23,47600.0,27.3066,27.3128,27.2881,27.2942,47600.0
2012-11-19 15:30:00,44.24,44.26,44.16,44.16,79900.0,27.3004,27.3128,27.251,27.251,79900.0
2012-11-19 15:40:00,44.16,44.17,44.1,44.11,91100.0,27.251,27.2572,27.214,27.2202,91100.0
2012-11-19 15:50:00,44.12,44.24,44.12,44.24,207500.0,27.2264,27.3004,27.2264,27.3004,207500.0
2012-11-20 09:30:00,44.16,44.24,44.01,44.09,84500.0,27.251,27.3004,27.1585,27.2078,84500.0
2012-11-20 09:40:00,44.1,44.11,43.79,44.09,147600.0,27.214,27.2202,27.0227,27.2078,147600.0
2012-11-20 09:50:00,44.1,44.26,44.0,44.2,111400.0,27.214,27.3128,27.1523,27.2757,111400.0
2012-11-20 10:00:00,44.2,44.26,44.12,44.15,41500.0,27.2757,27.3128,27.2264,27.2449,41500.0
2012-11-20 10:10:00,44.13,44.46,44.05,44.45,178400.0,27.2325,27.4362,27.1832,27.43,178400.0
2012-11-20 10:20:00,44.45,44.45,44.17,44.2,98000.0,27.43,27.43,27.2572,27.2757,98000.0
2012-11-20 10:30:00,44.22,44.24,44.07,44.21,54100.0,27.2881,27.3004,27.1955,27.2819,54100.0
2012-11-20 10:40:00,44.22,44.28,44.18,44.24,29600.0,27.2881,27.3251,27.2634,27.3004,29600.0
2012-11-20 10:50:00,44.24,44.28,44.19,44.21,19600.0,27.3004,27.3251,27.2696,27.2819,19600.0
2012-11-20 11:00:00,44.21,44.22,44.15,44.2,31200.0,27.2819,27.2881,27.2449,27.2757,31200.0
2012-11-20 11:10:00,44.2,44.3,44.19,44.26,17200.0,27.2757,27.3374,27.2696,27.3128,17200.0
2012-11-20 11:20:00,44.26,44.3,44.23,44.24,27600.0,27.3128,27.3374,27.2942,27.3004,27600.0
2012-11-20 11:30:00,44.26,44.34,44.24,44.34,33200.0,27.3128,27.3621,27.3004,27.3621,33200.0
2012-11-20 11:40:00,44.34,44.49,44.33,44.44,32100.0,27.3621,27.4547,27.356,27.4238,32100.0
2012-11-20 11:50:00,44.42,44.54,44.4,44.44,29500.0,27.4115,27.4855,27.3991,27.4238,29500.0
2012-11-20 12:00:00,44.45,44.52,44.39,44.44,33700.0,27.43,27.4732,27.393,27.4238,33700.0
2012-11-20 12:10:00,44.44,44.45,44.32,44.32,25400.0,27.4238,27.43,27.3498,27.3498,25400.0
2012-11-20 12:20:00,44.31,44.36,44.26,44.31,26900.0,27.3436,27.3745,27.3128,27.3436,26900.0
2012-11-20 12:30:00,44.31,44.35,44.27,44.3,21500.0,27.3436,27.3683,27.3189,27.3374,21500.0
2012-11-20 12:40:00,44.3,44.33,44.28,44.29,14000.0,27.3374,27.356,27.3251,27.3313,14000.0
2012-11-20 12:50:00,44.3,44.35,44.29,44.3,9900.0,27.3374,27.3683,27.3313,27.3374,9900.0
2012-11-20 13:00:00,44.3,44.32,44.13,44.13,22300.0,27.3374,27.3498,27.2325,27.2325,22300.0
2012-11-20 13:10:00,44.11,44.11,43.96,43.97,36100.0,27.2202,27.2202,27.1276,27.1338,36100.0
2012-11-20 13:20:00,43.97,44.02,43.9,43.91,39600.0,27.1338,27.1647,27.0906,27.0968,39600.0
2012-11-20 13:30:00,43.92,44.03,43.92,43.98,30000.0,27.1029,27.1708,27.1029,27.14,30000.0
2012-11-20 13:40:00,44.0,44.01,43.94,44.0,21900.0,27.1523,27.1585,27.1153,27.1523,21900.0
2012-11-20 13:50:00,44.0,44.11,43.98,44.09,27000.0,27.1523,27.2202,27.14,27.2078,27000.0
2012-11-20 14:00:00,44.08,44.14,44.08,44.11,38600.0,27.2017,27.2387,27.2017,27.2202,38600.0
2012-11-20 14:10:00,44.11,44.19,44.11,44.16,23400.0,27.2202,27.2696,27.2202,27.251,23400.0
2012-11-20 14:20:00,44.16,44.28,44.16,44.25,49400.0,27.251,27.3251,27.251,27.3066,49400.0
2012-11-20 14:30:00,44.24,44.24,44.16,44.18,27500.0,27.3004,27.3004,27.251,27.2634,27500.0
2012-11-20 14:40:00,44.18,44.2,44.15,44.16,26700.0,27.2634,27.2757,27.2449,27.251,26700.0
2012-11-20 14:50:00,44.15,44.18,44.14,44.18,25100.0,27.2449,27.2634,27.2387,27.2634,25100.0
2012-11-20 15:00:00,44.18,44.24,44.16,44.23,34800.0,27.2634,27.3004,27.251,27.2942,34800.0
2012-11-20 15:10:00,44.24,44.28,44.23,44.23,35200.0,27.3004,27.3251,27.2942,27.2942,35200.0
2012-11-20 15:20:00,44.23,44.24,44.15,44.16,32400.0,27.2942,27.3004,27.2449,27.251,32400.0
2012-11-20 15:30:00,44.17,44.22,44.16,44.18,43400.0,27.2572,27.2881,27.251,27.2634,43400.0
2012-11-20 15:40:00,44.18,44.26,44.18,44.25,58000.0,27.2634,27.3128,27.2634,27.3066,58000.0
2012-11-20 15:50:00,44.26,44.33,44.26,44.33,153000.0,27.3128,27.356,27.3128,27.356,153000.0
2012-11-21 09:30:00,44.33,44.33,44.1,44.22,36700.0,27.356,27.356,27.214,27.2881,36700.0
2012-11-21 09:40:00,44.19,44.36,44.19,44.26,61200.0,27.2696,27.3745,27.2696,27.3128,61200.0
2012-11-21 09:50:00,44.29,44.35,44.18,44.35,20700.0,27.3313,27.3683,27.2634,27.3683,20700.0
2012-11-21 10:00:00,44.34,44.34,44.16,44.19,16800.0,27.3621,27.3621,27.251,27.2696,16800.0
2012-11-21 10:10:00,44.18,44.25,44.16,44.17,23300.0,27.2634,27.3066,27.251,27.2572,23300.0
2012-11-21 10:20:00,44.15,44.22,44.1,44.21,34800.0,27.2449,27.2881,27.214,27.2819,34800.0
2012-11-21 10:30:00,44.19,44.22,44.15,44.2,23000.0,27.2696,27.2881,27.2449,27.2757,23000.0
2012-11-21 10:40:00,44.21,44.21,44.06,44.08,21400.0,27.2819,27.2819,27.1893,27.2017,21400.0
2012-11-21 10:50:00,44.08,44.19,44.08,44.17,15100.0,27.2017,27.2696,27.2017,27.2572,15100.0
2012-11-21 11:00:00,44.2,44.23,44.18,44.23,19900.0,27.2757,27.2942,27.2634,27.2942,19900.0
2012-11-21 11:10:00,44.23,44.28,44.19,44.2,17600.0,27.2942,27.3251,27.2696,27.2757,17600.0
2012-11-21 11:20:00,44.21,44.25,44.2,44.24,13600.0,27.2819,27.3066,27.2757,27.3004,13600.0
2012-11-21 11:30:00,44.26,44.27,44.19,44.19,14900.0,27.3128,27.3189,27.2696,27.2696,14900.0
2012-11-21 11:40:00,44.19,44.21,44.16,44.17,14400.0,27.2696,27.2819,27.251,27.2572,14400.0
2012-11-21 11:50:00,44.17,44.21,44.16,44.19,8500.0,27.2572,27.2819,27.251,27.2696,8500.0
2012-11-21 12:00:00,44.19,44.21,44.14,44.14,14300.0,27.2696,27.2819,27.2387,27.2387,14300.0
2012-11-21 12:10:00,44.15,44.21,44.13,44.14,11400.0,27.2449,27.2819,27.2325,27.2387,11400.0
2012-11-21 12:20:00,44.13,44.24,44.11,44.21,13200.0,27.2325,27.3004,27.2202,27.2819,13200.0
2012-11-21 12:30:00,44.2,44.24,44.19,44.19,17400.0,27.2757,27.3004,27.2696,27.2696,17400.0
2012-11-21 12:40:00,44.19,44.25,44.19,44.22,13600.0,27.2696,27.3066,27.2696,27.2881,13600.0
2012-11-21 12:50:00,44.21,44.23,44.19,44.19,9300.0,27.2819,27.2942,27.2696,27.2696,9300.0
2012-11-21 13:00:00,44.2,44.23,44.18,44.19,13000.0,27.2757,27.2942,27.2634,27.2696,13000.0
2012-11-21 13:10:00,44.19,44.23,44.19,44.21,17500.0,27.2696,27.2942,27.2696,27.2819,17500.0
2012-11-21 13:20:00,44.21,44.21,44.2,44.21,6100.0,27.2819,27.2819,27.2757,27.2819,6100.0
2012-11-21 13:30:00,44.21,44.28,44.2,44.28,24100.0,27.2819,27.3251,27.2757,27.3251,24100.0
2012-11-21 13:40:00,44.28,44.29,44.27,44.28,20100.0,27.3251,27.3313,27.3189,27.3251,20100.0
2012-11-21 13:50:00,44.28,44.3,44.27,44.28,12200.0,27.3251,27.3374,27.3189,27.3251,12200.0
2012-11-21 14:00:00,44.29,44.3,44.28,44.29,10900.0,27.3313,27.3374,27.3251,27.3313,10900.0
2012-11-21 14:10:00,44.29,44.29,44.23,44.23,27200.0,27.3313,27.3313,27.2942,27.2942,27200.0
2012-11-21 14:20:00,44.22,44.23,44.2,44.22,25300.0,27.2881,27.2942,27.2757,27.2881,25300.0
2012-11-21 14:30:00,44.23,44.24,44.17,44.17,19100.0,27.2942,27.3004,27.2572,27.2572,19100.0
2012-11-21 14:40:00,44.17,44.2,44.14,44.17,30000.0,27.2572,27.2757,27.2387,27.2572,30000.0
2012-11-21 14:50:00,44.18,44.19,44.14,44.14,19500.0,27.2634,27.2696,27.2387,27.2387,19500.0
2012-11-21 15:00:00,44.15,44.15,44.09,44.1,29300.0,27.2449,27.2449,27.2078,27.214,29300.0
2012-11-21 15:10:00,44.09,44.13,44.06,44.13,29600.0,27.2078,27.2325,27.1893,27.2325,29600.0
2012-11-21 15:20:00,44.13,44.15,44.02,44.06,40900.0,27.2325,27.2449,27.1647,27.1893,40900.0
2012-11-21 15:30:00,44.06,44.07,44.04,44.06,29000.0,27.1893,27.1955,27.177,27.1893,29000.0
2012-11-21 15:40:00,44.06,44.11,44.05,44.11,31400.0,27.1893,27.2202,27.1832,27.2202,31400.0
2012-11-21 15:50:00,44.11,44.14,44.07,44.13,68400.0,27.2202,27.2387,27.1955,27.2325,68400.0
2012-11-23 09:30:00,44.5,44.76,44.47,44.66,64300.0,27.4609,27.6213,27.4423,27.5596,64300.0
2012-11-23 09:40:00,44.66,45.0,44.63,44.99,44700.0,27.5596,27.7694,27.5411,27.7632,44700.0
2012-11-23 09:50:00,44.99,45.04,44.88,44.89,28100.0,27.7632,27.7941,27.6954,27.7015,28100.0
2012-11-23 10:00:00,44.9,44.97,44.87,44.96,22800.0,27.7077,27.7509,27.6892,27.7447,22800.0
2012-11-23 10:10:00,44.96,45.17,44.96,45.13,40100.0,27.7447,27.8743,27.7447,27.8496,40100.0
2012-11-23 10:20:00,45.14,45.3,45.1,45.29,24700.0,27.8558,27.9545,27.8311,27.9484,24700.0
2012-11-23 10:30:00,45.26,45.33,45.24,45.28,19800.0,27.9299,27.9731,27.9175,27.9422,19800.0
2012-11-23 10:40:00,45.28,45.3,45.23,45.27,22100.0,27.9422,27.9545,27.9113,27.936,22100.0
2012-11-23 10:50:00,45.29,45.35,45.27,45.29,13900.0,27.9484,27.9854,27.936,27.9484,13900.0
2012-11-23 11:00:00,45.28,45.28,45.14,45.17,29400.0,27.9422,27.9422,27.8558,27.8743,29400.0
2012-11-23 11:10:00,45.16,45.18,45.12,45.13,16100.0,27.8681,27.8805,27.8435,27.8496,16100.0
2012-11-23 11:20:00,45.14,45.19,45.13,45.14,18100.0,27.8558,27.8867,27.8496,27.8558,18100.0
2012-11-23 11:30:00,45.14,45.2,45.13,45.2,22600.0,27.8558,27.8928,27.8496,27.8928,22600.0
2012-11-23 11:40:00,45.2,45.29,45.2,45.28,47300.0,27.8928,27.9484,27.8928,27.9422,47300.0
2012-11-23 11:50:00,45.28,45.3,45.26,45.28,15800.0,27.9422,27.9545,27.9299,27.9422,15800.0
2012-11-23 12:00:00,45.28,45.31,45.18,45.19,22700.0,27.9422,27.9607,27.8805,27.8867,22700.0
2012-11-23 12:10:00,45.18,45.19,45.09,45.14,28500.0,27.8805,27.8867,27.8249,27.8558,28500.0
2012-11-23 12:20:00,45.13,45.13,45.02,45.09,30000.0,27.8496,27.8496,27.7817,27.8249,30000.0
2012-11-23 12:30:00,45.09,45.16,45.02,45.16,53100.0,27.8249,27.8681,27.7817,27.8681,53100.0
2012-11-23 12:40:00,45.16,45.2,45.08,45.1,40100.0,27.8681,27.8928,27.8188,27.8311,40100.0
2012-11-23 12:50:00,45.08,45.2,45.07,45.17,71300.0,27.8188,27.8928,27.8126,27.8743,71300.0
2012-11-26 09:30:00,44.96,45.12,44.81,44.94,87700.0,27.7447,27.8435,27.6522,27.7324,87700.0
2012-11-26 09:40:00,44.95,45.37,44.93,45.17,54900.0,27.7386,27.9977,27.7262,27.8743,54900.0
2012-11-26 09:50:00,45.15,45.3,45.03,45.08,27000.0,27.862,27.9545,27.7879,27.8188,27000.0
2012-11-26 10:00:00,45.08,45.12,44.98,45.06,40000.0,27.8188,27.8435,27.7571,27.8064,40000.0
2012-11-26 10:10:00,45.07,45.07,44.94,44.98,16500.0,27.8126,27.8126,27.7324,27.7571,16500.0
2012-11-26 10:20:00,44.99,45.01,44.93,44.99,14900.0,27.7632,27.7756,27.7262,27.7632,14900.0
2012-11-26 10:30:00,44.98,45.04,44.96,45.02,16700.0,27.7571,27.7941,27.7447,27.7817,16700.0
2012-11-26 10:40:00,45.03,45.11,45.02,45.07,37800.0,27.7879,27.8373,27.7817,27.8126,37800.0
2012-11-26 10:50:00,45.07,45.08,44.91,44.92,14000.0,27.8126,27.8188,27.7139,27.72,14000.0
2012-11-26 11:00:00,44.91,44.93,44.79,44.82,20500.0,27.7139,27.7262,27.6398,27.6583,20500.0
2012-11-26 11:10:00,44.81,44.85,44.69,44.84,43100.0,27.6522,27.6768,27.5781,27.6707,43100.0
2012-11-26 11:20:00,44.83,44.85,44.71,44.74,19700.0,27.6645,27.6768,27.5904,27.609,19700.0
2012-11-26 11:30:00,44.73,44.81,44.73,44.81,17700.0,27.6028,27.6522,27.6028,27.6522,17700.0
2012-11-26 11:40:00,44.81,44.91,44.8,44.91,23100.0,27.6522,27.7139,27.646,27.7139,23100.0
2012-11-26 11:50:00,44.9,44.91,44.84,44.86,20200.0,27.7077,27.7139,27.6707,27.683,20200.0
2012-11-26 12:00:00,44.86,44.89,44.84,44.84,9300.0,27.683,27.7015,27.6707,27.6707,9300.0
2012-11-26 12:10:00,44.83,44.85,44.78,44.78,16600.0,27.6645,27.6768,27.6336,27.6336,16600.0
2012-11-26 12:20:00,44.79,44.79,44.72,44.73,11500.0,27.6398,27.6398,27.5966,27.6028,11500.0
2012-11-26 12:30:00,44.73,44.8,44.73,44.79,24800.0,27.6028,27.646,27.6028,27.6398,24800.0
2012-11-26 12:40:00,44.79,44.85,44.79,44.85,22500.0,27.6398,27.6768,27.6398,27.6768,22500.0
2012-11-26 12:50:00,44.85,44.9,44.84,44.89,23900.0,27.6768,27.7077,27.6707,27.7015,23900.0
2012-11-26 13:00:00,44.9,44.93,44.89,44.91,28800.0,27.7077,27.7262,27.7015,27.7139,28800.0
2012-11-26 13:10:00,44.9,45.0,44.9,45.0,25700.0,27.7077,27.7694,27.7077,27.7694,25700.0
2012-11-26 13:20:00,45.0,45.03,44.91,44.91,11400.0,27.7694,27.7879,27.7139,27.7139,11400.0
2012-11-26 13:30:00,44.92,45.0,44.91,44.94,16200.0,27.72,27.7694,27.7139,27.7324,16200.0
2012-11-26 13:40:00,44.92,44.95,44.9,44.9,37500.0,27.72,27.7386,27.7077,27.7077,37500.0
2012-11-26 13:50:00,44.91,44.93,44.9,44.91,32800.0,27.7139,27.7262,27.7077,27.7139,32800.0
2012-11-26 14:00:00,44.9,44.96,44.9,44.96,40600.0,27.7077,27.7447,27.7077,27.7447,40600.0
2012-11-26 14:10:00,44.97,44.97,44.91,44.94,19200.0,27.7509,27.7509,27.7139,27.7324,19200.0
2012-11-26 14:20:00,44.94,44.94,44.9,44.9,25600.0,27.7324,27.7324,27.7077,27.7077,25600.0
2012-11-26 14:30:00,44.9,44.92,44.9,44.91,26100.0,27.7077,27.72,27.7077,27.7139,26100.0
2012-11-26 14:40:00,44.91,44.94,44.9,44.93,30600.0,27.7139,27.7324,27.7077,27.7262,30600.0
2012-11-26 14:50:00,44.93,45.01,44.92,44.99,35500.0,27.7262,27.7756,27.72,27.7632,35500.0
2012-11-26 15:00:00,44.99,45.05,44.94,45.03,63100.0,27.7632,27.8003,27.7324,27.7879,63100.0
2012-11-26 15:10:00,45.04,45.08,45.03,45.05,66100.0,27.7941,27.8188,27.7879,27.8003,66100.0
2012-11-26 15:20:00,45.05,45.2,45.04,45.19,76100.0,27.8003,27.8928,27.7941,27.8867,76100.0
2012-11-26 15:30:00,45.19,45.2,45.11,45.13,95700.0,27.8867,27.8928,27.8373,27.8496,95700.0
2012-11-26 15:40:00,45.13,45.15,45.11,45.13,107900.0,27.8496,27.862,27.8373,27.8496,107900.0
2012-11-26 15:50:00,45.13,45.13,45.08,45.12,251900.0,27.8496,27.8496,27.8188,27.8435,251900.0
2012-11-27 09:30:00,45.09,45.18,45.0,45.14,51800.0,27.8249,27.8805,27.7694,27.8558,51800.0
2012-11-27 09:40:00,45.13,45.2,45.04,45.15,54500.0,27.8496,27.8928,27.7941,27.862,54500.0
2012-11-27 09:50:00,45.17,45.18,45.03,45.06,46900.0,27.8743,27.8805,27.7879,27.8064,46900.0
2012-11-27 10:00:00,45.06,45.07,44.77,44.81,58500.0,27.8064,27.8126,27.6275,27.6522,58500.0
2012-11-27 10:10:00,44.83,44.88,44.72,44.74,40200.0,27.6645,27.6954,27.5966,27.609,40200.0
2012-11-27 10:20:00,44.72,44.77,44.66,44.74,44300.0,27.5966,27.6275,27.5596,27.609,44300.0
2012-11-27 10:30:00,44.73,44.98,44.71,44.97,83200.0,27.6028,27.7571,27.5904,27.7509,83200.0
2012-11-27 10:40:00,44.96,44.98,44.72,44.84,66600.0,27.7447,27.7571,27.5966,27.6707,66600.0
2012-11-27 10:50:00,44.82,44.9,44.81,44.81,29500.0,27.6583,27.7077,27.6522,27.6522,29500.0
2012-11-27 11:00:00,44.82,44.93,44.82,44.92,35200.0,27.6583,27.7262,27.6583,27.72,35200.0
2012-11-27 11:10:00,44.93,45.06,44.92,44.98,28900.0,27.7262,27.8064,27.72,27.7571,28900.0
2012-11-27 11:20:00,44.98,44.98,44.9,44.91,20000.0,27.7571,27.7571,27.7077,27.7139,20000.0
2012-11-27 11:30:00,44.91,45.05,44.88,45.04,29000.0,27.7139,27.8003,27.6954,27.7941,29000.0
2012-11-27 11:40:00,45.05,45.07,45.0,45.02,17400.0,27.8003,27.8126,27.7694,27.7817,17400.0
2012-11-27 11:50:00,45.01,45.12,45.01,45.06,26500.0,27.7756,27.8435,27.7756,27.8064,26500.0
2012-11-27 12:00:00,45.05,45.15,45.04,45.08,35000.0,27.8003,27.862,27.7941,27.8188,35000.0
2012-11-27 12:10:00,45.09,45.09,44.97,44.99,20900.0,27.8249,27.8249,27.7509,27.7632,20900.0
2012-11-27 12:20:00,45.0,45.0,44.99,44.99,11000.0,27.7694,27.7694,27.7632,27.7632,11000.0
2012-11-27 12:30:00,44.98,44.99,44.94,44.96,23800.0,27.7571,27.7632,27.7324,27.7447,23800.0
2012-11-27 12:40:00,44.96,45.01,44.96,45.01,24800.0,27.7447,27.7756,27.7447,27.7756,24800.0
2012-11-27 12:50:00,45.0,45.04,44.96,44.98,24400.0,27.7694,27.7941,27.7447,27.7571,24400.0
2012-11-27 13:00:00,44.97,45.04,44.97,45.02,32600.0,27.7509,27.7941,27.7509,27.7817,32600.0
2012-11-27 13:10:00,45.02,45.06,45.01,45.03,21200.0,27.7817,27.8064,27.7756,27.7879,21200.0
2012-11-27 13:20:00,45.02,45.03,44.93,44.98,31200.0,27.7817,27.7879,27.7262,27.7571,31200.0
2012-11-27 13:30:00,44.98,45.08,44.93,45.02,58300.0,27.7571,27.8188,27.7262,27.7817,58300.0
2012-11-27 13:40:00,45.02,45.15,45.01,45.11,23300.0,27.7817,27.862,27.7756,27.8373,23300.0
2012-11-27 13:50:00,45.12,45.16,45.09,45.14,29200.0,27.8435,27.8681,27.8249,27.8558,29200.0
2012-11-27 14:00:00,45.13,45.15,45.05,45.07,22900.0,27.8496,27.862,27.8003,27.8126,22900.0
2012-11-27 14:10:00,45.08,45.1,45.06,45.07,25800.0,27.8188,27.8311,27.8064,27.8126,25800.0
2012-11-27 14:20:00,45.07,45.1,44.87,44.88,40200.0,27.8126,27.8311,27.6892,27.6954,40200.0
2012-11-27 14:30:00,44.89,44.91,44.77,44.79,29800.0,27.7015,27.7139,27.6275,27.6398,29800.0
2012-11-27 14:40:00,44.79,44.82,44.72,44.76,38800.0,27.6398,27.6583,27.5966,27.6213,38800.0
2012-11-27 14:50:00,44.79,44.88,44.76,44.88,33900.0,27.6398,27.6954,27.6213,27.6954,33900.0
2012-11-27 15:00:00,44.88,44.95,44.87,44.95,34400.0,27.6954,27.7386,27.6892,27.7386,34400.0
2012-11-27 15:10:00,44.95,44.96,44.87,44.89,51100.0,27.7386,27.7447,27.6892,27.7015,51100.0
2012-11-27 15:20:00,44.89,44.92,44.85,44.89,45200.0,27.7015,27.72,27.6768,27.7015,45200.0
2012-11-27 15:30:00,44.88,44.9,44.77,44.78,45700.0,27.6954,27.7077,27.6275,27.6336,45700.0
2012-11-27 15:40:00,44.79,44.82,44.76,44.82,69300.0,27.6398,27.6583,27.6213,27.6583,69300.0
2012-11-27 15:50:00,44.82,44.84,44.68,44.75,101600.0,27.6583,27.6707,27.5719,27.6151,101600.0
2012-11-28 09:30:00,44.56,44.88,44.3,44.3,162500.0,27.4979,27.6954,27.3374,27.3374,162500.0
2012-11-28 09:40:00,44.28,44.35,44.03,44.09,84200.0,27.3251,27.3683,27.1708,27.2078,84200.0
2012-11-28 09:50:00,44.09,44.11,43.98,43.98,50800.0,27.2078,27.2202,27.14,27.14,50800.0
2012-11-28 10:00:00,43.98,44.01,43.85,43.93,55800.0,27.14,27.1585,27.0597,27.1091,55800.0
2012-11-28 10:10:00,43.95,44.15,43.95,44.07,118700.0,27.1215,27.2449,27.1215,27.1955,118700.0
2012-11-28 10:20:00,44.07,44.43,44.06,44.43,90900.0,27.1955,27.4177,27.1893,27.4177,90900.0
2012-11-28 10:30:00,44.43,44.74,44.42,44.68,38100.0,27.4177,27.609,27.4115,27.5719,38100.0
2012-11-28 10:40:00,44.68,44.79,44.67,44.7,45200.0,27.5719,27.6398,27.5658,27.5843,45200.0
2012-11-28 10:50:00,44.73,44.9,44.67,44.89,51700.0,27.6028,27.7077,27.5658,27.7015,51700.0
2012-11-28 11:00:00,44.89,45.0,44.88,44.98,89400.0,27.7015,27.7694,27.6954,27.7571,89400.0
2012-11-28 11:10:00,44.99,45.38,44.99,45.37,146000.0,27.7632,28.0039,27.7632,27.9977,146000.0
2012-11-28 11:20:00,45.36,45.38,45.08,45.12,91400.0,27.9916,28.0039,27.8188,27.8435,91400.0
2012-11-28 11:30:00,45.13,45.14,44.97,45.05,34200.0,27.8496,27.8558,27.7509,27.8003,34200.0
2012-11-28 11:40:00,45.06,45.14,45.02,45.05,28800.0,27.8064,27.8558,27.7817,27.8003,28800.0
2012-11-28 11:50:00,45.05,45.12,45.05,45.07,17500.0,27.8003,27.8435,27.8003,27.8126,17500.0
2012-11-28 12:00:00,45.07,45.11,44.86,44.89,48000.0,27.8126,27.8373,27.683,27.7015,48000.0
2012-11-28 12:10:00,44.88,45.27,44.84,45.17,112300.0,27.6954,27.936,27.6707,27.8743,112300.0
2012-11-28 12:20:00,45.18,45.27,45.15,45.21,45900.0,27.8805,27.936,27.862,27.899,45900.0
2012-11-28 12:30:00,45.21,45.41,45.2,45.4,52000.0,27.899,28.0224,27.8928,28.0162,52000.0
2012-11-28 12:40:00,45.39,45.45,45.25,45.28,37100.0,28.0101,28.0471,27.9237,27.9422,37100.0
2012-11-28 12:50:00,45.26,45.33,45.23,45.31,23300.0,27.9299,27.9731,27.9113,27.9607,23300.0
2012-11-28 13:00:00,45.3,45.31,45.25,45.27,20700.0,27.9545,27.9607,27.9237,27.936,20700.0
2012-11-28 13:10:00,45.27,45.31,45.27,45.27,15800.0,27.936,27.9607,27.936,27.936,15800.0
2012-11-28 13:20:00,45.28,45.38,45.27,45.36,12100.0,27.9422,28.0039,27.936,27.9916,12100.0
2012-11-28 13:30:00,45.38,45.53,45.38,45.49,44900.0,28.0039,28.0965,28.0039,28.0718,44900.0
2012-11-28 13:40:00,45.48,45.54,45.46,45.49,23600.0,28.0656,28.1026,28.0533,28.0718,23600.0
2012-11-28 13:50:00,45.49,45.53,45.45,45.47,20800.0,28.0718,28.0965,28.0471,28.0594,20800.0
2012-11-28 14:00:00,45.48,45.5,45.37,45.39,27000.0,28.0656,28.078,27.9977,28.0101,27000.0
2012-11-28 14:10:00,45.39,45.42,45.35,45.35,19000.0,28.0101,28.0286,27.9854,27.9854,19000.0
2012-11-28 14:20:00,45.36,45.41,45.33,45.4,22200.0,27.9916,28.0224,27.9731,28.0162,22200.0
2012-11-28 14:30:00,45.39,45.45,45.36,45.4,34000.0,28.0101,28.0471,27.9916,28.0162,34000.0
2012-11-28 14:40:00,45.4,45.46,45.4,45.4,23400.0,28.0162,28.0533,28.0162,28.0162,23400.0
2012-11-28 14:50:00,45.4,45.45,45.39,45.44,20100.0,28.0162,28.0471,28.0101,28.0409,20100.0
2012-11-28 15:00:00,45.44,45.46,45.38,45.41,23600.0,28.0409,28.0533,28.0039,28.0224,23600.0
2012-11-28 15:10:00,45.4,45.44,45.38,45.39,41500.0,28.0162,28.0409,28.0039,28.0101,41500.0
2012-11-28 15:20:00,45.39,45.5,45.38,45.49,79400.0,28.0101,28.078,28.0039,28.0718,79400.0
2012-11-28 15:30:00,45.49,45.52,45.44,45.45,73100.0,28.0718,28.0903,28.0409,28.0471,73100.0
2012-11-28 15:40:00,45.46,45.52,45.44,45.52,44200.0,28.0533,28.0903,28.0409,28.0903,44200.0
2012-11-28 15:50:00,45.52,45.55,45.48,45.52,125900.0,28.0903,28.1088,28.0656,28.0903,125900.0
2012-11-29 09:30:00,45.65,45.88,45.53,45.7,69500.0,28.1705,28.3125,28.0965,28.2014,69500.0
2012-11-29 09:40:00,45.67,45.87,45.67,45.78,41100.0,28.1829,28.3063,28.1829,28.2507,41100.0
2012-11-29 09:50:00,45.77,45.79,45.57,45.71,31800.0,28.2446,28.2569,28.1212,28.2075,31800.0
2012-11-29 10:00:00,45.77,45.85,45.51,45.52,33500.0,28.2446,28.2939,28.0841,28.0903,33500.0
2012-11-29 10:10:00,45.52,45.6,45.46,45.57,39400.0,28.0903,28.1397,28.0533,28.1212,39400.0
2012-11-29 10:20:00,45.57,45.78,45.57,45.72,40300.0,28.1212,28.2507,28.1212,28.2137,40300.0
2012-11-29 10:30:00,45.72,45.73,45.65,45.67,25600.0,28.2137,28.2199,28.1705,28.1829,25600.0
2012-11-29 10:40:00,45.66,45.71,45.61,45.69,43400.0,28.1767,28.2075,28.1458,28.1952,43400.0
2012-11-29 10:50:00,45.67,45.74,45.66,45.67,20500.0,28.1829,28.2261,28.1767,28.1829,20500.0
2012-11-29 11:00:00,45.69,45.75,45.67,45.71,10200.0,28.1952,28.2322,28.1829,28.2075,10200.0
2012-11-29 11:10:00,45.71,45.77,45.66,45.69,19300.0,28.2075,28.2446,28.1767,28.1952,19300.0
2012-11-29 11:20:00,45.72,45.73,45.47,45.47,24300.0,28.2137,28.2199,28.0594,28.0594,24300.0
2012-11-29 11:30:00,45.47,45.53,45.44,45.52,28600.0,28.0594,28.0965,28.0409,28.0903,28600.0
2012-11-29 11:40:00,45.52,45.53,45.21,45.37,81000.0,28.0903,28.0965,27.899,27.9977,81000.0
2012-11-29 11:50:00,45.38,45.5,45.38,45.45,21900.0,28.0039,28.078,28.0039,28.0471,21900.0
2012-11-29 12:00:00,45.47,45.57,45.43,45.54,21300.0,28.0594,28.1212,28.0348,28.1026,21300.0
2012-11-29 12:10:00,45.53,45.63,45.5,45.59,20700.0,28.0965,28.1582,28.078,28.1335,20700.0
2012-11-29 12:20:00,45.58,45.63,45.55,45.55,17300.0,28.1273,28.1582,28.1088,28.1088,17300.0
2012-11-29 12:30:00,45.55,45.65,45.55,45.61,20200.0,28.1088,28.1705,28.1088,28.1458,20200.0
2012-11-29 12:40:00,45.62,45.62,45.55,45.59,15700.0,28.152,28.152,28.1088,28.1335,15700.0
2012-11-29 12:50:00,45.6,45.62,45.57,45.57,17900.0,28.1397,28.152,28.1212,28.1212,17900.0
2012-11-29 13:00:00,45.58,45.63,45.58,45.59,16400.0,28.1273,28.1582,28.1273,28.1335,16400.0
2012-11-29 13:10:00,45.58,45.6,45.53,45.59,21000.0,28.1273,28.1397,28.0965,28.1335,21000.0
2012-11-29 13:20:00,45.58,45.63,45.54,45.54,25300.0,28.1273,28.1582,28.1026,28.1026,25300.0
2012-11-29 13:30:00,45.55,45.59,45.54,45.54,32500.0,28.1088,28.1335,28.1026,28.1026,32500.0
2012-11-29 13:40:00,45.55,45.58,45.5,45.52,25800.0,28.1088,28.1273,28.078,28.0903,25800.0
2012-11-29 13:50:00,45.52,45.54,45.49,45.49,25500.0,28.0903,28.1026,28.0718,28.0718,25500.0
2012-11-29 14:00:00,45.48,45.52,45.48,45.5,17700.0,28.0656,28.0903,28.0656,28.078,17700.0
2012-11-29 14:10:00,45.5,45.52,45.48,45.51,13500.0,28.078,28.0903,28.0656,28.0841,13500.0
2012-11-29 14:20:00,45.51,45.53,45.47,45.51,24900.0,28.0841,28.0965,28.0594,28.0841,24900.0
2012-11-29 14:30:00,45.52,45.54,45.5,45.52,32200.0,28.0903,28.1026,28.078,28.0903,32200.0
2012-11-29 14:40:00,45.52,45.62,45.5,45.6,39500.0,28.0903,28.152,28.078,28.1397,39500.0
2012-11-29 14:50:00,45.6,45.61,45.54,45.55,32500.0,28.1397,28.1458,28.1026,28.1088,32500.0
2012-11-29 15:00:00,45.54,45.56,45.49,45.53,20500.0,28.1026,28.115,28.0718,28.0965,20500.0
2012-11-29 15:10:00,45.52,45.52,45.46,45.5,20800.0,28.0903,28.0903,28.0533,28.078,20800.0
2012-11-29 15:20:00,45.5,45.54,45.46,45.53,36400.0,28.078,28.1026,28.0533,28.0965,36400.0
2012-11-29 15:30:00,45.52,45.59,45.52,45.58,39500.0,28.0903,28.1335,28.0903,28.1273,39500.0
2012-11-29 15:40:00,45.57,45.61,45.57,45.58,101900.0,28.1212,28.1458,28.1212,28.1273,101900.0
2012-11-29 15:50:00,45.59,45.6,45.54,45.59,94200.0,28.1335,28.1397,28.1026,28.1335,94200.0
2012-11-30 09:30:00,45.66,45.69,45.35,45.56,49900.0,28.1767,28.1952,27.9854,28.115,49900.0
2012-11-30 09:40:00,45.56,45.7,45.52,45.53,23000.0,28.115,28.2014,28.0903,28.0965,23000.0
2012-11-30 09:50:00,45.53,45.6,45.47,45.49,24300.0,28.0965,28.1397,28.0594,28.0718,24300.0
2012-11-30 10:00:00,45.47,45.62,45.44,45.51,26700.0,28.0594,28.152,28.0409,28.0841,26700.0
2012-11-30 10:10:00,45.49,45.57,45.4,45.57,41200.0,28.0718,28.1212,28.0162,28.1212,41200.0
2012-11-30 10:20:00,45.55,45.59,45.5,45.51,16700.0,28.1088,28.1335,28.078,28.0841,16700.0
2012-11-30 10:30:00,45.52,45.57,45.5,45.53,19600.0,28.0903,28.1212,28.078,28.0965,19600.0
2012-11-30 10:40:00,45.52,45.59,45.49,45.49,28400.0,28.0903,28.1335,28.0718,28.0718,28400.0
2012-11-30 10:50:00,45.49,45.55,45.44,45.53,22100.0,28.0718,28.1088,28.0409,28.0965,22100.0
2012-11-30 11:00:00,45.54,45.58,45.51,45.51,23700.0,28.1026,28.1273,28.0841,28.0841,23700.0
2012-11-30 11:10:00,45.5,45.53,45.45,45.45,29200.0,28.078,28.0965,28.0471,28.0471,29200.0
2012-11-30 11:20:00,45.45,45.47,45.37,45.45,29300.0,28.0471,28.0594,27.9977,28.0471,29300.0
2012-11-30 11:30:00,45.44,45.44,45.3,45.33,16200.0,28.0409,28.0409,27.9545,27.9731,16200.0
2012-11-30 11:40:00,45.34,45.41,45.27,45.4,29800.0,27.9792,28.0224,27.936,28.0162,29800.0
2012-11-30 11:50:00,45.42,45.46,45.39,45.4,34600.0,28.0286,28.0533,28.0101,28.0162,34600.0
2012-11-30 12:00:00,45.4,45.41,45.32,45.34,19900.0,28.0162,28.0224,27.9669,27.9792,19900.0
2012-11-30 12:10:00,45.33,45.36,45.29,45.31,17100.0,27.9731,27.9916,27.9484,27.9607,17100.0
2012-11-30 12:20:00,45.3,45.33,45.22,45.33,35900.0,27.9545,27.9731,27.9052,27.9731,35900.0
2012-11-30 12:30:00,45.33,45.43,45.33,45.41,17100.0,27.9731,28.0348,27.9731,28.0224,17100.0
2012-11-30 12:40:00,45.41,45.43,45.32,45.37,15600.0,28.0224,28.0348,27.9669,27.9977,15600.0
2012-11-30 12:50:00,45.36,45.36,45.3,45.33,13800.0,27.9916,27.9916,27.9545,27.9731,13800.0
2012-11-30 13:00:00,45.32,45.34,45.29,45.3,67300.0,27.9669,27.9792,27.9484,27.9545,67300.0
2012-11-30 13:10:00,45.3,45.3,44.96,44.97,217700.0,27.9545,27.9545,27.7447,27.7509,217700.0
2012-11-30 13:20:00,44.97,45.33,44.97,45.27,59900.0,27.7509,27.9731,27.7509,27.936,59900.0
2012-11-30 13:30:00,45.27,45.31,45.21,45.23,18600.0,27.936,27.9607,27.899,27.9113,18600.0
2012-11-30 13:40:00,45.23,45.25,45.15,45.23,21100.0,27.9113,27.9237,27.862,27.9113,21100.0
2012-11-30 13:50:00,45.25,45.28,45.22,45.23,14300.0,27.9237,27.9422,27.9052,27.9113,14300.0
2012-11-30 14:00:00,45.24,45.33,45.23,45.3,20800.0,27.9175,27.9731,27.9113,27.9545,20800.0
2012-11-30 14:10:00,45.3,45.3,45.24,45.25,13400.0,27.9545,27.9545,27.9175,27.9237,13400.0
2012-11-30 14:20:00,45.25,45.37,45.25,45.37,40300.0,27.9237,27.9977,27.9237,27.9977,40300.0
2012-11-30 14:30:00,45.37,45.4,45.34,45.34,26800.0,27.9977,28.0162,27.9792,27.9792,26800.0
2012-11-30 14:40:00,45.34,45.34,45.24,45.26,28900.0,27.9792,27.9792,27.9175,27.9299,28900.0
2012-11-30 14:50:00,45.26,45.3,45.24,45.27,30000.0,27.9299,27.9545,27.9175,27.936,30000.0
2012-11-30 15:00:00,45.26,45.28,45.18,45.25,35300.0,27.9299,27.9422,27.8805,27.9237,35300.0
2012-11-30 15:10:00,45.26,45.32,45.25,45.26,40800.0,27.9299,27.9669,27.9237,27.9299,40800.0
2012-11-30 15:20:00,45.27,45.34,45.26,45.32,37200.0,27.936,27.9792,27.9299,27.9669,37200.0
2012-11-30 15:30:00,45.33,45.39,45.31,45.36,38600.0,27.9731,28.0101,27.9607,27.9916,38600.0
2012-11-30 15:40:00,45.35,45.43,45.35,45.4,67000.0,27.9854,28.0348,27.9854,28.0162,67000.0
2012-11-30 15:50:00,45.41,45.57,45.41,45.46,260700.0,28.0224,28.1212,28.0224,28.0533,260700.0
2012-12-03 09:30:00,45.72,45.88,45.26,45.65,58800.0,28.2137,28.3125,27.9299,28.1705,58800.0
2012-12-03 09:40:00,45.65,45.66,45.49,45.57,37400.0,28.1705,28.1767,28.0718,28.1212,37400.0
2012-12-03 09:50:00,45.58,45.63,45.53,45.59,27200.0,28.1273,28.1582,28.0965,28.1335,27200.0
2012-12-03 10:00:00,45.59,45.6,45.43,45.51,34300.0,28.1335,28.1397,28.0348,28.0841,34300.0
2012-12-03 10:10:00,45.51,45.59,45.4,45.41,83500.0,28.0841,28.1335,28.0162,28.0224,83500.0
2012-12-03 10:20:00,45.42,45.57,45.42,45.52,64200.0,28.0286,28.1212,28.0286,28.0903,64200.0
2012-12-03 10:30:00,45.52,45.54,45.35,45.41,49200.0,28.0903,28.1026,27.9854,28.0224,49200.0
2012-12-03 10:40:00,45.41,45.46,45.33,45.43,34400.0,28.0224,28.0533,27.9731,28.0348,34400.0
2012-12-03 10:50:00,45.42,45.47,45.25,45.35,46300.0,28.0286,28.0594,27.9237,27.9854,46300.0
2012-12-03 11:00:00,45.37,45.37,45.18,45.19,57900.0,27.9977,27.9977,27.8805,27.8867,57900.0
2012-12-03 11:10:00,45.19,45.24,45.19,45.24,26600.0,27.8867,27.9175,27.8867,27.9175,26600.0
2012-12-03 11:20:00,45.23,45.24,45.2,45.2,34900.0,27.9113,27.9175,27.8928,27.8928,34900.0
2012-12-03 11:30:00,45.2,45.23,45.16,45.2,39600.0,27.8928,27.9113,27.8681,27.8928,39600.0
2012-12-03 11:40:00,45.22,45.25,45.18,45.22,36900.0,27.9052,27.9237,27.8805,27.9052,36900.0
2012-12-03 11:50:00,45.21,45.25,45.21,45.24,20100.0,27.899,27.9237,27.899,27.9175,20100.0
2012-12-03 12:00:00,45.24,45.24,45.22,45.23,23400.0,27.9175,27.9175,27.9052,27.9113,23400.0
2012-12-03 12:10:00,45.24,45.25,45.2,45.23,36800.0,27.9175,27.9237,27.8928,27.9113,36800.0
2012-12-03 12:20:00,45.23,45.28,45.22,45.28,14900.0,27.9113,27.9422,27.9052,27.9422,14900.0
2012-12-03 12:30:00,45.28,45.35,45.28,45.34,18300.0,27.9422,27.9854,27.9422,27.9792,18300.0
2012-12-03 12:40:00,45.33,45.33,45.26,45.28,22600.0,27.9731,27.9731,27.9299,27.9422,22600.0
2012-12-03 12:50:00,45.27,45.32,45.27,45.28,12700.0,27.936,27.9669,27.936,27.9422,12700.0
2012-12-03 13:00:00,45.27,45.27,45.15,45.16,24200.0,27.936,27.936,27.862,27.8681,24200.0
2012-12-03 13:10:00,45.15,45.22,45.14,45.21,28000.0,27.862,27.9052,27.8558,27.899,28000.0
2012-12-03 13:20:00,45.21,45.33,45.21,45.32,27200.0,27.899,27.9731,27.899,27.9669,27200.0
2012-12-03 13:30:00,45.33,45.33,45.18,45.21,36500.0,27.9731,27.9731,27.8805,27.899,36500.0
2012-12-03 13:40:00,45.21,45.25,45.19,45.25,14200.0,27.899,27.9237,27.8867,27.9237,14200.0
2012-12-03 13:50:00,45.26,45.3,45.23,45.3,20100.0,27.9299,27.9545,27.9113,27.9545,20100.0
2012-12-03 14:00:00,45.29,45.42,45.23,45.41,35700.0,27.9484,28.0286,27.9113,28.0224,35700.0
2012-12-03 14:10:00,45.4,45.5,45.4,45.45,82900.0,28.0162,28.078,28.0162,28.0471,82900.0
2012-12-03 14:20:00,45.46,45.47,45.42,45.42,22300.0,28.0533,28.0594,28.0286,28.0286,22300.0
2012-12-03 14:30:00,45.42,45.5,45.41,45.41,30500.0,28.0286,28.078,28.0224,28.0224,30500.0
2012-12-03 14:40:00,45.41,45.46,45.4,45.4,20400.0,28.0224,28.0533,28.0162,28.0162,20400.0
2012-12-03 14:50:00,45.41,45.47,45.4,45.43,40700.0,28.0224,28.0594,28.0162,28.0348,40700.0
2012-12-03 15:00:00,45.44,45.54,45.43,45.44,98100.0,28.0409,28.1026,28.0348,28.0409,98100.0
2012-12-03 15:10:00,45.44,45.45,45.29,45.3,73600.0,28.0409,28.0471,27.9484,27.9545,73600.0
2012-12-03 15:20:00,45.3,45.39,45.3,45.38,34000.0,27.9545,28.0101,27.9545,28.0039,34000.0
2012-12-03 15:30:00,45.38,45.4,45.35,45.36,39700.0,28.0039,28.0162,27.9854,27.9916,39700.0
2012-12-03 15:40:00,45.37,45.46,45.35,45.36,85900.0,27.9977,28.0533,27.9854,27.9916,85900.0
2012-12-03 15:50:00,45.36,45.44,45.34,45.37,121800.0,27.9916,28.0409,27.9792,27.9977,121800.0
2012-12-04 09:30:00,45.51,45.52,45.24,45.35,61100.0,28.0841,28.0903,27.9175,27.9854,61100.0
2012-12-04 09:40:00,45.41,45.54,45.22,45.25,26700.0,28.0224,28.1026,27.9052,27.9237,26700.0
2012-12-04 09:50:00,45.26,45.48,45.26,45.43,37000.0,27.9299,28.0656,27.9299,28.0348,37000.0
2012-12-04 10:00:00,45.45,45.54,45.32,45.53,27300.0,28.0471,28.1026,27.9669,28.0965,27300.0
2012-12-04 10:10:00,45.53,45.68,45.53,45.63,58800.0,28.0965,28.189,28.0965,28.1582,58800.0
2012-12-04 10:20:00,45.63,45.63,45.45,45.51,62400.0,28.1582,28.1582,28.0471,28.0841,62400.0
2012-12-04 10:30:00,45.51,45.64,45.5,45.57,39000.0,28.0841,28.1644,28.078,28.1212,39000.0
2012-12-04 10:40:00,45.57,45.69,45.56,45.68,42500.0,28.1212,28.1952,28.115,28.189,42500.0
2012-12-04 10:50:00,45.67,45.85,45.65,45.85,36300.0,28.1829,28.2939,28.1705,28.2939,36300.0
2012-12-04 11:00:00,45.85,45.85,45.71,45.71,47200.0,28.2939,28.2939,28.2075,28.2075,47200.0
2012-12-04 11:10:00,45.7,45.84,45.65,45.83,44100.0,28.2014,28.2878,28.1705,28.2816,44100.0
2012-12-04 11:20:00,45.82,45.84,45.75,45.77,30700.0,28.2754,28.2878,28.2322,28.2446,30700.0
2012-12-04 11:30:00,45.77,45.83,45.76,45.8,26100.0,28.2446,28.2816,28.2384,28.2631,26100.0
2012-12-04 11:40:00,45.78,45.97,45.78,45.91,44500.0,28.2507,28.368,28.2507,28.331,44500.0
2012-12-04 11:50:00,45.92,45.96,45.9,45.96,29200.0,28.3371,28.3618,28.3248,28.3618,29200.0
2012-12-04 12:00:00,45.95,45.96,45.77,45.78,47000.0,28.3557,28.3618,28.2446,28.2507,47000.0
2012-12-04 12:10:00,45.78,45.91,45.78,45.9,33600.0,28.2507,28.331,28.2507,28.3248,33600.0
2012-12-04 12:20:00,45.91,45.98,45.84,45.95,45600.0,28.331,28.3742,28.2878,28.3557,45600.0
2012-12-04 12:30:00,45.96,46.05,45.91,46.04,57500.0,28.3618,28.4174,28.331,28.4112,57500.0
2012-12-04 12:40:00,46.04,46.1,46.03,46.07,36500.0,28.4112,28.4482,28.405,28.4297,36500.0
2012-12-04 12:50:00,46.08,46.09,46.02,46.04,26800.0,28.4359,28.442,28.3988,28.4112,26800.0
2012-12-04 13:00:00,46.04,46.06,45.97,46.06,37800.0,28.4112,28.4235,28.368,28.4235,37800.0
2012-12-04 13:10:00,46.06,46.14,46.03,46.11,32200.0,28.4235,28.4729,28.405,28.4544,32200.0
2012-12-04 13:20:00,46.11,46.29,46.1,46.24,64100.0,28.4544,28.5655,28.4482,28.5346,64100.0
2012-12-04 13:30:00,46.24,46.31,46.24,46.3,38000.0,28.5346,28.5778,28.5346,28.5716,38000.0
2012-12-04 13:40:00,46.3,46.45,46.3,46.45,53200.0,28.5716,28.6642,28.5716,28.6642,53200.0
2012-12-04 13:50:00,46.45,46.65,46.45,46.6,76300.0,28.6642,28.7876,28.6642,28.7568,76300.0
2012-12-04 14:00:00,46.6,46.64,46.55,46.59,75900.0,28.7568,28.7814,28.7259,28.7506,75900.0
2012-12-04 14:10:00,46.6,46.85,46.6,46.82,198900.0,28.7568,28.911,28.7568,28.8925,198900.0
2012-12-04 14:20:00,46.83,46.86,46.72,46.77,97800.0,28.8987,28.9172,28.8308,28.8617,97800.0
2012-12-04 14:30:00,46.77,46.77,46.61,46.71,89000.0,28.8617,28.8617,28.7629,28.8246,89000.0
2012-12-04 14:40:00,46.71,46.94,46.71,46.92,110900.0,28.8246,28.9666,28.8246,28.9542,110900.0
2012-12-04 14:50:00,46.91,47.05,46.91,46.93,103600.0,28.9481,29.0345,28.9481,28.9604,103600.0
2012-12-04 15:00:00,46.93,47.09,46.92,47.06,105800.0,28.9604,29.0591,28.9542,29.0406,105800.0
2012-12-04 15:10:00,47.06,47.06,46.94,46.95,68400.0,29.0406,29.0406,28.9666,28.9727,68400.0
2012-12-04 15:20:00,46.94,47.2,46.94,47.18,198400.0,28.9666,29.127,28.9666,29.1147,198400.0
2012-12-04 15:30:00,47.17,47.19,47.16,47.18,134200.0,29.1085,29.1209,29.1023,29.1147,134200.0
2012-12-04 15:40:00,47.18,47.2,47.07,47.1,153100.0,29.1147,29.127,29.0468,29.0653,153100.0
2012-12-04 15:50:00,47.1,47.23,47.1,47.18,336400.0,29.0653,29.1455,29.0653,29.1147,336400.0
2012-12-05 09:30:00,47.27,47.33,46.86,47.11,78500.0,29.1702,29.2072,28.9172,29.0715,78500.0
2012-12-05 09:40:00,47.1,47.21,46.83,46.93,71700.0,29.0653,29.1332,28.8987,28.9604,71700.0
2012-12-05 09:50:00,46.94,46.97,46.66,46.66,59500.0,28.9666,28.9851,28.7938,28.7938,59500.0
2012-12-05 10:00:00,46.67,46.79,46.52,46.73,53700.0,28.8,28.874,28.7074,28.837,53700.0
2012-12-05 10:10:00,46.73,46.74,46.6,46.69,81500.0,28.837,28.8432,28.7568,28.8123,81500.0
2012-12-05 10:20:00,46.69,46.8,46.56,46.56,41600.0,28.8123,28.8802,28.7321,28.7321,41600.0
2012-12-05 10:30:00,46.56,46.67,46.56,46.56,54900.0,28.7321,28.8,28.7321,28.7321,54900.0
2012-12-05 10:40:00,46.55,46.57,46.4,46.51,57700.0,28.7259,28.7383,28.6333,28.7012,57700.0
2012-12-05 10:50:00,46.49,46.52,46.35,46.49,45300.0,28.6889,28.7074,28.6025,28.6889,45300.0
2012-12-05 11:00:00,46.48,46.57,46.43,46.47,48400.0,28.6827,28.7383,28.6519,28.6765,48400.0
2012-12-05 11:10:00,46.48,46.56,46.43,46.49,46800.0,28.6827,28.7321,28.6519,28.6889,46800.0
2012-12-05 11:20:00,46.49,46.56,46.43,46.45,37600.0,28.6889,28.7321,28.6519,28.6642,37600.0
2012-12-05 11:30:00,46.46,46.63,46.46,46.63,49400.0,28.6704,28.7753,28.6704,28.7753,49400.0
2012-12-05 11:40:00,46.61,46.66,46.58,46.6,23300.0,28.7629,28.7938,28.7444,28.7568,23300.0
2012-12-05 11:50:00,46.6,46.74,46.57,46.71,83500.0,28.7568,28.8432,28.7383,28.8246,83500.0
2012-12-05 12:00:00,46.72,46.81,46.69,46.71,91800.0,28.8308,28.8864,28.8123,28.8246,91800.0
2012-12-05 12:10:00,46.72,46.72,46.56,46.61,27900.0,28.8308,28.8308,28.7321,28.7629,27900.0
2012-12-05 12:20:00,46.62,46.66,46.6,46.6,31700.0,28.7691,28.7938,28.7568,28.7568,31700.0
2012-12-05 12:30:00,46.6,46.68,46.58,46.63,133700.0,28.7568,28.8061,28.7444,28.7753,133700.0
2012-12-05 12:40:00,46.63,46.65,46.47,46.49,64900.0,28.7753,28.7876,28.6765,28.6889,64900.0
2012-12-05 12:50:00,46.48,46.53,46.45,46.46,40000.0,28.6827,28.7136,28.6642,28.6704,40000.0
2012-12-05 13:00:00,46.47,46.48,46.39,46.48,32400.0,28.6765,28.6827,28.6272,28.6827,32400.0
2012-12-05 13:10:00,46.5,46.55,46.44,46.49,41800.0,28.6951,28.7259,28.658,28.6889,41800.0
2012-12-05 13:20:00,46.48,46.5,46.43,46.43,23900.0,28.6827,28.6951,28.6519,28.6519,23900.0
2012-12-05 13:30:00,46.44,46.5,46.42,46.44,20000.0,28.658,28.6951,28.6457,28.658,20000.0
2012-12-05 13:40:00,46.42,46.46,46.34,46.38,35600.0,28.6457,28.6704,28.5963,28.621,35600.0
2012-12-05 13:50:00,46.38,46.43,46.31,46.32,24600.0,28.621,28.6519,28.5778,28.584,24600.0
2012-12-05 14:00:00,46.32,46.36,46.3,46.32,49500.0,28.584,28.6087,28.5716,28.584,49500.0
2012-12-05 14:10:00,46.32,46.36,46.29,46.34,39300.0,28.584,28.6087,28.5655,28.5963,39300.0
2012-12-05 14:20:00,46.33,46.36,46.29,46.3,28300.0,28.5901,28.6087,28.5655,28.5716,28300.0
2012-12-05 14:30:00,46.32,46.34,46.28,46.3,26700.0,28.584,28.5963,28.5593,28.5716,26700.0
2012-12-05 14:40:00,46.31,46.44,46.31,46.42,53700.0,28.5778,28.658,28.5778,28.6457,53700.0
2012-12-05 14:50:00,46.43,46.43,46.34,46.4,40100.0,28.6519,28.6519,28.5963,28.6333,40100.0
2012-12-05 15:00:00,46.41,46.51,46.41,46.49,37700.0,28.6395,28.7012,28.6395,28.6889,37700.0
2012-12-05 15:10:00,46.5,46.56,46.47,46.47,43200.0,28.6951,28.7321,28.6765,28.6765,43200.0
2012-12-05 15:20:00,46.48,46.5,46.43,46.44,52200.0,28.6827,28.6951,28.6519,28.658,52200.0
2012-12-05 15:30:00,46.43,46.5,46.43,46.44,48100.0,28.6519,28.6951,28.6519,28.658,48100.0
2012-12-05 15:40:00,46.44,46.45,46.35,46.37,56400.0,28.658,28.6642,28.6025,28.6148,56400.0
2012-12-05 15:50:00,46.36,46.45,46.34,46.4,99700.0,28.6087,28.6642,28.5963,28.6333,99700.0
2012-12-06 09:30:00,46.42,46.74,46.42,46.74,49400.0,28.6457,28.8432,28.6457,28.8432,49400.0
2012-12-06 09:40:00,46.77,46.92,46.7,46.75,28500.0,28.8617,28.9542,28.8185,28.8493,28500.0
2012-12-06 09:50:00,46.72,46.79,46.65,46.68,36200.0,28.8308,28.874,28.7876,28.8061,36200.0
2012-12-06 10:00:00,46.67,46.8,46.65,46.76,47000.0,28.8,28.8802,28.7876,28.8555,47000.0
2012-12-06 10:10:00,46.73,46.75,46.6,46.64,29100.0,28.837,28.8493,28.7568,28.7814,29100.0
2012-12-06 10:20:00,46.65,46.68,46.54,46.59,26000.0,28.7876,28.8061,28.7197,28.7506,26000.0
2012-12-06 10:30:00,46.59,46.81,46.57,46.77,38400.0,28.7506,28.8864,28.7383,28.8617,38400.0
2012-12-06 10:40:00,46.77,46.83,46.72,46.83,30700.0,28.8617,28.8987,28.8308,28.8987,30700.0
2012-12-06 10:50:00,46.83,46.88,46.79,46.8,15500.0,28.8987,28.9296,28.874,28.8802,15500.0
2012-12-06 11:00:00,46.79,46.86,46.7,46.72,23700.0,28.874,28.9172,28.8185,28.8308,23700.0
2012-12-06 11:10:00,46.73,46.73,46.61,46.65,31000.0,28.837,28.837,28.7629,28.7876,31000.0
2012-12-06 11:20:00,46.65,46.69,46.61,46.68,26500.0,28.7876,28.8123,28.7629,28.8061,26500.0
2012-12-06 11:30:00,46.69,46.75,46.62,46.72,23800.0,28.8123,28.8493,28.7691,28.8308,23800.0
2012-12-06 11:40:00,46.73,46.77,46.68,46.72,34900.0,28.837,28.8617,28.8061,28.8308,34900.0
2012-12-06 11:50:00,46.72,46.76,46.66,46.69,20200.0,28.8308,28.8555,28.7938,28.8123,20200.0
2012-12-06 12:00:00,46.69,46.79,46.68,46.79,18100.0,28.8123,28.874,28.8061,28.874,18100.0
2012-12-06 12:10:00,46.78,46.82,46.77,46.78,14900.0,28.8678,28.8925,28.8617,28.8678,14900.0
2012-12-06 12:20:00,46.77,46.77,46.58,46.59,16000.0,28.8617,28.8617,28.7444,28.7506,16000.0
2012-12-06 12:30:00,46.59,46.6,46.51,46.58,20800.0,28.7506,28.7568,28.7012,28.7444,20800.0
2012-12-06 12:40:00,46.59,46.62,46.52,46.62,21900.0,28.7506,28.7691,28.7074,28.7691,21900.0
2012-12-06 12:50:00,46.62,46.66,46.6,46.62,12200.0,28.7691,28.7938,28.7568,28.7691,12200.0
2012-12-06 13:00:00,46.6,46.67,46.6,46.66,8800.0,28.7568,28.8,28.7568,28.7938,8800.0
2012-12-06 13:10:00,46.66,46.78,46.64,46.78,17400.0,28.7938,28.8678,28.7814,28.8678,17400.0
2012-12-06 13:20:00,46.79,46.8,46.75,46.77,12800.0,28.874,28.8802,28.8493,28.8617,12800.0
2012-12-06 13:30:00,46.76,46.82,46.76,46.8,13800.0,28.8555,28.8925,28.8555,28.8802,13800.0
2012-12-06 13:40:00,46.8,46.89,46.8,46.88,16700.0,28.8802,28.9357,28.8802,28.9296,16700.0
2012-12-06 13:50:00,46.89,46.98,46.85,46.98,37500.0,28.9357,28.9913,28.911,28.9913,37500.0
2012-12-06 14:00:00,46.96,46.97,46.89,46.9,14900.0,28.9789,28.9851,28.9357,28.9419,14900.0
2012-12-06 14:10:00,46.92,46.98,46.91,46.97,14700.0,28.9542,28.9913,28.9481,28.9851,14700.0
2012-12-06 14:20:00,46.96,47.0,46.93,47.0,21500.0,28.9789,29.0036,28.9604,29.0036,21500.0
2012-12-06 14:30:00,46.99,47.06,46.98,47.06,34600.0,28.9974,29.0406,28.9913,29.0406,34600.0
2012-12-06 14:40:00,47.05,47.05,46.98,47.02,18100.0,29.0345,29.0345,28.9913,29.0159,18100.0
2012-12-06 14:50:00,47.02,47.06,46.99,47.04,21100.0,29.0159,29.0406,28.9974,29.0283,21100.0
2012-12-06 15:00:00,47.04,47.05,46.95,46.98,26900.0,29.0283,29.0345,28.9727,28.9913,26900.0
2012-12-06 15:10:00,46.99,47.0,46.85,46.87,23700.0,28.9974,29.0036,28.911,28.9234,23700.0
2012-12-06 15:20:00,46.86,46.89,46.84,46.84,35600.0,28.9172,28.9357,28.9049,28.9049,35600.0
2012-12-06 15:30:00,46.85,46.96,46.84,46.94,47100.0,28.911,28.9789,28.9049,28.9666,47100.0
2012-12-06 15:40:00,46.94,46.96,46.9,46.92,64100.0,28.9666,28.9789,28.9419,28.9542,64100.0
2012-12-06 15:50:00,46.92,47.0,46.92,46.94,77200.0,28.9542,29.0036,28.9542,28.9666,77200.0
2012-12-07 09:30:00,47.09,47.18,46.87,46.88,26400.0,29.0591,29.1147,28.9234,28.9296,26400.0
2012-12-07 09:40:00,46.86,47.01,46.81,46.91,18700.0,28.9172,29.0098,28.8864,28.9481,18700.0
2012-12-07 09:50:00,46.96,47.01,46.83,46.83,26800.0,28.9789,29.0098,28.8987,28.8987,26800.0
2012-12-07 10:00:00,46.91,47.15,46.89,47.11,65100.0,28.9481,29.0962,28.9357,29.0715,65100.0
2012-12-07 10:10:00,47.12,47.17,47.06,47.14,24000.0,29.0777,29.1085,29.0406,29.09,24000.0
2012-12-07 10:20:00,47.1,47.18,47.1,47.18,33200.0,29.0653,29.1147,29.0653,29.1147,33200.0
2012-12-07 10:30:00,47.16,47.19,47.02,47.19,16800.0,29.1023,29.1209,29.0159,29.1209,16800.0
2012-12-07 10:40:00,47.2,47.28,47.12,47.13,23000.0,29.127,29.1764,29.0777,29.0838,23000.0
2012-12-07 10:50:00,47.12,47.17,47.0,47.02,31600.0,29.0777,29.1085,29.0036,29.0159,31600.0
2012-12-07 11:00:00,47.01,47.07,46.91,46.99,21100.0,29.0098,29.0468,28.9481,28.9974,21100.0
2012-12-07 11:10:00,47.02,47.04,46.91,46.98,27500.0,29.0159,29.0283,28.9481,28.9913,27500.0
2012-12-07 11:20:00,46.98,47.03,46.96,46.99,14600.0,28.9913,29.0221,28.9789,28.9974,14600.0
2012-12-07 11:30:00,46.99,47.02,46.94,47.0,20300.0,28.9974,29.0159,28.9666,29.0036,20300.0
2012-12-07 11:40:00,46.99,47.03,46.95,46.97,18800.0,28.9974,29.0221,28.9727,28.9851,18800.0
2012-12-07 11:50:00,46.95,46.98,46.8,46.8,19300.0,28.9727,28.9913,28.8802,28.8802,19300.0
2012-12-07 12:00:00,46.82,46.83,46.67,46.7,49100.0,28.8925,28.8987,28.8,28.8185,49100.0
2012-12-07 12:10:00,46.71,46.73,46.68,46.7,32400.0,28.8246,28.837,28.8061,28.8185,32400.0
2012-12-07 12:20:00,46.7,46.76,46.66,46.73,22500.0,28.8185,28.8555,28.7938,28.837,22500.0
2012-12-07 12:30:00,46.73,46.78,46.69,46.69,21500.0,28.837,28.8678,28.8123,28.8123,21500.0
2012-12-07 12:40:00,46.69,46.82,46.68,46.81,21800.0,28.8123,28.8925,28.8061,28.8864,21800.0
2012-12-07 12:50:00,46.83,46.84,46.75,46.82,23100.0,28.8987,28.9049,28.8493,28.8925,23100.0
2012-12-07 13:00:00,46.83,46.93,46.83,46.93,18300.0,28.8987,28.9604,28.8987,28.9604,18300.0
2012-12-07 13:10:00,46.92,46.95,46.81,46.81,24800.0,28.9542,28.9727,28.8864,28.8864,24800.0
2012-12-07 13:20:00,46.81,46.86,46.8,46.82,18700.0,28.8864,28.9172,28.8802,28.8925,18700.0
2012-12-07 13:30:00,46.81,46.86,46.8,46.83,12900.0,28.8864,28.9172,28.8802,28.8987,12900.0
2012-12-07 13:40:00,46.83,46.84,46.81,46.82,10500.0,28.8987,28.9049,28.8864,28.8925,10500.0
2012-12-07 13:50:00,46.81,46.85,46.79,46.82,13900.0,28.8864,28.911,28.874,28.8925,13900.0
2012-12-07 14:00:00,46.82,46.83,46.79,46.8,8200.0,28.8925,28.8987,28.874,28.8802,8200.0
2012-12-07 14:10:00,46.81,46.84,46.74,46.79,28000.0,28.8864,28.9049,28.8432,28.874,28000.0
2012-12-07 14:20:00,46.79,46.9,46.79,46.9,16200.0,28.874,28.9419,28.874,28.9419,16200.0
2012-12-07 14:30:00,46.9,47.02,46.89,47.02,25200.0,28.9419,29.0159,28.9357,29.0159,25200.0
2012-12-07 14:40:00,47.02,47.04,47.0,47.03,12800.0,29.0159,29.0283,29.0036,29.0221,12800.0
2012-12-07 14:50:00,47.02,47.09,47.02,47.05,77900.0,29.0159,29.0591,29.0159,29.0345,77900.0
2012-12-07 15:00:00,47.04,47.09,47.02,47.07,25800.0,29.0283,29.0591,29.0159,29.0468,25800.0
2012-12-07 15:10:00,47.08,47.11,47.05,47.09,52300.0,29.053,29.0715,29.0345,29.0591,52300.0
2012-12-07 15:20:00,47.1,47.11,47.04,47.08,73600.0,29.0653,29.0715,29.0283,29.053,73600.0
2012-12-07 15:30:00,47.07,47.14,47.07,47.13,34800.0,29.0468,29.09,29.0468,29.0838,34800.0
2012-12-07 15:40:00,47.12,47.28,47.12,47.24,58100.0,29.0777,29.1764,29.0777,29.1517,58100.0
2012-12-07 15:50:00,47.24,47.25,47.15,47.2,68600.0,29.1517,29.1579,29.0962,29.127,68600.0
2012-12-10 09:30:00,47.14,47.57,47.14,47.48,44100.0,29.09,29.3553,29.09,29.2998,44100.0
2012-12-10 09:40:00,47.44,47.75,47.34,47.71,68000.0,29.2751,29.4664,29.2134,29.4417,68000.0
2012-12-10 09:50:00,47.7,47.76,47.57,47.7,43800.0,29.4356,29.4726,29.3553,29.4356,43800.0
2012-12-10 10:00:00,47.71,47.73,47.54,47.57,40000.0,29.4417,29.4541,29.3368,29.3553,40000.0
2012-12-10 10:10:00,47.58,47.64,47.54,47.56,27400.0,29.3615,29.3985,29.3368,29.3492,27400.0
2012-12-10 10:20:00,47.58,47.67,47.56,47.6,27600.0,29.3615,29.4171,29.3492,29.3739,27600.0
2012-12-10 10:30:00,47.62,47.69,47.58,47.6,20000.0,29.3862,29.4294,29.3615,29.3739,20000.0
2012-12-10 10:40:00,47.6,47.65,47.54,47.65,17200.0,29.3739,29.4047,29.3368,29.4047,17200.0
2012-12-10 10:50:00,47.65,47.81,47.65,47.71,44800.0,29.4047,29.5035,29.4047,29.4417,44800.0
2012-12-10 11:00:00,47.73,47.76,47.61,47.65,27300.0,29.4541,29.4726,29.38,29.4047,27300.0
2012-12-10 11:10:00,47.66,47.72,47.62,47.72,17100.0,29.4109,29.4479,29.3862,29.4479,17100.0
2012-12-10 11:20:00,47.71,47.79,47.65,47.75,25300.0,29.4417,29.4911,29.4047,29.4664,25300.0
2012-12-10 11:30:00,47.75,47.77,47.65,47.68,24000.0,29.4664,29.4788,29.4047,29.4232,24000.0
2012-12-10 11:40:00,47.67,47.68,47.61,47.67,20600.0,29.4171,29.4232,29.38,29.4171,20600.0
2012-12-10 11:50:00,47.67,47.67,47.52,47.54,24100.0,29.4171,29.4171,29.3245,29.3368,24100.0
2012-12-10 12:00:00,47.52,47.71,47.52,47.7,21000.0,29.3245,29.4417,29.3245,29.4356,21000.0
2012-12-10 12:10:00,47.69,47.69,47.63,47.65,14800.0,29.4294,29.4294,29.3924,29.4047,14800.0
2012-12-10 12:20:00,47.65,47.7,47.63,47.68,12900.0,29.4047,29.4356,29.3924,29.4232,12900.0
2012-12-10 12:30:00,47.68,47.69,47.61,47.63,10900.0,29.4232,29.4294,29.38,29.3924,10900.0
2012-12-10 12:40:00,47.61,47.62,47.53,47.53,15400.0,29.38,29.3862,29.3307,29.3307,15400.0
2012-12-10 12:50:00,47.55,47.55,47.47,47.49,21000.0,29.343,29.343,29.2936,29.306,21000.0
2012-12-10 13:00:00,47.5,47.51,47.42,47.42,23100.0,29.3122,29.3183,29.2628,29.2628,23100.0
2012-12-10 13:10:00,47.42,47.5,47.4,47.5,29800.0,29.2628,29.3122,29.2504,29.3122,29800.0
2012-12-10 13:20:00,47.49,47.5,47.45,47.45,21500.0,29.306,29.3122,29.2813,29.2813,21500.0
2012-12-10 13:30:00,47.45,47.51,47.45,47.47,16300.0,29.2813,29.3183,29.2813,29.2936,16300.0
2012-12-10 13:40:00,47.46,47.5,47.43,47.44,28400.0,29.2875,29.3122,29.269,29.2751,28400.0
2012-12-10 13:50:00,47.43,47.46,47.41,47.44,36900.0,29.269,29.2875,29.2566,29.2751,36900.0
2012-12-10 14:00:00,47.44,47.48,47.41,47.45,40300.0,29.2751,29.2998,29.2566,29.2813,40300.0
2012-12-10 14:10:00,47.46,47.47,47.41,47.41,22100.0,29.2875,29.2936,29.2566,29.2566,22100.0
2012-12-10 14:20:00,47.41,47.43,47.38,47.42,27100.0,29.2566,29.269,29.2381,29.2628,27100.0
2012-12-10 14:30:00,47.41,47.41,47.29,47.29,27700.0,29.2566,29.2566,29.1826,29.1826,27700.0
2012-12-10 14:40:00,47.29,47.32,47.28,47.3,31100.0,29.1826,29.2011,29.1764,29.1887,31100.0
2012-12-10 14:50:00,47.3,47.41,47.3,47.41,38900.0,29.1887,29.2566,29.1887,29.2566,38900.0
2012-12-10 15:00:00,47.42,47.48,47.4,47.46,31900.0,29.2628,29.2998,29.2504,29.2875,31900.0
2012-12-10 15:10:00,47.46,47.46,47.4,47.45,36100.0,29.2875,29.2875,29.2504,29.2813,36100.0
2012-12-10 15:20:00,47.44,47.5,47.42,47.48,41800.0,29.2751,29.3122,29.2628,29.2998,41800.0
2012-12-10 15:30:00,47.49,47.51,47.4,47.41,83000.0,29.306,29.3183,29.2504,29.2566,83000.0
2012-12-10 15:40:00,47.41,47.49,47.39,47.49,76300.0,29.2566,29.306,29.2443,29.306,76300.0
2012-12-10 15:50:00,47.48,47.49,47.38,47.42,142700.0,29.2998,29.306,29.2381,29.2628,142700.0
2012-12-11 09:30:00,47.69,47.77,47.53,47.66,42300.0,29.4294,29.4788,29.3307,29.4109,42300.0
2012-12-11 09:40:00,47.66,47.69,47.42,47.54,51600.0,29.4109,29.4294,29.2628,29.3368,51600.0
2012-12-11 09:50:00,47.54,47.7,47.5,47.68,18000.0,29.3368,29.4356,29.3122,29.4232,18000.0
2012-12-11 10:00:00,47.69,47.84,47.66,47.8,25900.0,29.4294,29.522,29.4109,29.4973,25900.0
2012-12-11 10:10:00,47.8,47.83,47.74,47.79,41100.0,29.4973,29.5158,29.4603,29.4911,41100.0
2012-12-11 10:20:00,47.77,47.78,47.71,47.72,43900.0,29.4788,29.4849,29.4417,29.4479,43900.0
2012-12-11 10:30:00,47.73,47.85,47.72,47.82,19200.0,29.4541,29.5281,29.4479,29.5096,19200.0
2012-12-11 10:40:00,47.82,47.9,47.81,47.81,13100.0,29.5096,29.559,29.5035,29.5035,13100.0
2012-12-11 10:50:00,47.82,47.87,47.75,47.81,28600.0,29.5096,29.5405,29.4664,29.5035,28600.0
2012-12-11 11:00:00,47.82,47.83,47.72,47.75,31200.0,29.5096,29.5158,29.4479,29.4664,31200.0
2012-12-11 11:10:00,47.76,47.8,47.72,47.72,24800.0,29.4726,29.4973,29.4479,29.4479,24800.0
2012-12-11 11:20:00,47.73,47.8,47.7,47.78,31400.0,29.4541,29.4973,29.4356,29.4849,31400.0
2012-12-11 11:30:00,47.79,47.81,47.72,47.75,21000.0,29.4911,29.5035,29.4479,29.4664,21000.0
2012-12-11 11:40:00,47.75,47.82,47.74,47.79,26300.0,29.4664,29.5096,29.4603,29.4911,26300.0
2012-12-11 11:50:00,47.79,47.8,47.75,47.76,10300.0,29.4911,29.4973,29.4664,29.4726,10300.0
2012-12-11 12:00:00,47.76,47.79,47.67,47.75,23200.0,29.4726,29.4911,29.4171,29.4664,23200.0
2012-12-11 12:10:00,47.75,47.79,47.73,47.73,14800.0,29.4664,29.4911,29.4541,29.4541,14800.0
2012-12-11 12:20:00,47.73,47.78,47.73,47.74,23800.0,29.4541,29.4849,29.4541,29.4603,23800.0
2012-12-11 12:30:00,47.76,47.77,47.73,47.75,11600.0,29.4726,29.4788,29.4541,29.4664,11600.0
2012-12-11 12:40:00,47.75,47.77,47.73,47.73,64000.0,29.4664,29.4788,29.4541,29.4541,64000.0
2012-12-11 12:50:00,47.72,47.74,47.66,47.66,34800.0,29.4479,29.4603,29.4109,29.4109,34800.0
2012-12-11 13:00:00,47.67,47.68,47.61,47.61,20700.0,29.4171,29.4232,29.38,29.38,20700.0
2012-12-11 13:10:00,47.61,47.64,47.58,47.6,30200.0,29.38,29.3985,29.3615,29.3739,30200.0
2012-12-11 13:20:00,47.59,47.59,47.52,47.55,25100.0,29.3677,29.3677,29.3245,29.343,25100.0
2012-12-11 13:30:00,47.56,47.57,47.53,47.53,16100.0,29.3492,29.3553,29.3307,29.3307,16100.0
2012-12-11 13:40:00,47.54,47.58,47.54,47.58,16200.0,29.3368,29.3615,29.3368,29.3615,16200.0
2012-12-11 13:50:00,47.58,47.58,47.56,47.57,13300.0,29.3615,29.3615,29.3492,29.3553,13300.0
2012-12-11 14:00:00,47.58,47.59,47.54,47.56,43700.0,29.3615,29.3677,29.3368,29.3492,43700.0
2012-12-11 14:10:00,47.56,47.57,47.53,47.55,25800.0,29.3492,29.3553,29.3307,29.343,25800.0
2012-12-11 14:20:00,47.55,47.6,47.55,47.58,33700.0,29.343,29.3739,29.343,29.3615,33700.0
2012-12-11 14:30:00,47.58,47.58,47.54,47.56,17400.0,29.3615,29.3615,29.3368,29.3492,17400.0
2012-12-11 14:40:00,47.56,47.58,47.44,47.46,39000.0,29.3492,29.3615,29.2751,29.2875,39000.0
2012-12-11 14:50:00,47.47,47.51,47.45,47.47,18000.0,29.2936,29.3183,29.2813,29.2936,18000.0
2012-12-11 15:00:00,47.46,47.47,47.37,47.41,24400.0,29.2875,29.2936,29.2319,29.2566,24400.0
2012-12-11 15:10:00,47.42,47.44,47.3,47.32,40700.0,29.2628,29.2751,29.1887,29.2011,40700.0
2012-12-11 15:20:00,47.32,47.42,47.31,47.42,38400.0,29.2011,29.2628,29.1949,29.2628,38400.0
2012-12-11 15:30:00,47.41,47.47,47.39,47.44,26700.0,29.2566,29.2936,29.2443,29.2751,26700.0
2012-12-11 15:40:00,47.43,47.47,47.38,47.4,48200.0,29.269,29.2936,29.2381,29.2504,48200.0
2012-12-11 15:50:00,47.4,47.43,47.37,47.41,178900.0,29.2504,29.269,29.2319,29.2566,178900.0
2012-12-12 09:30:00,47.67,47.72,47.3,47.6,28800.0,29.4171,29.4479,29.1887,29.3739,28800.0
2012-12-12 09:40:00,47.6,47.67,47.49,47.5,14800.0,29.3739,29.4171,29.306,29.3122,14800.0
2012-12-12 09:50:00,47.51,47.56,47.46,47.56,13600.0,29.3183,29.3492,29.2875,29.3492,13600.0
2012-12-12 10:00:00,47.53,47.53,47.36,47.4,33000.0,29.3307,29.3307,29.2258,29.2504,33000.0
2012-12-12 10:10:00,47.41,47.42,47.35,47.38,25700.0,29.2566,29.2628,29.2196,29.2381,25700.0
2012-12-12 10:20:00,47.4,47.46,47.36,47.44,30000.0,29.2504,29.2875,29.2258,29.2751,30000.0
2012-12-12 10:30:00,47.46,47.46,47.31,47.31,16400.0,29.2875,29.2875,29.1949,29.1949,16400.0
2012-12-12 10:40:00,47.31,47.35,47.27,47.34,24600.0,29.1949,29.2196,29.1702,29.2134,24600.0
2012-12-12 10:50:00,47.34,47.4,47.34,47.38,28300.0,29.2134,29.2504,29.2134,29.2381,28300.0
2012-12-12 11:00:00,47.37,47.38,47.32,47.36,71500.0,29.2319,29.2381,29.2011,29.2258,71500.0
2012-12-12 11:10:00,47.37,47.41,47.35,47.4,17500.0,29.2319,29.2566,29.2196,29.2504,17500.0
2012-12-12 11:20:00,47.41,47.43,47.33,47.33,19400.0,29.2566,29.269,29.2072,29.2072,19400.0
2012-12-12 11:30:00,47.34,47.37,47.33,47.36,20200.0,29.2134,29.2319,29.2072,29.2258,20200.0
2012-12-12 11:40:00,47.37,47.38,47.32,47.33,14100.0,29.2319,29.2381,29.2011,29.2072,14100.0
2012-12-12 11:50:00,47.34,47.35,47.24,47.25,16000.0,29.2134,29.2196,29.1517,29.1579,16000.0
2012-12-12 12:00:00,47.27,47.27,47.2,47.21,16400.0,29.1702,29.1702,29.127,29.1332,16400.0
2012-12-12 12:10:00,47.22,47.25,47.19,47.23,18100.0,29.1394,29.1579,29.1209,29.1455,18100.0
2012-12-12 12:20:00,47.23,47.28,47.19,47.26,11400.0,29.1455,29.1764,29.1209,29.164,11400.0
2012-12-12 12:30:00,47.26,47.38,47.12,47.3,47200.0,29.164,29.2381,29.0777,29.1887,47200.0
2012-12-12 12:40:00,47.28,47.35,47.23,47.3,29300.0,29.1764,29.2196,29.1455,29.1887,29300.0
2012-12-12 12:50:00,47.32,47.41,47.31,47.37,18100.0,29.2011,29.2566,29.1949,29.2319,18100.0
2012-12-12 13:00:00,47.38,47.41,47.35,47.35,12200.0,29.2381,29.2566,29.2196,29.2196,12200.0
2012-12-12 13:10:00,47.35,47.37,47.26,47.31,15500.0,29.2196,29.2319,29.164,29.1949,15500.0
2012-12-12 13:20:00,47.32,47.42,47.31,47.4,19300.0,29.2011,29.2628,29.1949,29.2504,19300.0
2012-12-12 13:30:00,47.39,47.47,47.38,47.38,29900.0,29.2443,29.2936,29.2381,29.2381,29900.0
2012-12-12 13:40:00,47.41,47.41,47.35,47.38,9600.0,29.2566,29.2566,29.2196,29.2381,9600.0
2012-12-12 13:50:00,47.38,47.4,47.36,47.4,11300.0,29.2381,29.2504,29.2258,29.2504,11300.0
2012-12-12 14:00:00,47.41,47.44,47.37,47.42,14600.0,29.2566,29.2751,29.2319,29.2628,14600.0
2012-12-12 14:10:00,47.43,47.44,47.38,47.38,13200.0,29.269,29.2751,29.2381,29.2381,13200.0
2012-12-12 14:20:00,47.38,47.39,47.28,47.3,17400.0,29.2381,29.2443,29.1764,29.1887,17400.0
2012-12-12 14:30:00,47.29,47.33,47.27,47.32,16900.0,29.1826,29.2072,29.1702,29.2011,16900.0
2012-12-12 14:40:00,47.31,47.33,47.27,47.29,14000.0,29.1949,29.2072,29.1702,29.1826,14000.0
2012-12-12 14:50:00,47.29,47.31,47.26,47.3,13100.0,29.1826,29.1949,29.164,29.1887,13100.0
2012-12-12 15:00:00,47.3,47.3,47.2,47.21,30100.0,29.1887,29.1887,29.127,29.1332,30100.0
2012-12-12 15:10:00,47.21,47.24,47.14,47.23,23600.0,29.1332,29.1517,29.09,29.1455,23600.0
2012-12-12 15:20:00,47.23,47.24,47.03,47.05,38200.0,29.1455,29.1517,29.0221,29.0345,38200.0
2012-12-12 15:30:00,47.07,47.16,47.03,47.03,39100.0,29.0468,29.1023,29.0221,29.0221,39100.0
2012-12-12 15:40:00,47.03,47.05,46.99,47.03,77700.0,29.0221,29.0345,28.9974,29.0221,77700.0
2012-12-12 15:50:00,47.03,47.11,47.01,47.07,170300.0,29.0221,29.0715,29.0098,29.0468,170300.0
2012-12-13 09:30:00,47.04,47.24,46.97,47.13,25400.0,29.0283,29.1517,28.9851,29.0838,25400.0
2012-12-13 09:40:00,47.14,47.14,46.86,46.96,14800.0,29.09,29.09,28.9172,28.9789,14800.0
2012-12-13 09:50:00,46.97,47.09,46.96,47.06,14500.0,28.9851,29.0591,28.9789,29.0406,14500.0
2012-12-13 10:00:00,47.05,47.05,46.95,47.02,32100.0,29.0345,29.0345,28.9727,29.0159,32100.0
2012-12-13 10:10:00,47.06,47.24,47.06,47.23,39900.0,29.0406,29.1517,29.0406,29.1455,39900.0
2012-12-13 10:20:00,47.28,47.34,47.17,47.18,26800.0,29.1764,29.2134,29.1085,29.1147,26800.0
2012-12-13 10:30:00,47.19,47.2,47.02,47.05,24200.0,29.1209,29.127,29.0159,29.0345,24200.0
2012-12-13 10:40:00,47.06,47.08,46.98,47.04,34700.0,29.0406,29.053,28.9913,29.0283,34700.0
2012-12-13 10:50:00,47.07,47.12,46.98,47.07,17200.0,29.0468,29.0777,28.9913,29.0468,17200.0
2012-12-13 11:00:00,47.08,47.08,46.89,46.89,16800.0,29.053,29.053,28.9357,28.9357,16800.0
2012-12-13 11:10:00,46.89,46.89,46.58,46.66,57300.0,28.9357,28.9357,28.7444,28.7938,57300.0
2012-12-13 11:20:00,46.66,46.68,46.43,46.47,51800.0,28.7938,28.8061,28.6519,28.6765,51800.0
2012-12-13 11:30:00,46.48,46.57,46.47,46.52,66500.0,28.6827,28.7383,28.6765,28.7074,66500.0
2012-12-13 11:40:00,46.53,46.66,46.53,46.57,34100.0,28.7136,28.7938,28.7136,28.7383,34100.0
2012-12-13 11:50:00,46.57,46.7,46.57,46.7,26600.0,28.7383,28.8185,28.7383,28.8185,26600.0
2012-12-13 12:00:00,46.7,46.77,46.69,46.75,13000.0,28.8185,28.8617,28.8123,28.8493,13000.0
2012-12-13 12:10:00,46.75,46.76,46.54,46.55,35900.0,28.8493,28.8555,28.7197,28.7259,35900.0
2012-12-13 12:20:00,46.54,46.6,46.37,46.39,24400.0,28.7197,28.7568,28.6148,28.6272,24400.0
2012-12-13 12:30:00,46.4,46.43,46.32,46.41,27000.0,28.6333,28.6519,28.584,28.6395,27000.0
2012-12-13 12:40:00,46.42,46.42,46.25,46.34,52400.0,28.6457,28.6457,28.5408,28.5963,52400.0
2012-12-13 12:50:00,46.34,46.4,46.34,46.38,42500.0,28.5963,28.6333,28.5963,28.621,42500.0
2012-12-13 13:00:00,46.39,46.43,46.36,46.41,35000.0,28.6272,28.6519,28.6087,28.6395,35000.0
2012-12-13 13:10:00,46.42,46.44,46.36,46.44,18400.0,28.6457,28.658,28.6087,28.658,18400.0
2012-12-13 13:20:00,46.42,46.55,46.4,46.55,22400.0,28.6457,28.7259,28.6333,28.7259,22400.0
2012-12-13 13:30:00,46.54,46.56,46.49,46.53,15500.0,28.7197,28.7321,28.6889,28.7136,15500.0
2012-12-13 13:40:00,46.53,46.54,46.47,46.51,18500.0,28.7136,28.7197,28.6765,28.7012,18500.0
2012-12-13 13:50:00,46.51,46.56,46.46,46.56,12900.0,28.7012,28.7321,28.6704,28.7321,12900.0
2012-12-13 14:00:00,46.57,46.59,46.47,46.49,15400.0,28.7383,28.7506,28.6765,28.6889,15400.0
2012-12-13 14:10:00,46.49,46.5,46.38,46.41,16900.0,28.6889,28.6951,28.621,28.6395,16900.0
2012-12-13 14:20:00,46.42,46.53,46.4,46.52,19900.0,28.6457,28.7136,28.6333,28.7074,19900.0
2012-12-13 14:30:00,46.51,46.62,46.5,46.55,15100.0,28.7012,28.7691,28.6951,28.7259,15100.0
2012-12-13 14:40:00,46.54,46.63,46.54,46.62,14400.0,28.7197,28.7753,28.7197,28.7691,14400.0
2012-12-13 14:50:00,46.62,46.62,46.55,46.57,18300.0,28.7691,28.7691,28.7259,28.7383,18300.0
2012-12-13 15:00:00,46.58,46.65,46.57,46.6,22700.0,28.7444,28.7876,28.7383,28.7568,22700.0
2012-12-13 15:10:00,46.59,46.63,46.48,46.48,30100.0,28.7506,28.7753,28.6827,28.6827,30100.0
2012-12-13 15:20:00,46.49,46.64,46.48,46.62,30000.0,28.6889,28.7814,28.6827,28.7691,30000.0
2012-12-13 15:30:00,46.63,46.75,46.58,46.71,60300.0,28.7753,28.8493,28.7444,28.8246,60300.0
2012-12-13 15:40:00,46.7,46.79,46.61,46.65,60400.0,28.8185,28.874,28.7629,28.7876,60400.0
2012-12-13 15:50:00,46.64,46.7,46.56,46.59,110700.0,28.7814,28.8185,28.7321,28.7506,110700.0
2012-12-14 09:30:00,46.54,46.83,46.35,46.76,55000.0,28.7197,28.8987,28.6025,28.8555,55000.0
2012-12-14 09:40:00,46.74,46.77,46.67,46.68,72400.0,28.8432,28.8617,28.8,28.8061,72400.0
2012-12-14 09:50:00,46.7,46.82,46.61,46.82,45800.0,28.8185,28.8925,28.7629,28.8925,45800.0
2012-12-14 10:00:00,46.84,47.02,46.82,47.02,31800.0,28.9049,29.0159,28.8925,29.0159,31800.0
2012-12-14 10:10:00,47.0,47.15,46.89,47.03,47300.0,29.0036,29.0962,28.9357,29.0221,47300.0
2012-12-14 10:20:00,47.04,47.21,47.0,47.15,47700.0,29.0283,29.1332,29.0036,29.0962,47700.0
2012-12-14 10:30:00,47.16,47.29,47.15,47.27,31300.0,29.1023,29.1826,29.0962,29.1702,31300.0
2012-12-14 10:40:00,47.27,47.4,47.23,47.4,35400.0,29.1702,29.2504,29.1455,29.2504,35400.0
2012-12-14 10:50:00,47.4,47.42,47.33,47.34,31200.0,29.2504,29.2628,29.2072,29.2134,31200.0
2012-12-14 11:00:00,47.34,47.38,47.29,47.37,32300.0,29.2134,29.2381,29.1826,29.2319,32300.0
2012-12-14 11:10:00,47.37,47.38,47.26,47.3,36100.0,29.2319,29.2381,29.164,29.1887,36100.0
2012-12-14 11:20:00,47.3,47.34,47.2,47.26,52400.0,29.1887,29.2134,29.127,29.164,52400.0
2012-12-14 11:30:00,47.27,47.36,47.23,47.3,23800.0,29.1702,29.2258,29.1455,29.1887,23800.0
2012-12-14 11:40:00,47.3,47.38,47.28,47.3,27800.0,29.1887,29.2381,29.1764,29.1887,27800.0
2012-12-14 11:50:00,47.3,47.38,47.28,47.36,20300.0,29.1887,29.2381,29.1764,29.2258,20300.0
2012-12-14 12:00:00,47.35,47.47,47.35,47.47,37400.0,29.2196,29.2936,29.2196,29.2936,37400.0
2012-12-14 12:10:00,47.48,47.55,47.45,47.53,21200.0,29.2998,29.343,29.2813,29.3307,21200.0
2012-12-14 12:20:00,47.54,47.54,47.44,47.45,23200.0,29.3368,29.3368,29.2751,29.2813,23200.0
2012-12-14 12:30:00,47.45,47.47,47.4,47.43,24600.0,29.2813,29.2936,29.2504,29.269,24600.0
2012-12-14 12:40:00,47.43,47.48,47.42,47.48,18000.0,29.269,29.2998,29.2628,29.2998,18000.0
2012-12-14 12:50:00,47.47,47.47,47.39,47.4,33200.0,29.2936,29.2936,29.2443,29.2504,33200.0
2012-12-14 13:00:00,47.39,47.42,47.38,47.41,17700.0,29.2443,29.2628,29.2381,29.2566,17700.0
2012-12-14 13:10:00,47.42,47.43,47.3,47.35,17200.0,29.2628,29.269,29.1887,29.2196,17200.0
2012-12-14 13:20:00,47.35,47.39,47.33,47.37,24000.0,29.2196,29.2443,29.2072,29.2319,24000.0
2012-12-14 13:30:00,47.38,47.4,47.33,47.37,26600.0,29.2381,29.2504,29.2072,29.2319,26600.0
2012-12-14 13:40:00,47.38,47.41,47.31,47.39,33800.0,29.2381,29.2566,29.1949,29.2443,33800.0
2012-12-14 13:50:00,47.39,47.46,47.36,47.46,28200.0,29.2443,29.2875,29.2258,29.2875,28200.0
2012-12-14 14:00:00,47.45,47.54,47.43,47.53,30400.0,29.2813,29.3368,29.269,29.3307,30400.0
2012-12-14 14:10:00,47.54,47.54,47.46,47.52,38900.0,29.3368,29.3368,29.2875,29.3245,38900.0
2012-12-14 14:20:00,47.52,47.55,47.47,47.47,32200.0,29.3245,29.343,29.2936,29.2936,32200.0
2012-12-14 14:30:00,47.47,47.49,47.44,47.45,29000.0,29.2936,29.306,29.2751,29.2813,29000.0
2012-12-14 14:40:00,47.45,47.45,47.42,47.45,27600.0,29.2813,29.2813,29.2628,29.2813,27600.0
2012-12-14 14:50:00,47.45,47.45,47.14,47.14,50000.0,29.2813,29.2813,29.09,29.09,50000.0
2012-12-14 15:00:00,47.15,47.18,47.04,47.05,62900.0,29.0962,29.1147,29.0283,29.0345,62900.0
2012-12-14 15:10:00,47.03,47.09,47.02,47.06,62500.0,29.0221,29.0591,29.0159,29.0406,62500.0
2012-12-14 15:20:00,47.06,47.11,47.04,47.08,51900.0,29.0406,29.0715,29.0283,29.053,51900.0
2012-12-14 15:30:00,47.08,47.29,47.07,47.25,73600.0,29.053,29.1826,29.0468,29.1579,73600.0
2012-12-14 15:40:00,47.25,47.34,47.24,47.31,56900.0,29.1579,29.2134,29.1517,29.1949,56900.0
2012-12-14 15:50:00,47.29,47.29,47.16,47.19,272600.0,29.1826,29.1826,29.1023,29.1209,272600.0
2012-12-17 09:30:00,47.31,47.75,47.21,47.36,73700.0,29.1949,29.4664,29.1332,29.2258,73700.0
2012-12-17 09:40:00,47.36,47.51,47.32,47.4,27200.0,29.2258,29.3183,29.2011,29.2504,27200.0
2012-12-17 09:50:00,47.39,47.49,47.27,47.35,43700.0,29.2443,29.306,29.1702,29.2196,43700.0
2012-12-17 10:00:00,47.34,47.41,47.26,47.41,28100.0,29.2134,29.2566,29.164,29.2566,28100.0
2012-12-17 10:10:00,47.42,47.44,46.99,47.01,31100.0,29.2628,29.2751,28.9974,29.0098,31100.0
2012-12-17 10:20:00,47.01,47.08,46.92,47.05,19200.0,29.0098,29.053,28.9542,29.0345,19200.0
2012-12-17 10:30:00,47.07,47.23,47.07,47.2,16700.0,29.0468,29.1455,29.0468,29.127,16700.0
2012-12-17 10:40:00,47.19,47.19,47.02,47.13,32100.0,29.1209,29.1209,29.0159,29.0838,32100.0
2012-12-17 10:50:00,47.13,47.19,47.08,47.09,15100.0,29.0838,29.1209,29.053,29.0591,15100.0
2012-12-17 11:00:00,47.07,47.18,47.05,47.18,19000.0,29.0468,29.1147,29.0345,29.1147,19000.0
2012-12-17 11:10:00,47.19,47.25,47.17,47.24,15600.0,29.1209,29.1579,29.1085,29.1517,15600.0
2012-12-17 11:20:00,47.22,47.24,47.11,47.11,15700.0,29.1394,29.1517,29.0715,29.0715,15700.0
2012-12-17 11:30:00,47.1,47.23,47.09,47.09,15400.0,29.0653,29.1455,29.0591,29.0591,15400.0
2012-12-17 11:40:00,47.1,47.26,47.1,47.21,15600.0,29.0653,29.164,29.0653,29.1332,15600.0
2012-12-17 11:50:00,47.2,47.24,47.14,47.15,9300.0,29.127,29.1517,29.09,29.0962,9300.0
2012-12-17 12:00:00,47.14,47.19,47.1,47.15,16900.0,29.09,29.1209,29.0653,29.0962,16900.0
2012-12-17 12:10:00,47.14,47.19,47.13,47.17,29800.0,29.09,29.1209,29.0838,29.1085,29800.0
2012-12-17 12:20:00,47.18,47.35,47.17,47.31,29900.0,29.1147,29.2196,29.1085,29.1949,29900.0
2012-12-17 12:30:00,47.3,47.3,47.2,47.21,21300.0,29.1887,29.1887,29.127,29.1332,21300.0
2012-12-17 12:40:00,47.21,47.22,47.08,47.11,17700.0,29.1332,29.1394,29.053,29.0715,17700.0
2012-12-17 12:50:00,47.1,47.1,47.04,47.04,11400.0,29.0653,29.0653,29.0283,29.0283,11400.0
2012-12-17 13:00:00,47.03,47.07,46.9,46.9,32000.0,29.0221,29.0468,28.9419,28.9419,32000.0
2012-12-17 13:10:00,46.91,46.98,46.88,46.89,17100.0,28.9481,28.9913,28.9296,28.9357,17100.0
2012-12-17 13:20:00,46.9,46.97,46.89,46.93,21100.0,28.9419,28.9851,28.9357,28.9604,21100.0
2012-12-17 13:30:00,46.92,46.92,46.81,46.81,20600.0,28.9542,28.9542,28.8864,28.8864,20600.0
2012-12-17 13:40:00,46.81,46.88,46.79,46.88,24200.0,28.8864,28.9296,28.874,28.9296,24200.0
2012-12-17 13:50:00,46.88,46.88,46.81,46.83,18100.0,28.9296,28.9296,28.8864,28.8987,18100.0
2012-12-17 14:00:00,46.83,46.95,46.83,46.89,40700.0,28.8987,28.9727,28.8987,28.9357,40700.0
2012-12-17 14:10:00,46.88,46.91,46.75,46.79,29400.0,28.9296,28.9481,28.8493,28.874,29400.0
2012-12-17 14:20:00,46.78,46.79,46.72,46.76,26400.0,28.8678,28.874,28.8308,28.8555,26400.0
2012-12-17 14:30:00,46.75,46.84,46.75,46.84,21700.0,28.8493,28.9049,28.8493,28.9049,21700.0
2012-12-17 14:40:00,46.84,46.93,46.84,46.92,24100.0,28.9049,28.9604,28.9049,28.9542,24100.0
2012-12-17 14:50:00,46.93,46.94,46.89,46.92,21600.0,28.9604,28.9666,28.9357,28.9542,21600.0
2012-12-17 15:00:00,46.92,47.01,46.88,46.99,23400.0,28.9542,29.0098,28.9296,28.9974,23400.0
2012-12-17 15:10:00,47.0,47.02,46.96,47.02,25400.0,29.0036,29.0159,28.9789,29.0159,25400.0
2012-12-17 15:20:00,47.01,47.04,47.0,47.01,20300.0,29.0098,29.0283,29.0036,29.0098,20300.0
2012-12-17 15:30:00,47.0,47.06,46.96,47.05,32100.0,29.0036,29.0406,28.9789,29.0345,32100.0
2012-12-17 15:40:00,47.04,47.06,47.02,47.05,32000.0,29.0283,29.0406,29.0159,29.0345,32000.0
2012-12-17 15:50:00,47.06,47.34,47.06,47.34,296100.0,29.0406,29.2134,29.0406,29.2134,296100.0
2012-12-18 09:30:00,47.37,47.5,47.12,47.32,42400.0,29.2319,29.3122,29.0777,29.2011,42400.0
2012-12-18 09:40:00,47.36,47.48,47.26,47.47,28700.0,29.2258,29.2998,29.164,29.2936,28700.0
2012-12-18 09:50:00,47.44,47.59,47.44,47.47,28300.0,29.2751,29.3677,29.2751,29.2936,28300.0
2012-12-18 10:00:00,47.49,47.55,47.44,47.53,23900.0,29.306,29.343,29.2751,29.3307,23900.0
2012-12-18 10:10:00,47.53,47.7,47.53,47.63,20300.0,29.3307,29.4356,29.3307,29.3924,20300.0
2012-12-18 10:20:00,47.63,47.71,47.59,47.7,28700.0,29.3924,29.4417,29.3677,29.4356,28700.0
2012-12-18 10:30:00,47.68,47.71,47.64,47.68,22400.0,29.4232,29.4417,29.3985,29.4232,22400.0
2012-12-18 10:40:00,47.69,47.7,47.66,47.69,33800.0,29.4294,29.4356,29.4109,29.4294,33800.0
2012-12-18 10:50:00,47.68,47.7,47.63,47.63,23000.0,29.4232,29.4356,29.3924,29.3924,23000.0
2012-12-18 11:00:00,47.63,47.7,47.62,47.67,26200.0,29.3924,29.4356,29.3862,29.4171,26200.0
2012-12-18 11:10:00,47.68,47.7,47.63,47.69,24800.0,29.4232,29.4356,29.3924,29.4294,24800.0
2012-12-18 11:20:00,47.7,47.7,47.61,47.67,22900.0,29.4356,29.4356,29.38,29.4171,22900.0
2012-12-18 11:30:00,47.68,47.7,47.64,47.65,37500.0,29.4232,29.4356,29.3985,29.4047,37500.0
2012-12-18 11:40:00,47.64,47.69,47.61,47.67,50300.0,29.3985,29.4294,29.38,29.4171,50300.0
2012-12-18 11:50:00,47.66,47.66,47.58,47.59,15200.0,29.4109,29.4109,29.3615,29.3677,15200.0
2012-12-18 12:00:00,47.59,47.61,47.54,47.56,22600.0,29.3677,29.38,29.3368,29.3492,22600.0
2012-12-18 12:10:00,47.56,47.61,47.52,47.52,14100.0,29.3492,29.38,29.3245,29.3245,14100.0
2012-12-18 12:20:00,47.54,47.6,47.52,47.58,9200.0,29.3368,29.3739,29.3245,29.3615,9200.0
2012-12-18 12:30:00,47.59,47.7,47.54,47.69,22300.0,29.3677,29.4356,29.3368,29.4294,22300.0
2012-12-18 12:40:00,47.7,47.76,47.65,47.74,27900.0,29.4356,29.4726,29.4047,29.4603,27900.0
2012-12-18 12:50:00,47.75,47.8,47.73,47.8,10900.0,29.4664,29.4973,29.4541,29.4973,10900.0
2012-12-18 13:00:00,47.79,47.79,47.73,47.77,13000.0,29.4911,29.4911,29.4541,29.4788,13000.0
2012-12-18 13:10:00,47.77,47.79,47.63,47.65,15200.0,29.4788,29.4911,29.3924,29.4047,15200.0
2012-12-18 13:20:00,47.64,47.64,47.54,47.54,15300.0,29.3985,29.3985,29.3368,29.3368,15300.0
2012-12-18 13:30:00,47.54,47.64,47.53,47.63,14600.0,29.3368,29.3985,29.3307,29.3924,14600.0
2012-12-18 13:40:00,47.62,47.72,47.61,47.67,24000.0,29.3862,29.4479,29.38,29.4171,24000.0
2012-12-18 13:50:00,47.67,47.68,47.64,47.65,19100.0,29.4171,29.4232,29.3985,29.4047,19100.0
2012-12-18 14:00:00,47.65,47.69,47.63,47.68,19100.0,29.4047,29.4294,29.3924,29.4232,19100.0
2012-12-18 14:10:00,47.68,47.74,47.67,47.73,13700.0,29.4232,29.4603,29.4171,29.4541,13700.0
2012-12-18 14:20:00,47.73,47.73,47.67,47.68,18400.0,29.4541,29.4541,29.4171,29.4232,18400.0
2012-12-18 14:30:00,47.68,47.7,47.65,47.68,17300.0,29.4232,29.4356,29.4047,29.4232,17300.0
2012-12-18 14:40:00,47.68,47.69,47.63,47.68,19000.0,29.4232,29.4294,29.3924,29.4232,19000.0
2012-12-18 14:50:00,47.69,47.69,47.66,47.69,15700.0,29.4294,29.4294,29.4109,29.4294,15700.0
2012-12-18 15:00:00,47.68,47.76,47.66,47.74,24300.0,29.4232,29.4726,29.4109,29.4603,24300.0
2012-12-18 15:10:00,47.74,47.77,47.63,47.66,24700.0,29.4603,29.4788,29.3924,29.4109,24700.0
2012-12-18 15:20:00,47.65,47.7,47.62,47.62,34000.0,29.4047,29.4356,29.3862,29.3862,34000.0
2012-12-18 15:30:00,47.62,47.71,47.61,47.71,40300.0,29.3862,29.4417,29.38,29.4417,40300.0
2012-12-18 15:40:00,47.7,47.76,47.66,47.75,54800.0,29.4356,29.4726,29.4109,29.4664,54800.0
2012-12-18 15:50:00,47.75,47.89,47.75,47.88,178200.0,29.4664,29.5528,29.4664,29.5467,178200.0
2012-12-19 09:30:00,47.92,48.22,47.8,48.21,66500.0,29.5713,29.7565,29.4973,29.7503,66500.0
2012-12-19 09:40:00,48.21,48.22,48.03,48.03,20400.0,29.7503,29.7565,29.6392,29.6392,20400.0
2012-12-19 09:50:00,48.04,48.05,47.79,47.79,24600.0,29.6454,29.6516,29.4911,29.4911,24600.0
2012-12-19 10:00:00,47.78,48.0,47.73,47.97,18800.0,29.4849,29.6207,29.4541,29.6022,18800.0
2012-12-19 10:10:00,47.96,48.01,47.91,47.93,12800.0,29.596,29.6269,29.5652,29.5775,12800.0
2012-12-19 10:20:00,47.91,47.97,47.88,47.96,41600.0,29.5652,29.6022,29.5467,29.596,41600.0
2012-12-19 10:30:00,47.94,48.06,47.92,48.04,14900.0,29.5837,29.6577,29.5713,29.6454,14900.0
2012-12-19 10:40:00,48.02,48.11,47.96,48.11,15300.0,29.633,29.6886,29.596,29.6886,15300.0
2012-12-19 10:50:00,48.13,48.18,48.09,48.14,17100.0,29.7009,29.7318,29.6762,29.7071,17100.0
2012-12-19 11:00:00,48.15,48.28,48.15,48.21,28900.0,29.7133,29.7935,29.7133,29.7503,28900.0
2012-12-19 11:10:00,48.21,48.22,48.15,48.19,6400.0,29.7503,29.7565,29.7133,29.738,6400.0
2012-12-19 11:20:00,48.2,48.21,48.13,48.16,20900.0,29.7441,29.7503,29.7009,29.7194,20900.0
2012-12-19 11:30:00,48.16,48.29,48.16,48.21,96100.0,29.7194,29.7997,29.7194,29.7503,96100.0
2012-12-19 11:40:00,48.21,48.21,48.07,48.07,43200.0,29.7503,29.7503,29.6639,29.6639,43200.0
2012-12-19 11:50:00,48.08,48.08,48.02,48.07,18600.0,29.6701,29.6701,29.633,29.6639,18600.0
2012-12-19 12:00:00,48.05,48.11,48.01,48.01,6400.0,29.6516,29.6886,29.6269,29.6269,6400.0
2012-12-19 12:10:00,48.03,48.07,48.03,48.03,14000.0,29.6392,29.6639,29.6392,29.6392,14000.0
2012-12-19 12:20:00,48.03,48.05,47.94,48.01,20900.0,29.6392,29.6516,29.5837,29.6269,20900.0
2012-12-19 12:30:00,48.0,48.05,48.0,48.05,9100.0,29.6207,29.6516,29.6207,29.6516,9100.0
2012-12-19 12:40:00,48.05,48.16,48.04,48.15,16600.0,29.6516,29.7194,29.6454,29.7133,16600.0
2012-12-19 12:50:00,48.15,48.18,48.11,48.14,6100.0,29.7133,29.7318,29.6886,29.7071,6100.0
2012-12-19 13:00:00,48.13,48.16,48.1,48.12,8300.0,29.7009,29.7194,29.6824,29.6948,8300.0
2012-12-19 13:10:00,48.11,48.14,48.04,48.08,15600.0,29.6886,29.7071,29.6454,29.6701,15600.0
2012-12-19 13:20:00,48.08,48.16,48.08,48.11,9600.0,29.6701,29.7194,29.6701,29.6886,9600.0
2012-12-19 13:30:00,48.08,48.12,48.08,48.08,4900.0,29.6701,29.6948,29.6701,29.6701,4900.0
2012-12-19 13:40:00,48.1,48.11,48.03,48.1,18300.0,29.6824,29.6886,29.6392,29.6824,18300.0
2012-12-19 13:50:00,48.09,48.22,48.09,48.21,18800.0,29.6762,29.7565,29.6762,29.7503,18800.0
2012-12-19 14:00:00,48.2,48.22,48.13,48.18,20100.0,29.7441,29.7565,29.7009,29.7318,20100.0
2012-12-19 14:10:00,48.18,48.2,48.05,48.08,13600.0,29.7318,29.7441,29.6516,29.6701,13600.0
2012-12-19 14:20:00,48.08,48.14,48.07,48.11,8300.0,29.6701,29.7071,29.6639,29.6886,8300.0
2012-12-19 14:30:00,48.1,48.11,48.06,48.06,5800.0,29.6824,29.6886,29.6577,29.6577,5800.0
2012-12-19 14:40:00,48.05,48.07,47.95,47.95,13900.0,29.6516,29.6639,29.5898,29.5898,13900.0
2012-12-19 14:50:00,47.95,48.0,47.91,47.99,18000.0,29.5898,29.6207,29.5652,29.6145,18000.0
2012-12-19 15:00:00,47.99,48.05,47.99,47.99,23100.0,29.6145,29.6516,29.6145,29.6145,23100.0
2012-12-19 15:10:00,47.99,48.05,47.95,48.05,28900.0,29.6145,29.6516,29.5898,29.6516,28900.0
2012-12-19 15:20:00,48.05,48.12,48.03,48.11,23000.0,29.6516,29.6948,29.6392,29.6886,23000.0
2012-12-19 15:30:00,48.11,48.19,48.09,48.16,30400.0,29.6886,29.738,29.6762,29.7194,30400.0
2012-12-19 15:40:00,48.15,48.15,48.03,48.04,26700.0,29.7133,29.7133,29.6392,29.6454,26700.0
2012-12-19 15:50:00,48.03,48.03,47.92,47.92,87500.0,29.6392,29.6392,29.5713,29.5713,87500.0
2012-12-20 09:30:00,48.06,48.2,47.91,48.05,41100.0,29.6577,29.7441,29.5652,29.6516,41100.0
2012-12-20 09:40:00,48.07,48.08,47.71,47.99,30800.0,29.6639,29.6701,29.4417,29.6145,30800.0
2012-12-20 09:50:00,47.97,48.11,47.95,48.02,15000.0,29.6022,29.6886,29.5898,29.633,15000.0
2012-12-20 10:00:00,48.01,48.34,48.01,48.28,23300.0,29.6269,29.8305,29.6269,29.7935,23300.0
2012-12-20 10:10:00,48.25,48.27,48.16,48.17,38400.0,29.775,29.7873,29.7194,29.7256,38400.0
2012-12-20 10:20:00,48.19,48.2,48.05,48.05,22900.0,29.738,29.7441,29.6516,29.6516,22900.0
2012-12-20 10:30:00,48.08,48.15,48.02,48.1,17500.0,29.6701,29.7133,29.633,29.6824,17500.0
2012-12-20 10:40:00,48.08,48.12,48.0,48.05,17400.0,29.6701,29.6948,29.6207,29.6516,17400.0
2012-12-20 10:50:00,48.04,48.11,48.02,48.06,21000.0,29.6454,29.6886,29.633,29.6577,21000.0
2012-12-20 11:00:00,48.06,48.23,48.02,48.21,26900.0,29.6577,29.7626,29.633,29.7503,26900.0
2012-12-20 11:10:00,48.2,48.28,48.18,48.28,15500.0,29.7441,29.7935,29.7318,29.7935,15500.0
2012-12-20 11:20:00,48.29,48.34,48.2,48.22,18000.0,29.7997,29.8305,29.7441,29.7565,18000.0
2012-12-20 11:30:00,48.22,48.27,48.2,48.24,16100.0,29.7565,29.7873,29.7441,29.7688,16100.0
2012-12-20 11:40:00,48.24,48.34,48.22,48.31,18800.0,29.7688,29.8305,29.7565,29.812,18800.0
2012-12-20 11:50:00,48.32,48.34,48.24,48.25,16500.0,29.8182,29.8305,29.7688,29.775,16500.0
2012-12-20 12:00:00,48.26,48.3,48.24,48.28,10900.0,29.7811,29.8058,29.7688,29.7935,10900.0
2012-12-20 12:10:00,48.28,48.34,48.24,48.28,16300.0,29.7935,29.8305,29.7688,29.7935,16300.0
2012-12-20 12:20:00,48.26,48.31,48.24,48.24,14300.0,29.7811,29.812,29.7688,29.7688,14300.0
2012-12-20 12:30:00,48.25,48.31,48.24,48.28,18900.0,29.775,29.812,29.7688,29.7935,18900.0
2012-12-20 12:40:00,48.29,48.33,48.27,48.31,13300.0,29.7997,29.8243,29.7873,29.812,13300.0
2012-12-20 12:50:00,48.3,48.4,48.3,48.4,19200.0,29.8058,29.8675,29.8058,29.8675,19200.0
2012-12-20 13:00:00,48.38,48.42,48.33,48.41,29500.0,29.8552,29.8799,29.8243,29.8737,29500.0
2012-12-20 13:10:00,48.41,48.42,48.3,48.35,34400.0,29.8737,29.8799,29.8058,29.8367,34400.0
2012-12-20 13:20:00,48.35,48.4,48.32,48.36,48800.0,29.8367,29.8675,29.8182,29.8429,48800.0
2012-12-20 13:30:00,48.35,48.55,48.35,48.54,112400.0,29.8367,29.9601,29.8367,29.9539,112400.0
2012-12-20 13:40:00,48.53,48.68,48.52,48.66,73000.0,29.9478,30.0403,29.9416,30.028,73000.0
2012-12-20 13:50:00,48.66,48.69,48.62,48.63,23600.0,30.028,30.0465,30.0033,30.0095,23600.0
2012-12-20 14:00:00,48.63,48.63,48.59,48.59,23000.0,30.0095,30.0095,29.9848,29.9848,23000.0
2012-12-20 14:10:00,48.6,48.67,48.57,48.62,36800.0,29.991,30.0342,29.9724,30.0033,36800.0
2012-12-20 14:20:00,48.61,48.62,48.55,48.62,27400.0,29.9971,30.0033,29.9601,30.0033,27400.0
2012-12-20 14:30:00,48.61,48.65,48.59,48.62,25600.0,29.9971,30.0218,29.9848,30.0033,25600.0
2012-12-20 14:40:00,48.62,48.7,48.6,48.69,23800.0,30.0033,30.0527,29.991,30.0465,23800.0
2012-12-20 14:50:00,48.69,48.69,48.63,48.63,20900.0,30.0465,30.0465,30.0095,30.0095,20900.0
2012-12-20 15:00:00,48.62,48.62,48.49,48.49,21400.0,30.0033,30.0033,29.9231,29.9231,21400.0
2012-12-20 15:10:00,48.49,48.5,48.38,48.39,31400.0,29.9231,29.9293,29.8552,29.8614,31400.0
2012-12-20 15:20:00,48.38,48.39,48.31,48.36,45700.0,29.8552,29.8614,29.812,29.8429,45700.0
2012-12-20 15:30:00,48.36,48.44,48.35,48.44,57900.0,29.8429,29.8922,29.8367,29.8922,57900.0
2012-12-20 15:40:00,48.45,48.49,48.43,48.43,49800.0,29.8984,29.9231,29.8861,29.8861,49800.0
2012-12-20 15:50:00,48.44,48.51,48.41,48.51,122100.0,29.8922,29.9354,29.8737,29.9354,122100.0
2012-12-21 09:30:00,47.9,47.9,47.07,47.63,599400.0,29.559,29.559,29.0468,29.3924,599400.0
2012-12-21 09:40:00,47.62,47.85,47.59,47.84,54400.0,29.3862,29.5281,29.3677,29.522,54400.0
2012-12-21 09:50:00,47.86,48.01,47.77,47.91,22400.0,29.5343,29.6269,29.4788,29.5652,22400.0
2012-12-21 10:00:00,47.89,47.91,47.78,47.79,15300.0,29.5528,29.5652,29.4849,29.4911,15300.0
2012-12-21 10:10:00,47.77,48.03,47.77,48.0,24800.0,29.4788,29.6392,29.4788,29.6207,24800.0
2012-12-21 10:20:00,47.98,48.0,47.87,47.94,13000.0,29.6084,29.6207,29.5405,29.5837,13000.0
2012-12-21 10:30:00,47.94,47.98,47.9,47.92,20200.0,29.5837,29.6084,29.559,29.5713,20200.0
2012-12-21 10:40:00,47.93,47.99,47.88,47.96,19900.0,29.5775,29.6145,29.5467,29.596,19900.0
2012-12-21 10:50:00,47.96,47.97,47.83,47.83,17800.0,29.596,29.6022,29.5158,29.5158,17800.0
2012-12-21 11:00:00,47.84,47.88,47.72,47.8,32300.0,29.522,29.5467,29.4479,29.4973,32300.0
2012-12-21 11:10:00,47.8,47.89,47.8,47.82,15000.0,29.4973,29.5528,29.4973,29.5096,15000.0
2012-12-21 11:20:00,47.8,47.88,47.74,47.84,61200.0,29.4973,29.5467,29.4603,29.522,61200.0
2012-12-21 11:30:00,47.84,47.86,47.67,47.72,30600.0,29.522,29.5343,29.4171,29.4479,30600.0
2012-12-21 11:40:00,47.73,47.78,47.68,47.76,25900.0,29.4541,29.4849,29.4232,29.4726,25900.0
2012-12-21 11:50:00,47.76,47.87,47.75,47.87,8900.0,29.4726,29.5405,29.4664,29.5405,8900.0
2012-12-21 12:00:00,47.88,48.01,47.88,48.01,30600.0,29.5467,29.6269,29.5467,29.6269,30600.0
2012-12-21 12:10:00,48.0,48.0,47.83,47.91,21900.0,29.6207,29.6207,29.5158,29.5652,21900.0
2012-12-21 12:20:00,47.94,47.96,47.86,47.91,12800.0,29.5837,29.596,29.5343,29.5652,12800.0
2012-12-21 12:30:00,47.9,48.01,47.89,47.91,21500.0,29.559,29.6269,29.5528,29.5652,21500.0
2012-12-21 12:40:00,47.91,48.02,47.91,48.01,16000.0,29.5652,29.633,29.5652,29.6269,16000.0
2012-12-21 12:50:00,48.01,48.08,48.01,48.08,14600.0,29.6269,29.6701,29.6269,29.6701,14600.0
2012-12-21 13:00:00,48.08,48.12,47.93,47.95,29200.0,29.6701,29.6948,29.5775,29.5898,29200.0
2012-12-21 13:10:00,47.94,47.94,47.84,47.89,20200.0,29.5837,29.5837,29.522,29.5528,20200.0
2012-12-21 13:20:00,47.9,47.97,47.87,47.96,14300.0,29.559,29.6022,29.5405,29.596,14300.0
2012-12-21 13:30:00,47.95,47.98,47.9,47.96,7800.0,29.5898,29.6084,29.559,29.596,7800.0
2012-12-21 13:40:00,47.96,48.03,47.95,47.97,27500.0,29.596,29.6392,29.5898,29.6022,27500.0
2012-12-21 13:50:00,47.97,48.01,47.95,48.0,16300.0,29.6022,29.6269,29.5898,29.6207,16300.0
2012-12-21 14:00:00,47.98,48.05,47.96,47.97,29200.0,29.6084,29.6516,29.596,29.6022,29200.0
2012-12-21 14:10:00,47.97,48.06,47.95,48.03,42900.0,29.6022,29.6577,29.5898,29.6392,42900.0
2012-12-21 14:20:00,48.04,48.08,48.02,48.04,24900.0,29.6454,29.6701,29.633,29.6454,24900.0
2012-12-21 14:30:00,48.04,48.1,48.02,48.1,18200.0,29.6454,29.6824,29.633,29.6824,18200.0
2012-12-21 14:40:00,48.11,48.15,48.06,48.15,29400.0,29.6886,29.7133,29.6577,29.7133,29400.0
2012-12-21 14:50:00,48.15,48.19,48.11,48.15,16400.0,29.7133,29.738,29.6886,29.7133,16400.0
2012-12-21 15:00:00,48.14,48.17,48.11,48.11,17600.0,29.7071,29.7256,29.6886,29.6886,17600.0
2012-12-21 15:10:00,48.11,48.23,48.1,48.23,26700.0,29.6886,29.7626,29.6824,29.7626,26700.0
2012-12-21 15:20:00,48.22,48.25,48.2,48.25,37000.0,29.7565,29.775,29.7441,29.775,37000.0
2012-12-21 15:30:00,48.24,48.35,48.24,48.3,60100.0,29.7688,29.8367,29.7688,29.8058,60100.0
2012-12-21 15:40:00,48.3,48.36,48.25,48.3,72600.0,29.8058,29.8429,29.775,29.8058,72600.0
2012-12-21 15:50:00,48.3,48.4,48.3,48.37,116900.0,29.8058,29.8675,29.8058,29.849,116900.0
2012-12-24 09:30:00,48.08,48.79,47.75,47.83,47600.0,29.6701,30.1082,29.4664,29.5158,47600.0
2012-12-24 09:40:00,47.87,48.06,47.86,48.04,22400.0,29.5405,29.6577,29.5343,29.6454,22400.0
2012-12-24 09:50:00,48.04,48.04,47.93,47.99,16400.0,29.6454,29.6454,29.5775,29.6145,16400.0
2012-12-24 10:00:00,48.01,48.26,47.98,48.25,15100.0,29.6269,29.7811,29.6084,29.775,15100.0
2012-12-24 10:10:00,48.27,48.43,48.26,48.32,43000.0,29.7873,29.8861,29.7811,29.8182,43000.0
2012-12-24 10:20:00,48.31,48.31,48.14,48.16,10500.0,29.812,29.812,29.7071,29.7194,10500.0
2012-12-24 10:30:00,48.15,48.22,48.08,48.11,14700.0,29.7133,29.7565,29.6701,29.6886,14700.0
2012-12-24 10:40:00,48.09,48.11,47.88,47.91,27900.0,29.6762,29.6886,29.5467,29.5652,27900.0
2012-12-24 10:50:00,47.9,47.98,47.88,47.91,10100.0,29.559,29.6084,29.5467,29.5652,10100.0
2012-12-24 11:00:00,47.89,47.98,47.87,47.96,16500.0,29.5528,29.6084,29.5405,29.596,16500.0
2012-12-24 11:10:00,47.96,48.02,47.93,48.01,16800.0,29.596,29.633,29.5775,29.6269,16800.0
2012-12-24 11:20:00,48.01,48.07,48.0,48.06,8400.0,29.6269,29.6639,29.6207,29.6577,8400.0
2012-12-24 11:30:00,48.06,48.11,48.04,48.04,20300.0,29.6577,29.6886,29.6454,29.6454,20300.0
2012-12-24 11:40:00,48.04,48.06,47.93,47.93,16700.0,29.6454,29.6577,29.5775,29.5775,16700.0
2012-12-24 11:50:00,47.92,47.92,47.8,47.8,22900.0,29.5713,29.5713,29.4973,29.4973,22900.0
2012-12-24 12:00:00,47.8,47.91,47.77,47.88,31000.0,29.4973,29.5652,29.4788,29.5467,31000.0
2012-12-24 12:10:00,47.88,47.94,47.88,47.92,20000.0,29.5467,29.5837,29.5467,29.5713,20000.0
2012-12-24 12:20:00,47.92,47.94,47.91,47.94,16800.0,29.5713,29.5837,29.5652,29.5837,16800.0
2012-12-24 12:30:00,47.95,47.98,47.93,47.95,19800.0,29.5898,29.6084,29.5775,29.5898,19800.0
2012-12-24 12:40:00,47.96,48.01,47.77,47.77,32800.0,29.596,29.6269,29.4788,29.4788,32800.0
2012-12-24 12:50:00,47.76,47.82,47.73,47.82,98700.0,29.4726,29.5096,29.4541,29.5096,98700.0
2012-12-26 09:30:00,48.0,48.23,47.87,48.13,17800.0,29.6207,29.7626,29.5405,29.7009,17800.0
2012-12-26 09:40:00,48.09,48.25,48.08,48.17,8200.0,29.6762,29.775,29.6701,29.7256,8200.0
2012-12-26 09:50:00,48.15,48.2,48.05,48.2,19600.0,29.7133,29.7441,29.6516,29.7441,19600.0
2012-12-26 10:00:00,48.16,48.21,48.06,48.08,27700.0,29.7194,29.7503,29.6577,29.6701,27700.0
2012-12-26 10:10:00,48.07,48.15,48.0,48.15,11100.0,29.6639,29.7133,29.6207,29.7133,11100.0
2012-12-26 10:20:00,48.15,48.2,48.11,48.19,14900.0,29.7133,29.7441,29.6886,29.738,14900.0
2012-12-26 10:30:00,48.19,48.2,48.04,48.11,25600.0,29.738,29.7441,29.6454,29.6886,25600.0
2012-12-26 10:40:00,48.11,48.13,47.98,47.99,16500.0,29.6886,29.7009,29.6084,29.6145,16500.0
2012-12-26 10:50:00,47.99,48.0,47.86,47.87,11000.0,29.6145,29.6207,29.5343,29.5405,11000.0
2012-12-26 11:00:00,47.86,47.88,47.68,47.68,22200.0,29.5343,29.5467,29.4232,29.4232,22200.0
2012-12-26 11:10:00,47.7,47.78,47.67,47.77,20600.0,29.4356,29.4849,29.4171,29.4788,20600.0
2012-12-26 11:20:00,47.76,47.82,47.63,47.63,24500.0,29.4726,29.5096,29.3924,29.3924,24500.0
2012-12-26 11:30:00,47.63,47.66,47.55,47.55,11500.0,29.3924,29.4109,29.343,29.343,11500.0
2012-12-26 11:40:00,47.55,47.68,47.55,47.68,13500.0,29.343,29.4232,29.343,29.4232,13500.0
2012-12-26 11:50:00,47.68,47.71,47.65,47.71,14700.0,29.4232,29.4417,29.4047,29.4417,14700.0
2012-12-26 12:00:00,47.71,47.75,47.65,47.68,15900.0,29.4417,29.4664,29.4047,29.4232,15900.0
2012-12-26 12:10:00,47.67,47.73,47.66,47.66,5000.0,29.4171,29.4541,29.4109,29.4109,5000.0
2012-12-26 12:20:00,47.7,47.72,47.66,47.72,7700.0,29.4356,29.4479,29.4109,29.4479,7700.0
2012-12-26 12:30:00,47.7,47.7,47.61,47.67,25500.0,29.4356,29.4356,29.38,29.4171,25500.0
2012-12-26 12:40:00,47.68,47.7,47.66,47.67,10000.0,29.4232,29.4356,29.4109,29.4171,10000.0
2012-12-26 12:50:00,47.67,47.67,47.58,47.64,16000.0,29.4171,29.4171,29.3615,29.3985,16000.0
2012-12-26 13:00:00,47.64,47.65,47.57,47.59,7400.0,29.3985,29.4047,29.3553,29.3677,7400.0
2012-12-26 13:10:00,47.59,47.65,47.58,47.62,10600.0,29.3677,29.4047,29.3615,29.3862,10600.0
2012-12-26 13:20:00,47.63,47.64,47.6,47.61,6400.0,29.3924,29.3985,29.3739,29.38,6400.0
2012-12-26 13:30:00,47.61,47.62,47.58,47.61,7100.0,29.38,29.3862,29.3615,29.38,7100.0
2012-12-26 13:40:00,47.61,47.62,47.59,47.59,14600.0,29.38,29.3862,29.3677,29.3677,14600.0
2012-12-26 13:50:00,47.59,47.66,47.59,47.65,15600.0,29.3677,29.4109,29.3677,29.4047,15600.0
2012-12-26 14:00:00,47.64,47.73,47.63,47.7,22500.0,29.3985,29.4541,29.3924,29.4356,22500.0
2012-12-26 14:10:00,47.7,47.78,47.68,47.75,14700.0,29.4356,29.4849,29.4232,29.4664,14700.0
2012-12-26 14:20:00,47.74,47.74,47.67,47.72,16300.0,29.4603,29.4603,29.4171,29.4479,16300.0
2012-12-26 14:30:00,47.72,47.77,47.71,47.77,17700.0,29.4479,29.4788,29.4417,29.4788,17700.0
2012-12-26 14:40:00,47.77,47.78,47.66,47.71,11600.0,29.4788,29.4849,29.4109,29.4417,11600.0
2012-12-26 14:50:00,47.71,47.77,47.68,47.76,17900.0,29.4417,29.4788,29.4232,29.4726,17900.0
2012-12-26 15:00:00,47.75,47.77,47.69,47.69,22200.0,29.4664,29.4788,29.4294,29.4294,22200.0
2012-12-26 15:10:00,47.7,47.73,47.68,47.7,20300.0,29.4356,29.4541,29.4232,29.4356,20300.0
2012-12-26 15:20:00,47.68,47.73,47.68,47.7,25300.0,29.4232,29.4541,29.4232,29.4356,25300.0
2012-12-26 15:30:00,47.71,47.73,47.7,47.71,31200.0,29.4417,29.4541,29.4356,29.4417,31200.0
2012-12-26 15:40:00,47.7,47.7,47.62,47.67,33600.0,29.4356,29.4356,29.3862,29.4171,33600.0
2012-12-26 15:50:00,47.67,47.68,47.59,47.68,82200.0,29.4171,29.4232,29.3677,29.4232,82200.0
2012-12-27 09:30:00,47.7,47.8,47.44,47.44,30900.0,29.4356,29.4973,29.2751,29.2751,30900.0
2012-12-27 09:40:00,47.45,47.56,47.35,47.42,30700.0,29.2813,29.3492,29.2196,29.2628,30700.0
2012-12-27 09:50:00,47.42,47.53,47.32,47.43,19200.0,29.2628,29.3307,29.2011,29.269,19200.0
2012-12-27 10:00:00,47.45,47.47,47.27,47.35,33200.0,29.2813,29.2936,29.1702,29.2196,33200.0
2012-12-27 10:10:00,47.34,47.42,47.16,47.16,48400.0,29.2134,29.2628,29.1023,29.1023,48400.0
2012-12-27 10:20:00,47.18,47.2,47.05,47.16,16600.0,29.1147,29.127,29.0345,29.1023,16600.0
2012-12-27 10:30:00,47.13,47.14,47.0,47.04,39500.0,29.0838,29.09,29.0036,29.0283,39500.0
2012-12-27 10:40:00,47.05,47.23,47.04,47.22,37300.0,29.0345,29.1455,29.0283,29.1394,37300.0
2012-12-27 10:50:00,47.22,47.24,47.18,47.2,16300.0,29.1394,29.1517,29.1147,29.127,16300.0
2012-12-27 11:00:00,47.21,47.26,47.17,47.21,49700.0,29.1332,29.164,29.1085,29.1332,49700.0
2012-12-27 11:10:00,47.2,47.21,47.13,47.15,22200.0,29.127,29.1332,29.0838,29.0962,22200.0
2012-12-27 11:20:00,47.14,47.23,47.14,47.17,23500.0,29.09,29.1455,29.09,29.1085,23500.0
2012-12-27 11:30:00,47.17,47.23,47.15,47.15,19600.0,29.1085,29.1455,29.0962,29.0962,19600.0
2012-12-27 11:40:00,47.15,47.2,47.14,47.17,27000.0,29.0962,29.127,29.09,29.1085,27000.0
2012-12-27 11:50:00,47.17,47.17,47.01,47.02,23200.0,29.1085,29.1085,29.0098,29.0159,23200.0
2012-12-27 12:00:00,47.03,47.03,46.9,46.93,29700.0,29.0221,29.0221,28.9419,28.9604,29700.0
2012-12-27 12:10:00,46.91,46.93,46.84,46.91,34800.0,28.9481,28.9604,28.9049,28.9481,34800.0
2012-12-27 12:20:00,46.94,46.99,46.94,46.95,12000.0,28.9666,28.9974,28.9666,28.9727,12000.0
2012-12-27 12:30:00,46.95,46.95,46.79,46.81,60800.0,28.9727,28.9727,28.874,28.8864,60800.0
2012-12-27 12:40:00,46.81,46.86,46.75,46.82,15700.0,28.8864,28.9172,28.8493,28.8925,15700.0
2012-12-27 12:50:00,46.81,46.9,46.8,46.9,23500.0,28.8864,28.9419,28.8802,28.9419,23500.0
2012-12-27 13:00:00,46.92,46.99,46.89,46.99,21300.0,28.9542,28.9974,28.9357,28.9974,21300.0
2012-12-27 13:10:00,46.98,47.16,46.97,47.14,24300.0,28.9913,29.1023,28.9851,29.09,24300.0
2012-12-27 13:20:00,47.14,47.16,47.04,47.06,30200.0,29.09,29.1023,29.0283,29.0406,30200.0
2012-12-27 13:30:00,47.06,47.09,47.0,47.0,12000.0,29.0406,29.0591,29.0036,29.0036,12000.0
2012-12-27 13:40:00,46.99,47.02,46.96,47.01,29200.0,28.9974,29.0159,28.9789,29.0098,29200.0
2012-12-27 13:50:00,47.01,47.03,46.99,47.03,20200.0,29.0098,29.0221,28.9974,29.0221,20200.0
2012-12-27 14:00:00,47.0,47.04,46.99,47.0,32200.0,29.0036,29.0283,28.9974,29.0036,32200.0
2012-12-27 14:10:00,47.0,47.1,46.99,47.1,19000.0,29.0036,29.0653,28.9974,29.0653,19000.0
2012-12-27 14:20:00,47.09,47.12,47.01,47.04,31400.0,29.0591,29.0777,29.0098,29.0283,31400.0
2012-12-27 14:30:00,47.03,47.09,47.02,47.09,34400.0,29.0221,29.0591,29.0159,29.0591,34400.0
2012-12-27 14:40:00,47.08,47.36,47.06,47.25,43800.0,29.053,29.2258,29.0406,29.1579,43800.0
2012-12-27 14:50:00,47.26,47.31,47.2,47.24,32700.0,29.164,29.1949,29.127,29.1517,32700.0
2012-12-27 15:00:00,47.25,47.35,47.19,47.33,49600.0,29.1579,29.2196,29.1209,29.2072,49600.0
2012-12-27 15:10:00,47.33,47.34,47.23,47.34,59100.0,29.2072,29.2134,29.1455,29.2134,59100.0
2012-12-27 15:20:00,47.34,47.51,47.34,47.41,50300.0,29.2134,29.3183,29.2134,29.2566,50300.0
2012-12-27 15:30:00,47.41,47.56,47.41,47.55,47300.0,29.2566,29.3492,29.2566,29.343,47300.0
2012-12-27 15:40:00,47.55,47.68,47.5,47.51,52700.0,29.343,29.4232,29.3122,29.3183,52700.0
2012-12-27 15:50:00,47.52,47.64,47.4,47.42,138500.0,29.3245,29.3985,29.2504,29.2628,138500.0
2012-12-28 09:30:00,47.2,47.23,46.97,47.03,20200.0,29.127,29.1455,28.9851,29.0221,20200.0
2012-12-28 09:40:00,47.06,47.2,47.06,47.08,17300.0,29.0406,29.127,29.0406,29.053,17300.0
2012-12-28 09:50:00,47.09,47.22,47.08,47.22,24200.0,29.0591,29.1394,29.053,29.1394,24200.0
2012-12-28 10:00:00,47.26,47.44,47.23,47.3,21300.0,29.164,29.2751,29.1455,29.1887,21300.0
2012-12-28 10:10:00,47.3,47.36,47.16,47.32,34500.0,29.1887,29.2258,29.1023,29.2011,34500.0
2012-12-28 10:20:00,47.33,47.39,47.29,47.39,18100.0,29.2072,29.2443,29.1826,29.2443,18100.0
2012-12-28 10:30:00,47.39,47.48,47.39,47.43,12100.0,29.2443,29.2998,29.2443,29.269,12100.0
2012-12-28 10:40:00,47.44,47.63,47.44,47.54,26800.0,29.2751,29.3924,29.2751,29.3368,26800.0
2012-12-28 10:50:00,47.54,47.63,47.46,47.57,15900.0,29.3368,29.3924,29.2875,29.3553,15900.0
2012-12-28 11:00:00,47.57,47.64,47.5,47.54,9500.0,29.3553,29.3985,29.3122,29.3368,9500.0
2012-12-28 11:10:00,47.52,47.57,47.49,47.55,7900.0,29.3245,29.3553,29.306,29.343,7900.0
2012-12-28 11:20:00,47.54,47.54,47.43,47.43,4100.0,29.3368,29.3368,29.269,29.269,4100.0
2012-12-28 11:30:00,47.41,47.44,47.38,47.38,9600.0,29.2566,29.2751,29.2381,29.2381,9600.0
2012-12-28 11:40:00,47.37,47.47,47.37,47.45,8800.0,29.2319,29.2936,29.2319,29.2813,8800.0
2012-12-28 11:50:00,47.44,47.45,47.36,47.37,5900.0,29.2751,29.2813,29.2258,29.2319,5900.0
2012-12-28 12:00:00,47.39,47.47,47.37,47.47,10500.0,29.2443,29.2936,29.2319,29.2936,10500.0
2012-12-28 12:10:00,47.47,47.56,47.42,47.55,22000.0,29.2936,29.3492,29.2628,29.343,22000.0
2012-12-28 12:20:00,47.56,47.61,47.55,47.57,21400.0,29.3492,29.38,29.343,29.3553,21400.0
2012-12-28 12:30:00,47.58,47.59,47.55,47.59,10900.0,29.3615,29.3677,29.343,29.3677,10900.0
2012-12-28 12:40:00,47.58,47.58,47.36,47.42,8700.0,29.3615,29.3615,29.2258,29.2628,8700.0
2012-12-28 12:50:00,47.41,47.46,47.4,47.46,19200.0,29.2566,29.2875,29.2504,29.2875,19200.0
2012-12-28 13:00:00,47.46,47.48,47.4,47.45,11400.0,29.2875,29.2998,29.2504,29.2813,11400.0
2012-12-28 13:10:00,47.46,47.5,47.44,47.44,6700.0,29.2875,29.3122,29.2751,29.2751,6700.0
2012-12-28 13:20:00,47.45,47.47,47.4,47.4,7100.0,29.2813,29.2936,29.2504,29.2504,7100.0
2012-12-28 13:30:00,47.39,47.4,47.33,47.37,3700.0,29.2443,29.2504,29.2072,29.2319,3700.0
2012-12-28 13:40:00,47.39,47.44,47.38,47.44,12600.0,29.2443,29.2751,29.2381,29.2751,12600.0
2012-12-28 13:50:00,47.43,47.43,47.38,47.41,7300.0,29.269,29.269,29.2381,29.2566,7300.0
2012-12-28 14:00:00,47.41,47.41,47.33,47.35,9700.0,29.2566,29.2566,29.2072,29.2196,9700.0
2012-12-28 14:10:00,47.36,47.37,47.32,47.35,8500.0,29.2258,29.2319,29.2011,29.2196,8500.0
2012-12-28 14:20:00,47.35,47.37,47.27,47.27,13000.0,29.2196,29.2319,29.1702,29.1702,13000.0
2012-12-28 14:30:00,47.27,47.29,47.23,47.25,8900.0,29.1702,29.1826,29.1455,29.1579,8900.0
2012-12-28 14:40:00,47.25,47.3,47.25,47.28,14100.0,29.1579,29.1887,29.1579,29.1764,14100.0
2012-12-28 14:50:00,47.28,47.3,47.26,47.3,7800.0,29.1764,29.1887,29.164,29.1887,7800.0
2012-12-28 15:00:00,47.3,47.31,47.29,47.3,17200.0,29.1887,29.1949,29.1826,29.1887,17200.0
2012-12-28 15:10:00,47.3,47.41,47.27,47.41,23600.0,29.1887,29.2566,29.1702,29.2566,23600.0
2012-12-28 15:20:00,47.41,47.43,47.34,47.35,23500.0,29.2566,29.269,29.2134,29.2196,23500.0
2012-12-28 15:30:00,47.35,47.44,47.15,47.2,41300.0,29.2196,29.2751,29.0962,29.127,41300.0
2012-12-28 15:40:00,47.2,47.27,47.06,47.13,64700.0,29.127,29.1702,29.0406,29.0838,64700.0
2012-12-28 15:50:00,47.13,47.14,47.01,47.02,212000.0,29.0838,29.09,29.0098,29.0159,212000.0
2012-12-31 09:30:00,47.19,47.19,46.91,47.0,22700.0,29.1209,29.1209,28.9481,29.0036,22700.0
2012-12-31 09:40:00,47.05,47.16,46.95,47.01,16300.0,29.0345,29.1023,28.9727,29.0098,16300.0
2012-12-31 09:50:00,46.99,47.17,46.94,47.13,17400.0,28.9974,29.1085,28.9666,29.0838,17400.0
2012-12-31 10:00:00,47.1,47.15,47.0,47.04,21000.0,29.0653,29.0962,29.0036,29.0283,21000.0
2012-12-31 10:10:00,47.04,47.07,47.0,47.01,8000.0,29.0283,29.0468,29.0036,29.0098,8000.0
2012-12-31 10:20:00,47.0,47.13,46.99,47.04,20300.0,29.0036,29.0838,28.9974,29.0283,20300.0
2012-12-31 10:30:00,47.05,47.09,47.0,47.0,13700.0,29.0345,29.0591,29.0036,29.0036,13700.0
2012-12-31 10:40:00,47.0,47.05,46.85,46.87,13800.0,29.0036,29.0345,28.911,28.9234,13800.0
2012-12-31 10:50:00,46.85,46.88,46.76,46.82,41500.0,28.911,28.9296,28.8555,28.8925,41500.0
2012-12-31 11:00:00,46.83,47.06,46.82,46.99,20200.0,28.8987,29.0406,28.8925,28.9974,20200.0
2012-12-31 11:10:00,46.99,47.05,46.95,46.98,14200.0,28.9974,29.0345,28.9727,28.9913,14200.0
2012-12-31 11:20:00,46.98,47.0,46.91,46.94,11100.0,28.9913,29.0036,28.9481,28.9666,11100.0
2012-12-31 11:30:00,46.91,46.98,46.89,46.92,10600.0,28.9481,28.9913,28.9357,28.9542,10600.0
2012-12-31 11:40:00,46.91,46.95,46.83,46.84,30700.0,28.9481,28.9727,28.8987,28.9049,30700.0
2012-12-31 11:50:00,46.84,46.84,46.78,46.78,15900.0,28.9049,28.9049,28.8678,28.8678,15900.0
2012-12-31 12:00:00,46.79,46.85,46.79,46.81,22600.0,28.874,28.911,28.874,28.8864,22600.0
2012-12-31 12:10:00,46.79,46.83,46.77,46.79,10600.0,28.874,28.8987,28.8617,28.874,10600.0
2012-12-31 12:20:00,46.78,46.93,46.76,46.93,26600.0,28.8678,28.9604,28.8555,28.9604,26600.0
2012-12-31 12:30:00,46.94,46.97,46.92,46.93,12900.0,28.9666,28.9851,28.9542,28.9604,12900.0
2012-12-31 12:40:00,46.91,47.26,46.91,47.18,57300.0,28.9481,29.164,28.9481,29.1147,57300.0
2012-12-31 12:50:00,47.19,47.2,47.04,47.14,22300.0,29.1209,29.127,29.0283,29.09,22300.0
2012-12-31 13:00:00,47.14,47.16,47.01,47.11,14200.0,29.09,29.1023,29.0098,29.0715,14200.0
2012-12-31 13:10:00,47.1,47.28,47.07,47.21,30000.0,29.0653,29.1764,29.0468,29.1332,30000.0
2012-12-31 13:20:00,47.17,47.27,47.16,47.19,9400.0,29.1085,29.1702,29.1023,29.1209,9400.0
2012-12-31 13:30:00,47.17,47.22,47.15,47.16,2500.0,29.1085,29.1394,29.0962,29.1023,2500.0
2012-12-31 13:40:00,47.19,47.31,46.98,47.09,44000.0,29.1209,29.1949,28.9913,29.0591,44000.0
2012-12-31 13:50:00,47.07,47.19,47.04,47.11,10200.0,29.0468,29.1209,29.0283,29.0715,10200.0
2012-12-31 14:00:00,47.11,47.23,47.09,47.2,14900.0,29.0715,29.1455,29.0591,29.127,14900.0
2012-12-31 14:10:00,47.22,47.25,47.19,47.25,12800.0,29.1394,29.1579,29.1209,29.1579,12800.0
2012-12-31 14:20:00,47.23,47.3,47.21,47.26,14700.0,29.1455,29.1887,29.1332,29.164,14700.0
2012-12-31 14:30:00,47.27,47.36,47.27,47.34,19600.0,29.1702,29.2258,29.1702,29.2134,19600.0
2012-12-31 14:40:00,47.34,47.57,47.34,47.51,24300.0,29.2134,29.3553,29.2134,29.3183,24300.0
2012-12-31 14:50:00,47.51,47.68,47.46,47.65,16500.0,29.3183,29.4232,29.2875,29.4047,16500.0
2012-12-31 15:00:00,47.67,47.72,47.65,47.66,19700.0,29.4171,29.4479,29.4047,29.4109,19700.0
2012-12-31 15:10:00,47.65,47.67,47.54,47.54,21100.0,29.4047,29.4171,29.3368,29.3368,21100.0
2012-12-31 15:20:00,47.55,47.59,47.4,47.48,32100.0,29.343,29.3677,29.2504,29.2998,32100.0
2012-12-31 15:30:00,47.48,47.62,47.48,47.62,24100.0,29.2998,29.3862,29.2998,29.3862,24100.0
2012-12-31 15:40:00,47.62,47.67,47.56,47.65,45900.0,29.3862,29.4171,29.3492,29.4047,45900.0
2012-12-31 15:50:00,47.66,47.76,47.63,47.76,118100.0,29.4109,29.4726,29.3924,29.4726,118100.0
2013-01-02 09:30:00,48.81,49.4,48.73,49.32,113500.0,30.1206,30.4846,30.0712,30.4353,113500.0
2013-01-02 09:40:00,49.33,49.38,49.08,49.32,59200.0,30.4414,30.4723,30.2872,30.4353,59200.0
2013-01-02 09:50:00,49.35,49.7,49.35,49.49,96700.0,30.4538,30.6698,30.4538,30.5402,96700.0
2013-01-02 10:00:00,49.49,49.52,49.36,49.44,38400.0,30.5402,30.5587,30.46,30.5093,38400.0
2013-01-02 10:10:00,49.45,49.56,49.39,49.45,39400.0,30.5155,30.5834,30.4785,30.5155,39400.0
2013-01-02 10:20:00,49.46,49.61,49.45,49.6,35100.0,30.5217,30.6142,30.5155,30.6081,35100.0
2013-01-02 10:30:00,49.59,49.64,49.51,49.62,43700.0,30.6019,30.6327,30.5525,30.6204,43700.0
2013-01-02 10:40:00,49.62,49.63,49.57,49.61,79600.0,30.6204,30.6266,30.5895,30.6142,79600.0
2013-01-02 10:50:00,49.59,49.68,49.52,49.58,61100.0,30.6019,30.6574,30.5587,30.5957,61100.0
2013-01-02 11:00:00,49.58,49.59,49.47,49.49,33300.0,30.5957,30.6019,30.5278,30.5402,33300.0
2013-01-02 11:10:00,49.49,49.55,49.28,49.28,40400.0,30.5402,30.5772,30.4106,30.4106,40400.0
2013-01-02 11:20:00,49.28,49.35,49.23,49.3,55600.0,30.4106,30.4538,30.3797,30.4229,55600.0
2013-01-02 11:30:00,49.3,49.31,49.23,49.24,20800.0,30.4229,30.4291,30.3797,30.3859,20800.0
2013-01-02 11:40:00,49.26,49.3,49.17,49.17,21600.0,30.3982,30.4229,30.3427,30.3427,21600.0
2013-01-02 11:50:00,49.18,49.21,49.09,49.12,29000.0,30.3489,30.3674,30.2933,30.3119,29000.0
2013-01-02 12:00:00,49.12,49.12,49.05,49.09,26300.0,30.3119,30.3119,30.2687,30.2933,26300.0
2013-01-02 12:10:00,49.09,49.14,49.08,49.11,33300.0,30.2933,30.3242,30.2872,30.3057,33300.0
2013-01-02 12:20:00,49.13,49.16,49.09,49.11,11200.0,30.318,30.3365,30.2933,30.3057,11200.0
2013-01-02 12:30:00,49.11,49.15,49.05,49.1,9200.0,30.3057,30.3304,30.2687,30.2995,9200.0
2013-01-02 12:40:00,49.09,49.14,48.97,48.99,30800.0,30.2933,30.3242,30.2193,30.2316,30800.0
2013-01-02 12:50:00,48.99,49.01,48.96,48.96,11700.0,30.2316,30.244,30.2131,30.2131,11700.0
2013-01-02 13:00:00,48.98,49.01,48.95,49.0,16700.0,30.2255,30.244,30.2069,30.2378,16700.0
2013-01-02 13:10:00,49.01,49.02,48.96,48.96,20100.0,30.244,30.2501,30.2131,30.2131,20100.0
2013-01-02 13:20:00,48.97,49.01,48.95,48.95,19000.0,30.2193,30.244,30.2069,30.2069,19000.0
2013-01-02 13:30:00,48.96,49.0,48.94,48.94,20100.0,30.2131,30.2378,30.2008,30.2008,20100.0
2013-01-02 13:40:00,48.95,48.99,48.93,48.98,17700.0,30.2069,30.2316,30.1946,30.2255,17700.0
2013-01-02 13:50:00,48.98,48.98,48.93,48.95,20700.0,30.2255,30.2255,30.1946,30.2069,20700.0
2013-01-02 14:00:00,48.94,49.0,48.93,48.97,19400.0,30.2008,30.2378,30.1946,30.2193,19400.0
2013-01-02 14:10:00,48.98,49.0,48.92,49.0,28100.0,30.2255,30.2378,30.1884,30.2378,28100.0
2013-01-02 14:20:00,49.0,49.06,48.98,49.03,20400.0,30.2378,30.2748,30.2255,30.2563,20400.0
2013-01-02 14:30:00,49.03,49.06,48.96,49.0,35500.0,30.2563,30.2748,30.2131,30.2378,35500.0
2013-01-02 14:40:00,48.99,49.04,48.96,48.98,18900.0,30.2316,30.2625,30.2131,30.2255,18900.0
2013-01-02 14:50:00,48.99,49.01,48.96,48.99,23500.0,30.2316,30.244,30.2131,30.2316,23500.0
2013-01-02 15:00:00,49.0,49.08,49.0,49.08,50300.0,30.2378,30.2872,30.2378,30.2872,50300.0
2013-01-02 15:10:00,49.08,49.15,49.05,49.15,53700.0,30.2872,30.3304,30.2687,30.3304,53700.0
2013-01-02 15:20:00,49.15,49.2,49.11,49.15,38800.0,30.3304,30.3612,30.3057,30.3304,38800.0
2013-01-02 15:30:00,49.16,49.24,49.15,49.24,38600.0,30.3365,30.3859,30.3304,30.3859,38600.0
2013-01-02 15:40:00,49.24,49.32,49.22,49.32,69000.0,30.3859,30.4353,30.3736,30.4353,69000.0
2013-01-02 15:50:00,49.31,49.57,49.3,49.57,241200.0,30.4291,30.5895,30.4229,30.5895,241200.0
2013-01-03 09:30:00,50.06,50.18,49.32,49.78,219000.0,30.8919,30.966,30.4353,30.7191,219000.0
2013-01-03 09:40:00,49.8,49.84,49.53,49.54,87100.0,30.7315,30.7562,30.5649,30.571,87100.0
2013-01-03 09:50:00,49.56,49.56,49.33,49.44,80700.0,30.5834,30.5834,30.4414,30.5093,80700.0
2013-01-03 10:00:00,49.48,49.52,49.33,49.4,117700.0,30.534,30.5587,30.4414,30.4846,117700.0
2013-01-03 10:10:00,49.39,49.41,49.24,49.25,73000.0,30.4785,30.4908,30.3859,30.3921,73000.0
2013-01-03 10:20:00,49.25,49.31,49.17,49.19,78600.0,30.3921,30.4291,30.3427,30.355,78600.0
2013-01-03 10:30:00,49.2,49.24,49.08,49.08,71800.0,30.3612,30.3859,30.2872,30.2872,71800.0
2013-01-03 10:40:00,49.08,49.25,49.07,49.2,51800.0,30.2872,30.3921,30.281,30.3612,51800.0
2013-01-03 10:50:00,49.2,49.21,49.09,49.11,27800.0,30.3612,30.3674,30.2933,30.3057,27800.0
2013-01-03 11:00:00,49.11,49.21,49.1,49.19,29600.0,30.3057,30.3674,30.2995,30.355,29600.0
2013-01-03 11:10:00,49.19,49.25,49.17,49.21,23500.0,30.355,30.3921,30.3427,30.3674,23500.0
2013-01-03 11:20:00,49.2,49.25,49.14,49.15,30400.0,30.3612,30.3921,30.3242,30.3304,30400.0
2013-01-03 11:30:00,49.15,49.25,49.14,49.21,40600.0,30.3304,30.3921,30.3242,30.3674,40600.0
2013-01-03 11:40:00,49.21,49.24,49.17,49.18,39800.0,30.3674,30.3859,30.3427,30.3489,39800.0
2013-01-03 11:50:00,49.18,49.19,49.12,49.18,31400.0,30.3489,30.355,30.3119,30.3489,31400.0
2013-01-03 12:00:00,49.18,49.25,49.15,49.16,22200.0,30.3489,30.3921,30.3304,30.3365,22200.0
2013-01-03 12:10:00,49.17,49.25,49.15,49.17,23800.0,30.3427,30.3921,30.3304,30.3427,23800.0
2013-01-03 12:20:00,49.18,49.2,49.15,49.15,15700.0,30.3489,30.3612,30.3304,30.3304,15700.0
2013-01-03 12:30:00,49.16,49.17,49.04,49.1,23300.0,30.3365,30.3427,30.2625,30.2995,23300.0
2013-01-03 12:40:00,49.09,49.09,49.01,49.02,19900.0,30.2933,30.2933,30.244,30.2501,19900.0
2013-01-03 12:50:00,49.02,49.09,49.02,49.08,17100.0,30.2501,30.2933,30.2501,30.2872,17100.0
2013-01-03 13:00:00,49.08,49.14,49.07,49.08,11900.0,30.2872,30.3242,30.281,30.2872,11900.0
2013-01-03 13:10:00,49.09,49.11,48.95,49.01,36000.0,30.2933,30.3057,30.2069,30.244,36000.0
2013-01-03 13:20:00,49.02,49.06,48.97,49.05,25600.0,30.2501,30.2748,30.2193,30.2687,25600.0
2013-01-03 13:30:00,49.07,49.1,49.06,49.06,11100.0,30.281,30.2995,30.2748,30.2748,11100.0
2013-01-03 13:40:00,49.06,49.06,49.06,49.06,0.0,30.2748,30.2748,30.2748,30.2748,0.0
2013-01-03 13:50:00,49.09,49.24,49.09,49.24,19700.0,30.2933,30.3859,30.2933,30.3859,19700.0
2013-01-03 14:00:00,49.24,49.25,49.07,49.09,60400.0,30.3859,30.3921,30.281,30.2933,60400.0
2013-01-03 14:10:00,49.1,49.11,49.03,49.05,38500.0,30.2995,30.3057,30.2563,30.2687,38500.0
2013-01-03 14:20:00,49.06,49.24,48.96,49.0,67400.0,30.2748,30.3859,30.2131,30.2378,67400.0
2013-01-03 14:30:00,48.99,49.02,48.88,48.91,45100.0,30.2316,30.2501,30.1637,30.1823,45100.0
2013-01-03 14:40:00,48.92,48.98,48.9,48.96,28500.0,30.1884,30.2255,30.1761,30.2131,28500.0
2013-01-03 14:50:00,48.97,49.09,48.94,49.06,28200.0,30.2193,30.2933,30.2008,30.2748,28200.0
2013-01-03 15:00:00,49.05,49.07,49.0,49.0,32200.0,30.2687,30.281,30.2378,30.2378,32200.0
2013-01-03 15:10:00,49.01,49.04,48.97,48.97,25800.0,30.244,30.2625,30.2193,30.2193,25800.0
2013-01-03 15:20:00,48.97,49.03,48.91,48.97,68900.0,30.2193,30.2563,30.1823,30.2193,68900.0
2013-01-03 15:30:00,48.97,48.97,48.88,48.97,47300.0,30.2193,30.2193,30.1637,30.2193,47300.0
2013-01-03 15:40:00,48.98,49.13,48.96,49.13,56600.0,30.2255,30.318,30.2131,30.318,56600.0
2013-01-03 15:50:00,49.12,49.14,49.02,49.14,117300.0,30.3119,30.3242,30.2501,30.3242,117300.0
2013-01-04 09:30:00,49.16,49.2,48.77,48.83,40400.0,30.3365,30.3612,30.0959,30.1329,40400.0
2013-01-04 09:40:00,48.87,49.06,48.84,49.05,37000.0,30.1576,30.2748,30.1391,30.2687,37000.0
2013-01-04 09:50:00,49.07,49.15,48.98,49.13,50700.0,30.281,30.3304,30.2255,30.318,50700.0
2013-01-04 10:00:00,49.14,49.18,48.98,49.03,57900.0,30.3242,30.3489,30.2255,30.2563,57900.0
2013-01-04 10:10:00,49.04,49.33,49.04,49.33,33100.0,30.2625,30.4414,30.2625,30.4414,33100.0
2013-01-04 10:20:00,49.32,49.34,49.23,49.3,25000.0,30.4353,30.4476,30.3797,30.4229,25000.0
2013-01-04 10:30:00,49.3,49.3,49.16,49.22,31900.0,30.4229,30.4229,30.3365,30.3736,31900.0
2013-01-04 10:40:00,49.22,49.22,49.05,49.08,24700.0,30.3736,30.3736,30.2687,30.2872,24700.0
2013-01-04 10:50:00,49.07,49.12,49.04,49.07,22500.0,30.281,30.3119,30.2625,30.281,22500.0
2013-01-04 11:00:00,49.07,49.24,49.07,49.19,26100.0,30.281,30.3859,30.281,30.355,26100.0
2013-01-04 11:10:00,49.2,49.25,49.16,49.23,33500.0,30.3612,30.3921,30.3365,30.3797,33500.0
2013-01-04 11:20:00,49.23,49.25,49.16,49.22,23000.0,30.3797,30.3921,30.3365,30.3736,23000.0
2013-01-04 11:30:00,49.21,49.26,49.19,49.22,23200.0,30.3674,30.3982,30.355,30.3736,23200.0
2013-01-04 11:40:00,49.22,49.28,49.2,49.21,28100.0,30.3736,30.4106,30.3612,30.3674,28100.0
2013-01-04 11:50:00,49.22,49.28,49.18,49.2,27000.0,30.3736,30.4106,30.3489,30.3612,27000.0
2013-01-04 12:00:00,49.2,49.21,49.18,49.18,16700.0,30.3612,30.3674,30.3489,30.3489,16700.0
2013-01-04 12:10:00,49.19,49.24,49.15,49.15,16900.0,30.355,30.3859,30.3304,30.3304,16900.0
2013-01-04 12:20:00,49.16,49.19,49.06,49.13,32200.0,30.3365,30.355,30.2748,30.318,32200.0
2013-01-04 12:30:00,49.15,49.24,49.14,49.15,18000.0,30.3304,30.3859,30.3242,30.3304,18000.0
2013-01-04 12:40:00,49.14,49.17,49.12,49.16,8100.0,30.3242,30.3427,30.3119,30.3365,8100.0
2013-01-04 12:50:00,49.16,49.17,49.09,49.12,14400.0,30.3365,30.3427,30.2933,30.3119,14400.0
2013-01-04 13:00:00,49.12,49.12,49.06,49.08,9100.0,30.3119,30.3119,30.2748,30.2872,9100.0
2013-01-04 13:10:00,49.09,49.13,49.08,49.13,9100.0,30.2933,30.318,30.2872,30.318,9100.0
2013-01-04 13:20:00,49.13,49.13,49.05,49.1,18000.0,30.318,30.318,30.2687,30.2995,18000.0
2013-01-04 13:30:00,49.1,49.11,49.06,49.06,13000.0,30.2995,30.3057,30.2748,30.2748,13000.0
2013-01-04 13:40:00,49.06,49.11,49.05,49.05,15000.0,30.2748,30.3057,30.2687,30.2687,15000.0
2013-01-04 13:50:00,49.05,49.06,49.01,49.05,9200.0,30.2687,30.2748,30.244,30.2687,9200.0
2013-01-04 14:00:00,49.06,49.11,49.06,49.09,19500.0,30.2748,30.3057,30.2748,30.2933,19500.0
2013-01-04 14:10:00,49.08,49.1,49.05,49.05,17100.0,30.2872,30.2995,30.2687,30.2687,17100.0
2013-01-04 14:20:00,49.05,49.06,48.98,48.99,31300.0,30.2687,30.2748,30.2255,30.2316,31300.0
2013-01-04 14:30:00,48.99,49.03,48.97,48.98,40000.0,30.2316,30.2563,30.2193,30.2255,40000.0
2013-01-04 14:40:00,48.98,48.98,48.94,48.94,18000.0,30.2255,30.2255,30.2008,30.2008,18000.0
2013-01-04 14:50:00,48.94,49.0,48.91,48.98,24900.0,30.2008,30.2378,30.1823,30.2255,24900.0
2013-01-04 15:00:00,48.99,49.01,48.9,48.93,107100.0,30.2316,30.244,30.1761,30.1946,107100.0
2013-01-04 15:10:00,48.93,49.0,48.92,48.99,30700.0,30.1946,30.2378,30.1884,30.2316,30700.0
2013-01-04 15:20:00,48.99,49.08,48.99,49.01,69200.0,30.2316,30.2872,30.2316,30.244,69200.0
2013-01-04 15:30:00,49.01,49.03,48.94,49.01,40000.0,30.244,30.2563,30.2008,30.244,40000.0
2013-01-04 15:40:00,49.0,49.03,48.89,48.91,60100.0,30.2378,30.2563,30.1699,30.1823,60100.0
2013-01-04 15:50:00,48.9,49.02,48.89,48.98,123300.0,30.1761,30.2501,30.1699,30.2255,123300.0
2013-01-07 09:30:00,48.65,48.7,48.04,48.05,110900.0,30.0218,30.0527,29.6454,29.6516,110900.0
2013-01-07 09:40:00,48.04,48.17,47.88,48.15,104000.0,29.6454,29.7256,29.5467,29.7133,104000.0
2013-01-07 09:50:00,48.15,48.2,48.04,48.17,81700.0,29.7133,29.7441,29.6454,29.7256,81700.0
2013-01-07 10:00:00,48.18,48.3,48.16,48.28,66400.0,29.7318,29.8058,29.7194,29.7935,66400.0
2013-01-07 10:10:00,48.31,48.35,48.21,48.28,57700.0,29.812,29.8367,29.7503,29.7935,57700.0
2013-01-07 10:20:00,48.28,48.39,48.23,48.37,32500.0,29.7935,29.8614,29.7626,29.849,32500.0
2013-01-07 10:30:00,48.36,48.48,48.34,48.45,52300.0,29.8429,29.9169,29.8305,29.8984,52300.0
2013-01-07 10:40:00,48.43,48.47,48.42,48.45,12600.0,29.8861,29.9107,29.8799,29.8984,12600.0
2013-01-07 10:50:00,48.46,48.46,48.36,48.37,16300.0,29.9046,29.9046,29.8429,29.849,16300.0
2013-01-07 11:00:00,48.37,48.41,48.35,48.41,14900.0,29.849,29.8737,29.8367,29.8737,14900.0
2013-01-07 11:10:00,48.39,48.41,48.32,48.34,27200.0,29.8614,29.8737,29.8182,29.8305,27200.0
2013-01-07 11:20:00,48.35,48.41,48.34,48.39,13100.0,29.8367,29.8737,29.8305,29.8614,13100.0
2013-01-07 11:30:00,48.41,48.46,48.39,48.44,25600.0,29.8737,29.9046,29.8614,29.8922,25600.0
2013-01-07 11:40:00,48.44,48.46,48.32,48.34,27700.0,29.8922,29.9046,29.8182,29.8305,27700.0
2013-01-07 11:50:00,48.34,48.38,48.26,48.34,35300.0,29.8305,29.8552,29.7811,29.8305,35300.0
2013-01-07 12:00:00,48.33,48.38,48.3,48.38,28300.0,29.8243,29.8552,29.8058,29.8552,28300.0
2013-01-07 12:10:00,48.39,48.47,48.39,48.45,23300.0,29.8614,29.9107,29.8614,29.8984,23300.0
2013-01-07 12:20:00,48.45,48.49,48.38,48.43,28200.0,29.8984,29.9231,29.8552,29.8861,28200.0
2013-01-07 12:30:00,48.4,48.44,48.38,48.4,40200.0,29.8675,29.8922,29.8552,29.8675,40200.0
2013-01-07 12:40:00,48.4,48.5,48.4,48.49,22100.0,29.8675,29.9293,29.8675,29.9231,22100.0
2013-01-07 12:50:00,48.49,48.58,48.47,48.55,28900.0,29.9231,29.9786,29.9107,29.9601,28900.0
2013-01-07 13:00:00,48.56,48.65,48.55,48.58,60900.0,29.9663,30.0218,29.9601,29.9786,60900.0
2013-01-07 13:10:00,48.57,48.62,48.57,48.62,18400.0,29.9724,30.0033,29.9724,30.0033,18400.0
2013-01-07 13:20:00,48.62,48.62,48.59,48.61,11800.0,30.0033,30.0033,29.9848,29.9971,11800.0
2013-01-07 13:30:00,48.61,48.67,48.6,48.64,40800.0,29.9971,30.0342,29.991,30.0156,40800.0
2013-01-07 13:40:00,48.64,48.65,48.59,48.62,28200.0,30.0156,30.0218,29.9848,30.0033,28200.0
2013-01-07 13:50:00,48.63,48.69,48.63,48.68,15900.0,30.0095,30.0465,30.0095,30.0403,15900.0
2013-01-07 14:00:00,48.68,48.68,48.62,48.62,31400.0,30.0403,30.0403,30.0033,30.0033,31400.0
2013-01-07 14:10:00,48.61,48.65,48.59,48.65,21600.0,29.9971,30.0218,29.9848,30.0218,21600.0
2013-01-07 14:20:00,48.63,48.71,48.59,48.69,44000.0,30.0095,30.0588,29.9848,30.0465,44000.0
2013-01-07 14:30:00,48.69,48.72,48.66,48.67,23900.0,30.0465,30.065,30.028,30.0342,23900.0
2013-01-07 14:40:00,48.68,48.69,48.64,48.68,14600.0,30.0403,30.0465,30.0156,30.0403,14600.0
2013-01-07 14:50:00,48.68,48.69,48.61,48.62,20800.0,30.0403,30.0465,29.9971,30.0033,20800.0
2013-01-07 15:00:00,48.62,48.63,48.56,48.59,15600.0,30.0033,30.0095,29.9663,29.9848,15600.0
2013-01-07 15:10:00,48.59,48.64,48.58,48.61,31500.0,29.9848,30.0156,29.9786,29.9971,31500.0
2013-01-07 15:20:00,48.62,48.68,48.59,48.65,20000.0,30.0033,30.0403,29.9848,30.0218,20000.0
2013-01-07 15:30:00,48.65,48.7,48.62,48.62,38100.0,30.0218,30.0527,30.0033,30.0033,38100.0
2013-01-07 15:40:00,48.62,48.65,48.57,48.57,45300.0,30.0033,30.0218,29.9724,29.9724,45300.0
2013-01-07 15:50:00,48.57,48.62,48.57,48.62,95400.0,29.9724,30.0033,29.9724,30.0033,95400.0
2013-01-08 09:30:00,48.36,48.5,48.16,48.26,80200.0,29.8429,29.9293,29.7194,29.7811,80200.0
2013-01-08 09:40:00,48.26,48.34,48.21,48.24,19300.0,29.7811,29.8305,29.7503,29.7688,19300.0
2013-01-08 09:50:00,48.24,48.24,48.12,48.16,26900.0,29.7688,29.7688,29.6948,29.7194,26900.0
2013-01-08 10:00:00,48.16,48.16,48.01,48.09,24700.0,29.7194,29.7194,29.6269,29.6762,24700.0
2013-01-08 10:10:00,48.09,48.13,47.96,47.97,27100.0,29.6762,29.7009,29.596,29.6022,27100.0
2013-01-08 10:20:00,47.96,48.02,47.92,48.0,72700.0,29.596,29.633,29.5713,29.6207,72700.0
2013-01-08 10:30:00,48.02,48.04,47.83,47.83,26800.0,29.633,29.6454,29.5158,29.5158,26800.0
2013-01-08 10:40:00,47.82,47.97,47.79,47.93,76200.0,29.5096,29.6022,29.4911,29.5775,76200.0
2013-01-08 10:50:00,47.94,47.96,47.85,47.86,21200.0,29.5837,29.596,29.5281,29.5343,21200.0
2013-01-08 11:00:00,47.86,47.86,47.74,47.77,23200.0,29.5343,29.5343,29.4603,29.4788,23200.0
2013-01-08 11:10:00,47.76,47.81,47.76,47.79,16100.0,29.4726,29.5035,29.4726,29.4911,16100.0
2013-01-08 11:20:00,47.79,47.85,47.78,47.83,24400.0,29.4911,29.5281,29.4849,29.5158,24400.0
2013-01-08 11:30:00,47.84,47.88,47.8,47.88,19600.0,29.522,29.5467,29.4973,29.5467,19600.0
2013-01-08 11:40:00,47.89,47.99,47.88,47.99,12700.0,29.5528,29.6145,29.5467,29.6145,12700.0
2013-01-08 11:50:00,47.99,48.0,47.94,48.0,12200.0,29.6145,29.6207,29.5837,29.6207,12200.0
2013-01-08 12:00:00,48.0,48.02,47.98,48.0,19600.0,29.6207,29.633,29.6084,29.6207,19600.0
2013-01-08 12:10:00,47.98,47.98,47.94,47.96,17200.0,29.6084,29.6084,29.5837,29.596,17200.0
2013-01-08 12:20:00,47.95,47.95,47.85,47.85,8100.0,29.5898,29.5898,29.5281,29.5281,8100.0
2013-01-08 12:30:00,47.85,47.85,47.79,47.8,19400.0,29.5281,29.5281,29.4911,29.4973,19400.0
2013-01-08 12:40:00,47.8,47.81,47.72,47.73,10400.0,29.4973,29.5035,29.4479,29.4541,10400.0
2013-01-08 12:50:00,47.72,47.73,47.69,47.7,14100.0,29.4479,29.4541,29.4294,29.4356,14100.0
2013-01-08 13:00:00,47.69,47.71,47.68,47.69,23700.0,29.4294,29.4417,29.4232,29.4294,23700.0
2013-01-08 13:10:00,47.69,47.71,47.68,47.69,32800.0,29.4294,29.4417,29.4232,29.4294,32800.0
2013-01-08 13:20:00,47.69,47.72,47.67,47.72,23900.0,29.4294,29.4479,29.4171,29.4479,23900.0
2013-01-08 13:30:00,47.71,47.78,47.71,47.75,14100.0,29.4417,29.4849,29.4417,29.4664,14100.0
2013-01-08 13:40:00,47.74,47.76,47.72,47.74,15500.0,29.4603,29.4726,29.4479,29.4603,15500.0
2013-01-08 13:50:00,47.75,47.76,47.72,47.72,20000.0,29.4664,29.4726,29.4479,29.4479,20000.0
2013-01-08 14:00:00,47.73,47.77,47.73,47.74,38100.0,29.4541,29.4788,29.4541,29.4603,38100.0
2013-01-08 14:10:00,47.74,47.75,47.72,47.72,11700.0,29.4603,29.4664,29.4479,29.4479,11700.0
2013-01-08 14:20:00,47.72,47.72,47.61,47.63,39600.0,29.4479,29.4479,29.38,29.3924,39600.0
2013-01-08 14:30:00,47.64,47.65,47.53,47.55,36800.0,29.3985,29.4047,29.3307,29.343,36800.0
2013-01-08 14:40:00,47.54,47.57,47.51,47.55,15100.0,29.3368,29.3553,29.3183,29.343,15100.0
2013-01-08 14:50:00,47.55,47.57,47.54,47.55,20600.0,29.343,29.3553,29.3368,29.343,20600.0
2013-01-08 15:00:00,47.55,47.57,47.51,47.56,38300.0,29.343,29.3553,29.3183,29.3492,38300.0
2013-01-08 15:10:00,47.56,47.57,47.51,47.53,39900.0,29.3492,29.3553,29.3183,29.3307,39900.0
2013-01-08 15:20:00,47.53,47.62,47.52,47.57,37900.0,29.3307,29.3862,29.3245,29.3553,37900.0
2013-01-08 15:30:00,47.57,47.59,47.5,47.52,44000.0,29.3553,29.3677,29.3122,29.3245,44000.0
2013-01-08 15:40:00,47.51,47.51,47.42,47.44,65600.0,29.3183,29.3183,29.2628,29.2751,65600.0
2013-01-08 15:50:00,47.44,47.47,47.37,47.37,197900.0,29.2751,29.2936,29.2319,29.2319,197900.0
2013-01-09 09:30:00,47.54,47.8,47.48,47.67,76300.0,29.3368,29.4973,29.2998,29.4171,76300.0
2013-01-09 09:40:00,47.69,47.84,47.68,47.8,39400.0,29.4294,29.522,29.4232,29.4973,39400.0
2013-01-09 09:50:00,47.8,47.94,47.77,47.9,29700.0,29.4973,29.5837,29.4788,29.559,29700.0
2013-01-09 10:00:00,47.9,47.93,47.82,47.87,22200.0,29.559,29.5775,29.5096,29.5405,22200.0
2013-01-09 10:10:00,47.88,47.94,47.79,47.91,49100.0,29.5467,29.5837,29.4911,29.5652,49100.0
2013-01-09 10:20:00,47.93,47.95,47.88,47.9,19900.0,29.5775,29.5898,29.5467,29.559,19900.0
2013-01-09 10:30:00,47.9,47.93,47.78,47.78,22900.0,29.559,29.5775,29.4849,29.4849,22900.0
2013-01-09 10:40:00,47.78,47.81,47.71,47.74,28800.0,29.4849,29.5035,29.4417,29.4603,28800.0
2013-01-09 10:50:00,47.73,47.79,47.71,47.72,18700.0,29.4541,29.4911,29.4417,29.4479,18700.0
2013-01-09 11:00:00,47.72,47.81,47.72,47.81,32700.0,29.4479,29.5035,29.4479,29.5035,32700.0
2013-01-09 11:10:00,47.83,47.83,47.73,47.75,20400.0,29.5158,29.5158,29.4541,29.4664,20400.0
2013-01-09 11:20:00,47.76,47.82,47.74,47.82,27500.0,29.4726,29.5096,29.4603,29.5096,27500.0
2013-01-09 11:30:00,47.82,47.87,47.76,47.87,24000.0,29.5096,29.5405,29.4726,29.5405,24000.0
2013-01-09 11:40:00,47.87,47.93,47.84,47.93,16600.0,29.5405,29.5775,29.522,29.5775,16600.0
2013-01-09 11:50:00,47.94,47.96,47.83,47.9,15300.0,29.5837,29.596,29.5158,29.559,15300.0
2013-01-09 12:00:00,47.89,47.91,47.86,47.88,10600.0,29.5528,29.5652,29.5343,29.5467,10600.0
2013-01-09 12:10:00,47.88,47.91,47.86,47.87,8000.0,29.5467,29.5652,29.5343,29.5405,8000.0
2013-01-09 12:20:00,47.88,47.89,47.85,47.88,14900.0,29.5467,29.5528,29.5281,29.5467,14900.0
2013-01-09 12:30:00,47.87,47.89,47.83,47.86,11200.0,29.5405,29.5528,29.5158,29.5343,11200.0
2013-01-09 12:40:00,47.86,47.87,47.7,47.72,19600.0,29.5343,29.5405,29.4356,29.4479,19600.0
2013-01-09 12:50:00,47.73,47.75,47.66,47.74,20300.0,29.4541,29.4664,29.4109,29.4603,20300.0
2013-01-09 13:00:00,47.75,47.79,47.74,47.76,13800.0,29.4664,29.4911,29.4603,29.4726,13800.0
2013-01-09 13:10:00,47.77,47.8,47.73,47.8,12500.0,29.4788,29.4973,29.4541,29.4973,12500.0
2013-01-09 13:20:00,47.81,47.87,47.8,47.87,9900.0,29.5035,29.5405,29.4973,29.5405,9900.0
2013-01-09 13:30:00,47.86,47.91,47.85,47.89,26500.0,29.5343,29.5652,29.5281,29.5528,26500.0
2013-01-09 13:40:00,47.9,47.92,47.84,47.87,14100.0,29.559,29.5713,29.522,29.5405,14100.0
2013-01-09 13:50:00,47.86,47.86,47.83,47.85,10900.0,29.5343,29.5343,29.5158,29.5281,10900.0
2013-01-09 14:00:00,47.84,47.84,47.77,47.78,7700.0,29.522,29.522,29.4788,29.4849,7700.0
2013-01-09 14:10:00,47.78,47.78,47.74,47.75,19700.0,29.4849,29.4849,29.4603,29.4664,19700.0
2013-01-09 14:20:00,47.74,47.78,47.71,47.78,18200.0,29.4603,29.4849,29.4417,29.4849,18200.0
2013-01-09 14:30:00,47.77,47.78,47.73,47.75,22400.0,29.4788,29.4849,29.4541,29.4664,22400.0
2013-01-09 14:40:00,47.76,47.78,47.72,47.73,11700.0,29.4726,29.4849,29.4479,29.4541,11700.0
2013-01-09 14:50:00,47.73,47.73,47.66,47.67,27900.0,29.4541,29.4541,29.4109,29.4171,27900.0
2013-01-09 15:00:00,47.66,47.7,47.63,47.64,22900.0,29.4109,29.4356,29.3924,29.3985,22900.0
2013-01-09 15:10:00,47.63,47.67,47.6,47.64,21800.0,29.3924,29.4171,29.3739,29.3985,21800.0
2013-01-09 15:20:00,47.65,47.7,47.64,47.7,21200.0,29.4047,29.4356,29.3985,29.4356,21200.0
2013-01-09 15:30:00,47.7,47.74,47.68,47.73,31800.0,29.4356,29.4603,29.4232,29.4541,31800.0
2013-01-09 15:40:00,47.73,47.78,47.72,47.78,45100.0,29.4541,29.4849,29.4479,29.4849,45100.0
2013-01-09 15:50:00,47.78,47.85,47.77,47.84,93200.0,29.4849,29.5281,29.4788,29.522,93200.0
2013-01-10 09:30:00,48.12,48.7,48.12,48.48,57700.0,29.6948,30.0527,29.6948,29.9169,57700.0
2013-01-10 09:40:00,48.46,48.53,48.37,48.48,46000.0,29.9046,29.9478,29.849,29.9169,46000.0
2013-01-10 09:50:00,48.48,48.48,48.36,48.42,27100.0,29.9169,29.9169,29.8429,29.8799,27100.0
2013-01-10 10:00:00,48.43,48.47,48.27,48.42,36600.0,29.8861,29.9107,29.7873,29.8799,36600.0
2013-01-10 10:10:00,48.42,48.49,48.34,48.4,42900.0,29.8799,29.9231,29.8305,29.8675,42900.0
2013-01-10 10:20:00,48.41,48.45,48.3,48.3,28000.0,29.8737,29.8984,29.8058,29.8058,28000.0
2013-01-10 10:30:00,48.3,48.3,48.12,48.19,28300.0,29.8058,29.8058,29.6948,29.738,28300.0
2013-01-10 10:40:00,48.18,48.22,48.14,48.21,22400.0,29.7318,29.7565,29.7071,29.7503,22400.0
2013-01-10 10:50:00,48.2,48.29,48.17,48.22,27200.0,29.7441,29.7997,29.7256,29.7565,27200.0
2013-01-10 11:00:00,48.21,48.23,48.14,48.2,22500.0,29.7503,29.7626,29.7071,29.7441,22500.0
2013-01-10 11:10:00,48.19,48.2,48.03,48.07,25300.0,29.738,29.7441,29.6392,29.6639,25300.0
2013-01-10 11:20:00,48.05,48.15,48.05,48.1,18600.0,29.6516,29.7133,29.6516,29.6824,18600.0
2013-01-10 11:30:00,48.11,48.22,48.11,48.14,19400.0,29.6886,29.7565,29.6886,29.7071,19400.0
2013-01-10 11:40:00,48.14,48.2,48.1,48.16,10100.0,29.7071,29.7441,29.6824,29.7194,10100.0
2013-01-10 11:50:00,48.16,48.16,48.08,48.14,18700.0,29.7194,29.7194,29.6701,29.7071,18700.0
2013-01-10 12:00:00,48.14,48.14,48.08,48.09,7300.0,29.7071,29.7071,29.6701,29.6762,7300.0
2013-01-10 12:10:00,48.1,48.15,48.08,48.15,11900.0,29.6824,29.7133,29.6701,29.7133,11900.0
2013-01-10 12:20:00,48.16,48.16,48.1,48.14,24600.0,29.7194,29.7194,29.6824,29.7071,24600.0
2013-01-10 12:30:00,48.15,48.21,48.15,48.19,27400.0,29.7133,29.7503,29.7133,29.738,27400.0
2013-01-10 12:40:00,48.2,48.28,48.2,48.27,21100.0,29.7441,29.7935,29.7441,29.7873,21100.0
2013-01-10 12:50:00,48.26,48.36,48.24,48.36,21300.0,29.7811,29.8429,29.7688,29.8429,21300.0
2013-01-10 13:00:00,48.37,48.38,48.31,48.32,22200.0,29.849,29.8552,29.812,29.8182,22200.0
2013-01-10 13:10:00,48.32,48.37,48.28,48.37,37200.0,29.8182,29.849,29.7935,29.849,37200.0
2013-01-10 13:20:00,48.36,48.41,48.36,48.38,17700.0,29.8429,29.8737,29.8429,29.8552,17700.0
2013-01-10 13:30:00,48.37,48.43,48.32,48.34,13700.0,29.849,29.8861,29.8182,29.8305,13700.0
2013-01-10 13:40:00,48.35,48.37,48.31,48.36,15700.0,29.8367,29.849,29.812,29.8429,15700.0
2013-01-10 13:50:00,48.37,48.43,48.32,48.39,19900.0,29.849,29.8861,29.8182,29.8614,19900.0
2013-01-10 14:00:00,48.38,48.44,48.36,48.4,19000.0,29.8552,29.8922,29.8429,29.8675,19000.0
2013-01-10 14:10:00,48.39,48.4,48.29,48.33,26500.0,29.8614,29.8675,29.7997,29.8243,26500.0
2013-01-10 14:20:00,48.33,48.36,48.26,48.27,18200.0,29.8243,29.8429,29.7811,29.7873,18200.0
2013-01-10 14:30:00,48.27,48.32,48.25,48.32,14400.0,29.7873,29.8182,29.775,29.8182,14400.0
2013-01-10 14:40:00,48.32,48.4,48.31,48.38,23800.0,29.8182,29.8675,29.812,29.8552,23800.0
2013-01-10 14:50:00,48.37,48.46,48.37,48.41,44000.0,29.849,29.9046,29.849,29.8737,44000.0
2013-01-10 15:00:00,48.42,48.45,48.39,48.4,33500.0,29.8799,29.8984,29.8614,29.8675,33500.0
2013-01-10 15:10:00,48.4,48.46,48.38,48.45,25400.0,29.8675,29.9046,29.8552,29.8984,25400.0
2013-01-10 15:20:00,48.45,48.52,48.43,48.5,33400.0,29.8984,29.9416,29.8861,29.9293,33400.0
2013-01-10 15:30:00,48.49,48.55,48.48,48.52,47500.0,29.9231,29.9601,29.9169,29.9416,47500.0
2013-01-10 15:40:00,48.52,48.57,48.51,48.55,53700.0,29.9416,29.9724,29.9354,29.9601,53700.0
2013-01-10 15:50:00,48.56,48.6,48.55,48.58,196000.0,29.9663,29.991,29.9601,29.9786,196000.0
2013-01-11 09:30:00,48.72,48.89,48.32,48.83,145300.0,30.065,30.1699,29.8182,30.1329,145300.0
2013-01-11 09:40:00,48.84,48.86,48.73,48.79,78700.0,30.1391,30.1514,30.0712,30.1082,78700.0
2013-01-11 09:50:00,48.78,48.85,48.73,48.85,49500.0,30.102,30.1452,30.0712,30.1452,49500.0
2013-01-11 10:00:00,48.83,48.99,48.82,48.97,49300.0,30.1329,30.2316,30.1267,30.2193,49300.0
2013-01-11 10:10:00,48.96,48.97,48.9,48.91,39100.0,30.2131,30.2193,30.1761,30.1823,39100.0
2013-01-11 10:20:00,48.91,48.91,48.82,48.85,35100.0,30.1823,30.1823,30.1267,30.1452,35100.0
2013-01-11 10:30:00,48.85,48.97,48.83,48.96,23100.0,30.1452,30.2193,30.1329,30.2131,23100.0
2013-01-11 10:40:00,48.96,49.09,48.95,49.05,61000.0,30.2131,30.2933,30.2069,30.2687,61000.0
2013-01-11 10:50:00,49.05,49.07,48.91,48.92,27300.0,30.2687,30.281,30.1823,30.1884,27300.0
2013-01-11 11:00:00,48.94,48.97,48.88,48.94,34300.0,30.2008,30.2193,30.1637,30.2008,34300.0
2013-01-11 11:10:00,48.94,48.97,48.91,48.94,27200.0,30.2008,30.2193,30.1823,30.2008,27200.0
2013-01-11 11:20:00,48.94,48.97,48.9,48.91,32500.0,30.2008,30.2193,30.1761,30.1823,32500.0
2013-01-11 11:30:00,48.91,49.05,48.89,49.05,34600.0,30.1823,30.2687,30.1699,30.2687,34600.0
2013-01-11 11:40:00,49.04,49.06,49.0,49.04,51600.0,30.2625,30.2748,30.2378,30.2625,51600.0
2013-01-11 11:50:00,49.03,49.13,49.03,49.11,28100.0,30.2563,30.318,30.2563,30.3057,28100.0
2013-01-11 12:00:00,49.12,49.13,49.04,49.07,27700.0,30.3119,30.318,30.2625,30.281,27700.0
2013-01-11 12:10:00,49.07,49.09,49.04,49.04,25100.0,30.281,30.2933,30.2625,30.2625,25100.0
2013-01-11 12:20:00,49.05,49.07,49.01,49.01,32500.0,30.2687,30.281,30.244,30.244,32500.0
2013-01-11 12:30:00,49.0,49.0,48.87,48.89,31300.0,30.2378,30.2378,30.1576,30.1699,31300.0
2013-01-11 12:40:00,48.89,48.95,48.88,48.95,24800.0,30.1699,30.2069,30.1637,30.2069,24800.0
2013-01-11 12:50:00,48.96,48.98,48.93,48.93,27200.0,30.2131,30.2255,30.1946,30.1946,27200.0
2013-01-11 13:00:00,48.94,48.94,48.84,48.86,21400.0,30.2008,30.2008,30.1391,30.1514,21400.0
2013-01-11 13:10:00,48.86,48.86,48.78,48.81,23200.0,30.1514,30.1514,30.102,30.1206,23200.0
2013-01-11 13:20:00,48.8,48.86,48.75,48.78,19500.0,30.1144,30.1514,30.0835,30.102,19500.0
2013-01-11 13:30:00,48.76,49.05,48.76,49.04,45400.0,30.0897,30.2687,30.0897,30.2625,45400.0
2013-01-11 13:40:00,49.03,49.04,48.89,48.95,30200.0,30.2563,30.2625,30.1699,30.2069,30200.0
2013-01-11 13:50:00,48.95,49.04,48.95,48.99,21900.0,30.2069,30.2625,30.2069,30.2316,21900.0
2013-01-11 14:00:00,48.99,49.01,48.9,48.99,24800.0,30.2316,30.244,30.1761,30.2316,24800.0
2013-01-11 14:10:00,49.0,49.03,48.96,49.02,36900.0,30.2378,30.2563,30.2131,30.2501,36900.0
2013-01-11 14:20:00,49.01,49.03,48.94,49.02,31000.0,30.244,30.2563,30.2008,30.2501,31000.0
2013-01-11 14:30:00,49.03,49.17,49.03,49.16,51400.0,30.2563,30.3427,30.2563,30.3365,51400.0
2013-01-11 14:40:00,49.16,49.18,49.08,49.11,31100.0,30.3365,30.3489,30.2872,30.3057,31100.0
2013-01-11 14:50:00,49.12,49.19,49.1,49.16,34700.0,30.3119,30.355,30.2995,30.3365,34700.0
2013-01-11 15:00:00,49.15,49.15,49.08,49.08,41800.0,30.3304,30.3304,30.2872,30.2872,41800.0
2013-01-11 15:10:00,49.08,49.14,49.05,49.05,30300.0,30.2872,30.3242,30.2687,30.2687,30300.0
2013-01-11 15:20:00,49.05,49.21,49.05,49.2,66400.0,30.2687,30.3674,30.2687,30.3612,66400.0
2013-01-11 15:30:00,49.2,49.23,49.18,49.19,67500.0,30.3612,30.3797,30.3489,30.355,67500.0
2013-01-11 15:40:00,49.19,49.2,49.16,49.19,58800.0,30.355,30.3612,30.3365,30.355,58800.0
2013-01-11 15:50:00,49.18,49.2,49.13,49.2,125000.0,30.3489,30.3612,30.318,30.3612,125000.0
2013-01-14 09:30:00,49.0,49.45,49.0,49.36,51000.0,30.2378,30.5155,30.2378,30.46,51000.0
2013-01-14 09:40:00,49.37,49.48,49.37,49.39,45700.0,30.4661,30.534,30.4661,30.4785,45700.0
2013-01-14 09:50:00,49.41,49.41,49.09,49.14,69800.0,30.4908,30.4908,30.2933,30.3242,69800.0
2013-01-14 10:00:00,49.13,49.13,48.98,49.02,30600.0,30.318,30.318,30.2255,30.2501,30600.0
2013-01-14 10:10:00,49.02,49.07,48.93,49.04,26100.0,30.2501,30.281,30.1946,30.2625,26100.0
2013-01-14 10:20:00,49.04,49.05,48.91,49.03,29400.0,30.2625,30.2687,30.1823,30.2563,29400.0
2013-01-14 10:30:00,49.03,49.08,49.01,49.03,22100.0,30.2563,30.2872,30.244,30.2563,22100.0
2013-01-14 10:40:00,49.03,49.14,49.01,49.11,36300.0,30.2563,30.3242,30.244,30.3057,36300.0
2013-01-14 10:50:00,49.11,49.16,49.1,49.16,40200.0,30.3057,30.3365,30.2995,30.3365,40200.0
2013-01-14 11:00:00,49.16,49.23,49.13,49.23,33100.0,30.3365,30.3797,30.318,30.3797,33100.0
2013-01-14 11:10:00,49.23,49.28,49.17,49.17,18300.0,30.3797,30.4106,30.3427,30.3427,18300.0
2013-01-14 11:20:00,49.16,49.16,49.05,49.05,34300.0,30.3365,30.3365,30.2687,30.2687,34300.0
2013-01-14 11:30:00,49.06,49.09,49.03,49.04,18800.0,30.2748,30.2933,30.2563,30.2625,18800.0
2013-01-14 11:40:00,49.04,49.14,48.96,49.14,24500.0,30.2625,30.3242,30.2131,30.3242,24500.0
2013-01-14 11:50:00,49.13,49.13,49.03,49.03,13900.0,30.318,30.318,30.2563,30.2563,13900.0
2013-01-14 12:00:00,49.03,49.04,48.97,48.97,14700.0,30.2563,30.2625,30.2193,30.2193,14700.0
2013-01-14 12:10:00,48.97,48.99,48.91,48.94,19300.0,30.2193,30.2316,30.1823,30.2008,19300.0
2013-01-14 12:20:00,48.95,48.95,48.82,48.82,24900.0,30.2069,30.2069,30.1267,30.1267,24900.0
2013-01-14 12:30:00,48.82,48.85,48.8,48.81,16700.0,30.1267,30.1452,30.1144,30.1206,16700.0
2013-01-14 12:40:00,48.81,48.84,48.77,48.79,22900.0,30.1206,30.1391,30.0959,30.1082,22900.0
2013-01-14 12:50:00,48.78,48.8,48.77,48.78,10800.0,30.102,30.1144,30.0959,30.102,10800.0
2013-01-14 13:00:00,48.78,48.79,48.72,48.75,17000.0,30.102,30.1082,30.065,30.0835,17000.0
2013-01-14 13:10:00,48.74,48.9,48.74,48.9,14700.0,30.0774,30.1761,30.0774,30.1761,14700.0
2013-01-14 13:20:00,48.91,48.98,48.91,48.96,15100.0,30.1823,30.2255,30.1823,30.2131,15100.0
2013-01-14 13:30:00,48.96,49.01,48.95,48.97,11700.0,30.2131,30.244,30.2069,30.2193,11700.0
2013-01-14 13:40:00,48.97,49.01,48.93,48.93,12100.0,30.2193,30.244,30.1946,30.1946,12100.0
2013-01-14 13:50:00,48.92,48.96,48.91,48.96,14800.0,30.1884,30.2131,30.1823,30.2131,14800.0
2013-01-14 14:00:00,48.95,49.08,48.92,49.0,43900.0,30.2069,30.2872,30.1884,30.2378,43900.0
2013-01-14 14:10:00,48.99,49.02,48.97,49.0,38800.0,30.2316,30.2501,30.2193,30.2378,38800.0
2013-01-14 14:20:00,48.98,49.0,48.9,48.9,40200.0,30.2255,30.2378,30.1761,30.1761,40200.0
2013-01-14 14:30:00,48.9,48.9,48.78,48.78,42400.0,30.1761,30.1761,30.102,30.102,42400.0
2013-01-14 14:40:00,48.78,48.83,48.74,48.8,23700.0,30.102,30.1329,30.0774,30.1144,23700.0
2013-01-14 14:50:00,48.79,48.82,48.74,48.8,67500.0,30.1082,30.1267,30.0774,30.1144,67500.0
2013-01-14 15:00:00,48.8,48.87,48.79,48.86,59300.0,30.1144,30.1576,30.1082,30.1514,59300.0
2013-01-14 15:10:00,48.86,48.91,48.83,48.91,70200.0,30.1514,30.1823,30.1329,30.1823,70200.0
2013-01-14 15:20:00,48.91,48.95,48.89,48.89,28600.0,30.1823,30.2069,30.1699,30.1699,28600.0
2013-01-14 15:30:00,48.89,48.9,48.82,48.84,29800.0,30.1699,30.1761,30.1267,30.1391,29800.0
2013-01-14 15:40:00,48.83,48.86,48.81,48.82,24900.0,30.1329,30.1514,30.1206,30.1267,24900.0
2013-01-14 15:50:00,48.82,48.92,48.74,48.91,96200.0,30.1267,30.1884,30.0774,30.1823,96200.0
2013-01-15 09:30:00,48.53,48.66,48.27,48.38,57200.0,29.9478,30.028,29.7873,29.8552,57200.0
2013-01-15 09:40:00,48.39,48.45,48.26,48.32,32300.0,29.8614,29.8984,29.7811,29.8182,32300.0
2013-01-15 09:50:00,48.32,48.41,48.3,48.37,37000.0,29.8182,29.8737,29.8058,29.849,37000.0
2013-01-15 10:00:00,48.32,48.39,48.29,48.3,29400.0,29.8182,29.8614,29.7997,29.8058,29400.0
2013-01-15 10:10:00,48.31,48.41,48.3,48.38,25000.0,29.812,29.8737,29.8058,29.8552,25000.0
2013-01-15 10:20:00,48.39,48.39,48.27,48.3,33400.0,29.8614,29.8614,29.7873,29.8058,33400.0
2013-01-15 10:30:00,48.28,48.37,48.28,48.32,29100.0,29.7935,29.849,29.7935,29.8182,29100.0
2013-01-15 10:40:00,48.33,48.35,48.29,48.31,16300.0,29.8243,29.8367,29.7997,29.812,16300.0
2013-01-15 10:50:00,48.3,48.31,48.11,48.14,41900.0,29.8058,29.812,29.6886,29.7071,41900.0
2013-01-15 11:00:00,48.14,48.27,48.14,48.19,18400.0,29.7071,29.7873,29.7071,29.738,18400.0
2013-01-15 11:10:00,48.18,48.27,48.17,48.25,20300.0,29.7318,29.7873,29.7256,29.775,20300.0
2013-01-15 11:20:00,48.25,48.32,48.25,48.29,27300.0,29.775,29.8182,29.775,29.7997,27300.0
2013-01-15 11:30:00,48.26,48.34,48.25,48.26,53900.0,29.7811,29.8305,29.775,29.7811,53900.0
2013-01-15 11:40:00,48.26,48.33,48.25,48.33,44900.0,29.7811,29.8243,29.775,29.8243,44900.0
2013-01-15 11:50:00,48.32,48.33,48.25,48.25,13500.0,29.8182,29.8243,29.775,29.775,13500.0
2013-01-15 12:00:00,48.25,48.32,48.25,48.28,27000.0,29.775,29.8182,29.775,29.7935,27000.0
2013-01-15 12:10:00,48.28,48.31,48.25,48.27,74400.0,29.7935,29.812,29.775,29.7873,74400.0
2013-01-15 12:20:00,48.26,48.32,48.26,48.3,17400.0,29.7811,29.8182,29.7811,29.8058,17400.0
2013-01-15 12:30:00,48.3,48.38,48.29,48.35,17700.0,29.8058,29.8552,29.7997,29.8367,17700.0
2013-01-15 12:40:00,48.35,48.44,48.34,48.42,19900.0,29.8367,29.8922,29.8305,29.8799,19900.0
2013-01-15 12:50:00,48.43,48.56,48.39,48.45,95500.0,29.8861,29.9663,29.8614,29.8984,95500.0
2013-01-15 13:00:00,48.46,48.46,48.38,48.38,25500.0,29.9046,29.9046,29.8552,29.8552,25500.0
2013-01-15 13:10:00,48.39,48.6,48.39,48.6,80100.0,29.8614,29.991,29.8614,29.991,80100.0
2013-01-15 13:20:00,48.6,48.63,48.53,48.54,38600.0,29.991,30.0095,29.9478,29.9539,38600.0
2013-01-15 13:30:00,48.53,48.53,48.5,48.51,14800.0,29.9478,29.9478,29.9293,29.9354,14800.0
2013-01-15 13:40:00,48.51,48.51,48.39,48.41,75600.0,29.9354,29.9354,29.8614,29.8737,75600.0
2013-01-15 13:50:00,48.4,48.42,48.18,48.2,63900.0,29.8675,29.8799,29.7318,29.7441,63900.0
2013-01-15 14:00:00,48.2,48.3,48.2,48.3,40300.0,29.7441,29.8058,29.7441,29.8058,40300.0
2013-01-15 14:10:00,48.31,48.33,48.23,48.25,45600.0,29.812,29.8243,29.7626,29.775,45600.0
2013-01-15 14:20:00,48.25,48.25,48.13,48.13,21600.0,29.775,29.775,29.7009,29.7009,21600.0
2013-01-15 14:30:00,48.14,48.19,48.13,48.15,16800.0,29.7071,29.738,29.7009,29.7133,16800.0
2013-01-15 14:40:00,48.15,48.26,48.14,48.25,44200.0,29.7133,29.7811,29.7071,29.775,44200.0
2013-01-15 14:50:00,48.26,48.39,48.26,48.38,83900.0,29.7811,29.8614,29.7811,29.8552,83900.0
2013-01-15 15:00:00,48.39,48.43,48.37,48.39,19300.0,29.8614,29.8861,29.849,29.8614,19300.0
2013-01-15 15:10:00,48.39,48.43,48.36,48.41,16500.0,29.8614,29.8861,29.8429,29.8737,16500.0
2013-01-15 15:20:00,48.39,48.42,48.37,48.37,40600.0,29.8614,29.8799,29.849,29.849,40600.0
2013-01-15 15:30:00,48.38,48.41,48.34,48.34,62900.0,29.8552,29.8737,29.8305,29.8305,62900.0
2013-01-15 15:40:00,48.35,48.42,48.34,48.38,57700.0,29.8367,29.8799,29.8305,29.8552,57700.0
2013-01-15 15:50:00,48.4,48.42,48.36,48.38,102300.0,29.8675,29.8799,29.8429,29.8552,102300.0
2013-01-16 09:30:00,48.22,48.38,48.16,48.17,58700.0,29.7565,29.8552,29.7194,29.7256,58700.0
2013-01-16 09:40:00,48.17,48.37,48.17,48.37,30300.0,29.7256,29.849,29.7256,29.849,30300.0
2013-01-16 09:50:00,48.37,48.43,48.3,48.3,27600.0,29.849,29.8861,29.8058,29.8058,27600.0
2013-01-16 10:00:00,48.33,48.36,48.24,48.28,17000.0,29.8243,29.8429,29.7688,29.7935,17000.0
2013-01-16 10:10:00,48.27,48.37,48.27,48.33,23700.0,29.7873,29.849,29.7873,29.8243,23700.0
2013-01-16 10:20:00,48.34,48.48,48.34,48.43,50700.0,29.8305,29.9169,29.8305,29.8861,50700.0
2013-01-16 10:30:00,48.43,48.49,48.41,48.47,22200.0,29.8861,29.9231,29.8737,29.9107,22200.0
2013-01-16 10:40:00,48.48,48.55,48.43,48.45,37900.0,29.9169,29.9601,29.8861,29.8984,37900.0
2013-01-16 10:50:00,48.46,48.56,48.44,48.45,26200.0,29.9046,29.9663,29.8922,29.8984,26200.0
2013-01-16 11:00:00,48.46,48.55,48.46,48.53,37300.0,29.9046,29.9601,29.9046,29.9478,37300.0
2013-01-16 11:10:00,48.52,48.67,48.52,48.67,29100.0,29.9416,30.0342,29.9416,30.0342,29100.0
2013-01-16 11:20:00,48.67,48.73,48.6,48.61,24100.0,30.0342,30.0712,29.991,29.9971,24100.0
2013-01-16 11:30:00,48.6,48.6,48.52,48.55,27700.0,29.991,29.991,29.9416,29.9601,27700.0
2013-01-16 11:40:00,48.56,48.56,48.5,48.5,27300.0,29.9663,29.9663,29.9293,29.9293,27300.0
2013-01-16 11:50:00,48.5,48.53,48.45,48.47,24000.0,29.9293,29.9478,29.8984,29.9107,24000.0
2013-01-16 12:00:00,48.48,48.48,48.42,48.45,29000.0,29.9169,29.9169,29.8799,29.8984,29000.0
2013-01-16 12:10:00,48.45,48.48,48.43,48.46,13300.0,29.8984,29.9169,29.8861,29.9046,13300.0
2013-01-16 12:20:00,48.47,48.57,48.46,48.51,20900.0,29.9107,29.9724,29.9046,29.9354,20900.0
2013-01-16 12:30:00,48.49,48.49,48.43,48.47,7500.0,29.9231,29.9231,29.8861,29.9107,7500.0
2013-01-16 12:40:00,48.49,48.49,48.3,48.32,33800.0,29.9231,29.9231,29.8058,29.8182,33800.0
2013-01-16 12:50:00,48.33,48.38,48.32,48.38,18400.0,29.8243,29.8552,29.8182,29.8552,18400.0
2013-01-16 13:00:00,48.39,48.42,48.37,48.41,26100.0,29.8614,29.8799,29.849,29.8737,26100.0
2013-01-16 13:10:00,48.41,48.49,48.4,48.49,63700.0,29.8737,29.9231,29.8675,29.9231,63700.0
2013-01-16 13:20:00,48.5,48.52,48.49,48.5,12900.0,29.9293,29.9416,29.9231,29.9293,12900.0
2013-01-16 13:30:00,48.5,48.56,48.48,48.56,29600.0,29.9293,29.9663,29.9169,29.9663,29600.0
2013-01-16 13:40:00,48.57,48.62,48.56,48.61,29000.0,29.9724,30.0033,29.9663,29.9971,29000.0
2013-01-16 13:50:00,48.61,48.61,48.55,48.56,32000.0,29.9971,29.9971,29.9601,29.9663,32000.0
2013-01-16 14:00:00,48.56,48.57,48.5,48.5,140800.0,29.9663,29.9724,29.9293,29.9293,140800.0
2013-01-16 14:10:00,48.5,48.51,48.42,48.44,31200.0,29.9293,29.9354,29.8799,29.8922,31200.0
2013-01-16 14:20:00,48.45,48.49,48.45,48.46,21600.0,29.8984,29.9231,29.8984,29.9046,21600.0
2013-01-16 14:30:00,48.46,48.55,48.46,48.53,90500.0,29.9046,29.9601,29.9046,29.9478,90500.0
2013-01-16 14:40:00,48.53,48.54,48.49,48.52,26400.0,29.9478,29.9539,29.9231,29.9416,26400.0
2013-01-16 14:50:00,48.52,48.52,48.5,48.5,25600.0,29.9416,29.9416,29.9293,29.9293,25600.0
2013-01-16 15:00:00,48.51,48.51,48.49,48.5,23400.0,29.9354,29.9354,29.9231,29.9293,23400.0
2013-01-16 15:10:00,48.5,48.55,48.49,48.52,28400.0,29.9293,29.9601,29.9231,29.9416,28400.0
2013-01-16 15:20:00,48.52,48.52,48.48,48.48,23600.0,29.9416,29.9416,29.9169,29.9169,23600.0
2013-01-16 15:30:00,48.48,48.52,48.42,48.52,38300.0,29.9169,29.9416,29.8799,29.9416,38300.0
2013-01-16 15:40:00,48.52,48.52,48.48,48.49,45000.0,29.9416,29.9416,29.9169,29.9231,45000.0
2013-01-16 15:50:00,48.5,48.53,48.47,48.5,101900.0,29.9293,29.9478,29.9107,29.9293,101900.0
2013-01-17 09:30:00,48.56,49.73,48.5,49.72,108500.0,29.9663,30.6883,29.9293,30.6821,108500.0
2013-01-17 09:40:00,49.72,50.45,49.59,50.31,285700.0,30.6821,31.1326,30.6019,31.0462,285700.0
2013-01-17 09:50:00,50.32,50.73,50.12,50.61,312300.0,31.0524,31.3054,30.9289,31.2313,312300.0
2013-01-17 10:00:00,50.61,50.74,50.42,50.59,135700.0,31.2313,31.3116,31.1141,31.219,135700.0
2013-01-17 10:10:00,50.6,51.14,50.56,51.12,249400.0,31.2252,31.5584,31.2005,31.546,249400.0
2013-01-17 10:20:00,51.12,51.38,51.03,51.14,288000.0,31.546,31.7065,31.4905,31.5584,288000.0
2013-01-17 10:30:00,51.14,51.34,50.96,51.19,168800.0,31.5584,31.6818,31.4473,31.5892,168800.0
2013-01-17 10:40:00,51.17,51.18,51.0,51.04,107100.0,31.5769,31.5831,31.472,31.4967,107100.0
2013-01-17 10:50:00,51.05,51.28,51.03,51.17,90400.0,31.5029,31.6448,31.4905,31.5769,90400.0
2013-01-17 11:00:00,51.18,51.59,51.15,51.49,221900.0,31.5831,31.8361,31.5646,31.7744,221900.0
2013-01-17 11:10:00,51.5,51.64,51.37,51.42,127200.0,31.7805,31.8669,31.7003,31.7312,127200.0
2013-01-17 11:20:00,51.41,51.73,51.39,51.56,109800.0,31.725,31.9225,31.7127,31.8176,109800.0
2013-01-17 11:30:00,51.55,51.77,51.51,51.67,124900.0,31.8114,31.9472,31.7867,31.8855,124900.0
2013-01-17 11:40:00,51.67,51.67,51.29,51.43,138400.0,31.8855,31.8855,31.651,31.7373,138400.0
2013-01-17 11:50:00,51.44,51.52,51.37,51.46,65900.0,31.7435,31.7929,31.7003,31.7559,65900.0
2013-01-17 12:00:00,51.44,51.73,51.43,51.67,72800.0,31.7435,31.9225,31.7373,31.8855,72800.0
2013-01-17 12:10:00,51.67,51.73,51.6,51.7,70900.0,31.8855,31.9225,31.8423,31.904,70900.0
2013-01-17 12:20:00,51.7,51.86,51.68,51.86,81700.0,31.904,32.0027,31.8916,32.0027,81700.0
2013-01-17 12:30:00,51.87,51.89,51.73,51.79,115100.0,32.0089,32.0212,31.9225,31.9595,115100.0
2013-01-17 12:40:00,51.78,51.79,51.7,51.7,59300.0,31.9533,31.9595,31.904,31.904,59300.0
2013-01-17 12:50:00,51.7,51.71,51.62,51.68,67900.0,31.904,31.9101,31.8546,31.8916,67900.0
2013-01-17 13:00:00,51.69,51.71,51.51,51.51,131100.0,31.8978,31.9101,31.7867,31.7867,131100.0
2013-01-17 13:10:00,51.52,51.6,51.38,51.53,94000.0,31.7929,31.8423,31.7065,31.7991,94000.0
2013-01-17 13:20:00,51.53,51.58,51.49,51.57,36700.0,31.7991,31.8299,31.7744,31.8237,36700.0
2013-01-17 13:30:00,51.57,51.65,51.52,51.65,57700.0,31.8237,31.8731,31.7929,31.8731,57700.0
2013-01-17 13:40:00,51.65,51.7,51.58,51.68,61000.0,31.8731,31.904,31.8299,31.8916,61000.0
2013-01-17 13:50:00,51.68,51.77,51.67,51.75,84500.0,31.8916,31.9472,31.8855,31.9348,84500.0
2013-01-17 14:00:00,51.75,51.76,51.69,51.74,84300.0,31.9348,31.941,31.8978,31.9286,84300.0
2013-01-17 14:10:00,51.72,51.76,51.65,51.75,79200.0,31.9163,31.941,31.8731,31.9348,79200.0
2013-01-17 14:20:00,51.75,51.76,51.6,51.61,65100.0,31.9348,31.941,31.8423,31.8484,65100.0
2013-01-17 14:30:00,51.6,51.64,51.55,51.58,74300.0,31.8423,31.8669,31.8114,31.8299,74300.0
2013-01-17 14:40:00,51.58,51.64,51.58,51.63,45100.0,31.8299,31.8669,31.8299,31.8608,45100.0
2013-01-17 14:50:00,51.63,51.67,51.54,51.59,84600.0,31.8608,31.8855,31.8052,31.8361,84600.0
2013-01-17 15:00:00,51.59,51.61,51.5,51.6,118100.0,31.8361,31.8484,31.7805,31.8423,118100.0
2013-01-17 15:10:00,51.6,51.6,51.53,51.54,72100.0,31.8423,31.8423,31.7991,31.8052,72100.0
2013-01-17 15:20:00,51.55,51.55,51.47,51.48,86600.0,31.8114,31.8114,31.762,31.7682,86600.0
2013-01-17 15:30:00,51.47,51.48,51.34,51.39,243000.0,31.762,31.7682,31.6818,31.7127,243000.0
2013-01-17 15:40:00,51.39,51.54,51.39,51.53,294500.0,31.7127,31.8052,31.7127,31.7991,294500.0
2013-01-17 15:50:00,51.53,52.0,51.46,51.92,1234400.0,31.7991,32.0891,31.7559,32.0397,1234400.0
2013-01-18 09:30:00,52.11,52.16,51.8,51.98,481300.0,32.157,32.1878,31.9657,32.0768,481300.0
2013-01-18 09:40:00,51.99,52.1,51.88,52.06,176500.0,32.0829,32.1508,32.015,32.1261,176500.0
2013-01-18 09:50:00,52.05,52.06,51.85,51.99,201300.0,32.1199,32.1261,31.9965,32.0829,201300.0
2013-01-18 10:00:00,51.99,52.01,51.94,52.0,73700.0,32.0829,32.0953,32.0521,32.0891,73700.0
2013-01-18 10:10:00,51.98,52.42,51.98,52.24,159400.0,32.0768,32.3483,32.0768,32.2372,159400.0
2013-01-18 10:20:00,52.24,52.24,52.12,52.16,119500.0,32.2372,32.2372,32.1631,32.1878,119500.0
2013-01-18 10:30:00,52.16,52.2,52.11,52.16,64400.0,32.1878,32.2125,32.157,32.1878,64400.0
2013-01-18 10:40:00,52.15,52.17,52.11,52.13,123300.0,32.1817,32.194,32.157,32.1693,123300.0
2013-01-18 10:50:00,52.13,52.13,51.66,51.67,124600.0,32.1693,32.1693,31.8793,31.8855,124600.0
2013-01-18 11:00:00,51.66,51.67,51.49,51.58,145700.0,31.8793,31.8855,31.7744,31.8299,145700.0
2013-01-18 11:10:00,51.57,51.85,51.57,51.84,104900.0,31.8237,31.9965,31.8237,31.9904,104900.0
2013-01-18 11:20:00,51.84,51.85,51.75,51.78,49400.0,31.9904,31.9965,31.9348,31.9533,49400.0
2013-01-18 11:30:00,51.78,51.81,51.67,51.74,51500.0,31.9533,31.9718,31.8855,31.9286,51500.0
2013-01-18 11:40:00,51.74,51.83,51.62,51.62,67500.0,31.9286,31.9842,31.8546,31.8546,67500.0
2013-01-18 11:50:00,51.62,51.71,51.59,51.71,47100.0,31.8546,31.9101,31.8361,31.9101,47100.0
2013-01-18 12:00:00,51.7,51.71,51.63,51.69,32400.0,31.904,31.9101,31.8608,31.8978,32400.0
2013-01-18 12:10:00,51.68,51.69,51.61,51.63,51400.0,31.8916,31.8978,31.8484,31.8608,51400.0
2013-01-18 12:20:00,51.63,51.71,51.62,51.66,45600.0,31.8608,31.9101,31.8546,31.8793,45600.0
2013-01-18 12:30:00,51.66,51.69,51.62,51.63,49700.0,31.8793,31.8978,31.8546,31.8608,49700.0
2013-01-18 12:40:00,51.63,51.69,51.59,51.6,63200.0,31.8608,31.8978,31.8361,31.8423,63200.0
2013-01-18 12:50:00,51.59,51.64,51.53,51.64,134700.0,31.8361,31.8669,31.7991,31.8669,134700.0
2013-01-18 13:00:00,51.63,51.71,51.63,51.69,50100.0,31.8608,31.9101,31.8608,31.8978,50100.0
2013-01-18 13:10:00,51.69,51.79,51.69,51.75,63900.0,31.8978,31.9595,31.8978,31.9348,63900.0
2013-01-18 13:20:00,51.75,51.9,51.74,51.84,98300.0,31.9348,32.0274,31.9286,31.9904,98300.0
2013-01-18 13:30:00,51.83,51.85,51.78,51.78,26300.0,31.9842,31.9965,31.9533,31.9533,26300.0
2013-01-18 13:40:00,51.78,51.79,51.72,51.76,41400.0,31.9533,31.9595,31.9163,31.941,41400.0
2013-01-18 13:50:00,51.76,51.85,51.75,51.84,47800.0,31.941,31.9965,31.9348,31.9904,47800.0
2013-01-18 14:00:00,51.85,51.88,51.76,51.78,57900.0,31.9965,32.015,31.941,31.9533,57900.0
2013-01-18 14:10:00,51.79,51.8,51.75,51.75,34100.0,31.9595,31.9657,31.9348,31.9348,34100.0
2013-01-18 14:20:00,51.75,51.76,51.66,51.73,63800.0,31.9348,31.941,31.8793,31.9225,63800.0
2013-01-18 14:30:00,51.74,51.81,51.73,51.8,42000.0,31.9286,31.9718,31.9225,31.9657,42000.0
2013-01-18 14:40:00,51.79,51.81,51.74,51.76,75300.0,31.9595,31.9718,31.9286,31.941,75300.0
2013-01-18 14:50:00,51.76,51.78,51.74,51.76,46700.0,31.941,31.9533,31.9286,31.941,46700.0
2013-01-18 15:00:00,51.75,51.78,51.72,51.77,98700.0,31.9348,31.9533,31.9163,31.9472,98700.0
2013-01-18 15:10:00,51.76,51.8,51.73,51.8,135500.0,31.941,31.9657,31.9225,31.9657,135500.0
2013-01-18 15:20:00,51.8,51.81,51.73,51.73,104200.0,31.9657,31.9718,31.9225,31.9225,104200.0
2013-01-18 15:30:00,51.73,51.88,51.73,51.86,90000.0,31.9225,32.015,31.9225,32.0027,90000.0
2013-01-18 15:40:00,51.85,51.86,51.79,51.82,163500.0,31.9965,32.0027,31.9595,31.978,163500.0
2013-01-18 15:50:00,51.82,51.85,51.78,51.84,277400.0,31.978,31.9965,31.9533,31.9904,277400.0
2013-01-22 09:30:00,51.8,51.9,51.67,51.8,73000.0,31.9657,32.0274,31.8855,31.9657,73000.0
2013-01-22 09:40:00,51.8,51.8,51.67,51.7,64000.0,31.9657,31.9657,31.8855,31.904,64000.0
2013-01-22 09:50:00,51.68,51.75,51.66,51.75,27500.0,31.8916,31.9348,31.8793,31.9348,27500.0
2013-01-22 10:00:00,51.75,51.75,51.52,51.63,37100.0,31.9348,31.9348,31.7929,31.8608,37100.0
2013-01-22 10:10:00,51.68,51.71,51.55,51.56,32200.0,31.8916,31.9101,31.8114,31.8176,32200.0
2013-01-22 10:20:00,51.57,51.6,51.5,51.55,53100.0,31.8237,31.8423,31.7805,31.8114,53100.0
2013-01-22 10:30:00,51.54,51.73,51.51,51.73,28700.0,31.8052,31.9225,31.7867,31.9225,28700.0
2013-01-22 10:40:00,51.73,51.75,51.66,51.75,44900.0,31.9225,31.9348,31.8793,31.9348,44900.0
2013-01-22 10:50:00,51.75,51.75,51.59,51.59,35000.0,31.9348,31.9348,31.8361,31.8361,35000.0
2013-01-22 11:00:00,51.57,51.64,51.46,51.64,59600.0,31.8237,31.8669,31.7559,31.8669,59600.0
2013-01-22 11:10:00,51.62,51.71,51.62,51.71,26300.0,31.8546,31.9101,31.8546,31.9101,26300.0
2013-01-22 11:20:00,51.7,51.75,51.68,51.75,25200.0,31.904,31.9348,31.8916,31.9348,25200.0
2013-01-22 11:30:00,51.74,51.75,51.64,51.64,19200.0,31.9286,31.9348,31.8669,31.8669,19200.0
2013-01-22 11:40:00,51.65,51.73,51.64,51.67,30700.0,31.8731,31.9225,31.8669,31.8855,30700.0
2013-01-22 11:50:00,51.69,51.78,51.68,51.76,32700.0,31.8978,31.9533,31.8916,31.941,32700.0
2013-01-22 12:00:00,51.75,51.8,51.75,51.79,22400.0,31.9348,31.9657,31.9348,31.9595,22400.0
2013-01-22 12:10:00,51.79,51.92,51.78,51.81,69900.0,31.9595,32.0397,31.9533,31.9718,69900.0
2013-01-22 12:20:00,51.82,51.86,51.76,51.76,24000.0,31.978,32.0027,31.941,31.941,24000.0
2013-01-22 12:30:00,51.74,51.87,51.74,51.82,23400.0,31.9286,32.0089,31.9286,31.978,23400.0
2013-01-22 12:40:00,51.82,51.94,51.82,51.87,26300.0,31.978,32.0521,31.978,32.0089,26300.0
2013-01-22 12:50:00,51.87,51.88,51.82,51.85,19800.0,32.0089,32.015,31.978,31.9965,19800.0
2013-01-22 13:00:00,51.86,51.92,51.81,51.85,21400.0,32.0027,32.0397,31.9718,31.9965,21400.0
2013-01-22 13:10:00,51.84,51.9,51.8,51.87,26200.0,31.9904,32.0274,31.9657,32.0089,26200.0
2013-01-22 13:20:00,51.86,51.88,51.83,51.87,28200.0,32.0027,32.015,31.9842,32.0089,28200.0
2013-01-22 13:30:00,51.87,51.88,51.8,51.8,17100.0,32.0089,32.015,31.9657,31.9657,17100.0
2013-01-22 13:40:00,51.83,51.88,51.83,51.84,13400.0,31.9842,32.015,31.9842,31.9904,13400.0
2013-01-22 13:50:00,51.85,51.88,51.76,51.76,24500.0,31.9965,32.015,31.941,31.941,24500.0
2013-01-22 14:00:00,51.75,51.9,51.75,51.88,30500.0,31.9348,32.0274,31.9348,32.015,30500.0
2013-01-22 14:10:00,51.88,51.98,51.87,51.88,58500.0,32.015,32.0768,32.0089,32.015,58500.0
2013-01-22 14:20:00,51.88,51.88,51.78,51.79,26500.0,32.015,32.015,31.9533,31.9595,26500.0
2013-01-22 14:30:00,51.8,51.83,51.76,51.79,30400.0,31.9657,31.9842,31.941,31.9595,30400.0
2013-01-22 14:40:00,51.79,51.86,51.74,51.84,22600.0,31.9595,32.0027,31.9286,31.9904,22600.0
2013-01-22 14:50:00,51.83,51.9,51.81,51.86,25000.0,31.9842,32.0274,31.9718,32.0027,25000.0
2013-01-22 15:00:00,51.86,51.88,51.79,51.82,25600.0,32.0027,32.015,31.9595,31.978,25600.0
2013-01-22 15:10:00,51.82,51.83,51.69,51.82,45800.0,31.978,31.9842,31.8978,31.978,45800.0
2013-01-22 15:20:00,51.81,51.84,51.75,51.81,42200.0,31.9718,31.9904,31.9348,31.9718,42200.0
2013-01-22 15:30:00,51.82,51.85,51.79,51.8,96300.0,31.978,31.9965,31.9595,31.9657,96300.0
2013-01-22 15:40:00,51.81,51.84,51.71,51.73,66600.0,31.9718,31.9904,31.9101,31.9225,66600.0
2013-01-22 15:50:00,51.74,51.82,51.74,51.8,133700.0,31.9286,31.978,31.9286,31.9657,133700.0
2013-01-23 09:30:00,52.0,52.08,51.84,51.95,62500.0,32.0891,32.1385,31.9904,32.0582,62500.0
2013-01-23 09:40:00,51.95,51.96,51.81,51.93,36100.0,32.0582,32.0644,31.9718,32.0459,36100.0
2013-01-23 09:50:00,51.93,52.0,51.89,51.99,48500.0,32.0459,32.0891,32.0212,32.0829,48500.0
2013-01-23 10:00:00,51.98,52.02,51.97,52.0,62000.0,32.0768,32.1014,32.0706,32.0891,62000.0
2013-01-23 10:10:00,52.0,52.04,51.74,51.74,44500.0,32.0891,32.1138,31.9286,31.9286,44500.0
2013-01-23 10:20:00,51.74,51.75,51.66,51.66,26200.0,31.9286,31.9348,31.8793,31.8793,26200.0
2013-01-23 10:30:00,51.65,51.65,51.53,51.53,41800.0,31.8731,31.8731,31.7991,31.7991,41800.0
2013-01-23 10:40:00,51.52,51.6,51.47,51.49,69400.0,31.7929,31.8423,31.762,31.7744,69400.0
2013-01-23 10:50:00,51.5,51.53,51.41,51.46,28000.0,31.7805,31.7991,31.725,31.7559,28000.0
2013-01-23 11:00:00,51.46,51.6,51.4,51.57,30600.0,31.7559,31.8423,31.7188,31.8237,30600.0
2013-01-23 11:10:00,51.61,51.72,51.61,51.7,13500.0,31.8484,31.9163,31.8484,31.904,13500.0
2013-01-23 11:20:00,51.7,51.78,51.7,51.75,13500.0,31.904,31.9533,31.904,31.9348,13500.0
2013-01-23 11:30:00,51.75,51.86,51.74,51.84,49400.0,31.9348,32.0027,31.9286,31.9904,49400.0
2013-01-23 11:40:00,51.84,51.93,51.77,51.77,112800.0,31.9904,32.0459,31.9472,31.9472,112800.0
2013-01-23 11:50:00,51.78,51.91,51.78,51.84,57500.0,31.9533,32.0336,31.9533,31.9904,57500.0
2013-01-23 12:00:00,51.84,51.85,51.81,51.83,15400.0,31.9904,31.9965,31.9718,31.9842,15400.0
2013-01-23 12:10:00,51.83,51.86,51.8,51.81,30200.0,31.9842,32.0027,31.9657,31.9718,30200.0
2013-01-23 12:20:00,51.8,51.83,51.8,51.8,22600.0,31.9657,31.9842,31.9657,31.9657,22600.0
2013-01-23 12:30:00,51.8,51.82,51.8,51.81,12100.0,31.9657,31.978,31.9657,31.9718,12100.0
2013-01-23 12:40:00,51.81,51.81,51.78,51.79,23500.0,31.9718,31.9718,31.9533,31.9595,23500.0
2013-01-23 12:50:00,51.79,51.82,51.77,51.8,26200.0,31.9595,31.978,31.9472,31.9657,26200.0
2013-01-23 13:00:00,51.81,51.83,51.79,51.82,23800.0,31.9718,31.9842,31.9595,31.978,23800.0
2013-01-23 13:10:00,51.82,51.9,51.82,51.89,54700.0,31.978,32.0274,31.978,32.0212,54700.0
2013-01-23 13:20:00,51.89,51.91,51.83,51.84,14600.0,32.0212,32.0336,31.9842,31.9904,14600.0
2013-01-23 13:30:00,51.84,51.87,51.84,51.86,14900.0,31.9904,32.0089,31.9904,32.0027,14900.0
2013-01-23 13:40:00,51.85,51.93,51.85,51.92,50600.0,31.9965,32.0459,31.9965,32.0397,50600.0
2013-01-23 13:50:00,51.92,52.07,51.91,52.07,44300.0,32.0397,32.1323,32.0336,32.1323,44300.0
2013-01-23 14:00:00,52.07,52.16,52.07,52.11,32700.0,32.1323,32.1878,32.1323,32.157,32700.0
2013-01-23 14:10:00,52.11,52.15,52.1,52.15,29100.0,32.157,32.1817,32.1508,32.1817,29100.0
2013-01-23 14:20:00,52.16,52.22,52.14,52.22,36700.0,32.1878,32.2249,32.1755,32.2249,36700.0
2013-01-23 14:30:00,52.22,52.42,52.22,52.41,65100.0,32.2249,32.3483,32.2249,32.3421,65100.0
2013-01-23 14:40:00,52.4,52.49,52.34,52.4,65400.0,32.3359,32.3915,32.2989,32.3359,65400.0
2013-01-23 14:50:00,52.4,52.41,52.33,52.4,51900.0,32.3359,32.3421,32.2927,32.3359,51900.0
2013-01-23 15:00:00,52.39,52.42,52.31,52.31,60500.0,32.3298,32.3483,32.2804,32.2804,60500.0
2013-01-23 15:10:00,52.31,52.31,52.19,52.19,50100.0,32.2804,32.2804,32.2063,32.2063,50100.0
2013-01-23 15:20:00,52.2,52.34,52.19,52.31,58700.0,32.2125,32.2989,32.2063,32.2804,58700.0
2013-01-23 15:30:00,52.31,52.33,52.27,52.33,68900.0,32.2804,32.2927,32.2557,32.2927,68900.0
2013-01-23 15:40:00,52.32,52.33,52.27,52.32,71300.0,32.2866,32.2927,32.2557,32.2866,71300.0
2013-01-23 15:50:00,52.33,52.37,52.3,52.35,179400.0,32.2927,32.3174,32.2742,32.3051,179400.0
2013-01-24 09:30:00,52.22,52.49,52.03,52.45,69900.0,32.2249,32.3915,32.1076,32.3668,69900.0
2013-01-24 09:40:00,52.44,52.46,52.17,52.2,53700.0,32.3606,32.373,32.194,32.2125,53700.0
2013-01-24 09:50:00,52.21,52.24,52.05,52.11,72200.0,32.2187,32.2372,32.1199,32.157,72200.0
2013-01-24 10:00:00,52.12,52.39,52.12,52.33,40100.0,32.1631,32.3298,32.1631,32.2927,40100.0
2013-01-24 10:10:00,52.35,52.38,52.16,52.38,39800.0,32.3051,32.3236,32.1878,32.3236,39800.0
2013-01-24 10:20:00,52.38,52.48,52.37,52.47,26800.0,32.3236,32.3853,32.3174,32.3791,26800.0
2013-01-24 10:30:00,52.47,52.56,52.45,52.52,43100.0,32.3791,32.4347,32.3668,32.41,43100.0
2013-01-24 10:40:00,52.51,52.52,52.42,52.47,47000.0,32.4038,32.41,32.3483,32.3791,47000.0
2013-01-24 10:50:00,52.46,52.5,52.43,52.45,30800.0,32.373,32.3976,32.3544,32.3668,30800.0
2013-01-24 11:00:00,52.45,52.46,52.31,52.35,39500.0,32.3668,32.373,32.2804,32.3051,39500.0
2013-01-24 11:10:00,52.36,52.42,52.35,52.37,21900.0,32.3112,32.3483,32.3051,32.3174,21900.0
2013-01-24 11:20:00,52.39,52.45,52.37,52.43,19300.0,32.3298,32.3668,32.3174,32.3544,19300.0
2013-01-24 11:30:00,52.44,52.45,52.38,52.39,21100.0,32.3606,32.3668,32.3236,32.3298,21100.0
2013-01-24 11:40:00,52.39,52.41,52.32,52.32,15300.0,32.3298,32.3421,32.2866,32.2866,15300.0
2013-01-24 11:50:00,52.32,52.36,52.29,52.34,13900.0,32.2866,32.3112,32.2681,32.2989,13900.0
2013-01-24 12:00:00,52.34,52.37,52.25,52.35,22400.0,32.2989,32.3174,32.2434,32.3051,22400.0
2013-01-24 12:10:00,52.36,52.36,52.09,52.13,46000.0,32.3112,32.3112,32.1446,32.1693,46000.0
2013-01-24 12:20:00,52.13,52.17,52.0,52.04,51600.0,32.1693,32.194,32.0891,32.1138,51600.0
2013-01-24 12:30:00,52.04,52.1,51.88,51.91,60600.0,32.1138,32.1508,32.015,32.0336,60600.0
2013-01-24 12:40:00,51.91,51.91,51.77,51.9,45800.0,32.0336,32.0336,31.9472,32.0274,45800.0
2013-01-24 12:50:00,51.89,51.97,51.89,51.97,30200.0,32.0212,32.0706,32.0212,32.0706,30200.0
2013-01-24 13:00:00,51.97,52.06,51.94,52.0,24600.0,32.0706,32.1261,32.0521,32.0891,24600.0
2013-01-24 13:10:00,52.0,52.02,51.96,52.0,30000.0,32.0891,32.1014,32.0644,32.0891,30000.0
2013-01-24 13:20:00,52.02,52.11,52.01,52.1,19200.0,32.1014,32.157,32.0953,32.1508,19200.0
2013-01-24 13:30:00,52.1,52.19,52.07,52.07,54200.0,32.1508,32.2063,32.1323,32.1323,54200.0
2013-01-24 13:40:00,52.08,52.11,51.94,51.97,49300.0,32.1385,32.157,32.0521,32.0706,49300.0
2013-01-24 13:50:00,51.97,51.97,51.82,51.84,60200.0,32.0706,32.0706,31.978,31.9904,60200.0
2013-01-24 14:00:00,51.85,51.93,51.8,51.83,55700.0,31.9965,32.0459,31.9657,31.9842,55700.0
2013-01-24 14:10:00,51.82,51.86,51.8,51.8,38800.0,31.978,32.0027,31.9657,31.9657,38800.0
2013-01-24 14:20:00,51.8,51.85,51.79,51.82,48100.0,31.9657,31.9965,31.9595,31.978,48100.0
2013-01-24 14:30:00,51.82,51.93,51.8,51.88,36600.0,31.978,32.0459,31.9657,32.015,36600.0
2013-01-24 14:40:00,51.88,51.95,51.85,51.91,40100.0,32.015,32.0582,31.9965,32.0336,40100.0
2013-01-24 14:50:00,51.91,51.93,51.86,51.87,28100.0,32.0336,32.0459,32.0027,32.0089,28100.0
2013-01-24 15:00:00,51.86,51.91,51.8,51.87,57400.0,32.0027,32.0336,31.9657,32.0089,57400.0
2013-01-24 15:10:00,51.86,51.9,51.8,51.82,56800.0,32.0027,32.0274,31.9657,31.978,56800.0
2013-01-24 15:20:00,51.81,51.91,51.8,51.9,78200.0,31.9718,32.0336,31.9657,32.0274,78200.0
2013-01-24 15:30:00,51.89,52.11,51.88,52.06,107500.0,32.0212,32.157,32.015,32.1261,107500.0
2013-01-24 15:40:00,52.06,52.11,52.04,52.1,104600.0,32.1261,32.157,32.1138,32.1508,104600.0
2013-01-24 15:50:00,52.1,52.11,51.92,51.99,263900.0,32.1508,32.157,32.0397,32.0829,263900.0
2013-01-25 09:30:00,53.69,56.84,53.5,56.83,1023100.0,33.132,35.0758,33.0147,35.0697,1023100.0
2013-01-25 09:40:00,56.83,57.97,56.68,57.09,902200.0,35.0697,35.7732,34.9771,35.2301,902200.0
2013-01-25 09:50:00,57.09,57.11,56.56,56.71,391800.0,35.2301,35.2425,34.9031,34.9956,391800.0
2013-01-25 10:00:00,56.69,56.81,56.23,56.28,356200.0,34.9833,35.0573,34.6994,34.7303,356200.0
2013-01-25 10:10:00,56.3,56.95,56.12,56.88,360700.0,34.7426,35.1437,34.6315,35.1005,360700.0
2013-01-25 10:20:00,56.86,57.06,56.51,56.56,327700.0,35.0882,35.2116,34.8722,34.9031,327700.0
2013-01-25 10:30:00,56.56,56.58,56.32,56.49,179400.0,34.9031,34.9154,34.755,34.8599,179400.0
2013-01-25 10:40:00,56.49,56.8,56.48,56.69,167700.0,34.8599,35.0512,34.8537,34.9833,167700.0
2013-01-25 10:50:00,56.69,56.83,56.11,56.51,179200.0,34.9833,35.0697,34.6254,34.8722,179200.0
2013-01-25 11:00:00,56.51,56.86,56.47,56.7,125100.0,34.8722,35.0882,34.8475,34.9895,125100.0
2013-01-25 11:10:00,56.71,56.77,55.9,56.48,226300.0,34.9956,35.0327,34.4958,34.8537,226300.0
2013-01-25 11:20:00,56.47,56.68,56.46,56.66,127200.0,34.8475,34.9771,34.8414,34.9648,127200.0
2013-01-25 11:30:00,56.65,56.68,56.44,56.45,84000.0,34.9586,34.9771,34.829,34.8352,84000.0
2013-01-25 11:40:00,56.45,56.58,56.45,56.55,88700.0,34.8352,34.9154,34.8352,34.8969,88700.0
2013-01-25 11:50:00,56.55,56.62,56.47,56.55,62500.0,34.8969,34.9401,34.8475,34.8969,62500.0
2013-01-25 12:00:00,56.56,56.69,56.55,56.66,69000.0,34.9031,34.9833,34.8969,34.9648,69000.0
2013-01-25 12:10:00,56.66,56.78,56.63,56.71,78300.0,34.9648,35.0388,34.9463,34.9956,78300.0
2013-01-25 12:20:00,56.69,56.69,56.26,56.26,84100.0,34.9833,34.9833,34.7179,34.7179,84100.0
2013-01-25 12:30:00,56.27,56.66,56.17,56.62,105700.0,34.7241,34.9648,34.6624,34.9401,105700.0
2013-01-25 12:40:00,56.62,56.69,56.6,56.66,59800.0,34.9401,34.9833,34.9277,34.9648,59800.0
2013-01-25 12:50:00,56.65,56.67,56.49,56.55,51600.0,34.9586,34.9709,34.8599,34.8969,51600.0
2013-01-25 13:00:00,56.56,56.79,56.54,56.79,59100.0,34.9031,35.045,34.8907,35.045,59100.0
2013-01-25 13:10:00,56.79,56.86,56.77,56.84,76500.0,35.045,35.0882,35.0327,35.0758,76500.0
2013-01-25 13:20:00,56.85,56.85,56.64,56.71,76700.0,35.082,35.082,34.9524,34.9956,76700.0
2013-01-25 13:30:00,56.71,56.72,56.51,56.56,47600.0,34.9956,35.0018,34.8722,34.9031,47600.0
2013-01-25 13:40:00,56.57,56.78,56.57,56.66,89600.0,34.9092,35.0388,34.9092,34.9648,89600.0
2013-01-25 13:50:00,56.66,56.75,56.57,56.58,82400.0,34.9648,35.0203,34.9092,34.9154,82400.0
2013-01-25 14:00:00,56.57,56.71,56.54,56.71,62000.0,34.9092,34.9956,34.8907,34.9956,62000.0
2013-01-25 14:10:00,56.7,56.73,56.34,56.47,80700.0,34.9895,35.008,34.7673,34.8475,80700.0
2013-01-25 14:20:00,56.47,56.69,56.46,56.61,48400.0,34.8475,34.9833,34.8414,34.9339,48400.0
2013-01-25 14:30:00,56.62,56.63,56.55,56.61,47300.0,34.9401,34.9463,34.8969,34.9339,47300.0
2013-01-25 14:40:00,56.62,56.62,56.55,56.55,32800.0,34.9401,34.9401,34.8969,34.8969,32800.0
2013-01-25 14:50:00,56.55,56.6,56.34,56.35,55000.0,34.8969,34.9277,34.7673,34.7735,55000.0
2013-01-25 15:00:00,56.35,56.42,56.28,56.37,71600.0,34.7735,34.8167,34.7303,34.7858,71600.0
2013-01-25 15:10:00,56.38,56.38,56.17,56.22,85900.0,34.792,34.792,34.6624,34.6932,85900.0
2013-01-25 15:20:00,56.22,56.36,56.19,56.23,108400.0,34.6932,34.7796,34.6747,34.6994,108400.0
2013-01-25 15:30:00,56.24,56.28,56.24,56.26,71200.0,34.7056,34.7303,34.7056,34.7179,71200.0
2013-01-25 15:40:00,56.26,56.26,56.05,56.05,117700.0,34.7179,34.7179,34.5883,34.5883,117700.0
2013-01-25 15:50:00,56.05,56.36,56.03,56.35,403900.0,34.5883,34.7796,34.576,34.7735,403900.0
2013-01-28 09:30:00,56.56,56.56,56.03,56.08,116100.0,34.9031,34.9031,34.576,34.6069,116100.0
2013-01-28 09:40:00,56.07,56.35,55.92,56.21,117300.0,34.6007,34.7735,34.5081,34.6871,117300.0
2013-01-28 09:50:00,56.21,56.43,56.18,56.29,60000.0,34.6871,34.8228,34.6686,34.7364,60000.0
2013-01-28 10:00:00,56.28,56.35,55.9,55.92,68800.0,34.7303,34.7735,34.4958,34.5081,68800.0
2013-01-28 10:10:00,55.91,56.11,55.86,56.1,56600.0,34.5019,34.6254,34.4711,34.6192,56600.0
2013-01-28 10:20:00,56.1,56.29,56.09,56.25,41500.0,34.6192,34.7364,34.613,34.7118,41500.0
2013-01-28 10:30:00,56.25,56.25,56.05,56.06,45000.0,34.7118,34.7118,34.5883,34.5945,45000.0
2013-01-28 10:40:00,56.05,56.21,55.98,56.19,46100.0,34.5883,34.6871,34.5451,34.6747,46100.0
2013-01-28 10:50:00,56.19,56.22,56.03,56.14,59600.0,34.6747,34.6932,34.576,34.6439,59600.0
2013-01-28 11:00:00,56.15,56.15,56.06,56.06,28900.0,34.6501,34.6501,34.5945,34.5945,28900.0
2013-01-28 11:10:00,56.04,56.14,56.02,56.12,25100.0,34.5822,34.6439,34.5698,34.6315,25100.0
2013-01-28 11:20:00,56.11,56.18,56.09,56.15,26400.0,34.6254,34.6686,34.613,34.6501,26400.0
2013-01-28 11:30:00,56.14,56.34,56.13,56.31,72500.0,34.6439,34.7673,34.6377,34.7488,72500.0
2013-01-28 11:40:00,56.31,56.33,56.24,56.33,17500.0,34.7488,34.7611,34.7056,34.7611,17500.0
2013-01-28 11:50:00,56.35,56.35,56.2,56.2,24900.0,34.7735,34.7735,34.6809,34.6809,24900.0
2013-01-28 12:00:00,56.2,56.24,56.15,56.18,27900.0,34.6809,34.7056,34.6501,34.6686,27900.0
2013-01-28 12:10:00,56.17,56.17,56.09,56.14,15200.0,34.6624,34.6624,34.613,34.6439,15200.0
2013-01-28 12:20:00,56.15,56.16,56.04,56.08,19200.0,34.6501,34.6562,34.5822,34.6069,19200.0
2013-01-28 12:30:00,56.08,56.12,56.04,56.08,22600.0,34.6069,34.6315,34.5822,34.6069,22600.0
2013-01-28 12:40:00,56.05,56.15,56.05,56.13,44100.0,34.5883,34.6501,34.5883,34.6377,44100.0
2013-01-28 12:50:00,56.1,56.18,56.05,56.11,29000.0,34.6192,34.6686,34.5883,34.6254,29000.0
2013-01-28 13:00:00,56.13,56.13,56.04,56.1,47500.0,34.6377,34.6377,34.5822,34.6192,47500.0
2013-01-28 13:10:00,56.09,56.16,56.04,56.13,32400.0,34.613,34.6562,34.5822,34.6377,32400.0
2013-01-28 13:20:00,56.11,56.16,56.08,56.09,31400.0,34.6254,34.6562,34.6069,34.613,31400.0
2013-01-28 13:30:00,56.09,56.17,56.07,56.14,36800.0,34.613,34.6624,34.6007,34.6439,36800.0
2013-01-28 13:40:00,56.12,56.16,56.09,56.12,13400.0,34.6315,34.6562,34.613,34.6315,13400.0
2013-01-28 13:50:00,56.12,56.19,56.09,56.17,25000.0,34.6315,34.6747,34.613,34.6624,25000.0
2013-01-28 14:00:00,56.16,56.18,56.1,56.17,30900.0,34.6562,34.6686,34.6192,34.6624,30900.0
2013-01-28 14:10:00,56.18,56.18,56.08,56.15,38000.0,34.6686,34.6686,34.6069,34.6501,38000.0
2013-01-28 14:20:00,56.15,56.16,56.09,56.14,59000.0,34.6501,34.6562,34.613,34.6439,59000.0
2013-01-28 14:30:00,56.14,56.14,56.02,56.03,171500.0,34.6439,34.6439,34.5698,34.576,171500.0
2013-01-28 14:40:00,56.02,56.08,55.97,56.07,31300.0,34.5698,34.6069,34.539,34.6007,31300.0
2013-01-28 14:50:00,56.07,56.11,56.02,56.06,19900.0,34.6007,34.6254,34.5698,34.5945,19900.0
2013-01-28 15:00:00,56.07,56.11,55.99,56.04,40000.0,34.6007,34.6254,34.5513,34.5822,40000.0
2013-01-28 15:10:00,56.06,56.08,55.96,55.98,67100.0,34.5945,34.6069,34.5328,34.5451,67100.0
2013-01-28 15:20:00,55.98,56.01,55.91,55.97,90600.0,34.5451,34.5637,34.5019,34.539,90600.0
2013-01-28 15:30:00,55.97,56.05,55.97,56.01,67000.0,34.539,34.5883,34.539,34.5637,67000.0
2013-01-28 15:40:00,56.0,56.09,55.99,56.08,71000.0,34.5575,34.613,34.5513,34.6069,71000.0
2013-01-28 15:50:00,56.08,56.1,56.01,56.1,184500.0,34.6069,34.6192,34.5637,34.6192,184500.0
2013-01-29 09:30:00,55.91,55.91,55.19,55.52,118000.0,34.5019,34.5019,34.0576,34.2613,118000.0
2013-01-29 09:40:00,55.51,55.71,55.47,55.55,77700.0,34.2551,34.3785,34.2304,34.2798,77700.0
2013-01-29 09:50:00,55.55,55.72,55.51,55.61,102800.0,34.2798,34.3847,34.2551,34.3168,102800.0
2013-01-29 10:00:00,55.59,55.6,55.33,55.4,114400.0,34.3045,34.3106,34.144,34.1872,114400.0
2013-01-29 10:10:00,55.4,55.45,55.38,55.4,97700.0,34.1872,34.2181,34.1749,34.1872,97700.0
2013-01-29 10:20:00,55.41,55.54,55.35,55.37,89900.0,34.1934,34.2736,34.1564,34.1687,89900.0
2013-01-29 10:30:00,55.37,55.42,55.14,55.3,118500.0,34.1687,34.1996,34.0268,34.1255,118500.0
2013-01-29 10:40:00,55.3,55.42,55.26,55.34,85300.0,34.1255,34.1996,34.1008,34.1502,85300.0
2013-01-29 10:50:00,55.35,55.46,55.34,55.38,58300.0,34.1564,34.2243,34.1502,34.1749,58300.0
2013-01-29 11:00:00,55.39,55.42,55.33,55.4,80400.0,34.1811,34.1996,34.144,34.1872,80400.0
2013-01-29 11:10:00,55.39,55.5,55.34,55.48,41200.0,34.1811,34.2489,34.1502,34.2366,41200.0
2013-01-29 11:20:00,55.5,55.82,55.49,55.82,80300.0,34.2489,34.4464,34.2428,34.4464,80300.0
2013-01-29 11:30:00,55.8,55.98,55.79,55.86,44500.0,34.4341,34.5451,34.4279,34.4711,44500.0
2013-01-29 11:40:00,55.87,55.93,55.85,55.86,30200.0,34.4773,34.5143,34.4649,34.4711,30200.0
2013-01-29 11:50:00,55.86,55.9,55.85,55.87,35000.0,34.4711,34.4958,34.4649,34.4773,35000.0
2013-01-29 12:00:00,55.88,55.9,55.85,55.89,37400.0,34.4834,34.4958,34.4649,34.4896,37400.0
2013-01-29 12:10:00,55.89,55.89,55.82,55.87,32000.0,34.4896,34.4896,34.4464,34.4773,32000.0
2013-01-29 12:20:00,55.87,55.88,55.77,55.77,32900.0,34.4773,34.4834,34.4156,34.4156,32900.0
2013-01-29 12:30:00,55.78,55.8,55.75,55.78,30300.0,34.4217,34.4341,34.4032,34.4217,30300.0
2013-01-29 12:40:00,55.79,55.93,55.78,55.93,37000.0,34.4279,34.5143,34.4217,34.5143,37000.0
2013-01-29 12:50:00,55.93,56.04,55.83,55.85,135500.0,34.5143,34.5822,34.4526,34.4649,135500.0
2013-01-29 13:00:00,55.84,55.87,55.79,55.79,52900.0,34.4587,34.4773,34.4279,34.4279,52900.0
2013-01-29 13:10:00,55.8,55.83,55.74,55.75,59200.0,34.4341,34.4526,34.397,34.4032,59200.0
2013-01-29 13:20:00,55.75,55.76,55.69,55.69,45900.0,34.4032,34.4094,34.3662,34.3662,45900.0
2013-01-29 13:30:00,55.69,55.77,55.69,55.71,45500.0,34.3662,34.4156,34.3662,34.3785,45500.0
2013-01-29 13:40:00,55.71,55.73,55.54,55.55,51500.0,34.3785,34.3909,34.2736,34.2798,51500.0
2013-01-29 13:50:00,55.54,55.62,55.53,55.6,25600.0,34.2736,34.323,34.2674,34.3106,25600.0
2013-01-29 14:00:00,55.6,55.6,55.53,55.54,36900.0,34.3106,34.3106,34.2674,34.2736,36900.0
2013-01-29 14:10:00,55.54,55.54,55.46,55.46,28300.0,34.2736,34.2736,34.2243,34.2243,28300.0
2013-01-29 14:20:00,55.45,55.53,55.45,55.49,22500.0,34.2181,34.2674,34.2181,34.2428,22500.0
2013-01-29 14:30:00,55.49,55.56,55.47,55.53,34100.0,34.2428,34.286,34.2304,34.2674,34100.0
2013-01-29 14:40:00,55.53,55.54,55.45,55.45,31000.0,34.2674,34.2736,34.2181,34.2181,31000.0
2013-01-29 14:50:00,55.45,55.46,55.4,55.45,30600.0,34.2181,34.2243,34.1872,34.2181,30600.0
2013-01-29 15:00:00,55.45,55.48,55.41,55.44,58900.0,34.2181,34.2366,34.1934,34.2119,58900.0
2013-01-29 15:10:00,55.45,55.65,55.45,55.65,62700.0,34.2181,34.3415,34.2181,34.3415,62700.0
2013-01-29 15:20:00,55.64,55.77,55.61,55.75,81500.0,34.3353,34.4156,34.3168,34.4032,81500.0
2013-01-29 15:30:00,55.76,55.8,55.71,55.8,95900.0,34.4094,34.4341,34.3785,34.4341,95900.0
2013-01-29 15:40:00,55.8,55.82,55.75,55.76,47300.0,34.4341,34.4464,34.4032,34.4094,47300.0
2013-01-29 15:50:00,55.77,55.86,55.74,55.81,212200.0,34.4156,34.4711,34.397,34.4402,212200.0
2013-01-30 09:30:00,55.89,56.0,55.72,55.87,54200.0,34.4896,34.5575,34.3847,34.4773,54200.0
2013-01-30 09:40:00,55.86,55.89,55.78,55.86,29700.0,34.4711,34.4896,34.4217,34.4711,29700.0
2013-01-30 09:50:00,55.86,55.92,55.73,55.73,44300.0,34.4711,34.5081,34.3909,34.3909,44300.0
2013-01-30 10:00:00,55.76,55.76,55.59,55.64,22000.0,34.4094,34.4094,34.3045,34.3353,22000.0
2013-01-30 10:10:00,55.65,55.71,55.63,55.65,23000.0,34.3415,34.3785,34.3292,34.3415,23000.0
2013-01-30 10:20:00,55.65,55.73,55.56,55.6,32000.0,34.3415,34.3909,34.286,34.3106,32000.0
2013-01-30 10:30:00,55.6,55.65,55.56,55.61,38900.0,34.3106,34.3415,34.286,34.3168,38900.0
2013-01-30 10:40:00,55.6,55.62,55.48,55.56,49500.0,34.3106,34.323,34.2366,34.286,49500.0
2013-01-30 10:50:00,55.54,55.64,55.51,55.55,62100.0,34.2736,34.3353,34.2551,34.2798,62100.0
2013-01-30 11:00:00,55.55,55.56,55.48,55.54,38500.0,34.2798,34.286,34.2366,34.2736,38500.0
2013-01-30 11:10:00,55.55,55.56,55.47,55.51,24900.0,34.2798,34.286,34.2304,34.2551,24900.0
2013-01-30 11:20:00,55.52,55.55,55.51,55.52,45300.0,34.2613,34.2798,34.2551,34.2613,45300.0
2013-01-30 11:30:00,55.52,55.7,55.47,55.69,30600.0,34.2613,34.3724,34.2304,34.3662,30600.0
2013-01-30 11:40:00,55.69,55.69,55.53,55.6,25900.0,34.3662,34.3662,34.2674,34.3106,25900.0
2013-01-30 11:50:00,55.61,55.63,55.6,55.61,28200.0,34.3168,34.3292,34.3106,34.3168,28200.0
2013-01-30 12:00:00,55.62,55.7,55.56,55.7,31900.0,34.323,34.3724,34.286,34.3724,31900.0
2013-01-30 12:10:00,55.7,55.74,55.63,55.63,35100.0,34.3724,34.397,34.3292,34.3292,35100.0
2013-01-30 12:20:00,55.63,55.63,55.54,55.55,13800.0,34.3292,34.3292,34.2736,34.2798,13800.0
2013-01-30 12:30:00,55.55,55.57,55.51,55.54,17400.0,34.2798,34.2921,34.2551,34.2736,17400.0
2013-01-30 12:40:00,55.53,55.57,55.5,55.55,18000.0,34.2674,34.2921,34.2489,34.2798,18000.0
2013-01-30 12:50:00,55.55,55.61,55.5,55.6,20200.0,34.2798,34.3168,34.2489,34.3106,20200.0
2013-01-30 13:00:00,55.6,55.6,55.54,55.58,16300.0,34.3106,34.3106,34.2736,34.2983,16300.0
2013-01-30 13:10:00,55.6,55.62,55.55,55.58,23000.0,34.3106,34.323,34.2798,34.2983,23000.0
2013-01-30 13:20:00,55.58,55.63,55.57,55.59,20500.0,34.2983,34.3292,34.2921,34.3045,20500.0
2013-01-30 13:30:00,55.58,55.58,55.52,55.54,26100.0,34.2983,34.2983,34.2613,34.2736,26100.0
2013-01-30 13:40:00,55.55,55.57,55.44,55.44,18100.0,34.2798,34.2921,34.2119,34.2119,18100.0
2013-01-30 13:50:00,55.42,55.49,55.38,55.44,41400.0,34.1996,34.2428,34.1749,34.2119,41400.0
2013-01-30 14:00:00,55.46,55.51,55.35,55.35,27300.0,34.2243,34.2551,34.1564,34.1564,27300.0
2013-01-30 14:10:00,55.35,55.47,55.21,55.31,52600.0,34.1564,34.2304,34.07,34.1317,52600.0
2013-01-30 14:20:00,55.29,55.33,55.26,55.31,59700.0,34.1193,34.144,34.1008,34.1317,59700.0
2013-01-30 14:30:00,55.31,55.33,55.23,55.27,64500.0,34.1317,34.144,34.0823,34.107,64500.0
2013-01-30 14:40:00,55.27,55.27,55.16,55.21,73900.0,34.107,34.107,34.0391,34.07,73900.0
2013-01-30 14:50:00,55.22,55.29,55.18,55.29,42700.0,34.0761,34.1193,34.0515,34.1193,42700.0
2013-01-30 15:00:00,55.29,55.32,55.2,55.21,79000.0,34.1193,34.1379,34.0638,34.07,79000.0
2013-01-30 15:10:00,55.2,55.22,55.1,55.14,71900.0,34.0638,34.0761,34.0021,34.0268,71900.0
2013-01-30 15:20:00,55.14,55.18,55.07,55.17,75500.0,34.0268,34.0515,33.9836,34.0453,75500.0
2013-01-30 15:30:00,55.17,55.19,55.09,55.14,87400.0,34.0453,34.0576,33.9959,34.0268,87400.0
2013-01-30 15:40:00,55.14,55.22,55.1,55.15,105700.0,34.0268,34.0761,34.0021,34.033,105700.0
2013-01-30 15:50:00,55.15,55.19,55.06,55.17,247000.0,34.033,34.0576,33.9774,34.0453,247000.0
2013-01-31 09:30:00,55.49,55.67,55.21,55.64,59600.0,34.2428,34.3538,34.07,34.3353,59600.0
2013-01-31 09:40:00,55.63,55.89,55.6,55.65,83100.0,34.3292,34.4896,34.3106,34.3415,83100.0
2013-01-31 09:50:00,55.64,55.71,55.58,55.7,45900.0,34.3353,34.3785,34.2983,34.3724,45900.0
2013-01-31 10:00:00,55.67,55.72,55.53,55.69,28500.0,34.3538,34.3847,34.2674,34.3662,28500.0
2013-01-31 10:10:00,55.69,55.78,55.64,55.65,21700.0,34.3662,34.4217,34.3353,34.3415,21700.0
2013-01-31 10:20:00,55.66,55.73,55.58,55.58,34100.0,34.3477,34.3909,34.2983,34.2983,34100.0
2013-01-31 10:30:00,55.57,55.77,55.55,55.63,21100.0,34.2921,34.4156,34.2798,34.3292,21100.0
2013-01-31 10:40:00,55.63,55.66,55.51,55.6,23900.0,34.3292,34.3477,34.2551,34.3106,23900.0
2013-01-31 10:50:00,55.61,55.61,55.42,55.42,21300.0,34.3168,34.3168,34.1996,34.1996,21300.0
2013-01-31 11:00:00,55.43,55.44,55.3,55.3,18000.0,34.2057,34.2119,34.1255,34.1255,18000.0
2013-01-31 11:10:00,55.29,55.3,55.14,55.15,39300.0,34.1193,34.1255,34.0268,34.033,39300.0
2013-01-31 11:20:00,55.15,55.26,55.15,55.2,17700.0,34.033,34.1008,34.033,34.0638,17700.0
2013-01-31 11:30:00,55.18,55.21,55.11,55.16,23500.0,34.0515,34.07,34.0083,34.0391,23500.0
2013-01-31 11:40:00,55.17,55.25,55.12,55.25,19000.0,34.0453,34.0947,34.0144,34.0947,19000.0
2013-01-31 11:50:00,55.23,55.23,55.13,55.19,19900.0,34.0823,34.0823,34.0206,34.0576,19900.0
2013-01-31 12:00:00,55.19,55.23,55.13,55.2,30700.0,34.0576,34.0823,34.0206,34.0638,30700.0
2013-01-31 12:10:00,55.22,55.28,55.21,55.22,18500.0,34.0761,34.1132,34.07,34.0761,18500.0
2013-01-31 12:20:00,55.2,55.24,55.17,55.2,18100.0,34.0638,34.0885,34.0453,34.0638,18100.0
2013-01-31 12:30:00,55.19,55.21,55.1,55.17,24200.0,34.0576,34.07,34.0021,34.0453,24200.0
2013-01-31 12:40:00,55.17,55.4,55.16,55.4,42700.0,34.0453,34.1872,34.0391,34.1872,42700.0
2013-01-31 12:50:00,55.39,55.42,55.33,55.35,21700.0,34.1811,34.1996,34.144,34.1564,21700.0
2013-01-31 13:00:00,55.35,55.36,55.28,55.31,11600.0,34.1564,34.1625,34.1132,34.1317,11600.0
2013-01-31 13:10:00,55.3,55.31,55.25,55.25,19900.0,34.1255,34.1317,34.0947,34.0947,19900.0
2013-01-31 13:20:00,55.24,55.25,55.17,55.21,24700.0,34.0885,34.0947,34.0453,34.07,24700.0
2013-01-31 13:30:00,55.21,55.24,55.14,55.19,19000.0,34.07,34.0885,34.0268,34.0576,19000.0
2013-01-31 13:40:00,55.19,55.22,55.14,55.14,33100.0,34.0576,34.0761,34.0268,34.0268,33100.0
2013-01-31 13:50:00,55.14,55.21,55.12,55.16,25700.0,34.0268,34.07,34.0144,34.0391,25700.0
2013-01-31 14:00:00,55.14,55.17,55.07,55.1,35600.0,34.0268,34.0453,33.9836,34.0021,35600.0
2013-01-31 14:10:00,55.1,55.11,55.02,55.1,30500.0,34.0021,34.0083,33.9527,34.0021,30500.0
2013-01-31 14:20:00,55.09,55.13,55.04,55.13,31700.0,33.9959,34.0206,33.9651,34.0206,31700.0
2013-01-31 14:30:00,55.13,55.21,55.09,55.21,66000.0,34.0206,34.07,33.9959,34.07,66000.0
2013-01-31 14:40:00,55.21,55.25,55.19,55.21,38200.0,34.07,34.0947,34.0576,34.07,38200.0
2013-01-31 14:50:00,55.22,55.28,55.2,55.2,30000.0,34.0761,34.1132,34.0638,34.0638,30000.0
2013-01-31 15:00:00,55.2,55.2,55.04,55.04,84800.0,34.0638,34.0638,33.9651,33.9651,84800.0
2013-01-31 15:10:00,55.05,55.05,54.98,55.03,55100.0,33.9712,33.9712,33.928,33.9589,55100.0
2013-01-31 15:20:00,55.03,55.03,54.84,54.87,143900.0,33.9589,33.9589,33.8417,33.8602,143900.0
2013-01-31 15:30:00,54.86,55.02,54.83,54.99,95100.0,33.854,33.9527,33.8355,33.9342,95100.0
2013-01-31 15:40:00,54.99,55.0,54.97,54.98,106500.0,33.9342,33.9404,33.9219,33.928,106500.0
2013-01-31 15:50:00,54.98,54.98,54.85,54.92,301800.0,33.928,33.928,33.8478,33.891,301800.0
2013-02-01 09:30:00,55.65,55.67,55.29,55.59,61700.0,34.3415,34.3538,34.1193,34.3045,61700.0
2013-02-01 09:40:00,55.63,55.64,55.53,55.55,49500.0,34.3292,34.3353,34.2674,34.2798,49500.0
2013-02-01 09:50:00,55.57,55.58,55.21,55.23,95000.0,34.2921,34.2983,34.07,34.0823,95000.0
2013-02-01 10:00:00,55.26,55.49,55.25,55.37,58700.0,34.1008,34.2428,34.0947,34.1687,58700.0
2013-02-01 10:10:00,55.39,55.42,55.33,55.33,35300.0,34.1811,34.1996,34.144,34.144,35300.0
2013-02-01 10:20:00,55.37,55.42,55.22,55.25,42600.0,34.1687,34.1996,34.0761,34.0947,42600.0
2013-02-01 10:30:00,55.25,55.4,55.25,55.36,56900.0,34.0947,34.1872,34.0947,34.1625,56900.0
2013-02-01 10:40:00,55.37,55.6,55.36,55.6,34100.0,34.1687,34.3106,34.1625,34.3106,34100.0
2013-02-01 10:50:00,55.6,55.75,55.5,55.75,67500.0,34.3106,34.4032,34.2489,34.4032,67500.0
2013-02-01 11:00:00,55.75,55.82,55.74,55.8,28400.0,34.4032,34.4464,34.397,34.4341,28400.0
2013-02-01 11:10:00,55.8,55.84,55.69,55.78,22700.0,34.4341,34.4587,34.3662,34.4217,22700.0
2013-02-01 11:20:00,55.79,55.82,55.73,55.73,32200.0,34.4279,34.4464,34.3909,34.3909,32200.0
2013-02-01 11:30:00,55.73,55.99,55.73,55.98,95300.0,34.3909,34.5513,34.3909,34.5451,95300.0
2013-02-01 11:40:00,55.97,56.05,55.91,56.0,52700.0,34.539,34.5883,34.5019,34.5575,52700.0
2013-02-01 11:50:00,55.98,56.0,55.81,55.88,30000.0,34.5451,34.5575,34.4402,34.4834,30000.0
2013-02-01 12:00:00,55.89,55.95,55.86,55.92,16100.0,34.4896,34.5266,34.4711,34.5081,16100.0
2013-02-01 12:10:00,55.89,55.89,55.73,55.73,22100.0,34.4896,34.4896,34.3909,34.3909,22100.0
2013-02-01 12:20:00,55.73,55.81,55.72,55.76,13700.0,34.3909,34.4402,34.3847,34.4094,13700.0
2013-02-01 12:30:00,55.76,55.91,55.75,55.79,28900.0,34.4094,34.5019,34.4032,34.4279,28900.0
2013-02-01 12:40:00,55.81,55.81,55.71,55.78,27500.0,34.4402,34.4402,34.3785,34.4217,27500.0
2013-02-01 12:50:00,55.77,55.9,55.75,55.9,25100.0,34.4156,34.4958,34.4032,34.4958,25100.0
2013-02-01 13:00:00,55.9,56.0,55.9,55.98,48700.0,34.4958,34.5575,34.4958,34.5451,48700.0
2013-02-01 13:10:00,55.97,56.02,55.95,55.99,76400.0,34.539,34.5698,34.5266,34.5513,76400.0
2013-02-01 13:20:00,55.99,56.0,55.89,55.95,43900.0,34.5513,34.5575,34.4896,34.5266,43900.0
2013-02-01 13:30:00,55.96,56.0,55.91,55.95,38000.0,34.5328,34.5575,34.5019,34.5266,38000.0
2013-02-01 13:40:00,55.95,55.96,55.88,55.96,33700.0,34.5266,34.5328,34.4834,34.5328,33700.0
2013-02-01 13:50:00,55.96,56.01,55.93,55.96,28000.0,34.5328,34.5637,34.5143,34.5328,28000.0
2013-02-01 14:00:00,55.96,55.97,55.91,55.93,20700.0,34.5328,34.539,34.5019,34.5143,20700.0
2013-02-01 14:10:00,55.96,55.96,55.91,55.94,24600.0,34.5328,34.5328,34.5019,34.5205,24600.0
2013-02-01 14:20:00,55.95,55.98,55.93,55.95,27800.0,34.5266,34.5451,34.5143,34.5266,27800.0
2013-02-01 14:30:00,55.95,55.96,55.89,55.94,37400.0,34.5266,34.5328,34.4896,34.5205,37400.0
2013-02-01 14:40:00,55.93,55.97,55.83,55.85,61000.0,34.5143,34.539,34.4526,34.4649,61000.0
2013-02-01 14:50:00,55.85,55.87,55.76,55.76,29100.0,34.4649,34.4773,34.4094,34.4094,29100.0
2013-02-01 15:00:00,55.76,55.82,55.73,55.8,31800.0,34.4094,34.4464,34.3909,34.4341,31800.0
2013-02-01 15:10:00,55.81,55.89,55.8,55.85,44600.0,34.4402,34.4896,34.4341,34.4649,44600.0
2013-02-01 15:20:00,55.85,55.88,55.78,55.79,55400.0,34.4649,34.4834,34.4217,34.4279,55400.0
2013-02-01 15:30:00,55.8,55.86,55.79,55.8,61300.0,34.4341,34.4711,34.4279,34.4341,61300.0
2013-02-01 15:40:00,55.8,55.89,55.79,55.87,73800.0,34.4341,34.4896,34.4279,34.4773,73800.0
2013-02-01 15:50:00,55.86,55.87,55.73,55.77,142200.0,34.4711,34.4773,34.3909,34.4156,142200.0
2013-02-04 09:30:00,55.59,56.34,55.5,56.34,200200.0,34.3045,34.7673,34.2489,34.7673,200200.0
2013-02-04 09:40:00,56.34,56.47,56.22,56.45,110400.0,34.7673,34.8475,34.6932,34.8352,110400.0
2013-02-04 09:50:00,56.44,56.62,56.36,56.59,133000.0,34.829,34.9401,34.7796,34.9216,133000.0
2013-02-04 10:00:00,56.59,56.61,56.39,56.52,134700.0,34.9216,34.9339,34.7982,34.8784,134700.0
2013-02-04 10:10:00,56.5,56.74,56.5,56.64,137200.0,34.866,35.0141,34.866,34.9524,137200.0
2013-02-04 10:20:00,56.66,56.83,56.61,56.82,108100.0,34.9648,35.0697,34.9339,35.0635,108100.0
2013-02-04 10:30:00,56.82,56.86,56.61,56.64,91200.0,35.0635,35.0882,34.9339,34.9524,91200.0
2013-02-04 10:40:00,56.64,56.67,56.4,56.49,71200.0,34.9524,34.9709,34.8043,34.8599,71200.0
2013-02-04 10:50:00,56.49,56.54,56.44,56.47,57500.0,34.8599,34.8907,34.829,34.8475,57500.0
2013-02-04 11:00:00,56.47,56.55,56.38,56.47,98200.0,34.8475,34.8969,34.792,34.8475,98200.0
2013-02-04 11:10:00,56.47,56.48,56.24,56.27,45500.0,34.8475,34.8537,34.7056,34.7241,45500.0
2013-02-04 11:20:00,56.26,56.34,56.04,56.06,46700.0,34.7179,34.7673,34.5822,34.5945,46700.0
2013-02-04 11:30:00,56.05,56.05,55.71,55.72,80100.0,34.5883,34.5883,34.3785,34.3847,80100.0
2013-02-04 11:40:00,55.73,55.85,55.65,55.85,35200.0,34.3909,34.4649,34.3415,34.4649,35200.0
2013-02-04 11:50:00,55.85,55.88,55.72,55.79,36300.0,34.4649,34.4834,34.3847,34.4279,36300.0
2013-02-04 12:00:00,55.77,55.79,55.59,55.64,50200.0,34.4156,34.4279,34.3045,34.3353,50200.0
2013-02-04 12:10:00,55.65,55.82,55.65,55.78,30800.0,34.3415,34.4464,34.3415,34.4217,30800.0
2013-02-04 12:20:00,55.79,55.97,55.78,55.93,19500.0,34.4279,34.539,34.4217,34.5143,19500.0
2013-02-04 12:30:00,55.94,56.13,55.94,56.13,48900.0,34.5205,34.6377,34.5205,34.6377,48900.0
2013-02-04 12:40:00,56.14,56.28,56.14,56.24,70900.0,34.6439,34.7303,34.6439,34.7056,70900.0
2013-02-04 12:50:00,56.24,56.25,56.05,56.16,49500.0,34.7056,34.7118,34.5883,34.6562,49500.0
2013-02-04 13:00:00,56.16,56.22,56.11,56.11,42700.0,34.6562,34.6932,34.6254,34.6254,42700.0
2013-02-04 13:10:00,56.12,56.13,55.93,56.04,42500.0,34.6315,34.6377,34.5143,34.5822,42500.0
2013-02-04 13:20:00,56.04,56.09,55.95,55.96,28200.0,34.5822,34.613,34.5266,34.5328,28200.0
2013-02-04 13:30:00,55.98,56.05,55.92,56.02,43100.0,34.5451,34.5883,34.5081,34.5698,43100.0
2013-02-04 13:40:00,56.04,56.09,55.95,55.95,27700.0,34.5822,34.613,34.5266,34.5266,27700.0
2013-02-04 13:50:00,55.95,56.03,55.87,56.02,39800.0,34.5266,34.576,34.4773,34.5698,39800.0
2013-02-04 14:00:00,56.02,56.04,55.96,55.96,42100.0,34.5698,34.5822,34.5328,34.5328,42100.0
2013-02-04 14:10:00,55.98,56.07,55.98,56.01,29300.0,34.5451,34.6007,34.5451,34.5637,29300.0
2013-02-04 14:20:00,56.01,56.05,55.97,56.04,51200.0,34.5637,34.5883,34.539,34.5822,51200.0
2013-02-04 14:30:00,56.05,56.06,56.01,56.02,27000.0,34.5883,34.5945,34.5637,34.5698,27000.0
2013-02-04 14:40:00,56.03,56.05,55.95,56.01,36800.0,34.576,34.5883,34.5266,34.5637,36800.0
2013-02-04 14:50:00,56.02,56.08,55.99,56.04,47900.0,34.5698,34.6069,34.5513,34.5822,47900.0
2013-02-04 15:00:00,56.04,56.05,55.89,55.89,43100.0,34.5822,34.5883,34.4896,34.4896,43100.0
2013-02-04 15:10:00,55.89,55.93,55.83,55.88,48500.0,34.4896,34.5143,34.4526,34.4834,48500.0
2013-02-04 15:20:00,55.88,55.98,55.83,55.92,55200.0,34.4834,34.5451,34.4526,34.5081,55200.0
2013-02-04 15:30:00,55.92,55.92,55.76,55.77,78100.0,34.5081,34.5081,34.4094,34.4156,78100.0
2013-02-04 15:40:00,55.77,55.83,55.68,55.8,117200.0,34.4156,34.4526,34.36,34.4341,117200.0
2013-02-04 15:50:00,55.8,55.86,55.75,55.83,216900.0,34.4341,34.4711,34.4032,34.4526,216900.0
2013-02-05 09:30:00,56.19,56.26,55.9,56.03,95100.0,34.6747,34.7179,34.4958,34.576,95100.0
2013-02-05 09:40:00,56.0,56.07,55.86,56.07,50400.0,34.5575,34.6007,34.4711,34.6007,50400.0
2013-02-05 09:50:00,56.08,56.27,56.08,56.1,52100.0,34.6069,34.7241,34.6069,34.6192,52100.0
2013-02-05 10:00:00,56.12,56.4,56.09,56.24,50400.0,34.6315,34.8043,34.613,34.7056,50400.0
2013-02-05 10:10:00,56.24,56.26,56.11,56.13,73700.0,34.7056,34.7179,34.6254,34.6377,73700.0
2013-02-05 10:20:00,56.12,56.12,55.91,55.92,43400.0,34.6315,34.6315,34.5019,34.5081,43400.0
2013-02-05 10:30:00,55.93,56.08,55.89,56.08,53300.0,34.5143,34.6069,34.4896,34.6069,53300.0
2013-02-05 10:40:00,56.11,56.2,56.07,56.13,51400.0,34.6254,34.6809,34.6007,34.6377,51400.0
2013-02-05 10:50:00,56.13,56.2,56.04,56.04,27800.0,34.6377,34.6809,34.5822,34.5822,27800.0
2013-02-05 11:00:00,56.02,56.1,55.93,55.95,39500.0,34.5698,34.6192,34.5143,34.5266,39500.0
2013-02-05 11:10:00,55.96,56.05,55.93,56.0,128000.0,34.5328,34.5883,34.5143,34.5575,128000.0
2013-02-05 11:20:00,56.02,56.18,56.0,56.1,94400.0,34.5698,34.6686,34.5575,34.6192,94400.0
2013-02-05 11:30:00,56.09,56.27,56.0,56.12,132700.0,34.613,34.7241,34.5575,34.6315,132700.0
2013-02-05 11:40:00,56.13,56.36,56.13,56.36,54300.0,34.6377,34.7796,34.6377,34.7796,54300.0
2013-02-05 11:50:00,56.36,56.42,56.31,56.42,47900.0,34.7796,34.8167,34.7488,34.8167,47900.0
2013-02-05 12:00:00,56.41,56.45,56.3,56.43,42800.0,34.8105,34.8352,34.7426,34.8228,42800.0
2013-02-05 12:10:00,56.43,56.49,56.3,56.3,35300.0,34.8228,34.8599,34.7426,34.7426,35300.0
2013-02-05 12:20:00,56.32,56.34,56.18,56.18,23800.0,34.755,34.7673,34.6686,34.6686,23800.0
2013-02-05 12:30:00,56.18,56.34,56.17,56.33,29400.0,34.6686,34.7673,34.6624,34.7611,29400.0
2013-02-05 12:40:00,56.31,56.44,56.31,56.43,20100.0,34.7488,34.829,34.7488,34.8228,20100.0
2013-02-05 12:50:00,56.43,56.5,56.39,56.39,29200.0,34.8228,34.866,34.7982,34.7982,29200.0
2013-02-05 13:00:00,56.4,56.49,56.38,56.41,17000.0,34.8043,34.8599,34.792,34.8105,17000.0
2013-02-05 13:10:00,56.42,56.5,56.38,56.45,36200.0,34.8167,34.866,34.792,34.8352,36200.0
2013-02-05 13:20:00,56.45,56.5,56.44,56.49,21100.0,34.8352,34.866,34.829,34.8599,21100.0
2013-02-05 13:30:00,56.5,56.5,56.41,56.42,29800.0,34.866,34.866,34.8105,34.8167,29800.0
2013-02-05 13:40:00,56.42,56.49,56.41,56.47,23800.0,34.8167,34.8599,34.8105,34.8475,23800.0
2013-02-05 13:50:00,56.49,56.49,56.39,56.4,22600.0,34.8599,34.8599,34.7982,34.8043,22600.0
2013-02-05 14:00:00,56.39,56.4,56.34,56.38,28800.0,34.7982,34.8043,34.7673,34.792,28800.0
2013-02-05 14:10:00,56.38,56.43,56.32,56.41,23800.0,34.792,34.8228,34.755,34.8105,23800.0
2013-02-05 14:20:00,56.42,56.49,56.42,56.49,44100.0,34.8167,34.8599,34.8167,34.8599,44100.0
2013-02-05 14:30:00,56.48,56.53,56.48,56.52,60000.0,34.8537,34.8845,34.8537,34.8784,60000.0
2013-02-05 14:40:00,56.5,56.64,56.49,56.61,41600.0,34.866,34.9524,34.8599,34.9339,41600.0
2013-02-05 14:50:00,56.6,56.61,56.45,56.45,49600.0,34.9277,34.9339,34.8352,34.8352,49600.0
2013-02-05 15:00:00,56.46,56.46,56.42,56.46,33500.0,34.8414,34.8414,34.8167,34.8414,33500.0
2013-02-05 15:10:00,56.45,56.47,56.43,56.43,59000.0,34.8352,34.8475,34.8228,34.8228,59000.0
2013-02-05 15:20:00,56.42,56.42,56.35,56.39,66900.0,34.8167,34.8167,34.7735,34.7982,66900.0
2013-02-05 15:30:00,56.39,56.55,56.38,56.5,110900.0,34.7982,34.8969,34.792,34.866,110900.0
2013-02-05 15:40:00,56.5,56.53,56.47,56.5,87100.0,34.866,34.8845,34.8475,34.866,87100.0
2013-02-05 15:50:00,56.5,56.56,56.45,56.54,254700.0,34.866,34.9031,34.8352,34.8907,254700.0
2013-02-06 09:30:00,56.2,56.54,56.1,56.49,80000.0,34.6809,34.8907,34.6192,34.8599,80000.0
2013-02-06 09:40:00,56.48,56.72,56.46,56.55,59800.0,34.8537,35.0018,34.8414,34.8969,59800.0
2013-02-06 09:50:00,56.57,57.18,56.54,56.95,224900.0,34.9092,35.2857,34.8907,35.1437,224900.0
2013-02-06 10:00:00,56.94,56.97,56.75,56.83,78800.0,35.1376,35.1561,35.0203,35.0697,78800.0
2013-02-06 10:10:00,56.82,57.06,56.76,56.92,102500.0,35.0635,35.2116,35.0265,35.1252,102500.0
2013-02-06 10:20:00,56.92,57.0,56.78,56.8,50900.0,35.1252,35.1746,35.0388,35.0512,50900.0
2013-02-06 10:30:00,56.79,56.84,56.75,56.82,90800.0,35.045,35.0758,35.0203,35.0635,90800.0
2013-02-06 10:40:00,56.82,56.86,56.69,56.75,77400.0,35.0635,35.0882,34.9833,35.0203,77400.0
2013-02-06 10:50:00,56.75,56.78,56.63,56.74,61900.0,35.0203,35.0388,34.9463,35.0141,61900.0
2013-02-06 11:00:00,56.74,56.92,56.74,56.9,44800.0,35.0141,35.1252,35.0141,35.1129,44800.0
2013-02-06 11:10:00,56.89,57.06,56.89,57.04,71300.0,35.1067,35.2116,35.1067,35.1993,71300.0
2013-02-06 11:20:00,57.04,57.06,56.96,57.01,80700.0,35.1993,35.2116,35.1499,35.1808,80700.0
2013-02-06 11:30:00,57.01,57.04,56.95,56.97,46800.0,35.1808,35.1993,35.1437,35.1561,46800.0
2013-02-06 11:40:00,56.96,57.01,56.93,56.93,42900.0,35.1499,35.1808,35.1314,35.1314,42900.0
2013-02-06 11:50:00,56.94,57.0,56.78,56.82,69500.0,35.1376,35.1746,35.0388,35.0635,69500.0
2013-02-06 12:00:00,56.81,56.9,56.75,56.9,35000.0,35.0573,35.1129,35.0203,35.1129,35000.0
2013-02-06 12:10:00,56.89,56.93,56.85,56.9,20500.0,35.1067,35.1314,35.082,35.1129,20500.0
2013-02-06 12:20:00,56.9,56.92,56.83,56.88,38200.0,35.1129,35.1252,35.0697,35.1005,38200.0
2013-02-06 12:30:00,56.87,56.98,56.87,56.92,36300.0,35.0944,35.1622,35.0944,35.1252,36300.0
2013-02-06 12:40:00,56.91,56.95,56.84,56.9,47900.0,35.119,35.1437,35.0758,35.1129,47900.0
2013-02-06 12:50:00,56.89,56.93,56.84,56.92,58200.0,35.1067,35.1314,35.0758,35.1252,58200.0
2013-02-06 13:00:00,56.91,56.95,56.83,56.9,98100.0,35.119,35.1437,35.0697,35.1129,98100.0
2013-02-06 13:10:00,56.89,56.91,56.85,56.87,42200.0,35.1067,35.119,35.082,35.0944,42200.0
2013-02-06 13:20:00,56.88,56.91,56.81,56.86,130800.0,35.1005,35.119,35.0573,35.0882,130800.0
2013-02-06 13:30:00,56.84,56.86,56.75,56.8,62200.0,35.0758,35.0882,35.0203,35.0512,62200.0
2013-02-06 13:40:00,56.79,56.91,56.78,56.9,63000.0,35.045,35.119,35.0388,35.1129,63000.0
2013-02-06 13:50:00,56.91,56.96,56.78,56.78,49800.0,35.119,35.1499,35.0388,35.0388,49800.0
2013-02-06 14:00:00,56.79,56.9,56.78,56.86,46400.0,35.045,35.1129,35.0388,35.0882,46400.0
2013-02-06 14:10:00,56.86,56.93,56.8,56.92,54900.0,35.0882,35.1314,35.0512,35.1252,54900.0
2013-02-06 14:20:00,56.92,56.99,56.86,56.89,48500.0,35.1252,35.1684,35.0882,35.1067,48500.0
2013-02-06 14:30:00,56.89,56.91,56.82,56.86,51700.0,35.1067,35.119,35.0635,35.0882,51700.0
2013-02-06 14:40:00,56.87,57.0,56.87,56.96,76800.0,35.0944,35.1746,35.0944,35.1499,76800.0
2013-02-06 14:50:00,56.96,56.97,56.95,56.96,52300.0,35.1499,35.1561,35.1437,35.1499,52300.0
2013-02-06 15:00:00,56.98,57.05,56.98,57.02,79500.0,35.1622,35.2054,35.1622,35.1869,79500.0
2013-02-06 15:10:00,57.03,57.05,56.98,56.98,82700.0,35.1931,35.2054,35.1622,35.1622,82700.0
2013-02-06 15:20:00,56.98,57.05,56.95,57.04,71700.0,35.1622,35.2054,35.1437,35.1993,71700.0
2013-02-06 15:30:00,57.04,57.05,56.95,56.95,97600.0,35.1993,35.2054,35.1437,35.1437,97600.0
2013-02-06 15:40:00,56.95,57.09,56.95,57.03,107100.0,35.1437,35.2301,35.1437,35.1931,107100.0
2013-02-06 15:50:00,57.03,57.05,56.98,57.02,195500.0,35.1931,35.2054,35.1622,35.1869,195500.0
2013-02-07 09:30:00,56.94,56.94,56.41,56.6,71200.0,35.1376,35.1376,34.8105,34.9277,71200.0
2013-02-07 09:40:00,56.6,56.88,56.59,56.8,40500.0,34.9277,35.1005,34.9216,35.0512,40500.0
2013-02-07 09:50:00,56.85,56.87,56.7,56.77,49000.0,35.082,35.0944,34.9895,35.0327,49000.0
2013-02-07 10:00:00,56.77,56.8,56.59,56.74,48000.0,35.0327,35.0512,34.9216,35.0141,48000.0
2013-02-07 10:10:00,56.73,56.76,56.47,56.48,78100.0,35.008,35.0265,34.8475,34.8537,78100.0
2013-02-07 10:20:00,56.48,56.5,56.12,56.37,94500.0,34.8537,34.866,34.6315,34.7858,94500.0
2013-02-07 10:30:00,56.35,56.5,56.31,56.36,67300.0,34.7735,34.866,34.7488,34.7796,67300.0
2013-02-07 10:40:00,56.35,56.36,56.25,56.3,32500.0,34.7735,34.7796,34.7118,34.7426,32500.0
2013-02-07 10:50:00,56.3,56.33,56.12,56.28,46600.0,34.7426,34.7611,34.6315,34.7303,46600.0
2013-02-07 11:00:00,56.26,56.36,56.24,56.3,40400.0,34.7179,34.7796,34.7056,34.7426,40400.0
2013-02-07 11:10:00,56.29,56.36,56.24,56.28,21500.0,34.7364,34.7796,34.7056,34.7303,21500.0
2013-02-07 11:20:00,56.25,56.25,56.12,56.21,49200.0,34.7118,34.7118,34.6315,34.6871,49200.0
2013-02-07 11:30:00,56.21,56.3,56.14,56.2,38600.0,34.6871,34.7426,34.6439,34.6809,38600.0
2013-02-07 11:40:00,56.19,56.19,55.96,56.02,88900.0,34.6747,34.6747,34.5328,34.5698,88900.0
2013-02-07 11:50:00,56.02,56.03,55.92,56.02,49600.0,34.5698,34.576,34.5081,34.5698,49600.0
2013-02-07 12:00:00,56.03,56.27,56.03,56.27,25500.0,34.576,34.7241,34.576,34.7241,25500.0
2013-02-07 12:10:00,56.27,56.3,56.22,56.23,16900.0,34.7241,34.7426,34.6932,34.6994,16900.0
2013-02-07 12:20:00,56.23,56.23,56.12,56.17,18700.0,34.6994,34.6994,34.6315,34.6624,18700.0
2013-02-07 12:30:00,56.16,56.4,56.12,56.38,24900.0,34.6562,34.8043,34.6315,34.792,24900.0
2013-02-07 12:40:00,56.38,56.42,56.31,56.38,20900.0,34.792,34.8167,34.7488,34.792,20900.0
2013-02-07 12:50:00,56.36,56.39,56.3,56.32,14800.0,34.7796,34.7982,34.7426,34.755,14800.0
2013-02-07 13:00:00,56.32,56.32,56.15,56.16,23200.0,34.755,34.755,34.6501,34.6562,23200.0
2013-02-07 13:10:00,56.15,56.26,56.12,56.26,22900.0,34.6501,34.7179,34.6315,34.7179,22900.0
2013-02-07 13:20:00,56.27,56.47,56.27,56.44,26300.0,34.7241,34.8475,34.7241,34.829,26300.0
2013-02-07 13:30:00,56.43,56.47,56.33,56.41,35300.0,34.8228,34.8475,34.7611,34.8105,35300.0
2013-02-07 13:40:00,56.41,56.65,56.4,56.6,31600.0,34.8105,34.9586,34.8043,34.9277,31600.0
2013-02-07 13:50:00,56.6,56.6,56.45,56.56,46800.0,34.9277,34.9277,34.8352,34.9031,46800.0
2013-02-07 14:00:00,56.56,56.8,56.54,56.55,98200.0,34.9031,35.0512,34.8907,34.8969,98200.0
2013-02-07 14:10:00,56.56,56.58,56.48,56.51,28700.0,34.9031,34.9154,34.8537,34.8722,28700.0
2013-02-07 14:20:00,56.52,56.58,56.4,56.57,41400.0,34.8784,34.9154,34.8043,34.9092,41400.0
2013-02-07 14:30:00,56.56,56.57,56.38,56.39,39900.0,34.9031,34.9092,34.792,34.7982,39900.0
2013-02-07 14:40:00,56.38,56.55,56.36,56.53,24200.0,34.792,34.8969,34.7796,34.8845,24200.0
2013-02-07 14:50:00,56.54,56.56,56.48,56.53,35600.0,34.8907,34.9031,34.8537,34.8845,35600.0
2013-02-07 15:00:00,56.52,56.57,56.37,56.51,60300.0,34.8784,34.9092,34.7858,34.8722,60300.0
2013-02-07 15:10:00,56.5,56.55,56.46,56.53,39900.0,34.866,34.8969,34.8414,34.8845,39900.0
2013-02-07 15:20:00,56.53,56.54,56.43,56.53,54500.0,34.8845,34.8907,34.8228,34.8845,54500.0
2013-02-07 15:30:00,56.54,56.64,56.45,56.61,85300.0,34.8907,34.9524,34.8352,34.9339,85300.0
2013-02-07 15:40:00,56.61,56.68,56.57,56.65,72300.0,34.9339,34.9771,34.9092,34.9586,72300.0
2013-02-07 15:50:00,56.65,56.79,56.62,56.79,286700.0,34.9586,35.045,34.9401,35.045,286700.0
2013-02-08 09:30:00,56.97,57.04,56.59,57.04,75800.0,35.1561,35.1993,34.9216,35.1993,75800.0
2013-02-08 09:40:00,57.01,57.18,56.71,56.77,78000.0,35.1808,35.2857,34.9956,35.0327,78000.0
2013-02-08 09:50:00,56.79,56.89,56.73,56.84,40000.0,35.045,35.1067,35.008,35.0758,40000.0
2013-02-08 10:00:00,56.84,57.12,56.8,56.99,84600.0,35.0758,35.2486,35.0512,35.1684,84600.0
2013-02-08 10:10:00,57.02,57.08,56.89,56.89,61800.0,35.1869,35.224,35.1067,35.1067,61800.0
2013-02-08 10:20:00,56.89,56.91,56.76,56.79,25100.0,35.1067,35.119,35.0265,35.045,25100.0
2013-02-08 10:30:00,56.79,56.82,56.57,56.57,96100.0,35.045,35.0635,34.9092,34.9092,96100.0
2013-02-08 10:40:00,56.57,56.61,56.43,56.47,42100.0,34.9092,34.9339,34.8228,34.8475,42100.0
2013-02-08 10:50:00,56.47,56.57,56.45,56.45,55300.0,34.8475,34.9092,34.8352,34.8352,55300.0
2013-02-08 11:00:00,56.43,56.55,56.41,56.49,56000.0,34.8228,34.8969,34.8105,34.8599,56000.0
2013-02-08 11:10:00,56.5,56.55,56.48,56.54,25600.0,34.866,34.8969,34.8537,34.8907,25600.0
2013-02-08 11:20:00,56.53,56.53,56.33,56.35,62400.0,34.8845,34.8845,34.7611,34.7735,62400.0
2013-02-08 11:30:00,56.34,56.39,56.18,56.39,101100.0,34.7673,34.7982,34.6686,34.7982,101100.0
2013-02-08 11:40:00,56.4,56.53,56.24,56.29,180800.0,34.8043,34.8845,34.7056,34.7364,180800.0
2013-02-08 11:50:00,56.28,56.33,56.27,56.33,33500.0,34.7303,34.7611,34.7241,34.7611,33500.0
2013-02-08 12:00:00,56.33,56.33,56.25,56.3,30500.0,34.7611,34.7611,34.7118,34.7426,30500.0
2013-02-08 12:10:00,56.29,56.44,56.29,56.43,67500.0,34.7364,34.829,34.7364,34.8228,67500.0
2013-02-08 12:20:00,56.45,56.48,56.39,56.47,39000.0,34.8352,34.8537,34.7982,34.8475,39000.0
2013-02-08 12:30:00,56.47,56.49,56.31,56.38,42700.0,34.8475,34.8599,34.7488,34.792,42700.0
2013-02-08 12:40:00,56.37,56.55,56.35,56.47,39500.0,34.7858,34.8969,34.7735,34.8475,39500.0
2013-02-08 12:50:00,56.47,56.53,56.46,56.49,25600.0,34.8475,34.8845,34.8414,34.8599,25600.0
2013-02-08 13:00:00,56.5,56.59,56.48,56.53,28200.0,34.866,34.9216,34.8537,34.8845,28200.0
2013-02-08 13:10:00,56.52,56.57,56.51,56.52,21000.0,34.8784,34.9092,34.8722,34.8784,21000.0
2013-02-08 13:20:00,56.52,56.53,56.49,56.5,14300.0,34.8784,34.8845,34.8599,34.866,14300.0
2013-02-08 13:30:00,56.5,56.5,56.45,56.5,22100.0,34.866,34.866,34.8352,34.866,22100.0
2013-02-08 13:40:00,56.5,56.6,56.5,56.57,18900.0,34.866,34.9277,34.866,34.9092,18900.0
2013-02-08 13:50:00,56.56,56.57,56.51,56.55,35900.0,34.9031,34.9092,34.8722,34.8969,35900.0
2013-02-08 14:00:00,56.54,56.62,56.54,56.59,27700.0,34.8907,34.9401,34.8907,34.9216,27700.0
2013-02-08 14:10:00,56.59,56.62,56.58,56.61,25400.0,34.9216,34.9401,34.9154,34.9339,25400.0
2013-02-08 14:20:00,56.61,56.61,56.52,56.58,26900.0,34.9339,34.9339,34.8784,34.9154,26900.0
2013-02-08 14:30:00,56.57,56.61,56.55,56.61,20700.0,34.9092,34.9339,34.8969,34.9339,20700.0
2013-02-08 14:40:00,56.61,56.61,56.54,56.54,12000.0,34.9339,34.9339,34.8907,34.8907,12000.0
2013-02-08 14:50:00,56.54,56.55,56.45,56.45,35900.0,34.8907,34.8969,34.8352,34.8352,35900.0
2013-02-08 15:00:00,56.46,56.58,56.45,56.57,32400.0,34.8414,34.9154,34.8352,34.9092,32400.0
2013-02-08 15:10:00,56.57,56.62,56.56,56.59,29500.0,34.9092,34.9401,34.9031,34.9216,29500.0
2013-02-08 15:20:00,56.59,56.61,56.55,56.58,48000.0,34.9216,34.9339,34.8969,34.9154,48000.0
2013-02-08 15:30:00,56.59,56.6,56.53,56.55,53800.0,34.9216,34.9277,34.8845,34.8969,53800.0
2013-02-08 15:40:00,56.55,56.58,56.54,56.56,42900.0,34.8969,34.9154,34.8907,34.9031,42900.0
2013-02-08 15:50:00,56.57,56.61,56.53,56.57,132500.0,34.9092,34.9339,34.8845,34.9092,132500.0
2013-02-11 09:30:00,56.67,56.75,56.43,56.59,72900.0,34.9709,35.0203,34.8228,34.9216,72900.0
2013-02-11 09:40:00,56.58,56.89,56.52,56.82,68900.0,34.9154,35.1067,34.8784,35.0635,68900.0
2013-02-11 09:50:00,56.82,56.83,56.63,56.73,35200.0,35.0635,35.0697,34.9463,35.008,35200.0
2013-02-11 10:00:00,56.75,56.8,56.67,56.69,35800.0,35.0203,35.0512,34.9709,34.9833,35800.0
2013-02-11 10:10:00,56.68,56.77,56.63,56.75,43100.0,34.9771,35.0327,34.9463,35.0203,43100.0
2013-02-11 10:20:00,56.75,56.87,56.72,56.82,33500.0,35.0203,35.0944,35.0018,35.0635,33500.0
2013-02-11 10:30:00,56.8,56.86,56.72,56.79,58300.0,35.0512,35.0882,35.0018,35.045,58300.0
2013-02-11 10:40:00,56.79,56.83,56.74,56.83,64500.0,35.045,35.0697,35.0141,35.0697,64500.0
2013-02-11 10:50:00,56.83,56.83,56.74,56.79,41800.0,35.0697,35.0697,35.0141,35.045,41800.0
2013-02-11 11:00:00,56.8,56.81,56.73,56.8,41800.0,35.0512,35.0573,35.008,35.0512,41800.0
2013-02-11 11:10:00,56.8,56.8,56.73,56.75,25800.0,35.0512,35.0512,35.008,35.0203,25800.0
2013-02-11 11:20:00,56.76,56.8,56.64,56.7,50500.0,35.0265,35.0512,34.9524,34.9895,50500.0
2013-02-11 11:30:00,56.71,56.71,56.58,56.63,21800.0,34.9956,34.9956,34.9154,34.9463,21800.0
2013-02-11 11:40:00,56.62,56.66,56.59,56.6,18400.0,34.9401,34.9648,34.9216,34.9277,18400.0
2013-02-11 11:50:00,56.6,56.65,56.55,56.55,31600.0,34.9277,34.9586,34.8969,34.8969,31600.0
2013-02-11 12:00:00,56.55,56.59,56.5,56.5,28900.0,34.8969,34.9216,34.866,34.866,28900.0
2013-02-11 12:10:00,56.49,56.49,56.39,56.41,15900.0,34.8599,34.8599,34.7982,34.8105,15900.0
2013-02-11 12:20:00,56.41,56.48,56.41,56.47,20600.0,34.8105,34.8537,34.8105,34.8475,20600.0
2013-02-11 12:30:00,56.47,56.47,56.36,56.42,39500.0,34.8475,34.8475,34.7796,34.8167,39500.0
2013-02-11 12:40:00,56.42,56.47,56.32,56.32,36900.0,34.8167,34.8475,34.755,34.755,36900.0
2013-02-11 12:50:00,56.32,56.41,56.28,56.41,20900.0,34.755,34.8105,34.7303,34.8105,20900.0
2013-02-11 13:00:00,56.41,56.52,56.39,56.39,35500.0,34.8105,34.8784,34.7982,34.7982,35500.0
2013-02-11 13:10:00,56.4,56.4,56.26,56.31,27900.0,34.8043,34.8043,34.7179,34.7488,27900.0
2013-02-11 13:20:00,56.31,56.35,56.3,56.31,25000.0,34.7488,34.7735,34.7426,34.7488,25000.0
2013-02-11 13:30:00,56.32,56.34,56.28,56.29,23800.0,34.755,34.7673,34.7303,34.7364,23800.0
2013-02-11 13:40:00,56.28,56.34,56.28,56.31,14300.0,34.7303,34.7673,34.7303,34.7488,14300.0
2013-02-11 13:50:00,56.3,56.42,56.3,56.41,37800.0,34.7426,34.8167,34.7426,34.8105,37800.0
2013-02-11 14:00:00,56.42,56.52,56.42,56.5,34700.0,34.8167,34.8784,34.8167,34.866,34700.0
2013-02-11 14:10:00,56.51,56.51,56.45,56.45,19900.0,34.8722,34.8722,34.8352,34.8352,19900.0
2013-02-11 14:20:00,56.45,56.5,56.45,56.46,30600.0,34.8352,34.866,34.8352,34.8414,30600.0
2013-02-11 14:30:00,56.46,56.49,56.45,56.47,25700.0,34.8414,34.8599,34.8352,34.8475,25700.0
2013-02-11 14:40:00,56.48,56.48,56.35,56.35,35600.0,34.8537,34.8537,34.7735,34.7735,35600.0
2013-02-11 14:50:00,56.36,56.39,56.32,56.35,28200.0,34.7796,34.7982,34.755,34.7735,28200.0
2013-02-11 15:00:00,56.35,56.41,56.35,56.38,38400.0,34.7735,34.8105,34.7735,34.792,38400.0
2013-02-11 15:10:00,56.38,56.45,56.36,56.43,36200.0,34.792,34.8352,34.7796,34.8228,36200.0
2013-02-11 15:20:00,56.42,56.43,56.37,56.37,41700.0,34.8167,34.8228,34.7858,34.7858,41700.0
2013-02-11 15:30:00,56.37,56.43,56.37,56.42,50200.0,34.7858,34.8228,34.7858,34.8167,50200.0
2013-02-11 15:40:00,56.42,56.45,56.39,56.41,63500.0,34.8167,34.8352,34.7982,34.8105,63500.0
2013-02-11 15:50:00,56.41,56.43,56.34,56.37,107000.0,34.8105,34.8228,34.7673,34.7858,107000.0
2013-02-12 09:30:00,56.56,56.56,56.33,56.38,33700.0,34.9031,34.9031,34.7611,34.792,33700.0
2013-02-12 09:40:00,56.38,56.72,56.38,56.53,53200.0,34.792,35.0018,34.792,34.8845,53200.0
2013-02-12 09:50:00,56.53,56.67,56.51,56.54,36600.0,34.8845,34.9709,34.8722,34.8907,36600.0
2013-02-12 10:00:00,56.53,56.73,56.53,56.68,26300.0,34.8845,35.008,34.8845,34.9771,26300.0
2013-02-12 10:10:00,56.67,56.75,56.59,56.72,22500.0,34.9709,35.0203,34.9216,35.0018,22500.0
2013-02-12 10:20:00,56.71,56.8,56.61,56.62,47000.0,34.9956,35.0512,34.9339,34.9401,47000.0
2013-02-12 10:30:00,56.62,56.68,56.58,56.62,50200.0,34.9401,34.9771,34.9154,34.9401,50200.0
2013-02-12 10:40:00,56.61,56.79,56.58,56.71,84500.0,34.9339,35.045,34.9154,34.9956,84500.0
2013-02-12 10:50:00,56.7,56.72,56.56,56.71,84600.0,34.9895,35.0018,34.9031,34.9956,84600.0
2013-02-12 11:00:00,56.72,56.77,56.69,56.7,32900.0,35.0018,35.0327,34.9833,34.9895,32900.0
2013-02-12 11:10:00,56.69,56.73,56.64,56.7,56300.0,34.9833,35.008,34.9524,34.9895,56300.0
2013-02-12 11:20:00,56.71,56.72,56.6,56.6,67200.0,34.9956,35.0018,34.9277,34.9277,67200.0
2013-02-12 11:30:00,56.6,56.63,56.54,56.55,42500.0,34.9277,34.9463,34.8907,34.8969,42500.0
2013-02-12 11:40:00,56.54,56.54,56.38,56.39,33400.0,34.8907,34.8907,34.792,34.7982,33400.0
2013-02-12 11:50:00,56.39,56.54,56.38,56.54,21000.0,34.7982,34.8907,34.792,34.8907,21000.0
2013-02-12 12:00:00,56.54,56.55,56.37,56.42,34000.0,34.8907,34.8969,34.7858,34.8167,34000.0
2013-02-12 12:10:00,56.41,56.44,56.36,56.36,22900.0,34.8105,34.829,34.7796,34.7796,22900.0
2013-02-12 12:20:00,56.36,56.36,56.24,56.32,50400.0,34.7796,34.7796,34.7056,34.755,50400.0
2013-02-12 12:30:00,56.31,56.47,56.31,56.38,41100.0,34.7488,34.8475,34.7488,34.792,41100.0
2013-02-12 12:40:00,56.39,56.44,56.37,56.37,51400.0,34.7982,34.829,34.7858,34.7858,51400.0
2013-02-12 12:50:00,56.38,56.45,56.36,56.42,42700.0,34.792,34.8352,34.7796,34.8167,42700.0
2013-02-12 13:00:00,56.42,56.56,56.42,56.51,20100.0,34.8167,34.9031,34.8167,34.8722,20100.0
2013-02-12 13:10:00,56.52,56.55,56.49,56.52,20700.0,34.8784,34.8969,34.8599,34.8784,20700.0
2013-02-12 13:20:00,56.52,56.52,56.41,56.42,26500.0,34.8784,34.8784,34.8105,34.8167,26500.0
2013-02-12 13:30:00,56.42,56.48,56.4,56.48,15500.0,34.8167,34.8537,34.8043,34.8537,15500.0
2013-02-12 13:40:00,56.48,56.55,56.45,56.45,18300.0,34.8537,34.8969,34.8352,34.8352,18300.0
2013-02-12 13:50:00,56.45,56.45,56.29,56.32,41000.0,34.8352,34.8352,34.7364,34.755,41000.0
2013-02-12 14:00:00,56.32,56.45,56.32,56.45,22000.0,34.755,34.8352,34.755,34.8352,22000.0
2013-02-12 14:10:00,56.45,56.46,56.38,56.42,30500.0,34.8352,34.8414,34.792,34.8167,30500.0
2013-02-12 14:20:00,56.42,56.43,56.36,56.4,32500.0,34.8167,34.8228,34.7796,34.8043,32500.0
2013-02-12 14:30:00,56.4,56.42,56.36,56.37,53000.0,34.8043,34.8167,34.7796,34.7858,53000.0
2013-02-12 14:40:00,56.37,56.5,56.34,56.46,67200.0,34.7858,34.866,34.7673,34.8414,67200.0
2013-02-12 14:50:00,56.45,56.55,56.44,56.48,80600.0,34.8352,34.8969,34.829,34.8537,80600.0
2013-02-12 15:00:00,56.48,56.53,56.48,56.53,25500.0,34.8537,34.8845,34.8537,34.8845,25500.0
2013-02-12 15:10:00,56.53,56.6,56.53,56.6,53700.0,34.8845,34.9277,34.8845,34.9277,53700.0
2013-02-12 15:20:00,56.6,56.63,56.59,56.62,33200.0,34.9277,34.9463,34.9216,34.9401,33200.0
2013-02-12 15:30:00,56.61,56.68,56.61,56.66,45500.0,34.9339,34.9771,34.9339,34.9648,45500.0
2013-02-12 15:40:00,56.66,56.71,56.65,56.67,45900.0,34.9648,34.9956,34.9586,34.9709,45900.0
2013-02-12 15:50:00,56.68,56.73,56.55,56.7,155500.0,34.9771,35.008,34.8969,34.9895,155500.0
2013-02-13 09:30:00,56.76,56.93,56.73,56.89,32200.0,35.0265,35.1314,35.008,35.1067,32200.0
2013-02-13 09:40:00,56.91,57.0,56.89,56.92,27600.0,35.119,35.1746,35.1067,35.1252,27600.0
2013-02-13 09:50:00,56.92,56.98,56.83,56.96,30300.0,35.1252,35.1622,35.0697,35.1499,30300.0
2013-02-13 10:00:00,56.96,56.99,56.64,56.76,54700.0,35.1499,35.1684,34.9524,35.0265,54700.0
2013-02-13 10:10:00,56.78,56.93,56.77,56.78,30000.0,35.0388,35.1314,35.0327,35.0388,30000.0
2013-02-13 10:20:00,56.77,56.79,56.66,56.79,39000.0,35.0327,35.045,34.9648,35.045,39000.0
2013-02-13 10:30:00,56.79,56.81,56.55,56.55,41700.0,35.045,35.0573,34.8969,34.8969,41700.0
2013-02-13 10:40:00,56.55,56.73,56.52,56.73,49400.0,34.8969,35.008,34.8784,35.008,49400.0
2013-02-13 10:50:00,56.73,56.77,56.67,56.73,25400.0,35.008,35.0327,34.9709,35.008,25400.0
2013-02-13 11:00:00,56.72,56.72,56.67,56.72,9200.0,35.0018,35.0018,34.9709,35.0018,9200.0
2013-02-13 11:10:00,56.71,56.74,56.51,56.51,12700.0,34.9956,35.0141,34.8722,34.8722,12700.0
2013-02-13 11:20:00,56.52,56.52,56.32,56.4,21700.0,34.8784,34.8784,34.755,34.8043,21700.0
2013-02-13 11:30:00,56.41,56.53,56.4,56.47,11700.0,34.8105,34.8845,34.8043,34.8475,11700.0
2013-02-13 11:40:00,56.44,56.46,56.35,56.35,42100.0,34.829,34.8414,34.7735,34.7735,42100.0
2013-02-13 11:50:00,56.35,56.38,56.21,56.23,26900.0,34.7735,34.792,34.6871,34.6994,26900.0
2013-02-13 12:00:00,56.23,56.33,56.23,56.3,15700.0,34.6994,34.7611,34.6994,34.7426,15700.0
2013-02-13 12:10:00,56.3,56.38,56.3,56.37,14200.0,34.7426,34.792,34.7426,34.7858,14200.0
2013-02-13 12:20:00,56.37,56.4,56.3,56.3,21400.0,34.7858,34.8043,34.7426,34.7426,21400.0
2013-02-13 12:30:00,56.32,56.43,56.27,56.42,17100.0,34.755,34.8228,34.7241,34.8167,17100.0
2013-02-13 12:40:00,56.42,56.52,56.41,56.5,18600.0,34.8167,34.8784,34.8105,34.866,18600.0
2013-02-13 12:50:00,56.5,56.58,56.49,56.5,8300.0,34.866,34.9154,34.8599,34.866,8300.0
2013-02-13 13:00:00,56.49,56.5,56.44,56.49,15300.0,34.8599,34.866,34.829,34.8599,15300.0
2013-02-13 13:10:00,56.5,56.51,56.45,56.48,13300.0,34.866,34.8722,34.8352,34.8537,13300.0
2013-02-13 13:20:00,56.48,56.55,56.42,56.53,19400.0,34.8537,34.8969,34.8167,34.8845,19400.0
2013-02-13 13:30:00,56.53,56.58,56.5,56.51,10000.0,34.8845,34.9154,34.866,34.8722,10000.0
2013-02-13 13:40:00,56.52,56.57,56.49,56.51,16900.0,34.8784,34.9092,34.8599,34.8722,16900.0
2013-02-13 13:50:00,56.52,56.53,56.45,56.46,9700.0,34.8784,34.8845,34.8352,34.8414,9700.0
2013-02-13 14:00:00,56.46,56.49,56.41,56.41,13600.0,34.8414,34.8599,34.8105,34.8105,13600.0
2013-02-13 14:10:00,56.4,56.45,56.34,56.34,20400.0,34.8043,34.8352,34.7673,34.7673,20400.0
2013-02-13 14:20:00,56.35,56.45,56.33,56.38,56400.0,34.7735,34.8352,34.7611,34.792,56400.0
2013-02-13 14:30:00,56.39,56.41,56.26,56.37,39800.0,34.7982,34.8105,34.7179,34.7858,39800.0
2013-02-13 14:40:00,56.37,56.42,56.33,56.42,28700.0,34.7858,34.8167,34.7611,34.8167,28700.0
2013-02-13 14:50:00,56.42,56.52,56.42,56.52,23700.0,34.8167,34.8784,34.8167,34.8784,23700.0
2013-02-13 15:00:00,56.52,56.56,56.48,56.53,37400.0,34.8784,34.9031,34.8537,34.8845,37400.0
2013-02-13 15:10:00,56.52,56.55,56.5,56.54,105800.0,34.8784,34.8969,34.866,34.8907,105800.0
2013-02-13 15:20:00,56.54,56.58,56.41,56.43,63500.0,34.8907,34.9154,34.8105,34.8228,63500.0
2013-02-13 15:30:00,56.43,56.46,56.39,56.43,42700.0,34.8228,34.8414,34.7982,34.8228,42700.0
2013-02-13 15:40:00,56.43,56.47,56.41,56.45,96100.0,34.8228,34.8475,34.8105,34.8352,96100.0
2013-02-13 15:50:00,56.45,56.62,56.45,56.61,149300.0,34.8352,34.9401,34.8352,34.9339,149300.0
2013-02-14 09:30:00,56.01,56.18,55.8,55.99,74600.0,34.8101,34.9158,34.6796,34.7977,74600.0
2013-02-14 09:40:00,55.99,56.0,55.76,55.81,65000.0,34.7977,34.8039,34.6547,34.6858,65000.0
2013-02-14 09:50:00,55.83,55.9,55.68,55.8,58600.0,34.6982,34.7417,34.605,34.6796,58600.0
2013-02-14 10:00:00,55.8,55.9,55.78,55.8,27700.0,34.6796,34.7417,34.6672,34.6796,27700.0
2013-02-14 10:10:00,55.83,55.89,55.75,55.82,27800.0,34.6982,34.7355,34.6485,34.692,27800.0
2013-02-14 10:20:00,55.82,55.82,55.67,55.68,31500.0,34.692,34.692,34.5988,34.605,31500.0
2013-02-14 10:30:00,55.68,55.73,55.52,55.7,48100.0,34.605,34.6361,34.5056,34.6174,48100.0
2013-02-14 10:40:00,55.71,55.98,55.71,55.92,44700.0,34.6237,34.7915,34.6237,34.7542,44700.0
2013-02-14 10:50:00,55.92,55.92,55.76,55.83,26500.0,34.7542,34.7542,34.6547,34.6982,26500.0
2013-02-14 11:00:00,55.84,55.98,55.76,55.76,38400.0,34.7044,34.7915,34.6547,34.6547,38400.0
2013-02-14 11:10:00,55.76,55.8,55.64,55.66,35800.0,34.6547,34.6796,34.5801,34.5926,35800.0
2013-02-14 11:20:00,55.67,55.72,55.6,55.67,44800.0,34.5988,34.6299,34.5553,34.5988,44800.0
2013-02-14 11:30:00,55.68,55.68,55.57,55.62,23600.0,34.605,34.605,34.5366,34.5677,23600.0
2013-02-14 11:40:00,55.63,55.65,55.59,55.59,11000.0,34.5739,34.5864,34.5491,34.5491,11000.0
2013-02-14 11:50:00,55.58,55.7,55.58,55.69,27800.0,34.5429,34.6174,34.5429,34.6112,27800.0
2013-02-14 12:00:00,55.69,55.73,55.69,55.7,12200.0,34.6112,34.6361,34.6112,34.6174,12200.0
2013-02-14 12:10:00,55.69,55.73,55.66,55.7,14800.0,34.6112,34.6361,34.5926,34.6174,14800.0
2013-02-14 12:20:00,55.7,55.7,55.58,55.59,18600.0,34.6174,34.6174,34.5429,34.5491,18600.0
2013-02-14 12:30:00,55.58,55.65,55.58,55.61,14800.0,34.5429,34.5864,34.5429,34.5615,14800.0
2013-02-14 12:40:00,55.62,55.69,55.6,55.69,16300.0,34.5677,34.6112,34.5553,34.6112,16300.0
2013-02-14 12:50:00,55.69,55.72,55.61,55.61,36600.0,34.6112,34.6299,34.5615,34.5615,36600.0
2013-02-14 13:00:00,55.62,55.69,55.62,55.65,20000.0,34.5677,34.6112,34.5677,34.5864,20000.0
2013-02-14 13:10:00,55.65,55.68,55.61,55.64,38000.0,34.5864,34.605,34.5615,34.5801,38000.0
2013-02-14 13:20:00,55.63,55.71,55.57,55.65,131000.0,34.5739,34.6237,34.5366,34.5864,131000.0
2013-02-14 13:30:00,55.64,55.7,55.58,55.61,16300.0,34.5801,34.6174,34.5429,34.5615,16300.0
2013-02-14 13:40:00,55.62,55.64,55.59,55.62,12900.0,34.5677,34.5801,34.5491,34.5677,12900.0
2013-02-14 13:50:00,55.64,55.65,55.59,55.6,19500.0,34.5801,34.5864,34.5491,34.5553,19500.0
2013-02-14 14:00:00,55.61,55.68,55.59,55.68,75100.0,34.5615,34.605,34.5491,34.605,75100.0
2013-02-14 14:10:00,55.67,55.81,55.67,55.79,38100.0,34.5988,34.6858,34.5988,34.6734,38100.0
2013-02-14 14:20:00,55.79,55.82,55.77,55.79,17700.0,34.6734,34.692,34.6609,34.6734,17700.0
2013-02-14 14:30:00,55.78,55.82,55.77,55.81,17700.0,34.6672,34.692,34.6609,34.6858,17700.0
2013-02-14 14:40:00,55.79,55.84,55.77,55.78,28400.0,34.6734,34.7044,34.6609,34.6672,28400.0
2013-02-14 14:50:00,55.79,55.89,55.78,55.86,18900.0,34.6734,34.7355,34.6672,34.7169,18900.0
2013-02-14 15:00:00,55.87,55.89,55.84,55.88,37200.0,34.7231,34.7355,34.7044,34.7293,37200.0
2013-02-14 15:10:00,55.88,56.06,55.88,56.06,52800.0,34.7293,34.8412,34.7293,34.8412,52800.0
2013-02-14 15:20:00,56.05,56.14,56.02,56.11,56800.0,34.835,34.8909,34.8163,34.8722,56800.0
2013-02-14 15:30:00,56.11,56.13,56.09,56.13,97900.0,34.8722,34.8847,34.8598,34.8847,97900.0
2013-02-14 15:40:00,56.12,56.15,56.02,56.05,115900.0,34.8785,34.8971,34.8163,34.835,115900.0
2013-02-14 15:50:00,56.06,56.16,56.05,56.1,295300.0,34.8412,34.9033,34.835,34.866,295300.0
2013-02-15 09:30:00,56.13,56.13,55.75,55.95,177100.0,34.8847,34.8847,34.6485,34.7728,177100.0
2013-02-15 09:40:00,56.0,56.18,55.97,56.08,26800.0,34.8039,34.9158,34.7852,34.8536,26800.0
2013-02-15 09:50:00,56.08,56.21,56.01,56.16,25700.0,34.8536,34.9344,34.8101,34.9033,25700.0
2013-02-15 10:00:00,56.15,56.28,55.99,56.0,68800.0,34.8971,34.9779,34.7977,34.8039,68800.0
2013-02-15 10:10:00,56.02,56.11,55.92,55.93,47700.0,34.8163,34.8722,34.7542,34.7604,47700.0
2013-02-15 10:20:00,55.95,56.01,55.89,55.94,24500.0,34.7728,34.8101,34.7355,34.7666,24500.0
2013-02-15 10:30:00,55.94,55.95,55.83,55.88,23200.0,34.7666,34.7728,34.6982,34.7293,23200.0
2013-02-15 10:40:00,55.88,55.89,55.77,55.81,21100.0,34.7293,34.7355,34.6609,34.6858,21100.0
2013-02-15 10:50:00,55.81,55.93,55.81,55.88,20100.0,34.6858,34.7604,34.6858,34.7293,20100.0
2013-02-15 11:00:00,55.88,56.02,55.86,56.02,32000.0,34.7293,34.8163,34.7169,34.8163,32000.0
2013-02-15 11:10:00,56.05,56.07,55.81,55.85,32500.0,34.835,34.8474,34.6858,34.7107,32500.0
2013-02-15 11:20:00,55.85,55.88,55.78,55.85,21300.0,34.7107,34.7293,34.6672,34.7107,21300.0
2013-02-15 11:30:00,55.85,55.86,55.76,55.77,28700.0,34.7107,34.7169,34.6547,34.6609,28700.0
2013-02-15 11:40:00,55.77,55.77,55.58,55.63,23200.0,34.6609,34.6609,34.5429,34.5739,23200.0
2013-02-15 11:50:00,55.62,55.66,55.61,55.65,13500.0,34.5677,34.5926,34.5615,34.5864,13500.0
2013-02-15 12:00:00,55.63,55.66,55.6,55.6,10000.0,34.5739,34.5926,34.5553,34.5553,10000.0
2013-02-15 12:10:00,55.61,55.61,55.48,55.53,22300.0,34.5615,34.5615,34.4807,34.5118,22300.0
2013-02-15 12:20:00,55.54,55.6,55.51,55.54,12300.0,34.518,34.5553,34.4994,34.518,12300.0
2013-02-15 12:30:00,55.54,55.55,55.51,55.52,18300.0,34.518,34.5242,34.4994,34.5056,18300.0
2013-02-15 12:40:00,55.52,55.54,55.51,55.53,22600.0,34.5056,34.518,34.4994,34.5118,22600.0
2013-02-15 12:50:00,55.53,55.54,55.51,55.53,14700.0,34.5118,34.518,34.4994,34.5118,14700.0
2013-02-15 13:00:00,55.54,55.6,55.54,55.57,8200.0,34.518,34.5553,34.518,34.5366,8200.0
2013-02-15 13:10:00,55.55,55.6,55.54,55.6,9400.0,34.5242,34.5553,34.518,34.5553,9400.0
2013-02-15 13:20:00,55.58,55.58,55.47,55.49,46200.0,34.5429,34.5429,34.4745,34.4869,46200.0
2013-02-15 13:30:00,55.49,55.54,55.47,55.54,17500.0,34.4869,34.518,34.4745,34.518,17500.0
2013-02-15 13:40:00,55.54,55.54,55.49,55.52,12600.0,34.518,34.518,34.4869,34.5056,12600.0
2013-02-15 13:50:00,55.52,55.59,55.52,55.59,14000.0,34.5056,34.5491,34.5056,34.5491,14000.0
2013-02-15 14:00:00,55.59,55.61,55.54,55.58,18700.0,34.5491,34.5615,34.518,34.5429,18700.0
2013-02-15 14:10:00,55.58,55.67,55.55,55.55,35000.0,34.5429,34.5988,34.5242,34.5242,35000.0
2013-02-15 14:20:00,55.56,55.64,55.48,55.49,24500.0,34.5304,34.5801,34.4807,34.4869,24500.0
2013-02-15 14:30:00,55.49,55.55,55.41,55.45,37000.0,34.4869,34.5242,34.4372,34.4621,37000.0
2013-02-15 14:40:00,55.44,55.44,55.37,55.38,31600.0,34.4558,34.4558,34.4123,34.4186,31600.0
2013-02-15 14:50:00,55.39,55.4,55.34,55.36,18900.0,34.4248,34.431,34.3937,34.4061,18900.0
2013-02-15 15:00:00,55.36,55.51,55.36,55.51,21100.0,34.4061,34.4994,34.4061,34.4994,21100.0
2013-02-15 15:10:00,55.51,55.59,55.47,55.58,37700.0,34.4994,34.5491,34.4745,34.5429,37700.0
2013-02-15 15:20:00,55.57,55.64,55.57,55.59,34500.0,34.5366,34.5801,34.5366,34.5491,34500.0
2013-02-15 15:30:00,55.59,55.7,55.56,55.66,41200.0,34.5491,34.6174,34.5304,34.5926,41200.0
2013-02-15 15:40:00,55.66,55.71,55.63,55.66,31400.0,34.5926,34.6237,34.5739,34.5926,31400.0
2013-02-15 15:50:00,55.67,55.77,55.66,55.75,153700.0,34.5988,34.6609,34.5926,34.6485,153700.0
2013-02-19 09:30:00,55.99,56.84,55.85,56.83,125500.0,34.7977,35.3259,34.7107,35.3197,125500.0
2013-02-19 09:40:00,56.83,56.91,56.64,56.82,40600.0,35.3197,35.3694,35.2016,35.3135,40600.0
2013-02-19 09:50:00,56.86,57.14,56.85,56.97,61200.0,35.3384,35.5124,35.3322,35.4067,61200.0
2013-02-19 10:00:00,56.95,56.98,56.66,56.72,159900.0,35.3943,35.413,35.2141,35.2514,159900.0
2013-02-19 10:10:00,56.74,56.75,56.58,56.62,63100.0,35.2638,35.27,35.1644,35.1892,63100.0
2013-02-19 10:20:00,56.62,56.7,56.59,56.67,48100.0,35.1892,35.2389,35.1706,35.2203,48100.0
2013-02-19 10:30:00,56.69,56.7,56.55,56.69,52900.0,35.2327,35.2389,35.1457,35.2327,52900.0
2013-02-19 10:40:00,56.68,56.73,56.56,56.56,45100.0,35.2265,35.2576,35.1519,35.1519,45100.0
2013-02-19 10:50:00,56.56,56.58,56.25,56.27,66800.0,35.1519,35.1644,34.9593,34.9717,66800.0
2013-02-19 11:00:00,56.26,56.26,56.16,56.22,35200.0,34.9655,34.9655,34.9033,34.9406,35200.0
2013-02-19 11:10:00,56.21,56.22,56.13,56.14,26100.0,34.9344,34.9406,34.8847,34.8909,26100.0
2013-02-19 11:20:00,56.14,56.14,56.05,56.13,53800.0,34.8909,34.8909,34.835,34.8847,53800.0
2013-02-19 11:30:00,56.14,56.15,55.97,56.02,58200.0,34.8909,34.8971,34.7852,34.8163,58200.0
2013-02-19 11:40:00,56.02,56.1,55.97,56.09,19300.0,34.8163,34.866,34.7852,34.8598,19300.0
2013-02-19 11:50:00,56.1,56.25,56.09,56.24,55800.0,34.866,34.9593,34.8598,34.953,55800.0
2013-02-19 12:00:00,56.25,56.36,56.15,56.15,47200.0,34.9593,35.0276,34.8971,34.8971,47200.0
2013-02-19 12:10:00,56.12,56.18,56.08,56.17,18100.0,34.8785,34.9158,34.8536,34.9095,18100.0
2013-02-19 12:20:00,56.16,56.16,56.0,56.03,23700.0,34.9033,34.9033,34.8039,34.8225,23700.0
2013-02-19 12:30:00,56.03,56.12,55.97,56.11,28200.0,34.8225,34.8785,34.7852,34.8722,28200.0
2013-02-19 12:40:00,56.11,56.17,56.09,56.14,25200.0,34.8722,34.9095,34.8598,34.8909,25200.0
2013-02-19 12:50:00,56.16,56.2,56.11,56.2,45400.0,34.9033,34.9282,34.8722,34.9282,45400.0
2013-02-19 13:00:00,56.19,56.22,56.17,56.17,13300.0,34.922,34.9406,34.9095,34.9095,13300.0
2013-02-19 13:10:00,56.16,56.2,56.08,56.19,46900.0,34.9033,34.9282,34.8536,34.922,46900.0
2013-02-19 13:20:00,56.21,56.21,56.02,56.03,12100.0,34.9344,34.9344,34.8163,34.8225,12100.0
2013-02-19 13:30:00,56.03,56.12,56.03,56.11,37000.0,34.8225,34.8785,34.8225,34.8722,37000.0
2013-02-19 13:40:00,56.11,56.13,56.02,56.04,15400.0,34.8722,34.8847,34.8163,34.8287,15400.0
2013-02-19 13:50:00,56.04,56.1,56.01,56.1,23900.0,34.8287,34.866,34.8101,34.866,23900.0
2013-02-19 14:00:00,56.11,56.18,56.08,56.18,22300.0,34.8722,34.9158,34.8536,34.9158,22300.0
2013-02-19 14:10:00,56.17,56.17,56.1,56.12,30400.0,34.9095,34.9095,34.866,34.8785,30400.0
2013-02-19 14:20:00,56.12,56.14,56.07,56.08,23700.0,34.8785,34.8909,34.8474,34.8536,23700.0
2013-02-19 14:30:00,56.08,56.17,56.08,56.17,23500.0,34.8536,34.9095,34.8536,34.9095,23500.0
2013-02-19 14:40:00,56.17,56.3,56.17,56.29,31300.0,34.9095,34.9903,34.9095,34.9841,31300.0
2013-02-19 14:50:00,56.28,56.37,56.26,56.37,33300.0,34.9779,35.0338,34.9655,35.0338,33300.0
2013-02-19 15:00:00,56.36,56.37,56.29,56.29,37500.0,35.0276,35.0338,34.9841,34.9841,37500.0
2013-02-19 15:10:00,56.3,56.35,56.28,56.31,53300.0,34.9903,35.0214,34.9779,34.9965,53300.0
2013-02-19 15:20:00,56.3,56.31,56.22,56.25,30200.0,34.9903,34.9965,34.9406,34.9593,30200.0
2013-02-19 15:30:00,56.25,56.26,56.19,56.19,46300.0,34.9593,34.9655,34.922,34.922,46300.0
2013-02-19 15:40:00,56.2,56.38,56.2,56.37,56600.0,34.9282,35.0401,34.9282,35.0338,56600.0
2013-02-19 15:50:00,56.37,56.42,56.31,56.4,225500.0,35.0338,35.0649,34.9965,35.0525,225500.0
2013-02-20 09:30:00,56.47,56.51,56.33,56.43,34800.0,35.096,35.1208,35.009,35.0711,34800.0
2013-02-20 09:40:00,56.46,56.46,56.32,56.39,12300.0,35.0898,35.0898,35.0028,35.0463,12300.0
2013-02-20 09:50:00,56.43,56.46,56.23,56.23,17900.0,35.0711,35.0898,34.9468,34.9468,17900.0
2013-02-20 10:00:00,56.24,56.31,56.21,56.21,20900.0,34.953,34.9965,34.9344,34.9344,20900.0
2013-02-20 10:10:00,56.2,56.42,56.15,56.35,48000.0,34.9282,35.0649,34.8971,35.0214,48000.0
2013-02-20 10:20:00,56.35,56.39,56.32,56.38,9200.0,35.0214,35.0463,35.0028,35.0401,9200.0
2013-02-20 10:30:00,56.37,56.38,56.15,56.16,50400.0,35.0338,35.0401,34.8971,34.9033,50400.0
2013-02-20 10:40:00,56.15,56.22,56.1,56.1,23100.0,34.8971,34.9406,34.866,34.866,23100.0
2013-02-20 10:50:00,56.1,56.17,56.05,56.05,25000.0,34.866,34.9095,34.835,34.835,25000.0
2013-02-20 11:00:00,56.04,56.09,55.99,56.08,15800.0,34.8287,34.8598,34.7977,34.8536,15800.0
2013-02-20 11:10:00,56.08,56.1,56.02,56.07,16900.0,34.8536,34.866,34.8163,34.8474,16900.0
2013-02-20 11:20:00,56.07,56.1,56.0,56.03,6700.0,34.8474,34.866,34.8039,34.8225,6700.0
2013-02-20 11:30:00,56.02,56.08,55.86,55.86,25600.0,34.8163,34.8536,34.7169,34.7169,25600.0
2013-02-20 11:40:00,55.86,55.97,55.8,55.96,15300.0,34.7169,34.7852,34.6796,34.779,15300.0
2013-02-20 11:50:00,55.96,55.96,55.88,55.92,5300.0,34.779,34.779,34.7293,34.7542,5300.0
2013-02-20 12:00:00,55.94,55.94,55.85,55.88,37400.0,34.7666,34.7666,34.7107,34.7293,37400.0
2013-02-20 12:10:00,55.89,56.05,55.87,56.04,55500.0,34.7355,34.835,34.7231,34.8287,55500.0
2013-02-20 12:20:00,56.05,56.07,55.98,56.0,12800.0,34.835,34.8474,34.7915,34.8039,12800.0
2013-02-20 12:30:00,55.98,56.0,55.92,55.98,16600.0,34.7915,34.8039,34.7542,34.7915,16600.0
2013-02-20 12:40:00,55.99,56.03,55.9,56.01,23600.0,34.7977,34.8225,34.7417,34.8101,23600.0
2013-02-20 12:50:00,56.0,56.01,55.94,55.97,7100.0,34.8039,34.8101,34.7666,34.7852,7100.0
2013-02-20 13:00:00,55.98,55.99,55.85,55.87,7400.0,34.7915,34.7977,34.7107,34.7231,7400.0
2013-02-20 13:10:00,55.85,55.89,55.82,55.83,7200.0,34.7107,34.7355,34.692,34.6982,7200.0
2013-02-20 13:20:00,55.83,55.88,55.73,55.73,15200.0,34.6982,34.7293,34.6361,34.6361,15200.0
2013-02-20 13:30:00,55.73,55.74,55.69,55.7,54400.0,34.6361,34.6423,34.6112,34.6174,54400.0
2013-02-20 13:40:00,55.7,55.72,55.63,55.64,24000.0,34.6174,34.6299,34.5739,34.5801,24000.0
2013-02-20 13:50:00,55.65,55.69,55.5,55.69,18800.0,34.5864,34.6112,34.4931,34.6112,18800.0
2013-02-20 14:00:00,55.69,55.7,55.54,55.7,74900.0,34.6112,34.6174,34.518,34.6174,74900.0
2013-02-20 14:10:00,55.71,55.71,55.57,55.68,14800.0,34.6237,34.6237,34.5366,34.605,14800.0
2013-02-20 14:20:00,55.67,55.67,55.5,55.56,26300.0,34.5988,34.5988,34.4931,34.5304,26300.0
2013-02-20 14:30:00,55.55,55.55,55.46,55.48,32800.0,34.5242,34.5242,34.4683,34.4807,32800.0
2013-02-20 14:40:00,55.48,55.49,55.29,55.29,36200.0,34.4807,34.4869,34.3626,34.3626,36200.0
2013-02-20 14:50:00,55.29,55.29,55.05,55.07,116100.0,34.3626,34.3626,34.2135,34.2259,116100.0
2013-02-20 15:00:00,55.06,55.17,55.06,55.15,62600.0,34.2197,34.288,34.2197,34.2756,62600.0
2013-02-20 15:10:00,55.15,55.15,55.03,55.04,52000.0,34.2756,34.2756,34.201,34.2072,52000.0
2013-02-20 15:20:00,55.04,55.12,55.0,55.1,75800.0,34.2072,34.257,34.1824,34.2445,75800.0
2013-02-20 15:30:00,55.1,55.1,54.97,55.01,89400.0,34.2445,34.2445,34.1637,34.1886,89400.0
2013-02-20 15:40:00,55.01,55.05,54.91,54.93,121000.0,34.1886,34.2135,34.1265,34.1389,121000.0
2013-02-20 15:50:00,54.93,54.97,54.85,54.9,188700.0,34.1389,34.1637,34.0892,34.1202,188700.0
2013-02-21 09:30:00,54.95,55.09,54.65,54.8,92000.0,34.1513,34.2383,33.9649,34.0581,92000.0
2013-02-21 09:40:00,54.88,55.1,54.65,54.79,44200.0,34.1078,34.2445,33.9649,34.0519,44200.0
2013-02-21 09:50:00,54.76,54.76,54.35,54.6,63200.0,34.0332,34.0332,33.7784,33.9338,63200.0
2013-02-21 10:00:00,54.6,54.61,54.31,54.51,75400.0,33.9338,33.94,33.7536,33.8779,75400.0
2013-02-21 10:10:00,54.53,54.59,54.45,54.52,41700.0,33.8903,33.9276,33.8406,33.8841,41700.0
2013-02-21 10:20:00,54.53,54.71,54.48,54.63,35900.0,33.8903,34.0022,33.8592,33.9524,35900.0
2013-02-21 10:30:00,54.63,54.7,54.49,54.49,35400.0,33.9524,33.9959,33.8654,33.8654,35400.0
2013-02-21 10:40:00,54.49,54.62,54.46,54.6,55100.0,33.8654,33.9462,33.8468,33.9338,55100.0
2013-02-21 10:50:00,54.58,54.68,54.48,54.57,82800.0,33.9214,33.9835,33.8592,33.9151,82800.0
2013-02-21 11:00:00,54.58,54.61,54.48,54.58,46100.0,33.9214,33.94,33.8592,33.9214,46100.0
2013-02-21 11:10:00,54.58,54.61,54.45,54.49,44600.0,33.9214,33.94,33.8406,33.8654,44600.0
2013-02-21 11:20:00,54.47,54.47,54.21,54.21,60400.0,33.853,33.853,33.6914,33.6914,60400.0
2013-02-21 11:30:00,54.2,54.29,54.1,54.28,70800.0,33.6852,33.7411,33.623,33.7349,70800.0
2013-02-21 11:40:00,54.28,54.38,54.28,54.36,37500.0,33.7349,33.7971,33.7349,33.7846,37500.0
2013-02-21 11:50:00,54.36,54.42,54.33,54.39,40300.0,33.7846,33.8219,33.766,33.8033,40300.0
2013-02-21 12:00:00,54.38,54.39,54.24,54.3,36500.0,33.7971,33.8033,33.71,33.7473,36500.0
2013-02-21 12:10:00,54.29,54.32,54.15,54.18,124400.0,33.7411,33.7598,33.6541,33.6728,124400.0
2013-02-21 12:20:00,54.18,54.19,54.09,54.11,25700.0,33.6728,33.679,33.6168,33.6293,25700.0
2013-02-21 12:30:00,54.11,54.2,54.09,54.11,33300.0,33.6293,33.6852,33.6168,33.6293,33300.0
2013-02-21 12:40:00,54.13,54.27,54.13,54.27,67100.0,33.6417,33.7287,33.6417,33.7287,67100.0
2013-02-21 12:50:00,54.28,54.34,54.22,54.34,26500.0,33.7349,33.7722,33.6976,33.7722,26500.0
2013-02-21 13:00:00,54.34,54.39,54.28,54.33,38300.0,33.7722,33.8033,33.7349,33.766,38300.0
2013-02-21 13:10:00,54.33,54.38,54.25,54.27,83900.0,33.766,33.7971,33.7163,33.7287,83900.0
2013-02-21 13:20:00,54.24,54.26,54.09,54.11,34500.0,33.71,33.7225,33.6168,33.6293,34500.0
2013-02-21 13:30:00,54.12,54.18,53.93,54.03,111400.0,33.6355,33.6728,33.5174,33.5795,111400.0
2013-02-21 13:40:00,54.02,54.1,53.99,54.0,39900.0,33.5733,33.623,33.5547,33.5609,39900.0
2013-02-21 13:50:00,53.99,54.0,53.8,53.91,73700.0,33.5547,33.5609,33.4366,33.505,73700.0
2013-02-21 14:00:00,53.91,53.92,53.73,53.78,39900.0,33.505,33.5112,33.3931,33.4242,39900.0
2013-02-21 14:10:00,53.77,53.87,53.7,53.8,42000.0,33.4179,33.4801,33.3744,33.4366,42000.0
2013-02-21 14:20:00,53.8,53.8,53.61,53.69,64700.0,33.4366,33.4366,33.3185,33.3682,64700.0
2013-02-21 14:30:00,53.7,53.79,53.67,53.71,61000.0,33.3744,33.4304,33.3558,33.3807,61000.0
2013-02-21 14:40:00,53.72,53.76,53.66,53.66,32400.0,33.3869,33.4117,33.3496,33.3496,32400.0
2013-02-21 14:50:00,53.66,53.66,53.53,53.6,127700.0,33.3496,33.3496,33.2688,33.3123,127700.0
2013-02-21 15:00:00,53.61,53.97,53.61,53.96,75800.0,33.3185,33.5422,33.3185,33.536,75800.0
2013-02-21 15:10:00,53.96,53.98,53.86,53.88,77700.0,33.536,33.5485,33.4739,33.4863,77700.0
2013-02-21 15:20:00,53.89,54.08,53.87,54.05,66700.0,33.4925,33.6106,33.4801,33.592,66700.0
2013-02-21 15:30:00,54.05,54.05,53.87,53.88,92900.0,33.592,33.592,33.4801,33.4863,92900.0
2013-02-21 15:40:00,53.87,53.88,53.74,53.74,90600.0,33.4801,33.4863,33.3993,33.3993,90600.0
2013-02-21 15:50:00,53.74,53.95,53.72,53.86,517800.0,33.3993,33.5298,33.3869,33.4739,517800.0
2013-02-22 09:30:00,54.3,55.0,54.28,54.76,64800.0,33.7473,34.1824,33.7349,34.0332,64800.0
2013-02-22 09:40:00,54.79,54.9,54.51,54.59,74800.0,34.0519,34.1202,33.8779,33.9276,74800.0
2013-02-22 09:50:00,54.61,55.0,54.56,54.97,30500.0,33.94,34.1824,33.9089,34.1637,30500.0
2013-02-22 10:00:00,54.97,55.03,54.69,54.99,61400.0,34.1637,34.201,33.9897,34.1762,61400.0
2013-02-22 10:10:00,54.98,55.02,54.87,54.95,44500.0,34.17,34.1948,34.1016,34.1513,44500.0
2013-02-22 10:20:00,54.96,55.01,54.65,54.68,130600.0,34.1575,34.1886,33.9649,33.9835,130600.0
2013-02-22 10:30:00,54.67,54.68,54.53,54.58,25500.0,33.9773,33.9835,33.8903,33.9214,25500.0
2013-02-22 10:40:00,54.57,54.72,54.48,54.5,35500.0,33.9151,34.0084,33.8592,33.8716,35500.0
2013-02-22 10:50:00,54.48,54.52,54.42,54.43,15200.0,33.8592,33.8841,33.8219,33.8281,15200.0
2013-02-22 11:00:00,54.44,54.51,54.36,54.49,31000.0,33.8343,33.8779,33.7846,33.8654,31000.0
2013-02-22 11:10:00,54.49,54.51,54.36,54.37,16700.0,33.8654,33.8779,33.7846,33.7908,16700.0
2013-02-22 11:20:00,54.39,54.56,54.36,54.53,25000.0,33.8033,33.9089,33.7846,33.8903,25000.0
2013-02-22 11:30:00,54.53,54.62,54.48,54.6,46200.0,33.8903,33.9462,33.8592,33.9338,46200.0
2013-02-22 11:40:00,54.6,54.68,54.56,54.59,41200.0,33.9338,33.9835,33.9089,33.9276,41200.0
2013-02-22 11:50:00,54.57,54.72,54.57,54.72,39400.0,33.9151,34.0084,33.9151,34.0084,39400.0
2013-02-22 12:00:00,54.71,54.71,54.59,54.67,14900.0,34.0022,34.0022,33.9276,33.9773,14900.0
2013-02-22 12:10:00,54.67,54.73,54.62,54.67,22900.0,33.9773,34.0146,33.9462,33.9773,22900.0
2013-02-22 12:20:00,54.65,54.81,54.64,54.75,29200.0,33.9649,34.0643,33.9586,34.027,29200.0
2013-02-22 12:30:00,54.75,54.87,54.73,54.85,24200.0,34.027,34.1016,34.0146,34.0892,24200.0
2013-02-22 12:40:00,54.87,54.91,54.8,54.81,52400.0,34.1016,34.1265,34.0581,34.0643,52400.0
2013-02-22 12:50:00,54.81,54.85,54.73,54.8,39300.0,34.0643,34.0892,34.0146,34.0581,39300.0
2013-02-22 13:00:00,54.8,54.85,54.74,54.74,23600.0,34.0581,34.0892,34.0208,34.0208,23600.0
2013-02-22 13:10:00,54.72,54.76,54.68,54.75,12700.0,34.0084,34.0332,33.9835,34.027,12700.0
2013-02-22 13:20:00,54.76,54.79,54.66,54.67,13500.0,34.0332,34.0519,33.9711,33.9773,13500.0
2013-02-22 13:30:00,54.7,54.83,54.7,54.83,8400.0,33.9959,34.0767,33.9959,34.0767,8400.0
2013-02-22 13:40:00,54.82,54.84,54.68,54.73,26200.0,34.0705,34.0829,33.9835,34.0146,26200.0
2013-02-22 13:50:00,54.74,54.74,54.65,54.71,41100.0,34.0208,34.0208,33.9649,34.0022,41100.0
2013-02-22 14:00:00,54.72,54.72,54.63,54.63,19700.0,34.0084,34.0084,33.9524,33.9524,19700.0
2013-02-22 14:10:00,54.64,54.69,54.63,54.65,10600.0,33.9586,33.9897,33.9524,33.9649,10600.0
2013-02-22 14:20:00,54.66,54.68,54.62,54.65,13200.0,33.9711,33.9835,33.9462,33.9649,13200.0
2013-02-22 14:30:00,54.64,54.71,54.64,54.67,11900.0,33.9586,34.0022,33.9586,33.9773,11900.0
2013-02-22 14:40:00,54.68,54.68,54.56,54.56,21200.0,33.9835,33.9835,33.9089,33.9089,21200.0
2013-02-22 14:50:00,54.56,54.62,54.55,54.59,29000.0,33.9089,33.9462,33.9027,33.9276,29000.0
2013-02-22 15:00:00,54.58,54.69,54.57,54.61,27000.0,33.9214,33.9897,33.9151,33.94,27000.0
2013-02-22 15:10:00,54.62,54.66,54.62,54.63,27400.0,33.9462,33.9711,33.9462,33.9524,27400.0
2013-02-22 15:20:00,54.64,54.64,54.57,54.59,47200.0,33.9586,33.9586,33.9151,33.9276,47200.0
2013-02-22 15:30:00,54.59,54.71,54.58,54.7,57400.0,33.9276,34.0022,33.9214,33.9959,57400.0
2013-02-22 15:40:00,54.69,54.71,54.66,54.68,48600.0,33.9897,34.0022,33.9711,33.9835,48600.0
2013-02-22 15:50:00,54.69,54.78,54.69,54.77,131600.0,33.9897,34.0457,33.9897,34.0394,131600.0
2013-02-25 09:30:00,55.23,55.57,54.41,54.43,133000.0,34.3253,34.5366,33.8157,33.8281,133000.0
2013-02-25 09:40:00,54.44,54.45,53.92,53.92,120600.0,33.8343,33.8406,33.5112,33.5112,120600.0
2013-02-25 09:50:00,53.96,54.29,53.89,54.19,83600.0,33.536,33.7411,33.4925,33.679,83600.0
2013-02-25 10:00:00,54.21,54.41,54.06,54.32,61700.0,33.6914,33.8157,33.5982,33.7598,61700.0
2013-02-25 10:10:00,54.33,54.34,54.18,54.24,45400.0,33.766,33.7722,33.6728,33.71,45400.0
2013-02-25 10:20:00,54.25,54.25,53.92,53.98,54300.0,33.7163,33.7163,33.5112,33.5485,54300.0
2013-02-25 10:30:00,53.98,54.19,53.98,54.07,35600.0,33.5485,33.679,33.5485,33.6044,35600.0
2013-02-25 10:40:00,54.07,54.08,53.87,53.95,62400.0,33.6044,33.6106,33.4801,33.5298,62400.0
2013-02-25 10:50:00,53.93,53.95,53.78,53.92,44400.0,33.5174,33.5298,33.4242,33.5112,44400.0
2013-02-25 11:00:00,53.93,54.02,53.77,54.01,39300.0,33.5174,33.5733,33.4179,33.5671,39300.0
2013-02-25 11:10:00,54.01,54.13,53.94,54.04,35900.0,33.5671,33.6417,33.5236,33.5857,35900.0
2013-02-25 11:20:00,54.03,54.1,53.96,54.08,55800.0,33.5795,33.623,33.536,33.6106,55800.0
2013-02-25 11:30:00,54.07,54.18,54.05,54.07,91900.0,33.6044,33.6728,33.592,33.6044,91900.0
2013-02-25 11:40:00,54.08,54.16,54.05,54.1,64600.0,33.6106,33.6603,33.592,33.623,64600.0
2013-02-25 11:50:00,54.11,54.11,53.68,53.74,54400.0,33.6293,33.6293,33.362,33.3993,54400.0
2013-02-25 12:00:00,53.76,53.92,53.73,53.9,31300.0,33.4117,33.5112,33.3931,33.4987,31300.0
2013-02-25 12:10:00,53.89,53.93,53.77,53.78,26000.0,33.4925,33.5174,33.4179,33.4242,26000.0
2013-02-25 12:20:00,53.79,53.82,53.73,53.75,31000.0,33.4304,33.449,33.3931,33.4055,31000.0
2013-02-25 12:30:00,53.75,53.8,53.68,53.72,58800.0,33.4055,33.4366,33.362,33.3869,58800.0
2013-02-25 12:40:00,53.73,53.85,53.73,53.82,46700.0,33.3931,33.4677,33.3931,33.449,46700.0
2013-02-25 12:50:00,53.83,53.9,53.82,53.9,22200.0,33.4552,33.4987,33.449,33.4987,22200.0
2013-02-25 13:00:00,53.91,53.92,53.73,53.76,15100.0,33.505,33.5112,33.3931,33.4117,15100.0
2013-02-25 13:10:00,53.76,53.88,53.76,53.78,15400.0,33.4117,33.4863,33.4117,33.4242,15400.0
2013-02-25 13:20:00,53.76,53.83,53.73,53.75,20300.0,33.4117,33.4552,33.3931,33.4055,20300.0
2013-02-25 13:30:00,53.77,53.79,53.69,53.76,17800.0,33.4179,33.4304,33.3682,33.4117,17800.0
2013-02-25 13:40:00,53.78,53.8,53.66,53.72,21200.0,33.4242,33.4366,33.3496,33.3869,21200.0
2013-02-25 13:50:00,53.74,53.78,53.49,53.54,40200.0,33.3993,33.4242,33.2439,33.275,40200.0
2013-02-25 14:00:00,53.54,53.58,53.41,53.55,35700.0,33.275,33.2999,33.1942,33.2812,35700.0
2013-02-25 14:10:00,53.56,53.57,53.43,53.49,35100.0,33.2874,33.2936,33.2066,33.2439,35100.0
2013-02-25 14:20:00,53.51,53.52,53.44,53.51,27700.0,33.2564,33.2626,33.2128,33.2564,27700.0
2013-02-25 14:30:00,53.52,53.62,53.52,53.57,37500.0,33.2626,33.3247,33.2626,33.2936,37500.0
2013-02-25 14:40:00,53.56,53.63,53.49,53.53,29000.0,33.2874,33.3309,33.2439,33.2688,29000.0
2013-02-25 14:50:00,53.53,53.67,53.53,53.58,20600.0,33.2688,33.3558,33.2688,33.2999,20600.0
2013-02-25 15:00:00,53.58,53.64,53.55,53.6,36000.0,33.2999,33.3371,33.2812,33.3123,36000.0
2013-02-25 15:10:00,53.6,53.66,53.45,53.47,65200.0,33.3123,33.3496,33.2191,33.2315,65200.0
2013-02-25 15:20:00,53.47,53.47,53.28,53.33,45700.0,33.2315,33.2315,33.1134,33.1445,45700.0
2013-02-25 15:30:00,53.33,53.4,53.25,53.33,44700.0,33.1445,33.188,33.0948,33.1445,44700.0
2013-02-25 15:40:00,53.32,53.34,53.23,53.23,100500.0,33.1383,33.1507,33.0823,33.0823,100500.0
2013-02-25 15:50:00,53.23,53.23,53.0,53.02,166300.0,33.0823,33.0823,32.9394,32.9518,166300.0
2013-02-26 09:30:00,53.43,53.9,53.32,53.84,87300.0,33.2066,33.4987,33.1383,33.4614,87300.0
2013-02-26 09:40:00,53.83,54.05,53.78,53.87,68900.0,33.4552,33.592,33.4242,33.4801,68900.0
2013-02-26 09:50:00,53.86,54.04,53.81,53.98,65900.0,33.4739,33.5857,33.4428,33.5485,65900.0
2013-02-26 10:00:00,53.98,54.27,53.95,53.97,41800.0,33.5485,33.7287,33.5298,33.5422,41800.0
2013-02-26 10:10:00,53.97,54.05,53.86,54.02,52700.0,33.5422,33.592,33.4739,33.5733,52700.0
2013-02-26 10:20:00,54.03,54.03,53.77,53.8,36900.0,33.5795,33.5795,33.4179,33.4366,36900.0
2013-02-26 10:30:00,53.77,53.87,53.72,53.82,87800.0,33.4179,33.4801,33.3869,33.449,87800.0
2013-02-26 10:40:00,53.79,54.03,53.77,54.03,36600.0,33.4304,33.5795,33.4179,33.5795,36600.0
2013-02-26 10:50:00,54.02,54.17,53.94,54.07,56500.0,33.5733,33.6665,33.5236,33.6044,56500.0
2013-02-26 11:00:00,54.05,54.09,53.88,53.93,83500.0,33.592,33.6168,33.4863,33.5174,83500.0
2013-02-26 11:10:00,53.92,54.04,53.88,54.0,13900.0,33.5112,33.5857,33.4863,33.5609,13900.0
2013-02-26 11:20:00,54.01,54.04,53.82,53.88,24700.0,33.5671,33.5857,33.449,33.4863,24700.0
2013-02-26 11:30:00,53.89,53.92,53.76,53.81,18300.0,33.4925,33.5112,33.4117,33.4428,18300.0
2013-02-26 11:40:00,53.8,53.83,53.69,53.73,56900.0,33.4366,33.4552,33.3682,33.3931,56900.0
2013-02-26 11:50:00,53.75,53.83,53.75,53.78,18200.0,33.4055,33.4552,33.4055,33.4242,18200.0
2013-02-26 12:00:00,53.79,53.89,53.73,53.82,18400.0,33.4304,33.4925,33.3931,33.449,18400.0
2013-02-26 12:10:00,53.82,53.83,53.69,53.73,24200.0,33.449,33.4552,33.3682,33.3931,24200.0
2013-02-26 12:20:00,53.74,53.9,53.7,53.86,39100.0,33.3993,33.4987,33.3744,33.4739,39100.0
2013-02-26 12:30:00,53.86,53.99,53.81,53.99,52100.0,33.4739,33.5547,33.4428,33.5547,52100.0
2013-02-26 12:40:00,53.97,53.97,53.88,53.93,11200.0,33.5422,33.5422,33.4863,33.5174,11200.0
2013-02-26 12:50:00,53.93,53.95,53.85,53.94,30100.0,33.5174,33.5298,33.4677,33.5236,30100.0
2013-02-26 13:00:00,53.93,54.03,53.9,53.9,16200.0,33.5174,33.5795,33.4987,33.4987,16200.0
2013-02-26 13:10:00,53.92,53.96,53.85,53.88,23700.0,33.5112,33.536,33.4677,33.4863,23700.0
2013-02-26 13:20:00,53.89,53.95,53.82,53.88,16000.0,33.4925,33.5298,33.449,33.4863,16000.0
2013-02-26 13:30:00,53.89,53.96,53.88,53.92,15400.0,33.4925,33.536,33.4863,33.5112,15400.0
2013-02-26 13:40:00,53.93,54.03,53.9,54.02,13800.0,33.5174,33.5795,33.4987,33.5733,13800.0
2013-02-26 13:50:00,54.01,54.06,53.97,54.01,17500.0,33.5671,33.5982,33.5422,33.5671,17500.0
2013-02-26 14:00:00,54.01,54.08,53.96,54.02,14300.0,33.5671,33.6106,33.536,33.5733,14300.0
2013-02-26 14:10:00,54.02,54.02,53.95,53.97,16700.0,33.5733,33.5733,33.5298,33.5422,16700.0
2013-02-26 14:20:00,53.98,54.04,53.97,54.01,22900.0,33.5485,33.5857,33.5422,33.5671,22900.0
2013-02-26 14:30:00,54.02,54.07,53.98,53.98,19600.0,33.5733,33.6044,33.5485,33.5485,19600.0
2013-02-26 14:40:00,53.99,54.0,53.87,53.9,16900.0,33.5547,33.5609,33.4801,33.4987,16900.0
2013-02-26 14:50:00,53.91,53.99,53.91,53.92,29600.0,33.505,33.5547,33.505,33.5112,29600.0
2013-02-26 15:00:00,53.93,54.0,53.91,53.99,29700.0,33.5174,33.5609,33.505,33.5547,29700.0
2013-02-26 15:10:00,53.98,54.0,53.85,53.89,39200.0,33.5485,33.5609,33.4677,33.4925,39200.0
2013-02-26 15:20:00,53.89,53.95,53.85,53.95,32100.0,33.4925,33.5298,33.4677,33.5298,32100.0
2013-02-26 15:30:00,53.96,53.97,53.92,53.97,38400.0,33.536,33.5422,33.5112,33.5422,38400.0
2013-02-26 15:40:00,53.97,54.09,53.97,53.99,60900.0,33.5422,33.6168,33.5422,33.5547,60900.0
2013-02-26 15:50:00,53.99,54.03,53.9,53.92,116000.0,33.5547,33.5795,33.4987,33.5112,116000.0
2013-02-27 09:30:00,53.72,54.24,53.54,53.85,63000.0,33.3869,33.71,33.275,33.4677,63000.0
2013-02-27 09:40:00,53.85,54.19,53.85,54.11,33900.0,33.4677,33.679,33.4677,33.6293,33900.0
2013-02-27 09:50:00,54.11,54.37,54.11,54.31,28700.0,33.6293,33.7908,33.6293,33.7536,28700.0
2013-02-27 10:00:00,54.34,54.39,54.03,54.04,50800.0,33.7722,33.8033,33.5795,33.5857,50800.0
2013-02-27 10:10:00,54.05,54.31,54.05,54.27,52900.0,33.592,33.7536,33.592,33.7287,52900.0
2013-02-27 10:20:00,54.28,54.47,54.2,54.34,45900.0,33.7349,33.853,33.6852,33.7722,45900.0
2013-02-27 10:30:00,54.37,54.43,54.33,54.43,22400.0,33.7908,33.8281,33.766,33.8281,22400.0
2013-02-27 10:40:00,54.45,54.57,54.38,54.38,33300.0,33.8406,33.9151,33.7971,33.7971,33300.0
2013-02-27 10:50:00,54.37,54.43,54.3,54.35,20900.0,33.7908,33.8281,33.7473,33.7784,20900.0
2013-02-27 11:00:00,54.35,54.53,54.34,54.52,28900.0,33.7784,33.8903,33.7722,33.8841,28900.0
2013-02-27 11:10:00,54.53,54.67,54.44,54.51,50000.0,33.8903,33.9773,33.8343,33.8779,50000.0
2013-02-27 11:20:00,54.51,54.6,54.48,54.6,24500.0,33.8779,33.9338,33.8592,33.9338,24500.0
2013-02-27 11:30:00,54.6,54.66,54.53,54.65,20000.0,33.9338,33.9711,33.8903,33.9649,20000.0
2013-02-27 11:40:00,54.67,54.71,54.65,54.68,14100.0,33.9773,34.0022,33.9649,33.9835,14100.0
2013-02-27 11:50:00,54.68,54.69,54.6,54.63,12300.0,33.9835,33.9897,33.9338,33.9524,12300.0
2013-02-27 12:00:00,54.63,54.69,54.57,54.66,11900.0,33.9524,33.9897,33.9151,33.9711,11900.0
2013-02-27 12:10:00,54.66,54.68,54.57,54.65,12600.0,33.9711,33.9835,33.9151,33.9649,12600.0
2013-02-27 12:20:00,54.64,54.75,54.64,54.73,25000.0,33.9586,34.027,33.9586,34.0146,25000.0
2013-02-27 12:30:00,54.73,54.86,54.73,54.77,33600.0,34.0146,34.0954,34.0146,34.0394,33600.0
2013-02-27 12:40:00,54.76,54.82,54.7,54.71,39000.0,34.0332,34.0705,33.9959,34.0022,39000.0
2013-02-27 12:50:00,54.72,54.86,54.66,54.76,54500.0,34.0084,34.0954,33.9711,34.0332,54500.0
2013-02-27 13:00:00,54.76,54.77,54.7,54.75,23200.0,34.0332,34.0394,33.9959,34.027,23200.0
2013-02-27 13:10:00,54.74,54.82,54.69,54.76,30600.0,34.0208,34.0705,33.9897,34.0332,30600.0
2013-02-27 13:20:00,54.76,54.78,54.65,54.65,26900.0,34.0332,34.0457,33.9649,33.9649,26900.0
2013-02-27 13:30:00,54.65,54.76,54.65,54.7,31800.0,33.9649,34.0332,33.9649,33.9959,31800.0
2013-02-27 13:40:00,54.71,54.72,54.59,54.59,13800.0,34.0022,34.0084,33.9276,33.9276,13800.0
2013-02-27 13:50:00,54.59,54.65,54.58,54.62,19200.0,33.9276,33.9649,33.9214,33.9462,19200.0
2013-02-27 14:00:00,54.63,54.66,54.6,54.65,21200.0,33.9524,33.9711,33.9338,33.9649,21200.0
2013-02-27 14:10:00,54.65,54.79,54.65,54.74,19800.0,33.9649,34.0519,33.9649,34.0208,19800.0
2013-02-27 14:20:00,54.76,54.84,54.76,54.77,14800.0,34.0332,34.0829,34.0332,34.0394,14800.0
2013-02-27 14:30:00,54.77,54.82,54.74,54.79,35900.0,34.0394,34.0705,34.0208,34.0519,35900.0
2013-02-27 14:40:00,54.78,54.86,54.72,54.81,29400.0,34.0457,34.0954,34.0084,34.0643,29400.0
2013-02-27 14:50:00,54.8,54.81,54.76,54.81,27400.0,34.0581,34.0643,34.0332,34.0643,27400.0
2013-02-27 15:00:00,54.8,54.81,54.77,54.8,25700.0,34.0581,34.0643,34.0394,34.0581,25700.0
2013-02-27 15:10:00,54.8,54.86,54.79,54.85,30600.0,34.0581,34.0954,34.0519,34.0892,30600.0
2013-02-27 15:20:00,54.86,54.93,54.85,54.92,66700.0,34.0954,34.1389,34.0892,34.1327,66700.0
2013-02-27 15:30:00,54.9,55.08,54.9,55.08,71700.0,34.1202,34.2321,34.1202,34.2321,71700.0
2013-02-27 15:40:00,55.07,55.08,54.88,54.92,94500.0,34.2259,34.2321,34.1078,34.1327,94500.0
2013-02-27 15:50:00,54.92,54.93,54.72,54.73,184800.0,34.1327,34.1389,34.0084,34.0146,184800.0
2013-02-28 09:30:00,54.7,54.89,54.4,54.89,35600.0,33.9959,34.114,33.8095,34.114,35600.0
2013-02-28 09:40:00,54.86,54.92,54.77,54.91,10300.0,34.0954,34.1327,34.0394,34.1265,10300.0
2013-02-28 09:50:00,54.89,54.89,54.69,54.69,28200.0,34.114,34.114,33.9897,33.9897,28200.0
2013-02-28 10:00:00,54.68,54.78,54.62,54.73,31500.0,33.9835,34.0457,33.9462,34.0146,31500.0
2013-02-28 10:10:00,54.72,54.87,54.69,54.72,25100.0,34.0084,34.1016,33.9897,34.0084,25100.0
2013-02-28 10:20:00,54.72,54.77,54.56,54.6,21000.0,34.0084,34.0394,33.9089,33.9338,21000.0
2013-02-28 10:30:00,54.59,54.59,54.49,54.51,13500.0,33.9276,33.9276,33.8654,33.8779,13500.0
2013-02-28 10:40:00,54.49,54.5,54.3,54.34,22500.0,33.8654,33.8716,33.7473,33.7722,22500.0
2013-02-28 10:50:00,54.34,54.4,54.22,54.31,21400.0,33.7722,33.8095,33.6976,33.7536,21400.0
2013-02-28 11:00:00,54.31,54.55,54.28,54.53,19700.0,33.7536,33.9027,33.7349,33.8903,19700.0
2013-02-28 11:10:00,54.53,54.64,54.52,54.59,16600.0,33.8903,33.9586,33.8841,33.9276,16600.0
2013-02-28 11:20:00,54.59,54.7,54.58,54.68,28700.0,33.9276,33.9959,33.9214,33.9835,28700.0
2013-02-28 11:30:00,54.7,54.7,54.52,54.53,18400.0,33.9959,33.9959,33.8841,33.8903,18400.0
2013-02-28 11:40:00,54.53,54.59,54.47,54.57,29200.0,33.8903,33.9276,33.853,33.9151,29200.0
2013-02-28 11:50:00,54.58,54.6,54.46,54.52,13300.0,33.9214,33.9338,33.8468,33.8841,13300.0
2013-02-28 12:00:00,54.53,54.63,54.5,54.6,25600.0,33.8903,33.9524,33.8716,33.9338,25600.0
2013-02-28 12:10:00,54.59,54.6,54.46,54.47,25500.0,33.9276,33.9338,33.8468,33.853,25500.0
2013-02-28 12:20:00,54.48,54.58,54.48,54.58,10500.0,33.8592,33.9214,33.8592,33.9214,10500.0
2013-02-28 12:30:00,54.59,54.72,54.59,54.68,20600.0,33.9276,34.0084,33.9276,33.9835,20600.0
2013-02-28 12:40:00,54.66,54.72,54.66,54.7,7600.0,33.9711,34.0084,33.9711,33.9959,7600.0
2013-02-28 12:50:00,54.69,54.7,54.62,54.63,6800.0,33.9897,33.9959,33.9462,33.9524,6800.0
2013-02-28 13:00:00,54.63,54.72,54.63,54.72,38100.0,33.9524,34.0084,33.9524,34.0084,38100.0
2013-02-28 13:10:00,54.7,54.79,54.66,54.79,23100.0,33.9959,34.0519,33.9711,34.0519,23100.0
2013-02-28 13:20:00,54.79,55.02,54.79,55.01,39500.0,34.0519,34.1948,34.0519,34.1886,39500.0
2013-02-28 13:30:00,55.0,55.11,55.0,55.01,58000.0,34.1824,34.2508,34.1824,34.1886,58000.0
2013-02-28 13:40:00,55.0,55.04,54.96,54.99,30300.0,34.1824,34.2072,34.1575,34.1762,30300.0
2013-02-28 13:50:00,54.99,55.1,54.95,55.1,30700.0,34.1762,34.2445,34.1513,34.2445,30700.0
2013-02-28 14:00:00,55.1,55.14,55.07,55.13,25100.0,34.2445,34.2694,34.2259,34.2632,25100.0
2013-02-28 14:10:00,55.14,55.27,55.12,55.12,74500.0,34.2694,34.3502,34.257,34.257,74500.0
2013-02-28 14:20:00,55.12,55.13,55.03,55.05,62200.0,34.257,34.2632,34.201,34.2135,62200.0
2013-02-28 14:30:00,55.04,55.12,54.99,55.03,77600.0,34.2072,34.257,34.1762,34.201,77600.0
2013-02-28 14:40:00,55.03,55.04,54.95,55.01,35700.0,34.201,34.2072,34.1513,34.1886,35700.0
2013-02-28 14:50:00,55.0,55.05,54.93,55.0,27200.0,34.1824,34.2135,34.1389,34.1824,27200.0
2013-02-28 15:00:00,55.0,55.0,54.82,54.9,28000.0,34.1824,34.1824,34.0705,34.1202,28000.0
2013-02-28 15:10:00,54.9,54.91,54.74,54.8,36700.0,34.1202,34.1265,34.0208,34.0581,36700.0
2013-02-28 15:20:00,54.81,54.89,54.79,54.86,37400.0,34.0643,34.114,34.0519,34.0954,37400.0
2013-02-28 15:30:00,54.86,54.91,54.83,54.9,43900.0,34.0954,34.1265,34.0767,34.1202,43900.0
2013-02-28 15:40:00,54.89,54.9,54.79,54.85,54300.0,34.114,34.1202,34.0519,34.0892,54300.0
2013-02-28 15:50:00,54.85,54.92,54.73,54.73,261400.0,34.0892,34.1327,34.0146,34.0146,261400.0
2013-03-01 09:30:00,54.36,54.62,53.63,53.75,106900.0,33.7846,33.9462,33.3309,33.4055,106900.0
2013-03-01 09:40:00,53.79,53.81,53.61,53.71,51100.0,33.4304,33.4428,33.3185,33.3807,51100.0
2013-03-01 09:50:00,53.74,53.83,53.61,53.61,36400.0,33.3993,33.4552,33.3185,33.3185,36400.0
2013-03-01 10:00:00,53.61,54.01,53.61,53.94,71900.0,33.3185,33.5671,33.3185,33.5236,71900.0
2013-03-01 10:10:00,53.94,54.1,53.91,54.05,75700.0,33.5236,33.623,33.505,33.592,75700.0
2013-03-01 10:20:00,54.04,54.05,53.86,54.04,67800.0,33.5857,33.592,33.4739,33.5857,67800.0
2013-03-01 10:30:00,54.02,54.3,54.0,54.22,78000.0,33.5733,33.7473,33.5609,33.6976,78000.0
2013-03-01 10:40:00,54.21,54.32,54.18,54.29,43700.0,33.6914,33.7598,33.6728,33.7411,43700.0
2013-03-01 10:50:00,54.3,54.43,54.24,54.43,42600.0,33.7473,33.8281,33.71,33.8281,42600.0
2013-03-01 11:00:00,54.43,54.52,54.36,54.41,48800.0,33.8281,33.8841,33.7846,33.8157,48800.0
2013-03-01 11:10:00,54.41,54.5,54.21,54.29,66800.0,33.8157,33.8716,33.6914,33.7411,66800.0
2013-03-01 11:20:00,54.3,54.36,54.17,54.24,81500.0,33.7473,33.7846,33.6665,33.71,81500.0
2013-03-01 11:30:00,54.24,54.34,54.21,54.28,63200.0,33.71,33.7722,33.6914,33.7349,63200.0
2013-03-01 11:40:00,54.27,54.32,54.18,54.26,114500.0,33.7287,33.7598,33.6728,33.7225,114500.0
2013-03-01 11:50:00,54.27,54.44,54.19,54.43,38200.0,33.7287,33.8343,33.679,33.8281,38200.0
2013-03-01 12:00:00,54.43,54.58,54.43,54.57,36900.0,33.8281,33.9214,33.8281,33.9151,36900.0
2013-03-01 12:10:00,54.56,54.68,54.54,54.66,21200.0,33.9089,33.9835,33.8965,33.9711,21200.0
2013-03-01 12:20:00,54.65,54.75,54.56,54.56,27400.0,33.9649,34.027,33.9089,33.9089,27400.0
2013-03-01 12:30:00,54.56,54.67,54.47,54.59,20300.0,33.9089,33.9773,33.853,33.9276,20300.0
2013-03-01 12:40:00,54.58,54.58,54.41,54.41,18400.0,33.9214,33.9214,33.8157,33.8157,18400.0
2013-03-01 12:50:00,54.43,54.56,54.43,54.55,24900.0,33.8281,33.9089,33.8281,33.9027,24900.0
2013-03-01 13:00:00,54.54,54.57,54.42,54.45,30200.0,33.8965,33.9151,33.8219,33.8406,30200.0
2013-03-01 13:10:00,54.46,54.52,54.38,54.4,30300.0,33.8468,33.8841,33.7971,33.8095,30300.0
2013-03-01 13:20:00,54.41,54.48,54.36,54.38,26000.0,33.8157,33.8592,33.7846,33.7971,26000.0
2013-03-01 13:30:00,54.39,54.44,54.32,54.4,29600.0,33.8033,33.8343,33.7598,33.8095,29600.0
2013-03-01 13:40:00,54.41,54.43,54.33,54.33,24200.0,33.8157,33.8281,33.766,33.766,24200.0
2013-03-01 13:50:00,54.34,54.47,54.33,54.47,25500.0,33.7722,33.853,33.766,33.853,25500.0
2013-03-01 14:00:00,54.46,54.56,54.45,54.53,21600.0,33.8468,33.9089,33.8406,33.8903,21600.0
2013-03-01 14:10:00,54.53,54.55,54.45,54.48,26700.0,33.8903,33.9027,33.8406,33.8592,26700.0
2013-03-01 14:20:00,54.49,54.54,54.33,54.35,27700.0,33.8654,33.8965,33.766,33.7784,27700.0
2013-03-01 14:30:00,54.35,54.46,54.32,54.32,22100.0,33.7784,33.8468,33.7598,33.7598,22100.0
2013-03-01 14:40:00,54.33,54.39,54.29,54.32,29000.0,33.766,33.8033,33.7411,33.7598,29000.0
2013-03-01 14:50:00,54.31,54.38,54.27,54.38,44500.0,33.7536,33.7971,33.7287,33.7971,44500.0
2013-03-01 15:00:00,54.37,54.49,54.34,54.46,44600.0,33.7908,33.8654,33.7722,33.8468,44600.0
2013-03-01 15:10:00,54.45,54.54,54.45,54.48,35900.0,33.8406,33.8965,33.8406,33.8592,35900.0
2013-03-01 15:20:00,54.48,54.53,54.45,54.46,30500.0,33.8592,33.8903,33.8406,33.8468,30500.0
2013-03-01 15:30:00,54.46,54.55,54.44,54.52,42700.0,33.8468,33.9027,33.8343,33.8841,42700.0
2013-03-01 15:40:00,54.5,54.57,54.42,54.57,69900.0,33.8716,33.9151,33.8219,33.9151,69900.0
2013-03-01 15:50:00,54.57,54.6,54.4,54.5,191000.0,33.9151,33.9338,33.8095,33.8716,191000.0
2013-03-04 09:30:00,54.24,54.46,54.16,54.16,33700.0,33.71,33.8468,33.6603,33.6603,33700.0
2013-03-04 09:40:00,54.21,54.36,54.2,54.27,12800.0,33.6914,33.7846,33.6852,33.7287,12800.0
2013-03-04 09:50:00,54.25,54.35,54.14,54.2,26200.0,33.7163,33.7784,33.6479,33.6852,26200.0
2013-03-04 10:00:00,54.2,54.32,54.09,54.13,33200.0,33.6852,33.7598,33.6168,33.6417,33200.0
2013-03-04 10:10:00,54.12,54.15,54.05,54.13,55200.0,33.6355,33.6541,33.592,33.6417,55200.0
2013-03-04 10:20:00,54.13,54.15,54.02,54.13,22200.0,33.6417,33.6541,33.5733,33.6417,22200.0
2013-03-04 10:30:00,54.11,54.15,53.9,54.15,51900.0,33.6293,33.6541,33.4987,33.6541,51900.0
2013-03-04 10:40:00,54.15,54.26,54.12,54.22,56400.0,33.6541,33.7225,33.6355,33.6976,56400.0
2013-03-04 10:50:00,54.24,54.26,53.98,54.05,43000.0,33.71,33.7225,33.5485,33.592,43000.0
2013-03-04 11:00:00,54.05,54.14,54.0,54.01,14100.0,33.592,33.6479,33.5609,33.5671,14100.0
2013-03-04 11:10:00,54.02,54.15,54.0,54.15,22400.0,33.5733,33.6541,33.5609,33.6541,22400.0
2013-03-04 11:20:00,54.19,54.23,54.12,54.2,27200.0,33.679,33.7038,33.6355,33.6852,27200.0
2013-03-04 11:30:00,54.21,54.25,54.15,54.22,50100.0,33.6914,33.7163,33.6541,33.6976,50100.0
2013-03-04 11:40:00,54.23,54.24,54.1,54.11,21700.0,33.7038,33.71,33.623,33.6293,21700.0
2013-03-04 11:50:00,54.12,54.2,54.12,54.18,29000.0,33.6355,33.6852,33.6355,33.6728,29000.0
2013-03-04 12:00:00,54.19,54.22,54.02,54.02,27600.0,33.679,33.6976,33.5733,33.5733,27600.0
2013-03-04 12:10:00,54.03,54.09,53.95,53.95,27600.0,33.5795,33.6168,33.5298,33.5298,27600.0
2013-03-04 12:20:00,53.95,53.95,53.81,53.81,37500.0,33.5298,33.5298,33.4428,33.4428,37500.0
2013-03-04 12:30:00,53.83,53.83,53.72,53.75,27200.0,33.4552,33.4552,33.3869,33.4055,27200.0
2013-03-04 12:40:00,53.75,53.82,53.75,53.79,17200.0,33.4055,33.449,33.4055,33.4304,17200.0
2013-03-04 12:50:00,53.8,53.86,53.79,53.86,18700.0,33.4366,33.4739,33.4304,33.4739,18700.0
2013-03-04 13:00:00,53.85,53.85,53.76,53.82,24900.0,33.4677,33.4677,33.4117,33.449,24900.0
2013-03-04 13:10:00,53.8,53.91,53.79,53.91,19700.0,33.4366,33.505,33.4304,33.505,19700.0
2013-03-04 13:20:00,53.92,54.22,53.91,54.22,38400.0,33.5112,33.6976,33.505,33.6976,38400.0
2013-03-04 13:30:00,54.23,54.26,54.16,54.19,20400.0,33.7038,33.7225,33.6603,33.679,20400.0
2013-03-04 13:40:00,54.19,54.25,54.15,54.21,37700.0,33.679,33.7163,33.6541,33.6914,37700.0
2013-03-04 13:50:00,54.21,54.26,54.06,54.09,46800.0,33.6914,33.7225,33.5982,33.6168,46800.0
2013-03-04 14:00:00,54.09,54.12,54.06,54.06,13300.0,33.6168,33.6355,33.5982,33.5982,13300.0
2013-03-04 14:10:00,54.06,54.06,53.91,53.92,18200.0,33.5982,33.5982,33.505,33.5112,18200.0
2013-03-04 14:20:00,53.92,54.12,53.91,54.1,26300.0,33.5112,33.6355,33.505,33.623,26300.0
2013-03-04 14:30:00,54.09,54.11,54.03,54.07,23100.0,33.6168,33.6293,33.5795,33.6044,23100.0
2013-03-04 14:40:00,54.07,54.26,54.05,54.17,53600.0,33.6044,33.7225,33.592,33.6665,53600.0
2013-03-04 14:50:00,54.16,54.19,54.14,54.14,36800.0,33.6603,33.679,33.6479,33.6479,36800.0
2013-03-04 15:00:00,54.14,54.16,54.1,54.12,20900.0,33.6479,33.6603,33.623,33.6355,20900.0
2013-03-04 15:10:00,54.11,54.12,54.01,54.01,24800.0,33.6293,33.6355,33.5671,33.5671,24800.0
2013-03-04 15:20:00,54.0,54.08,54.0,54.02,43300.0,33.5609,33.6106,33.5609,33.5733,43300.0
2013-03-04 15:30:00,54.02,54.09,54.01,54.08,43000.0,33.5733,33.6168,33.5671,33.6106,43000.0
2013-03-04 15:40:00,54.09,54.1,54.05,54.07,65100.0,33.6168,33.623,33.592,33.6044,65100.0
2013-03-04 15:50:00,54.06,54.07,53.92,53.97,322700.0,33.5982,33.6044,33.5112,33.5422,322700.0
2013-03-05 09:30:00,54.42,54.69,54.3,54.5,81100.0,33.8219,33.9897,33.7473,33.8716,81100.0
2013-03-05 09:40:00,54.53,54.66,54.47,54.55,69200.0,33.8903,33.9711,33.853,33.9027,69200.0
2013-03-05 09:50:00,54.55,54.74,54.53,54.69,42900.0,33.9027,34.0208,33.8903,33.9897,42900.0
2013-03-05 10:00:00,54.69,54.88,54.67,54.86,123800.0,33.9897,34.1078,33.9773,34.0954,123800.0
2013-03-05 10:10:00,54.87,55.04,54.76,55.02,69100.0,34.1016,34.2072,34.0332,34.1948,69100.0
2013-03-05 10:20:00,55.01,55.15,54.97,55.15,35800.0,34.1886,34.2756,34.1637,34.2756,35800.0
2013-03-05 10:30:00,55.14,55.54,55.1,55.4,187500.0,34.2694,34.518,34.2445,34.431,187500.0
2013-03-05 10:40:00,55.4,55.49,55.27,55.29,131900.0,34.431,34.4869,34.3502,34.3626,131900.0
2013-03-05 10:50:00,55.3,55.33,55.13,55.32,103800.0,34.3688,34.3875,34.2632,34.3813,103800.0
2013-03-05 11:00:00,55.31,55.35,55.22,55.29,60700.0,34.3751,34.3999,34.3191,34.3626,60700.0
2013-03-05 11:10:00,55.3,55.53,55.3,55.49,66200.0,34.3688,34.5118,34.3688,34.4869,66200.0
2013-03-05 11:20:00,55.49,55.65,55.41,55.53,69600.0,34.4869,34.5864,34.4372,34.5118,69600.0
2013-03-05 11:30:00,55.54,55.55,55.3,55.32,35600.0,34.518,34.5242,34.3688,34.3813,35600.0
2013-03-05 11:40:00,55.32,55.61,55.31,55.61,92800.0,34.3813,34.5615,34.3751,34.5615,92800.0
2013-03-05 11:50:00,55.62,55.73,55.52,55.56,70100.0,34.5677,34.6361,34.5056,34.5304,70100.0
2013-03-05 12:00:00,55.56,55.62,55.54,55.58,31900.0,34.5304,34.5677,34.518,34.5429,31900.0
2013-03-05 12:10:00,55.57,55.59,55.35,55.36,31000.0,34.5366,34.5491,34.3999,34.4061,31000.0
2013-03-05 12:20:00,55.36,55.76,55.34,55.72,96900.0,34.4061,34.6547,34.3937,34.6299,96900.0
2013-03-05 12:30:00,55.72,55.82,55.52,55.53,59400.0,34.6299,34.692,34.5056,34.5118,59400.0
2013-03-05 12:40:00,55.52,55.53,55.37,55.37,18700.0,34.5056,34.5118,34.4123,34.4123,18700.0
2013-03-05 12:50:00,55.37,55.51,55.37,55.44,19000.0,34.4123,34.4994,34.4123,34.4558,19000.0
2013-03-05 13:00:00,55.46,55.5,55.36,55.38,10800.0,34.4683,34.4931,34.4061,34.4186,10800.0
2013-03-05 13:10:00,55.38,55.47,55.35,55.41,15300.0,34.4186,34.4745,34.3999,34.4372,15300.0
2013-03-05 13:20:00,55.4,55.49,55.4,55.44,14800.0,34.431,34.4869,34.431,34.4558,14800.0
2013-03-05 13:30:00,55.43,55.47,55.38,55.39,27300.0,34.4496,34.4745,34.4186,34.4248,27300.0
2013-03-05 13:40:00,55.4,55.4,55.25,55.25,18600.0,34.431,34.431,34.3378,34.3378,18600.0
2013-03-05 13:50:00,55.26,55.28,55.21,55.25,14700.0,34.344,34.3564,34.3129,34.3378,14700.0
2013-03-05 14:00:00,55.25,55.33,55.23,55.25,16900.0,34.3378,34.3875,34.3253,34.3378,16900.0
2013-03-05 14:10:00,55.26,55.35,55.25,55.31,19200.0,34.344,34.3999,34.3378,34.3751,19200.0
2013-03-05 14:20:00,55.3,55.3,55.17,55.17,14500.0,34.3688,34.3688,34.288,34.288,14500.0
2013-03-05 14:30:00,55.18,55.68,55.14,55.48,166100.0,34.2943,34.605,34.2694,34.4807,166100.0
2013-03-05 14:40:00,55.47,55.5,55.4,55.46,32200.0,34.4745,34.4931,34.431,34.4683,32200.0
2013-03-05 14:50:00,55.46,55.47,55.39,55.4,24500.0,34.4683,34.4745,34.4248,34.431,24500.0
2013-03-05 15:00:00,55.41,55.43,55.33,55.41,42700.0,34.4372,34.4496,34.3875,34.4372,42700.0
2013-03-05 15:10:00,55.41,55.41,55.35,55.37,30800.0,34.4372,34.4372,34.3999,34.4123,30800.0
2013-03-05 15:20:00,55.38,55.39,55.32,55.36,39100.0,34.4186,34.4248,34.3813,34.4061,39100.0
2013-03-05 15:30:00,55.36,55.53,55.34,55.51,50100.0,34.4061,34.5118,34.3937,34.4994,50100.0
2013-03-05 15:40:00,55.5,55.6,55.45,55.46,62900.0,34.4931,34.5553,34.4621,34.4683,62900.0
2013-03-05 15:50:00,55.46,55.56,55.44,55.54,195700.0,34.4683,34.5304,34.4558,34.518,195700.0
2013-03-06 09:30:00,55.76,55.76,55.1,55.38,60700.0,34.6547,34.6547,34.2445,34.4186,60700.0
2013-03-06 09:40:00,55.4,55.44,55.12,55.29,51900.0,34.431,34.4558,34.257,34.3626,51900.0
2013-03-06 09:50:00,55.32,55.54,55.3,55.42,36400.0,34.3813,34.518,34.3688,34.4434,36400.0
2013-03-06 10:00:00,55.41,55.45,55.3,55.38,36400.0,34.4372,34.4621,34.3688,34.4186,36400.0
2013-03-06 10:10:00,55.37,55.53,55.34,55.46,58000.0,34.4123,34.5118,34.3937,34.4683,58000.0
2013-03-06 10:20:00,55.45,55.58,55.44,55.49,60200.0,34.4621,34.5429,34.4558,34.4869,60200.0
2013-03-06 10:30:00,55.47,55.47,55.34,55.4,74900.0,34.4745,34.4745,34.3937,34.431,74900.0
2013-03-06 10:40:00,55.4,55.42,55.26,55.3,52200.0,34.431,34.4434,34.344,34.3688,52200.0
2013-03-06 10:50:00,55.3,55.35,55.04,55.05,42400.0,34.3688,34.3999,34.2072,34.2135,42400.0
2013-03-06 11:00:00,55.05,55.21,55.05,55.2,36300.0,34.2135,34.3129,34.2135,34.3067,36300.0
2013-03-06 11:10:00,55.21,55.25,55.16,55.24,26800.0,34.3129,34.3378,34.2818,34.3315,26800.0
2013-03-06 11:20:00,55.23,55.23,55.13,55.14,70600.0,34.3253,34.3253,34.2632,34.2694,70600.0
2013-03-06 11:30:00,55.14,55.25,55.13,55.23,78000.0,34.2694,34.3378,34.2632,34.3253,78000.0
2013-03-06 11:40:00,55.23,55.26,55.08,55.09,76500.0,34.3253,34.344,34.2321,34.2383,76500.0
2013-03-06 11:50:00,55.09,55.1,55.0,55.0,52000.0,34.2383,34.2445,34.1824,34.1824,52000.0
2013-03-06 12:00:00,55.01,55.02,54.86,54.89,72000.0,34.1886,34.1948,34.0954,34.114,72000.0
2013-03-06 12:10:00,54.88,54.97,54.87,54.95,29200.0,34.1078,34.1637,34.1016,34.1513,29200.0
2013-03-06 12:20:00,54.96,54.97,54.9,54.92,41700.0,34.1575,34.1637,34.1202,34.1327,41700.0
2013-03-06 12:30:00,54.92,55.02,54.9,54.9,49600.0,34.1327,34.1948,34.1202,34.1202,49600.0
2013-03-06 12:40:00,54.89,54.92,54.86,54.86,27700.0,34.114,34.1327,34.0954,34.0954,27700.0
2013-03-06 12:50:00,54.86,54.91,54.81,54.83,28100.0,34.0954,34.1265,34.0643,34.0767,28100.0
2013-03-06 13:00:00,54.83,54.96,54.83,54.96,43400.0,34.0767,34.1575,34.0767,34.1575,43400.0
2013-03-06 13:10:00,54.95,55.0,54.93,54.97,52700.0,34.1513,34.1824,34.1389,34.1637,52700.0
2013-03-06 13:20:00,54.97,54.98,54.93,54.98,65800.0,34.1637,34.17,34.1389,34.17,65800.0
2013-03-06 13:30:00,54.98,55.01,54.95,55.0,59600.0,34.17,34.1886,34.1513,34.1824,59600.0
2013-03-06 13:40:00,55.0,55.03,54.97,54.98,34900.0,34.1824,34.201,34.1637,34.17,34900.0
2013-03-06 13:50:00,54.97,54.98,54.82,54.85,58500.0,34.1637,34.17,34.0705,34.0892,58500.0
2013-03-06 14:00:00,54.84,54.93,54.84,54.9,65700.0,34.0829,34.1389,34.0829,34.1202,65700.0
2013-03-06 14:10:00,54.9,54.91,54.84,54.87,61500.0,34.1202,34.1265,34.0829,34.1016,61500.0
2013-03-06 14:20:00,54.88,54.91,54.87,54.88,45000.0,34.1078,34.1265,34.1016,34.1078,45000.0
2013-03-06 14:30:00,54.87,55.01,54.87,54.99,210800.0,34.1016,34.1886,34.1016,34.1762,210800.0
2013-03-06 14:40:00,55.0,55.07,55.0,55.05,51000.0,34.1824,34.2259,34.1824,34.2135,51000.0
2013-03-06 14:50:00,55.04,55.12,55.0,55.11,49900.0,34.2072,34.257,34.1824,34.2508,49900.0
2013-03-06 15:00:00,55.11,55.12,55.02,55.04,43900.0,34.2508,34.257,34.1948,34.2072,43900.0
2013-03-06 15:10:00,55.04,55.09,55.04,55.06,43300.0,34.2072,34.2383,34.2072,34.2197,43300.0
2013-03-06 15:20:00,55.05,55.06,55.0,55.02,114600.0,34.2135,34.2197,34.1824,34.1948,114600.0
2013-03-06 15:30:00,55.02,55.02,54.91,54.99,77700.0,34.1948,34.1948,34.1265,34.1762,77700.0
2013-03-06 15:40:00,54.99,54.99,54.92,54.93,106400.0,34.1762,34.1762,34.1327,34.1389,106400.0
2013-03-06 15:50:00,54.94,54.99,54.91,54.99,180900.0,34.1451,34.1762,34.1265,34.1762,180900.0
2013-03-07 09:30:00,55.24,55.32,55.0,55.24,81200.0,34.3315,34.3813,34.1824,34.3315,81200.0
2013-03-07 09:40:00,55.19,55.41,55.15,55.31,35500.0,34.3005,34.4372,34.2756,34.3751,35500.0
2013-03-07 09:50:00,55.31,55.53,55.28,55.48,32500.0,34.3751,34.5118,34.3564,34.4807,32500.0
2013-03-07 10:00:00,55.48,55.55,55.29,55.33,48800.0,34.4807,34.5242,34.3626,34.3875,48800.0
2013-03-07 10:10:00,55.35,55.52,55.35,55.43,27400.0,34.3999,34.5056,34.3999,34.4496,27400.0
2013-03-07 10:20:00,55.44,55.47,55.4,55.45,36900.0,34.4558,34.4745,34.431,34.4621,36900.0
2013-03-07 10:30:00,55.48,55.53,55.4,55.4,36600.0,34.4807,34.5118,34.431,34.431,36600.0
2013-03-07 10:40:00,55.4,55.41,55.3,55.34,49600.0,34.431,34.4372,34.3688,34.3937,49600.0
2013-03-07 10:50:00,55.32,55.35,55.23,55.29,39000.0,34.3813,34.3999,34.3253,34.3626,39000.0
2013-03-07 11:00:00,55.29,55.44,55.27,55.43,18400.0,34.3626,34.4558,34.3502,34.4496,18400.0
2013-03-07 11:10:00,55.43,55.44,55.32,55.33,35900.0,34.4496,34.4558,34.3813,34.3875,35900.0
2013-03-07 11:20:00,55.33,55.33,55.23,55.24,22500.0,34.3875,34.3875,34.3253,34.3315,22500.0
2013-03-07 11:30:00,55.24,55.44,55.23,55.43,30800.0,34.3315,34.4558,34.3253,34.4496,30800.0
2013-03-07 11:40:00,55.43,55.43,55.32,55.34,24800.0,34.4496,34.4496,34.3813,34.3937,24800.0
2013-03-07 11:50:00,55.33,55.4,55.23,55.26,24200.0,34.3875,34.431,34.3253,34.344,24200.0
2013-03-07 12:00:00,55.27,55.27,55.1,55.15,24700.0,34.3502,34.3502,34.2445,34.2756,24700.0
2013-03-07 12:10:00,55.14,55.18,55.11,55.14,13600.0,34.2694,34.2943,34.2508,34.2694,13600.0
2013-03-07 12:20:00,55.12,55.22,55.1,55.21,20700.0,34.257,34.3191,34.2445,34.3129,20700.0
2013-03-07 12:30:00,55.22,55.25,55.17,55.17,18800.0,34.3191,34.3378,34.288,34.288,18800.0
2013-03-07 12:40:00,55.18,55.23,55.13,55.23,18000.0,34.2943,34.3253,34.2632,34.3253,18000.0
2013-03-07 12:50:00,55.24,55.3,55.24,55.27,17500.0,34.3315,34.3688,34.3315,34.3502,17500.0
2013-03-07 13:00:00,55.29,55.3,55.23,55.25,10300.0,34.3626,34.3688,34.3253,34.3378,10300.0
2013-03-07 13:10:00,55.25,55.31,55.25,55.26,15000.0,34.3378,34.3751,34.3378,34.344,15000.0
2013-03-07 13:20:00,55.26,55.29,55.2,55.2,19600.0,34.344,34.3626,34.3067,34.3067,19600.0
2013-03-07 13:30:00,55.19,55.19,55.04,55.05,23800.0,34.3005,34.3005,34.2072,34.2135,23800.0
2013-03-07 13:40:00,55.05,55.13,55.05,55.13,30400.0,34.2135,34.2632,34.2135,34.2632,30400.0
2013-03-07 13:50:00,55.13,55.21,55.12,55.21,25500.0,34.2632,34.3129,34.257,34.3129,25500.0
2013-03-07 14:00:00,55.21,55.21,55.01,55.01,30100.0,34.3129,34.3129,34.1886,34.1886,30100.0
2013-03-07 14:10:00,55.0,55.03,54.95,55.0,30300.0,34.1824,34.201,34.1513,34.1824,30300.0
2013-03-07 14:20:00,55.0,55.01,54.98,54.99,17300.0,34.1824,34.1886,34.17,34.1762,17300.0
2013-03-07 14:30:00,54.98,55.01,54.93,54.96,28100.0,34.17,34.1886,34.1389,34.1575,28100.0
2013-03-07 14:40:00,54.95,54.98,54.87,54.98,21300.0,34.1513,34.17,34.1016,34.17,21300.0
2013-03-07 14:50:00,54.97,54.98,54.91,54.96,28400.0,34.1637,34.17,34.1265,34.1575,28400.0
2013-03-07 15:00:00,54.96,55.05,54.95,55.0,44600.0,34.1575,34.2135,34.1513,34.1824,44600.0
2013-03-07 15:10:00,55.0,55.02,54.97,54.98,47500.0,34.1824,34.1948,34.1637,34.17,47500.0
2013-03-07 15:20:00,54.98,54.98,54.89,54.9,50100.0,34.17,34.17,34.114,34.1202,50100.0
2013-03-07 15:30:00,54.9,54.99,54.9,54.99,57800.0,34.1202,34.1762,34.1202,34.1762,57800.0
2013-03-07 15:40:00,54.98,55.05,54.98,55.02,72400.0,34.17,34.2135,34.17,34.1948,72400.0
2013-03-07 15:50:00,55.01,55.08,54.99,55.03,103300.0,34.1886,34.2321,34.1762,34.201,103300.0
2013-03-08 09:30:00,55.34,55.75,54.82,54.83,60100.0,34.3937,34.6485,34.0705,34.0767,60100.0
2013-03-08 09:40:00,54.8,54.83,54.66,54.75,47800.0,34.0581,34.0767,33.9711,34.027,47800.0
2013-03-08 09:50:00,54.79,54.97,54.58,54.6,54000.0,34.0519,34.1637,33.9214,33.9338,54000.0
2013-03-08 10:00:00,54.61,54.85,54.55,54.82,51000.0,33.94,34.0892,33.9027,34.0705,51000.0
2013-03-08 10:10:00,54.83,54.94,54.79,54.89,38000.0,34.0767,34.1451,34.0519,34.114,38000.0
2013-03-08 10:20:00,54.9,54.97,54.81,54.97,24200.0,34.1202,34.1637,34.0643,34.1637,24200.0
2013-03-08 10:30:00,54.97,55.07,54.9,55.02,29100.0,34.1637,34.2259,34.1202,34.1948,29100.0
2013-03-08 10:40:00,55.02,55.11,54.92,54.98,22400.0,34.1948,34.2508,34.1327,34.17,22400.0
2013-03-08 10:50:00,54.99,55.03,54.94,55.03,18500.0,34.1762,34.201,34.1451,34.201,18500.0
2013-03-08 11:00:00,55.01,55.02,54.87,54.96,25200.0,34.1886,34.1948,34.1016,34.1575,25200.0
2013-03-08 11:10:00,54.96,55.04,54.93,55.01,10600.0,34.1575,34.2072,34.1389,34.1886,10600.0
2013-03-08 11:20:00,55.02,55.13,55.02,55.11,15100.0,34.1948,34.2632,34.1948,34.2508,15100.0
2013-03-08 11:30:00,55.09,55.18,55.09,55.14,24100.0,34.2383,34.2943,34.2383,34.2694,24100.0
2013-03-08 11:40:00,55.16,55.17,55.09,55.14,14100.0,34.2818,34.288,34.2383,34.2694,14100.0
2013-03-08 11:50:00,55.14,55.14,55.08,55.1,16100.0,34.2694,34.2694,34.2321,34.2445,16100.0
2013-03-08 12:00:00,55.1,55.11,55.07,55.09,11200.0,34.2445,34.2508,34.2259,34.2383,11200.0
2013-03-08 12:10:00,55.09,55.1,54.99,55.04,22300.0,34.2383,34.2445,34.1762,34.2072,22300.0
2013-03-08 12:20:00,55.04,55.08,55.04,55.06,7000.0,34.2072,34.2321,34.2072,34.2197,7000.0
2013-03-08 12:30:00,55.04,55.06,54.99,55.06,17000.0,34.2072,34.2197,34.1762,34.2197,17000.0
2013-03-08 12:40:00,55.06,55.11,55.05,55.11,10000.0,34.2197,34.2508,34.2135,34.2508,10000.0
2013-03-08 12:50:00,55.11,55.22,55.11,55.2,13400.0,34.2508,34.3191,34.2508,34.3067,13400.0
2013-03-08 13:00:00,55.2,55.21,55.15,55.18,10200.0,34.3067,34.3129,34.2756,34.2943,10200.0
2013-03-08 13:10:00,55.19,55.26,55.19,55.22,15200.0,34.3005,34.344,34.3005,34.3191,15200.0
2013-03-08 13:20:00,55.23,55.23,55.19,55.21,14700.0,34.3253,34.3253,34.3005,34.3129,14700.0
2013-03-08 13:30:00,55.21,55.22,55.17,55.2,12200.0,34.3129,34.3191,34.288,34.3067,12200.0
2013-03-08 13:40:00,55.2,55.22,55.16,55.16,30100.0,34.3067,34.3191,34.2818,34.2818,30100.0
2013-03-08 13:50:00,55.18,55.26,55.17,55.18,22700.0,34.2943,34.344,34.288,34.2943,22700.0
2013-03-08 14:00:00,55.19,55.2,55.16,55.17,11800.0,34.3005,34.3067,34.2818,34.288,11800.0
2013-03-08 14:10:00,55.18,55.2,55.13,55.13,14400.0,34.2943,34.3067,34.2632,34.2632,14400.0
2013-03-08 14:20:00,55.13,55.2,55.13,55.18,30800.0,34.2632,34.3067,34.2632,34.2943,30800.0
2013-03-08 14:30:00,55.18,55.2,55.14,55.16,26000.0,34.2943,34.3067,34.2694,34.2818,26000.0
2013-03-08 14:40:00,55.16,55.2,55.12,55.12,20600.0,34.2818,34.3067,34.257,34.257,20600.0
2013-03-08 14:50:00,55.12,55.18,55.12,55.16,17500.0,34.257,34.2943,34.257,34.2818,17500.0
2013-03-08 15:00:00,55.16,55.21,55.13,55.15,26800.0,34.2818,34.3129,34.2632,34.2756,26800.0
2013-03-08 15:10:00,55.15,55.19,55.14,55.19,22200.0,34.2756,34.3005,34.2694,34.3005,22200.0
2013-03-08 15:20:00,55.18,55.21,55.15,55.16,33800.0,34.2943,34.3129,34.2756,34.2818,33800.0
2013-03-08 15:30:00,55.16,55.18,55.15,55.16,21300.0,34.2818,34.2943,34.2756,34.2818,21300.0
2013-03-08 15:40:00,55.16,55.21,55.14,55.16,49600.0,34.2818,34.3129,34.2694,34.2818,49600.0
2013-03-08 15:50:00,55.16,55.2,55.1,55.15,119000.0,34.2818,34.3067,34.2445,34.2756,119000.0
2013-03-11 09:30:00,55.06,55.06,54.78,54.86,25600.0,34.2197,34.2197,34.0457,34.0954,25600.0
2013-03-11 09:40:00,54.87,54.94,54.79,54.89,6700.0,34.1016,34.1451,34.0519,34.114,6700.0
2013-03-11 09:50:00,54.88,54.93,54.77,54.79,11600.0,34.1078,34.1389,34.0394,34.0519,11600.0
2013-03-11 10:00:00,54.82,54.83,54.74,54.8,31300.0,34.0705,34.0767,34.0208,34.0581,31300.0
2013-03-11 10:10:00,54.8,54.84,54.7,54.7,20200.0,34.0581,34.0829,33.9959,33.9959,20200.0
2013-03-11 10:20:00,54.7,54.72,54.64,54.65,9000.0,33.9959,34.0084,33.9586,33.9649,9000.0
2013-03-11 10:30:00,54.64,54.7,54.64,54.69,13700.0,33.9586,33.9959,33.9586,33.9897,13700.0
2013-03-11 10:40:00,54.69,54.69,54.58,54.61,22900.0,33.9897,33.9897,33.9214,33.94,22900.0
2013-03-11 10:50:00,54.6,54.65,54.55,54.65,21000.0,33.9338,33.9649,33.9027,33.9649,21000.0
2013-03-11 11:00:00,54.64,54.76,54.61,54.71,24800.0,33.9586,34.0332,33.94,34.0022,24800.0
2013-03-11 11:10:00,54.72,54.75,54.66,54.67,17000.0,34.0084,34.027,33.9711,33.9773,17000.0
2013-03-11 11:20:00,54.66,54.67,54.61,54.63,12700.0,33.9711,33.9773,33.94,33.9524,12700.0
2013-03-11 11:30:00,54.62,54.69,54.62,54.69,16000.0,33.9462,33.9897,33.9462,33.9897,16000.0
2013-03-11 11:40:00,54.69,54.72,54.65,54.72,22000.0,33.9897,34.0084,33.9649,34.0084,22000.0
2013-03-11 11:50:00,54.73,54.76,54.69,54.76,17700.0,34.0146,34.0332,33.9897,34.0332,17700.0
2013-03-11 12:00:00,54.76,54.85,54.76,54.8,28200.0,34.0332,34.0892,34.0332,34.0581,28200.0
2013-03-11 12:10:00,54.81,54.88,54.81,54.84,15800.0,34.0643,34.1078,34.0643,34.0829,15800.0
2013-03-11 12:20:00,54.85,54.91,54.8,54.87,40200.0,34.0892,34.1265,34.0581,34.1016,40200.0
2013-03-11 12:30:00,54.88,54.94,54.83,54.94,13200.0,34.1078,34.1451,34.0767,34.1451,13200.0
2013-03-11 12:40:00,54.94,54.94,54.89,54.89,9900.0,34.1451,34.1451,34.114,34.114,9900.0
2013-03-11 12:50:00,54.89,54.89,54.76,54.77,43600.0,34.114,34.114,34.0332,34.0394,43600.0
2013-03-11 13:00:00,54.77,54.79,54.75,54.79,24600.0,34.0394,34.0519,34.027,34.0519,24600.0
2013-03-11 13:10:00,54.79,54.82,54.75,54.76,23700.0,34.0519,34.0705,34.027,34.0332,23700.0
2013-03-11 13:20:00,54.75,54.79,54.75,54.79,40300.0,34.027,34.0519,34.027,34.0519,40300.0
2013-03-11 13:30:00,54.79,54.84,54.79,54.79,29600.0,34.0519,34.0829,34.0519,34.0519,29600.0
2013-03-11 13:40:00,54.79,54.82,54.76,54.81,20400.0,34.0519,34.0705,34.0332,34.0643,20400.0
2013-03-11 13:50:00,54.79,54.84,54.79,54.83,11900.0,34.0519,34.0829,34.0519,34.0767,11900.0
2013-03-11 14:00:00,54.83,54.84,54.79,54.79,17800.0,34.0767,34.0829,34.0519,34.0519,17800.0
2013-03-11 14:10:00,54.8,54.8,54.78,54.8,16100.0,34.0581,34.0581,34.0457,34.0581,16100.0
2013-03-11 14:20:00,54.82,54.82,54.74,54.75,16200.0,34.0705,34.0705,34.0208,34.027,16200.0
2013-03-11 14:30:00,54.74,54.75,54.69,54.7,17800.0,34.0208,34.027,33.9897,33.9959,17800.0
2013-03-11 14:40:00,54.69,54.75,54.68,54.7,18200.0,33.9897,34.027,33.9835,33.9959,18200.0
2013-03-11 14:50:00,54.69,54.71,54.68,54.7,15500.0,33.9897,34.0022,33.9835,33.9959,15500.0
2013-03-11 15:00:00,54.7,54.72,54.67,54.67,20900.0,33.9959,34.0084,33.9773,33.9773,20900.0
2013-03-11 15:10:00,54.67,54.71,54.62,54.71,29900.0,33.9773,34.0022,33.9462,34.0022,29900.0
2013-03-11 15:20:00,54.71,54.76,54.69,54.69,32400.0,34.0022,34.0332,33.9897,33.9897,32400.0
2013-03-11 15:30:00,54.7,54.7,54.64,54.64,30100.0,33.9959,33.9959,33.9586,33.9586,30100.0
2013-03-11 15:40:00,54.64,54.68,54.63,54.67,40400.0,33.9586,33.9835,33.9524,33.9773,40400.0
2013-03-11 15:50:00,54.68,54.73,54.67,54.71,71400.0,33.9835,34.0146,33.9773,34.0022,71400.0
2013-03-12 09:30:00,54.66,54.66,54.46,54.5,25300.0,33.9711,33.9711,33.8468,33.8716,25300.0
2013-03-12 09:40:00,54.51,54.68,54.51,54.68,10200.0,33.8779,33.9835,33.8779,33.9835,10200.0
2013-03-12 09:50:00,54.7,54.88,54.68,54.85,12200.0,33.9959,34.1078,33.9835,34.0892,12200.0
2013-03-12 10:00:00,54.86,54.95,54.81,54.94,12600.0,34.0954,34.1513,34.0643,34.1451,12600.0
2013-03-12 10:10:00,54.93,54.94,54.74,54.74,18700.0,34.1389,34.1451,34.0208,34.0208,18700.0
2013-03-12 10:20:00,54.71,54.74,54.65,54.67,27800.0,34.0022,34.0208,33.9649,33.9773,27800.0
2013-03-12 10:30:00,54.68,54.69,54.46,54.46,36800.0,33.9835,33.9897,33.8468,33.8468,36800.0
2013-03-12 10:40:00,54.48,54.5,54.39,54.45,21800.0,33.8592,33.8716,33.8033,33.8406,21800.0
2013-03-12 10:50:00,54.46,54.57,54.45,54.56,27400.0,33.8468,33.9151,33.8406,33.9089,27400.0
2013-03-12 11:00:00,54.58,54.62,54.4,54.4,35300.0,33.9214,33.9462,33.8095,33.8095,35300.0
2013-03-12 11:10:00,54.39,54.4,54.35,54.38,7500.0,33.8033,33.8095,33.7784,33.7971,7500.0
2013-03-12 11:20:00,54.37,54.39,54.22,54.24,15100.0,33.7908,33.8033,33.6976,33.71,15100.0
2013-03-12 11:30:00,54.23,54.35,54.2,54.32,14600.0,33.7038,33.7784,33.6852,33.7598,14600.0
2013-03-12 11:40:00,54.34,54.4,54.28,54.37,17800.0,33.7722,33.8095,33.7349,33.7908,17800.0
2013-03-12 11:50:00,54.37,54.47,54.37,54.43,20900.0,33.7908,33.853,33.7908,33.8281,20900.0
2013-03-12 12:00:00,54.42,54.47,54.4,54.44,11000.0,33.8219,33.853,33.8095,33.8343,11000.0
2013-03-12 12:10:00,54.44,54.45,54.36,54.36,4600.0,33.8343,33.8406,33.7846,33.7846,4600.0
2013-03-12 12:20:00,54.35,54.35,54.13,54.16,17900.0,33.7784,33.7784,33.6417,33.6603,17900.0
2013-03-12 12:30:00,54.14,54.22,54.14,54.18,9200.0,33.6479,33.6976,33.6479,33.6728,9200.0
2013-03-12 12:40:00,54.18,54.23,54.14,54.22,9500.0,33.6728,33.7038,33.6479,33.6976,9500.0
2013-03-12 12:50:00,54.23,54.36,54.22,54.33,22200.0,33.7038,33.7846,33.6976,33.766,22200.0
2013-03-12 13:00:00,54.34,54.36,54.3,54.33,5800.0,33.7722,33.7846,33.7473,33.766,5800.0
2013-03-12 13:10:00,54.32,54.41,54.32,54.4,11900.0,33.7598,33.8157,33.7598,33.8095,11900.0
2013-03-12 13:20:00,54.38,54.43,54.37,54.42,8600.0,33.7971,33.8281,33.7908,33.8219,8600.0
2013-03-12 13:30:00,54.41,54.46,54.4,54.42,7100.0,33.8157,33.8468,33.8095,33.8219,7100.0
2013-03-12 13:40:00,54.42,54.52,54.42,54.45,11800.0,33.8219,33.8841,33.8219,33.8406,11800.0
2013-03-12 13:50:00,54.44,54.46,54.28,54.3,20800.0,33.8343,33.8468,33.7349,33.7473,20800.0
2013-03-12 14:00:00,54.32,54.36,54.29,54.3,11600.0,33.7598,33.7846,33.7411,33.7473,11600.0
2013-03-12 14:10:00,54.3,54.33,54.26,54.29,28500.0,33.7473,33.766,33.7225,33.7411,28500.0
2013-03-12 14:20:00,54.3,54.33,54.27,54.3,25600.0,33.7473,33.766,33.7287,33.7473,25600.0
2013-03-12 14:30:00,54.31,54.33,54.27,54.29,22200.0,33.7536,33.766,33.7287,33.7411,22200.0
2013-03-12 14:40:00,54.28,54.34,54.28,54.33,16000.0,33.7349,33.7722,33.7349,33.766,16000.0
2013-03-12 14:50:00,54.34,54.42,54.34,54.39,12100.0,33.7722,33.8219,33.7722,33.8033,12100.0
2013-03-12 15:00:00,54.38,54.49,54.38,54.48,28400.0,33.7971,33.8654,33.7971,33.8592,28400.0
2013-03-12 15:10:00,54.49,54.62,54.49,54.59,32100.0,33.8654,33.9462,33.8654,33.9276,32100.0
2013-03-12 15:20:00,54.6,54.68,54.58,54.64,24200.0,33.9338,33.9835,33.9214,33.9586,24200.0
2013-03-12 15:30:00,54.64,54.64,54.5,54.56,34300.0,33.9586,33.9586,33.8716,33.9089,34300.0
2013-03-12 15:40:00,54.55,54.6,54.55,54.56,24000.0,33.9027,33.9338,33.9027,33.9089,24000.0
2013-03-12 15:50:00,54.57,54.7,54.57,54.65,87100.0,33.9151,33.9959,33.9151,33.9649,87100.0
2013-03-13 09:30:00,54.73,54.86,54.46,54.46,24600.0,34.0146,34.0954,33.8468,33.8468,24600.0
2013-03-13 09:40:00,54.45,54.45,54.21,54.31,32200.0,33.8406,33.8406,33.6914,33.7536,32200.0
2013-03-13 09:50:00,54.32,54.47,54.31,54.44,11800.0,33.7598,33.853,33.7536,33.8343,11800.0
2013-03-13 10:00:00,54.42,54.52,54.25,54.32,11200.0,33.8219,33.8841,33.7163,33.7598,11200.0
2013-03-13 10:10:00,54.32,54.46,54.32,54.45,11400.0,33.7598,33.8468,33.7598,33.8406,11400.0
2013-03-13 10:20:00,54.46,54.48,54.42,54.45,6500.0,33.8468,33.8592,33.8219,33.8406,6500.0
2013-03-13 10:30:00,54.46,54.61,54.45,54.61,37700.0,33.8468,33.94,33.8406,33.94,37700.0
2013-03-13 10:40:00,54.62,54.7,54.59,54.7,10600.0,33.9462,33.9959,33.9276,33.9959,10600.0
2013-03-13 10:50:00,54.68,54.73,54.65,54.73,6300.0,33.9835,34.0146,33.9649,34.0146,6300.0
2013-03-13 11:00:00,54.73,54.75,54.69,54.73,9400.0,34.0146,34.027,33.9897,34.0146,9400.0
2013-03-13 11:10:00,54.74,54.82,54.74,54.8,12400.0,34.0208,34.0705,34.0208,34.0581,12400.0
2013-03-13 11:20:00,54.79,54.79,54.66,54.66,6400.0,34.0519,34.0519,33.9711,33.9711,6400.0
2013-03-13 11:30:00,54.68,54.69,54.62,54.62,8000.0,33.9835,33.9897,33.9462,33.9462,8000.0
2013-03-13 11:40:00,54.63,54.66,54.56,54.58,9100.0,33.9524,33.9711,33.9089,33.9214,9100.0
2013-03-13 11:50:00,54.58,54.62,54.55,54.59,8300.0,33.9214,33.9462,33.9027,33.9276,8300.0
2013-03-13 12:00:00,54.59,54.72,54.59,54.72,10800.0,33.9276,34.0084,33.9276,34.0084,10800.0
2013-03-13 12:10:00,54.72,54.8,54.72,54.78,11000.0,34.0084,34.0581,34.0084,34.0457,11000.0
2013-03-13 12:20:00,54.79,54.82,54.75,54.82,7000.0,34.0519,34.0705,34.027,34.0705,7000.0
2013-03-13 12:30:00,54.8,54.87,54.77,54.85,12000.0,34.0581,34.1016,34.0394,34.0892,12000.0
2013-03-13 12:40:00,54.87,54.89,54.81,54.82,13300.0,34.1016,34.114,34.0643,34.0705,13300.0
2013-03-13 12:50:00,54.81,54.84,54.79,54.82,10100.0,34.0643,34.0829,34.0519,34.0705,10100.0
2013-03-13 13:00:00,54.82,54.83,54.72,54.72,16000.0,34.0705,34.0767,34.0084,34.0084,16000.0
2013-03-13 13:10:00,54.72,54.78,54.7,54.76,8400.0,34.0084,34.0457,33.9959,34.0332,8400.0
2013-03-13 13:20:00,54.76,54.77,54.73,54.74,2900.0,34.0332,34.0394,34.0146,34.0208,2900.0
2013-03-13 13:30:00,54.74,54.76,54.72,54.72,6100.0,34.0208,34.0332,34.0084,34.0084,6100.0
2013-03-13 13:40:00,54.71,54.77,54.71,54.74,10400.0,34.0022,34.0394,34.0022,34.0208,10400.0
2013-03-13 13:50:00,54.74,54.76,54.73,54.74,5700.0,34.0208,34.0332,34.0146,34.0208,5700.0
2013-03-13 14:00:00,54.75,54.87,54.75,54.83,17500.0,34.027,34.1016,34.027,34.0767,17500.0
2013-03-13 14:10:00,54.82,54.87,54.81,54.86,15700.0,34.0705,34.1016,34.0643,34.0954,15700.0
2013-03-13 14:20:00,54.87,54.88,54.75,54.76,70900.0,34.1016,34.1078,34.027,34.0332,70900.0
2013-03-13 14:30:00,54.76,54.76,54.71,54.73,17500.0,34.0332,34.0332,34.0022,34.0146,17500.0
2013-03-13 14:40:00,54.72,54.77,54.72,54.73,6200.0,34.0084,34.0394,34.0084,34.0146,6200.0
2013-03-13 14:50:00,54.74,54.77,54.72,54.75,10800.0,34.0208,34.0394,34.0084,34.027,10800.0
2013-03-13 15:00:00,54.76,54.79,54.68,54.69,24400.0,34.0332,34.0519,33.9835,33.9897,24400.0
2013-03-13 15:10:00,54.68,54.71,54.66,54.7,23800.0,33.9835,34.0022,33.9711,33.9959,23800.0
2013-03-13 15:20:00,54.7,54.72,54.7,54.71,8100.0,33.9959,34.0084,33.9959,34.0022,8100.0
2013-03-13 15:30:00,54.71,54.72,54.7,54.7,13200.0,34.0022,34.0084,33.9959,33.9959,13200.0
2013-03-13 15:40:00,54.69,54.78,54.68,54.76,35000.0,33.9897,34.0457,33.9835,34.0332,35000.0
2013-03-13 15:50:00,54.77,54.81,54.71,54.72,82000.0,34.0394,34.0643,34.0022,34.0084,82000.0
2013-03-14 09:30:00,55.0,55.43,55.0,55.4,31400.0,34.1824,34.4496,34.1824,34.431,31400.0
2013-03-14 09:40:00,55.39,55.45,55.15,55.28,27200.0,34.4248,34.4621,34.2756,34.3564,27200.0
2013-03-14 09:50:00,55.29,55.71,55.29,55.7,88600.0,34.3626,34.6237,34.3626,34.6174,88600.0
2013-03-14 10:00:00,55.7,55.71,55.55,55.55,38100.0,34.6174,34.6237,34.5242,34.5242,38100.0
2013-03-14 10:10:00,55.52,55.54,55.34,55.43,12400.0,34.5056,34.518,34.3937,34.4496,12400.0
2013-03-14 10:20:00,55.44,55.5,55.43,55.45,16000.0,34.4558,34.4931,34.4496,34.4621,16000.0
2013-03-14 10:30:00,55.46,55.54,55.41,55.53,27900.0,34.4683,34.518,34.4372,34.5118,27900.0
2013-03-14 10:40:00,55.52,55.6,55.5,55.53,22700.0,34.5056,34.5553,34.4931,34.5118,22700.0
2013-03-14 10:50:00,55.54,55.56,55.5,55.55,18500.0,34.518,34.5304,34.4931,34.5242,18500.0
2013-03-14 11:00:00,55.56,55.56,55.46,55.5,19300.0,34.5304,34.5304,34.4683,34.4931,19300.0
2013-03-14 11:10:00,55.5,55.5,55.37,55.37,25000.0,34.4931,34.4931,34.4123,34.4123,25000.0
2013-03-14 11:20:00,55.38,55.39,55.36,55.39,12500.0,34.4186,34.4248,34.4061,34.4248,12500.0
2013-03-14 11:30:00,55.39,55.43,55.34,55.4,18500.0,34.4248,34.4496,34.3937,34.431,18500.0
2013-03-14 11:40:00,55.39,55.44,55.33,55.41,13200.0,34.4248,34.4558,34.3875,34.4372,13200.0
2013-03-14 11:50:00,55.41,55.41,55.26,55.26,26000.0,34.4372,34.4372,34.344,34.344,26000.0
2013-03-14 12:00:00,55.27,55.27,55.22,55.27,13200.0,34.3502,34.3502,34.3191,34.3502,13200.0
2013-03-14 12:10:00,55.27,55.31,55.22,55.24,10800.0,34.3502,34.3751,34.3191,34.3315,10800.0
2013-03-14 12:20:00,55.24,55.24,55.19,55.2,4900.0,34.3315,34.3315,34.3005,34.3067,4900.0
2013-03-14 12:30:00,55.21,55.27,55.21,55.25,10000.0,34.3129,34.3502,34.3129,34.3378,10000.0
2013-03-14 12:40:00,55.24,55.24,55.12,55.12,7500.0,34.3315,34.3315,34.257,34.257,7500.0
2013-03-14 12:50:00,55.13,55.13,55.07,55.08,20900.0,34.2632,34.2632,34.2259,34.2321,20900.0
2013-03-14 13:00:00,55.08,55.12,55.04,55.05,31900.0,34.2321,34.257,34.2072,34.2135,31900.0
2013-03-14 13:10:00,55.06,55.06,54.87,54.91,60200.0,34.2197,34.2197,34.1016,34.1265,60200.0
2013-03-14 13:20:00,54.91,54.95,54.9,54.93,15600.0,34.1265,34.1513,34.1202,34.1389,15600.0
2013-03-14 13:30:00,54.92,54.99,54.92,54.98,19900.0,34.1327,34.1762,34.1327,34.17,19900.0
2013-03-14 13:40:00,54.98,54.98,54.95,54.97,8900.0,34.17,34.17,34.1513,34.1637,8900.0
2013-03-14 13:50:00,54.98,55.05,54.89,54.9,24800.0,34.17,34.2135,34.114,34.1202,24800.0
2013-03-14 14:00:00,54.9,54.99,54.9,54.98,13600.0,34.1202,34.1762,34.1202,34.17,13600.0
2013-03-14 14:10:00,54.98,54.98,54.92,54.95,21400.0,34.17,34.17,34.1327,34.1513,21400.0
2013-03-14 14:20:00,54.96,54.98,54.95,54.98,7400.0,34.1575,34.17,34.1513,34.17,7400.0
2013-03-14 14:30:00,54.97,55.0,54.96,54.96,16500.0,34.1637,34.1824,34.1575,34.1575,16500.0
2013-03-14 14:40:00,54.97,54.98,54.93,54.95,16100.0,34.1637,34.17,34.1389,34.1513,16100.0
2013-03-14 14:50:00,54.95,54.97,54.91,54.97,17900.0,34.1513,34.1637,34.1265,34.1637,17900.0
2013-03-14 15:00:00,54.97,54.99,54.95,54.98,19000.0,34.1637,34.1762,34.1513,34.17,19000.0
2013-03-14 15:10:00,54.98,55.0,54.96,55.0,29300.0,34.17,34.1824,34.1575,34.1824,29300.0
2013-03-14 15:20:00,54.99,54.99,54.95,54.95,24000.0,34.1762,34.1762,34.1513,34.1513,24000.0
2013-03-14 15:30:00,54.95,54.99,54.95,54.99,35700.0,34.1513,34.1762,34.1513,34.1762,35700.0
2013-03-14 15:40:00,54.99,55.02,54.98,55.0,49800.0,34.1762,34.1948,34.17,34.1824,49800.0
2013-03-14 15:50:00,55.0,55.0,54.87,54.92,215900.0,34.1824,34.1824,34.1016,34.1327,215900.0
2013-03-15 09:30:00,54.7,54.85,54.02,54.06,500700.0,33.9959,34.0892,33.5733,33.5982,500700.0
2013-03-15 09:40:00,54.06,54.06,53.74,53.8,146000.0,33.5982,33.5982,33.3993,33.4366,146000.0
2013-03-15 09:50:00,53.8,53.82,53.33,53.37,145900.0,33.4366,33.449,33.1445,33.1693,145900.0
2013-03-15 10:00:00,53.36,53.4,52.93,53.04,229500.0,33.1631,33.188,32.8959,32.9643,229500.0
2013-03-15 10:10:00,53.05,53.07,52.56,52.58,277900.0,32.9705,32.9829,32.6659,32.6784,277900.0
2013-03-15 10:20:00,52.58,52.87,52.45,52.83,342800.0,32.6784,32.8586,32.5976,32.8337,342800.0
2013-03-15 10:30:00,52.82,52.98,52.46,52.7,352000.0,32.8275,32.927,32.6038,32.7529,352000.0
2013-03-15 10:40:00,52.69,52.74,52.69,52.74,139100.0,32.7467,32.7778,32.7467,32.7778,139100.0
2013-03-15 10:50:00,52.74,52.89,52.52,52.88,149000.0,32.7778,32.871,32.6411,32.8648,149000.0
2013-03-15 11:00:00,52.86,53.01,52.74,53.01,93800.0,32.8524,32.9456,32.7778,32.9456,93800.0
2013-03-15 11:10:00,53.02,53.2,53.0,53.13,140700.0,32.9518,33.0637,32.9394,33.0202,140700.0
2013-03-15 11:20:00,53.14,53.25,53.03,53.14,80200.0,33.0264,33.0948,32.958,33.0264,80200.0
2013-03-15 11:30:00,53.14,53.39,53.14,53.31,70700.0,33.0264,33.1818,33.0264,33.1321,70700.0
2013-03-15 11:40:00,53.3,53.3,52.94,52.96,102600.0,33.1258,33.1258,32.9021,32.9145,102600.0
2013-03-15 11:50:00,52.96,52.98,52.83,52.91,73900.0,32.9145,32.927,32.8337,32.8835,73900.0
2013-03-15 12:00:00,52.91,52.92,52.8,52.84,52000.0,32.8835,32.8897,32.8151,32.84,52000.0
2013-03-15 12:10:00,52.84,52.96,52.84,52.92,26800.0,32.84,32.9145,32.84,32.8897,26800.0
2013-03-15 12:20:00,52.92,53.03,52.88,53.03,35700.0,32.8897,32.958,32.8648,32.958,35700.0
2013-03-15 12:30:00,53.02,53.02,52.92,52.95,22600.0,32.9518,32.9518,32.8897,32.9083,22600.0
2013-03-15 12:40:00,52.95,52.99,52.91,52.92,16600.0,32.9083,32.9332,32.8835,32.8897,16600.0
2013-03-15 12:50:00,52.92,52.92,52.82,52.86,66100.0,32.8897,32.8897,32.8275,32.8524,66100.0
2013-03-15 13:00:00,52.87,52.87,52.72,52.77,92200.0,32.8586,32.8586,32.7654,32.7964,92200.0
2013-03-15 13:10:00,52.77,52.83,52.77,52.81,37900.0,32.7964,32.8337,32.7964,32.8213,37900.0
2013-03-15 13:20:00,52.81,52.83,52.79,52.79,28000.0,32.8213,32.8337,32.8089,32.8089,28000.0
2013-03-15 13:30:00,52.79,52.8,52.75,52.75,67700.0,32.8089,32.8151,32.784,32.784,67700.0
2013-03-15 13:40:00,52.76,52.78,52.75,52.76,51700.0,32.7902,32.8027,32.784,32.7902,51700.0
2013-03-15 13:50:00,52.76,52.77,52.56,52.57,58200.0,32.7902,32.7964,32.6659,32.6721,58200.0
2013-03-15 14:00:00,52.57,52.67,52.55,52.55,65800.0,32.6721,32.7343,32.6597,32.6597,65800.0
2013-03-15 14:10:00,52.53,52.55,52.48,52.52,50400.0,32.6473,32.6597,32.6162,32.6411,50400.0
2013-03-15 14:20:00,52.52,52.52,52.39,52.42,66900.0,32.6411,32.6411,32.5603,32.5789,66900.0
2013-03-15 14:30:00,52.43,52.55,52.42,52.51,55200.0,32.5851,32.6597,32.5789,32.6349,55200.0
2013-03-15 14:40:00,52.51,52.59,52.47,52.56,71400.0,32.6349,32.6846,32.61,32.6659,71400.0
2013-03-15 14:50:00,52.56,52.57,52.46,52.52,64700.0,32.6659,32.6721,32.6038,32.6411,64700.0
2013-03-15 15:00:00,52.52,52.58,52.51,52.55,41400.0,32.6411,32.6784,32.6349,32.6597,41400.0
2013-03-15 15:10:00,52.55,52.56,52.52,52.53,42300.0,32.6597,32.6659,32.6411,32.6473,42300.0
2013-03-15 15:20:00,52.52,52.53,52.47,52.48,74200.0,32.6411,32.6473,32.61,32.6162,74200.0
2013-03-15 15:30:00,52.48,52.68,52.46,52.68,101900.0,32.6162,32.7405,32.6038,32.7405,101900.0
2013-03-15 15:40:00,52.67,52.68,52.54,52.54,195800.0,32.7343,32.7405,32.6535,32.6535,195800.0
2013-03-15 15:50:00,52.55,52.71,52.55,52.67,546000.0,32.6597,32.7592,32.6597,32.7343,546000.0
2013-03-18 09:30:00,52.32,52.41,51.85,52.4,149200.0,32.5168,32.5727,32.2247,32.5665,149200.0
2013-03-18 09:40:00,52.42,52.63,52.42,52.56,48700.0,32.5789,32.7094,32.5789,32.6659,48700.0
2013-03-18 09:50:00,52.55,52.55,52.19,52.21,45300.0,32.6597,32.6597,32.436,32.4484,45300.0
2013-03-18 10:00:00,52.22,52.46,52.21,52.29,40000.0,32.4546,32.6038,32.4484,32.4981,40000.0
2013-03-18 10:10:00,52.28,52.43,52.21,52.4,40800.0,32.4919,32.5851,32.4484,32.5665,40800.0
2013-03-18 10:20:00,52.39,52.5,52.33,52.45,32600.0,32.5603,32.6286,32.523,32.5976,32600.0
2013-03-18 10:30:00,52.46,52.47,52.15,52.19,47800.0,32.6038,32.61,32.4111,32.436,47800.0
2013-03-18 10:40:00,52.2,52.21,52.07,52.17,30800.0,32.4422,32.4484,32.3614,32.4235,30800.0
2013-03-18 10:50:00,52.18,52.24,52.12,52.16,20700.0,32.4298,32.4671,32.3925,32.4173,20700.0
2013-03-18 11:00:00,52.16,52.24,52.14,52.23,15500.0,32.4173,32.4671,32.4049,32.4608,15500.0
2013-03-18 11:10:00,52.22,52.27,52.18,52.2,11700.0,32.4546,32.4857,32.4298,32.4422,11700.0
2013-03-18 11:20:00,52.19,52.3,52.18,52.27,22200.0,32.436,32.5043,32.4298,32.4857,22200.0
2013-03-18 11:30:00,52.25,52.27,52.21,52.25,9000.0,32.4733,32.4857,32.4484,32.4733,9000.0
2013-03-18 11:40:00,52.25,52.34,52.24,52.32,21700.0,32.4733,32.5292,32.4671,32.5168,21700.0
2013-03-18 11:50:00,52.32,52.32,52.19,52.21,47900.0,32.5168,32.5168,32.436,32.4484,47900.0
2013-03-18 12:00:00,52.21,52.27,52.2,52.25,56900.0,32.4484,32.4857,32.4422,32.4733,56900.0
2013-03-18 12:10:00,52.25,52.3,52.18,52.19,44600.0,32.4733,32.5043,32.4298,32.436,44600.0
2013-03-18 12:20:00,52.2,52.21,52.15,52.16,41600.0,32.4422,32.4484,32.4111,32.4173,41600.0
2013-03-18 12:30:00,52.15,52.21,52.13,52.17,24900.0,32.4111,32.4484,32.3987,32.4235,24900.0
2013-03-18 12:40:00,52.16,52.18,52.1,52.17,26600.0,32.4173,32.4298,32.38,32.4235,26600.0
2013-03-18 12:50:00,52.16,52.21,52.13,52.2,46800.0,32.4173,32.4484,32.3987,32.4422,46800.0
2013-03-18 13:00:00,52.19,52.21,52.15,52.2,26600.0,32.436,32.4484,32.4111,32.4422,26600.0
2013-03-18 13:10:00,52.19,52.25,52.19,52.19,24800.0,32.436,32.4733,32.436,32.436,24800.0
2013-03-18 13:20:00,52.19,52.23,52.07,52.09,29800.0,32.436,32.4608,32.3614,32.3738,29800.0
2013-03-18 13:30:00,52.09,52.13,52.07,52.1,28700.0,32.3738,32.3987,32.3614,32.38,28700.0
2013-03-18 13:40:00,52.09,52.1,52.06,52.07,14300.0,32.3738,32.38,32.3552,32.3614,14300.0
2013-03-18 13:50:00,52.07,52.08,52.03,52.04,26500.0,32.3614,32.3676,32.3365,32.3428,26500.0
2013-03-18 14:00:00,52.03,52.06,51.95,51.95,52300.0,32.3365,32.3552,32.2868,32.2868,52300.0
2013-03-18 14:10:00,51.96,52.02,51.96,51.98,58900.0,32.293,32.3303,32.293,32.3055,58900.0
2013-03-18 14:20:00,51.98,52.05,51.98,52.04,44700.0,32.3055,32.349,32.3055,32.3428,44700.0
2013-03-18 14:30:00,52.05,52.06,51.93,51.95,61400.0,32.349,32.3552,32.2744,32.2868,61400.0
2013-03-18 14:40:00,51.96,52.01,51.91,51.99,66500.0,32.293,32.3241,32.262,32.3117,66500.0
2013-03-18 14:50:00,51.99,52.0,51.89,51.91,36000.0,32.3117,32.3179,32.2495,32.262,36000.0
2013-03-18 15:00:00,51.92,51.96,51.89,51.93,42700.0,32.2682,32.293,32.2495,32.2744,42700.0
2013-03-18 15:10:00,51.93,51.97,51.8,51.83,72900.0,32.2744,32.2992,32.1936,32.2122,72900.0
2013-03-18 15:20:00,51.82,51.85,51.73,51.75,91100.0,32.206,32.2247,32.1501,32.1625,91100.0
2013-03-18 15:30:00,51.74,51.75,51.63,51.68,101400.0,32.1563,32.1625,32.0879,32.119,101400.0
2013-03-18 15:40:00,51.68,51.71,51.55,51.6,248800.0,32.119,32.1377,32.0382,32.0693,248800.0
2013-03-18 15:50:00,51.6,51.74,51.6,51.73,330900.0,32.0693,32.1563,32.0693,32.1501,330900.0
2013-03-19 09:30:00,51.73,52.18,51.73,51.76,67100.0,32.1501,32.4298,32.1501,32.1687,67100.0
2013-03-19 09:40:00,51.75,51.87,51.74,51.85,30400.0,32.1625,32.2371,32.1563,32.2247,30400.0
2013-03-19 09:50:00,51.85,51.9,51.76,51.79,37700.0,32.2247,32.2557,32.1687,32.1874,37700.0
2013-03-19 10:00:00,51.8,51.81,51.65,51.68,43200.0,32.1936,32.1998,32.1004,32.119,43200.0
2013-03-19 10:10:00,51.71,51.8,51.68,51.76,30000.0,32.1377,32.1936,32.119,32.1687,30000.0
2013-03-19 10:20:00,51.76,51.8,51.52,51.54,53000.0,32.1687,32.1936,32.0196,32.032,53000.0
2013-03-19 10:30:00,51.55,51.55,51.38,51.4,92900.0,32.0382,32.0382,31.9326,31.945,92900.0
2013-03-19 10:40:00,51.4,51.41,51.23,51.23,64500.0,31.945,31.9512,31.8393,31.8393,64500.0
2013-03-19 10:50:00,51.24,51.36,51.21,51.36,26300.0,31.8456,31.9201,31.8269,31.9201,26300.0
2013-03-19 11:00:00,51.34,51.41,51.3,51.37,23200.0,31.9077,31.9512,31.8828,31.9263,23200.0
2013-03-19 11:10:00,51.36,51.42,51.36,51.38,33800.0,31.9201,31.9574,31.9201,31.9326,33800.0
2013-03-19 11:20:00,51.39,51.41,51.35,51.38,32900.0,31.9388,31.9512,31.9139,31.9326,32900.0
2013-03-19 11:30:00,51.37,51.42,51.33,51.34,35700.0,31.9263,31.9574,31.9015,31.9077,35700.0
2013-03-19 11:40:00,51.34,51.35,51.15,51.16,40600.0,31.9077,31.9139,31.7896,31.7958,40600.0
2013-03-19 11:50:00,51.13,51.14,50.81,50.83,122100.0,31.7772,31.7834,31.5783,31.5907,122100.0
2013-03-19 12:00:00,50.81,51.04,50.8,50.99,52300.0,31.5783,31.7213,31.5721,31.6902,52300.0
2013-03-19 12:10:00,51.0,51.01,50.85,50.92,38800.0,31.6964,31.7026,31.6032,31.6467,38800.0
2013-03-19 12:20:00,50.95,51.24,50.94,51.2,34500.0,31.6653,31.8456,31.6591,31.8207,34500.0
2013-03-19 12:30:00,51.22,51.29,51.16,51.29,18700.0,31.8331,31.8766,31.7958,31.8766,18700.0
2013-03-19 12:40:00,51.29,51.41,51.28,51.36,37300.0,31.8766,31.9512,31.8704,31.9201,37300.0
2013-03-19 12:50:00,51.37,51.38,51.28,51.38,26600.0,31.9263,31.9326,31.8704,31.9326,26600.0
2013-03-19 13:00:00,51.36,51.41,51.31,51.33,35900.0,31.9201,31.9512,31.8891,31.9015,35900.0
2013-03-19 13:10:00,51.33,51.35,51.19,51.2,31300.0,31.9015,31.9139,31.8145,31.8207,31300.0
2013-03-19 13:20:00,51.19,51.3,51.15,51.29,121600.0,31.8145,31.8828,31.7896,31.8766,121600.0
2013-03-19 13:30:00,51.29,51.34,51.22,51.26,59600.0,31.8766,31.9077,31.8331,31.858,59600.0
2013-03-19 13:40:00,51.26,51.3,51.17,51.3,39200.0,31.858,31.8828,31.802,31.8828,39200.0
2013-03-19 13:50:00,51.3,51.32,51.22,51.3,54500.0,31.8828,31.8953,31.8331,31.8828,54500.0
2013-03-19 14:00:00,51.31,51.42,51.3,51.41,47500.0,31.8891,31.9574,31.8828,31.9512,47500.0
2013-03-19 14:10:00,51.41,51.44,51.31,51.32,103000.0,31.9512,31.9699,31.8891,31.8953,103000.0
2013-03-19 14:20:00,51.31,51.37,51.27,51.35,115500.0,31.8891,31.9263,31.8642,31.9139,115500.0
2013-03-19 14:30:00,51.35,51.41,51.24,51.27,115400.0,31.9139,31.9512,31.8456,31.8642,115400.0
2013-03-19 14:40:00,51.28,51.29,51.17,51.23,43800.0,31.8704,31.8766,31.802,31.8393,43800.0
2013-03-19 14:50:00,51.22,51.31,51.2,51.3,28000.0,31.8331,31.8891,31.8207,31.8828,28000.0
2013-03-19 15:00:00,51.29,51.31,51.16,51.24,54200.0,31.8766,31.8891,31.7958,31.8456,54200.0
2013-03-19 15:10:00,51.24,51.42,51.24,51.27,173400.0,31.8456,31.9574,31.8456,31.8642,173400.0
2013-03-19 15:20:00,51.29,51.31,51.19,51.21,69600.0,31.8766,31.8891,31.8145,31.8269,69600.0
2013-03-19 15:30:00,51.21,51.24,51.11,51.22,70300.0,31.8269,31.8456,31.7648,31.8331,70300.0
2013-03-19 15:40:00,51.22,51.27,51.12,51.14,108300.0,31.8331,31.8642,31.771,31.7834,108300.0
2013-03-19 15:50:00,51.15,51.35,51.15,51.35,241500.0,31.7896,31.9139,31.7896,31.9139,241500.0
2013-03-20 09:30:00,51.82,51.93,51.58,51.79,39500.0,32.206,32.2744,32.0569,32.1874,39500.0
2013-03-20 09:40:00,51.77,51.83,51.43,51.46,45800.0,32.1749,32.2122,31.9636,31.9823,45800.0
2013-03-20 09:50:00,51.47,51.81,51.47,51.74,30600.0,31.9885,32.1998,31.9885,32.1563,30600.0
2013-03-20 10:00:00,51.71,51.8,51.65,51.79,20000.0,32.1377,32.1936,32.1004,32.1874,20000.0
2013-03-20 10:10:00,51.79,51.92,51.78,51.87,37000.0,32.1874,32.2682,32.1812,32.2371,37000.0
2013-03-20 10:20:00,51.86,51.95,51.78,51.95,45900.0,32.2309,32.2868,32.1812,32.2868,45900.0
2013-03-20 10:30:00,51.95,51.96,51.67,51.73,34300.0,32.2868,32.293,32.1128,32.1501,34300.0
2013-03-20 10:40:00,51.73,51.85,51.68,51.85,19700.0,32.1501,32.2247,32.119,32.2247,19700.0
2013-03-20 10:50:00,51.83,52.06,51.79,52.06,84100.0,32.2122,32.3552,32.1874,32.3552,84100.0
2013-03-20 11:00:00,52.06,52.07,51.97,51.99,31100.0,32.3552,32.3614,32.2992,32.3117,31100.0
2013-03-20 11:10:00,52.0,52.01,51.92,51.92,27400.0,32.3179,32.3241,32.2682,32.2682,27400.0
2013-03-20 11:20:00,51.94,51.94,51.8,51.91,28100.0,32.2806,32.2806,32.1936,32.262,28100.0
2013-03-20 11:30:00,51.93,51.96,51.92,51.93,13600.0,32.2744,32.293,32.2682,32.2744,13600.0
2013-03-20 11:40:00,51.93,51.94,51.76,51.78,18300.0,32.2744,32.2806,32.1687,32.1812,18300.0
2013-03-20 11:50:00,51.8,51.9,51.8,51.82,20600.0,32.1936,32.2557,32.1936,32.206,20600.0
2013-03-20 12:00:00,51.81,51.84,51.78,51.82,16700.0,32.1998,32.2185,32.1812,32.206,16700.0
2013-03-20 12:10:00,51.83,51.88,51.82,51.88,12100.0,32.2122,32.2433,32.206,32.2433,12100.0
2013-03-20 12:20:00,51.87,51.91,51.85,51.9,11400.0,32.2371,32.262,32.2247,32.2557,11400.0
2013-03-20 12:30:00,51.89,51.92,51.87,51.91,12500.0,32.2495,32.2682,32.2371,32.262,12500.0
2013-03-20 12:40:00,51.9,52.02,51.89,51.98,33700.0,32.2557,32.3303,32.2495,32.3055,33700.0
2013-03-20 12:50:00,51.99,52.0,51.89,51.94,12900.0,32.3117,32.3179,32.2495,32.2806,12900.0
2013-03-20 13:00:00,51.93,51.94,51.89,51.9,8000.0,32.2744,32.2806,32.2495,32.2557,8000.0
2013-03-20 13:10:00,51.91,51.94,51.88,51.94,17500.0,32.262,32.2806,32.2433,32.2806,17500.0
2013-03-20 13:20:00,51.95,51.99,51.9,51.9,16600.0,32.2868,32.3117,32.2557,32.2557,16600.0
2013-03-20 13:30:00,51.89,51.9,51.8,51.8,12300.0,32.2495,32.2557,32.1936,32.1936,12300.0
2013-03-20 13:40:00,51.81,51.84,51.76,51.77,14700.0,32.1998,32.2185,32.1687,32.1749,14700.0
2013-03-20 13:50:00,51.78,51.79,51.69,51.7,15200.0,32.1812,32.1874,32.1252,32.1314,15200.0
2013-03-20 14:00:00,51.69,51.81,51.67,51.73,24700.0,32.1252,32.1998,32.1128,32.1501,24700.0
2013-03-20 14:10:00,51.74,51.91,51.74,51.86,23800.0,32.1563,32.262,32.1563,32.2309,23800.0
2013-03-20 14:20:00,51.85,51.98,51.83,51.95,32500.0,32.2247,32.3055,32.2122,32.2868,32500.0
2013-03-20 14:30:00,51.95,51.95,51.82,51.86,30500.0,32.2868,32.2868,32.206,32.2309,30500.0
2013-03-20 14:40:00,51.86,51.92,51.81,51.83,18000.0,32.2309,32.2682,32.1998,32.2122,18000.0
2013-03-20 14:50:00,51.82,51.87,51.78,51.79,13800.0,32.206,32.2371,32.1812,32.1874,13800.0
2013-03-20 15:00:00,51.77,51.79,51.66,51.67,46000.0,32.1749,32.1874,32.1066,32.1128,46000.0
2013-03-20 15:10:00,51.68,51.7,51.61,51.64,34200.0,32.119,32.1314,32.0755,32.0942,34200.0
2013-03-20 15:20:00,51.63,51.65,51.58,51.61,38300.0,32.0879,32.1004,32.0569,32.0755,38300.0
2013-03-20 15:30:00,51.6,51.63,51.58,51.61,41200.0,32.0693,32.0879,32.0569,32.0755,41200.0
2013-03-20 15:40:00,51.61,51.73,51.61,51.72,75000.0,32.0755,32.1501,32.0755,32.1439,75000.0
2013-03-20 15:50:00,51.72,51.73,51.52,51.59,204100.0,32.1439,32.1501,32.0196,32.0631,204100.0
2013-03-21 09:30:00,51.36,51.65,51.0,51.61,71900.0,31.9201,32.1004,31.6964,32.0755,71900.0
2013-03-21 09:40:00,51.61,51.71,51.53,51.58,70600.0,32.0755,32.1377,32.0258,32.0569,70600.0
2013-03-21 09:50:00,51.57,51.63,51.47,51.56,57400.0,32.0506,32.0879,31.9885,32.0444,57400.0
2013-03-21 10:00:00,51.55,51.57,51.39,51.56,50400.0,32.0382,32.0506,31.9388,32.0444,50400.0
2013-03-21 10:10:00,51.56,51.56,51.4,51.44,47900.0,32.0444,32.0444,31.945,31.9699,47900.0
2013-03-21 10:20:00,51.46,51.47,51.26,51.32,31800.0,31.9823,31.9885,31.858,31.8953,31800.0
2013-03-21 10:30:00,51.3,51.47,51.28,51.39,40300.0,31.8828,31.9885,31.8704,31.9388,40300.0
2013-03-21 10:40:00,51.39,51.53,51.39,51.44,25700.0,31.9388,32.0258,31.9388,31.9699,25700.0
2013-03-21 10:50:00,51.43,51.45,51.3,51.32,30800.0,31.9636,31.9761,31.8828,31.8953,30800.0
2013-03-21 11:00:00,51.33,51.33,51.17,51.24,17900.0,31.9015,31.9015,31.802,31.8456,17900.0
2013-03-21 11:10:00,51.24,51.48,51.23,51.48,29600.0,31.8456,31.9947,31.8393,31.9947,29600.0
2013-03-21 11:20:00,51.48,51.6,51.47,51.53,45100.0,31.9947,32.0693,31.9885,32.0258,45100.0
2013-03-21 11:30:00,51.54,51.62,51.54,51.58,25600.0,32.032,32.0817,32.032,32.0569,25600.0
2013-03-21 11:40:00,51.57,51.61,51.54,51.54,34900.0,32.0506,32.0755,32.032,32.032,34900.0
2013-03-21 11:50:00,51.53,51.58,51.5,51.51,28800.0,32.0258,32.0569,32.0071,32.0134,28800.0
2013-03-21 12:00:00,51.51,51.59,51.4,51.44,23500.0,32.0134,32.0631,31.945,31.9699,23500.0
2013-03-21 12:10:00,51.4,51.45,51.4,51.45,18600.0,31.945,31.9761,31.945,31.9761,18600.0
2013-03-21 12:20:00,51.45,51.47,51.42,51.43,18700.0,31.9761,31.9885,31.9574,31.9636,18700.0
2013-03-21 12:30:00,51.44,51.44,51.34,51.34,24600.0,31.9699,31.9699,31.9077,31.9077,24600.0
2013-03-21 12:40:00,51.34,51.42,51.3,51.35,35900.0,31.9077,31.9574,31.8828,31.9139,35900.0
2013-03-21 12:50:00,51.35,51.42,51.35,51.41,8600.0,31.9139,31.9574,31.9139,31.9512,8600.0
2013-03-21 13:00:00,51.4,51.5,51.33,51.43,46200.0,31.945,32.0071,31.9015,31.9636,46200.0
2013-03-21 13:10:00,51.45,51.47,51.34,51.45,40200.0,31.9761,31.9885,31.9077,31.9761,40200.0
2013-03-21 13:20:00,51.45,51.49,51.39,51.41,40600.0,31.9761,32.0009,31.9388,31.9512,40600.0
2013-03-21 13:30:00,51.41,51.42,51.36,51.39,41000.0,31.9512,31.9574,31.9201,31.9388,41000.0
2013-03-21 13:40:00,51.38,51.41,51.33,51.38,40200.0,31.9326,31.9512,31.9015,31.9326,40200.0
2013-03-21 13:50:00,51.39,51.41,51.34,51.39,29400.0,31.9388,31.9512,31.9077,31.9388,29400.0
2013-03-21 14:00:00,51.38,51.39,51.25,51.3,66300.0,31.9326,31.9388,31.8518,31.8828,66300.0
2013-03-21 14:10:00,51.3,51.41,51.28,51.33,54200.0,31.8828,31.9512,31.8704,31.9015,54200.0
2013-03-21 14:20:00,51.33,51.41,51.33,51.39,67100.0,31.9015,31.9512,31.9015,31.9388,67100.0
2013-03-21 14:30:00,51.39,51.41,51.33,51.39,37900.0,31.9388,31.9512,31.9015,31.9388,37900.0
2013-03-21 14:40:00,51.38,51.4,51.35,51.38,45700.0,31.9326,31.945,31.9139,31.9326,45700.0
2013-03-21 14:50:00,51.39,51.4,51.35,51.35,18900.0,31.9388,31.945,31.9139,31.9139,18900.0
2013-03-21 15:00:00,51.35,51.41,51.34,51.4,47700.0,31.9139,31.9512,31.9077,31.945,47700.0
2013-03-21 15:10:00,51.39,51.47,51.33,51.35,117000.0,31.9388,31.9885,31.9015,31.9139,117000.0
2013-03-21 15:20:00,51.35,51.39,51.32,51.32,57900.0,31.9139,31.9388,31.8953,31.8953,57900.0
2013-03-21 15:30:00,51.32,51.41,51.28,51.41,83800.0,31.8953,31.9512,31.8704,31.9512,83800.0
2013-03-21 15:40:00,51.4,51.65,51.29,51.31,80600.0,31.945,32.1004,31.8766,31.8891,80600.0
2013-03-21 15:50:00,51.3,51.34,51.24,51.26,90900.0,31.8828,31.9077,31.8456,31.858,90900.0
2013-03-22 09:30:00,51.51,51.52,51.14,51.31,45900.0,32.0134,32.0196,31.7834,31.8891,45900.0
2013-03-22 09:40:00,51.27,51.31,51.07,51.07,20900.0,31.8642,31.8891,31.7399,31.7399,20900.0
2013-03-22 09:50:00,51.07,51.16,50.98,51.16,25400.0,31.7399,31.7958,31.684,31.7958,25400.0
2013-03-22 10:00:00,51.16,51.36,51.16,51.26,34500.0,31.7958,31.9201,31.7958,31.858,34500.0
2013-03-22 10:10:00,51.25,51.31,51.22,51.3,26200.0,31.8518,31.8891,31.8331,31.8828,26200.0
2013-03-22 10:20:00,51.3,51.32,51.24,51.3,14000.0,31.8828,31.8953,31.8456,31.8828,14000.0
2013-03-22 10:30:00,51.29,51.46,51.26,51.45,51700.0,31.8766,31.9823,31.858,31.9761,51700.0
2013-03-22 10:40:00,51.46,51.5,51.4,51.5,112000.0,31.9823,32.0071,31.945,32.0071,112000.0
2013-03-22 10:50:00,51.48,51.51,51.43,51.48,48500.0,31.9947,32.0134,31.9636,31.9947,48500.0
2013-03-22 11:00:00,51.49,51.55,51.44,51.5,97800.0,32.0009,32.0382,31.9699,32.0071,97800.0
2013-03-22 11:10:00,51.5,51.54,51.44,51.53,33600.0,32.0071,32.032,31.9699,32.0258,33600.0
2013-03-22 11:20:00,51.54,51.55,51.47,51.54,52300.0,32.032,32.0382,31.9885,32.032,52300.0
2013-03-22 11:30:00,51.54,51.55,51.49,51.53,44100.0,32.032,32.0382,32.0009,32.0258,44100.0
2013-03-22 11:40:00,51.53,51.57,51.51,51.55,68500.0,32.0258,32.0506,32.0134,32.0382,68500.0
2013-03-22 11:50:00,51.55,51.59,51.51,51.53,56300.0,32.0382,32.0631,32.0134,32.0258,56300.0
2013-03-22 12:00:00,51.53,51.53,51.48,51.51,15800.0,32.0258,32.0258,31.9947,32.0134,15800.0
2013-03-22 12:10:00,51.5,51.55,51.49,51.54,49600.0,32.0071,32.0382,32.0009,32.032,49600.0
2013-03-22 12:20:00,51.55,51.55,51.5,51.53,17800.0,32.0382,32.0382,32.0071,32.0258,17800.0
2013-03-22 12:30:00,51.52,51.55,51.49,51.52,29500.0,32.0196,32.0382,32.0009,32.0196,29500.0
2013-03-22 12:40:00,51.53,51.53,51.49,51.5,47000.0,32.0258,32.0258,32.0009,32.0071,47000.0
2013-03-22 12:50:00,51.5,51.57,51.5,51.57,21300.0,32.0071,32.0506,32.0071,32.0506,21300.0
2013-03-22 13:00:00,51.57,51.64,51.5,51.63,27700.0,32.0506,32.0942,32.0071,32.0879,27700.0
2013-03-22 13:10:00,51.65,51.66,51.59,51.65,49300.0,32.1004,32.1066,32.0631,32.1004,49300.0
2013-03-22 13:20:00,51.65,51.75,51.63,51.74,56400.0,32.1004,32.1625,32.0879,32.1563,56400.0
2013-03-22 13:30:00,51.74,51.83,51.62,51.65,113800.0,32.1563,32.2122,32.0817,32.1004,113800.0
2013-03-22 13:40:00,51.64,51.69,51.62,51.65,14000.0,32.0942,32.1252,32.0817,32.1004,14000.0
2013-03-22 13:50:00,51.64,51.75,51.64,51.66,34700.0,32.0942,32.1625,32.0942,32.1066,34700.0
2013-03-22 14:00:00,51.67,51.72,51.65,51.68,26300.0,32.1128,32.1439,32.1004,32.119,26300.0
2013-03-22 14:10:00,51.68,51.78,51.68,51.73,35500.0,32.119,32.1812,32.119,32.1501,35500.0
2013-03-22 14:20:00,51.72,51.76,51.7,51.73,31800.0,32.1439,32.1687,32.1314,32.1501,31800.0
2013-03-22 14:30:00,51.73,51.76,51.71,51.76,20000.0,32.1501,32.1687,32.1377,32.1687,20000.0
2013-03-22 14:40:00,51.76,51.77,51.72,51.73,44800.0,32.1687,32.1749,32.1439,32.1501,44800.0
2013-03-22 14:50:00,51.72,51.73,51.69,51.72,22200.0,32.1439,32.1501,32.1252,32.1439,22200.0
2013-03-22 15:00:00,51.71,51.73,51.68,51.69,31700.0,32.1377,32.1501,32.119,32.1252,31700.0
2013-03-22 15:10:00,51.7,51.74,51.69,51.69,46400.0,32.1314,32.1563,32.1252,32.1252,46400.0
2013-03-22 15:20:00,51.7,51.7,51.66,51.68,28000.0,32.1314,32.1314,32.1066,32.119,28000.0
2013-03-22 15:30:00,51.69,51.71,51.67,51.68,68600.0,32.1252,32.1377,32.1128,32.119,68600.0
2013-03-22 15:40:00,51.68,51.69,51.58,51.58,62700.0,32.119,32.1252,32.0569,32.0569,62700.0
2013-03-22 15:50:00,51.59,51.62,51.48,51.61,166800.0,32.0631,32.0817,31.9947,32.0755,166800.0
2013-03-25 09:30:00,52.08,52.16,51.61,51.73,70800.0,32.3676,32.4173,32.0755,32.1501,70800.0
2013-03-25 09:40:00,51.73,51.95,51.63,51.95,66200.0,32.1501,32.2868,32.0879,32.2868,66200.0
2013-03-25 09:50:00,51.94,52.0,51.84,51.98,14300.0,32.2806,32.3179,32.2185,32.3055,14300.0
2013-03-25 10:00:00,51.99,52.04,51.94,51.99,19500.0,32.3117,32.3428,32.2806,32.3117,19500.0
2013-03-25 10:10:00,51.99,52.04,51.96,52.01,17200.0,32.3117,32.3428,32.293,32.3241,17200.0
2013-03-25 10:20:00,52.01,52.01,51.67,51.75,21200.0,32.3241,32.3241,32.1128,32.1625,21200.0
2013-03-25 10:30:00,51.75,51.83,51.7,51.8,15900.0,32.1625,32.2122,32.1314,32.1936,15900.0
2013-03-25 10:40:00,51.8,51.8,51.49,51.59,22000.0,32.1936,32.1936,32.0009,32.0631,22000.0
2013-03-25 10:50:00,51.58,51.73,51.58,51.63,31900.0,32.0569,32.1501,32.0569,32.0879,31900.0
2013-03-25 11:00:00,51.61,51.62,51.46,51.6,34200.0,32.0755,32.0817,31.9823,32.0693,34200.0
2013-03-25 11:10:00,51.59,51.6,51.28,51.29,19900.0,32.0631,32.0693,31.8704,31.8766,19900.0
2013-03-25 11:20:00,51.27,51.45,51.22,51.33,26000.0,31.8642,31.9761,31.8331,31.9015,26000.0
2013-03-25 11:30:00,51.34,51.52,51.31,51.49,26600.0,31.9077,32.0196,31.8891,32.0009,26600.0
2013-03-25 11:40:00,51.49,51.55,51.45,51.53,76900.0,32.0009,32.0382,31.9761,32.0258,76900.0
2013-03-25 11:50:00,51.54,51.54,51.41,51.43,11000.0,32.032,32.032,31.9512,31.9636,11000.0
2013-03-25 12:00:00,51.42,51.5,51.39,51.41,12900.0,31.9574,32.0071,31.9388,31.9512,12900.0
2013-03-25 12:10:00,51.4,51.43,51.34,51.39,15900.0,31.945,31.9636,31.9077,31.9388,15900.0
2013-03-25 12:20:00,51.37,51.38,51.27,51.27,18900.0,31.9263,31.9326,31.8642,31.8642,18900.0
2013-03-25 12:30:00,51.27,51.34,51.25,51.33,13300.0,31.8642,31.9077,31.8518,31.9015,13300.0
2013-03-25 12:40:00,51.33,51.38,51.3,51.33,7700.0,31.9015,31.9326,31.8828,31.9015,7700.0
2013-03-25 12:50:00,51.34,51.36,51.23,51.3,15000.0,31.9077,31.9201,31.8393,31.8828,15000.0
2013-03-25 13:00:00,51.29,51.3,51.18,51.19,17000.0,31.8766,31.8828,31.8083,31.8145,17000.0
2013-03-25 13:10:00,51.22,51.26,51.15,51.23,9600.0,31.8331,31.858,31.7896,31.8393,9600.0
2013-03-25 13:20:00,51.26,51.39,51.26,51.38,13600.0,31.858,31.9388,31.858,31.9326,13600.0
2013-03-25 13:30:00,51.34,51.34,51.26,51.28,14100.0,31.9077,31.9077,31.858,31.8704,14100.0
2013-03-25 13:40:00,51.28,51.47,51.28,51.44,25200.0,31.8704,31.9885,31.8704,31.9699,25200.0
2013-03-25 13:50:00,51.45,51.69,51.44,51.61,29700.0,31.9761,32.1252,31.9699,32.0755,29700.0
2013-03-25 14:00:00,51.63,51.71,51.62,51.71,21300.0,32.0879,32.1377,32.0817,32.1377,21300.0
2013-03-25 14:10:00,51.72,51.75,51.65,51.68,18800.0,32.1439,32.1625,32.1004,32.119,18800.0
2013-03-25 14:20:00,51.67,51.73,51.61,51.61,12700.0,32.1128,32.1501,32.0755,32.0755,12700.0
2013-03-25 14:30:00,51.61,51.64,51.6,51.64,45600.0,32.0755,32.0942,32.0693,32.0942,45600.0
2013-03-25 14:40:00,51.64,51.67,51.6,51.62,10700.0,32.0942,32.1128,32.0693,32.0817,10700.0
2013-03-25 14:50:00,51.62,51.65,51.61,51.63,12900.0,32.0817,32.1004,32.0755,32.0879,12900.0
2013-03-25 15:00:00,51.64,51.64,51.55,51.56,65300.0,32.0942,32.0942,32.0382,32.0444,65300.0
2013-03-25 15:10:00,51.55,51.63,51.54,51.54,18300.0,32.0382,32.0879,32.032,32.032,18300.0
2013-03-25 15:20:00,51.52,51.55,51.49,51.5,24000.0,32.0196,32.0382,32.0009,32.0071,24000.0
2013-03-25 15:30:00,51.5,51.57,51.5,51.56,25500.0,32.0071,32.0506,32.0071,32.0444,25500.0
2013-03-25 15:40:00,51.55,51.6,51.53,51.57,77300.0,32.0382,32.0693,32.0258,32.0506,77300.0
2013-03-25 15:50:00,51.58,51.74,51.54,51.65,156500.0,32.0569,32.1563,32.032,32.1004,156500.0
2013-03-26 09:30:00,52.57,52.68,52.18,52.33,81600.0,32.6721,32.7405,32.4298,32.523,81600.0
2013-03-26 09:40:00,52.32,52.42,52.05,52.09,57500.0,32.5168,32.5789,32.349,32.3738,57500.0
2013-03-26 09:50:00,52.08,52.23,52.03,52.04,39600.0,32.3676,32.4608,32.3365,32.3428,39600.0
2013-03-26 10:00:00,52.04,52.12,51.88,52.12,52600.0,32.3428,32.3925,32.2433,32.3925,52600.0
2013-03-26 10:10:00,52.12,52.42,51.99,52.04,95800.0,32.3925,32.5789,32.3117,32.3428,95800.0
2013-03-26 10:20:00,52.04,52.07,52.0,52.02,38300.0,32.3428,32.3614,32.3179,32.3303,38300.0
2013-03-26 10:30:00,52.03,52.05,51.88,51.88,31900.0,32.3365,32.349,32.2433,32.2433,31900.0
2013-03-26 10:40:00,51.87,51.87,51.68,51.71,44000.0,32.2371,32.2371,32.119,32.1377,44000.0
2013-03-26 10:50:00,51.71,51.74,51.61,51.63,46700.0,32.1377,32.1563,32.0755,32.0879,46700.0
2013-03-26 11:00:00,51.65,51.78,51.64,51.74,17500.0,32.1004,32.1812,32.0942,32.1563,17500.0
2013-03-26 11:10:00,51.74,51.8,51.7,51.7,17600.0,32.1563,32.1936,32.1314,32.1314,17600.0
2013-03-26 11:20:00,51.7,51.79,51.63,51.63,21400.0,32.1314,32.1874,32.0879,32.0879,21400.0
2013-03-26 11:30:00,51.64,51.64,51.58,51.6,46400.0,32.0942,32.0942,32.0569,32.0693,46400.0
2013-03-26 11:40:00,51.6,51.61,51.58,51.6,30900.0,32.0693,32.0755,32.0569,32.0693,30900.0
2013-03-26 11:50:00,51.61,51.63,51.46,51.55,49400.0,32.0755,32.0879,31.9823,32.0382,49400.0
2013-03-26 12:00:00,51.55,51.62,51.55,51.6,30800.0,32.0382,32.0817,32.0382,32.0693,30800.0
2013-03-26 12:10:00,51.61,51.63,51.56,51.6,49300.0,32.0755,32.0879,32.0444,32.0693,49300.0
2013-03-26 12:20:00,51.6,51.67,51.6,51.65,61400.0,32.0693,32.1128,32.0693,32.1004,61400.0
2013-03-26 12:30:00,51.65,51.71,51.59,51.71,41100.0,32.1004,32.1377,32.0631,32.1377,41100.0
2013-03-26 12:40:00,51.73,51.74,51.69,51.7,16600.0,32.1501,32.1563,32.1252,32.1314,16600.0
2013-03-26 12:50:00,51.7,51.74,51.65,51.73,24200.0,32.1314,32.1563,32.1004,32.1501,24200.0
2013-03-26 13:00:00,51.74,51.8,51.72,51.78,16300.0,32.1563,32.1936,32.1439,32.1812,16300.0
2013-03-26 13:10:00,51.79,51.81,51.75,51.75,17300.0,32.1874,32.1998,32.1625,32.1625,17300.0
2013-03-26 13:20:00,51.76,51.8,51.75,51.75,33700.0,32.1687,32.1936,32.1625,32.1625,33700.0
2013-03-26 13:30:00,51.75,51.8,51.74,51.8,23000.0,32.1625,32.1936,32.1563,32.1936,23000.0
2013-03-26 13:40:00,51.79,51.82,51.76,51.82,22900.0,32.1874,32.206,32.1687,32.206,22900.0
2013-03-26 13:50:00,51.82,51.88,51.79,51.8,28500.0,32.206,32.2433,32.1874,32.1936,28500.0
2013-03-26 14:00:00,51.81,51.87,51.81,51.87,20600.0,32.1998,32.2371,32.1998,32.2371,20600.0
2013-03-26 14:10:00,51.86,51.91,51.86,51.91,19000.0,32.2309,32.262,32.2309,32.262,19000.0
2013-03-26 14:20:00,51.92,51.96,51.91,51.93,20300.0,32.2682,32.293,32.262,32.2744,20300.0
2013-03-26 14:30:00,51.94,51.95,51.89,51.89,15200.0,32.2806,32.2868,32.2495,32.2495,15200.0
2013-03-26 14:40:00,51.9,51.92,51.9,51.91,20400.0,32.2557,32.2682,32.2557,32.262,20400.0
2013-03-26 14:50:00,51.91,52.0,51.9,52.0,21200.0,32.262,32.3179,32.2557,32.3179,21200.0
2013-03-26 15:00:00,51.99,52.1,51.99,52.09,32300.0,32.3117,32.38,32.3117,32.3738,32300.0
2013-03-26 15:10:00,52.1,52.15,52.09,52.09,44600.0,32.38,32.4111,32.3738,32.3738,44600.0
2013-03-26 15:20:00,52.08,52.11,52.06,52.07,64500.0,32.3676,32.3863,32.3552,32.3614,64500.0
2013-03-26 15:30:00,52.07,52.07,52.03,52.03,95700.0,32.3614,32.3614,32.3365,32.3365,95700.0
2013-03-26 15:40:00,52.04,52.07,52.03,52.06,77700.0,32.3428,32.3614,32.3365,32.3552,77700.0
2013-03-26 15:50:00,52.06,52.07,51.96,52.05,125100.0,32.3552,32.3614,32.293,32.349,125100.0
2013-03-27 09:30:00,51.54,51.72,51.31,51.36,135700.0,32.032,32.1439,31.8891,31.9201,135700.0
2013-03-27 09:40:00,51.36,51.57,51.34,51.49,117000.0,31.9201,32.0506,31.9077,32.0009,117000.0
2013-03-27 09:50:00,51.47,51.61,51.41,51.46,78400.0,31.9885,32.0755,31.9512,31.9823,78400.0
2013-03-27 10:00:00,51.45,51.53,51.41,51.47,93600.0,31.9761,32.0258,31.9512,31.9885,93600.0
2013-03-27 10:10:00,51.46,51.47,51.35,51.43,59300.0,31.9823,31.9885,31.9139,31.9636,59300.0
2013-03-27 10:20:00,51.44,51.58,51.42,51.48,74500.0,31.9699,32.0569,31.9574,31.9947,74500.0
2013-03-27 10:30:00,51.49,51.57,51.44,51.54,45000.0,32.0009,32.0506,31.9699,32.032,45000.0
2013-03-27 10:40:00,51.55,51.71,51.54,51.61,125400.0,32.0382,32.1377,32.032,32.0755,125400.0
2013-03-27 10:50:00,51.6,51.6,51.54,51.55,22000.0,32.0693,32.0693,32.032,32.0382,22000.0
2013-03-27 11:00:00,51.55,51.6,51.5,51.55,40200.0,32.0382,32.0693,32.0071,32.0382,40200.0
2013-03-27 11:10:00,51.56,51.61,51.53,51.59,20900.0,32.0444,32.0755,32.0258,32.0631,20900.0
2013-03-27 11:20:00,51.58,51.6,51.51,51.58,31800.0,32.0569,32.0693,32.0134,32.0569,31800.0
2013-03-27 11:30:00,51.59,51.62,51.56,51.58,30700.0,32.0631,32.0817,32.0444,32.0569,30700.0
2013-03-27 11:40:00,51.59,51.61,51.49,51.5,17300.0,32.0631,32.0755,32.0009,32.0071,17300.0
2013-03-27 11:50:00,51.51,51.58,51.48,51.55,39300.0,32.0134,32.0569,31.9947,32.0382,39300.0
2013-03-27 12:00:00,51.53,51.63,51.5,51.5,27400.0,32.0258,32.0879,32.0071,32.0071,27400.0
2013-03-27 12:10:00,51.5,51.57,51.47,51.54,18300.0,32.0071,32.0506,31.9885,32.032,18300.0
2013-03-27 12:20:00,51.53,51.57,51.49,51.51,18300.0,32.0258,32.0506,32.0009,32.0134,18300.0
2013-03-27 12:30:00,51.5,51.57,51.46,51.53,26900.0,32.0071,32.0506,31.9823,32.0258,26900.0
2013-03-27 12:40:00,51.53,51.55,51.48,51.54,37900.0,32.0258,32.0382,31.9947,32.032,37900.0
2013-03-27 12:50:00,51.55,51.57,51.52,51.54,17500.0,32.0382,32.0506,32.0196,32.032,17500.0
2013-03-27 13:00:00,51.53,51.55,51.47,51.47,32700.0,32.0258,32.0382,31.9885,31.9885,32700.0
2013-03-27 13:10:00,51.47,51.54,51.46,51.48,19600.0,31.9885,32.032,31.9823,31.9947,19600.0
2013-03-27 13:20:00,51.49,51.53,51.48,51.48,8900.0,32.0009,32.0258,31.9947,31.9947,8900.0
2013-03-27 13:30:00,51.48,51.57,51.48,51.57,22200.0,31.9947,32.0506,31.9947,32.0506,22200.0
2013-03-27 13:40:00,51.57,51.66,51.57,51.59,15800.0,32.0506,32.1066,32.0506,32.0631,15800.0
2013-03-27 13:50:00,51.58,51.63,51.57,51.63,15100.0,32.0569,32.0879,32.0506,32.0879,15100.0
2013-03-27 14:00:00,51.64,51.72,51.63,51.66,23800.0,32.0942,32.1439,32.0879,32.1066,23800.0
2013-03-27 14:10:00,51.65,51.67,51.58,51.58,14900.0,32.1004,32.1128,32.0569,32.0569,14900.0
2013-03-27 14:20:00,51.59,51.66,51.59,51.66,17800.0,32.0631,32.1066,32.0631,32.1066,17800.0
2013-03-27 14:30:00,51.67,51.71,51.63,51.69,20700.0,32.1128,32.1377,32.0879,32.1252,20700.0
2013-03-27 14:40:00,51.68,51.73,51.64,51.64,13800.0,32.119,32.1501,32.0942,32.0942,13800.0
2013-03-27 14:50:00,51.63,51.71,51.61,51.7,18200.0,32.0879,32.1377,32.0755,32.1314,18200.0
2013-03-27 15:00:00,51.69,51.73,51.65,51.69,26000.0,32.1252,32.1501,32.1004,32.1252,26000.0
2013-03-27 15:10:00,51.69,51.73,51.63,51.64,31000.0,32.1252,32.1501,32.0879,32.0942,31000.0
2013-03-27 15:20:00,51.65,51.74,51.63,51.73,23400.0,32.1004,32.1563,32.0879,32.1501,23400.0
2013-03-27 15:30:00,51.73,51.78,51.7,51.73,28500.0,32.1501,32.1812,32.1314,32.1501,28500.0
2013-03-27 15:40:00,51.73,51.78,51.72,51.74,29600.0,32.1501,32.1812,32.1439,32.1563,29600.0
2013-03-27 15:50:00,51.73,51.78,51.66,51.75,105600.0,32.1501,32.1812,32.1066,32.1625,105600.0
2013-03-28 09:30:00,51.53,52.0,51.53,51.96,68700.0,32.0258,32.3179,32.0258,32.293,68700.0
2013-03-28 09:40:00,51.94,52.0,51.83,51.92,28500.0,32.2806,32.3179,32.2122,32.2682,28500.0
2013-03-28 09:50:00,51.91,52.1,51.89,51.98,27900.0,32.262,32.38,32.2495,32.3055,27900.0
2013-03-28 10:00:00,51.99,52.15,51.9,51.95,27000.0,32.3117,32.4111,32.2557,32.2868,27000.0
2013-03-28 10:10:00,51.96,52.07,51.95,52.07,14200.0,32.293,32.3614,32.2868,32.3614,14200.0
2013-03-28 10:20:00,52.08,52.28,52.07,52.25,35900.0,32.3676,32.4919,32.3614,32.4733,35900.0
2013-03-28 10:30:00,52.26,52.31,52.14,52.16,21000.0,32.4795,32.5106,32.4049,32.4173,21000.0
2013-03-28 10:40:00,52.15,52.23,52.14,52.21,13000.0,32.4111,32.4608,32.4049,32.4484,13000.0
2013-03-28 10:50:00,52.21,52.3,52.19,52.23,27500.0,32.4484,32.5043,32.436,32.4608,27500.0
2013-03-28 11:00:00,52.23,52.27,52.17,52.2,10700.0,32.4608,32.4857,32.4235,32.4422,10700.0
2013-03-28 11:10:00,52.2,52.2,52.12,52.15,14500.0,32.4422,32.4422,32.3925,32.4111,14500.0
2013-03-28 11:20:00,52.15,52.21,52.14,52.21,13900.0,32.4111,32.4484,32.4049,32.4484,13900.0
2013-03-28 11:30:00,52.22,52.23,52.15,52.19,17900.0,32.4546,32.4608,32.4111,32.436,17900.0
2013-03-28 11:40:00,52.18,52.21,52.16,52.19,13300.0,32.4298,32.4484,32.4173,32.436,13300.0
2013-03-28 11:50:00,52.2,52.23,52.16,52.17,16700.0,32.4422,32.4608,32.4173,32.4235,16700.0
2013-03-28 12:00:00,52.17,52.18,52.13,52.14,36100.0,32.4235,32.4298,32.3987,32.4049,36100.0
2013-03-28 12:10:00,52.14,52.17,52.12,52.12,13800.0,32.4049,32.4235,32.3925,32.3925,13800.0
2013-03-28 12:20:00,52.12,52.13,52.08,52.1,18200.0,32.3925,32.3987,32.3676,32.38,18200.0
2013-03-28 12:30:00,52.1,52.18,52.1,52.17,8700.0,32.38,32.4298,32.38,32.4235,8700.0
2013-03-28 12:40:00,52.17,52.24,52.13,52.23,7900.0,32.4235,32.4671,32.3987,32.4608,7900.0
2013-03-28 12:50:00,52.2,52.27,52.2,52.24,9400.0,32.4422,32.4857,32.4422,32.4671,9400.0
2013-03-28 13:00:00,52.25,52.27,52.19,52.26,13600.0,32.4733,32.4857,32.436,32.4795,13600.0
2013-03-28 13:10:00,52.26,52.29,52.25,52.29,6000.0,32.4795,32.4981,32.4733,32.4981,6000.0
2013-03-28 13:20:00,52.3,52.32,52.25,52.27,27600.0,32.5043,32.5168,32.4733,32.4857,27600.0
2013-03-28 13:30:00,52.27,52.29,52.24,52.27,10700.0,32.4857,32.4981,32.4671,32.4857,10700.0
2013-03-28 13:40:00,52.26,52.29,52.24,52.25,11400.0,32.4795,32.4981,32.4671,32.4733,11400.0
2013-03-28 13:50:00,52.24,52.28,52.24,52.28,17900.0,32.4671,32.4919,32.4671,32.4919,17900.0
2013-03-28 14:00:00,52.28,52.32,52.28,52.3,19300.0,32.4919,32.5168,32.4919,32.5043,19300.0
2013-03-28 14:10:00,52.31,52.35,52.29,52.31,26000.0,32.5106,32.5354,32.4981,32.5106,26000.0
2013-03-28 14:20:00,52.31,52.43,52.31,52.43,27700.0,32.5106,32.5851,32.5106,32.5851,27700.0
2013-03-28 14:30:00,52.43,52.45,52.41,52.41,13000.0,32.5851,32.5976,32.5727,32.5727,13000.0
2013-03-28 14:40:00,52.41,52.5,52.41,52.5,18700.0,32.5727,32.6286,32.5727,32.6286,18700.0
2013-03-28 14:50:00,52.5,52.59,52.5,52.58,40800.0,32.6286,32.6846,32.6286,32.6784,40800.0
2013-03-28 15:00:00,52.58,52.59,52.48,52.53,32000.0,32.6784,32.6846,32.6162,32.6473,32000.0
2013-03-28 15:10:00,52.52,52.54,52.49,52.53,25700.0,32.6411,32.6535,32.6224,32.6473,25700.0
2013-03-28 15:20:00,52.53,52.6,52.53,52.58,41300.0,32.6473,32.6908,32.6473,32.6784,41300.0
2013-03-28 15:30:00,52.58,52.64,52.57,52.64,47100.0,32.6784,32.7157,32.6721,32.7157,47100.0
2013-03-28 15:40:00,52.63,52.7,52.55,52.68,105500.0,32.7094,32.7529,32.6597,32.7405,105500.0
2013-03-28 15:50:00,52.68,52.8,52.68,52.74,221900.0,32.7405,32.8151,32.7405,32.7778,221900.0
2013-04-01 09:30:00,52.73,52.82,52.24,52.53,57400.0,32.7716,32.8275,32.4671,32.6473,57400.0
2013-04-01 09:40:00,52.56,52.63,52.31,52.35,49600.0,32.6659,32.7094,32.5106,32.5354,49600.0
2013-04-01 09:50:00,52.3,52.36,52.22,52.32,56100.0,32.5043,32.5416,32.4546,32.5168,56100.0
2013-04-01 10:00:00,52.29,52.29,52.03,52.21,73300.0,32.4981,32.4981,32.3365,32.4484,73300.0
2013-04-01 10:10:00,52.22,52.31,52.19,52.23,47300.0,32.4546,32.5106,32.436,32.4608,47300.0
2013-04-01 10:20:00,52.23,52.27,52.12,52.15,33200.0,32.4608,32.4857,32.3925,32.4111,33200.0
2013-04-01 10:30:00,52.16,52.18,52.08,52.1,24100.0,32.4173,32.4298,32.3676,32.38,24100.0
2013-04-01 10:40:00,52.08,52.16,52.04,52.09,24900.0,32.3676,32.4173,32.3428,32.3738,24900.0
2013-04-01 10:50:00,52.13,52.13,52.01,52.06,37200.0,32.3987,32.3987,32.3241,32.3552,37200.0
2013-04-01 11:00:00,52.06,52.09,51.85,52.05,34800.0,32.3552,32.3738,32.2247,32.349,34800.0
2013-04-01 11:10:00,52.05,52.08,52.01,52.02,18800.0,32.349,32.3676,32.3241,32.3303,18800.0
2013-04-01 11:20:00,52.01,52.08,51.98,52.06,15600.0,32.3241,32.3676,32.3055,32.3552,15600.0
2013-04-01 11:30:00,52.06,52.12,52.05,52.05,34200.0,32.3552,32.3925,32.349,32.349,34200.0
2013-04-01 11:40:00,52.05,52.14,52.04,52.14,18600.0,32.349,32.4049,32.3428,32.4049,18600.0
2013-04-01 11:50:00,52.14,52.14,52.07,52.07,14800.0,32.4049,32.4049,32.3614,32.3614,14800.0
2013-04-01 12:00:00,52.07,52.12,52.05,52.09,48400.0,32.3614,32.3925,32.349,32.3738,48400.0
2013-04-01 12:10:00,52.09,52.09,52.0,52.05,24100.0,32.3738,32.3738,32.3179,32.349,24100.0
2013-04-01 12:20:00,52.05,52.05,51.93,52.0,24500.0,32.349,32.349,32.2744,32.3179,24500.0
2013-04-01 12:30:00,51.98,52.01,51.9,51.92,17400.0,32.3055,32.3241,32.2557,32.2682,17400.0
2013-04-01 12:40:00,51.93,51.98,51.88,51.93,23400.0,32.2744,32.3055,32.2433,32.2744,23400.0
2013-04-01 12:50:00,51.93,51.97,51.91,51.95,19100.0,32.2744,32.2992,32.262,32.2868,19100.0
2013-04-01 13:00:00,51.95,51.96,51.86,51.89,29400.0,32.2868,32.293,32.2309,32.2495,29400.0
2013-04-01 13:10:00,51.89,51.89,51.82,51.82,12800.0,32.2495,32.2495,32.206,32.206,12800.0
2013-04-01 13:20:00,51.82,51.86,51.81,51.83,28400.0,32.206,32.2309,32.1998,32.2122,28400.0
2013-04-01 13:30:00,51.84,51.85,51.82,51.85,13900.0,32.2185,32.2247,32.206,32.2247,13900.0
2013-04-01 13:40:00,51.85,51.85,51.74,51.84,19000.0,32.2247,32.2247,32.1563,32.2185,19000.0
2013-04-01 13:50:00,51.84,51.87,51.76,51.79,32500.0,32.2185,32.2371,32.1687,32.1874,32500.0
2013-04-01 14:00:00,51.81,51.85,51.8,51.85,24700.0,32.1998,32.2247,32.1936,32.2247,24700.0
2013-04-01 14:10:00,51.85,51.85,51.72,51.72,38600.0,32.2247,32.2247,32.1439,32.1439,38600.0
2013-04-01 14:20:00,51.72,51.74,51.64,51.68,37500.0,32.1439,32.1563,32.0942,32.119,37500.0
2013-04-01 14:30:00,51.69,51.71,51.6,51.61,14800.0,32.1252,32.1377,32.0693,32.0755,14800.0
2013-04-01 14:40:00,51.62,51.66,51.61,51.61,14800.0,32.0817,32.1066,32.0755,32.0755,14800.0
2013-04-01 14:50:00,51.61,51.69,51.61,51.61,20400.0,32.0755,32.1252,32.0755,32.0755,20400.0
2013-04-01 15:00:00,51.61,51.66,51.57,51.59,20800.0,32.0755,32.1066,32.0506,32.0631,20800.0
2013-04-01 15:10:00,51.58,51.59,51.5,51.5,31900.0,32.0569,32.0631,32.0071,32.0071,31900.0
2013-04-01 15:20:00,51.51,51.52,51.45,51.49,42600.0,32.0134,32.0196,31.9761,32.0009,42600.0
2013-04-01 15:30:00,51.48,51.52,51.42,51.5,43000.0,31.9947,32.0196,31.9574,32.0071,43000.0
2013-04-01 15:40:00,51.49,51.62,51.49,51.61,71000.0,32.0009,32.0817,32.0009,32.0755,71000.0
2013-04-01 15:50:00,51.62,51.66,51.54,51.55,166000.0,32.0817,32.1066,32.032,32.0382,166000.0
2013-04-02 09:30:00,51.59,51.89,51.47,51.5,92000.0,32.0631,32.2495,31.9885,32.0071,92000.0
2013-04-02 09:40:00,51.49,51.7,51.47,51.69,29700.0,32.0009,32.1314,31.9885,32.1252,29700.0
2013-04-02 09:50:00,51.66,51.72,51.54,51.6,54200.0,32.1066,32.1439,32.032,32.0693,54200.0
2013-04-02 10:00:00,51.58,51.74,51.56,51.69,35600.0,32.0569,32.1563,32.0444,32.1252,35600.0
2013-04-02 10:10:00,51.67,51.72,51.51,51.55,37500.0,32.1128,32.1439,32.0134,32.0382,37500.0
2013-04-02 10:20:00,51.53,51.71,51.53,51.69,19200.0,32.0258,32.1377,32.0258,32.1252,19200.0
2013-04-02 10:30:00,51.69,51.76,51.6,51.75,28800.0,32.1252,32.1687,32.0693,32.1625,28800.0
2013-04-02 10:40:00,51.77,51.78,51.7,51.71,58500.0,32.1749,32.1812,32.1314,32.1377,58500.0
2013-04-02 10:50:00,51.72,51.73,51.65,51.72,14800.0,32.1439,32.1501,32.1004,32.1439,14800.0
2013-04-02 11:00:00,51.72,51.75,51.66,51.66,15200.0,32.1439,32.1625,32.1066,32.1066,15200.0
2013-04-02 11:10:00,51.66,51.72,51.65,51.66,17500.0,32.1066,32.1439,32.1004,32.1066,17500.0
2013-04-02 11:20:00,51.66,51.71,51.65,51.66,11400.0,32.1066,32.1377,32.1004,32.1066,11400.0
2013-04-02 11:30:00,51.67,51.68,51.62,51.63,19300.0,32.1128,32.119,32.0817,32.0879,19300.0
2013-04-02 11:40:00,51.63,51.63,51.49,51.52,31400.0,32.0879,32.0879,32.0009,32.0196,31400.0
2013-04-02 11:50:00,51.53,51.63,51.52,51.56,22900.0,32.0258,32.0879,32.0196,32.0444,22900.0
2013-04-02 12:00:00,51.57,51.6,51.52,51.57,15700.0,32.0506,32.0693,32.0196,32.0506,15700.0
2013-04-02 12:10:00,51.58,51.58,51.55,51.56,11000.0,32.0569,32.0569,32.0382,32.0444,11000.0
2013-04-02 12:20:00,51.56,51.58,51.56,51.57,12200.0,32.0444,32.0569,32.0444,32.0506,12200.0
2013-04-02 12:30:00,51.57,51.58,51.56,51.58,16500.0,32.0506,32.0569,32.0444,32.0569,16500.0
2013-04-02 12:40:00,51.58,51.68,51.57,51.68,58100.0,32.0569,32.119,32.0506,32.119,58100.0
2013-04-02 12:50:00,51.69,51.7,51.59,51.59,19100.0,32.1252,32.1314,32.0631,32.0631,19100.0
2013-04-02 13:00:00,51.58,51.6,51.5,51.5,40200.0,32.0569,32.0693,32.0071,32.0071,40200.0
2013-04-02 13:10:00,51.5,51.52,51.48,51.48,31500.0,32.0071,32.0196,31.9947,31.9947,31500.0
2013-04-02 13:20:00,51.49,51.49,51.43,51.45,22700.0,32.0009,32.0009,31.9636,31.9761,22700.0
2013-04-02 13:30:00,51.45,51.57,51.43,51.57,31700.0,31.9761,32.0506,31.9636,32.0506,31700.0
2013-04-02 13:40:00,51.57,51.61,51.55,51.61,14300.0,32.0506,32.0755,32.0382,32.0755,14300.0
2013-04-02 13:50:00,51.6,51.62,51.55,51.56,23700.0,32.0693,32.0817,32.0382,32.0444,23700.0
2013-04-02 14:00:00,51.56,51.6,51.53,51.57,24200.0,32.0444,32.0693,32.0258,32.0506,24200.0
2013-04-02 14:10:00,51.58,51.58,51.44,51.44,22900.0,32.0569,32.0569,31.9699,31.9699,22900.0
2013-04-02 14:20:00,51.45,51.46,51.39,51.4,28300.0,31.9761,31.9823,31.9388,31.945,28300.0
2013-04-02 14:30:00,51.4,51.42,51.32,51.34,41800.0,31.945,31.9574,31.8953,31.9077,41800.0
2013-04-02 14:40:00,51.34,51.41,51.29,51.39,25200.0,31.9077,31.9512,31.8766,31.9388,25200.0
2013-04-02 14:50:00,51.38,51.42,51.38,51.4,70400.0,31.9326,31.9574,31.9326,31.945,70400.0
2013-04-02 15:00:00,51.39,51.44,51.36,51.39,39100.0,31.9388,31.9699,31.9201,31.9388,39100.0
2013-04-02 15:10:00,51.39,51.4,51.35,51.36,36800.0,31.9388,31.945,31.9139,31.9201,36800.0
2013-04-02 15:20:00,51.37,51.37,51.3,51.31,23200.0,31.9263,31.9263,31.8828,31.8891,23200.0
2013-04-02 15:30:00,51.32,51.39,51.3,51.36,140400.0,31.8953,31.9388,31.8828,31.9201,140400.0
2013-04-02 15:40:00,51.36,51.44,51.33,51.43,250600.0,31.9201,31.9699,31.9015,31.9636,250600.0
2013-04-02 15:50:00,51.43,51.51,51.4,51.41,203500.0,31.9636,32.0134,31.945,31.9512,203500.0
2013-04-03 09:30:00,51.56,51.96,51.56,51.67,211900.0,32.0444,32.293,32.0444,32.1128,211900.0
2013-04-03 09:40:00,51.69,51.91,51.57,51.87,126800.0,32.1252,32.262,32.0506,32.2371,126800.0
2013-04-03 09:50:00,51.88,51.99,51.83,51.85,108900.0,32.2433,32.3117,32.2122,32.2247,108900.0
2013-04-03 10:00:00,51.86,51.88,51.73,51.82,101400.0,32.2309,32.2433,32.1501,32.206,101400.0
2013-04-03 10:10:00,51.81,51.86,51.73,51.8,37700.0,32.1998,32.2309,32.1501,32.1936,37700.0
2013-04-03 10:20:00,51.79,51.81,51.73,51.8,40500.0,32.1874,32.1998,32.1501,32.1936,40500.0
2013-04-03 10:30:00,51.79,51.89,51.75,51.87,40000.0,32.1874,32.2495,32.1625,32.2371,40000.0
2013-04-03 10:40:00,51.87,51.9,51.77,51.8,34600.0,32.2371,32.2557,32.1749,32.1936,34600.0
2013-04-03 10:50:00,51.8,51.87,51.75,51.76,46800.0,32.1936,32.2371,32.1625,32.1687,46800.0
2013-04-03 11:00:00,51.76,51.82,51.74,51.78,31100.0,32.1687,32.206,32.1563,32.1812,31100.0
2013-04-03 11:10:00,51.78,51.8,51.68,51.73,25300.0,32.1812,32.1936,32.119,32.1501,25300.0
2013-04-03 11:20:00,51.73,51.75,51.63,51.65,19200.0,32.1501,32.1625,32.0879,32.1004,19200.0
2013-04-03 11:30:00,51.65,51.66,51.45,51.47,40200.0,32.1004,32.1066,31.9761,31.9885,40200.0
2013-04-03 11:40:00,51.48,51.48,51.33,51.41,35500.0,31.9947,31.9947,31.9015,31.9512,35500.0
2013-04-03 11:50:00,51.42,51.45,51.38,51.41,23600.0,31.9574,31.9761,31.9326,31.9512,23600.0
2013-04-03 12:00:00,51.4,51.41,51.32,51.36,16100.0,31.945,31.9512,31.8953,31.9201,16100.0
2013-04-03 12:10:00,51.35,51.45,51.35,51.41,15300.0,31.9139,31.9761,31.9139,31.9512,15300.0
2013-04-03 12:20:00,51.41,51.43,51.32,51.35,21400.0,31.9512,31.9636,31.8953,31.9139,21400.0
2013-04-03 12:30:00,51.34,51.41,51.32,51.32,16500.0,31.9077,31.9512,31.8953,31.8953,16500.0
2013-04-03 12:40:00,51.32,51.33,51.11,51.14,53300.0,31.8953,31.9015,31.7648,31.7834,53300.0
2013-04-03 12:50:00,51.14,51.23,51.1,51.22,15500.0,31.7834,31.8393,31.7585,31.8331,15500.0
2013-04-03 13:00:00,51.21,51.37,51.21,51.33,19900.0,31.8269,31.9263,31.8269,31.9015,19900.0
2013-04-03 13:10:00,51.34,51.38,51.28,51.36,13100.0,31.9077,31.9326,31.8704,31.9201,13100.0
2013-04-03 13:20:00,51.36,51.36,51.26,51.27,24200.0,31.9201,31.9201,31.858,31.8642,24200.0
2013-04-03 13:30:00,51.28,51.31,51.2,51.22,39500.0,31.8704,31.8891,31.8207,31.8331,39500.0
2013-04-03 13:40:00,51.23,51.26,51.08,51.08,31500.0,31.8393,31.858,31.7461,31.7461,31500.0
2013-04-03 13:50:00,51.09,51.18,51.08,51.16,40200.0,31.7523,31.8083,31.7461,31.7958,40200.0
2013-04-03 14:00:00,51.15,51.21,51.1,51.2,44500.0,31.7896,31.8269,31.7585,31.8207,44500.0
2013-04-03 14:10:00,51.2,51.25,51.16,51.22,50100.0,31.8207,31.8518,31.7958,31.8331,50100.0
2013-04-03 14:20:00,51.23,51.24,51.17,51.21,48000.0,31.8393,31.8456,31.802,31.8269,48000.0
2013-04-03 14:30:00,51.22,51.3,51.17,51.18,48900.0,31.8331,31.8828,31.802,31.8083,48900.0
2013-04-03 14:40:00,51.17,51.32,51.15,51.31,51400.0,31.802,31.8953,31.7896,31.8891,51400.0
2013-04-03 14:50:00,51.31,51.41,51.3,51.41,36100.0,31.8891,31.9512,31.8828,31.9512,36100.0
2013-04-03 15:00:00,51.41,51.45,51.38,51.38,59500.0,31.9512,31.9761,31.9326,31.9326,59500.0
2013-04-03 15:10:00,51.38,51.41,51.34,51.37,44000.0,31.9326,31.9512,31.9077,31.9263,44000.0
2013-04-03 15:20:00,51.37,51.39,51.32,51.37,31700.0,31.9263,31.9388,31.8953,31.9263,31700.0
2013-04-03 15:30:00,51.37,51.37,51.17,51.19,52600.0,31.9263,31.9263,31.802,31.8145,52600.0
2013-04-03 15:40:00,51.18,51.36,51.1,51.36,106800.0,31.8083,31.9201,31.7585,31.9201,106800.0
2013-04-03 15:50:00,51.36,51.4,51.3,51.3,131800.0,31.9201,31.945,31.8828,31.8828,131800.0
2013-04-04 09:30:00,51.27,51.46,51.1,51.16,34400.0,31.8642,31.9823,31.7585,31.7958,34400.0
2013-04-04 09:40:00,51.16,51.59,51.16,51.46,27700.0,31.7958,32.0631,31.7958,31.9823,27700.0
2013-04-04 09:50:00,51.46,51.49,51.31,51.36,8400.0,31.9823,32.0009,31.8891,31.9201,8400.0
2013-04-04 10:00:00,51.37,51.5,51.37,51.39,31900.0,31.9263,32.0071,31.9263,31.9388,31900.0
2013-04-04 10:10:00,51.39,51.46,51.37,51.42,13800.0,31.9388,31.9823,31.9263,31.9574,13800.0
2013-04-04 10:20:00,51.42,51.46,51.24,51.3,26100.0,31.9574,31.9823,31.8456,31.8828,26100.0
2013-04-04 10:30:00,51.32,51.41,51.31,51.36,14500.0,31.8953,31.9512,31.8891,31.9201,14500.0
2013-04-04 10:40:00,51.34,51.48,51.34,51.4,21800.0,31.9077,31.9947,31.9077,31.945,21800.0
2013-04-04 10:50:00,51.41,51.52,51.3,51.37,44700.0,31.9512,32.0196,31.8828,31.9263,44700.0
2013-04-04 11:00:00,51.39,51.47,51.37,51.39,23500.0,31.9388,31.9885,31.9263,31.9388,23500.0
2013-04-04 11:10:00,51.39,51.49,51.39,51.47,25000.0,31.9388,32.0009,31.9388,31.9885,25000.0
2013-04-04 11:20:00,51.48,51.52,51.45,51.47,40400.0,31.9947,32.0196,31.9761,31.9885,40400.0
2013-04-04 11:30:00,51.45,51.52,51.39,51.44,20300.0,31.9761,32.0196,31.9388,31.9699,20300.0
2013-04-04 11:40:00,51.42,51.49,51.42,51.49,12500.0,31.9574,32.0009,31.9574,32.0009,12500.0
2013-04-04 11:50:00,51.47,51.49,51.44,51.47,17500.0,31.9885,32.0009,31.9699,31.9885,17500.0
2013-04-04 12:00:00,51.46,51.46,51.3,51.36,28500.0,31.9823,31.9823,31.8828,31.9201,28500.0
2013-04-04 12:10:00,51.35,51.45,51.33,51.45,10000.0,31.9139,31.9761,31.9015,31.9761,10000.0
2013-04-04 12:20:00,51.46,51.46,51.37,51.44,15800.0,31.9823,31.9823,31.9263,31.9699,15800.0
2013-04-04 12:30:00,51.44,51.52,51.43,51.45,35100.0,31.9699,32.0196,31.9636,31.9761,35100.0
2013-04-04 12:40:00,51.45,51.6,51.45,51.6,21800.0,31.9761,32.0693,31.9761,32.0693,21800.0
2013-04-04 12:50:00,51.6,51.6,51.46,51.5,19000.0,32.0693,32.0693,31.9823,32.0071,19000.0
2013-04-04 13:00:00,51.49,51.49,51.39,51.39,9600.0,32.0009,32.0009,31.9388,31.9388,9600.0
2013-04-04 13:10:00,51.39,51.44,51.34,51.43,17800.0,31.9388,31.9699,31.9077,31.9636,17800.0
2013-04-04 13:20:00,51.43,51.48,51.4,51.47,15800.0,31.9636,31.9947,31.945,31.9885,15800.0
2013-04-04 13:30:00,51.46,51.5,51.43,51.47,39700.0,31.9823,32.0071,31.9636,31.9885,39700.0
2013-04-04 13:40:00,51.47,51.62,51.47,51.6,80700.0,31.9885,32.0817,31.9885,32.0693,80700.0
2013-04-04 13:50:00,51.61,51.74,51.6,51.74,16900.0,32.0755,32.1563,32.0693,32.1563,16900.0
2013-04-04 14:00:00,51.74,51.79,51.73,51.77,21600.0,32.1563,32.1874,32.1501,32.1749,21600.0
2013-04-04 14:10:00,51.77,51.81,51.74,51.76,72700.0,32.1749,32.1998,32.1563,32.1687,72700.0
2013-04-04 14:20:00,51.76,51.78,51.68,51.68,43100.0,32.1687,32.1812,32.119,32.119,43100.0
2013-04-04 14:30:00,51.67,51.72,51.67,51.68,30000.0,32.1128,32.1439,32.1128,32.119,30000.0
2013-04-04 14:40:00,51.68,51.73,51.68,51.72,21900.0,32.119,32.1501,32.119,32.1439,21900.0
2013-04-04 14:50:00,51.73,51.73,51.66,51.68,16600.0,32.1501,32.1501,32.1066,32.119,16600.0
2013-04-04 15:00:00,51.68,51.73,51.68,51.68,30800.0,32.119,32.1501,32.119,32.119,30800.0
2013-04-04 15:10:00,51.67,51.71,51.64,51.66,25000.0,32.1128,32.1377,32.0942,32.1066,25000.0
2013-04-04 15:20:00,51.66,51.66,51.54,51.55,34700.0,32.1066,32.1066,32.032,32.0382,34700.0
2013-04-04 15:30:00,51.54,51.6,51.52,51.58,23300.0,32.032,32.0693,32.0196,32.0569,23300.0
2013-04-04 15:40:00,51.58,51.6,51.54,51.55,28700.0,32.0569,32.0693,32.032,32.0382,28700.0
2013-04-04 15:50:00,51.55,51.58,51.53,51.53,127500.0,32.0382,32.0569,32.0258,32.0258,127500.0
2013-04-05 09:30:00,50.72,50.86,50.28,50.55,101200.0,31.5224,31.6094,31.2489,31.4167,101200.0
2013-04-05 09:40:00,50.53,50.56,50.34,50.54,20100.0,31.4043,31.4229,31.2862,31.4105,20100.0
2013-04-05 09:50:00,50.51,50.6,50.32,50.46,59400.0,31.3919,31.4478,31.2738,31.3608,59400.0
2013-04-05 10:00:00,50.44,50.54,50.27,50.51,33000.0,31.3484,31.4105,31.2427,31.3919,33000.0
2013-04-05 10:10:00,50.51,50.51,50.37,50.42,14500.0,31.3919,31.3919,31.3049,31.3359,14500.0
2013-04-05 10:20:00,50.41,50.86,50.41,50.86,54900.0,31.3297,31.6094,31.3297,31.6094,54900.0
2013-04-05 10:30:00,50.85,51.11,50.82,51.08,48400.0,31.6032,31.7648,31.5845,31.7461,48400.0
2013-04-05 10:40:00,51.08,51.1,50.96,51.05,24800.0,31.7461,31.7585,31.6715,31.7275,24800.0
2013-04-05 10:50:00,51.05,51.22,50.99,51.14,22800.0,31.7275,31.8331,31.6902,31.7834,22800.0
2013-04-05 11:00:00,51.16,51.25,51.14,51.2,25000.0,31.7958,31.8518,31.7834,31.8207,25000.0
2013-04-05 11:10:00,51.2,51.27,51.11,51.13,13600.0,31.8207,31.8642,31.7648,31.7772,13600.0
2013-04-05 11:20:00,51.13,51.13,51.01,51.08,20400.0,31.7772,31.7772,31.7026,31.7461,20400.0
2013-04-05 11:30:00,51.08,51.11,51.03,51.05,15000.0,31.7461,31.7648,31.715,31.7275,15000.0
2013-04-05 11:40:00,51.06,51.13,51.03,51.04,13700.0,31.7337,31.7772,31.715,31.7213,13700.0
2013-04-05 11:50:00,51.04,51.06,51.0,51.02,57000.0,31.7213,31.7337,31.6964,31.7088,57000.0
2013-04-05 12:00:00,51.02,51.1,51.02,51.04,11300.0,31.7088,31.7585,31.7088,31.7213,11300.0
2013-04-05 12:10:00,51.02,51.04,50.97,50.99,9000.0,31.7088,31.7213,31.6777,31.6902,9000.0
2013-04-05 12:20:00,50.97,51.03,50.89,50.9,23700.0,31.6777,31.715,31.628,31.6342,23700.0
2013-04-05 12:30:00,50.9,50.95,50.87,50.88,19100.0,31.6342,31.6653,31.6156,31.6218,19100.0
2013-04-05 12:40:00,50.87,50.91,50.87,50.88,11300.0,31.6156,31.6405,31.6156,31.6218,11300.0
2013-04-05 12:50:00,50.88,50.89,50.8,50.81,19300.0,31.6218,31.628,31.5721,31.5783,19300.0
2013-04-05 13:00:00,50.83,50.9,50.8,50.88,10100.0,31.5907,31.6342,31.5721,31.6218,10100.0
2013-04-05 13:10:00,50.9,50.97,50.88,50.96,20800.0,31.6342,31.6777,31.6218,31.6715,20800.0
2013-04-05 13:20:00,50.96,51.02,50.95,51.01,14600.0,31.6715,31.7088,31.6653,31.7026,14600.0
2013-04-05 13:30:00,51.02,51.07,50.96,51.01,12500.0,31.7088,31.7399,31.6715,31.7026,12500.0
2013-04-05 13:40:00,51.03,51.05,51.0,51.03,8000.0,31.715,31.7275,31.6964,31.715,8000.0
2013-04-05 13:50:00,51.03,51.06,50.94,50.94,13800.0,31.715,31.7337,31.6591,31.6591,13800.0
2013-04-05 14:00:00,50.95,51.03,50.91,51.03,13700.0,31.6653,31.715,31.6405,31.715,13700.0
2013-04-05 14:10:00,51.02,51.03,50.95,51.02,13100.0,31.7088,31.715,31.6653,31.7088,13100.0
2013-04-05 14:20:00,51.04,51.16,51.01,51.15,15700.0,31.7213,31.7958,31.7026,31.7896,15700.0
2013-04-05 14:30:00,51.13,51.19,51.12,51.19,17600.0,31.7772,31.8145,31.771,31.8145,17600.0
2013-04-05 14:40:00,51.2,51.26,51.2,51.26,20300.0,31.8207,31.858,31.8207,31.858,20300.0
2013-04-05 14:50:00,51.25,51.38,51.23,51.35,30300.0,31.8518,31.9326,31.8393,31.9139,30300.0
2013-04-05 15:00:00,51.34,51.4,51.27,51.38,42600.0,31.9077,31.945,31.8642,31.9326,42600.0
2013-04-05 15:10:00,51.38,51.48,51.38,51.45,52800.0,31.9326,31.9947,31.9326,31.9761,52800.0
2013-04-05 15:20:00,51.45,51.45,51.39,51.43,41700.0,31.9761,31.9761,31.9388,31.9636,41700.0
2013-04-05 15:30:00,51.43,51.56,51.39,51.53,64500.0,31.9636,32.0444,31.9388,32.0258,64500.0
2013-04-05 15:40:00,51.52,51.69,51.52,51.69,64600.0,32.0196,32.1252,32.0196,32.1252,64600.0
2013-04-05 15:50:00,51.7,51.79,51.69,51.72,241200.0,32.1314,32.1874,32.1252,32.1439,241200.0
2013-04-08 09:30:00,51.62,51.74,51.47,51.54,32200.0,32.0817,32.1563,31.9885,32.032,32200.0
2013-04-08 09:40:00,51.5,51.61,51.31,51.39,21900.0,32.0071,32.0755,31.8891,31.9388,21900.0
2013-04-08 09:50:00,51.36,51.48,51.34,51.46,28300.0,31.9201,31.9947,31.9077,31.9823,28300.0
2013-04-08 10:00:00,51.43,51.54,51.3,51.52,47400.0,31.9636,32.032,31.8828,32.0196,47400.0
2013-04-08 10:10:00,51.54,51.64,51.35,51.42,42000.0,32.032,32.0942,31.9139,31.9574,42000.0
2013-04-08 10:20:00,51.42,51.61,51.42,51.61,30500.0,31.9574,32.0755,31.9574,32.0755,30500.0
2013-04-08 10:30:00,51.63,51.75,51.63,51.72,34500.0,32.0879,32.1625,32.0879,32.1439,34500.0
2013-04-08 10:40:00,51.72,51.75,51.64,51.7,60300.0,32.1439,32.1625,32.0942,32.1314,60300.0
2013-04-08 10:50:00,51.68,51.75,51.61,51.75,18300.0,32.119,32.1625,32.0755,32.1625,18300.0
2013-04-08 11:00:00,51.73,51.76,51.64,51.75,39400.0,32.1501,32.1687,32.0942,32.1625,39400.0
2013-04-08 11:10:00,51.74,51.75,51.58,51.59,36000.0,32.1563,32.1625,32.0569,32.0631,36000.0
2013-04-08 11:20:00,51.58,51.66,51.52,51.57,30500.0,32.0569,32.1066,32.0196,32.0506,30500.0
2013-04-08 11:30:00,51.58,51.65,51.58,51.65,12000.0,32.0569,32.1004,32.0569,32.1004,12000.0
2013-04-08 11:40:00,51.66,51.68,51.61,51.66,15700.0,32.1066,32.119,32.0755,32.1066,15700.0
2013-04-08 11:50:00,51.65,51.68,51.53,51.55,32500.0,32.1004,32.119,32.0258,32.0382,32500.0
2013-04-08 12:00:00,51.53,51.67,51.53,51.59,31900.0,32.0258,32.1128,32.0258,32.0631,31900.0
2013-04-08 12:10:00,51.59,51.63,51.52,51.56,22900.0,32.0631,32.0879,32.0196,32.0444,22900.0
2013-04-08 12:20:00,51.57,51.65,51.53,51.64,7800.0,32.0506,32.1004,32.0258,32.0942,7800.0
2013-04-08 12:30:00,51.65,51.68,51.63,51.66,9800.0,32.1004,32.119,32.0879,32.1066,9800.0
2013-04-08 12:40:00,51.67,51.71,51.65,51.69,10100.0,32.1128,32.1377,32.1004,32.1252,10100.0
2013-04-08 12:50:00,51.7,51.75,51.65,51.65,13300.0,32.1314,32.1625,32.1004,32.1004,13300.0
2013-04-08 13:00:00,51.64,51.67,51.63,51.64,7000.0,32.0942,32.1128,32.0879,32.0942,7000.0
2013-04-08 13:10:00,51.64,51.64,51.54,51.55,14200.0,32.0942,32.0942,32.032,32.0382,14200.0
2013-04-08 13:20:00,51.55,51.57,51.51,51.57,10300.0,32.0382,32.0506,32.0134,32.0506,10300.0
2013-04-08 13:30:00,51.56,51.58,51.49,51.5,11300.0,32.0444,32.0569,32.0009,32.0071,11300.0
2013-04-08 13:40:00,51.5,51.65,51.5,51.64,18200.0,32.0071,32.1004,32.0071,32.0942,18200.0
2013-04-08 13:50:00,51.65,51.7,51.6,51.7,21000.0,32.1004,32.1314,32.0693,32.1314,21000.0
2013-04-08 14:00:00,51.71,51.72,51.67,51.68,12500.0,32.1377,32.1439,32.1128,32.119,12500.0
2013-04-08 14:10:00,51.69,51.76,51.62,51.68,95200.0,32.1252,32.1687,32.0817,32.119,95200.0
2013-04-08 14:20:00,51.69,51.75,51.67,51.72,34500.0,32.1252,32.1625,32.1128,32.1439,34500.0
2013-04-08 14:30:00,51.72,51.75,51.68,51.75,29600.0,32.1439,32.1625,32.119,32.1625,29600.0
2013-04-08 14:40:00,51.75,51.75,51.74,51.75,56700.0,32.1625,32.1625,32.1563,32.1625,56700.0
2013-04-08 14:50:00,51.75,51.75,51.71,51.73,51500.0,32.1625,32.1625,32.1377,32.1501,51500.0
2013-04-08 15:00:00,51.74,51.75,51.73,51.75,20000.0,32.1563,32.1625,32.1501,32.1625,20000.0
2013-04-08 15:10:00,51.74,51.76,51.73,51.74,64800.0,32.1563,32.1687,32.1501,32.1563,64800.0
2013-04-08 15:20:00,51.74,51.75,51.73,51.75,17300.0,32.1563,32.1625,32.1501,32.1625,17300.0
2013-04-08 15:30:00,51.74,51.8,51.73,51.74,150900.0,32.1563,32.1936,32.1501,32.1563,150900.0
2013-04-08 15:40:00,51.74,51.8,51.73,51.8,58300.0,32.1563,32.1936,32.1501,32.1936,58300.0
2013-04-08 15:50:00,51.8,52.0,51.8,51.98,195000.0,32.1936,32.3179,32.1936,32.3055,195000.0
2013-04-09 09:30:00,52.0,52.49,51.9,52.4,48100.0,32.3179,32.6224,32.2557,32.5665,48100.0
2013-04-09 09:40:00,52.41,52.54,52.29,52.3,52200.0,32.5727,32.6535,32.4981,32.5043,52200.0
2013-04-09 09:50:00,52.3,52.3,52.09,52.19,45400.0,32.5043,32.5043,32.3738,32.436,45400.0
2013-04-09 10:00:00,52.2,52.38,52.17,52.27,38500.0,32.4422,32.5541,32.4235,32.4857,38500.0
2013-04-09 10:10:00,52.28,52.35,52.08,52.12,40200.0,32.4919,32.5354,32.3676,32.3925,40200.0
2013-04-09 10:20:00,52.16,52.47,52.16,52.47,20800.0,32.4173,32.61,32.4173,32.61,20800.0
2013-04-09 10:30:00,52.49,52.49,52.37,52.38,29100.0,32.6224,32.6224,32.5478,32.5541,29100.0
2013-04-09 10:40:00,52.38,52.43,52.29,52.32,53800.0,32.5541,32.5851,32.4981,32.5168,53800.0
2013-04-09 10:50:00,52.31,52.34,52.16,52.18,31500.0,32.5106,32.5292,32.4173,32.4298,31500.0
2013-04-09 11:00:00,52.2,52.2,52.05,52.1,15600.0,32.4422,32.4422,32.349,32.38,15600.0
2013-04-09 11:10:00,52.1,52.17,51.83,51.86,24000.0,32.38,32.4235,32.2122,32.2309,24000.0
2013-04-09 11:20:00,51.86,52.06,51.86,52.04,29600.0,32.2309,32.3552,32.2309,32.3428,29600.0
2013-04-09 11:30:00,52.03,52.09,52.03,52.06,17100.0,32.3365,32.3738,32.3365,32.3552,17100.0
2013-04-09 11:40:00,52.08,52.21,52.07,52.08,32600.0,32.3676,32.4484,32.3614,32.3676,32600.0
2013-04-09 11:50:00,52.07,52.12,52.04,52.12,10000.0,32.3614,32.3925,32.3428,32.3925,10000.0
2013-04-09 12:00:00,52.14,52.15,52.01,52.01,19900.0,32.4049,32.4111,32.3241,32.3241,19900.0
2013-04-09 12:10:00,52.02,52.12,51.99,52.07,15500.0,32.3303,32.3925,32.3117,32.3614,15500.0
2013-04-09 12:20:00,52.06,52.19,52.03,52.19,10100.0,32.3552,32.436,32.3365,32.436,10100.0
2013-04-09 12:30:00,52.2,52.33,52.19,52.32,21700.0,32.4422,32.523,32.436,32.5168,21700.0
2013-04-09 12:40:00,52.33,52.36,52.28,52.29,9700.0,32.523,32.5416,32.4919,32.4981,9700.0
2013-04-09 12:50:00,52.29,52.3,52.25,52.3,16400.0,32.4981,32.5043,32.4733,32.5043,16400.0
2013-04-09 13:00:00,52.33,52.52,52.32,52.52,30300.0,32.523,32.6411,32.5168,32.6411,30300.0
2013-04-09 13:10:00,52.53,52.63,52.5,52.61,35600.0,32.6473,32.7094,32.6286,32.697,35600.0
2013-04-09 13:20:00,52.61,52.75,52.57,52.73,35400.0,32.697,32.784,32.6721,32.7716,35400.0
2013-04-09 13:30:00,52.73,52.84,52.72,52.83,33500.0,32.7716,32.84,32.7654,32.8337,33500.0
2013-04-09 13:40:00,52.84,52.99,52.84,52.98,50400.0,32.84,32.9332,32.84,32.927,50400.0
2013-04-09 13:50:00,52.98,53.0,52.9,52.9,32400.0,32.927,32.9394,32.8772,32.8772,32400.0
2013-04-09 14:00:00,52.91,52.98,52.9,52.97,35700.0,32.8835,32.927,32.8772,32.9207,35700.0
2013-04-09 14:10:00,52.95,52.98,52.9,52.97,23900.0,32.9083,32.927,32.8772,32.9207,23900.0
2013-04-09 14:20:00,52.96,53.07,52.95,53.06,39300.0,32.9145,32.9829,32.9083,32.9767,39300.0
2013-04-09 14:30:00,53.06,53.11,52.98,53.0,57700.0,32.9767,33.0078,32.927,32.9394,57700.0
2013-04-09 14:40:00,53.0,53.14,53.0,53.13,40600.0,32.9394,33.0264,32.9394,33.0202,40600.0
2013-04-09 14:50:00,53.13,53.14,53.08,53.08,25700.0,33.0202,33.0264,32.9891,32.9891,25700.0
2013-04-09 15:00:00,53.09,53.1,52.92,52.94,54700.0,32.9953,33.0015,32.8897,32.9021,54700.0
2013-04-09 15:10:00,52.94,52.98,52.91,52.92,38100.0,32.9021,32.927,32.8835,32.8897,38100.0
2013-04-09 15:20:00,52.93,52.93,52.75,52.75,63000.0,32.8959,32.8959,32.784,32.784,63000.0
2013-04-09 15:30:00,52.75,52.83,52.73,52.74,62200.0,32.784,32.8337,32.7716,32.7778,62200.0
2013-04-09 15:40:00,52.75,52.8,52.71,52.73,77800.0,32.784,32.8151,32.7592,32.7716,77800.0
2013-04-09 15:50:00,52.74,52.75,52.61,52.63,117900.0,32.7778,32.784,32.697,32.7094,117900.0
2013-04-10 09:30:00,52.65,53.1,52.6,52.85,46100.0,32.7219,33.0015,32.6908,32.8462,46100.0
2013-04-10 09:40:00,52.83,53.17,52.82,52.99,41500.0,32.8337,33.045,32.8275,32.9332,41500.0
2013-04-10 09:50:00,53.02,53.31,52.98,53.21,25600.0,32.9518,33.1321,32.927,33.0699,25600.0
2013-04-10 10:00:00,53.23,53.56,53.21,53.54,44200.0,33.0823,33.2874,33.0699,33.275,44200.0
2013-04-10 10:10:00,53.54,53.62,53.39,53.48,50200.0,33.275,33.3247,33.1818,33.2377,50200.0
2013-04-10 10:20:00,53.49,53.55,53.48,53.51,61200.0,33.2439,33.2812,33.2377,33.2564,61200.0
2013-04-10 10:30:00,53.52,53.55,53.42,53.49,34500.0,33.2626,33.2812,33.2004,33.2439,34500.0
2013-04-10 10:40:00,53.5,53.8,53.48,53.79,91500.0,33.2501,33.4366,33.2377,33.4304,91500.0
2013-04-10 10:50:00,53.8,53.98,53.71,53.98,38000.0,33.4366,33.5485,33.3807,33.5485,38000.0
2013-04-10 11:00:00,53.98,54.07,53.86,54.01,47300.0,33.5485,33.6044,33.4739,33.5671,47300.0
2013-04-10 11:10:00,54.0,54.05,53.87,53.88,26600.0,33.5609,33.592,33.4801,33.4863,26600.0
2013-04-10 11:20:00,53.85,53.95,53.84,53.89,35600.0,33.4677,33.5298,33.4614,33.4925,35600.0
2013-04-10 11:30:00,53.9,54.1,53.89,54.03,51000.0,33.4987,33.623,33.4925,33.5795,51000.0
2013-04-10 11:40:00,54.02,54.08,53.95,53.95,27200.0,33.5733,33.6106,33.5298,33.5298,27200.0
2013-04-10 11:50:00,53.95,54.05,53.93,53.94,30800.0,33.5298,33.592,33.5174,33.5236,30800.0
2013-04-10 12:00:00,53.94,54.08,53.91,54.08,29000.0,33.5236,33.6106,33.505,33.6106,29000.0
2013-04-10 12:10:00,54.08,54.19,54.07,54.19,23800.0,33.6106,33.679,33.6044,33.679,23800.0
2013-04-10 12:20:00,54.2,54.2,54.01,54.02,18500.0,33.6852,33.6852,33.5671,33.5733,18500.0
2013-04-10 12:30:00,54.02,54.2,54.0,54.18,22900.0,33.5733,33.6852,33.5609,33.6728,22900.0
2013-04-10 12:40:00,54.18,54.23,54.1,54.2,15700.0,33.6728,33.7038,33.623,33.6852,15700.0
2013-04-10 12:50:00,54.17,54.23,54.13,54.15,21200.0,33.6665,33.7038,33.6417,33.6541,21200.0
2013-04-10 13:00:00,54.15,54.16,54.03,54.09,19900.0,33.6541,33.6603,33.5795,33.6168,19900.0
2013-04-10 13:10:00,54.09,54.16,54.09,54.13,11700.0,33.6168,33.6603,33.6168,33.6417,11700.0
2013-04-10 13:20:00,54.11,54.15,54.08,54.14,22600.0,33.6293,33.6541,33.6106,33.6479,22600.0
2013-04-10 13:30:00,54.14,54.15,54.06,54.11,18200.0,33.6479,33.6541,33.5982,33.6293,18200.0
2013-04-10 13:40:00,54.11,54.19,54.11,54.17,9900.0,33.6293,33.679,33.6293,33.6665,9900.0
2013-04-10 13:50:00,54.16,54.16,54.06,54.07,11600.0,33.6603,33.6603,33.5982,33.6044,11600.0
2013-04-10 14:00:00,54.07,54.07,54.0,54.04,36700.0,33.6044,33.6044,33.5609,33.5857,36700.0
2013-04-10 14:10:00,54.05,54.05,53.97,54.04,21200.0,33.592,33.592,33.5422,33.5857,21200.0
2013-04-10 14:20:00,54.03,54.07,53.93,53.95,20000.0,33.5795,33.6044,33.5174,33.5298,20000.0
2013-04-10 14:30:00,53.94,53.95,53.79,53.94,24200.0,33.5236,33.5298,33.4304,33.5236,24200.0
2013-04-10 14:40:00,53.95,54.0,53.94,53.99,17800.0,33.5298,33.5609,33.5236,33.5547,17800.0
2013-04-10 14:50:00,53.98,54.06,53.94,53.95,38700.0,33.5485,33.5982,33.5236,33.5298,38700.0
2013-04-10 15:00:00,53.96,53.96,53.91,53.94,23300.0,33.536,33.536,33.505,33.5236,23300.0
2013-04-10 15:10:00,53.94,53.94,53.84,53.88,29600.0,33.5236,33.5236,33.4614,33.4863,29600.0
2013-04-10 15:20:00,53.88,54.07,53.88,54.07,41700.0,33.4863,33.6044,33.4863,33.6044,41700.0
2013-04-10 15:30:00,54.07,54.13,53.95,54.13,75000.0,33.6044,33.6417,33.5298,33.6417,75000.0
2013-04-10 15:40:00,54.13,54.21,54.12,54.19,92600.0,33.6417,33.6914,33.6355,33.679,92600.0
2013-04-10 15:50:00,54.2,54.28,54.2,54.26,294400.0,33.6852,33.7349,33.6852,33.7225,294400.0
2013-04-11 09:30:00,54.03,54.59,54.03,54.46,54400.0,33.5795,33.9276,33.5795,33.8468,54400.0
2013-04-11 09:40:00,54.41,54.65,54.29,54.65,34400.0,33.8157,33.9649,33.7411,33.9649,34400.0
2013-04-11 09:50:00,54.61,54.76,54.54,54.58,42200.0,33.94,34.0332,33.8965,33.9214,42200.0
2013-04-11 10:00:00,54.6,54.9,54.59,54.86,54200.0,33.9338,34.1202,33.9276,34.0954,54200.0
2013-04-11 10:10:00,54.87,54.93,54.77,54.81,50500.0,34.1016,34.1389,34.0394,34.0643,50500.0
2013-04-11 10:20:00,54.81,54.84,54.64,54.64,31200.0,34.0643,34.0829,33.9586,33.9586,31200.0
2013-04-11 10:30:00,54.61,54.7,54.55,54.69,47100.0,33.94,33.9959,33.9027,33.9897,47100.0
2013-04-11 10:40:00,54.69,54.77,54.66,54.7,25500.0,33.9897,34.0394,33.9711,33.9959,25500.0
2013-04-11 10:50:00,54.67,54.74,54.6,54.7,57700.0,33.9773,34.0208,33.9338,33.9959,57700.0
2013-04-11 11:00:00,54.71,54.77,54.64,54.66,16900.0,34.0022,34.0394,33.9586,33.9711,16900.0
2013-04-11 11:10:00,54.65,54.77,54.63,54.74,20200.0,33.9649,34.0394,33.9524,34.0208,20200.0
2013-04-11 11:20:00,54.75,54.76,54.68,54.75,19100.0,34.027,34.0332,33.9835,34.027,19100.0
2013-04-11 11:30:00,54.74,54.74,54.46,54.48,25300.0,34.0208,34.0208,33.8468,33.8592,25300.0
2013-04-11 11:40:00,54.46,54.48,54.25,54.31,31300.0,33.8468,33.8592,33.7163,33.7536,31300.0
2013-04-11 11:50:00,54.31,54.39,54.29,54.34,16700.0,33.7536,33.8033,33.7411,33.7722,16700.0
2013-04-11 12:00:00,54.33,54.35,54.26,54.31,15300.0,33.766,33.7784,33.7225,33.7536,15300.0
2013-04-11 12:10:00,54.32,54.33,54.14,54.15,15800.0,33.7598,33.766,33.6479,33.6541,15800.0
2013-04-11 12:20:00,54.15,54.15,53.91,53.91,30500.0,33.6541,33.6541,33.505,33.505,30500.0
2013-04-11 12:30:00,53.91,54.04,53.9,54.03,21400.0,33.505,33.5857,33.4987,33.5795,21400.0
2013-04-11 12:40:00,54.03,54.08,53.96,53.97,15000.0,33.5795,33.6106,33.536,33.5422,15000.0
2013-04-11 12:50:00,53.97,54.09,53.96,54.08,23500.0,33.5422,33.6168,33.536,33.6106,23500.0
2013-04-11 13:00:00,54.08,54.13,54.04,54.12,26200.0,33.6106,33.6417,33.5857,33.6355,26200.0
2013-04-11 13:10:00,54.12,54.14,53.97,53.98,41000.0,33.6355,33.6479,33.5422,33.5485,41000.0
2013-04-11 13:20:00,53.99,54.03,53.94,53.94,16400.0,33.5547,33.5795,33.5236,33.5236,16400.0
2013-04-11 13:30:00,53.92,54.04,53.9,54.01,19100.0,33.5112,33.5857,33.4987,33.5671,19100.0
2013-04-11 13:40:00,54.0,54.0,53.85,53.9,23300.0,33.5609,33.5609,33.4677,33.4987,23300.0
2013-04-11 13:50:00,53.9,53.9,53.83,53.86,23200.0,33.4987,33.4987,33.4552,33.4739,23200.0
2013-04-11 14:00:00,53.84,53.88,53.78,53.81,22100.0,33.4614,33.4863,33.4242,33.4428,22100.0
2013-04-11 14:10:00,53.81,53.84,53.73,53.81,29800.0,33.4428,33.4614,33.3931,33.4428,29800.0
2013-04-11 14:20:00,53.81,53.95,53.78,53.94,38800.0,33.4428,33.5298,33.4242,33.5236,38800.0
2013-04-11 14:30:00,53.93,54.05,53.93,53.96,57500.0,33.5174,33.592,33.5174,33.536,57500.0
2013-04-11 14:40:00,53.95,54.01,53.83,53.84,19200.0,33.5298,33.5671,33.4552,33.4614,19200.0
2013-04-11 14:50:00,53.84,53.91,53.79,53.89,25600.0,33.4614,33.505,33.4304,33.4925,25600.0
2013-04-11 15:00:00,53.89,53.94,53.85,53.91,27200.0,33.4925,33.5236,33.4677,33.505,27200.0
2013-04-11 15:10:00,53.91,53.97,53.86,53.87,21000.0,33.505,33.5422,33.4739,33.4801,21000.0
2013-04-11 15:20:00,53.87,53.92,53.84,53.9,26400.0,33.4801,33.5112,33.4614,33.4987,26400.0
2013-04-11 15:30:00,53.9,53.92,53.76,53.8,69600.0,33.4987,33.5112,33.4117,33.4366,69600.0
2013-04-11 15:40:00,53.8,53.96,53.78,53.87,144900.0,33.4366,33.536,33.4242,33.4801,144900.0
2013-04-11 15:50:00,53.88,53.94,53.79,53.81,181200.0,33.4863,33.5236,33.4304,33.4428,181200.0
2013-04-12 09:30:00,53.79,53.85,53.55,53.66,52500.0,33.4304,33.4677,33.2812,33.3496,52500.0
2013-04-12 09:40:00,53.67,53.74,53.54,53.73,20100.0,33.3558,33.3993,33.275,33.3931,20100.0
2013-04-12 09:50:00,53.68,53.75,53.57,53.63,26000.0,33.362,33.4055,33.2936,33.3309,26000.0
2013-04-12 10:00:00,53.62,53.7,53.52,53.59,71100.0,33.3247,33.3744,33.2626,33.3061,71100.0
2013-04-12 10:10:00,53.59,53.69,53.27,53.27,52300.0,33.3061,33.3682,33.1072,33.1072,52300.0
2013-04-12 10:20:00,53.26,53.38,53.22,53.38,27500.0,33.101,33.1756,33.0761,33.1756,27500.0
2013-04-12 10:30:00,53.38,53.38,53.17,53.24,24300.0,33.1756,33.1756,33.045,33.0886,24300.0
2013-04-12 10:40:00,53.24,53.25,53.06,53.06,73900.0,33.0886,33.0948,32.9767,32.9767,73900.0
2013-04-12 10:50:00,53.08,53.19,53.04,53.14,23100.0,32.9891,33.0575,32.9643,33.0264,23100.0
2013-04-12 11:00:00,53.12,53.26,53.11,53.14,17900.0,33.014,33.101,33.0078,33.0264,17900.0
2013-04-12 11:10:00,53.16,53.27,53.12,53.25,15000.0,33.0388,33.1072,33.014,33.0948,15000.0
2013-04-12 11:20:00,53.26,53.28,53.19,53.25,23600.0,33.101,33.1134,33.0575,33.0948,23600.0
2013-04-12 11:30:00,53.25,53.3,53.22,53.27,9100.0,33.0948,33.1258,33.0761,33.1072,9100.0
2013-04-12 11:40:00,53.27,53.36,53.18,53.36,24000.0,33.1072,33.1631,33.0513,33.1631,24000.0
2013-04-12 11:50:00,53.35,53.67,53.35,53.55,22400.0,33.1569,33.3558,33.1569,33.2812,22400.0
2013-04-12 12:00:00,53.56,53.56,53.44,53.52,16500.0,33.2874,33.2874,33.2128,33.2626,16500.0
2013-04-12 12:10:00,53.53,53.55,53.47,53.55,27400.0,33.2688,33.2812,33.2315,33.2812,27400.0
2013-04-12 12:20:00,53.55,53.62,53.45,53.46,17800.0,33.2812,33.3247,33.2191,33.2253,17800.0
2013-04-12 12:30:00,53.48,53.73,53.47,53.73,12900.0,33.2377,33.3931,33.2315,33.3931,12900.0
2013-04-12 12:40:00,53.75,53.8,53.51,53.51,17000.0,33.4055,33.4366,33.2564,33.2564,17000.0
2013-04-12 12:50:00,53.52,53.64,53.52,53.58,10800.0,33.2626,33.3371,33.2626,33.2999,10800.0
2013-04-12 13:00:00,53.57,53.72,53.57,53.72,13500.0,33.2936,33.3869,33.2936,33.3869,13500.0
2013-04-12 13:10:00,53.72,53.72,53.54,53.54,8000.0,33.3869,33.3869,33.275,33.275,8000.0
2013-04-12 13:20:00,53.55,53.55,53.47,53.51,30700.0,33.2812,33.2812,33.2315,33.2564,30700.0
2013-04-12 13:30:00,53.51,53.72,53.49,53.66,41400.0,33.2564,33.3869,33.2439,33.3496,41400.0
2013-04-12 13:40:00,53.64,53.77,53.61,53.77,7800.0,33.3371,33.4179,33.3185,33.4179,7800.0
2013-04-12 13:50:00,53.75,53.75,53.63,53.67,11200.0,33.4055,33.4055,33.3309,33.3558,11200.0
2013-04-12 14:00:00,53.67,53.73,53.65,53.71,28700.0,33.3558,33.3931,33.3434,33.3807,28700.0
2013-04-12 14:10:00,53.71,53.72,53.67,53.68,14200.0,33.3807,33.3869,33.3558,33.362,14200.0
2013-04-12 14:20:00,53.69,53.69,53.58,53.58,17200.0,33.3682,33.3682,33.2999,33.2999,17200.0
2013-04-12 14:30:00,53.56,53.56,53.45,53.47,22600.0,33.2874,33.2874,33.2191,33.2315,22600.0
2013-04-12 14:40:00,53.47,53.53,53.47,53.48,15000.0,33.2315,33.2688,33.2315,33.2377,15000.0
2013-04-12 14:50:00,53.49,53.52,53.43,53.51,14100.0,33.2439,33.2626,33.2066,33.2564,14100.0
2013-04-12 15:00:00,53.51,53.62,53.49,53.6,19800.0,33.2564,33.3247,33.2439,33.3123,19800.0
2013-04-12 15:10:00,53.6,53.77,53.6,53.77,26900.0,33.3123,33.4179,33.3123,33.4179,26900.0
2013-04-12 15:20:00,53.77,53.77,53.69,53.74,22900.0,33.4179,33.4179,33.3682,33.3993,22900.0
2013-04-12 15:30:00,53.74,53.77,53.7,53.76,26900.0,33.3993,33.4179,33.3744,33.4117,26900.0
2013-04-12 15:40:00,53.77,53.82,53.7,53.7,40500.0,33.4179,33.449,33.3744,33.3744,40500.0
2013-04-12 15:50:00,53.71,53.77,53.7,53.76,93500.0,33.3807,33.4179,33.3744,33.4117,93500.0
2013-04-15 09:30:00,53.7,53.86,53.34,53.77,45100.0,33.3744,33.4739,33.1507,33.4179,45100.0
2013-04-15 09:40:00,53.78,53.8,53.33,53.35,38800.0,33.4242,33.4366,33.1445,33.1569,38800.0
2013-04-15 09:50:00,53.31,53.6,53.28,53.5,36500.0,33.1321,33.3123,33.1134,33.2501,36500.0
2013-04-15 10:00:00,53.52,53.52,53.09,53.23,67500.0,33.2626,33.2626,32.9953,33.0823,67500.0
2013-04-15 10:10:00,53.23,53.33,53.13,53.21,85100.0,33.0823,33.1445,33.0202,33.0699,85100.0
2013-04-15 10:20:00,53.2,53.23,52.95,53.01,35800.0,33.0637,33.0823,32.9083,32.9456,35800.0
2013-04-15 10:30:00,53.01,53.06,52.91,52.99,43000.0,32.9456,32.9767,32.8835,32.9332,43000.0
2013-04-15 10:40:00,52.97,53.24,52.94,53.24,34900.0,32.9207,33.0886,32.9021,33.0886,34900.0
2013-04-15 10:50:00,53.22,53.29,53.17,53.21,35800.0,33.0761,33.1196,33.045,33.0699,35800.0
2013-04-15 11:00:00,53.19,53.21,53.11,53.12,33600.0,33.0575,33.0699,33.0078,33.014,33600.0
2013-04-15 11:10:00,53.13,53.14,52.87,52.88,31900.0,33.0202,33.0264,32.8586,32.8648,31900.0
2013-04-15 11:20:00,52.89,52.95,52.86,52.94,17200.0,32.871,32.9083,32.8524,32.9021,17200.0
2013-04-15 11:30:00,52.93,53.13,52.89,53.13,21000.0,32.8959,33.0202,32.871,33.0202,21000.0
2013-04-15 11:40:00,53.13,53.19,52.96,52.98,24200.0,33.0202,33.0575,32.9145,32.927,24200.0
2013-04-15 11:50:00,52.96,52.96,52.67,52.73,38700.0,32.9145,32.9145,32.7343,32.7716,38700.0
2013-04-15 12:00:00,52.74,52.74,52.55,52.66,26000.0,32.7778,32.7778,32.6597,32.7281,26000.0
2013-04-15 12:10:00,52.67,52.86,52.67,52.78,12500.0,32.7343,32.8524,32.7343,32.8027,12500.0
2013-04-15 12:20:00,52.8,52.8,52.63,52.68,22900.0,32.8151,32.8151,32.7094,32.7405,22900.0
2013-04-15 12:30:00,52.68,52.69,52.58,52.61,16300.0,32.7405,32.7467,32.6784,32.697,16300.0
2013-04-15 12:40:00,52.61,52.68,52.55,52.66,17900.0,32.697,32.7405,32.6597,32.7281,17900.0
2013-04-15 12:50:00,52.66,52.68,52.47,52.67,16600.0,32.7281,32.7405,32.61,32.7343,16600.0
2013-04-15 13:00:00,52.66,52.8,52.62,52.8,23300.0,32.7281,32.8151,32.7032,32.8151,23300.0
2013-04-15 13:10:00,52.79,52.88,52.78,52.84,32800.0,32.8089,32.8648,32.8027,32.84,32800.0
2013-04-15 13:20:00,52.85,52.9,52.8,52.87,44400.0,32.8462,32.8772,32.8151,32.8586,44400.0
2013-04-15 13:30:00,52.84,52.85,52.74,52.76,15500.0,32.84,32.8462,32.7778,32.7902,15500.0
2013-04-15 13:40:00,52.77,52.78,52.55,52.61,24600.0,32.7964,32.8027,32.6597,32.697,24600.0
2013-04-15 13:50:00,52.6,52.61,52.52,52.52,33300.0,32.6908,32.697,32.6411,32.6411,33300.0
2013-04-15 14:00:00,52.52,52.52,52.41,52.44,28200.0,32.6411,32.6411,32.5727,32.5914,28200.0
2013-04-15 14:10:00,52.46,52.48,52.4,52.46,31200.0,32.6038,32.6162,32.5665,32.6038,31200.0
2013-04-15 14:20:00,52.45,52.49,52.37,52.42,43200.0,32.5976,32.6224,32.5478,32.5789,43200.0
2013-04-15 14:30:00,52.43,52.53,52.38,52.53,31100.0,32.5851,32.6473,32.5541,32.6473,31100.0
2013-04-15 14:40:00,52.52,52.76,52.51,52.7,36900.0,32.6411,32.7902,32.6349,32.7529,36900.0
2013-04-15 14:50:00,52.68,52.71,52.38,52.44,49300.0,32.7405,32.7592,32.5541,32.5914,49300.0
2013-04-15 15:00:00,52.43,52.48,52.27,52.36,50900.0,32.5851,32.6162,32.4857,32.5416,50900.0
2013-04-15 15:10:00,52.38,52.53,52.28,52.48,50800.0,32.5541,32.6473,32.4919,32.6162,50800.0
2013-04-15 15:20:00,52.46,52.53,52.37,52.42,32800.0,32.6038,32.6473,32.5478,32.5789,32800.0
2013-04-15 15:30:00,52.41,52.42,52.17,52.26,59500.0,32.5727,32.5789,32.4235,32.4795,59500.0
2013-04-15 15:40:00,52.28,52.48,52.27,52.37,63300.0,32.4919,32.6162,32.4857,32.5478,63300.0
2013-04-15 15:50:00,52.37,52.47,52.31,52.32,151900.0,32.5478,32.61,32.5106,32.5168,151900.0
2013-04-16 09:30:00,52.45,52.73,52.41,52.72,58700.0,32.5976,32.7716,32.5727,32.7654,58700.0
2013-04-16 09:40:00,52.72,52.76,52.49,52.53,24100.0,32.7654,32.7902,32.6224,32.6473,24100.0
2013-04-16 09:50:00,52.52,52.72,52.52,52.59,18300.0,32.6411,32.7654,32.6411,32.6846,18300.0
2013-04-16 10:00:00,52.56,52.7,52.5,52.61,18600.0,32.6659,32.7529,32.6286,32.697,18600.0
2013-04-16 10:10:00,52.61,52.66,52.22,52.22,73300.0,32.697,32.7281,32.4546,32.4546,73300.0
2013-04-16 10:20:00,52.25,52.37,52.2,52.24,41700.0,32.4733,32.5478,32.4422,32.4671,41700.0
2013-04-16 10:30:00,52.25,52.36,52.24,52.28,36500.0,32.4733,32.5416,32.4671,32.4919,36500.0
2013-04-16 10:40:00,52.28,52.31,52.16,52.23,27900.0,32.4919,32.5106,32.4173,32.4608,27900.0
2013-04-16 10:50:00,52.24,52.33,52.21,52.27,29100.0,32.4671,32.523,32.4484,32.4857,29100.0
2013-04-16 11:00:00,52.29,52.5,52.26,52.33,48300.0,32.4981,32.6286,32.4795,32.523,48300.0
2013-04-16 11:10:00,52.34,52.51,52.29,52.5,44200.0,32.5292,32.6349,32.4981,32.6286,44200.0
2013-04-16 11:20:00,52.49,52.52,52.36,52.43,108300.0,32.6224,32.6411,32.5416,32.5851,108300.0
2013-04-16 11:30:00,52.45,52.5,52.38,52.43,32500.0,32.5976,32.6286,32.5541,32.5851,32500.0
2013-04-16 11:40:00,52.41,52.61,52.39,52.59,29400.0,32.5727,32.697,32.5603,32.6846,29400.0
2013-04-16 11:50:00,52.59,52.8,52.56,52.67,39100.0,32.6846,32.8151,32.6659,32.7343,39100.0
2013-04-16 12:00:00,52.68,52.8,52.64,52.67,25700.0,32.7405,32.8151,32.7157,32.7343,25700.0
2013-04-16 12:10:00,52.67,52.68,52.62,52.62,44200.0,32.7343,32.7405,32.7032,32.7032,44200.0
2013-04-16 12:20:00,52.62,52.73,52.62,52.71,46600.0,32.7032,32.7716,32.7032,32.7592,46600.0
2013-04-16 12:30:00,52.72,52.82,52.7,52.75,30500.0,32.7654,32.8275,32.7529,32.784,30500.0
2013-04-16 12:40:00,52.76,52.81,52.75,52.79,18800.0,32.7902,32.8213,32.784,32.8089,18800.0
2013-04-16 12:50:00,52.81,53.03,52.79,53.02,36200.0,32.8213,32.958,32.8089,32.9518,36200.0
2013-04-16 13:00:00,53.02,53.03,52.98,53.01,29300.0,32.9518,32.958,32.927,32.9456,29300.0
2013-04-16 13:10:00,53.0,53.0,52.88,52.95,31600.0,32.9394,32.9394,32.8648,32.9083,31600.0
2013-04-16 13:20:00,52.95,53.0,52.95,52.98,14500.0,32.9083,32.9394,32.9083,32.927,14500.0
2013-04-16 13:30:00,52.99,53.03,52.97,52.98,36900.0,32.9332,32.958,32.9207,32.927,36900.0
2013-04-16 13:40:00,52.98,53.01,52.96,52.98,26900.0,32.927,32.9456,32.9145,32.927,26900.0
2013-04-16 13:50:00,52.98,53.01,52.96,53.0,19700.0,32.927,32.9456,32.9145,32.9394,19700.0
2013-04-16 14:00:00,53.0,53.03,52.99,53.02,30400.0,32.9394,32.958,32.9332,32.9518,30400.0
2013-04-16 14:10:00,53.03,53.05,52.99,52.99,84100.0,32.958,32.9705,32.9332,32.9332,84100.0
2013-04-16 14:20:00,53.01,53.06,52.99,53.05,43100.0,32.9456,32.9767,32.9332,32.9705,43100.0
2013-04-16 14:30:00,53.06,53.07,52.97,53.0,34600.0,32.9767,32.9829,32.9207,32.9394,34600.0
2013-04-16 14:40:00,53.0,53.1,52.98,53.09,16200.0,32.9394,33.0015,32.927,32.9953,16200.0
2013-04-16 14:50:00,53.08,53.15,53.07,53.08,38800.0,32.9891,33.0326,32.9829,32.9891,38800.0
2013-04-16 15:00:00,53.09,53.09,53.03,53.07,21800.0,32.9953,32.9953,32.958,32.9829,21800.0
2013-04-16 15:10:00,53.07,53.22,53.07,53.17,38700.0,32.9829,33.0761,32.9829,33.045,38700.0
2013-04-16 15:20:00,53.18,53.23,53.17,53.23,42100.0,33.0513,33.0823,33.045,33.0823,42100.0
2013-04-16 15:30:00,53.23,53.34,53.23,53.34,74900.0,33.0823,33.1507,33.0823,33.1507,74900.0
2013-04-16 15:40:00,53.34,53.43,53.34,53.42,121700.0,33.1507,33.2066,33.1507,33.2004,121700.0
2013-04-16 15:50:00,53.43,53.51,53.39,53.42,195800.0,33.2066,33.2564,33.1818,33.2004,195800.0
2013-04-17 09:30:00,53.05,54.12,53.04,53.67,193200.0,32.9705,33.6355,32.9643,33.3558,193200.0
2013-04-17 09:40:00,53.64,53.88,53.26,53.53,71800.0,33.3371,33.4863,33.101,33.2688,71800.0
2013-04-17 09:50:00,53.53,53.93,53.36,53.62,52000.0,33.2688,33.5174,33.1631,33.3247,52000.0
2013-04-17 10:00:00,53.58,53.63,53.46,53.56,31200.0,33.2999,33.3309,33.2253,33.2874,31200.0
2013-04-17 10:10:00,53.59,53.7,53.16,53.19,103900.0,33.3061,33.3744,33.0388,33.0575,103900.0
2013-04-17 10:20:00,53.19,53.29,53.13,53.28,40200.0,33.0575,33.1196,33.0202,33.1134,40200.0
2013-04-17 10:30:00,53.27,53.27,52.93,53.0,83500.0,33.1072,33.1072,32.8959,32.9394,83500.0
2013-04-17 10:40:00,52.99,53.11,52.79,52.79,57400.0,32.9332,33.0078,32.8089,32.8089,57400.0
2013-04-17 10:50:00,52.79,52.79,52.49,52.53,63900.0,32.8089,32.8089,32.6224,32.6473,63900.0
2013-04-17 11:00:00,52.53,52.56,52.29,52.42,110900.0,32.6473,32.6659,32.4981,32.5789,110900.0
2013-04-17 11:10:00,52.4,52.46,52.31,52.43,48100.0,32.5665,32.6038,32.5106,32.5851,48100.0
2013-04-17 11:20:00,52.43,52.61,52.43,52.59,45900.0,32.5851,32.697,32.5851,32.6846,45900.0
2013-04-17 11:30:00,52.59,52.7,52.55,52.7,58300.0,32.6846,32.7529,32.6597,32.7529,58300.0
2013-04-17 11:40:00,52.72,52.82,52.58,52.58,22800.0,32.7654,32.8275,32.6784,32.6784,22800.0
2013-04-17 11:50:00,52.57,52.6,52.45,52.48,27200.0,32.6721,32.6908,32.5976,32.6162,27200.0
2013-04-17 12:00:00,52.49,52.56,52.43,52.44,23400.0,32.6224,32.6659,32.5851,32.5914,23400.0
2013-04-17 12:10:00,52.45,52.51,52.34,52.36,28500.0,32.5976,32.6349,32.5292,32.5416,28500.0
2013-04-17 12:20:00,52.34,52.46,52.29,52.3,17200.0,32.5292,32.6038,32.4981,32.5043,17200.0
2013-04-17 12:30:00,52.34,52.44,52.33,52.38,22600.0,32.5292,32.5914,32.523,32.5541,22600.0
2013-04-17 12:40:00,52.37,52.37,52.12,52.15,50800.0,32.5478,32.5478,32.3925,32.4111,50800.0
2013-04-17 12:50:00,52.15,52.33,52.13,52.31,24300.0,32.4111,32.523,32.3987,32.5106,24300.0
2013-04-17 13:00:00,52.29,52.51,52.27,52.49,38600.0,32.4981,32.6349,32.4857,32.6224,38600.0
2013-04-17 13:10:00,52.49,52.55,52.42,52.48,36600.0,32.6224,32.6597,32.5789,32.6162,36600.0
2013-04-17 13:20:00,52.48,52.58,52.43,52.43,30000.0,32.6162,32.6784,32.5851,32.5851,30000.0
2013-04-17 13:30:00,52.43,52.64,52.43,52.62,36300.0,32.5851,32.7157,32.5851,32.7032,36300.0
2013-04-17 13:40:00,52.62,52.91,52.62,52.89,38900.0,32.7032,32.8835,32.7032,32.871,38900.0
2013-04-17 13:50:00,52.9,52.95,52.72,52.81,47600.0,32.8772,32.9083,32.7654,32.8213,47600.0
2013-04-17 14:00:00,52.79,53.16,52.76,52.99,88000.0,32.8089,33.0388,32.7902,32.9332,88000.0
2013-04-17 14:10:00,52.99,53.14,52.87,52.87,47200.0,32.9332,33.0264,32.8586,32.8586,47200.0
2013-04-17 14:20:00,52.86,53.06,52.81,52.93,37700.0,32.8524,32.9767,32.8213,32.8959,37700.0
2013-04-17 14:30:00,52.93,52.95,52.78,52.78,36800.0,32.8959,32.9083,32.8027,32.8027,36800.0
2013-04-17 14:40:00,52.77,52.78,52.61,52.62,39600.0,32.7964,32.8027,32.697,32.7032,39600.0
2013-04-17 14:50:00,52.61,52.79,52.6,52.74,32400.0,32.697,32.8089,32.6908,32.7778,32400.0
2013-04-17 15:00:00,52.74,52.81,52.69,52.75,33100.0,32.7778,32.8213,32.7467,32.784,33100.0
2013-04-17 15:10:00,52.77,52.85,52.72,52.75,35100.0,32.7964,32.8462,32.7654,32.784,35100.0
2013-04-17 15:20:00,52.75,52.79,52.7,52.75,41300.0,32.784,32.8089,32.7529,32.784,41300.0
2013-04-17 15:30:00,52.74,52.75,52.62,52.65,66800.0,32.7778,32.784,32.7032,32.7219,66800.0
2013-04-17 15:40:00,52.64,52.71,52.54,52.7,73200.0,32.7157,32.7592,32.6535,32.7529,73200.0
2013-04-17 15:50:00,52.7,52.79,52.68,52.74,204100.0,32.7529,32.8089,32.7405,32.7778,204100.0
2013-04-18 09:30:00,53.1,53.93,52.98,53.17,168400.0,33.0015,33.5174,32.927,33.045,168400.0
2013-04-18 09:40:00,53.24,53.67,53.18,53.51,100400.0,33.0886,33.3558,33.0513,33.2564,100400.0
2013-04-18 09:50:00,53.51,53.59,53.03,53.1,49400.0,33.2564,33.3061,32.958,33.0015,49400.0
2013-04-18 10:00:00,53.09,53.14,52.75,52.96,111900.0,32.9953,33.0264,32.784,32.9145,111900.0
2013-04-18 10:10:00,52.98,53.35,52.96,53.02,34100.0,32.927,33.1569,32.9145,32.9518,34100.0
2013-04-18 10:20:00,53.05,53.37,53.05,53.32,39000.0,32.9705,33.1693,32.9705,33.1383,39000.0
2013-04-18 10:30:00,53.33,53.5,53.24,53.27,52400.0,33.1445,33.2501,33.0886,33.1072,52400.0
2013-04-18 10:40:00,53.29,53.71,53.27,53.69,97100.0,33.1196,33.3807,33.1072,33.3682,97100.0
2013-04-18 10:50:00,53.7,53.9,53.68,53.78,55600.0,33.3744,33.4987,33.362,33.4242,55600.0
2013-04-18 11:00:00,53.77,53.78,53.45,53.46,48400.0,33.4179,33.4242,33.2191,33.2253,48400.0
2013-04-18 11:10:00,53.47,53.49,53.28,53.28,74100.0,33.2315,33.2439,33.1134,33.1134,74100.0
2013-04-18 11:20:00,53.27,53.39,53.16,53.16,37500.0,33.1072,33.1818,33.0388,33.0388,37500.0
2013-04-18 11:30:00,53.14,53.18,53.05,53.13,27700.0,33.0264,33.0513,32.9705,33.0202,27700.0
2013-04-18 11:40:00,53.13,53.14,52.78,52.9,69600.0,33.0202,33.0264,32.8027,32.8772,69600.0
2013-04-18 11:50:00,52.9,53.05,52.84,52.97,37400.0,32.8772,32.9705,32.84,32.9207,37400.0
2013-04-18 12:00:00,52.96,53.03,52.82,52.82,28200.0,32.9145,32.958,32.8275,32.8275,28200.0
2013-04-18 12:10:00,52.85,52.95,52.84,52.84,15000.0,32.8462,32.9083,32.84,32.84,15000.0
2013-04-18 12:20:00,52.84,52.95,52.82,52.93,21900.0,32.84,32.9083,32.8275,32.8959,21900.0
2013-04-18 12:30:00,52.94,52.98,52.84,52.97,26000.0,32.9021,32.927,32.84,32.9207,26000.0
2013-04-18 12:40:00,52.98,53.14,52.95,53.11,55200.0,32.927,33.0264,32.9083,33.0078,55200.0
2013-04-18 12:50:00,53.09,53.24,53.09,53.21,24400.0,32.9953,33.0886,32.9953,33.0699,24400.0
2013-04-18 13:00:00,53.2,53.35,53.18,53.28,24500.0,33.0637,33.1569,33.0513,33.1134,24500.0
2013-04-18 13:10:00,53.28,53.32,53.24,53.29,24000.0,33.1134,33.1383,33.0886,33.1196,24000.0
2013-04-18 13:20:00,53.28,53.39,53.28,53.35,22900.0,33.1134,33.1818,33.1134,33.1569,22900.0
2013-04-18 13:30:00,53.34,53.36,53.28,53.35,23100.0,33.1507,33.1631,33.1134,33.1569,23100.0
2013-04-18 13:40:00,53.36,53.37,53.27,53.28,24400.0,33.1631,33.1693,33.1072,33.1134,24400.0
2013-04-18 13:50:00,53.28,53.37,53.27,53.37,21500.0,33.1134,33.1693,33.1072,33.1693,21500.0
2013-04-18 14:00:00,53.38,53.38,53.19,53.19,32100.0,33.1756,33.1756,33.0575,33.0575,32100.0
2013-04-18 14:10:00,53.22,53.24,53.0,53.05,54700.0,33.0761,33.0886,32.9394,32.9705,54700.0
2013-04-18 14:20:00,53.05,53.18,52.89,53.12,66100.0,32.9705,33.0513,32.871,33.014,66100.0
2013-04-18 14:30:00,53.12,53.21,53.1,53.15,31900.0,33.014,33.0699,33.0015,33.0326,31900.0
2013-04-18 14:40:00,53.15,53.23,53.14,53.15,54800.0,33.0326,33.0823,33.0264,33.0326,54800.0
2013-04-18 14:50:00,53.16,53.18,53.01,53.05,62700.0,33.0388,33.0513,32.9456,32.9705,62700.0
2013-04-18 15:00:00,53.05,53.06,52.83,52.89,36200.0,32.9705,32.9767,32.8337,32.871,36200.0
2013-04-18 15:10:00,52.89,53.02,52.86,52.93,51600.0,32.871,32.9518,32.8524,32.8959,51600.0
2013-04-18 15:20:00,52.92,52.93,52.73,52.74,40700.0,32.8897,32.8959,32.7716,32.7778,40700.0
2013-04-18 15:30:00,52.75,52.86,52.75,52.79,54400.0,32.784,32.8524,32.784,32.8089,54400.0
2013-04-18 15:40:00,52.79,52.91,52.77,52.85,77000.0,32.8089,32.8835,32.7964,32.8462,77000.0
2013-04-18 15:50:00,52.84,52.9,52.8,52.86,126800.0,32.84,32.8772,32.8151,32.8524,126800.0
2013-04-19 09:30:00,52.59,52.89,52.42,52.75,195200.0,32.6846,32.871,32.5789,32.784,195200.0
2013-04-19 09:40:00,52.75,52.75,52.23,52.31,41300.0,32.784,32.784,32.4608,32.5106,41300.0
2013-04-19 09:50:00,52.3,52.61,52.23,52.61,58300.0,32.5043,32.697,32.4608,32.697,58300.0
2013-04-19 10:00:00,52.61,53.2,52.6,53.12,55300.0,32.697,33.0637,32.6908,33.014,55300.0
2013-04-19 10:10:00,53.12,53.2,52.98,53.16,62900.0,33.014,33.0637,32.927,33.0388,62900.0
2013-04-19 10:20:00,53.15,53.15,52.91,52.98,38400.0,33.0326,33.0326,32.8835,32.927,38400.0
2013-04-19 10:30:00,52.99,53.22,52.96,53.16,35300.0,32.9332,33.0761,32.9145,33.0388,35300.0
2013-04-19 10:40:00,53.18,53.26,53.01,53.05,29400.0,33.0513,33.101,32.9456,32.9705,29400.0
2013-04-19 10:50:00,53.06,53.22,52.95,53.21,26100.0,32.9767,33.0761,32.9083,33.0699,26100.0
2013-04-19 11:00:00,53.24,53.24,52.94,53.13,62700.0,33.0886,33.0886,32.9021,33.0202,62700.0
2013-04-19 11:10:00,53.13,53.3,53.1,53.28,51500.0,33.0202,33.1258,33.0015,33.1134,51500.0
2013-04-19 11:20:00,53.29,53.35,53.24,53.32,22500.0,33.1196,33.1569,33.0886,33.1383,22500.0
2013-04-19 11:30:00,53.34,53.44,53.28,53.39,22900.0,33.1507,33.2128,33.1134,33.1818,22900.0
2013-04-19 11:40:00,53.4,53.42,53.3,53.36,15700.0,33.188,33.2004,33.1258,33.1631,15700.0
2013-04-19 11:50:00,53.36,53.43,53.32,53.39,16000.0,33.1631,33.2066,33.1383,33.1818,16000.0
2013-04-19 12:00:00,53.39,53.43,53.23,53.26,26700.0,33.1818,33.2066,33.0823,33.101,26700.0
2013-04-19 12:10:00,53.27,53.28,53.12,53.13,17600.0,33.1072,33.1134,33.014,33.0202,17600.0
2013-04-19 12:20:00,53.16,53.2,53.11,53.16,10700.0,33.0388,33.0637,33.0078,33.0388,10700.0
2013-04-19 12:30:00,53.18,53.25,53.15,53.2,10200.0,33.0513,33.0948,33.0326,33.0637,10200.0
2013-04-19 12:40:00,53.2,53.24,52.96,52.96,21500.0,33.0637,33.0886,32.9145,32.9145,21500.0
2013-04-19 12:50:00,52.96,53.03,52.94,53.02,14100.0,32.9145,32.958,32.9021,32.9518,14100.0
2013-04-19 13:00:00,53.01,53.03,52.87,52.9,13800.0,32.9456,32.958,32.8586,32.8772,13800.0
2013-04-19 13:10:00,52.89,52.93,52.85,52.85,8700.0,32.871,32.8959,32.8462,32.8462,8700.0
2013-04-19 13:20:00,52.85,53.01,52.84,53.0,16200.0,32.8462,32.9456,32.84,32.9394,16200.0
2013-04-19 13:30:00,53.03,53.03,52.91,52.97,11000.0,32.958,32.958,32.8835,32.9207,11000.0
2013-04-19 13:40:00,52.97,53.0,52.94,52.96,13900.0,32.9207,32.9394,32.9021,32.9145,13900.0
2013-04-19 13:50:00,52.96,53.01,52.93,53.01,18700.0,32.9145,32.9456,32.8959,32.9456,18700.0
2013-04-19 14:00:00,53.01,53.12,52.98,53.09,25800.0,32.9456,33.014,32.927,32.9953,25800.0
2013-04-19 14:10:00,53.1,53.19,53.09,53.15,21800.0,33.0015,33.0575,32.9953,33.0326,21800.0
2013-04-19 14:20:00,53.15,53.26,53.15,53.23,30600.0,33.0326,33.101,33.0326,33.0823,30600.0
2013-04-19 14:30:00,53.22,53.25,53.03,53.03,35200.0,33.0761,33.0948,32.958,32.958,35200.0
2013-04-19 14:40:00,53.05,53.11,52.98,53.05,25700.0,32.9705,33.0078,32.927,32.9705,25700.0
2013-04-19 14:50:00,53.05,53.08,53.02,53.06,29100.0,32.9705,32.9891,32.9518,32.9767,29100.0
2013-04-19 15:00:00,53.07,53.18,53.02,53.15,50900.0,32.9829,33.0513,32.9518,33.0326,50900.0
2013-04-19 15:10:00,53.14,53.18,53.1,53.14,27100.0,33.0264,33.0513,33.0015,33.0264,27100.0
2013-04-19 15:20:00,53.14,53.27,53.14,53.26,35500.0,33.0264,33.1072,33.0264,33.101,35500.0
2013-04-19 15:30:00,53.26,53.27,53.07,53.09,77000.0,33.101,33.1072,32.9829,32.9953,77000.0
2013-04-19 15:40:00,53.09,53.18,53.06,53.07,92000.0,32.9953,33.0513,32.9767,32.9829,92000.0
2013-04-19 15:50:00,53.09,53.13,53.03,53.05,228300.0,32.9953,33.0202,32.958,32.9705,228300.0
2013-04-22 09:30:00,53.42,53.52,53.2,53.2,39100.0,33.2004,33.2626,33.0637,33.0637,39100.0
2013-04-22 09:40:00,53.12,53.12,52.79,52.79,29800.0,33.014,33.014,32.8089,32.8089,29800.0
2013-04-22 09:50:00,52.8,52.85,52.69,52.7,17500.0,32.8151,32.8462,32.7467,32.7529,17500.0
2013-04-22 10:00:00,52.68,52.69,52.51,52.53,85700.0,32.7405,32.7467,32.6349,32.6473,85700.0
2013-04-22 10:10:00,52.51,52.83,52.34,52.82,62500.0,32.6349,32.8337,32.5292,32.8275,62500.0
2013-04-22 10:20:00,52.8,52.94,52.78,52.92,46700.0,32.8151,32.9021,32.8027,32.8897,46700.0
2013-04-22 10:30:00,52.9,53.06,52.81,52.99,76300.0,32.8772,32.9767,32.8213,32.9332,76300.0
2013-04-22 10:40:00,52.98,53.31,52.96,53.28,187100.0,32.927,33.1321,32.9145,33.1134,187100.0
2013-04-22 10:50:00,53.28,53.31,53.08,53.19,22600.0,33.1134,33.1321,32.9891,33.0575,22600.0
2013-04-22 11:00:00,53.19,53.27,53.15,53.24,20100.0,33.0575,33.1072,33.0326,33.0886,20100.0
2013-04-22 11:10:00,53.24,53.3,53.19,53.3,20000.0,33.0886,33.1258,33.0575,33.1258,20000.0
2013-04-22 11:20:00,53.29,53.39,53.28,53.37,27800.0,33.1196,33.1818,33.1134,33.1693,27800.0
2013-04-22 11:30:00,53.38,53.56,53.38,53.54,27100.0,33.1756,33.2874,33.1756,33.275,27100.0
2013-04-22 11:40:00,53.54,53.6,53.49,53.5,24800.0,33.275,33.3123,33.2439,33.2501,24800.0
2013-04-22 11:50:00,53.5,53.78,53.49,53.74,34800.0,33.2501,33.4242,33.2439,33.3993,34800.0
2013-04-22 12:00:00,53.73,53.96,53.71,53.96,26000.0,33.3931,33.536,33.3807,33.536,26000.0
2013-04-22 12:10:00,53.96,54.02,53.87,53.87,46800.0,33.536,33.5733,33.4801,33.4801,46800.0
2013-04-22 12:20:00,53.88,53.88,53.71,53.78,17400.0,33.4863,33.4863,33.3807,33.4242,17400.0
2013-04-22 12:30:00,53.76,53.8,53.75,53.79,33300.0,33.4117,33.4366,33.4055,33.4304,33300.0
2013-04-22 12:40:00,53.79,53.87,53.76,53.84,26100.0,33.4304,33.4801,33.4117,33.4614,26100.0
2013-04-22 12:50:00,53.84,53.84,53.75,53.76,10100.0,33.4614,33.4614,33.4055,33.4117,10100.0
2013-04-22 13:00:00,53.76,53.77,53.67,53.72,18800.0,33.4117,33.4179,33.3558,33.3869,18800.0
2013-04-22 13:10:00,53.71,53.77,53.7,53.71,15300.0,33.3807,33.4179,33.3744,33.3807,15300.0
2013-04-22 13:20:00,53.7,53.76,53.7,53.75,12300.0,33.3744,33.4117,33.3744,33.4055,12300.0
2013-04-22 13:30:00,53.76,53.84,53.74,53.82,9100.0,33.4117,33.4614,33.3993,33.449,9100.0
2013-04-22 13:40:00,53.82,53.86,53.71,53.78,25800.0,33.449,33.4739,33.3807,33.4242,25800.0
2013-04-22 13:50:00,53.78,53.79,53.71,53.78,13800.0,33.4242,33.4304,33.3807,33.4242,13800.0
2013-04-22 14:00:00,53.76,53.87,53.76,53.86,15400.0,33.4117,33.4801,33.4117,33.4739,15400.0
2013-04-22 14:10:00,53.86,54.07,53.83,54.07,37400.0,33.4739,33.6044,33.4552,33.6044,37400.0
2013-04-22 14:20:00,54.07,54.21,54.07,54.15,40300.0,33.6044,33.6914,33.6044,33.6541,40300.0
2013-04-22 14:30:00,54.14,54.15,54.05,54.09,22900.0,33.6479,33.6541,33.592,33.6168,22900.0
2013-04-22 14:40:00,54.09,54.14,54.02,54.02,32300.0,33.6168,33.6479,33.5733,33.5733,32300.0
2013-04-22 14:50:00,54.03,54.1,53.99,53.99,20200.0,33.5795,33.623,33.5547,33.5547,20200.0
2013-04-22 15:00:00,53.99,54.01,53.93,53.93,37800.0,33.5547,33.5671,33.5174,33.5174,37800.0
2013-04-22 15:10:00,53.93,53.93,53.8,53.8,33400.0,33.5174,33.5174,33.4366,33.4366,33400.0
2013-04-22 15:20:00,53.81,53.87,53.76,53.78,47800.0,33.4428,33.4801,33.4117,33.4242,47800.0
2013-04-22 15:30:00,53.79,53.94,53.77,53.94,56700.0,33.4304,33.5236,33.4179,33.5236,56700.0
2013-04-22 15:40:00,53.94,53.95,53.83,53.86,71100.0,33.5236,33.5298,33.4552,33.4739,71100.0
2013-04-22 15:50:00,53.86,53.87,53.71,53.77,130400.0,33.4739,33.4801,33.3807,33.4179,130400.0
2013-04-23 09:30:00,54.3,54.37,53.94,54.35,65200.0,33.7473,33.7908,33.5236,33.7784,65200.0
2013-04-23 09:40:00,54.39,54.61,54.33,54.41,53100.0,33.8033,33.94,33.766,33.8157,53100.0
2013-04-23 09:50:00,54.49,54.57,54.43,54.54,35600.0,33.8654,33.9151,33.8281,33.8965,35600.0
2013-04-23 10:00:00,54.58,54.7,54.23,54.27,56600.0,33.9214,33.9959,33.7038,33.7287,56600.0
2013-04-23 10:10:00,54.3,54.72,54.3,54.71,68300.0,33.7473,34.0084,33.7473,34.0022,68300.0
2013-04-23 10:20:00,54.71,54.89,54.7,54.85,115700.0,34.0022,34.114,33.9959,34.0892,115700.0
2013-04-23 10:30:00,54.88,55.03,54.8,54.9,74100.0,34.1078,34.201,34.0581,34.1202,74100.0
2013-04-23 10:40:00,54.9,55.0,54.67,54.81,93000.0,34.1202,34.1824,33.9773,34.0643,93000.0
2013-04-23 10:50:00,54.8,54.93,54.67,54.8,40400.0,34.0581,34.1389,33.9773,34.0581,40400.0
2013-04-23 11:00:00,54.8,54.98,54.8,54.98,20800.0,34.0581,34.17,34.0581,34.17,20800.0
2013-04-23 11:10:00,54.99,55.12,54.85,55.12,30500.0,34.1762,34.257,34.0892,34.257,30500.0
2013-04-23 11:20:00,55.11,55.2,55.08,55.17,28300.0,34.2508,34.3067,34.2321,34.288,28300.0
2013-04-23 11:30:00,55.17,55.27,55.14,55.16,32500.0,34.288,34.3502,34.2694,34.2818,32500.0
2013-04-23 11:40:00,55.17,55.27,55.06,55.24,27400.0,34.288,34.3502,34.2197,34.3315,27400.0
2013-04-23 11:50:00,55.23,55.37,55.14,55.25,27900.0,34.3253,34.4123,34.2694,34.3378,27900.0
2013-04-23 12:00:00,55.25,55.32,55.2,55.27,22900.0,34.3378,34.3813,34.3067,34.3502,22900.0
2013-04-23 12:10:00,55.28,55.32,55.14,55.26,26500.0,34.3564,34.3813,34.2694,34.344,26500.0
2013-04-23 12:20:00,55.25,55.38,55.22,55.31,31100.0,34.3378,34.4186,34.3191,34.3751,31100.0
2013-04-23 12:30:00,55.3,55.3,55.21,55.22,16000.0,34.3688,34.3688,34.3129,34.3191,16000.0
2013-04-23 12:40:00,55.22,55.24,55.11,55.12,14500.0,34.3191,34.3315,34.2508,34.257,14500.0
2013-04-23 12:50:00,55.12,55.13,55.07,55.09,13500.0,34.257,34.2632,34.2259,34.2383,13500.0
2013-04-23 13:00:00,55.08,55.08,54.44,54.44,79900.0,34.2321,34.2321,33.8343,33.8343,79900.0
2013-04-23 13:10:00,54.44,55.13,54.38,55.06,97600.0,33.8343,34.2632,33.7971,34.2197,97600.0
2013-04-23 13:20:00,55.08,55.11,54.81,54.84,13400.0,34.2321,34.2508,34.0643,34.0829,13400.0
2013-04-23 13:30:00,54.9,54.94,54.82,54.87,22700.0,34.1202,34.1451,34.0705,34.1016,22700.0
2013-04-23 13:40:00,54.89,54.9,54.79,54.81,43700.0,34.114,34.1202,34.0519,34.0643,43700.0
2013-04-23 13:50:00,54.82,54.86,54.76,54.83,98600.0,34.0705,34.0954,34.0332,34.0767,98600.0
2013-04-23 14:00:00,54.81,54.91,54.81,54.9,16300.0,34.0643,34.1265,34.0643,34.1202,16300.0
2013-04-23 14:10:00,54.91,54.91,54.69,54.69,27500.0,34.1265,34.1265,33.9897,33.9897,27500.0
2013-04-23 14:20:00,54.68,54.74,54.58,54.66,32100.0,33.9835,34.0208,33.9214,33.9711,32100.0
2013-04-23 14:30:00,54.65,54.8,54.57,54.78,31600.0,33.9649,34.0581,33.9151,34.0457,31600.0
2013-04-23 14:40:00,54.78,54.9,54.74,54.89,29600.0,34.0457,34.1202,34.0208,34.114,29600.0
2013-04-23 14:50:00,54.89,55.01,54.88,55.01,38600.0,34.114,34.1886,34.1078,34.1886,38600.0
2013-04-23 15:00:00,55.01,55.08,54.96,55.02,37800.0,34.1886,34.2321,34.1575,34.1948,37800.0
2013-04-23 15:10:00,55.03,55.07,54.91,54.98,36100.0,34.201,34.2259,34.1265,34.17,36100.0
2013-04-23 15:20:00,54.97,55.12,54.92,55.11,41500.0,34.1637,34.257,34.1327,34.2508,41500.0
2013-04-23 15:30:00,55.1,55.24,55.07,55.17,95000.0,34.2445,34.3315,34.2259,34.288,95000.0
2013-04-23 15:40:00,55.18,55.2,55.08,55.17,110100.0,34.2943,34.3067,34.2321,34.288,110100.0
2013-04-23 15:50:00,55.17,55.26,55.14,55.2,288200.0,34.288,34.344,34.2694,34.3067,288200.0
2013-04-24 09:30:00,55.12,55.49,55.08,55.42,47800.0,34.257,34.4869,34.2321,34.4434,47800.0
2013-04-24 09:40:00,55.4,55.5,55.21,55.3,23400.0,34.431,34.4931,34.3129,34.3688,23400.0
2013-04-24 09:50:00,55.28,55.36,55.18,55.34,31100.0,34.3564,34.4061,34.2943,34.3937,31100.0
2013-04-24 10:00:00,55.38,55.55,55.24,55.27,51300.0,34.4186,34.5242,34.3315,34.3502,51300.0
2013-04-24 10:10:00,55.29,55.39,55.18,55.21,45900.0,34.3626,34.4248,34.2943,34.3129,45900.0
2013-04-24 10:20:00,55.2,55.21,54.88,55.08,88800.0,34.3067,34.3129,34.1078,34.2321,88800.0
2013-04-24 10:30:00,55.04,55.22,55.04,55.09,32400.0,34.2072,34.3191,34.2072,34.2383,32400.0
2013-04-24 10:40:00,55.12,55.34,55.08,55.34,23600.0,34.257,34.3937,34.2321,34.3937,23600.0
2013-04-24 10:50:00,55.35,55.4,55.21,55.25,20400.0,34.3999,34.431,34.3129,34.3378,20400.0
2013-04-24 11:00:00,55.25,55.27,55.11,55.14,119800.0,34.3378,34.3502,34.2508,34.2694,119800.0
2013-04-24 11:10:00,55.13,55.22,55.06,55.22,20600.0,34.2632,34.3191,34.2197,34.3191,20600.0
2013-04-24 11:20:00,55.23,55.29,55.2,55.25,32700.0,34.3253,34.3626,34.3067,34.3378,32700.0
2013-04-24 11:30:00,55.27,55.31,55.15,55.18,17500.0,34.3502,34.3751,34.2756,34.2943,17500.0
2013-04-24 11:40:00,55.17,55.35,55.17,55.35,19600.0,34.288,34.3999,34.288,34.3999,19600.0
2013-04-24 11:50:00,55.34,55.36,55.26,55.31,19400.0,34.3937,34.4061,34.344,34.3751,19400.0
2013-04-24 12:00:00,55.32,55.32,55.12,55.16,20000.0,34.3813,34.3813,34.257,34.2818,20000.0
2013-04-24 12:10:00,55.16,55.21,55.09,55.13,15700.0,34.2818,34.3129,34.2383,34.2632,15700.0
2013-04-24 12:20:00,55.13,55.16,55.08,55.09,13400.0,34.2632,34.2818,34.2321,34.2383,13400.0
2013-04-24 12:30:00,55.09,55.22,55.09,55.16,19100.0,34.2383,34.3191,34.2383,34.2818,19100.0
2013-04-24 12:40:00,55.16,55.3,55.13,55.27,18800.0,34.2818,34.3688,34.2632,34.3502,18800.0
2013-04-24 12:50:00,55.26,55.42,55.22,55.41,16600.0,34.344,34.4434,34.3191,34.4372,16600.0
2013-04-24 13:00:00,55.38,55.46,55.34,55.44,12400.0,34.4186,34.4683,34.3937,34.4558,12400.0
2013-04-24 13:10:00,55.43,55.44,55.39,55.41,16400.0,34.4496,34.4558,34.4248,34.4372,16400.0
2013-04-24 13:20:00,55.41,55.48,55.38,55.45,12200.0,34.4372,34.4807,34.4186,34.4621,12200.0
2013-04-24 13:30:00,55.43,55.43,55.37,55.42,9000.0,34.4496,34.4496,34.4123,34.4434,9000.0
2013-04-24 13:40:00,55.41,55.42,55.31,55.31,18900.0,34.4372,34.4434,34.3751,34.3751,18900.0
2013-04-24 13:50:00,55.32,55.35,55.21,55.25,17900.0,34.3813,34.3999,34.3129,34.3378,17900.0
2013-04-24 14:00:00,55.25,55.3,55.23,55.24,15700.0,34.3378,34.3688,34.3253,34.3315,15700.0
2013-04-24 14:10:00,55.25,55.35,55.25,55.32,20300.0,34.3378,34.3999,34.3378,34.3813,20300.0
2013-04-24 14:20:00,55.32,55.33,55.27,55.27,22600.0,34.3813,34.3875,34.3502,34.3502,22600.0
2013-04-24 14:30:00,55.28,55.35,55.28,55.34,26800.0,34.3564,34.3999,34.3564,34.3937,26800.0
2013-04-24 14:40:00,55.35,55.35,55.26,55.29,21600.0,34.3999,34.3999,34.344,34.3626,21600.0
2013-04-24 14:50:00,55.28,55.45,55.28,55.45,18000.0,34.3564,34.4621,34.3564,34.4621,18000.0
2013-04-24 15:00:00,55.44,55.47,55.37,55.42,20200.0,34.4558,34.4745,34.4123,34.4434,20200.0
2013-04-24 15:10:00,55.41,55.47,55.33,55.41,56200.0,34.4372,34.4745,34.3875,34.4372,56200.0
2013-04-24 15:20:00,55.42,55.49,55.4,55.49,24400.0,34.4434,34.4869,34.431,34.4869,24400.0
2013-04-24 15:30:00,55.48,55.48,55.32,55.35,63000.0,34.4807,34.4807,34.3813,34.3999,63000.0
2013-04-24 15:40:00,55.34,55.47,55.34,55.46,63200.0,34.3937,34.4745,34.3937,34.4683,63200.0
2013-04-24 15:50:00,55.47,55.5,55.41,55.49,140700.0,34.4745,34.4931,34.4372,34.4869,140700.0
2013-04-25 09:30:00,55.8,56.21,55.79,56.21,129700.0,34.6796,34.9344,34.6734,34.9344,129700.0
2013-04-25 09:40:00,56.18,56.52,56.18,56.51,75700.0,34.9158,35.1271,34.9158,35.1208,75700.0
2013-04-25 09:50:00,56.54,56.69,56.38,56.42,84400.0,35.1395,35.2327,35.0401,35.0649,84400.0
2013-04-25 10:00:00,56.43,56.68,56.39,56.49,97400.0,35.0711,35.2265,35.0463,35.1084,97400.0
2013-04-25 10:10:00,56.48,56.59,56.48,56.56,51800.0,35.1022,35.1706,35.1022,35.1519,51800.0
2013-04-25 10:20:00,56.58,56.95,56.54,56.94,94300.0,35.1644,35.3943,35.1395,35.3881,94300.0
2013-04-25 10:30:00,56.95,57.0,56.86,56.95,130400.0,35.3943,35.4254,35.3384,35.3943,130400.0
2013-04-25 10:40:00,56.96,56.96,56.81,56.82,39100.0,35.4005,35.4005,35.3073,35.3135,39100.0
2013-04-25 10:50:00,56.82,56.94,56.81,56.9,27300.0,35.3135,35.3881,35.3073,35.3632,27300.0
2013-04-25 11:00:00,56.91,56.94,56.78,56.8,62300.0,35.3694,35.3881,35.2887,35.3011,62300.0
2013-04-25 11:10:00,56.81,56.84,56.69,56.73,36100.0,35.3073,35.3259,35.2327,35.2576,36100.0
2013-04-25 11:20:00,56.69,56.82,56.64,56.78,29800.0,35.2327,35.3135,35.2016,35.2887,29800.0
2013-04-25 11:30:00,56.79,56.84,56.73,56.84,60600.0,35.2949,35.3259,35.2576,35.3259,60600.0
2013-04-25 11:40:00,56.83,56.85,56.79,56.8,72500.0,35.3197,35.3322,35.2949,35.3011,72500.0
2013-04-25 11:50:00,56.8,56.8,56.47,56.5,17200.0,35.3011,35.3011,35.096,35.1146,17200.0
2013-04-25 12:00:00,56.49,56.7,56.34,56.35,60200.0,35.1084,35.2389,35.0152,35.0214,60200.0
2013-04-25 12:10:00,56.34,56.42,56.3,56.42,54000.0,35.0152,35.0649,34.9903,35.0649,54000.0
2013-04-25 12:20:00,56.42,56.45,56.38,56.41,57900.0,35.0649,35.0836,35.0401,35.0587,57900.0
2013-04-25 12:30:00,56.42,56.48,56.31,56.33,25500.0,35.0649,35.1022,34.9965,35.009,25500.0
2013-04-25 12:40:00,56.31,56.34,56.26,56.26,18200.0,34.9965,35.0152,34.9655,34.9655,18200.0
2013-04-25 12:50:00,56.26,56.28,56.22,56.23,20900.0,34.9655,34.9779,34.9406,34.9468,20900.0
2013-04-25 13:00:00,56.23,56.23,55.95,55.99,35900.0,34.9468,34.9468,34.7728,34.7977,35900.0
2013-04-25 13:10:00,56.0,56.18,56.0,56.14,31600.0,34.8039,34.9158,34.8039,34.8909,31600.0
2013-04-25 13:20:00,56.14,56.18,56.12,56.18,12200.0,34.8909,34.9158,34.8785,34.9158,12200.0
2013-04-25 13:30:00,56.17,56.17,56.03,56.05,27800.0,34.9095,34.9095,34.8225,34.835,27800.0
2013-04-25 13:40:00,56.05,56.06,55.95,55.97,36100.0,34.835,34.8412,34.7728,34.7852,36100.0
2013-04-25 13:50:00,55.98,56.1,55.96,56.04,33500.0,34.7915,34.866,34.779,34.8287,33500.0
2013-04-25 14:00:00,56.05,56.05,56.0,56.02,38400.0,34.835,34.835,34.8039,34.8163,38400.0
2013-04-25 14:10:00,56.01,56.03,55.89,55.91,28300.0,34.8101,34.8225,34.7355,34.7479,28300.0
2013-04-25 14:20:00,55.91,55.93,55.82,55.9,30300.0,34.7479,34.7604,34.692,34.7417,30300.0
2013-04-25 14:30:00,55.9,55.95,55.87,55.93,23800.0,34.7417,34.7728,34.7231,34.7604,23800.0
2013-04-25 14:40:00,55.93,56.06,55.92,55.98,81800.0,34.7604,34.8412,34.7542,34.7915,81800.0
2013-04-25 14:50:00,55.98,55.99,55.84,55.89,51000.0,34.7915,34.7977,34.7044,34.7355,51000.0
2013-04-25 15:00:00,55.89,55.89,55.67,55.76,83200.0,34.7355,34.7355,34.5988,34.6547,83200.0
2013-04-25 15:10:00,55.75,55.9,55.62,55.84,114900.0,34.6485,34.7417,34.5677,34.7044,114900.0
2013-04-25 15:20:00,55.85,55.87,55.67,55.71,69100.0,34.7107,34.7231,34.5988,34.6237,69100.0
2013-04-25 15:30:00,55.71,55.86,55.71,55.85,72100.0,34.6237,34.7169,34.6237,34.7107,72100.0
2013-04-25 15:40:00,55.86,55.93,55.85,55.9,130500.0,34.7169,34.7604,34.7107,34.7417,130500.0
2013-04-25 15:50:00,55.9,55.95,55.83,55.89,186000.0,34.7417,34.7728,34.6982,34.7355,186000.0
2013-04-26 09:30:00,51.61,53.0,50.3,50.61,502500.0,32.0755,32.9394,31.2613,31.454,502500.0
2013-04-26 09:40:00,50.58,51.41,50.42,50.74,339700.0,31.4354,31.9512,31.3359,31.5348,339700.0
2013-04-26 09:50:00,50.74,51.14,50.59,50.74,327800.0,31.5348,31.7834,31.4416,31.5348,327800.0
2013-04-26 10:00:00,50.74,50.78,50.63,50.71,177200.0,31.5348,31.5597,31.4664,31.5162,177200.0
2013-04-26 10:10:00,50.71,50.88,50.48,50.56,201100.0,31.5162,31.6218,31.3732,31.4229,201100.0
2013-04-26 10:20:00,50.54,50.6,50.23,50.4,496300.0,31.4105,31.4478,31.2178,31.3235,496300.0
2013-04-26 10:30:00,50.41,50.77,50.34,50.74,606100.0,31.3297,31.5535,31.2862,31.5348,606100.0
2013-04-26 10:40:00,50.72,50.76,50.51,50.61,387000.0,31.5224,31.5472,31.3919,31.454,387000.0
2013-04-26 10:50:00,50.61,50.61,50.53,50.55,180500.0,31.454,31.454,31.4043,31.4167,180500.0
2013-04-26 11:00:00,50.55,51.39,50.55,51.37,275400.0,31.4167,31.9388,31.4167,31.9263,275400.0
2013-04-26 11:10:00,51.37,51.65,51.21,51.61,172700.0,31.9263,32.1004,31.8269,32.0755,172700.0
2013-04-26 11:20:00,51.62,51.7,51.36,51.61,137800.0,32.0817,32.1314,31.9201,32.0755,137800.0
2013-04-26 11:30:00,51.61,52.05,51.58,51.98,175800.0,32.0755,32.349,32.0569,32.3055,175800.0
2013-04-26 11:40:00,51.98,52.05,51.84,52.03,202000.0,32.3055,32.349,32.2185,32.3365,202000.0
2013-04-26 11:50:00,52.03,52.24,51.91,52.06,220200.0,32.3365,32.4671,32.262,32.3552,220200.0
2013-04-26 12:00:00,52.08,52.08,51.71,51.82,64900.0,32.3676,32.3676,32.1377,32.206,64900.0
2013-04-26 12:10:00,51.8,51.8,51.5,51.65,113400.0,32.1936,32.1936,32.0071,32.1004,113400.0
2013-04-26 12:20:00,51.65,51.65,51.42,51.44,49900.0,32.1004,32.1004,31.9574,31.9699,49900.0
2013-04-26 12:30:00,51.45,51.59,51.45,51.58,90100.0,31.9761,32.0631,31.9761,32.0569,90100.0
2013-04-26 12:40:00,51.58,51.58,51.5,51.52,68200.0,32.0569,32.0569,32.0071,32.0196,68200.0
2013-04-26 12:50:00,51.52,51.64,51.52,51.58,135500.0,32.0196,32.0942,32.0196,32.0569,135500.0
2013-04-26 13:00:00,51.59,51.62,51.51,51.56,90800.0,32.0631,32.0817,32.0134,32.0444,90800.0
2013-04-26 13:10:00,51.57,51.57,51.55,51.55,36100.0,32.0506,32.0506,32.0382,32.0382,36100.0
2013-04-26 13:20:00,51.55,51.56,51.39,51.44,62000.0,32.0382,32.0444,31.9388,31.9699,62000.0
2013-04-26 13:30:00,51.44,51.44,51.42,51.42,57400.0,31.9699,31.9699,31.9574,31.9574,57400.0
2013-04-26 13:40:00,51.42,51.43,51.42,51.42,52800.0,31.9574,31.9636,31.9574,31.9574,52800.0
2013-04-26 13:50:00,51.42,51.43,51.33,51.33,52900.0,31.9574,31.9636,31.9015,31.9015,52900.0
2013-04-26 14:00:00,51.34,51.42,51.25,51.34,97900.0,31.9077,31.9574,31.8518,31.9077,97900.0
2013-04-26 14:10:00,51.34,51.39,51.33,51.39,86200.0,31.9077,31.9388,31.9015,31.9388,86200.0
2013-04-26 14:20:00,51.39,51.39,51.29,51.34,91400.0,31.9388,31.9388,31.8766,31.9077,91400.0
2013-04-26 14:30:00,51.34,51.37,51.32,51.32,37000.0,31.9077,31.9263,31.8953,31.8953,37000.0
2013-04-26 14:40:00,51.32,51.33,51.23,51.23,47100.0,31.8953,31.9015,31.8393,31.8393,47100.0
2013-04-26 14:50:00,51.23,51.27,51.21,51.25,73000.0,31.8393,31.8642,31.8269,31.8518,73000.0
2013-04-26 15:00:00,51.24,51.43,51.24,51.43,158000.0,31.8456,31.9636,31.8456,31.9636,158000.0
2013-04-26 15:10:00,51.43,51.48,51.38,51.41,77300.0,31.9636,31.9947,31.9326,31.9512,77300.0
2013-04-26 15:20:00,51.41,51.54,51.4,51.53,200600.0,31.9512,32.032,31.945,32.0258,200600.0
2013-04-26 15:30:00,51.54,51.67,51.53,51.6,181900.0,32.032,32.1128,32.0258,32.0693,181900.0
2013-04-26 15:40:00,51.59,51.72,51.51,51.71,342200.0,32.0631,32.1439,32.0134,32.1377,342200.0
2013-04-26 15:50:00,51.72,52.12,51.71,52.12,682500.0,32.1439,32.3925,32.1377,32.3925,682500.0
2013-04-29 09:30:00,52.03,52.96,51.73,52.16,224500.0,32.3365,32.9145,32.1501,32.4173,224500.0
2013-04-29 09:40:00,52.15,52.4,51.99,52.25,85700.0,32.4111,32.5665,32.3117,32.4733,85700.0
2013-04-29 09:50:00,52.26,52.56,52.16,52.41,117600.0,32.4795,32.6659,32.4173,32.5727,117600.0
2013-04-29 10:00:00,52.39,52.7,52.35,52.49,85400.0,32.5603,32.7529,32.5354,32.6224,85400.0
2013-04-29 10:10:00,52.5,52.56,52.42,52.43,91800.0,32.6286,32.6659,32.5789,32.5851,91800.0
2013-04-29 10:20:00,52.43,52.68,52.43,52.66,123400.0,32.5851,32.7405,32.5851,32.7281,123400.0
2013-04-29 10:30:00,52.66,52.85,52.63,52.69,100700.0,32.7281,32.8462,32.7094,32.7467,100700.0
2013-04-29 10:40:00,52.69,52.77,52.52,52.58,80000.0,32.7467,32.7964,32.6411,32.6784,80000.0
2013-04-29 10:50:00,52.58,52.66,52.55,52.61,73400.0,32.6784,32.7281,32.6597,32.697,73400.0
2013-04-29 11:00:00,52.61,52.68,52.59,52.59,42700.0,32.697,32.7405,32.6846,32.6846,42700.0
2013-04-29 11:10:00,52.59,52.61,52.55,52.6,200000.0,32.6846,32.697,32.6597,32.6908,200000.0
2013-04-29 11:20:00,52.59,52.7,52.59,52.7,107800.0,32.6846,32.7529,32.6846,32.7529,107800.0
2013-04-29 11:30:00,52.69,52.7,52.65,52.65,23900.0,32.7467,32.7529,32.7219,32.7219,23900.0
2013-04-29 11:40:00,52.65,52.66,52.63,52.63,37800.0,32.7219,32.7281,32.7094,32.7094,37800.0
2013-04-29 11:50:00,52.63,52.66,52.62,52.66,44700.0,32.7094,32.7281,32.7032,32.7281,44700.0
2013-04-29 12:00:00,52.66,52.81,52.65,52.79,55700.0,32.7281,32.8213,32.7219,32.8089,55700.0
2013-04-29 12:10:00,52.79,52.9,52.78,52.88,71800.0,32.8089,32.8772,32.8027,32.8648,71800.0
2013-04-29 12:20:00,52.88,52.91,52.85,52.85,45400.0,32.8648,32.8835,32.8462,32.8462,45400.0
2013-04-29 12:30:00,52.86,52.91,52.85,52.9,47000.0,32.8524,32.8835,32.8462,32.8772,47000.0
2013-04-29 12:40:00,52.89,52.98,52.89,52.98,54700.0,32.871,32.927,32.871,32.927,54700.0
2013-04-29 12:50:00,52.97,53.02,52.97,53.02,70700.0,32.9207,32.9518,32.9207,32.9518,70700.0
2013-04-29 13:00:00,53.02,53.05,53.01,53.04,88500.0,32.9518,32.9705,32.9456,32.9643,88500.0
2013-04-29 13:10:00,53.05,53.08,52.92,53.05,89000.0,32.9705,32.9891,32.8897,32.9705,89000.0
2013-04-29 13:20:00,53.04,53.09,53.02,53.08,42500.0,32.9643,32.9953,32.9518,32.9891,42500.0
2013-04-29 13:30:00,53.08,53.08,53.07,53.08,30900.0,32.9891,32.9891,32.9829,32.9891,30900.0
2013-04-29 13:40:00,53.08,53.11,53.0,53.02,53800.0,32.9891,33.0078,32.9394,32.9518,53800.0
2013-04-29 13:50:00,53.01,53.08,53.01,53.04,88000.0,32.9456,32.9891,32.9456,32.9643,88000.0
2013-04-29 14:00:00,53.03,53.05,53.0,53.0,18300.0,32.958,32.9705,32.9394,32.9394,18300.0
2013-04-29 14:10:00,53.01,53.01,52.99,53.01,40000.0,32.9456,32.9456,32.9332,32.9456,40000.0
2013-04-29 14:20:00,53.01,53.01,53.0,53.0,21700.0,32.9456,32.9456,32.9394,32.9394,21700.0
2013-04-29 14:30:00,53.0,53.06,53.0,53.01,76200.0,32.9394,32.9767,32.9394,32.9456,76200.0
2013-04-29 14:40:00,53.02,53.02,53.01,53.02,34600.0,32.9518,32.9518,32.9456,32.9518,34600.0
2013-04-29 14:50:00,53.02,53.02,53.01,53.02,29600.0,32.9518,32.9518,32.9456,32.9518,29600.0
2013-04-29 15:00:00,53.02,53.02,53.01,53.02,38400.0,32.9518,32.9518,32.9456,32.9518,38400.0
2013-04-29 15:10:00,53.02,53.02,53.01,53.02,34300.0,32.9518,32.9518,32.9456,32.9518,34300.0
2013-04-29 15:20:00,53.01,53.13,53.01,53.11,134400.0,32.9456,33.0202,32.9456,33.0078,134400.0
2013-04-29 15:30:00,53.12,53.2,53.08,53.19,143200.0,33.014,33.0637,32.9891,33.0575,143200.0
2013-04-29 15:40:00,53.18,53.25,53.13,53.15,138300.0,33.0513,33.0948,33.0202,33.0326,138300.0
2013-04-29 15:50:00,53.15,53.17,53.06,53.11,172800.0,33.0326,33.045,32.9767,33.0078,172800.0
2013-04-30 09:30:00,53.15,53.69,53.13,53.37,79100.0,33.0326,33.3682,33.0202,33.1693,79100.0
2013-04-30 09:40:00,53.37,53.45,53.11,53.22,73700.0,33.1693,33.2191,33.0078,33.0761,73700.0
2013-04-30 09:50:00,53.21,53.22,53.09,53.2,49300.0,33.0699,33.0761,32.9953,33.0637,49300.0
2013-04-30 10:00:00,53.22,53.3,53.02,53.28,81800.0,33.0761,33.1258,32.9518,33.1134,81800.0
2013-04-30 10:10:00,53.28,53.46,53.27,53.41,58400.0,33.1134,33.2253,33.1072,33.1942,58400.0
2013-04-30 10:20:00,53.41,53.68,53.41,53.66,139700.0,33.1942,33.362,33.1942,33.3496,139700.0
2013-04-30 10:30:00,53.67,53.82,53.61,53.78,129000.0,33.3558,33.449,33.3185,33.4242,129000.0
2013-04-30 10:40:00,53.76,53.89,53.63,53.73,186200.0,33.4117,33.4925,33.3309,33.3931,186200.0
2013-04-30 10:50:00,53.74,53.84,53.62,53.81,120400.0,33.3993,33.4614,33.3247,33.4428,120400.0
2013-04-30 11:00:00,53.8,53.84,53.7,53.84,158000.0,33.4366,33.4614,33.3744,33.4614,158000.0
2013-04-30 11:10:00,53.84,53.89,53.68,53.73,53900.0,33.4614,33.4925,33.362,33.3931,53900.0
2013-04-30 11:20:00,53.77,53.83,53.74,53.81,30800.0,33.4179,33.4552,33.3993,33.4428,30800.0
2013-04-30 11:30:00,53.82,53.87,53.76,53.85,32500.0,33.449,33.4801,33.4117,33.4677,32500.0
2013-04-30 11:40:00,53.85,53.98,53.82,53.94,45800.0,33.4677,33.5485,33.449,33.5236,45800.0
2013-04-30 11:50:00,53.94,54.01,53.9,53.91,162500.0,33.5236,33.5671,33.4987,33.505,162500.0
2013-04-30 12:00:00,53.91,54.04,53.9,53.93,99500.0,33.505,33.5857,33.4987,33.5174,99500.0
2013-04-30 12:10:00,53.99,54.03,53.92,54.03,76900.0,33.5547,33.5795,33.5112,33.5795,76900.0
2013-04-30 12:20:00,54.03,54.09,53.99,54.04,163900.0,33.5795,33.6168,33.5547,33.5857,163900.0
2013-04-30 12:30:00,54.05,54.12,54.04,54.1,45900.0,33.592,33.6355,33.5857,33.623,45900.0
2013-04-30 12:40:00,54.1,54.27,54.05,54.23,61500.0,33.623,33.7287,33.592,33.7038,61500.0
2013-04-30 12:50:00,54.23,54.4,54.14,54.4,92900.0,33.7038,33.8095,33.6479,33.8095,92900.0
2013-04-30 13:00:00,54.41,54.41,54.19,54.37,44100.0,33.8157,33.8157,33.679,33.7908,44100.0
2013-04-30 13:10:00,54.37,54.38,54.29,54.32,38600.0,33.7908,33.7971,33.7411,33.7598,38600.0
2013-04-30 13:20:00,54.33,54.39,54.2,54.27,64500.0,33.766,33.8033,33.6852,33.7287,64500.0
2013-04-30 13:30:00,54.28,54.44,54.27,54.42,29100.0,33.7349,33.8343,33.7287,33.8219,29100.0
2013-04-30 13:40:00,54.43,54.46,54.39,54.44,30900.0,33.8281,33.8468,33.8033,33.8343,30900.0
2013-04-30 13:50:00,54.45,54.5,54.39,54.42,44400.0,33.8406,33.8716,33.8033,33.8219,44400.0
2013-04-30 14:00:00,54.42,54.43,54.17,54.19,47700.0,33.8219,33.8281,33.6665,33.679,47700.0
2013-04-30 14:10:00,54.19,54.39,54.16,54.39,71700.0,33.679,33.8033,33.6603,33.8033,71700.0
2013-04-30 14:20:00,54.39,54.42,54.34,54.37,68300.0,33.8033,33.8219,33.7722,33.7908,68300.0
2013-04-30 14:30:00,54.37,54.4,54.31,54.34,118200.0,33.7908,33.8095,33.7536,33.7722,118200.0
2013-04-30 14:40:00,54.35,54.37,54.26,54.35,144100.0,33.7784,33.7908,33.7225,33.7784,144100.0
2013-04-30 14:50:00,54.35,54.44,54.33,54.41,84500.0,33.7784,33.8343,33.766,33.8157,84500.0
2013-04-30 15:00:00,54.4,54.4,54.23,54.23,191200.0,33.8095,33.8095,33.7038,33.7038,191200.0
2013-04-30 15:10:00,54.23,54.27,54.13,54.25,195400.0,33.7038,33.7287,33.6417,33.7163,195400.0
2013-04-30 15:20:00,54.25,54.35,54.22,54.23,110300.0,33.7163,33.7784,33.6976,33.7038,110300.0
2013-04-30 15:30:00,54.24,54.28,54.18,54.25,242700.0,33.71,33.7349,33.6728,33.7163,242700.0
2013-04-30 15:40:00,54.24,54.25,54.14,54.15,174600.0,33.71,33.7163,33.6479,33.6541,174600.0
2013-04-30 15:50:00,54.16,54.27,54.06,54.24,402600.0,33.6603,33.7287,33.5982,33.71,402600.0
2013-05-01 09:30:00,54.23,54.37,54.09,54.36,51800.0,33.7038,33.7908,33.6168,33.7846,51800.0
2013-05-01 09:40:00,54.37,54.37,54.12,54.18,47300.0,33.7908,33.7908,33.6355,33.6728,47300.0
2013-05-01 09:50:00,54.16,54.16,53.79,53.8,70000.0,33.6603,33.6603,33.4304,33.4366,70000.0
2013-05-01 10:00:00,53.81,53.87,53.55,53.57,137000.0,33.4428,33.4801,33.2812,33.2936,137000.0
2013-05-01 10:10:00,53.57,53.73,53.56,53.58,72100.0,33.2936,33.3931,33.2874,33.2999,72100.0
2013-05-01 10:20:00,53.59,53.63,53.45,53.6,64500.0,33.3061,33.3309,33.2191,33.3123,64500.0
2013-05-01 10:30:00,53.59,53.83,53.56,53.75,59300.0,33.3061,33.4552,33.2874,33.4055,59300.0
2013-05-01 10:40:00,53.74,53.88,53.7,53.8,124500.0,33.3993,33.4863,33.3744,33.4366,124500.0
2013-05-01 10:50:00,53.84,54.05,53.78,54.05,94100.0,33.4614,33.592,33.4242,33.592,94100.0
2013-05-01 11:00:00,54.06,54.06,53.87,53.93,24500.0,33.5982,33.5982,33.4801,33.5174,24500.0
2013-05-01 11:10:00,53.9,53.94,53.85,53.89,22000.0,33.4987,33.5236,33.4677,33.4925,22000.0
2013-05-01 11:20:00,53.92,53.92,53.83,53.87,17100.0,33.5112,33.5112,33.4552,33.4801,17100.0
2013-05-01 11:30:00,53.89,53.92,53.82,53.82,28900.0,33.4925,33.5112,33.449,33.449,28900.0
2013-05-01 11:40:00,53.83,53.86,53.7,53.86,82000.0,33.4552,33.4739,33.3744,33.4739,82000.0
2013-05-01 11:50:00,53.87,54.11,53.87,54.11,32300.0,33.4801,33.6293,33.4801,33.6293,32300.0
2013-05-01 12:00:00,54.1,54.16,54.07,54.07,20300.0,33.623,33.6603,33.6044,33.6044,20300.0
2013-05-01 12:10:00,54.07,54.08,53.99,54.02,19500.0,33.6044,33.6106,33.5547,33.5733,19500.0
2013-05-01 12:20:00,54.04,54.08,53.94,53.94,19100.0,33.5857,33.6106,33.5236,33.5236,19100.0
2013-05-01 12:30:00,53.93,53.98,53.89,53.9,26600.0,33.5174,33.5485,33.4925,33.4987,26600.0
2013-05-01 12:40:00,53.9,53.91,53.81,53.83,31000.0,33.4987,33.505,33.4428,33.4552,31000.0
2013-05-01 12:50:00,53.83,53.84,53.73,53.73,19800.0,33.4552,33.4614,33.3931,33.3931,19800.0
2013-05-01 13:00:00,53.75,53.75,53.62,53.64,45000.0,33.4055,33.4055,33.3247,33.3371,45000.0
2013-05-01 13:10:00,53.63,53.76,53.62,53.74,110500.0,33.3309,33.4117,33.3247,33.3993,110500.0
2013-05-01 13:20:00,53.76,53.92,53.73,53.9,23300.0,33.4117,33.5112,33.3931,33.4987,23300.0
2013-05-01 13:30:00,53.91,53.94,53.87,53.93,31800.0,33.505,33.5236,33.4801,33.5174,31800.0
2013-05-01 13:40:00,53.92,53.92,53.81,53.85,20400.0,33.5112,33.5112,33.4428,33.4677,20400.0
2013-05-01 13:50:00,53.83,53.85,53.77,53.82,13200.0,33.4552,33.4677,33.4179,33.449,13200.0
2013-05-01 14:00:00,53.83,53.9,53.8,53.87,30100.0,33.4552,33.4987,33.4366,33.4801,30100.0
2013-05-01 14:10:00,53.86,53.87,53.75,53.81,27600.0,33.4739,33.4801,33.4055,33.4428,27600.0
2013-05-01 14:20:00,53.83,53.91,53.73,53.78,64000.0,33.4552,33.505,33.3931,33.4242,64000.0
2013-05-01 14:30:00,53.78,53.81,53.63,53.66,35000.0,33.4242,33.4428,33.3309,33.3496,35000.0
2013-05-01 14:40:00,53.64,53.77,53.63,53.76,48500.0,33.3371,33.4179,33.3309,33.4117,48500.0
2013-05-01 14:50:00,53.77,53.85,53.71,53.74,42700.0,33.4179,33.4677,33.3807,33.3993,42700.0
2013-05-01 15:00:00,53.73,53.83,53.66,53.66,28800.0,33.3931,33.4552,33.3496,33.3496,28800.0
2013-05-01 15:10:00,53.66,53.68,53.55,53.61,93400.0,33.3496,33.362,33.2812,33.3185,93400.0
2013-05-01 15:20:00,53.6,53.62,53.53,53.58,36500.0,33.3123,33.3247,33.2688,33.2999,36500.0
2013-05-01 15:30:00,53.59,53.68,53.58,53.59,48700.0,33.3061,33.362,33.2999,33.3061,48700.0
2013-05-01 15:40:00,53.59,53.59,53.48,53.52,134000.0,33.3061,33.3061,33.2377,33.2626,134000.0
2013-05-01 15:50:00,53.52,53.59,53.47,53.59,195100.0,33.2626,33.3061,33.2315,33.3061,195100.0
2013-05-02 09:30:00,53.59,53.94,53.49,53.9,64200.0,33.3061,33.5236,33.2439,33.4987,64200.0
2013-05-02 09:40:00,53.9,53.92,53.76,53.86,35400.0,33.4987,33.5112,33.4117,33.4739,35400.0
2013-05-02 09:50:00,53.88,53.91,53.55,53.64,57200.0,33.4863,33.505,33.2812,33.3371,57200.0
2013-05-02 10:00:00,53.65,53.92,53.6,53.83,62100.0,33.3434,33.5112,33.3123,33.4552,62100.0
2013-05-02 10:10:00,53.82,53.91,53.79,53.89,22700.0,33.449,33.505,33.4304,33.4925,22700.0
2013-05-02 10:20:00,53.88,53.95,53.83,53.93,36700.0,33.4863,33.5298,33.4552,33.5174,36700.0
2013-05-02 10:30:00,53.92,53.95,53.85,53.94,33700.0,33.5112,33.5298,33.4677,33.5236,33700.0
2013-05-02 10:40:00,53.93,54.02,53.91,53.93,63800.0,33.5174,33.5733,33.505,33.5174,63800.0
2013-05-02 10:50:00,53.94,54.0,53.91,53.93,26900.0,33.5236,33.5609,33.505,33.5174,26900.0
2013-05-02 11:00:00,53.94,54.0,53.91,53.96,39100.0,33.5236,33.5609,33.505,33.536,39100.0
2013-05-02 11:10:00,53.97,54.01,53.97,53.98,50000.0,33.5422,33.5671,33.5422,33.5485,50000.0
2013-05-02 11:20:00,53.98,54.08,53.92,53.99,249200.0,33.5485,33.6106,33.5112,33.5547,249200.0
2013-05-02 11:30:00,53.99,54.01,53.97,53.99,28000.0,33.5547,33.5671,33.5422,33.5547,28000.0
2013-05-02 11:40:00,54.0,54.1,53.98,54.0,29500.0,33.5609,33.623,33.5485,33.5609,29500.0
2013-05-02 11:50:00,54.0,54.03,53.93,53.99,20400.0,33.5609,33.5795,33.5174,33.5547,20400.0
2013-05-02 12:00:00,53.99,54.0,53.83,53.85,16500.0,33.5547,33.5609,33.4552,33.4677,16500.0
2013-05-02 12:10:00,53.84,53.88,53.79,53.87,17400.0,33.4614,33.4863,33.4304,33.4801,17400.0
2013-05-02 12:20:00,53.86,53.88,53.83,53.85,11400.0,33.4739,33.4863,33.4552,33.4677,11400.0
2013-05-02 12:30:00,53.86,53.88,53.81,53.84,14300.0,33.4739,33.4863,33.4428,33.4614,14300.0
2013-05-02 12:40:00,53.84,53.89,53.82,53.87,24500.0,33.4614,33.4925,33.449,33.4801,24500.0
2013-05-02 12:50:00,53.87,53.96,53.87,53.92,37900.0,33.4801,33.536,33.4801,33.5112,37900.0
2013-05-02 13:00:00,53.92,53.99,53.91,53.98,17000.0,33.5112,33.5547,33.505,33.5485,17000.0
2013-05-02 13:10:00,53.98,53.99,53.94,53.97,32900.0,33.5485,33.5547,33.5236,33.5422,32900.0
2013-05-02 13:20:00,53.97,54.01,53.93,53.95,28100.0,33.5422,33.5671,33.5174,33.5298,28100.0
2013-05-02 13:30:00,53.97,54.03,53.96,54.01,39300.0,33.5422,33.5795,33.536,33.5671,39300.0
2013-05-02 13:40:00,54.0,54.08,53.97,54.0,49400.0,33.5609,33.6106,33.5422,33.5609,49400.0
2013-05-02 13:50:00,54.0,54.05,53.97,54.05,24100.0,33.5609,33.592,33.5422,33.592,24100.0
2013-05-02 14:00:00,54.03,54.06,53.96,53.97,52000.0,33.5795,33.5982,33.536,33.5422,52000.0
2013-05-02 14:10:00,53.97,54.0,53.93,53.96,32200.0,33.5422,33.5609,33.5174,33.536,32200.0
2013-05-02 14:20:00,53.95,53.97,53.92,53.95,26200.0,33.5298,33.5422,33.5112,33.5298,26200.0
2013-05-02 14:30:00,53.95,54.0,53.92,53.99,35700.0,33.5298,33.5609,33.5112,33.5547,35700.0
2013-05-02 14:40:00,53.99,54.04,53.98,54.01,43900.0,33.5547,33.5857,33.5485,33.5671,43900.0
2013-05-02 14:50:00,54.01,54.01,53.97,54.0,40600.0,33.5671,33.5671,33.5422,33.5609,40600.0
2013-05-02 15:00:00,53.99,54.0,53.97,53.97,53800.0,33.5547,33.5609,33.5422,33.5422,53800.0
2013-05-02 15:10:00,53.97,54.0,53.96,53.99,34400.0,33.5422,33.5609,33.536,33.5547,34400.0
2013-05-02 15:20:00,53.99,54.0,53.96,53.99,35400.0,33.5547,33.5609,33.536,33.5547,35400.0
2013-05-02 15:30:00,53.98,54.0,53.94,53.96,77000.0,33.5485,33.5609,33.5236,33.536,77000.0
2013-05-02 15:40:00,53.94,53.95,53.9,53.91,75100.0,33.5236,33.5298,33.4987,33.505,75100.0
2013-05-02 15:50:00,53.92,53.93,53.87,53.88,145900.0,33.5112,33.5174,33.4801,33.4863,145900.0
2013-05-03 09:30:00,54.61,54.65,54.39,54.58,103100.0,33.94,33.9649,33.8033,33.9214,103100.0
2013-05-03 09:40:00,54.54,54.69,54.54,54.58,108300.0,33.8965,33.9897,33.8965,33.9214,108300.0
2013-05-03 09:50:00,54.59,54.67,54.5,54.6,96000.0,33.9276,33.9773,33.8716,33.9338,96000.0
2013-05-03 10:00:00,54.59,54.61,54.46,54.54,115600.0,33.9276,33.94,33.8468,33.8965,115600.0
2013-05-03 10:10:00,54.53,54.58,54.47,54.53,212900.0,33.8903,33.9214,33.853,33.8903,212900.0
2013-05-03 10:20:00,54.52,54.6,54.51,54.53,151400.0,33.8841,33.9338,33.8779,33.8903,151400.0
2013-05-03 10:30:00,54.54,54.6,54.45,54.48,110500.0,33.8965,33.9338,33.8406,33.8592,110500.0
2013-05-03 10:40:00,54.48,54.51,54.38,54.39,47600.0,33.8592,33.8779,33.7971,33.8033,47600.0
2013-05-03 10:50:00,54.4,54.5,54.31,54.47,51000.0,33.8095,33.8716,33.7536,33.853,51000.0
2013-05-03 11:00:00,54.47,54.52,54.43,54.5,35600.0,33.853,33.8841,33.8281,33.8716,35600.0
2013-05-03 11:10:00,54.5,54.54,54.49,54.51,55700.0,33.8716,33.8965,33.8654,33.8779,55700.0
2013-05-03 11:20:00,54.51,54.55,54.5,54.5,85500.0,33.8779,33.9027,33.8716,33.8716,85500.0
2013-05-03 11:30:00,54.5,54.56,54.5,54.55,26900.0,33.8716,33.9089,33.8716,33.9027,26900.0
2013-05-03 11:40:00,54.54,54.54,54.4,54.42,42100.0,33.8965,33.8965,33.8095,33.8219,42100.0
2013-05-03 11:50:00,54.42,54.48,54.3,54.33,53600.0,33.8219,33.8592,33.7473,33.766,53600.0
2013-05-03 12:00:00,54.34,54.42,54.33,54.38,27200.0,33.7722,33.8219,33.766,33.7971,27200.0
2013-05-03 12:10:00,54.37,54.38,54.3,54.35,33400.0,33.7908,33.7971,33.7473,33.7784,33400.0
2013-05-03 12:20:00,54.35,54.41,54.34,54.34,19800.0,33.7784,33.8157,33.7722,33.7722,19800.0
2013-05-03 12:30:00,54.33,54.41,54.32,54.39,17700.0,33.766,33.8157,33.7598,33.8033,17700.0
2013-05-03 12:40:00,54.39,54.4,54.3,54.35,31600.0,33.8033,33.8095,33.7473,33.7784,31600.0
2013-05-03 12:50:00,54.33,54.4,54.33,54.34,28100.0,33.766,33.8095,33.766,33.7722,28100.0
2013-05-03 13:00:00,54.34,54.5,54.34,54.44,36100.0,33.7722,33.8716,33.7722,33.8343,36100.0
2013-05-03 13:10:00,54.44,54.46,54.39,54.41,72900.0,33.8343,33.8468,33.8033,33.8157,72900.0
2013-05-03 13:20:00,54.42,54.45,54.31,54.31,35900.0,33.8219,33.8406,33.7536,33.7536,35900.0
2013-05-03 13:30:00,54.31,54.35,54.17,54.2,60900.0,33.7536,33.7784,33.6665,33.6852,60900.0
2013-05-03 13:40:00,54.2,54.3,54.17,54.26,55600.0,33.6852,33.7473,33.6665,33.7225,55600.0
2013-05-03 13:50:00,54.25,54.27,54.19,54.21,54400.0,33.7163,33.7287,33.679,33.6914,54400.0
2013-05-03 14:00:00,54.21,54.23,54.15,54.16,38400.0,33.6914,33.7038,33.6541,33.6603,38400.0
2013-05-03 14:10:00,54.16,54.21,54.13,54.18,49300.0,33.6603,33.6914,33.6417,33.6728,49300.0
2013-05-03 14:20:00,54.19,54.21,54.14,54.18,57400.0,33.679,33.6914,33.6479,33.6728,57400.0
2013-05-03 14:30:00,54.18,54.2,54.12,54.16,64800.0,33.6728,33.6852,33.6355,33.6603,64800.0
2013-05-03 14:40:00,54.16,54.21,54.1,54.21,57000.0,33.6603,33.6914,33.623,33.6914,57000.0
2013-05-03 14:50:00,54.2,54.31,54.2,54.29,42200.0,33.6852,33.7536,33.6852,33.7411,42200.0
2013-05-03 15:00:00,54.29,54.32,54.25,54.26,62200.0,33.7411,33.7598,33.7163,33.7225,62200.0
2013-05-03 15:10:00,54.26,54.35,54.25,54.31,54500.0,33.7225,33.7784,33.7163,33.7536,54500.0
2013-05-03 15:20:00,54.32,54.36,54.31,54.36,49200.0,33.7598,33.7846,33.7536,33.7846,49200.0
2013-05-03 15:30:00,54.35,54.39,54.35,54.37,61800.0,33.7784,33.8033,33.7784,33.7908,61800.0
2013-05-03 15:40:00,54.37,54.45,54.37,54.4,163500.0,33.7908,33.8406,33.7908,33.8095,163500.0
2013-05-03 15:50:00,54.4,54.44,54.28,54.3,171800.0,33.8095,33.8343,33.7349,33.7473,171800.0
2013-05-06 09:30:00,54.25,54.37,54.06,54.15,113600.0,33.7163,33.7908,33.5982,33.6541,113600.0
2013-05-06 09:40:00,54.14,54.18,53.85,53.98,74800.0,33.6479,33.6728,33.4677,33.5485,74800.0
2013-05-06 09:50:00,53.98,54.31,53.96,54.3,42500.0,33.5485,33.7536,33.536,33.7473,42500.0
2013-05-06 10:00:00,54.26,54.33,54.16,54.27,52700.0,33.7225,33.766,33.6603,33.7287,52700.0
2013-05-06 10:10:00,54.29,54.33,54.23,54.3,56800.0,33.7411,33.766,33.7038,33.7473,56800.0
2013-05-06 10:20:00,54.3,54.3,54.23,54.29,40100.0,33.7473,33.7473,33.7038,33.7411,40100.0
2013-05-06 10:30:00,54.29,54.34,54.24,54.28,34100.0,33.7411,33.7722,33.71,33.7349,34100.0
2013-05-06 10:40:00,54.26,54.28,54.2,54.26,101700.0,33.7225,33.7349,33.6852,33.7225,101700.0
2013-05-06 10:50:00,54.27,54.33,54.22,54.28,20100.0,33.7287,33.766,33.6976,33.7349,20100.0
2013-05-06 11:00:00,54.3,54.32,54.25,54.29,34200.0,33.7473,33.7598,33.7163,33.7411,34200.0
2013-05-06 11:10:00,54.29,54.3,54.22,54.28,30600.0,33.7411,33.7473,33.6976,33.7349,30600.0
2013-05-06 11:20:00,54.27,54.3,54.22,54.24,19900.0,33.7287,33.7473,33.6976,33.71,19900.0
2013-05-06 11:30:00,54.24,54.25,54.15,54.19,53300.0,33.71,33.7163,33.6541,33.679,53300.0
2013-05-06 11:40:00,54.19,54.3,54.15,54.26,25000.0,33.679,33.7473,33.6541,33.7225,25000.0
2013-05-06 11:50:00,54.28,54.32,54.25,54.27,11400.0,33.7349,33.7598,33.7163,33.7287,11400.0
2013-05-06 12:00:00,54.27,54.3,54.23,54.23,10700.0,33.7287,33.7473,33.7038,33.7038,10700.0
2013-05-06 12:10:00,54.28,54.32,54.25,54.27,28700.0,33.7349,33.7598,33.7163,33.7287,28700.0
2013-05-06 12:20:00,54.28,54.32,54.26,54.31,7700.0,33.7349,33.7598,33.7225,33.7536,7700.0
2013-05-06 12:30:00,54.3,54.31,54.17,54.19,72400.0,33.7473,33.7536,33.6665,33.679,72400.0
2013-05-06 12:40:00,54.19,54.25,54.17,54.23,28800.0,33.679,33.7163,33.6665,33.7038,28800.0
2013-05-06 12:50:00,54.25,54.3,54.22,54.27,18400.0,33.7163,33.7473,33.6976,33.7287,18400.0
2013-05-06 13:00:00,54.27,54.29,54.15,54.15,70900.0,33.7287,33.7411,33.6541,33.6541,70900.0
2013-05-06 13:10:00,54.18,54.23,54.15,54.23,30100.0,33.6728,33.7038,33.6541,33.7038,30100.0
2013-05-06 13:20:00,54.23,54.26,54.2,54.2,15900.0,33.7038,33.7225,33.6852,33.6852,15900.0
2013-05-06 13:30:00,54.21,54.25,54.17,54.17,19900.0,33.6914,33.7163,33.6665,33.6665,19900.0
2013-05-06 13:40:00,54.17,54.22,54.17,54.21,25800.0,33.6665,33.6976,33.6665,33.6914,25800.0
2013-05-06 13:50:00,54.19,54.25,54.19,54.21,20000.0,33.679,33.7163,33.679,33.6914,20000.0
2013-05-06 14:00:00,54.21,54.25,54.19,54.23,15000.0,33.6914,33.7163,33.679,33.7038,15000.0
2013-05-06 14:10:00,54.23,54.23,54.18,54.2,18300.0,33.7038,33.7038,33.6728,33.6852,18300.0
2013-05-06 14:20:00,54.2,54.25,54.18,54.21,70700.0,33.6852,33.7163,33.6728,33.6914,70700.0
2013-05-06 14:30:00,54.21,54.24,54.17,54.17,15200.0,33.6914,33.71,33.6665,33.6665,15200.0
2013-05-06 14:40:00,54.17,54.21,54.15,54.15,15700.0,33.6665,33.6914,33.6541,33.6541,15700.0
2013-05-06 14:50:00,54.16,54.22,54.16,54.2,18500.0,33.6603,33.6976,33.6603,33.6852,18500.0
2013-05-06 15:00:00,54.2,54.2,54.15,54.18,29800.0,33.6852,33.6852,33.6541,33.6728,29800.0
2013-05-06 15:10:00,54.18,54.21,54.15,54.17,20400.0,33.6728,33.6914,33.6541,33.6665,20400.0
2013-05-06 15:20:00,54.16,54.17,54.08,54.11,35400.0,33.6603,33.6665,33.6106,33.6293,35400.0
2013-05-06 15:30:00,54.12,54.16,54.1,54.12,59900.0,33.6355,33.6603,33.623,33.6355,59900.0
2013-05-06 15:40:00,54.12,54.15,54.09,54.1,151000.0,33.6355,33.6541,33.6168,33.623,151000.0
2013-05-06 15:50:00,54.1,54.12,54.02,54.06,316200.0,33.623,33.6355,33.5733,33.5982,316200.0
2013-05-07 09:30:00,54.17,54.32,54.13,54.16,40400.0,33.6665,33.7598,33.6417,33.6603,40400.0
2013-05-07 09:40:00,54.16,54.28,54.15,54.23,21100.0,33.6603,33.7349,33.6541,33.7038,21100.0
2013-05-07 09:50:00,54.27,54.31,54.24,54.27,43600.0,33.7287,33.7536,33.71,33.7287,43600.0
2013-05-07 10:00:00,54.32,54.32,54.16,54.17,26200.0,33.7598,33.7598,33.6603,33.6665,26200.0
2013-05-07 10:10:00,54.14,54.18,54.0,54.02,58800.0,33.6479,33.6728,33.5609,33.5733,58800.0
2013-05-07 10:20:00,54.02,54.21,54.0,54.12,85900.0,33.5733,33.6914,33.5609,33.6355,85900.0
2013-05-07 10:30:00,54.12,54.19,54.02,54.1,61600.0,33.6355,33.679,33.5733,33.623,61600.0
2013-05-07 10:40:00,54.12,54.3,54.09,54.3,99900.0,33.6355,33.7473,33.6168,33.7473,99900.0
2013-05-07 10:50:00,54.28,54.3,54.15,54.17,24300.0,33.7349,33.7473,33.6541,33.6665,24300.0
2013-05-07 11:00:00,54.17,54.26,54.15,54.24,36300.0,33.6665,33.7225,33.6541,33.71,36300.0
2013-05-07 11:10:00,54.24,54.31,54.2,54.27,89700.0,33.71,33.7536,33.6852,33.7287,89700.0
2013-05-07 11:20:00,54.27,54.3,54.2,54.23,27400.0,33.7287,33.7473,33.6852,33.7038,27400.0
2013-05-07 11:30:00,54.23,54.27,54.2,54.23,25200.0,33.7038,33.7287,33.6852,33.7038,25200.0
2013-05-07 11:40:00,54.22,54.23,54.15,54.15,42200.0,33.6976,33.7038,33.6541,33.6541,42200.0
2013-05-07 11:50:00,54.14,54.17,54.09,54.13,21300.0,33.6479,33.6665,33.6168,33.6417,21300.0
2013-05-07 12:00:00,54.13,54.23,54.13,54.22,31900.0,33.6417,33.7038,33.6417,33.6976,31900.0
2013-05-07 12:10:00,54.2,54.23,54.18,54.18,5300.0,33.6852,33.7038,33.6728,33.6728,5300.0
2013-05-07 12:20:00,54.19,54.3,54.19,54.3,19200.0,33.679,33.7473,33.679,33.7473,19200.0
2013-05-07 12:30:00,54.28,54.32,54.25,54.32,56100.0,33.7349,33.7598,33.7163,33.7598,56100.0
2013-05-07 12:40:00,54.31,54.43,54.25,54.37,151100.0,33.7536,33.8281,33.7163,33.7908,151100.0
2013-05-07 12:50:00,54.38,54.43,54.33,54.36,74600.0,33.7971,33.8281,33.766,33.7846,74600.0
2013-05-07 13:00:00,54.35,54.44,54.34,54.44,64800.0,33.7784,33.8343,33.7722,33.8343,64800.0
2013-05-07 13:10:00,54.42,54.47,54.35,54.41,71300.0,33.8219,33.853,33.7784,33.8157,71300.0
2013-05-07 13:20:00,54.39,54.45,54.36,54.36,82700.0,33.8033,33.8406,33.7846,33.7846,82700.0
2013-05-07 13:30:00,54.38,54.42,54.35,54.38,166600.0,33.7971,33.8219,33.7784,33.7971,166600.0
2013-05-07 13:40:00,54.39,54.41,54.32,54.4,155500.0,33.8033,33.8157,33.7598,33.8095,155500.0
2013-05-07 13:50:00,54.41,54.48,54.4,54.45,114200.0,33.8157,33.8592,33.8095,33.8406,114200.0
2013-05-07 14:00:00,54.43,54.46,54.37,54.4,52200.0,33.8281,33.8468,33.7908,33.8095,52200.0
2013-05-07 14:10:00,54.39,54.46,54.39,54.44,42600.0,33.8033,33.8468,33.8033,33.8343,42600.0
2013-05-07 14:20:00,54.44,54.46,54.4,54.41,66100.0,33.8343,33.8468,33.8095,33.8157,66100.0
2013-05-07 14:30:00,54.43,54.43,54.36,54.41,83800.0,33.8281,33.8281,33.7846,33.8157,83800.0
2013-05-07 14:40:00,54.41,54.45,54.38,54.45,166200.0,33.8157,33.8406,33.7971,33.8406,166200.0
2013-05-07 14:50:00,54.44,54.56,54.42,54.56,62000.0,33.8343,33.9089,33.8219,33.9089,62000.0
2013-05-07 15:00:00,54.55,54.56,54.51,54.54,46300.0,33.9027,33.9089,33.8779,33.8965,46300.0
2013-05-07 15:10:00,54.54,54.66,54.54,54.65,76500.0,33.8965,33.9711,33.8965,33.9649,76500.0
2013-05-07 15:20:00,54.64,54.74,54.63,54.71,149600.0,33.9586,34.0208,33.9524,34.0022,149600.0
2013-05-07 15:30:00,54.7,54.71,54.55,54.55,135300.0,33.9959,34.0022,33.9027,33.9027,135300.0
2013-05-07 15:40:00,54.56,54.56,54.46,54.47,240500.0,33.9089,33.9089,33.8468,33.853,240500.0
2013-05-07 15:50:00,54.48,54.51,54.37,54.45,401300.0,33.8592,33.8779,33.7908,33.8406,401300.0
2013-05-08 09:30:00,54.78,54.78,54.15,54.3,28300.0,34.0457,34.0457,33.6541,33.7473,28300.0
2013-05-08 09:40:00,54.27,54.34,54.09,54.17,36200.0,33.7287,33.7722,33.6168,33.6665,36200.0
2013-05-08 09:50:00,54.18,54.29,54.14,54.23,36100.0,33.6728,33.7411,33.6479,33.7038,36100.0
2013-05-08 10:00:00,54.25,54.36,54.18,54.31,41400.0,33.7163,33.7846,33.6728,33.7536,41400.0
2013-05-08 10:10:00,54.33,54.5,54.31,54.47,16300.0,33.766,33.8716,33.7536,33.853,16300.0
2013-05-08 10:20:00,54.47,54.48,54.33,54.36,28000.0,33.853,33.8592,33.766,33.7846,28000.0
2013-05-08 10:30:00,54.36,54.5,54.29,54.49,36200.0,33.7846,33.8716,33.7411,33.8654,36200.0
2013-05-08 10:40:00,54.51,54.7,54.5,54.69,52700.0,33.8779,33.9959,33.8716,33.9897,52700.0
2013-05-08 10:50:00,54.68,54.84,54.61,54.61,77500.0,33.9835,34.0829,33.94,33.94,77500.0
2013-05-08 11:00:00,54.64,54.71,54.64,54.71,12200.0,33.9586,34.0022,33.9586,34.0022,12200.0
2013-05-08 11:10:00,54.74,54.87,54.74,54.82,28600.0,34.0208,34.1016,34.0208,34.0705,28600.0
2013-05-08 11:20:00,54.83,54.9,54.83,54.83,11300.0,34.0767,34.1202,34.0767,34.0767,11300.0
2013-05-08 11:30:00,54.83,54.87,54.75,54.76,24700.0,34.0767,34.1016,34.027,34.0332,24700.0
2013-05-08 11:40:00,54.76,54.77,54.67,54.67,21800.0,34.0332,34.0394,33.9773,33.9773,21800.0
2013-05-08 11:50:00,54.66,54.73,54.66,54.69,22800.0,33.9711,34.0146,33.9711,33.9897,22800.0
2013-05-08 12:00:00,54.69,54.71,54.67,54.67,14100.0,33.9897,34.0022,33.9773,33.9773,14100.0
2013-05-08 12:10:00,54.67,54.68,54.65,54.67,17900.0,33.9773,33.9835,33.9649,33.9773,17900.0
2013-05-08 12:20:00,54.66,54.73,54.63,54.63,17200.0,33.9711,34.0146,33.9524,33.9524,17200.0
2013-05-08 12:30:00,54.65,54.65,54.58,54.58,14500.0,33.9649,33.9649,33.9214,33.9214,14500.0
2013-05-08 12:40:00,54.59,54.67,54.59,54.65,22700.0,33.9276,33.9773,33.9276,33.9649,22700.0
2013-05-08 12:50:00,54.64,54.7,54.63,54.66,21700.0,33.9586,33.9959,33.9524,33.9711,21700.0
2013-05-08 13:00:00,54.66,54.7,54.64,54.65,21700.0,33.9711,33.9959,33.9586,33.9649,21700.0
2013-05-08 13:10:00,54.66,54.68,54.65,54.67,13200.0,33.9711,33.9835,33.9649,33.9773,13200.0
2013-05-08 13:20:00,54.66,54.69,54.64,54.65,17000.0,33.9711,33.9897,33.9586,33.9649,17000.0
2013-05-08 13:30:00,54.65,54.67,54.65,54.65,17700.0,33.9649,33.9773,33.9649,33.9649,17700.0
2013-05-08 13:40:00,54.65,54.65,54.59,54.6,11200.0,33.9649,33.9649,33.9276,33.9338,11200.0
2013-05-08 13:50:00,54.6,54.66,54.58,54.64,30800.0,33.9338,33.9711,33.9214,33.9586,30800.0
2013-05-08 14:00:00,54.64,54.67,54.63,54.65,14600.0,33.9586,33.9773,33.9524,33.9649,14600.0
2013-05-08 14:10:00,54.65,54.67,54.64,54.65,14100.0,33.9649,33.9773,33.9586,33.9649,14100.0
2013-05-08 14:20:00,54.65,54.67,54.64,54.64,18200.0,33.9649,33.9773,33.9586,33.9586,18200.0
2013-05-08 14:30:00,54.64,54.66,54.55,54.61,20900.0,33.9586,33.9711,33.9027,33.94,20900.0
2013-05-08 14:40:00,54.61,54.61,54.47,54.55,29900.0,33.94,33.94,33.853,33.9027,29900.0
2013-05-08 14:50:00,54.55,54.62,54.55,54.62,16300.0,33.9027,33.9462,33.9027,33.9462,16300.0
2013-05-08 15:00:00,54.61,54.62,54.57,54.57,38000.0,33.94,33.9462,33.9151,33.9151,38000.0
2013-05-08 15:10:00,54.58,54.65,54.53,54.63,41400.0,33.9214,33.9649,33.8903,33.9524,41400.0
2013-05-08 15:20:00,54.63,54.73,54.63,54.69,36400.0,33.9524,34.0146,33.9524,33.9897,36400.0
2013-05-08 15:30:00,54.7,54.73,54.64,54.66,46800.0,33.9959,34.0146,33.9586,33.9711,46800.0
2013-05-08 15:40:00,54.66,54.81,54.66,54.8,60500.0,33.9711,34.0643,33.9711,34.0581,60500.0
2013-05-08 15:50:00,54.8,54.81,54.69,54.7,172600.0,34.0581,34.0643,33.9897,33.9959,172600.0
2013-05-09 09:30:00,54.59,54.95,54.35,54.95,110100.0,34.178,34.4034,34.0277,34.4034,110100.0
2013-05-09 09:40:00,54.97,54.97,54.8,54.8,22600.0,34.4159,34.4159,34.3094,34.3094,22600.0
2013-05-09 09:50:00,54.81,54.92,54.75,54.82,25500.0,34.3157,34.3846,34.2781,34.322,25500.0
2013-05-09 10:00:00,54.8,54.8,54.39,54.42,44700.0,34.3094,34.3094,34.0527,34.0715,44700.0
2013-05-09 10:10:00,54.42,54.64,54.42,54.52,28300.0,34.0715,34.2093,34.0715,34.1341,28300.0
2013-05-09 10:20:00,54.54,54.57,54.49,54.56,180700.0,34.1467,34.1654,34.1154,34.1592,180700.0
2013-05-09 10:30:00,54.56,54.76,54.56,54.73,26800.0,34.1592,34.2844,34.1592,34.2656,26800.0
2013-05-09 10:40:00,54.7,54.72,54.61,54.7,18000.0,34.2468,34.2594,34.1905,34.2468,18000.0
2013-05-09 10:50:00,54.71,54.78,54.61,54.68,14200.0,34.2531,34.2969,34.1905,34.2343,14200.0
2013-05-09 11:00:00,54.65,54.75,54.64,54.69,10600.0,34.2155,34.2781,34.2093,34.2406,10600.0
2013-05-09 11:10:00,54.68,54.72,54.56,54.56,22100.0,34.2343,34.2594,34.1592,34.1592,22100.0
2013-05-09 11:20:00,54.55,54.59,54.51,54.59,22600.0,34.1529,34.178,34.1279,34.178,22600.0
2013-05-09 11:30:00,54.58,54.58,54.48,54.56,44400.0,34.1717,34.1717,34.1091,34.1592,44400.0
2013-05-09 11:40:00,54.53,54.53,54.43,54.43,114900.0,34.1404,34.1404,34.0778,34.0778,114900.0
2013-05-09 11:50:00,54.43,54.44,54.32,54.34,46600.0,34.0778,34.084,34.0089,34.0214,46600.0
2013-05-09 12:00:00,54.33,54.35,54.21,54.32,36600.0,34.0152,34.0277,33.94,34.0089,36600.0
2013-05-09 12:10:00,54.31,54.35,54.26,54.28,19200.0,34.0027,34.0277,33.9714,33.9839,19200.0
2013-05-09 12:20:00,54.27,54.27,54.12,54.17,42100.0,33.9776,33.9776,33.8837,33.915,42100.0
2013-05-09 12:30:00,54.16,54.18,54.12,54.15,38100.0,33.9087,33.9213,33.8837,33.9025,38100.0
2013-05-09 12:40:00,54.15,54.26,54.13,54.14,37900.0,33.9025,33.9714,33.89,33.8962,37900.0
2013-05-09 12:50:00,54.15,54.28,54.15,54.28,33900.0,33.9025,33.9839,33.9025,33.9839,33900.0
2013-05-09 13:00:00,54.28,54.4,54.23,54.38,31800.0,33.9839,34.059,33.9526,34.0465,31800.0
2013-05-09 13:10:00,54.38,54.38,54.24,54.27,52700.0,34.0465,34.0465,33.9588,33.9776,52700.0
2013-05-09 13:20:00,54.29,54.31,54.22,54.23,23000.0,33.9901,34.0027,33.9463,33.9526,23000.0
2013-05-09 13:30:00,54.26,54.39,54.25,54.39,29100.0,33.9714,34.0527,33.9651,34.0527,29100.0
2013-05-09 13:40:00,54.4,54.42,54.33,54.36,46100.0,34.059,34.0715,34.0152,34.034,46100.0
2013-05-09 13:50:00,54.35,54.39,54.28,54.35,44200.0,34.0277,34.0527,33.9839,34.0277,44200.0
2013-05-09 14:00:00,54.34,54.34,54.17,54.22,42400.0,34.0214,34.0214,33.915,33.9463,42400.0
2013-05-09 14:10:00,54.22,54.37,54.22,54.37,21500.0,33.9463,34.0402,33.9463,34.0402,21500.0
2013-05-09 14:20:00,54.37,54.37,54.24,54.28,42100.0,34.0402,34.0402,33.9588,33.9839,42100.0
2013-05-09 14:30:00,54.29,54.29,54.19,54.25,59900.0,33.9901,33.9901,33.9275,33.9651,59900.0
2013-05-09 14:40:00,54.23,54.23,54.16,54.21,21700.0,33.9526,33.9526,33.9087,33.94,21700.0
2013-05-09 14:50:00,54.2,54.23,54.07,54.08,39600.0,33.9338,33.9526,33.8524,33.8587,39600.0
2013-05-09 15:00:00,54.09,54.17,54.01,54.15,40200.0,33.8649,33.915,33.8148,33.9025,40200.0
2013-05-09 15:10:00,54.15,54.2,54.08,54.17,59700.0,33.9025,33.9338,33.8587,33.915,59700.0
2013-05-09 15:20:00,54.17,54.25,54.14,54.21,68800.0,33.915,33.9651,33.8962,33.94,68800.0
2013-05-09 15:30:00,54.21,54.27,54.17,54.17,52500.0,33.94,33.9776,33.915,33.915,52500.0
2013-05-09 15:40:00,54.17,54.18,54.06,54.11,92900.0,33.915,33.9213,33.8461,33.8774,92900.0
2013-05-09 15:50:00,54.11,54.21,54.02,54.2,151400.0,33.8774,33.94,33.8211,33.9338,151400.0
2013-05-10 09:30:00,54.29,54.69,54.24,54.65,34400.0,33.9901,34.2406,33.9588,34.2155,34400.0
2013-05-10 09:40:00,54.68,54.75,54.51,54.54,20900.0,34.2343,34.2781,34.1279,34.1467,20900.0
2013-05-10 09:50:00,54.52,54.67,54.5,54.67,19000.0,34.1341,34.228,34.1216,34.228,19000.0
2013-05-10 10:00:00,54.67,54.78,54.48,54.48,38200.0,34.228,34.2969,34.1091,34.1091,38200.0
2013-05-10 10:10:00,54.49,54.55,54.41,54.45,104000.0,34.1154,34.1529,34.0653,34.0903,104000.0
2013-05-10 10:20:00,54.43,54.44,54.17,54.25,39200.0,34.0778,34.084,33.915,33.9651,39200.0
2013-05-10 10:30:00,54.27,54.28,54.0,54.05,85300.0,33.9776,33.9839,33.8086,33.8399,85300.0
2013-05-10 10:40:00,54.05,54.24,54.04,54.16,32400.0,33.8399,33.9588,33.8336,33.9087,32400.0
2013-05-10 10:50:00,54.14,54.19,54.06,54.08,28500.0,33.8962,33.9275,33.8461,33.8587,28500.0
2013-05-10 11:00:00,54.1,54.2,54.05,54.17,27000.0,33.8712,33.9338,33.8399,33.915,27000.0
2013-05-10 11:10:00,54.15,54.15,53.94,53.96,72700.0,33.9025,33.9025,33.771,33.7835,72700.0
2013-05-10 11:20:00,53.96,54.02,53.81,54.02,57000.0,33.7835,33.8211,33.6896,33.8211,57000.0
2013-05-10 11:30:00,54.03,54.16,54.02,54.12,54000.0,33.8274,33.9087,33.8211,33.8837,54000.0
2013-05-10 11:40:00,54.13,54.15,53.97,54.09,40500.0,33.89,33.9025,33.7898,33.8649,40500.0
2013-05-10 11:50:00,54.1,54.1,53.97,54.0,23100.0,33.8712,33.8712,33.7898,33.8086,23100.0
2013-05-10 12:00:00,53.99,54.03,53.94,54.0,27400.0,33.8023,33.8274,33.771,33.8086,27400.0
2013-05-10 12:10:00,54.01,54.1,54.01,54.01,57700.0,33.8148,33.8712,33.8148,33.8148,57700.0
2013-05-10 12:20:00,54.04,54.09,54.04,54.08,15400.0,33.8336,33.8649,33.8336,33.8587,15400.0
2013-05-10 12:30:00,54.08,54.1,54.05,54.07,14500.0,33.8587,33.8712,33.8399,33.8524,14500.0
2013-05-10 12:40:00,54.05,54.1,54.04,54.04,14000.0,33.8399,33.8712,33.8336,33.8336,14000.0
2013-05-10 12:50:00,54.05,54.1,54.04,54.08,43300.0,33.8399,33.8712,33.8336,33.8587,43300.0
2013-05-10 13:00:00,54.09,54.17,54.08,54.16,29500.0,33.8649,33.915,33.8587,33.9087,29500.0
2013-05-10 13:10:00,54.15,54.21,54.15,54.21,10000.0,33.9025,33.94,33.9025,33.94,10000.0
2013-05-10 13:20:00,54.2,54.3,54.2,54.28,10300.0,33.9338,33.9964,33.9338,33.9839,10300.0
2013-05-10 13:30:00,54.28,54.3,54.21,54.24,13400.0,33.9839,33.9964,33.94,33.9588,13400.0
2013-05-10 13:40:00,54.25,54.27,54.22,54.26,18500.0,33.9651,33.9776,33.9463,33.9714,18500.0
2013-05-10 13:50:00,54.26,54.28,54.2,54.25,12900.0,33.9714,33.9839,33.9338,33.9651,12900.0
2013-05-10 14:00:00,54.26,54.27,54.23,54.25,10900.0,33.9714,33.9776,33.9526,33.9651,10900.0
2013-05-10 14:10:00,54.25,54.29,54.24,54.26,11200.0,33.9651,33.9901,33.9588,33.9714,11200.0
2013-05-10 14:20:00,54.27,54.34,54.27,54.32,12500.0,33.9776,34.0214,33.9776,34.0089,12500.0
2013-05-10 14:30:00,54.31,54.32,54.22,54.25,16600.0,34.0027,34.0089,33.9463,33.9651,16600.0
2013-05-10 14:40:00,54.25,54.3,54.22,54.27,11200.0,33.9651,33.9964,33.9463,33.9776,11200.0
2013-05-10 14:50:00,54.27,54.32,54.26,54.3,14700.0,33.9776,34.0089,33.9714,33.9964,14700.0
2013-05-10 15:00:00,54.29,54.36,54.27,54.35,31000.0,33.9901,34.034,33.9776,34.0277,31000.0
2013-05-10 15:10:00,54.35,54.4,54.24,54.26,43900.0,34.0277,34.059,33.9588,33.9714,43900.0
2013-05-10 15:20:00,54.27,54.33,54.26,54.28,23200.0,33.9776,34.0152,33.9714,33.9839,23200.0
2013-05-10 15:30:00,54.27,54.33,54.26,54.27,21100.0,33.9776,34.0152,33.9714,33.9776,21100.0
2013-05-10 15:40:00,54.27,54.39,54.27,54.37,57000.0,33.9776,34.0527,33.9776,34.0402,57000.0
2013-05-10 15:50:00,54.38,54.47,54.38,54.46,119300.0,34.0465,34.1028,34.0465,34.0966,119300.0
2013-05-13 09:30:00,54.19,54.39,54.04,54.09,34100.0,33.9275,34.0527,33.8336,33.8649,34100.0
2013-05-13 09:40:00,54.13,54.18,53.98,54.03,23700.0,33.89,33.9213,33.796,33.8274,23700.0
2013-05-13 09:50:00,54.03,54.03,53.78,53.85,24400.0,33.8274,33.8274,33.6708,33.7147,24400.0
2013-05-13 10:00:00,53.83,54.06,53.78,53.88,115400.0,33.7021,33.8461,33.6708,33.7334,115400.0
2013-05-13 10:10:00,53.9,53.93,53.77,53.86,61000.0,33.746,33.7647,33.6646,33.7209,61000.0
2013-05-13 10:20:00,53.86,53.87,53.68,53.84,41500.0,33.7209,33.7272,33.6082,33.7084,41500.0
2013-05-13 10:30:00,53.82,53.92,53.76,53.84,31700.0,33.6959,33.7585,33.6583,33.7084,31700.0
2013-05-13 10:40:00,53.83,53.87,53.74,53.85,33400.0,33.7021,33.7272,33.6458,33.7147,33400.0
2013-05-13 10:50:00,53.83,53.85,53.74,53.78,32200.0,33.7021,33.7147,33.6458,33.6708,32200.0
2013-05-13 11:00:00,53.77,53.89,53.77,53.87,18600.0,33.6646,33.7397,33.6646,33.7272,18600.0
2013-05-13 11:10:00,53.86,53.86,53.69,53.73,19300.0,33.7209,33.7209,33.6145,33.6395,19300.0
2013-05-13 11:20:00,53.73,53.76,53.66,53.72,30500.0,33.6395,33.6583,33.5957,33.6333,30500.0
2013-05-13 11:30:00,53.72,53.78,53.7,53.76,25900.0,33.6333,33.6708,33.6207,33.6583,25900.0
2013-05-13 11:40:00,53.75,53.86,53.71,53.85,37900.0,33.652,33.7209,33.627,33.7147,37900.0
2013-05-13 11:50:00,53.86,53.94,53.74,53.86,22700.0,33.7209,33.771,33.6458,33.7209,22700.0
2013-05-13 12:00:00,53.87,53.92,53.82,53.83,20400.0,33.7272,33.7585,33.6959,33.7021,20400.0
2013-05-13 12:10:00,53.82,53.89,53.75,53.82,26800.0,33.6959,33.7397,33.652,33.6959,26800.0
2013-05-13 12:20:00,53.82,53.82,53.76,53.77,28000.0,33.6959,33.6959,33.6583,33.6646,28000.0
2013-05-13 12:30:00,53.77,53.82,53.75,53.76,22300.0,33.6646,33.6959,33.652,33.6583,22300.0
2013-05-13 12:40:00,53.76,53.8,53.75,53.76,21200.0,33.6583,33.6834,33.652,33.6583,21200.0
2013-05-13 12:50:00,53.76,53.82,53.74,53.75,25600.0,33.6583,33.6959,33.6458,33.652,25600.0
2013-05-13 13:00:00,53.75,53.8,53.74,53.8,27400.0,33.652,33.6834,33.6458,33.6834,27400.0
2013-05-13 13:10:00,53.8,53.8,53.75,53.76,16400.0,33.6834,33.6834,33.652,33.6583,16400.0
2013-05-13 13:20:00,53.78,53.78,53.68,53.71,28100.0,33.6708,33.6708,33.6082,33.627,28100.0
2013-05-13 13:30:00,53.71,53.76,53.69,53.73,40400.0,33.627,33.6583,33.6145,33.6395,40400.0
2013-05-13 13:40:00,53.73,53.73,53.63,53.65,24400.0,33.6395,33.6395,33.5769,33.5894,24400.0
2013-05-13 13:50:00,53.64,53.65,53.59,53.6,20000.0,33.5832,33.5894,33.5519,33.5581,20000.0
2013-05-13 14:00:00,53.6,53.68,53.58,53.65,27000.0,33.5581,33.6082,33.5456,33.5894,27000.0
2013-05-13 14:10:00,53.64,53.64,53.55,53.57,27900.0,33.5832,33.5832,33.5268,33.5394,27900.0
2013-05-13 14:20:00,53.56,53.65,53.54,53.65,24900.0,33.5331,33.5894,33.5206,33.5894,24900.0
2013-05-13 14:30:00,53.65,53.68,53.63,53.65,29100.0,33.5894,33.6082,33.5769,33.5894,29100.0
2013-05-13 14:40:00,53.64,53.66,53.6,53.62,20100.0,33.5832,33.5957,33.5581,33.5707,20100.0
2013-05-13 14:50:00,53.63,53.69,53.6,53.69,26200.0,33.5769,33.6145,33.5581,33.6145,26200.0
2013-05-13 15:00:00,53.69,53.71,53.6,53.6,36000.0,33.6145,33.627,33.5581,33.5581,36000.0
2013-05-13 15:10:00,53.6,53.64,53.51,53.55,65900.0,33.5581,33.5832,33.5018,33.5268,65900.0
2013-05-13 15:20:00,53.56,53.6,53.55,53.59,48000.0,33.5331,33.5581,33.5268,33.5519,48000.0
2013-05-13 15:30:00,53.58,53.65,53.58,53.64,55700.0,33.5456,33.5894,33.5456,33.5832,55700.0
2013-05-13 15:40:00,53.64,53.72,53.64,53.67,86800.0,33.5832,33.6333,33.5832,33.602,86800.0
2013-05-13 15:50:00,53.66,53.7,53.61,53.69,175200.0,33.5957,33.6207,33.5644,33.6145,175200.0
2013-05-14 09:30:00,53.78,54.03,53.74,53.78,29100.0,33.6708,33.8274,33.6458,33.6708,29100.0
2013-05-14 09:40:00,53.79,53.82,53.62,53.65,60500.0,33.6771,33.6959,33.5707,33.5894,60500.0
2013-05-14 09:50:00,53.64,53.8,53.53,53.53,39800.0,33.5832,33.6834,33.5143,33.5143,39800.0
2013-05-14 10:00:00,53.58,53.76,53.56,53.73,46300.0,33.5456,33.6583,33.5331,33.6395,46300.0
2013-05-14 10:10:00,53.72,54.0,53.72,53.97,48400.0,33.6333,33.8086,33.6333,33.7898,48400.0
2013-05-14 10:20:00,53.98,54.02,53.82,54.02,21200.0,33.796,33.8211,33.6959,33.8211,21200.0
2013-05-14 10:30:00,54.03,54.13,54.0,54.05,46200.0,33.8274,33.89,33.8086,33.8399,46200.0
2013-05-14 10:40:00,54.05,54.08,54.02,54.05,6800.0,33.8399,33.8587,33.8211,33.8399,6800.0
2013-05-14 10:50:00,54.06,54.16,54.05,54.12,28200.0,33.8461,33.9087,33.8399,33.8837,28200.0
2013-05-14 11:00:00,54.11,54.14,53.99,54.0,30300.0,33.8774,33.8962,33.8023,33.8086,30300.0
2013-05-14 11:10:00,54.01,54.13,54.0,54.09,29300.0,33.8148,33.89,33.8086,33.8649,29300.0
2013-05-14 11:20:00,54.09,54.16,54.05,54.16,16600.0,33.8649,33.9087,33.8399,33.9087,16600.0
2013-05-14 11:30:00,54.16,54.24,54.15,54.24,22300.0,33.9087,33.9588,33.9025,33.9588,22300.0
2013-05-14 11:40:00,54.23,54.29,54.22,54.25,14500.0,33.9526,33.9901,33.9463,33.9651,14500.0
2013-05-14 11:50:00,54.24,54.24,54.14,54.18,9900.0,33.9588,33.9588,33.8962,33.9213,9900.0
2013-05-14 12:00:00,54.17,54.17,54.13,54.15,10500.0,33.915,33.915,33.89,33.9025,10500.0
2013-05-14 12:10:00,54.15,54.25,54.14,54.24,12300.0,33.9025,33.9651,33.8962,33.9588,12300.0
2013-05-14 12:20:00,54.24,54.26,54.14,54.16,47600.0,33.9588,33.9714,33.8962,33.9087,47600.0
2013-05-14 12:30:00,54.17,54.24,54.13,54.24,42600.0,33.915,33.9588,33.89,33.9588,42600.0
2013-05-14 12:40:00,54.23,54.26,54.13,54.14,13700.0,33.9526,33.9714,33.89,33.8962,13700.0
2013-05-14 12:50:00,54.14,54.15,54.09,54.12,17900.0,33.8962,33.9025,33.8649,33.8837,17900.0
2013-05-14 13:00:00,54.11,54.15,54.08,54.1,24800.0,33.8774,33.9025,33.8587,33.8712,24800.0
2013-05-14 13:10:00,54.11,54.14,54.03,54.14,18300.0,33.8774,33.8962,33.8274,33.8962,18300.0
2013-05-14 13:20:00,54.11,54.16,54.09,54.1,11500.0,33.8774,33.9087,33.8649,33.8712,11500.0
2013-05-14 13:30:00,54.11,54.19,54.1,54.18,14800.0,33.8774,33.9275,33.8712,33.9213,14800.0
2013-05-14 13:40:00,54.19,54.27,54.19,54.2,39800.0,33.9275,33.9776,33.9275,33.9338,39800.0
2013-05-14 13:50:00,54.2,54.21,54.07,54.12,26800.0,33.9338,33.94,33.8524,33.8837,26800.0
2013-05-14 14:00:00,54.12,54.22,54.1,54.18,35300.0,33.8837,33.9463,33.8712,33.9213,35300.0
2013-05-14 14:10:00,54.16,54.23,54.11,54.17,30200.0,33.9087,33.9526,33.8774,33.915,30200.0
2013-05-14 14:20:00,54.16,54.24,54.11,54.22,48600.0,33.9087,33.9588,33.8774,33.9463,48600.0
2013-05-14 14:30:00,54.23,54.39,54.23,54.38,45700.0,33.9526,34.0527,33.9526,34.0465,45700.0
2013-05-14 14:40:00,54.37,54.39,54.31,54.38,29500.0,34.0402,34.0527,34.0027,34.0465,29500.0
2013-05-14 14:50:00,54.39,54.4,54.24,54.28,32900.0,34.0527,34.059,33.9588,33.9839,32900.0
2013-05-14 15:00:00,54.28,54.39,54.25,54.38,46600.0,33.9839,34.0527,33.9651,34.0465,46600.0
2013-05-14 15:10:00,54.38,54.4,54.36,54.39,60500.0,34.0465,34.059,34.034,34.0527,60500.0
2013-05-14 15:20:00,54.39,54.4,54.32,54.35,45700.0,34.0527,34.059,34.0089,34.0277,45700.0
2013-05-14 15:30:00,54.35,54.38,54.34,54.36,54600.0,34.0277,34.0465,34.0214,34.034,54600.0
2013-05-14 15:40:00,54.37,54.44,54.36,54.43,65800.0,34.0402,34.084,34.034,34.0778,65800.0
2013-05-14 15:50:00,54.44,54.47,54.4,54.45,146500.0,34.084,34.1028,34.059,34.0903,146500.0
2013-05-15 09:30:00,54.25,54.42,54.12,54.13,73200.0,33.9651,34.0715,33.8837,33.89,73200.0
2013-05-15 09:40:00,54.12,54.3,54.11,54.28,31300.0,33.8837,33.9964,33.8774,33.9839,31300.0
2013-05-15 09:50:00,54.3,54.52,54.25,54.39,50400.0,33.9964,34.1341,33.9651,34.0527,50400.0
2013-05-15 10:00:00,54.38,54.62,54.38,54.55,17800.0,34.0465,34.1967,34.0465,34.1529,17800.0
2013-05-15 10:10:00,54.54,54.68,54.5,54.68,28300.0,34.1467,34.2343,34.1216,34.2343,28300.0
2013-05-15 10:20:00,54.67,54.84,54.65,54.8,37100.0,34.228,34.3345,34.2155,34.3094,37100.0
2013-05-15 10:30:00,54.8,55.07,54.79,55.06,61200.0,34.3094,34.4785,34.3032,34.4722,61200.0
2013-05-15 10:40:00,55.06,55.06,54.9,55.0,66800.0,34.4722,34.4722,34.372,34.4347,66800.0
2013-05-15 10:50:00,55.0,55.17,54.99,55.07,54800.0,34.4347,34.5411,34.4284,34.4785,54800.0
2013-05-15 11:00:00,55.07,55.23,55.07,55.12,40400.0,34.4785,34.5787,34.4785,34.5098,40400.0
2013-05-15 11:10:00,55.15,55.19,55.08,55.12,20100.0,34.5286,34.5536,34.4847,34.5098,20100.0
2013-05-15 11:20:00,55.1,55.15,55.08,55.12,15100.0,34.4973,34.5286,34.4847,34.5098,15100.0
2013-05-15 11:30:00,55.11,55.17,55.05,55.14,25000.0,34.5035,34.5411,34.466,34.5223,25000.0
2013-05-15 11:40:00,55.15,55.15,55.1,55.14,25600.0,34.5286,34.5286,34.4973,34.5223,25600.0
2013-05-15 11:50:00,55.13,55.31,55.12,55.31,54200.0,34.516,34.6287,34.5098,34.6287,54200.0
2013-05-15 12:00:00,55.32,55.42,55.3,55.39,16300.0,34.635,34.6976,34.6225,34.6788,16300.0
2013-05-15 12:10:00,55.36,55.45,55.34,55.43,19000.0,34.66,34.7164,34.6475,34.7039,19000.0
2013-05-15 12:20:00,55.43,55.43,55.34,55.38,30600.0,34.7039,34.7039,34.6475,34.6726,30600.0
2013-05-15 12:30:00,55.39,55.42,55.33,55.37,47700.0,34.6788,34.6976,34.6413,34.6663,47700.0
2013-05-15 12:40:00,55.38,55.4,55.35,55.35,11900.0,34.6726,34.6851,34.6538,34.6538,11900.0
2013-05-15 12:50:00,55.35,55.36,55.29,55.34,26000.0,34.6538,34.66,34.6162,34.6475,26000.0
2013-05-15 13:00:00,55.34,55.38,55.19,55.21,37800.0,34.6475,34.6726,34.5536,34.5661,37800.0
2013-05-15 13:10:00,55.21,55.22,55.09,55.1,26700.0,34.5661,34.5724,34.491,34.4973,26700.0
2013-05-15 13:20:00,55.12,55.13,55.01,55.03,24600.0,34.5098,34.516,34.4409,34.4534,24600.0
2013-05-15 13:30:00,55.02,55.07,55.02,55.04,23700.0,34.4472,34.4785,34.4472,34.4597,23700.0
2013-05-15 13:40:00,55.04,55.06,54.99,55.02,43100.0,34.4597,34.4722,34.4284,34.4472,43100.0
2013-05-15 13:50:00,55.01,55.02,54.98,55.0,40900.0,34.4409,34.4472,34.4221,34.4347,40900.0
2013-05-15 14:00:00,55.0,55.04,54.99,55.02,19300.0,34.4347,34.4597,34.4284,34.4472,19300.0
2013-05-15 14:10:00,55.02,55.07,54.93,54.93,50200.0,34.4472,34.4785,34.3908,34.3908,50200.0
2013-05-15 14:20:00,54.93,54.94,54.83,54.94,27600.0,34.3908,34.3971,34.3282,34.3971,27600.0
2013-05-15 14:30:00,54.94,55.0,54.93,54.95,36200.0,34.3971,34.4347,34.3908,34.4034,36200.0
2013-05-15 14:40:00,54.94,54.95,54.76,54.89,21600.0,34.3971,34.4034,34.2844,34.3658,21600.0
2013-05-15 14:50:00,54.89,54.94,54.83,54.93,18700.0,34.3658,34.3971,34.3282,34.3908,18700.0
2013-05-15 15:00:00,54.93,54.96,54.85,54.95,24600.0,34.3908,34.4096,34.3407,34.4034,24600.0
2013-05-15 15:10:00,54.95,55.01,54.88,54.93,39000.0,34.4034,34.4409,34.3595,34.3908,39000.0
2013-05-15 15:20:00,54.92,54.97,54.89,54.93,23300.0,34.3846,34.4159,34.3658,34.3908,23300.0
2013-05-15 15:30:00,54.94,55.05,54.89,55.04,37100.0,34.3971,34.466,34.3658,34.4597,37100.0
2013-05-15 15:40:00,55.04,55.12,55.02,55.02,82700.0,34.4597,34.5098,34.4472,34.4472,82700.0
2013-05-15 15:50:00,55.03,55.13,55.02,55.05,186600.0,34.4534,34.516,34.4472,34.466,186600.0
2013-05-16 09:30:00,55.26,55.32,55.1,55.32,35000.0,34.5974,34.635,34.4973,34.635,35000.0
2013-05-16 09:40:00,55.31,55.38,55.23,55.31,36800.0,34.6287,34.6726,34.5787,34.6287,36800.0
2013-05-16 09:50:00,55.29,55.69,55.29,55.62,36900.0,34.6162,34.8667,34.6162,34.8228,36900.0
2013-05-16 10:00:00,55.62,55.62,55.14,55.15,46900.0,34.8228,34.8228,34.5223,34.5286,46900.0
2013-05-16 10:10:00,55.15,55.23,55.01,55.13,46100.0,34.5286,34.5787,34.4409,34.516,46100.0
2013-05-16 10:20:00,55.11,55.23,55.06,55.18,44300.0,34.5035,34.5787,34.4722,34.5474,44300.0
2013-05-16 10:30:00,55.18,55.22,55.14,55.14,24300.0,34.5474,34.5724,34.5223,34.5223,24300.0
2013-05-16 10:40:00,55.16,55.18,55.0,55.02,21900.0,34.5348,34.5474,34.4347,34.4472,21900.0
2013-05-16 10:50:00,55.02,55.12,55.0,55.05,22400.0,34.4472,34.5098,34.4347,34.466,22400.0
2013-05-16 11:00:00,55.07,55.18,55.06,55.18,70200.0,34.4785,34.5474,34.4722,34.5474,70200.0
2013-05-16 11:10:00,55.19,55.32,55.19,55.26,22900.0,34.5536,34.635,34.5536,34.5974,22900.0
2013-05-16 11:20:00,55.26,55.29,55.22,55.25,23800.0,34.5974,34.6162,34.5724,34.5912,23800.0
2013-05-16 11:30:00,55.28,55.48,55.28,55.48,35900.0,34.61,34.7352,34.61,34.7352,35900.0
2013-05-16 11:40:00,55.48,55.5,55.37,55.38,34600.0,34.7352,34.7477,34.6663,34.6726,34600.0
2013-05-16 11:50:00,55.38,55.48,55.38,55.45,27000.0,34.6726,34.7352,34.6726,34.7164,27000.0
2013-05-16 12:00:00,55.45,55.5,55.44,55.5,39800.0,34.7164,34.7477,34.7101,34.7477,39800.0
2013-05-16 12:10:00,55.5,55.57,55.5,55.55,35700.0,34.7477,34.7915,34.7477,34.779,35700.0
2013-05-16 12:20:00,55.54,55.55,55.44,55.46,45200.0,34.7727,34.779,34.7101,34.7227,45200.0
2013-05-16 12:30:00,55.48,55.55,55.46,55.51,35200.0,34.7352,34.779,34.7227,34.754,35200.0
2013-05-16 12:40:00,55.5,55.61,55.5,55.6,23200.0,34.7477,34.8166,34.7477,34.8103,23200.0
2013-05-16 12:50:00,55.61,55.61,55.53,55.58,53600.0,34.8166,34.8166,34.7665,34.7978,53600.0
2013-05-16 13:00:00,55.58,55.58,55.44,55.44,39600.0,34.7978,34.7978,34.7101,34.7101,39600.0
2013-05-16 13:10:00,55.45,55.45,55.35,55.35,46900.0,34.7164,34.7164,34.6538,34.6538,46900.0
2013-05-16 13:20:00,55.35,55.37,55.32,55.33,37800.0,34.6538,34.6663,34.635,34.6413,37800.0
2013-05-16 13:30:00,55.33,55.39,55.31,55.38,31000.0,34.6413,34.6788,34.6287,34.6726,31000.0
2013-05-16 13:40:00,55.36,55.38,55.35,55.38,24900.0,34.66,34.6726,34.6538,34.6726,24900.0
2013-05-16 13:50:00,55.37,55.39,55.36,55.39,31100.0,34.6663,34.6788,34.66,34.6788,31100.0
2013-05-16 14:00:00,55.39,55.45,55.38,55.42,51800.0,34.6788,34.7164,34.6726,34.6976,51800.0
2013-05-16 14:10:00,55.41,55.57,55.4,55.51,50100.0,34.6913,34.7915,34.6851,34.754,50100.0
2013-05-16 14:20:00,55.51,55.52,55.49,55.52,68900.0,34.754,34.7602,34.7414,34.7602,68900.0
2013-05-16 14:30:00,55.52,55.53,55.5,55.52,57600.0,34.7602,34.7665,34.7477,34.7602,57600.0
2013-05-16 14:40:00,55.52,55.53,55.49,55.52,85900.0,34.7602,34.7665,34.7414,34.7602,85900.0
2013-05-16 14:50:00,55.52,55.54,55.46,55.49,78800.0,34.7602,34.7727,34.7227,34.7414,78800.0
2013-05-16 15:00:00,55.49,55.55,55.45,55.52,102300.0,34.7414,34.779,34.7164,34.7602,102300.0
2013-05-16 15:10:00,55.52,55.59,55.46,55.48,135400.0,34.7602,34.804,34.7227,34.7352,135400.0
2013-05-16 15:20:00,55.47,55.55,55.38,55.43,185800.0,34.7289,34.779,34.6726,34.7039,185800.0
2013-05-16 15:30:00,55.43,55.45,55.3,55.32,110100.0,34.7039,34.7164,34.6225,34.635,110100.0
2013-05-16 15:40:00,55.32,55.37,55.21,55.25,151200.0,34.635,34.6663,34.5661,34.5912,151200.0
2013-05-16 15:50:00,55.27,55.31,55.18,55.21,281000.0,34.6037,34.6287,34.5474,34.5661,281000.0
2013-05-17 09:30:00,55.48,55.49,54.92,55.01,203100.0,34.7352,34.7414,34.3846,34.4409,203100.0
2013-05-17 09:40:00,54.96,55.05,54.9,55.0,37100.0,34.4096,34.466,34.372,34.4347,37100.0
2013-05-17 09:50:00,55.02,55.46,55.02,55.33,20100.0,34.4472,34.7227,34.4472,34.6413,20100.0
2013-05-17 10:00:00,55.33,55.5,55.29,55.47,55800.0,34.6413,34.7477,34.6162,34.7289,55800.0
2013-05-17 10:10:00,55.45,55.48,55.1,55.17,81900.0,34.7164,34.7352,34.4973,34.5411,81900.0
2013-05-17 10:20:00,55.17,55.21,55.1,55.15,69900.0,34.5411,34.5661,34.4973,34.5286,69900.0
2013-05-17 10:30:00,55.16,55.28,55.14,55.23,41500.0,34.5348,34.61,34.5223,34.5787,41500.0
2013-05-17 10:40:00,55.25,55.27,55.19,55.27,34400.0,34.5912,34.6037,34.5536,34.6037,34400.0
2013-05-17 10:50:00,55.26,55.3,55.1,55.12,87100.0,34.5974,34.6225,34.4973,34.5098,87100.0
2013-05-17 11:00:00,55.12,55.17,55.1,55.15,103500.0,34.5098,34.5411,34.4973,34.5286,103500.0
2013-05-17 11:10:00,55.14,55.16,55.07,55.15,62000.0,34.5223,34.5348,34.4785,34.5286,62000.0
2013-05-17 11:20:00,55.15,55.24,55.14,55.23,24700.0,34.5286,34.5849,34.5223,34.5787,24700.0
2013-05-17 11:30:00,55.23,55.39,55.23,55.34,52800.0,34.5787,34.6788,34.5787,34.6475,52800.0
2013-05-17 11:40:00,55.35,55.36,55.23,55.23,25900.0,34.6538,34.66,34.5787,34.5787,25900.0
2013-05-17 11:50:00,55.23,55.24,55.1,55.18,47700.0,34.5787,34.5849,34.4973,34.5474,47700.0
2013-05-17 12:00:00,55.22,55.37,55.19,55.35,23000.0,34.5724,34.6663,34.5536,34.6538,23000.0
2013-05-17 12:10:00,55.34,55.4,55.34,55.39,8700.0,34.6475,34.6851,34.6475,34.6788,8700.0
2013-05-17 12:20:00,55.39,55.44,55.36,55.41,14400.0,34.6788,34.7101,34.66,34.6913,14400.0
2013-05-17 12:30:00,55.42,55.49,55.42,55.43,14500.0,34.6976,34.7414,34.6976,34.7039,14500.0
2013-05-17 12:40:00,55.45,55.49,55.42,55.48,13900.0,34.7164,34.7414,34.6976,34.7352,13900.0
2013-05-17 12:50:00,55.49,55.54,55.44,55.54,21200.0,34.7414,34.7727,34.7101,34.7727,21200.0
2013-05-17 13:00:00,55.53,55.57,55.5,55.5,13800.0,34.7665,34.7915,34.7477,34.7477,13800.0
2013-05-17 13:10:00,55.51,55.64,55.51,55.63,11100.0,34.754,34.8353,34.754,34.8291,11100.0
2013-05-17 13:20:00,55.63,55.7,55.62,55.65,16900.0,34.8291,34.8729,34.8228,34.8416,16900.0
2013-05-17 13:30:00,55.64,55.7,55.63,55.69,14800.0,34.8353,34.8729,34.8291,34.8667,14800.0
2013-05-17 13:40:00,55.69,55.7,55.54,55.55,17400.0,34.8667,34.8729,34.7727,34.779,17400.0
2013-05-17 13:50:00,55.55,55.55,55.43,55.44,22300.0,34.779,34.779,34.7039,34.7101,22300.0
2013-05-17 14:00:00,55.44,55.48,55.42,55.42,49500.0,34.7101,34.7352,34.6976,34.6976,49500.0
2013-05-17 14:10:00,55.43,55.53,55.37,55.53,63900.0,34.7039,34.7665,34.6663,34.7665,63900.0
2013-05-17 14:20:00,55.52,55.56,55.46,55.54,16800.0,34.7602,34.7853,34.7227,34.7727,16800.0
2013-05-17 14:30:00,55.55,55.65,55.54,55.64,18200.0,34.779,34.8416,34.7727,34.8353,18200.0
2013-05-17 14:40:00,55.65,55.75,55.63,55.73,33500.0,34.8416,34.9042,34.8291,34.8917,33500.0
2013-05-17 14:50:00,55.73,55.81,55.72,55.79,46100.0,34.8917,34.9418,34.8854,34.9293,46100.0
2013-05-17 15:00:00,55.8,55.83,55.77,55.79,26500.0,34.9355,34.9543,34.9167,34.9293,26500.0
2013-05-17 15:10:00,55.8,55.81,55.72,55.73,46200.0,34.9355,34.9418,34.8854,34.8917,46200.0
2013-05-17 15:20:00,55.73,55.75,55.71,55.73,57600.0,34.8917,34.9042,34.8792,34.8917,57600.0
2013-05-17 15:30:00,55.72,55.78,55.72,55.75,45800.0,34.8854,34.923,34.8854,34.9042,45800.0
2013-05-17 15:40:00,55.75,55.76,55.72,55.75,80400.0,34.9042,34.9105,34.8854,34.9042,80400.0
2013-05-17 15:50:00,55.75,55.88,55.73,55.86,191800.0,34.9042,34.9856,34.8917,34.9731,191800.0
2013-05-20 09:30:00,55.67,55.88,55.61,55.8,55900.0,34.8541,34.9856,34.8166,34.9355,55900.0
2013-05-20 09:40:00,55.8,56.06,55.8,56.0,80800.0,34.9355,35.0983,34.9355,35.0607,80800.0
2013-05-20 09:50:00,56.02,56.17,56.0,56.17,45100.0,35.0733,35.1672,35.0607,35.1672,45100.0
2013-05-20 10:00:00,56.18,56.18,56.04,56.08,42000.0,35.1734,35.1734,35.0858,35.1108,42000.0
2013-05-20 10:10:00,56.07,56.14,55.99,55.99,80600.0,35.1046,35.1484,35.0545,35.0545,80600.0
2013-05-20 10:20:00,56.0,56.04,55.87,55.95,56600.0,35.0607,35.0858,34.9793,35.0294,56600.0
2013-05-20 10:30:00,55.95,56.07,55.95,56.0,39800.0,35.0294,35.1046,35.0294,35.0607,39800.0
2013-05-20 10:40:00,56.0,56.09,55.96,56.07,29900.0,35.0607,35.1171,35.0357,35.1046,29900.0
2013-05-20 10:50:00,56.08,56.13,56.07,56.09,38900.0,35.1108,35.1421,35.1046,35.1171,38900.0
2013-05-20 11:00:00,56.09,56.19,56.09,56.17,35600.0,35.1171,35.1797,35.1171,35.1672,35600.0
2013-05-20 11:10:00,56.15,56.23,56.13,56.2,31800.0,35.1547,35.2047,35.1421,35.186,31800.0
2013-05-20 11:20:00,56.22,56.24,56.18,56.2,51200.0,35.1985,35.211,35.1734,35.186,51200.0
2013-05-20 11:30:00,56.2,56.22,56.19,56.2,46900.0,35.186,35.1985,35.1797,35.186,46900.0
2013-05-20 11:40:00,56.21,56.25,56.19,56.24,30400.0,35.1922,35.2173,35.1797,35.211,30400.0
2013-05-20 11:50:00,56.24,56.3,56.2,56.25,40600.0,35.211,35.2486,35.186,35.2173,40600.0
2013-05-20 12:00:00,56.24,56.25,56.2,56.21,19000.0,35.211,35.2173,35.186,35.1922,19000.0
2013-05-20 12:10:00,56.2,56.23,56.19,56.2,29600.0,35.186,35.2047,35.1797,35.186,29600.0
2013-05-20 12:20:00,56.21,56.23,56.19,56.2,30800.0,35.1922,35.2047,35.1797,35.186,30800.0
2013-05-20 12:30:00,56.2,56.26,56.19,56.21,33000.0,35.186,35.2235,35.1797,35.1922,33000.0
2013-05-20 12:40:00,56.2,56.22,56.18,56.21,18900.0,35.186,35.1985,35.1734,35.1922,18900.0
2013-05-20 12:50:00,56.21,56.21,56.17,56.2,22500.0,35.1922,35.1922,35.1672,35.186,22500.0
2013-05-20 13:00:00,56.19,56.19,56.04,56.04,17500.0,35.1797,35.1797,35.0858,35.0858,17500.0
2013-05-20 13:10:00,56.03,56.03,55.95,55.96,49300.0,35.0795,35.0795,35.0294,35.0357,49300.0
2013-05-20 13:20:00,55.96,56.02,55.95,55.98,46400.0,35.0357,35.0733,35.0294,35.0482,46400.0
2013-05-20 13:30:00,55.98,55.98,55.82,55.82,34800.0,35.0482,35.0482,34.948,34.948,34800.0
2013-05-20 13:40:00,55.82,55.88,55.81,55.87,55500.0,34.948,34.9856,34.9418,34.9793,55500.0
2013-05-20 13:50:00,55.87,55.88,55.81,55.84,36200.0,34.9793,34.9856,34.9418,34.9606,36200.0
2013-05-20 14:00:00,55.84,55.84,55.68,55.69,49800.0,34.9606,34.9606,34.8604,34.8667,49800.0
2013-05-20 14:10:00,55.7,55.7,55.57,55.6,38500.0,34.8729,34.8729,34.7915,34.8103,38500.0
2013-05-20 14:20:00,55.6,55.74,55.59,55.7,37900.0,34.8103,34.898,34.804,34.8729,37900.0
2013-05-20 14:30:00,55.71,55.75,55.66,55.69,34600.0,34.8792,34.9042,34.8479,34.8667,34600.0
2013-05-20 14:40:00,55.7,55.72,55.68,55.71,27000.0,34.8729,34.8854,34.8604,34.8792,27000.0
2013-05-20 14:50:00,55.72,55.78,55.67,55.68,30400.0,34.8854,34.923,34.8541,34.8604,30400.0
2013-05-20 15:00:00,55.67,55.71,55.67,55.68,39300.0,34.8541,34.8792,34.8541,34.8604,39300.0
2013-05-20 15:10:00,55.67,55.68,55.61,55.62,71900.0,34.8541,34.8604,34.8166,34.8228,71900.0
2013-05-20 15:20:00,55.63,55.63,55.51,55.63,62100.0,34.8291,34.8291,34.754,34.8291,62100.0
2013-05-20 15:30:00,55.63,55.68,55.55,55.56,145100.0,34.8291,34.8604,34.779,34.7853,145100.0
2013-05-20 15:40:00,55.57,55.6,55.51,55.52,148100.0,34.7915,34.8103,34.754,34.7602,148100.0
2013-05-20 15:50:00,55.52,55.62,55.43,55.62,190900.0,34.7602,34.8228,34.7039,34.8228,190900.0
2013-05-21 09:30:00,55.95,56.1,55.81,56.02,81800.0,35.0294,35.1233,34.9418,35.0733,81800.0
2013-05-21 09:40:00,56.02,56.04,55.89,55.93,38600.0,35.0733,35.0858,34.9919,35.0169,38600.0
2013-05-21 09:50:00,55.94,55.95,55.69,55.75,44800.0,35.0232,35.0294,34.8667,34.9042,44800.0
2013-05-21 10:00:00,55.78,55.9,55.72,55.84,32300.0,34.923,34.9981,34.8854,34.9606,32300.0
2013-05-21 10:10:00,55.87,55.87,55.78,55.85,35600.0,34.9793,34.9793,34.923,34.9668,35600.0
2013-05-21 10:20:00,55.82,55.83,55.77,55.81,42900.0,34.948,34.9543,34.9167,34.9418,42900.0
2013-05-21 10:30:00,55.8,55.83,55.75,55.8,20700.0,34.9355,34.9543,34.9042,34.9355,20700.0
2013-05-21 10:40:00,55.78,55.79,55.53,55.57,38300.0,34.923,34.9293,34.7665,34.7915,38300.0
2013-05-21 10:50:00,55.57,55.63,55.5,55.63,19900.0,34.7915,34.8291,34.7477,34.8291,19900.0
2013-05-21 11:00:00,55.59,55.77,55.58,55.74,20300.0,34.804,34.9167,34.7978,34.898,20300.0
2013-05-21 11:10:00,55.73,55.75,55.7,55.74,12400.0,34.8917,34.9042,34.8729,34.898,12400.0
2013-05-21 11:20:00,55.75,55.8,55.71,55.75,45900.0,34.9042,34.9355,34.8792,34.9042,45900.0
2013-05-21 11:30:00,55.75,55.89,55.75,55.88,11500.0,34.9042,34.9919,34.9042,34.9856,11500.0
2013-05-21 11:40:00,55.88,55.93,55.81,55.93,19000.0,34.9856,35.0169,34.9418,35.0169,19000.0
2013-05-21 11:50:00,55.92,55.95,55.79,55.79,10400.0,35.0107,35.0294,34.9293,34.9293,10400.0
2013-05-21 12:00:00,55.81,55.87,55.8,55.81,7100.0,34.9418,34.9793,34.9355,34.9418,7100.0
2013-05-21 12:10:00,55.82,55.86,55.78,55.81,24400.0,34.948,34.9731,34.923,34.9418,24400.0
2013-05-21 12:20:00,55.8,55.87,55.79,55.8,9200.0,34.9355,34.9793,34.9293,34.9355,9200.0
2013-05-21 12:30:00,55.81,55.85,55.8,55.85,14700.0,34.9418,34.9668,34.9355,34.9668,14700.0
2013-05-21 12:40:00,55.86,55.89,55.84,55.85,18700.0,34.9731,34.9919,34.9606,34.9668,18700.0
2013-05-21 12:50:00,55.85,55.95,55.85,55.93,11400.0,34.9668,35.0294,34.9668,35.0169,11400.0
2013-05-21 13:00:00,55.92,56.03,55.88,55.97,12400.0,35.0107,35.0795,34.9856,35.042,12400.0
2013-05-21 13:10:00,55.96,55.96,55.9,55.95,10500.0,35.0357,35.0357,34.9981,35.0294,10500.0
2013-05-21 13:20:00,55.92,55.96,55.89,55.95,10300.0,35.0107,35.0357,34.9919,35.0294,10300.0
2013-05-21 13:30:00,55.96,55.98,55.94,55.94,10200.0,35.0357,35.0482,35.0232,35.0232,10200.0
2013-05-21 13:40:00,55.94,55.98,55.93,55.98,11400.0,35.0232,35.0482,35.0169,35.0482,11400.0
2013-05-21 13:50:00,55.99,56.04,55.95,55.97,19000.0,35.0545,35.0858,35.0294,35.042,19000.0
2013-05-21 14:00:00,55.97,55.98,55.95,55.97,14000.0,35.042,35.0482,35.0294,35.042,14000.0
2013-05-21 14:10:00,55.97,56.0,55.95,55.97,17800.0,35.042,35.0607,35.0294,35.042,17800.0
2013-05-21 14:20:00,55.97,56.01,55.91,55.93,28100.0,35.042,35.067,35.0044,35.0169,28100.0
2013-05-21 14:30:00,55.91,55.97,55.89,55.92,25600.0,35.0044,35.042,34.9919,35.0107,25600.0
2013-05-21 14:40:00,55.92,55.93,55.79,55.89,21500.0,35.0107,35.0169,34.9293,34.9919,21500.0
2013-05-21 14:50:00,55.89,55.93,55.85,55.9,24400.0,34.9919,35.0169,34.9668,34.9981,24400.0
2013-05-21 15:00:00,55.9,55.98,55.86,55.96,53200.0,34.9981,35.0482,34.9731,35.0357,53200.0
2013-05-21 15:10:00,55.96,56.02,55.95,56.0,30300.0,35.0357,35.0733,35.0294,35.0607,30300.0
2013-05-21 15:20:00,56.0,56.09,56.0,56.05,33400.0,35.0607,35.1171,35.0607,35.092,33400.0
2013-05-21 15:30:00,56.05,56.11,56.04,56.09,48900.0,35.092,35.1296,35.0858,35.1171,48900.0
2013-05-21 15:40:00,56.09,56.12,56.0,56.01,56600.0,35.1171,35.1359,35.0607,35.067,56600.0
2013-05-21 15:50:00,56.01,56.12,56.0,56.05,145800.0,35.067,35.1359,35.0607,35.092,145800.0
2013-05-22 09:30:00,56.15,56.27,56.03,56.08,100600.0,35.1547,35.2298,35.0795,35.1108,100600.0
2013-05-22 09:40:00,56.1,56.27,56.08,56.16,96800.0,35.1233,35.2298,35.1108,35.1609,96800.0
2013-05-22 09:50:00,56.16,56.25,56.07,56.08,38200.0,35.1609,35.2173,35.1046,35.1108,38200.0
2013-05-22 10:00:00,56.1,56.46,56.09,56.43,29500.0,35.1233,35.3487,35.1171,35.33,29500.0
2013-05-22 10:10:00,56.45,56.59,56.34,56.52,70100.0,35.3425,35.4301,35.2736,35.3863,70100.0
2013-05-22 10:20:00,56.53,56.72,56.47,56.67,75800.0,35.3926,35.5115,35.355,35.4802,75800.0
2013-05-22 10:30:00,56.66,56.67,56.16,56.26,36900.0,35.474,35.4802,35.1609,35.2235,36900.0
2013-05-22 10:40:00,56.25,56.46,56.21,56.34,37500.0,35.2173,35.3487,35.1922,35.2736,37500.0
2013-05-22 10:50:00,56.35,56.37,56.18,56.3,39600.0,35.2799,35.2924,35.1734,35.2486,39600.0
2013-05-22 11:00:00,56.28,56.36,56.24,56.28,14400.0,35.236,35.2861,35.211,35.236,14400.0
2013-05-22 11:10:00,56.28,56.46,56.24,56.33,20000.0,35.236,35.3487,35.211,35.2673,20000.0
2013-05-22 11:20:00,56.34,56.43,56.32,56.42,19000.0,35.2736,35.33,35.2611,35.3237,19000.0
2013-05-22 11:30:00,56.45,56.49,56.39,56.43,17600.0,35.3425,35.3675,35.3049,35.33,17600.0
2013-05-22 11:40:00,56.41,56.6,56.39,56.54,21800.0,35.3174,35.4364,35.3049,35.3988,21800.0
2013-05-22 11:50:00,56.54,56.58,56.48,56.48,18300.0,35.3988,35.4239,35.3613,35.3613,18300.0
2013-05-22 12:00:00,56.48,56.53,56.46,56.5,15700.0,35.3613,35.3926,35.3487,35.3738,15700.0
2013-05-22 12:10:00,56.5,56.51,56.4,56.4,34600.0,35.3738,35.38,35.3112,35.3112,34600.0
2013-05-22 12:20:00,56.4,56.44,56.36,56.39,35500.0,35.3112,35.3362,35.2861,35.3049,35500.0
2013-05-22 12:30:00,56.39,56.43,56.33,56.41,28300.0,35.3049,35.33,35.2673,35.3174,28300.0
2013-05-22 12:40:00,56.41,56.43,56.34,56.36,15400.0,35.3174,35.33,35.2736,35.2861,15400.0
2013-05-22 12:50:00,56.38,56.55,56.37,56.53,18700.0,35.2987,35.4051,35.2924,35.3926,18700.0
2013-05-22 13:00:00,56.55,56.55,56.44,56.47,14400.0,35.4051,35.4051,35.3362,35.355,14400.0
2013-05-22 13:10:00,56.47,56.49,56.33,56.33,11200.0,35.355,35.3675,35.2673,35.2673,11200.0
2013-05-22 13:20:00,56.33,56.34,56.13,56.19,17100.0,35.2673,35.2736,35.1421,35.1797,17100.0
2013-05-22 13:30:00,56.19,56.21,56.09,56.16,30300.0,35.1797,35.1922,35.1171,35.1609,30300.0
2013-05-22 13:40:00,56.18,56.22,56.09,56.14,58000.0,35.1734,35.1985,35.1171,35.1484,58000.0
2013-05-22 13:50:00,56.14,56.18,56.06,56.06,28600.0,35.1484,35.1734,35.0983,35.0983,28600.0
2013-05-22 14:00:00,56.08,56.2,55.72,55.86,70700.0,35.1108,35.186,34.8854,34.9731,70700.0
2013-05-22 14:10:00,55.85,55.9,55.72,55.83,100200.0,34.9668,34.9981,34.8854,34.9543,100200.0
2013-05-22 14:20:00,55.84,55.86,55.7,55.74,41100.0,34.9606,34.9731,34.8729,34.898,41100.0
2013-05-22 14:30:00,55.73,55.76,55.54,55.62,35700.0,34.8917,34.9105,34.7727,34.8228,35700.0
2013-05-22 14:40:00,55.59,55.64,55.46,55.62,28600.0,34.804,34.8353,34.7227,34.8228,28600.0
2013-05-22 14:50:00,55.61,55.65,55.59,55.64,30100.0,34.8166,34.8416,34.804,34.8353,30100.0
2013-05-22 15:00:00,55.63,55.66,55.61,55.64,101200.0,34.8291,34.8479,34.8166,34.8353,101200.0
2013-05-22 15:10:00,55.64,55.67,55.47,55.47,58200.0,34.8353,34.8541,34.7289,34.7289,58200.0
2013-05-22 15:20:00,55.47,55.47,55.38,55.43,91500.0,34.7289,34.7289,34.6726,34.7039,91500.0
2013-05-22 15:30:00,55.43,55.46,55.41,55.44,90100.0,34.7039,34.7227,34.6913,34.7101,90100.0
2013-05-22 15:40:00,55.43,55.5,55.41,55.41,69700.0,34.7039,34.7477,34.6913,34.6913,69700.0
2013-05-22 15:50:00,55.41,55.5,55.41,55.48,231600.0,34.6913,34.7477,34.6913,34.7352,231600.0
2013-05-23 09:30:00,55.07,55.29,54.81,55.21,75300.0,34.4785,34.6162,34.3157,34.5661,75300.0
2013-05-23 09:40:00,55.22,55.34,55.14,55.16,52700.0,34.5724,34.6475,34.5223,34.5348,52700.0
2013-05-23 09:50:00,55.2,55.34,55.14,55.16,77800.0,34.5599,34.6475,34.5223,34.5348,77800.0
2013-05-23 10:00:00,55.16,55.37,55.05,55.16,93500.0,34.5348,34.6663,34.466,34.5348,93500.0
2013-05-23 10:10:00,55.18,55.29,54.96,55.04,166900.0,34.5474,34.6162,34.4096,34.4597,166900.0
2013-05-23 10:20:00,55.03,55.07,54.94,54.97,112300.0,34.4534,34.4785,34.3971,34.4159,112300.0
2013-05-23 10:30:00,54.97,55.0,54.64,54.68,153900.0,34.4159,34.4347,34.2093,34.2343,153900.0
2013-05-23 10:40:00,54.68,54.73,54.39,54.41,81400.0,34.2343,34.2656,34.0527,34.0653,81400.0
2013-05-23 10:50:00,54.39,54.78,54.37,54.67,59300.0,34.0527,34.2969,34.0402,34.228,59300.0
2013-05-23 11:00:00,54.67,54.83,54.66,54.77,43900.0,34.228,34.3282,34.2218,34.2907,43900.0
2013-05-23 11:10:00,54.75,54.8,54.66,54.73,65900.0,34.2781,34.3094,34.2218,34.2656,65900.0
2013-05-23 11:20:00,54.74,54.79,54.66,54.69,27500.0,34.2719,34.3032,34.2218,34.2406,27500.0
2013-05-23 11:30:00,54.69,54.94,54.68,54.85,35300.0,34.2406,34.3971,34.2343,34.3407,35300.0
2013-05-23 11:40:00,54.85,54.91,54.82,54.86,48000.0,34.3407,34.3783,34.322,34.347,48000.0
2013-05-23 11:50:00,54.86,54.92,54.82,54.87,28000.0,34.347,34.3846,34.322,34.3533,28000.0
2013-05-23 12:00:00,54.9,54.97,54.82,54.87,38300.0,34.372,34.4159,34.322,34.3533,38300.0
2013-05-23 12:10:00,54.86,54.95,54.85,54.93,18300.0,34.347,34.4034,34.3407,34.3908,18300.0
2013-05-23 12:20:00,54.91,54.91,54.78,54.79,21000.0,34.3783,34.3783,34.2969,34.3032,21000.0
2013-05-23 12:30:00,54.77,54.86,54.77,54.82,36500.0,34.2907,34.347,34.2907,34.322,36500.0
2013-05-23 12:40:00,54.84,54.9,54.82,54.87,21100.0,34.3345,34.372,34.322,34.3533,21100.0
2013-05-23 12:50:00,54.88,54.93,54.86,54.91,17400.0,34.3595,34.3908,34.347,34.3783,17400.0
2013-05-23 13:00:00,54.9,54.97,54.86,54.94,19100.0,34.372,34.4159,34.347,34.3971,19100.0
2013-05-23 13:10:00,54.94,54.97,54.89,54.89,18100.0,34.3971,34.4159,34.3658,34.3658,18100.0
2013-05-23 13:20:00,54.89,54.9,54.79,54.8,32600.0,34.3658,34.372,34.3032,34.3094,32600.0
2013-05-23 13:30:00,54.81,54.85,54.74,54.84,28100.0,34.3157,34.3407,34.2719,34.3345,28100.0
2013-05-23 13:40:00,54.84,54.86,54.79,54.84,39100.0,34.3345,34.347,34.3032,34.3345,39100.0
2013-05-23 13:50:00,54.84,54.92,54.83,54.9,56600.0,34.3345,34.3846,34.3282,34.372,56600.0
2013-05-23 14:00:00,54.89,55.06,54.83,55.05,30100.0,34.3658,34.4722,34.3282,34.466,30100.0
2013-05-23 14:10:00,55.06,55.11,54.91,54.93,60000.0,34.4722,34.5035,34.3783,34.3908,60000.0
2013-05-23 14:20:00,54.93,54.93,54.84,54.85,28500.0,34.3908,34.3908,34.3345,34.3407,28500.0
2013-05-23 14:30:00,54.85,54.89,54.8,54.89,43600.0,34.3407,34.3658,34.3094,34.3658,43600.0
2013-05-23 14:40:00,54.89,54.99,54.87,54.94,28800.0,34.3658,34.4284,34.3533,34.3971,28800.0
2013-05-23 14:50:00,54.97,55.0,54.87,54.9,19100.0,34.4159,34.4347,34.3533,34.372,19100.0
2013-05-23 15:00:00,54.9,54.96,54.81,54.9,36200.0,34.372,34.4096,34.3157,34.372,36200.0
2013-05-23 15:10:00,54.89,54.98,54.83,54.85,29600.0,34.3658,34.4221,34.3282,34.3407,29600.0
2013-05-23 15:20:00,54.85,54.9,54.82,54.84,40600.0,34.3407,34.372,34.322,34.3345,40600.0
2013-05-23 15:30:00,54.84,54.85,54.74,54.78,71700.0,34.3345,34.3407,34.2719,34.2969,71700.0
2013-05-23 15:40:00,54.78,54.89,54.75,54.83,110900.0,34.2969,34.3658,34.2781,34.3282,110900.0
2013-05-23 15:50:00,54.84,54.94,54.84,54.93,229200.0,34.3345,34.3971,34.3345,34.3908,229200.0
2013-05-24 09:30:00,54.47,55.0,54.39,54.71,142800.0,34.1028,34.4347,34.0527,34.2531,142800.0
2013-05-24 09:40:00,54.71,54.86,54.61,54.62,51100.0,34.2531,34.347,34.1905,34.1967,51100.0
2013-05-24 09:50:00,54.63,54.7,54.52,54.53,31700.0,34.203,34.2468,34.1341,34.1404,31700.0
2013-05-24 10:00:00,54.52,54.52,54.35,54.5,63100.0,34.1341,34.1341,34.0277,34.1216,63100.0
2013-05-24 10:10:00,54.5,54.55,54.48,54.54,31600.0,34.1216,34.1529,34.1091,34.1467,31600.0
2013-05-24 10:20:00,54.54,54.57,54.47,54.54,29100.0,34.1467,34.1654,34.1028,34.1467,29100.0
2013-05-24 10:30:00,54.55,54.7,54.53,54.66,39100.0,34.1529,34.2468,34.1404,34.2218,39100.0
2013-05-24 10:40:00,54.68,54.68,54.59,54.61,22200.0,34.2343,34.2343,34.178,34.1905,22200.0
2013-05-24 10:50:00,54.63,54.7,54.6,54.68,22000.0,34.203,34.2468,34.1842,34.2343,22000.0
2013-05-24 11:00:00,54.68,54.7,54.59,54.64,33100.0,34.2343,34.2468,34.178,34.2093,33100.0
2013-05-24 11:10:00,54.66,54.7,54.59,54.6,22700.0,34.2218,34.2468,34.178,34.1842,22700.0
2013-05-24 11:20:00,54.6,54.64,54.59,54.6,21500.0,34.1842,34.2093,34.178,34.1842,21500.0
2013-05-24 11:30:00,54.6,54.69,54.59,54.69,24900.0,34.1842,34.2406,34.178,34.2406,24900.0
2013-05-24 11:40:00,54.68,54.71,54.59,54.6,34200.0,34.2343,34.2531,34.178,34.1842,34200.0
2013-05-24 11:50:00,54.6,54.65,54.6,54.64,16200.0,34.1842,34.2155,34.1842,34.2093,16200.0
2013-05-24 12:00:00,54.64,54.7,54.61,54.68,8800.0,34.2093,34.2468,34.1905,34.2343,8800.0
2013-05-24 12:10:00,54.67,54.72,54.63,54.69,11700.0,34.228,34.2594,34.203,34.2406,11700.0
2013-05-24 12:20:00,54.69,54.71,54.61,54.71,13400.0,34.2406,34.2531,34.1905,34.2531,13400.0
2013-05-24 12:30:00,54.7,54.71,54.62,54.63,20700.0,34.2468,34.2531,34.1967,34.203,20700.0
2013-05-24 12:40:00,54.66,54.7,54.63,54.69,10200.0,34.2218,34.2468,34.203,34.2406,10200.0
2013-05-24 12:50:00,54.68,54.74,54.68,54.7,17700.0,34.2343,34.2719,34.2343,34.2468,17700.0
2013-05-24 13:00:00,54.7,54.72,54.65,54.7,16700.0,34.2468,34.2594,34.2155,34.2468,16700.0
2013-05-24 13:10:00,54.69,54.71,54.66,54.69,15200.0,34.2406,34.2531,34.2218,34.2406,15200.0
2013-05-24 13:20:00,54.7,54.71,54.68,54.69,9000.0,34.2468,34.2531,34.2343,34.2406,9000.0
2013-05-24 13:30:00,54.69,54.7,54.61,54.63,15100.0,34.2406,34.2468,34.1905,34.203,15100.0
2013-05-24 13:40:00,54.63,54.66,54.6,54.65,9400.0,34.203,34.2218,34.1842,34.2155,9400.0
2013-05-24 13:50:00,54.65,54.69,54.62,54.66,9600.0,34.2155,34.2406,34.1967,34.2218,9600.0
2013-05-24 14:00:00,54.66,54.66,54.62,54.63,10700.0,34.2218,34.2218,34.1967,34.203,10700.0
2013-05-24 14:10:00,54.63,54.66,54.61,54.62,36100.0,34.203,34.2218,34.1905,34.1967,36100.0
2013-05-24 14:20:00,54.62,54.62,54.6,54.61,17800.0,34.1967,34.1967,34.1842,34.1905,17800.0
2013-05-24 14:30:00,54.63,54.63,54.52,54.53,25800.0,34.203,34.203,34.1341,34.1404,25800.0
2013-05-24 14:40:00,54.52,54.6,54.52,54.53,14300.0,34.1341,34.1842,34.1341,34.1404,14300.0
2013-05-24 14:50:00,54.53,54.6,54.53,54.6,10600.0,34.1404,34.1842,34.1404,34.1842,10600.0
2013-05-24 15:00:00,54.6,54.6,54.53,54.57,17200.0,34.1842,34.1842,34.1404,34.1654,17200.0
2013-05-24 15:10:00,54.58,54.59,54.53,54.53,37600.0,34.1717,34.178,34.1404,34.1404,37600.0
2013-05-24 15:20:00,54.53,54.56,54.51,54.54,88200.0,34.1404,34.1592,34.1279,34.1467,88200.0
2013-05-24 15:30:00,54.54,54.59,54.46,54.46,30400.0,34.1467,34.178,34.0966,34.0966,30400.0
2013-05-24 15:40:00,54.46,54.47,54.4,54.45,41600.0,34.0966,34.1028,34.059,34.0903,41600.0
2013-05-24 15:50:00,54.44,54.7,54.42,54.66,121500.0,34.084,34.2468,34.0715,34.2218,121500.0
2013-05-28 09:30:00,55.34,55.5,55.14,55.45,154400.0,34.6475,34.7477,34.5223,34.7164,154400.0
2013-05-28 09:40:00,55.46,55.65,55.29,55.57,51600.0,34.7227,34.8416,34.6162,34.7915,51600.0
2013-05-28 09:50:00,55.57,55.66,55.52,55.62,29900.0,34.7915,34.8479,34.7602,34.8228,29900.0
2013-05-28 10:00:00,55.62,55.69,55.35,55.48,83700.0,34.8228,34.8667,34.6538,34.7352,83700.0
2013-05-28 10:10:00,55.5,55.62,55.43,55.59,22300.0,34.7477,34.8228,34.7039,34.804,22300.0
2013-05-28 10:20:00,55.61,55.74,55.58,55.74,18600.0,34.8166,34.898,34.7978,34.898,18600.0
2013-05-28 10:30:00,55.74,55.76,55.66,55.68,26500.0,34.898,34.9105,34.8479,34.8604,26500.0
2013-05-28 10:40:00,55.67,55.78,55.64,55.69,67100.0,34.8541,34.923,34.8353,34.8667,67100.0
2013-05-28 10:50:00,55.68,55.73,55.67,55.7,20200.0,34.8604,34.8917,34.8541,34.8729,20200.0
2013-05-28 11:00:00,55.73,55.76,55.64,55.72,22700.0,34.8917,34.9105,34.8353,34.8854,22700.0
2013-05-28 11:10:00,55.71,55.78,55.69,55.78,62100.0,34.8792,34.923,34.8667,34.923,62100.0
2013-05-28 11:20:00,55.77,55.81,55.72,55.78,31800.0,34.9167,34.9418,34.8854,34.923,31800.0
2013-05-28 11:30:00,55.76,55.76,55.65,55.72,43800.0,34.9105,34.9105,34.8416,34.8854,43800.0
2013-05-28 11:40:00,55.73,55.77,55.68,55.7,18400.0,34.8917,34.9167,34.8604,34.8729,18400.0
2013-05-28 11:50:00,55.69,55.79,55.65,55.66,24500.0,34.8667,34.9293,34.8416,34.8479,24500.0
2013-05-28 12:00:00,55.66,55.76,55.65,55.75,83900.0,34.8479,34.9105,34.8416,34.9042,83900.0
2013-05-28 12:10:00,55.74,55.77,55.65,55.67,38300.0,34.898,34.9167,34.8416,34.8541,38300.0
2013-05-28 12:20:00,55.67,55.73,55.66,55.72,31500.0,34.8541,34.8917,34.8479,34.8854,31500.0
2013-05-28 12:30:00,55.71,55.74,55.66,55.74,34400.0,34.8792,34.898,34.8479,34.898,34400.0
2013-05-28 12:40:00,55.75,55.8,55.7,55.76,26400.0,34.9042,34.9355,34.8729,34.9105,26400.0
2013-05-28 12:50:00,55.77,55.85,55.74,55.84,52800.0,34.9167,34.9668,34.898,34.9606,52800.0
2013-05-28 13:00:00,55.85,55.86,55.78,55.8,24500.0,34.9668,34.9731,34.923,34.9355,24500.0
2013-05-28 13:10:00,55.8,55.84,55.76,55.8,20300.0,34.9355,34.9606,34.9105,34.9355,20300.0
2013-05-28 13:20:00,55.79,55.84,55.76,55.78,38400.0,34.9293,34.9606,34.9105,34.923,38400.0
2013-05-28 13:30:00,55.79,55.81,55.7,55.73,68800.0,34.9293,34.9418,34.8729,34.8917,68800.0
2013-05-28 13:40:00,55.72,55.75,55.68,55.75,33300.0,34.8854,34.9042,34.8604,34.9042,33300.0
2013-05-28 13:50:00,55.75,55.78,55.67,55.75,69200.0,34.9042,34.923,34.8541,34.9042,69200.0
2013-05-28 14:00:00,55.75,55.79,55.7,55.75,55700.0,34.9042,34.9293,34.8729,34.9042,55700.0
2013-05-28 14:10:00,55.76,55.8,55.71,55.78,50100.0,34.9105,34.9355,34.8792,34.923,50100.0
2013-05-28 14:20:00,55.78,55.8,55.73,55.77,43100.0,34.923,34.9355,34.8917,34.9167,43100.0
2013-05-28 14:30:00,55.77,55.77,55.71,55.72,57200.0,34.9167,34.9167,34.8792,34.8854,57200.0
2013-05-28 14:40:00,55.72,55.8,55.72,55.78,33200.0,34.8854,34.9355,34.8854,34.923,33200.0
2013-05-28 14:50:00,55.78,55.83,55.73,55.76,35800.0,34.923,34.9543,34.8917,34.9105,35800.0
2013-05-28 15:00:00,55.75,55.79,55.73,55.76,37100.0,34.9042,34.9293,34.8917,34.9105,37100.0
2013-05-28 15:10:00,55.75,55.78,55.69,55.78,59700.0,34.9042,34.923,34.8667,34.923,59700.0
2013-05-28 15:20:00,55.78,55.85,55.73,55.76,43200.0,34.923,34.9668,34.8917,34.9105,43200.0
2013-05-28 15:30:00,55.76,55.85,55.75,55.82,41500.0,34.9105,34.9668,34.9042,34.948,41500.0
2013-05-28 15:40:00,55.82,55.91,55.79,55.84,75900.0,34.948,35.0044,34.9293,34.9606,75900.0
2013-05-28 15:50:00,55.86,55.86,55.62,55.67,284300.0,34.9731,34.9731,34.8228,34.8541,284300.0
2013-05-29 09:30:00,55.45,55.45,55.02,55.36,69500.0,34.7164,34.7164,34.4472,34.66,69500.0
2013-05-29 09:40:00,55.37,55.47,55.08,55.19,120700.0,34.6663,34.7289,34.4847,34.5536,120700.0
2013-05-29 09:50:00,55.15,55.22,55.01,55.21,66600.0,34.5286,34.5724,34.4409,34.5661,66600.0
2013-05-29 10:00:00,55.2,55.68,55.13,55.46,44400.0,34.5599,34.8604,34.516,34.7227,44400.0
2013-05-29 10:10:00,55.45,55.51,55.32,55.39,61800.0,34.7164,34.754,34.635,34.6788,61800.0
2013-05-29 10:20:00,55.39,55.46,55.11,55.13,79000.0,34.6788,34.7227,34.5035,34.516,79000.0
2013-05-29 10:30:00,55.13,55.36,55.13,55.28,35600.0,34.516,34.66,34.516,34.61,35600.0
2013-05-29 10:40:00,55.27,55.41,55.25,55.38,75700.0,34.6037,34.6913,34.5912,34.6726,75700.0
2013-05-29 10:50:00,55.38,55.44,55.32,55.33,216400.0,34.6726,34.7101,34.635,34.6413,216400.0
2013-05-29 11:00:00,55.35,55.38,55.3,55.33,54200.0,34.6538,34.6726,34.6225,34.6413,54200.0
2013-05-29 11:10:00,55.35,55.47,55.35,55.43,17700.0,34.6538,34.7289,34.6538,34.7039,17700.0
2013-05-29 11:20:00,55.45,55.61,55.44,55.6,62700.0,34.7164,34.8166,34.7101,34.8103,62700.0
2013-05-29 11:30:00,55.6,55.67,55.54,55.65,74100.0,34.8103,34.8541,34.7727,34.8416,74100.0
2013-05-29 11:40:00,55.66,55.86,55.65,55.82,58300.0,34.8479,34.9731,34.8416,34.948,58300.0
2013-05-29 11:50:00,55.81,55.86,55.71,55.76,31200.0,34.9418,34.9731,34.8792,34.9105,31200.0
2013-05-29 12:00:00,55.75,55.81,55.71,55.71,30500.0,34.9042,34.9418,34.8792,34.8792,30500.0
2013-05-29 12:10:00,55.71,55.86,55.7,55.86,21100.0,34.8792,34.9731,34.8729,34.9731,21100.0
2013-05-29 12:20:00,55.85,55.86,55.78,55.83,54700.0,34.9668,34.9731,34.923,34.9543,54700.0
2013-05-29 12:30:00,55.82,55.83,55.75,55.79,23400.0,34.948,34.9543,34.9042,34.9293,23400.0
2013-05-29 12:40:00,55.77,55.84,55.73,55.76,31200.0,34.9167,34.9606,34.8917,34.9105,31200.0
2013-05-29 12:50:00,55.76,55.83,55.71,55.78,37100.0,34.9105,34.9543,34.8792,34.923,37100.0
2013-05-29 13:00:00,55.79,55.84,55.76,55.79,32300.0,34.9293,34.9606,34.9105,34.9293,32300.0
2013-05-29 13:10:00,55.79,55.83,55.7,55.78,40400.0,34.9293,34.9543,34.8729,34.923,40400.0
2013-05-29 13:20:00,55.78,55.85,55.77,55.82,53700.0,34.923,34.9668,34.9167,34.948,53700.0
2013-05-29 13:30:00,55.82,55.95,55.8,55.95,36500.0,34.948,35.0294,34.9355,35.0294,36500.0
2013-05-29 13:40:00,55.95,55.97,55.9,55.91,18700.0,35.0294,35.042,34.9981,35.0044,18700.0
2013-05-29 13:50:00,55.92,56.03,55.9,56.0,29900.0,35.0107,35.0795,34.9981,35.0607,29900.0
2013-05-29 14:00:00,55.99,56.02,55.93,56.0,39500.0,35.0545,35.0733,35.0169,35.0607,39500.0
2013-05-29 14:10:00,56.0,56.05,55.91,55.92,31300.0,35.0607,35.092,35.0044,35.0107,31300.0
2013-05-29 14:20:00,55.93,55.98,55.87,55.89,39900.0,35.0169,35.0482,34.9793,34.9919,39900.0
2013-05-29 14:30:00,55.87,55.87,55.71,55.74,29300.0,34.9793,34.9793,34.8792,34.898,29300.0
2013-05-29 14:40:00,55.74,55.75,55.66,55.68,59100.0,34.898,34.9042,34.8479,34.8604,59100.0
2013-05-29 14:50:00,55.68,55.72,55.63,55.7,42900.0,34.8604,34.8854,34.8291,34.8729,42900.0
2013-05-29 15:00:00,55.67,55.75,55.67,55.72,27700.0,34.8541,34.9042,34.8541,34.8854,27700.0
2013-05-29 15:10:00,55.72,55.77,55.68,55.72,33200.0,34.8854,34.9167,34.8604,34.8854,33200.0
2013-05-29 15:20:00,55.72,55.77,55.69,55.72,48300.0,34.8854,34.9167,34.8667,34.8854,48300.0
2013-05-29 15:30:00,55.72,55.75,55.68,55.7,50300.0,34.8854,34.9042,34.8604,34.8729,50300.0
2013-05-29 15:40:00,55.7,55.76,55.68,55.72,127900.0,34.8729,34.9105,34.8604,34.8854,127900.0
2013-05-29 15:50:00,55.72,55.73,55.63,55.63,833100.0,34.8854,34.8917,34.8291,34.8291,833100.0
2013-05-30 09:30:00,55.63,55.89,55.54,55.57,40200.0,34.8291,34.9919,34.7727,34.7915,40200.0
2013-05-30 09:40:00,55.65,55.98,55.5,55.94,42500.0,34.8416,35.0482,34.7477,35.0232,42500.0
2013-05-30 09:50:00,55.95,55.96,55.75,55.89,15500.0,35.0294,35.0357,34.9042,34.9919,15500.0
2013-05-30 10:00:00,55.84,56.03,55.77,56.03,48300.0,34.9606,35.0795,34.9167,35.0795,48300.0
2013-05-30 10:10:00,56.01,56.13,56.01,56.01,30300.0,35.067,35.1421,35.067,35.067,30300.0
2013-05-30 10:20:00,56.02,56.1,56.01,56.06,20400.0,35.0733,35.1233,35.067,35.0983,20400.0
2013-05-30 10:30:00,56.08,56.17,56.01,56.12,73600.0,35.1108,35.1672,35.067,35.1359,73600.0
2013-05-30 10:40:00,56.14,56.26,56.09,56.23,52400.0,35.1484,35.2235,35.1171,35.2047,52400.0
2013-05-30 10:50:00,56.22,56.33,56.2,56.27,162300.0,35.1985,35.2673,35.186,35.2298,162300.0
2013-05-30 11:00:00,56.29,56.32,56.25,56.31,21500.0,35.2423,35.2611,35.2173,35.2548,21500.0
2013-05-30 11:10:00,56.31,56.36,56.28,56.3,35300.0,35.2548,35.2861,35.236,35.2486,35300.0
2013-05-30 11:20:00,56.3,56.35,56.26,56.35,23000.0,35.2486,35.2799,35.2235,35.2799,23000.0
2013-05-30 11:30:00,56.35,56.41,56.34,56.4,28300.0,35.2799,35.3174,35.2736,35.3112,28300.0
2013-05-30 11:40:00,56.4,56.41,56.34,56.4,24200.0,35.3112,35.3174,35.2736,35.3112,24200.0
2013-05-30 11:50:00,56.41,56.5,56.4,56.48,122300.0,35.3174,35.3738,35.3112,35.3613,122300.0
2013-05-30 12:00:00,56.49,56.6,56.45,56.51,24400.0,35.3675,35.4364,35.3425,35.38,24400.0
2013-05-30 12:10:00,56.51,56.52,56.44,56.51,13100.0,35.38,35.3863,35.3362,35.38,13100.0
2013-05-30 12:20:00,56.49,56.53,56.48,56.51,10900.0,35.3675,35.3926,35.3613,35.38,10900.0
2013-05-30 12:30:00,56.49,56.54,56.37,56.38,26300.0,35.3675,35.3988,35.2924,35.2987,26300.0
2013-05-30 12:40:00,56.39,56.45,56.36,56.44,13700.0,35.3049,35.3425,35.2861,35.3362,13700.0
2013-05-30 12:50:00,56.44,56.51,56.38,56.51,23800.0,35.3362,35.38,35.2987,35.38,23800.0
2013-05-30 13:00:00,56.53,56.53,56.47,56.49,19100.0,35.3926,35.3926,35.355,35.3675,19100.0
2013-05-30 13:10:00,56.48,56.52,56.45,56.46,85800.0,35.3613,35.3863,35.3425,35.3487,85800.0
2013-05-30 13:20:00,56.47,56.54,56.46,56.51,13600.0,35.355,35.3988,35.3487,35.38,13600.0
2013-05-30 13:30:00,56.51,56.58,56.49,56.57,23700.0,35.38,35.4239,35.3675,35.4176,23700.0
2013-05-30 13:40:00,56.56,56.57,56.52,56.54,19400.0,35.4113,35.4176,35.3863,35.3988,19400.0
2013-05-30 13:50:00,56.54,56.54,56.49,56.5,84500.0,35.3988,35.3988,35.3675,35.3738,84500.0
2013-05-30 14:00:00,56.51,56.53,56.48,56.48,24300.0,35.38,35.3926,35.3613,35.3613,24300.0
2013-05-30 14:10:00,56.48,56.52,56.48,56.52,19000.0,35.3613,35.3863,35.3613,35.3863,19000.0
2013-05-30 14:20:00,56.52,56.53,56.5,56.51,22300.0,35.3863,35.3926,35.3738,35.38,22300.0
2013-05-30 14:30:00,56.52,56.54,56.49,56.54,36700.0,35.3863,35.3988,35.3675,35.3988,36700.0
2013-05-30 14:40:00,56.55,56.71,56.54,56.69,42200.0,35.4051,35.5053,35.3988,35.4927,42200.0
2013-05-30 14:50:00,56.69,56.8,56.69,56.78,59400.0,35.4927,35.5616,35.4927,35.5491,59400.0
2013-05-30 15:00:00,56.79,56.79,56.69,56.74,34600.0,35.5553,35.5553,35.4927,35.524,34600.0
2013-05-30 15:10:00,56.75,56.76,56.69,56.7,25800.0,35.5303,35.5366,35.4927,35.499,25800.0
2013-05-30 15:20:00,56.7,56.72,56.59,56.6,46300.0,35.499,35.5115,35.4301,35.4364,46300.0
2013-05-30 15:30:00,56.6,56.6,56.49,56.51,87200.0,35.4364,35.4364,35.3675,35.38,87200.0
2013-05-30 15:40:00,56.51,56.57,56.5,56.5,47000.0,35.38,35.4176,35.3738,35.3738,47000.0
2013-05-30 15:50:00,56.5,56.53,56.42,56.52,253000.0,35.3738,35.3926,35.3237,35.3863,253000.0
2013-05-31 09:30:00,56.33,56.52,56.16,56.39,70300.0,35.2673,35.3863,35.1609,35.3049,70300.0
2013-05-31 09:40:00,56.43,56.67,56.37,56.52,72500.0,35.33,35.4802,35.2924,35.3863,72500.0
2013-05-31 09:50:00,56.54,56.54,56.35,56.41,40700.0,35.3988,35.3988,35.2799,35.3174,40700.0
2013-05-31 10:00:00,56.41,56.54,56.26,56.34,54200.0,35.3174,35.3988,35.2235,35.2736,54200.0
2013-05-31 10:10:00,56.32,56.37,56.22,56.27,21800.0,35.2611,35.2924,35.1985,35.2298,21800.0
2013-05-31 10:20:00,56.28,56.34,56.22,56.27,30500.0,35.236,35.2736,35.1985,35.2298,30500.0
2013-05-31 10:30:00,56.26,56.41,56.25,56.41,19300.0,35.2235,35.3174,35.2173,35.3174,19300.0
2013-05-31 10:40:00,56.41,56.41,56.34,56.4,39300.0,35.3174,35.3174,35.2736,35.3112,39300.0
2013-05-31 10:50:00,56.39,56.46,56.34,56.45,65300.0,35.3049,35.3487,35.2736,35.3425,65300.0
2013-05-31 11:00:00,56.5,56.75,56.49,56.72,64400.0,35.3738,35.5303,35.3675,35.5115,64400.0
2013-05-31 11:10:00,56.74,56.79,56.64,56.69,35100.0,35.524,35.5553,35.4614,35.4927,35100.0
2013-05-31 11:20:00,56.71,56.75,56.63,56.66,10200.0,35.5053,35.5303,35.4552,35.474,10200.0
2013-05-31 11:30:00,56.66,56.69,56.51,56.55,18400.0,35.474,35.4927,35.38,35.4051,18400.0
2013-05-31 11:40:00,56.55,56.57,56.48,56.55,58700.0,35.4051,35.4176,35.3613,35.4051,58700.0
2013-05-31 11:50:00,56.57,56.61,56.52,56.56,14700.0,35.4176,35.4427,35.3863,35.4113,14700.0
2013-05-31 12:00:00,56.54,56.58,56.5,56.56,41600.0,35.3988,35.4239,35.3738,35.4113,41600.0
2013-05-31 12:10:00,56.57,56.6,56.5,56.55,21500.0,35.4176,35.4364,35.3738,35.4051,21500.0
2013-05-31 12:20:00,56.56,56.58,56.52,56.57,31700.0,35.4113,35.4239,35.3863,35.4176,31700.0
2013-05-31 12:30:00,56.57,56.63,56.51,56.62,9500.0,35.4176,35.4552,35.38,35.4489,9500.0
2013-05-31 12:40:00,56.61,56.65,56.54,56.64,15300.0,35.4427,35.4677,35.3988,35.4614,15300.0
2013-05-31 12:50:00,56.65,56.68,56.62,56.63,15300.0,35.4677,35.4865,35.4489,35.4552,15300.0
2013-05-31 13:00:00,56.63,56.75,56.62,56.75,18400.0,35.4552,35.5303,35.4489,35.5303,18400.0
2013-05-31 13:10:00,56.76,56.78,56.68,56.69,20500.0,35.5366,35.5491,35.4865,35.4927,20500.0
2013-05-31 13:20:00,56.7,56.74,56.66,56.69,33200.0,35.499,35.524,35.474,35.4927,33200.0
2013-05-31 13:30:00,56.68,56.68,56.63,56.66,38700.0,35.4865,35.4865,35.4552,35.474,38700.0
2013-05-31 13:40:00,56.64,56.7,56.64,56.68,12200.0,35.4614,35.499,35.4614,35.4865,12200.0
2013-05-31 13:50:00,56.67,56.69,56.63,56.67,19500.0,35.4802,35.4927,35.4552,35.4802,19500.0
2013-05-31 14:00:00,56.68,56.7,56.63,56.7,22100.0,35.4865,35.499,35.4552,35.499,22100.0
2013-05-31 14:10:00,56.69,56.7,56.59,56.66,37100.0,35.4927,35.499,35.4301,35.474,37100.0
2013-05-31 14:20:00,56.66,56.7,56.66,56.7,22500.0,35.474,35.499,35.474,35.499,22500.0
2013-05-31 14:30:00,56.69,56.71,56.66,56.66,62100.0,35.4927,35.5053,35.474,35.474,62100.0
2013-05-31 14:40:00,56.66,56.68,56.63,56.65,54900.0,35.474,35.4865,35.4552,35.4677,54900.0
2013-05-31 14:50:00,56.65,56.66,56.6,56.61,53400.0,35.4677,35.474,35.4364,35.4427,53400.0
2013-05-31 15:00:00,56.62,56.68,56.55,56.65,42800.0,35.4489,35.4865,35.4051,35.4677,42800.0
2013-05-31 15:10:00,56.62,56.67,56.6,56.63,48800.0,35.4489,35.4802,35.4364,35.4552,48800.0
2013-05-31 15:20:00,56.62,56.68,56.62,56.63,76100.0,35.4489,35.4865,35.4489,35.4552,76100.0
2013-05-31 15:30:00,56.63,56.64,56.53,56.6,92100.0,35.4552,35.4614,35.3926,35.4364,92100.0
2013-05-31 15:40:00,56.6,56.67,56.56,56.58,91300.0,35.4364,35.4802,35.4113,35.4239,91300.0
2013-05-31 15:50:00,56.57,56.58,56.3,56.3,459600.0,35.4176,35.4239,35.2486,35.2486,459600.0
2013-06-03 09:30:00,56.62,56.88,56.23,56.86,71600.0,35.4489,35.6117,35.2047,35.5992,71600.0
2013-06-03 09:40:00,56.85,57.01,56.66,56.85,247800.0,35.5929,35.6931,35.474,35.5929,247800.0
2013-06-03 09:50:00,56.85,57.35,56.78,57.11,63800.0,35.5929,35.906,35.5491,35.7557,63800.0
2013-06-03 10:00:00,57.1,57.16,56.85,57.12,41500.0,35.7494,35.787,35.5929,35.762,41500.0
2013-06-03 10:10:00,57.12,57.26,56.99,57.02,32500.0,35.762,35.8496,35.6806,35.6993,32500.0
2013-06-03 10:20:00,57.02,57.06,56.72,56.72,44600.0,35.6993,35.7244,35.5115,35.5115,44600.0
2013-06-03 10:30:00,56.74,56.76,56.58,56.65,46700.0,35.524,35.5366,35.4239,35.4677,46700.0
2013-06-03 10:40:00,56.65,56.72,56.51,56.64,44900.0,35.4677,35.5115,35.38,35.4614,44900.0
2013-06-03 10:50:00,56.64,56.79,56.63,56.74,31400.0,35.4614,35.5553,35.4552,35.524,31400.0
2013-06-03 11:00:00,56.75,56.81,56.65,56.65,24700.0,35.5303,35.5679,35.4677,35.4677,24700.0
2013-06-03 11:10:00,56.65,56.68,56.46,56.56,23100.0,35.4677,35.4865,35.3487,35.4113,23100.0
2013-06-03 11:20:00,56.57,56.71,56.35,56.35,59700.0,35.4176,35.5053,35.2799,35.2799,59700.0
2013-06-03 11:30:00,56.35,56.52,56.35,56.48,44800.0,35.2799,35.3863,35.2799,35.3613,44800.0
2013-06-03 11:40:00,56.47,56.65,56.43,56.6,28700.0,35.355,35.4677,35.33,35.4364,28700.0
2013-06-03 11:50:00,56.6,56.64,56.53,56.57,16800.0,35.4364,35.4614,35.3926,35.4176,16800.0
2013-06-03 12:00:00,56.57,56.63,56.38,56.63,27900.0,35.4176,35.4552,35.2987,35.4552,27900.0
2013-06-03 12:10:00,56.62,56.72,56.48,56.53,22200.0,35.4489,35.5115,35.3613,35.3926,22200.0
2013-06-03 12:20:00,56.53,56.6,56.45,56.53,17600.0,35.3926,35.4364,35.3425,35.3926,17600.0
2013-06-03 12:30:00,56.56,56.65,56.52,56.62,19100.0,35.4113,35.4677,35.3863,35.4489,19100.0
2013-06-03 12:40:00,56.63,56.84,56.6,56.84,67900.0,35.4552,35.5867,35.4364,35.5867,67900.0
2013-06-03 12:50:00,56.83,56.87,56.77,56.77,19700.0,35.5804,35.6054,35.5428,35.5428,19700.0
2013-06-03 13:00:00,56.78,56.82,56.74,56.79,19700.0,35.5491,35.5741,35.524,35.5553,19700.0
2013-06-03 13:10:00,56.79,56.81,56.75,56.77,19800.0,35.5553,35.5679,35.5303,35.5428,19800.0
2013-06-03 13:20:00,56.77,56.8,56.7,56.74,25500.0,35.5428,35.5616,35.499,35.524,25500.0
2013-06-03 13:30:00,56.76,56.81,56.73,56.78,18100.0,35.5366,35.5679,35.5178,35.5491,18100.0
2013-06-03 13:40:00,56.78,56.79,56.71,56.73,32500.0,35.5491,35.5553,35.5053,35.5178,32500.0
2013-06-03 13:50:00,56.73,56.9,56.73,56.84,36600.0,35.5178,35.6242,35.5178,35.5867,36600.0
2013-06-03 14:00:00,56.84,57.07,56.77,57.07,42500.0,35.5867,35.7307,35.5428,35.7307,42500.0
2013-06-03 14:10:00,57.08,57.08,56.9,56.95,24900.0,35.7369,35.7369,35.6242,35.6555,24900.0
2013-06-03 14:20:00,56.95,56.97,56.86,56.92,27100.0,35.6555,35.668,35.5992,35.6367,27100.0
2013-06-03 14:30:00,56.9,56.9,56.74,56.82,27800.0,35.6242,35.6242,35.524,35.5741,27800.0
2013-06-03 14:40:00,56.82,56.96,56.82,56.86,40000.0,35.5741,35.6618,35.5741,35.5992,40000.0
2013-06-03 14:50:00,56.86,56.98,56.85,56.9,21700.0,35.5992,35.6743,35.5929,35.6242,21700.0
2013-06-03 15:00:00,56.91,56.97,56.88,56.96,45600.0,35.6305,35.668,35.6117,35.6618,45600.0
2013-06-03 15:10:00,56.96,56.98,56.84,56.86,30300.0,35.6618,35.6743,35.5867,35.5992,30300.0
2013-06-03 15:20:00,56.87,56.93,56.84,56.85,29600.0,35.6054,35.643,35.5867,35.5929,29600.0
2013-06-03 15:30:00,56.86,56.91,56.84,56.87,47200.0,35.5992,35.6305,35.5867,35.6054,47200.0
2013-06-03 15:40:00,56.87,56.95,56.86,56.88,77400.0,35.6054,35.6555,35.5992,35.6117,77400.0
2013-06-03 15:50:00,56.87,56.92,56.83,56.91,176100.0,35.6054,35.6367,35.5804,35.6305,176100.0
2013-06-04 09:30:00,57.04,57.41,56.89,57.26,49500.0,35.7119,35.9435,35.618,35.8496,49500.0
2013-06-04 09:40:00,57.33,57.5,57.17,57.24,47000.0,35.8934,35.9999,35.7933,35.8371,47000.0
2013-06-04 09:50:00,57.24,57.24,56.93,57.08,32500.0,35.8371,35.8371,35.643,35.7369,32500.0
2013-06-04 10:00:00,57.12,57.19,57.05,57.14,19600.0,35.762,35.8058,35.7181,35.7745,19600.0
2013-06-04 10:10:00,57.13,57.24,57.11,57.2,30400.0,35.7682,35.8371,35.7557,35.812,30400.0
2013-06-04 10:20:00,57.21,57.32,57.15,57.22,56100.0,35.8183,35.8872,35.7807,35.8246,56100.0
2013-06-04 10:30:00,57.23,57.45,57.23,57.42,29700.0,35.8308,35.9686,35.8308,35.9498,29700.0
2013-06-04 10:40:00,57.42,57.5,57.37,57.45,49900.0,35.9498,35.9999,35.9185,35.9686,49900.0
2013-06-04 10:50:00,57.47,57.49,57.31,57.33,92700.0,35.9811,35.9936,35.8809,35.8934,92700.0
2013-06-04 11:00:00,57.3,57.38,57.21,57.38,76700.0,35.8746,35.9247,35.8183,35.9247,76700.0
2013-06-04 11:10:00,57.37,57.46,57.34,57.38,26500.0,35.9185,35.9748,35.8997,35.9247,26500.0
2013-06-04 11:20:00,57.38,57.46,57.32,57.36,26000.0,35.9247,35.9748,35.8872,35.9122,26000.0
2013-06-04 11:30:00,57.36,57.43,57.32,57.42,16000.0,35.9122,35.956,35.8872,35.9498,16000.0
2013-06-04 11:40:00,57.42,57.56,57.4,57.48,37000.0,35.9498,36.0374,35.9373,35.9873,37000.0
2013-06-04 11:50:00,57.47,57.53,57.47,57.48,27200.0,35.9811,36.0186,35.9811,35.9873,27200.0
2013-06-04 12:00:00,57.48,57.5,57.27,57.35,32000.0,35.9873,35.9999,35.8559,35.906,32000.0
2013-06-04 12:10:00,57.33,57.42,57.19,57.29,10800.0,35.8934,35.9498,35.8058,35.8684,10800.0
2013-06-04 12:20:00,57.29,57.3,57.16,57.21,13800.0,35.8684,35.8746,35.787,35.8183,13800.0
2013-06-04 12:30:00,57.19,57.38,57.19,57.34,31800.0,35.8058,35.9247,35.8058,35.8997,31800.0
2013-06-04 12:40:00,57.34,57.35,57.21,57.24,19400.0,35.8997,35.906,35.8183,35.8371,19400.0
2013-06-04 12:50:00,57.22,57.36,57.22,57.36,26800.0,35.8246,35.9122,35.8246,35.9122,26800.0
2013-06-04 13:00:00,57.35,57.39,57.34,57.37,7000.0,35.906,35.931,35.8997,35.9185,7000.0
2013-06-04 13:10:00,57.34,57.43,57.34,57.41,12900.0,35.8997,35.956,35.8997,35.9435,12900.0
2013-06-04 13:20:00,57.39,57.39,57.06,57.1,28700.0,35.931,35.931,35.7244,35.7494,28700.0
2013-06-04 13:30:00,57.06,57.14,57.03,57.07,51900.0,35.7244,35.7745,35.7056,35.7307,51900.0
2013-06-04 13:40:00,57.06,57.12,56.93,56.93,26400.0,35.7244,35.762,35.643,35.643,26400.0
2013-06-04 13:50:00,56.94,57.04,56.89,57.01,28300.0,35.6493,35.7119,35.618,35.6931,28300.0
2013-06-04 14:00:00,56.99,57.01,56.76,56.77,32100.0,35.6806,35.6931,35.5366,35.5428,32100.0
2013-06-04 14:10:00,56.72,56.78,56.64,56.67,25800.0,35.5115,35.5491,35.4614,35.4802,25800.0
2013-06-04 14:20:00,56.67,56.76,56.66,56.72,24300.0,35.4802,35.5366,35.474,35.5115,24300.0
2013-06-04 14:30:00,56.74,56.81,56.74,56.81,13600.0,35.524,35.5679,35.524,35.5679,13600.0
2013-06-04 14:40:00,56.83,56.94,56.83,56.92,20400.0,35.5804,35.6493,35.5804,35.6367,20400.0
2013-06-04 14:50:00,56.93,56.99,56.85,56.91,33700.0,35.643,35.6806,35.5929,35.6305,33700.0
2013-06-04 15:00:00,56.9,57.06,56.88,56.97,31200.0,35.6242,35.7244,35.6117,35.668,31200.0
2013-06-04 15:10:00,56.98,56.99,56.79,56.83,24800.0,35.6743,35.6806,35.5553,35.5804,24800.0
2013-06-04 15:20:00,56.86,56.93,56.8,56.92,29100.0,35.5992,35.643,35.5616,35.6367,29100.0
2013-06-04 15:30:00,56.92,57.11,56.87,57.05,47000.0,35.6367,35.7557,35.6054,35.7181,47000.0
2013-06-04 15:40:00,57.05,57.15,57.0,57.01,31200.0,35.7181,35.7807,35.6868,35.6931,31200.0
2013-06-04 15:50:00,57.03,57.05,56.9,56.98,101000.0,35.7056,35.7181,35.6242,35.6743,101000.0
2013-06-05 09:30:00,56.95,56.98,56.57,56.65,45400.0,35.6555,35.6743,35.4176,35.4677,45400.0
2013-06-05 09:40:00,56.62,56.75,56.54,56.69,14900.0,35.4489,35.5303,35.3988,35.4927,14900.0
2013-06-05 09:50:00,56.7,56.73,56.31,56.33,16900.0,35.499,35.5178,35.2548,35.2673,16900.0
2013-06-05 10:00:00,56.35,56.59,56.2,56.2,35300.0,35.2799,35.4301,35.186,35.186,35300.0
2013-06-05 10:10:00,56.2,56.48,56.18,56.34,59500.0,35.186,35.3613,35.1734,35.2736,59500.0
2013-06-05 10:20:00,56.34,56.51,56.34,56.51,17100.0,35.2736,35.38,35.2736,35.38,17100.0
2013-06-05 10:30:00,56.5,56.5,56.35,56.39,35500.0,35.3738,35.3738,35.2799,35.3049,35500.0
2013-06-05 10:40:00,56.39,56.52,56.36,56.37,37800.0,35.3049,35.3863,35.2861,35.2924,37800.0
2013-06-05 10:50:00,56.36,56.44,56.33,56.39,48600.0,35.2861,35.3362,35.2673,35.3049,48600.0
2013-06-05 11:00:00,56.38,56.38,56.3,56.34,50400.0,35.2987,35.2987,35.2486,35.2736,50400.0
2013-06-05 11:10:00,56.3,56.4,56.3,56.36,16800.0,35.2486,35.3112,35.2486,35.2861,16800.0
2013-06-05 11:20:00,56.35,56.39,56.31,56.33,12100.0,35.2799,35.3049,35.2548,35.2673,12100.0
2013-06-05 11:30:00,56.32,56.47,56.28,56.46,24600.0,35.2611,35.355,35.236,35.3487,24600.0
2013-06-05 11:40:00,56.46,56.46,56.36,56.43,14800.0,35.3487,35.3487,35.2861,35.33,14800.0
2013-06-05 11:50:00,56.4,56.44,56.31,56.37,25900.0,35.3112,35.3362,35.2548,35.2924,25900.0
2013-06-05 12:00:00,56.35,56.44,56.3,56.44,21500.0,35.2799,35.3362,35.2486,35.3362,21500.0
2013-06-05 12:10:00,56.44,56.47,56.33,56.35,8400.0,35.3362,35.355,35.2673,35.2799,8400.0
2013-06-05 12:20:00,56.34,56.45,56.32,56.44,60200.0,35.2736,35.3425,35.2611,35.3362,60200.0
2013-06-05 12:30:00,56.41,56.5,56.37,56.37,17400.0,35.3174,35.3738,35.2924,35.2924,17400.0
2013-06-05 12:40:00,56.38,56.44,56.32,56.37,18100.0,35.2987,35.3362,35.2611,35.2924,18100.0
2013-06-05 12:50:00,56.35,56.42,56.33,56.39,22000.0,35.2799,35.3237,35.2673,35.3049,22000.0
2013-06-05 13:00:00,56.38,56.52,56.34,56.49,13200.0,35.2987,35.3863,35.2736,35.3675,13200.0
2013-06-05 13:10:00,56.51,56.62,56.49,56.56,19000.0,35.38,35.4489,35.3675,35.4113,19000.0
2013-06-05 13:20:00,56.57,56.63,56.52,56.57,17900.0,35.4176,35.4552,35.3863,35.4176,17900.0
2013-06-05 13:30:00,56.58,56.59,56.53,56.57,7400.0,35.4239,35.4301,35.3926,35.4176,7400.0
2013-06-05 13:40:00,56.57,56.67,56.49,56.51,9600.0,35.4176,35.4802,35.3675,35.38,9600.0
2013-06-05 13:50:00,56.49,56.53,56.4,56.47,8900.0,35.3675,35.3926,35.3112,35.355,8900.0
2013-06-05 14:00:00,56.47,56.52,56.4,56.48,15300.0,35.355,35.3863,35.3112,35.3613,15300.0
2013-06-05 14:10:00,56.46,56.51,56.43,56.46,22600.0,35.3487,35.38,35.33,35.3487,22600.0
2013-06-05 14:20:00,56.47,56.47,56.3,56.34,30100.0,35.355,35.355,35.2486,35.2736,30100.0
2013-06-05 14:30:00,56.34,56.55,56.3,56.53,32800.0,35.2736,35.4051,35.2486,35.3926,32800.0
2013-06-05 14:40:00,56.53,56.63,56.48,56.51,24500.0,35.3926,35.4552,35.3613,35.38,24500.0
2013-06-05 14:50:00,56.51,56.58,56.49,56.54,24400.0,35.38,35.4239,35.3675,35.3988,24400.0
2013-06-05 15:00:00,56.54,56.57,56.4,56.4,22500.0,35.3988,35.4176,35.3112,35.3112,22500.0
2013-06-05 15:10:00,56.39,56.58,56.3,56.51,43900.0,35.3049,35.4239,35.2486,35.38,43900.0
2013-06-05 15:20:00,56.51,56.63,56.36,56.59,45800.0,35.38,35.4552,35.2861,35.4301,45800.0
2013-06-05 15:30:00,56.6,56.75,56.59,56.68,53100.0,35.4364,35.5303,35.4301,35.4865,53100.0
2013-06-05 15:40:00,56.68,56.7,56.58,56.6,60800.0,35.4865,35.499,35.4239,35.4364,60800.0
2013-06-05 15:50:00,56.55,56.66,56.47,56.51,145300.0,35.4051,35.474,35.355,35.38,145300.0
2013-06-06 09:30:00,56.69,56.86,56.3,56.86,46900.0,35.4927,35.5992,35.2486,35.5992,46900.0
2013-06-06 09:40:00,56.86,56.93,56.83,56.87,25600.0,35.5992,35.643,35.5804,35.6054,25600.0
2013-06-06 09:50:00,56.89,56.89,56.64,56.66,15400.0,35.618,35.618,35.4614,35.474,15400.0
2013-06-06 10:00:00,56.68,56.8,56.65,56.68,10900.0,35.4865,35.5616,35.4677,35.4865,10900.0
2013-06-06 10:10:00,56.68,56.68,56.48,56.5,13300.0,35.4865,35.4865,35.3613,35.3738,13300.0
2013-06-06 10:20:00,56.51,56.58,56.45,56.56,14600.0,35.38,35.4239,35.3425,35.4113,14600.0
2013-06-06 10:30:00,56.54,56.64,56.38,56.42,14900.0,35.3988,35.4614,35.2987,35.3237,14900.0
2013-06-06 10:40:00,56.42,56.5,56.37,56.45,12900.0,35.3237,35.3738,35.2924,35.3425,12900.0
2013-06-06 10:50:00,56.45,56.45,56.32,56.42,9500.0,35.3425,35.3425,35.2611,35.3237,9500.0
2013-06-06 11:00:00,56.41,56.43,56.34,56.36,6600.0,35.3174,35.33,35.2736,35.2861,6600.0
2013-06-06 11:10:00,56.38,56.44,56.31,56.34,8300.0,35.2987,35.3362,35.2548,35.2736,8300.0
2013-06-06 11:20:00,56.34,56.35,56.26,56.31,11000.0,35.2736,35.2799,35.2235,35.2548,11000.0
2013-06-06 11:30:00,56.31,56.33,56.22,56.3,15300.0,35.2548,35.2673,35.1985,35.2486,15300.0
2013-06-06 11:40:00,56.3,56.3,56.22,56.25,10800.0,35.2486,35.2486,35.1985,35.2173,10800.0
2013-06-06 11:50:00,56.23,56.24,55.9,55.99,29200.0,35.2047,35.211,34.9981,35.0545,29200.0
2013-06-06 12:00:00,56.0,56.03,55.91,55.94,11300.0,35.0607,35.0795,35.0044,35.0232,11300.0
2013-06-06 12:10:00,55.94,55.97,55.87,55.89,14200.0,35.0232,35.042,34.9793,34.9919,14200.0
2013-06-06 12:20:00,55.91,55.96,55.67,55.73,23600.0,35.0044,35.0357,34.8541,34.8917,23600.0
2013-06-06 12:30:00,55.75,55.92,55.71,55.85,12100.0,34.9042,35.0107,34.8792,34.9668,12100.0
2013-06-06 12:40:00,55.85,55.9,55.77,55.81,11100.0,34.9668,34.9981,34.9167,34.9418,11100.0
2013-06-06 12:50:00,55.79,55.81,55.69,55.72,18900.0,34.9293,34.9418,34.8667,34.8854,18900.0
2013-06-06 13:00:00,55.73,55.89,55.69,55.85,14400.0,34.8917,34.9919,34.8667,34.9668,14400.0
2013-06-06 13:10:00,55.84,55.91,55.81,55.89,20200.0,34.9606,35.0044,34.9418,34.9919,20200.0
2013-06-06 13:20:00,55.85,55.85,55.67,55.72,14400.0,34.9668,34.9668,34.8541,34.8854,14400.0
2013-06-06 13:30:00,55.74,55.86,55.7,55.82,15400.0,34.898,34.9731,34.8729,34.948,15400.0
2013-06-06 13:40:00,55.81,55.93,55.78,55.92,11800.0,34.9418,35.0169,34.923,35.0107,11800.0
2013-06-06 13:50:00,55.93,55.94,55.75,55.78,17700.0,35.0169,35.0232,34.9042,34.923,17700.0
2013-06-06 14:00:00,55.78,55.9,55.75,55.84,19300.0,34.923,34.9981,34.9042,34.9606,19300.0
2013-06-06 14:10:00,55.83,55.93,55.83,55.93,19300.0,34.9543,35.0169,34.9543,35.0169,19300.0
2013-06-06 14:20:00,55.93,56.19,55.91,56.12,33600.0,35.0169,35.1797,35.0044,35.1359,33600.0
2013-06-06 14:30:00,56.13,56.15,55.95,55.95,12700.0,35.1421,35.1547,35.0294,35.0294,12700.0
2013-06-06 14:40:00,55.96,56.09,55.96,56.07,13000.0,35.0357,35.1171,35.0357,35.1046,13000.0
2013-06-06 14:50:00,56.07,56.14,56.0,56.02,12300.0,35.1046,35.1484,35.0607,35.0733,12300.0
2013-06-06 15:00:00,56.01,56.12,55.99,56.0,13100.0,35.067,35.1359,35.0545,35.0607,13100.0
2013-06-06 15:10:00,55.99,56.02,55.94,55.96,30200.0,35.0545,35.0733,35.0232,35.0357,30200.0
2013-06-06 15:20:00,55.96,56.08,55.96,56.04,39200.0,35.0357,35.1108,35.0357,35.0858,39200.0
2013-06-06 15:30:00,56.05,56.13,56.05,56.08,32100.0,35.092,35.1421,35.092,35.1108,32100.0
2013-06-06 15:40:00,56.08,56.1,55.98,55.98,49300.0,35.1108,35.1233,35.0482,35.0482,49300.0
2013-06-06 15:50:00,55.99,56.08,55.98,56.08,146900.0,35.0545,35.1108,35.0482,35.1108,146900.0
2013-06-07 09:30:00,56.68,56.78,56.38,56.47,60200.0,35.4865,35.5491,35.2987,35.355,60200.0
2013-06-07 09:40:00,56.42,56.42,56.03,56.23,21300.0,35.3237,35.3237,35.0795,35.2047,21300.0
2013-06-07 09:50:00,56.23,56.36,56.15,56.36,18900.0,35.2047,35.2861,35.1547,35.2861,18900.0
2013-06-07 10:00:00,56.38,56.55,56.34,56.55,22400.0,35.2987,35.4051,35.2736,35.4051,22400.0
2013-06-07 10:10:00,56.6,56.76,56.53,56.57,37700.0,35.4364,35.5366,35.3926,35.4176,37700.0
2013-06-07 10:20:00,56.55,56.56,56.32,56.33,33700.0,35.4051,35.4113,35.2611,35.2673,33700.0
2013-06-07 10:30:00,56.34,56.64,56.32,56.6,30100.0,35.2736,35.4614,35.2611,35.4364,30100.0
2013-06-07 10:40:00,56.59,56.82,56.58,56.82,23100.0,35.4301,35.5741,35.4239,35.5741,23100.0
2013-06-07 10:50:00,56.82,56.84,56.75,56.84,12200.0,35.5741,35.5867,35.5303,35.5867,12200.0
2013-06-07 11:00:00,56.83,56.83,56.73,56.74,9900.0,35.5804,35.5804,35.5178,35.524,9900.0
2013-06-07 11:10:00,56.74,56.83,56.71,56.76,38300.0,35.524,35.5804,35.5053,35.5366,38300.0
2013-06-07 11:20:00,56.78,56.88,56.78,56.8,23800.0,35.5491,35.6117,35.5491,35.5616,23800.0
2013-06-07 11:30:00,56.8,56.83,56.75,56.76,20800.0,35.5616,35.5804,35.5303,35.5366,20800.0
2013-06-07 11:40:00,56.76,56.82,56.72,56.76,12700.0,35.5366,35.5741,35.5115,35.5366,12700.0
2013-06-07 11:50:00,56.75,56.81,56.75,56.76,14700.0,35.5303,35.5679,35.5303,35.5366,14700.0
2013-06-07 12:00:00,56.76,56.78,56.7,56.76,21600.0,35.5366,35.5491,35.499,35.5366,21600.0
2013-06-07 12:10:00,56.75,56.8,56.72,56.8,13200.0,35.5303,35.5616,35.5115,35.5616,13200.0
2013-06-07 12:20:00,56.8,56.8,56.68,56.75,14500.0,35.5616,35.5616,35.4865,35.5303,14500.0
2013-06-07 12:30:00,56.75,56.76,56.73,56.75,11300.0,35.5303,35.5366,35.5178,35.5303,11300.0
2013-06-07 12:40:00,56.75,56.75,56.61,56.65,12800.0,35.5303,35.5303,35.4427,35.4677,12800.0
2013-06-07 12:50:00,56.65,56.76,56.65,56.74,13000.0,35.4677,35.5366,35.4677,35.524,13000.0
2013-06-07 13:00:00,56.73,56.76,56.7,56.75,8700.0,35.5178,35.5366,35.499,35.5303,8700.0
2013-06-07 13:10:00,56.75,56.76,56.7,56.71,10600.0,35.5303,35.5366,35.499,35.5053,10600.0
2013-06-07 13:20:00,56.7,56.72,56.63,56.65,15200.0,35.499,35.5115,35.4552,35.4677,15200.0
2013-06-07 13:30:00,56.67,56.69,56.62,56.63,18700.0,35.4802,35.4927,35.4489,35.4552,18700.0
2013-06-07 13:40:00,56.64,56.64,56.6,56.63,13900.0,35.4614,35.4614,35.4364,35.4552,13900.0
2013-06-07 13:50:00,56.64,56.68,56.58,56.58,14200.0,35.4614,35.4865,35.4239,35.4239,14200.0
2013-06-07 14:00:00,56.58,56.64,56.53,56.55,15600.0,35.4239,35.4614,35.3926,35.4051,15600.0
2013-06-07 14:10:00,56.54,56.65,56.52,56.65,11400.0,35.3988,35.4677,35.3863,35.4677,11400.0
2013-06-07 14:20:00,56.65,56.65,56.51,56.52,22200.0,35.4677,35.4677,35.38,35.3863,22200.0
2013-06-07 14:30:00,56.53,56.6,56.5,56.59,18000.0,35.3926,35.4364,35.3738,35.4301,18000.0
2013-06-07 14:40:00,56.58,56.62,56.57,56.61,16300.0,35.4239,35.4489,35.4176,35.4427,16300.0
2013-06-07 14:50:00,56.62,56.71,56.62,56.65,17600.0,35.4489,35.5053,35.4489,35.4677,17600.0
2013-06-07 15:00:00,56.65,56.75,56.64,56.72,23900.0,35.4677,35.5303,35.4614,35.5115,23900.0
2013-06-07 15:10:00,56.72,56.76,56.67,56.76,30400.0,35.5115,35.5366,35.4802,35.5366,30400.0
2013-06-07 15:20:00,56.75,56.76,56.71,56.73,26500.0,35.5303,35.5366,35.5053,35.5178,26500.0
2013-06-07 15:30:00,56.73,56.75,56.72,56.74,35900.0,35.5178,35.5303,35.5115,35.524,35900.0
2013-06-07 15:40:00,56.74,56.8,56.73,56.79,45500.0,35.524,35.5616,35.5178,35.5553,45500.0
2013-06-07 15:50:00,56.79,56.82,56.73,56.76,215900.0,35.5553,35.5741,35.5178,35.5366,215900.0
2013-06-10 09:30:00,56.7,56.7,56.34,56.4,58500.0,35.499,35.499,35.2736,35.3112,58500.0
2013-06-10 09:40:00,56.42,56.53,56.36,56.47,16000.0,35.3237,35.3926,35.2861,35.355,16000.0
2013-06-10 09:50:00,56.48,56.6,56.45,56.55,16800.0,35.3613,35.4364,35.3425,35.4051,16800.0
2013-06-10 10:00:00,56.56,56.58,56.36,56.57,20700.0,35.4113,35.4239,35.2861,35.4176,20700.0
2013-06-10 10:10:00,56.58,56.59,56.5,56.53,9900.0,35.4239,35.4301,35.3738,35.3926,9900.0
2013-06-10 10:20:00,56.51,56.63,56.51,56.62,17800.0,35.38,35.4552,35.38,35.4489,17800.0
2013-06-10 10:30:00,56.62,56.75,56.58,56.74,13900.0,35.4489,35.5303,35.4239,35.524,13900.0
2013-06-10 10:40:00,56.73,56.77,56.68,56.77,15300.0,35.5178,35.5428,35.4865,35.5428,15300.0
2013-06-10 10:50:00,56.77,56.81,56.57,56.6,39100.0,35.5428,35.5679,35.4176,35.4364,39100.0
2013-06-10 11:00:00,56.63,56.7,56.6,56.69,15900.0,35.4552,35.499,35.4364,35.4927,15900.0
2013-06-10 11:10:00,56.69,56.7,56.6,56.61,26200.0,35.4927,35.499,35.4364,35.4427,26200.0
2013-06-10 11:20:00,56.62,56.69,56.62,56.63,10100.0,35.4489,35.4927,35.4489,35.4552,10100.0
2013-06-10 11:30:00,56.62,56.67,56.53,56.55,11500.0,35.4489,35.4802,35.3926,35.4051,11500.0
2013-06-10 11:40:00,56.54,56.6,56.51,56.52,14500.0,35.3988,35.4364,35.38,35.3863,14500.0
2013-06-10 11:50:00,56.53,56.53,56.44,56.47,15900.0,35.3926,35.3926,35.3362,35.355,15900.0
2013-06-10 12:00:00,56.48,56.53,56.43,56.46,14800.0,35.3613,35.3926,35.33,35.3487,14800.0
2013-06-10 12:10:00,56.45,56.52,56.44,56.46,12300.0,35.3425,35.3863,35.3362,35.3487,12300.0
2013-06-10 12:20:00,56.46,56.51,56.45,56.48,11600.0,35.3487,35.38,35.3425,35.3613,11600.0
2013-06-10 12:30:00,56.45,56.45,56.37,56.37,7000.0,35.3425,35.3425,35.2924,35.2924,7000.0
2013-06-10 12:40:00,56.37,56.38,56.31,56.32,12800.0,35.2924,35.2987,35.2548,35.2611,12800.0
2013-06-10 12:50:00,56.31,56.37,56.25,56.34,22900.0,35.2548,35.2924,35.2173,35.2736,22900.0
2013-06-10 13:00:00,56.34,56.38,56.3,56.31,9400.0,35.2736,35.2987,35.2486,35.2548,9400.0
2013-06-10 13:10:00,56.32,56.33,56.24,56.25,16000.0,35.2611,35.2673,35.211,35.2173,16000.0
2013-06-10 13:20:00,56.24,56.31,56.24,56.26,28000.0,35.211,35.2548,35.211,35.2235,28000.0
2013-06-10 13:30:00,56.27,56.34,56.25,56.33,24500.0,35.2298,35.2736,35.2173,35.2673,24500.0
2013-06-10 13:40:00,56.34,56.41,56.33,56.4,7500.0,35.2736,35.3174,35.2673,35.3112,7500.0
2013-06-10 13:50:00,56.41,56.48,56.39,56.47,5800.0,35.3174,35.3613,35.3049,35.355,5800.0
2013-06-10 14:00:00,56.47,56.47,56.39,56.43,11000.0,35.355,35.355,35.3049,35.33,11000.0
2013-06-10 14:10:00,56.42,56.42,56.34,56.37,16000.0,35.3237,35.3237,35.2736,35.2924,16000.0
2013-06-10 14:20:00,56.38,56.51,56.37,56.51,9400.0,35.2987,35.38,35.2924,35.38,9400.0
2013-06-10 14:30:00,56.51,56.58,56.51,56.52,6500.0,35.38,35.4239,35.38,35.3863,6500.0
2013-06-10 14:40:00,56.51,56.52,56.45,56.52,7100.0,35.38,35.3863,35.3425,35.3863,7100.0
2013-06-10 14:50:00,56.52,56.57,56.52,56.54,8100.0,35.3863,35.4176,35.3863,35.3988,8100.0
2013-06-10 15:00:00,56.54,56.55,56.46,56.55,8100.0,35.3988,35.4051,35.3487,35.4051,8100.0
2013-06-10 15:10:00,56.55,56.61,56.53,56.6,9000.0,35.4051,35.4427,35.3926,35.4364,9000.0
2013-06-10 15:20:00,56.61,56.63,56.57,56.62,21500.0,35.4427,35.4552,35.4176,35.4489,21500.0
2013-06-10 15:30:00,56.62,56.74,56.6,56.73,23700.0,35.4489,35.524,35.4364,35.5178,23700.0
2013-06-10 15:40:00,56.73,56.75,56.7,56.73,63500.0,35.5178,35.5303,35.499,35.5178,63500.0
2013-06-10 15:50:00,56.72,56.75,56.62,56.73,106800.0,35.5115,35.5303,35.4489,35.5178,106800.0
2013-06-11 09:30:00,56.16,56.49,55.72,55.84,62800.0,35.1609,35.3675,34.8854,34.9606,62800.0
2013-06-11 09:40:00,55.8,55.9,55.8,55.86,18700.0,34.9355,34.9981,34.9355,34.9731,18700.0
2013-06-11 09:50:00,55.88,55.95,55.8,55.85,28300.0,34.9856,35.0294,34.9355,34.9668,28300.0
2013-06-11 10:00:00,55.86,55.99,55.85,55.88,20200.0,34.9731,35.0545,34.9668,34.9856,20200.0
2013-06-11 10:10:00,55.86,55.86,55.71,55.78,29000.0,34.9731,34.9731,34.8792,34.923,29000.0
2013-06-11 10:20:00,55.78,55.92,55.72,55.89,16000.0,34.923,35.0107,34.8854,34.9919,16000.0
2013-06-11 10:30:00,55.89,56.04,55.89,55.97,24900.0,34.9919,35.0858,34.9919,35.042,24900.0
2013-06-11 10:40:00,55.98,56.05,55.9,56.02,13900.0,35.0482,35.092,34.9981,35.0733,13900.0
2013-06-11 10:50:00,56.04,56.11,55.94,56.01,17200.0,35.0858,35.1296,35.0232,35.067,17200.0
2013-06-11 11:00:00,56.04,56.07,55.93,55.99,12200.0,35.0858,35.1046,35.0169,35.0545,12200.0
2013-06-11 11:10:00,55.97,56.05,55.97,55.97,20800.0,35.042,35.092,35.042,35.042,20800.0
2013-06-11 11:20:00,55.98,56.13,55.94,56.11,8800.0,35.0482,35.1421,35.0232,35.1296,8800.0
2013-06-11 11:30:00,56.12,56.18,56.03,56.04,14100.0,35.1359,35.1734,35.0795,35.0858,14100.0
2013-06-11 11:40:00,56.03,56.16,56.03,56.14,8000.0,35.0795,35.1609,35.0795,35.1484,8000.0
2013-06-11 11:50:00,56.14,56.14,56.06,56.06,12900.0,35.1484,35.1484,35.0983,35.0983,12900.0
2013-06-11 12:00:00,56.07,56.13,56.02,56.09,8500.0,35.1046,35.1421,35.0733,35.1171,8500.0
2013-06-11 12:10:00,56.09,56.17,55.95,55.95,16100.0,35.1171,35.1672,35.0294,35.0294,16100.0
2013-06-11 12:20:00,55.95,55.98,55.92,55.96,15400.0,35.0294,35.0482,35.0107,35.0357,15400.0
2013-06-11 12:30:00,55.97,56.02,55.94,55.96,8200.0,35.042,35.0733,35.0232,35.0357,8200.0
2013-06-11 12:40:00,55.97,56.04,55.97,55.97,9700.0,35.042,35.0858,35.042,35.042,9700.0
2013-06-11 12:50:00,55.96,55.96,55.81,55.84,18500.0,35.0357,35.0357,34.9418,34.9606,18500.0
2013-06-11 13:00:00,55.82,55.88,55.82,55.86,12100.0,34.948,34.9856,34.948,34.9731,12100.0
2013-06-11 13:10:00,55.86,55.91,55.78,55.79,29800.0,34.9731,35.0044,34.923,34.9293,29800.0
2013-06-11 13:20:00,55.79,55.81,55.62,55.62,15700.0,34.9293,34.9418,34.8228,34.8228,15700.0
2013-06-11 13:30:00,55.61,55.62,55.5,55.51,24300.0,34.8166,34.8228,34.7477,34.754,24300.0
2013-06-11 13:40:00,55.51,55.51,55.44,55.46,21500.0,34.754,34.754,34.7101,34.7227,21500.0
2013-06-11 13:50:00,55.46,55.52,55.36,55.37,32200.0,34.7227,34.7602,34.66,34.6663,32200.0
2013-06-11 14:00:00,55.36,55.42,55.31,55.36,41900.0,34.66,34.6976,34.6287,34.66,41900.0
2013-06-11 14:10:00,55.37,55.46,55.34,55.45,15900.0,34.6663,34.7227,34.6475,34.7164,15900.0
2013-06-11 14:20:00,55.45,55.57,55.44,55.57,18700.0,34.7164,34.7915,34.7101,34.7915,18700.0
2013-06-11 14:30:00,55.58,55.59,55.53,55.56,10900.0,34.7978,34.804,34.7665,34.7853,10900.0
2013-06-11 14:40:00,55.56,55.58,55.49,55.49,8100.0,34.7853,34.7978,34.7414,34.7414,8100.0
2013-06-11 14:50:00,55.49,55.66,55.46,55.65,12800.0,34.7414,34.8479,34.7227,34.8416,12800.0
2013-06-11 15:00:00,55.65,55.71,55.64,55.69,16400.0,34.8416,34.8792,34.8353,34.8667,16400.0
2013-06-11 15:10:00,55.69,55.73,55.68,55.73,11700.0,34.8667,34.8917,34.8604,34.8917,11700.0
2013-06-11 15:20:00,55.73,55.76,55.62,55.62,21500.0,34.8917,34.9105,34.8228,34.8228,21500.0
2013-06-11 15:30:00,55.63,55.64,55.46,55.46,39700.0,34.8291,34.8353,34.7227,34.7227,39700.0
2013-06-11 15:40:00,55.46,55.47,55.29,55.32,50100.0,34.7227,34.7289,34.6162,34.635,50100.0
2013-06-11 15:50:00,55.32,55.34,55.22,55.28,185900.0,34.635,34.6475,34.5724,34.61,185900.0
2013-06-12 09:30:00,56.1,56.1,55.82,55.82,98100.0,35.1233,35.1233,34.948,34.948,98100.0
2013-06-12 09:40:00,55.82,55.95,55.57,55.66,70800.0,34.948,35.0294,34.7915,34.8479,70800.0
2013-06-12 09:50:00,55.66,55.96,55.66,55.81,52400.0,34.8479,35.0357,34.8479,34.9418,52400.0
2013-06-12 10:00:00,55.81,55.81,55.55,55.63,62800.0,34.9418,34.9418,34.779,34.8291,62800.0
2013-06-12 10:10:00,55.61,55.79,55.52,55.72,49700.0,34.8166,34.9293,34.7602,34.8854,49700.0
2013-06-12 10:20:00,55.71,55.92,55.71,55.91,36000.0,34.8792,35.0107,34.8792,35.0044,36000.0
2013-06-12 10:30:00,55.91,56.0,55.81,55.81,58000.0,35.0044,35.0607,34.9418,34.9418,58000.0
2013-06-12 10:40:00,55.82,55.93,55.72,55.8,35800.0,34.948,35.0169,34.8854,34.9355,35800.0
2013-06-12 10:50:00,55.81,55.84,55.63,55.66,38000.0,34.9418,34.9606,34.8291,34.8479,38000.0
2013-06-12 11:00:00,55.67,55.77,55.66,55.74,32100.0,34.8541,34.9167,34.8479,34.898,32100.0
2013-06-12 11:10:00,55.74,55.74,55.61,55.72,30400.0,34.898,34.898,34.8166,34.8854,30400.0
2013-06-12 11:20:00,55.73,55.79,55.72,55.75,34900.0,34.8917,34.9293,34.8854,34.9042,34900.0
2013-06-12 11:30:00,55.74,55.85,55.69,55.75,50200.0,34.898,34.9668,34.8667,34.9042,50200.0
2013-06-12 11:40:00,55.73,55.76,55.52,55.55,33700.0,34.8917,34.9105,34.7602,34.779,33700.0
2013-06-12 11:50:00,55.55,55.58,55.43,55.5,38600.0,34.779,34.7978,34.7039,34.7477,38600.0
2013-06-12 12:00:00,55.49,55.54,55.46,55.51,35400.0,34.7414,34.7727,34.7227,34.754,35400.0
2013-06-12 12:10:00,55.5,55.5,55.19,55.22,57000.0,34.7477,34.7477,34.5536,34.5724,57000.0
2013-06-12 12:20:00,55.23,55.3,55.19,55.25,47100.0,34.5787,34.6225,34.5536,34.5912,47100.0
2013-06-12 12:30:00,55.24,55.25,55.1,55.11,46600.0,34.5849,34.5912,34.4973,34.5035,46600.0
2013-06-12 12:40:00,55.11,55.24,55.09,55.22,30200.0,34.5035,34.5849,34.491,34.5724,30200.0
2013-06-12 12:50:00,55.21,55.35,55.19,55.34,36800.0,34.5661,34.6538,34.5536,34.6475,36800.0
2013-06-12 13:00:00,55.34,55.46,55.3,55.43,38500.0,34.6475,34.7227,34.6225,34.7039,38500.0
2013-06-12 13:10:00,55.44,55.44,55.36,55.43,17700.0,34.7101,34.7101,34.66,34.7039,17700.0
2013-06-12 13:20:00,55.42,55.46,55.34,55.43,28000.0,34.6976,34.7227,34.6475,34.7039,28000.0
2013-06-12 13:30:00,55.43,55.49,55.35,55.35,22800.0,34.7039,34.7414,34.6538,34.6538,22800.0
2013-06-12 13:40:00,55.34,55.46,55.31,55.4,22400.0,34.6475,34.7227,34.6287,34.6851,22400.0
2013-06-12 13:50:00,55.41,55.45,55.31,55.38,24400.0,34.6913,34.7164,34.6287,34.6726,24400.0
2013-06-12 14:00:00,55.37,55.37,55.25,55.31,20100.0,34.6663,34.6663,34.5912,34.6287,20100.0
2013-06-12 14:10:00,55.32,55.35,55.1,55.17,41700.0,34.635,34.6538,34.4973,34.5411,41700.0
2013-06-12 14:20:00,55.16,55.27,55.15,55.18,25800.0,34.5348,34.6037,34.5286,34.5474,25800.0
2013-06-12 14:30:00,55.18,55.21,55.1,55.2,29800.0,34.5474,34.5661,34.4973,34.5599,29800.0
2013-06-12 14:40:00,55.2,55.3,55.19,55.19,36900.0,34.5599,34.6225,34.5536,34.5536,36900.0
2013-06-12 14:50:00,55.2,55.27,55.19,55.22,38400.0,34.5599,34.6037,34.5536,34.5724,38400.0
2013-06-12 15:00:00,55.23,55.25,55.15,55.21,65000.0,34.5787,34.5912,34.5286,34.5661,65000.0
2013-06-12 15:10:00,55.21,55.21,55.09,55.13,44900.0,34.5661,34.5661,34.491,34.516,44900.0
2013-06-12 15:20:00,55.13,55.23,55.09,55.22,39600.0,34.516,34.5787,34.491,34.5724,39600.0
2013-06-12 15:30:00,55.22,55.22,55.11,55.2,45900.0,34.5724,34.5724,34.5035,34.5599,45900.0
2013-06-12 15:40:00,55.21,55.24,55.17,55.2,45500.0,34.5661,34.5849,34.5411,34.5599,45500.0
2013-06-12 15:50:00,55.21,55.25,55.17,55.17,113900.0,34.5661,34.5912,34.5411,34.5411,113900.0
2013-06-13 09:30:00,55.34,55.48,55.03,55.19,35100.0,34.6475,34.7352,34.4534,34.5536,35100.0
2013-06-13 09:40:00,55.14,55.43,55.14,55.38,10700.0,34.5223,34.7039,34.5223,34.6726,10700.0
2013-06-13 09:50:00,55.4,55.69,55.33,55.69,15300.0,34.6851,34.8667,34.6413,34.8667,15300.0
2013-06-13 10:00:00,55.66,55.88,55.61,55.76,20100.0,34.8479,34.9856,34.8166,34.9105,20100.0
2013-06-13 10:10:00,55.76,55.82,55.59,55.81,31500.0,34.9105,34.948,34.804,34.9418,31500.0
2013-06-13 10:20:00,55.8,55.82,55.66,55.71,20800.0,34.9355,34.948,34.8479,34.8792,20800.0
2013-06-13 10:30:00,55.71,55.78,55.69,55.72,10500.0,34.8792,34.923,34.8667,34.8854,10500.0
2013-06-13 10:40:00,55.73,55.79,55.64,55.66,22400.0,34.8917,34.9293,34.8353,34.8479,22400.0
2013-06-13 10:50:00,55.66,55.73,55.65,55.7,16400.0,34.8479,34.8917,34.8416,34.8729,16400.0
2013-06-13 11:00:00,55.69,55.74,55.58,55.6,33800.0,34.8667,34.898,34.7978,34.8103,33800.0
2013-06-13 11:10:00,55.61,55.64,55.56,55.61,11400.0,34.8166,34.8353,34.7853,34.8166,11400.0
2013-06-13 11:20:00,55.61,55.63,55.57,55.6,14000.0,34.8166,34.8291,34.7915,34.8103,14000.0
2013-06-13 11:30:00,55.61,55.61,55.49,55.58,15000.0,34.8166,34.8166,34.7414,34.7978,15000.0
2013-06-13 11:40:00,55.6,55.61,55.49,55.57,29900.0,34.8103,34.8166,34.7414,34.7915,29900.0
2013-06-13 11:50:00,55.59,55.6,55.54,55.58,9400.0,34.804,34.8103,34.7727,34.7978,9400.0
2013-06-13 12:00:00,55.58,55.62,55.58,55.59,7300.0,34.7978,34.8228,34.7978,34.804,7300.0
2013-06-13 12:10:00,55.61,55.64,55.55,55.63,11800.0,34.8166,34.8353,34.779,34.8291,11800.0
2013-06-13 12:20:00,55.65,55.67,55.6,55.66,9100.0,34.8416,34.8541,34.8103,34.8479,9100.0
2013-06-13 12:30:00,55.67,55.78,55.64,55.76,12200.0,34.8541,34.923,34.8353,34.9105,12200.0
2013-06-13 12:40:00,55.75,55.81,55.73,55.81,6300.0,34.9042,34.9418,34.8917,34.9418,6300.0
2013-06-13 12:50:00,55.81,55.98,55.79,55.98,17700.0,34.9418,35.0482,34.9293,35.0482,17700.0
2013-06-13 13:00:00,55.98,55.99,55.83,55.88,18300.0,35.0482,35.0545,34.9543,34.9856,18300.0
2013-06-13 13:10:00,55.88,55.95,55.88,55.91,19100.0,34.9856,35.0294,34.9856,35.0044,19100.0
2013-06-13 13:20:00,55.93,55.95,55.89,55.89,65200.0,35.0169,35.0294,34.9919,34.9919,65200.0
2013-06-13 13:30:00,55.9,56.0,55.9,55.99,22900.0,34.9981,35.0607,34.9981,35.0545,22900.0
2013-06-13 13:40:00,56.0,56.11,55.98,56.1,30500.0,35.0607,35.1296,35.0482,35.1233,30500.0
2013-06-13 13:50:00,56.11,56.25,56.09,56.25,27500.0,35.1296,35.2173,35.1171,35.2173,27500.0
2013-06-13 14:00:00,56.25,56.45,56.24,56.44,27200.0,35.2173,35.3425,35.211,35.3362,27200.0
2013-06-13 14:10:00,56.43,56.58,56.42,56.58,29000.0,35.33,35.4239,35.3237,35.4239,29000.0
2013-06-13 14:20:00,56.58,56.71,56.58,56.63,69500.0,35.4239,35.5053,35.4239,35.4552,69500.0
2013-06-13 14:30:00,56.63,56.68,56.62,56.65,31000.0,35.4552,35.4865,35.4489,35.4677,31000.0
2013-06-13 14:40:00,56.65,56.66,56.58,56.59,53700.0,35.4677,35.474,35.4239,35.4301,53700.0
2013-06-13 14:50:00,56.6,56.65,56.59,56.65,29100.0,35.4364,35.4677,35.4301,35.4677,29100.0
2013-06-13 15:00:00,56.66,56.75,56.66,56.74,22000.0,35.474,35.5303,35.474,35.524,22000.0
2013-06-13 15:10:00,56.74,56.77,56.68,56.69,18000.0,35.524,35.5428,35.4865,35.4927,18000.0
2013-06-13 15:20:00,56.68,56.72,56.65,56.7,27900.0,35.4865,35.5115,35.4677,35.499,27900.0
2013-06-13 15:30:00,56.68,56.71,56.62,56.65,41000.0,35.4865,35.5053,35.4489,35.4677,41000.0
2013-06-13 15:40:00,56.66,56.83,56.66,56.79,57200.0,35.474,35.5804,35.474,35.5553,57200.0
2013-06-13 15:50:00,56.79,56.79,56.58,56.59,215700.0,35.5553,35.5553,35.4239,35.4301,215700.0
2013-06-14 09:30:00,56.55,56.57,56.04,56.1,31000.0,35.4051,35.4176,35.0858,35.1233,31000.0
2013-06-14 09:40:00,56.12,56.64,56.12,56.64,12600.0,35.1359,35.4614,35.1359,35.4614,12600.0
2013-06-14 09:50:00,56.65,56.65,56.3,56.55,14300.0,35.4677,35.4677,35.2486,35.4051,14300.0
2013-06-14 10:00:00,56.55,56.55,56.4,56.44,17700.0,35.4051,35.4051,35.3112,35.3362,17700.0
2013-06-14 10:10:00,56.44,56.54,56.39,56.48,47500.0,35.3362,35.3988,35.3049,35.3613,47500.0
2013-06-14 10:20:00,56.47,56.5,56.29,56.35,15700.0,35.355,35.3738,35.2423,35.2799,15700.0
2013-06-14 10:30:00,56.36,56.47,56.31,56.33,18000.0,35.2861,35.355,35.2548,35.2673,18000.0
2013-06-14 10:40:00,56.33,56.38,56.23,56.23,15000.0,35.2673,35.2987,35.2047,35.2047,15000.0
2013-06-14 10:50:00,56.25,56.27,56.11,56.15,7500.0,35.2173,35.2298,35.1296,35.1547,7500.0
2013-06-14 11:00:00,56.14,56.16,56.03,56.11,18800.0,35.1484,35.1609,35.0795,35.1296,18800.0
2013-06-14 11:10:00,56.11,56.16,56.08,56.11,15000.0,35.1296,35.1609,35.1108,35.1296,15000.0
2013-06-14 11:20:00,56.1,56.2,56.1,56.18,20000.0,35.1233,35.186,35.1233,35.1734,20000.0
2013-06-14 11:30:00,56.19,56.26,56.13,56.21,26400.0,35.1797,35.2235,35.1421,35.1922,26400.0
2013-06-14 11:40:00,56.22,56.22,55.97,56.0,23200.0,35.1985,35.1985,35.042,35.0607,23200.0
2013-06-14 11:50:00,56.0,56.11,55.99,56.1,27200.0,35.0607,35.1296,35.0545,35.1233,27200.0
2013-06-14 12:00:00,56.11,56.16,55.99,56.11,32400.0,35.1296,35.1609,35.0545,35.1296,32400.0
2013-06-14 12:10:00,56.11,56.23,56.05,56.23,24500.0,35.1296,35.2047,35.092,35.2047,24500.0
2013-06-14 12:20:00,56.25,56.29,56.21,56.23,10800.0,35.2173,35.2423,35.1922,35.2047,10800.0
2013-06-14 12:30:00,56.26,56.27,56.19,56.26,10900.0,35.2235,35.2298,35.1797,35.2235,10900.0
2013-06-14 12:40:00,56.27,56.27,56.15,56.15,13800.0,35.2298,35.2298,35.1547,35.1547,13800.0
2013-06-14 12:50:00,56.14,56.14,55.97,56.02,15300.0,35.1484,35.1484,35.042,35.0733,15300.0
2013-06-14 13:00:00,56.01,56.01,55.84,55.93,14400.0,35.067,35.067,34.9606,35.0169,14400.0
2013-06-14 13:10:00,55.93,55.98,55.87,55.91,6300.0,35.0169,35.0482,34.9793,35.0044,6300.0
2013-06-14 13:20:00,55.89,55.92,55.74,55.75,15800.0,34.9919,35.0107,34.898,34.9042,15800.0
2013-06-14 13:30:00,55.73,55.84,55.72,55.79,15900.0,34.8917,34.9606,34.8854,34.9293,15900.0
2013-06-14 13:40:00,55.81,55.86,55.81,55.82,6200.0,34.9418,34.9731,34.9418,34.948,6200.0
2013-06-14 13:50:00,55.82,55.83,55.75,55.82,13200.0,34.948,34.9543,34.9042,34.948,13200.0
2013-06-14 14:00:00,55.82,55.93,55.76,55.93,12100.0,34.948,35.0169,34.9105,35.0169,12100.0
2013-06-14 14:10:00,55.93,55.99,55.9,55.99,51900.0,35.0169,35.0545,34.9981,35.0545,51900.0
2013-06-14 14:20:00,55.99,56.12,55.99,56.04,19500.0,35.0545,35.1359,35.0545,35.0858,19500.0
2013-06-14 14:30:00,56.04,56.06,56.0,56.05,20100.0,35.0858,35.0983,35.0607,35.092,20100.0
2013-06-14 14:40:00,56.06,56.12,56.02,56.03,17100.0,35.0983,35.1359,35.0733,35.0795,17100.0
2013-06-14 14:50:00,56.03,56.04,55.89,55.89,7100.0,35.0795,35.0858,34.9919,34.9919,7100.0
2013-06-14 15:00:00,55.92,56.08,55.92,56.04,11500.0,35.0107,35.1108,35.0107,35.0858,11500.0
2013-06-14 15:10:00,56.04,56.08,55.98,56.06,20400.0,35.0858,35.1108,35.0482,35.0983,20400.0
2013-06-14 15:20:00,56.08,56.09,55.94,55.95,21100.0,35.1108,35.1171,35.0232,35.0294,21100.0
2013-06-14 15:30:00,55.96,56.01,55.93,55.93,24900.0,35.0357,35.067,35.0169,35.0169,24900.0
2013-06-14 15:40:00,55.92,55.94,55.74,55.88,42400.0,35.0107,35.0232,34.898,34.9856,42400.0
2013-06-14 15:50:00,55.87,55.87,55.7,55.71,188600.0,34.9793,34.9793,34.8729,34.8792,188600.0
2013-06-17 09:30:00,56.09,56.38,55.88,56.19,30700.0,35.1171,35.2987,34.9856,35.1797,30700.0
2013-06-17 09:40:00,56.22,56.52,56.18,56.38,31600.0,35.1985,35.3863,35.1734,35.2987,31600.0
2013-06-17 09:50:00,56.39,56.48,56.35,56.47,43300.0,35.3049,35.3613,35.2799,35.355,43300.0
2013-06-17 10:00:00,56.48,56.55,56.42,56.53,34800.0,35.3613,35.4051,35.3237,35.3926,34800.0
2013-06-17 10:10:00,56.53,56.54,56.37,56.43,28800.0,35.3926,35.3988,35.2924,35.33,28800.0
2013-06-17 10:20:00,56.46,56.5,56.32,56.5,16400.0,35.3487,35.3738,35.2611,35.3738,16400.0
2013-06-17 10:30:00,56.52,56.52,56.29,56.29,19400.0,35.3863,35.3863,35.2423,35.2423,19400.0
2013-06-17 10:40:00,56.29,56.35,56.22,56.29,21000.0,35.2423,35.2799,35.1985,35.2423,21000.0
2013-06-17 10:50:00,56.3,56.36,56.29,56.34,16800.0,35.2486,35.2861,35.2423,35.2736,16800.0
2013-06-17 11:00:00,56.34,56.36,56.3,56.34,22100.0,35.2736,35.2861,35.2486,35.2736,22100.0
2013-06-17 11:10:00,56.34,56.36,56.27,56.28,31900.0,35.2736,35.2861,35.2298,35.236,31900.0
2013-06-17 11:20:00,56.28,56.32,56.25,56.27,11900.0,35.236,35.2611,35.2173,35.2298,11900.0
2013-06-17 11:30:00,56.27,56.35,56.22,56.3,16000.0,35.2298,35.2799,35.1985,35.2486,16000.0
2013-06-17 11:40:00,56.29,56.3,56.23,56.23,10500.0,35.2423,35.2486,35.2047,35.2047,10500.0
2013-06-17 11:50:00,56.23,56.3,56.21,56.27,12200.0,35.2047,35.2486,35.1922,35.2298,12200.0
2013-06-17 12:00:00,56.26,56.31,56.24,56.24,8000.0,35.2235,35.2548,35.211,35.211,8000.0
2013-06-17 12:10:00,56.23,56.29,56.15,56.27,10300.0,35.2047,35.2423,35.1547,35.2298,10300.0
2013-06-17 12:20:00,56.26,56.28,56.18,56.22,47900.0,35.2235,35.236,35.1734,35.1985,47900.0
2013-06-17 12:30:00,56.23,56.33,56.23,56.25,7400.0,35.2047,35.2673,35.2047,35.2173,7400.0
2013-06-17 12:40:00,56.25,56.29,56.18,56.2,13600.0,35.2173,35.2423,35.1734,35.186,13600.0
2013-06-17 12:50:00,56.2,56.21,56.12,56.2,10300.0,35.186,35.1922,35.1359,35.186,10300.0
2013-06-17 13:00:00,56.2,56.26,56.15,56.15,13400.0,35.186,35.2235,35.1547,35.1547,13400.0
2013-06-17 13:10:00,56.14,56.16,56.08,56.13,15300.0,35.1484,35.1609,35.1108,35.1421,15300.0
2013-06-17 13:20:00,56.13,56.22,56.13,56.17,24900.0,35.1421,35.1985,35.1421,35.1672,24900.0
2013-06-17 13:30:00,56.17,56.24,56.16,56.17,15900.0,35.1672,35.211,35.1609,35.1672,15900.0
2013-06-17 13:40:00,56.18,56.24,56.16,56.24,10500.0,35.1734,35.211,35.1609,35.211,10500.0
2013-06-17 13:50:00,56.24,56.29,56.23,56.23,13700.0,35.211,35.2423,35.2047,35.2047,13700.0
2013-06-17 14:00:00,56.23,56.3,56.05,56.09,34700.0,35.2047,35.2486,35.092,35.1171,34700.0
2013-06-17 14:10:00,56.11,56.15,56.02,56.09,19300.0,35.1296,35.1547,35.0733,35.1171,19300.0
2013-06-17 14:20:00,56.09,56.13,55.94,56.03,35400.0,35.1171,35.1421,35.0232,35.0795,35400.0
2013-06-17 14:30:00,56.05,56.12,55.99,56.11,72700.0,35.092,35.1359,35.0545,35.1296,72700.0
2013-06-17 14:40:00,56.11,56.13,55.85,55.88,134000.0,35.1296,35.1421,34.9668,34.9856,134000.0
2013-06-17 14:50:00,55.88,55.95,55.76,55.84,24200.0,34.9856,35.0294,34.9105,34.9606,24200.0
2013-06-17 15:00:00,55.84,55.98,55.8,55.9,47700.0,34.9606,35.0482,34.9355,34.9981,47700.0
2013-06-17 15:10:00,55.9,55.92,55.79,55.87,30300.0,34.9981,35.0107,34.9293,34.9793,30300.0
2013-06-17 15:20:00,55.87,55.93,55.78,55.88,32200.0,34.9793,35.0169,34.923,34.9856,32200.0
2013-06-17 15:30:00,55.89,56.16,55.88,56.12,62500.0,34.9919,35.1609,34.9856,35.1359,62500.0
2013-06-17 15:40:00,56.13,56.15,56.03,56.06,44500.0,35.1421,35.1547,35.0795,35.0983,44500.0
2013-06-17 15:50:00,56.05,56.06,55.94,55.99,138100.0,35.092,35.0983,35.0232,35.0545,138100.0
2013-06-18 09:30:00,56.19,56.42,56.01,56.07,64000.0,35.1797,35.3237,35.067,35.1046,64000.0
2013-06-18 09:40:00,56.11,56.21,56.04,56.16,39400.0,35.1296,35.1922,35.0858,35.1609,39400.0
2013-06-18 09:50:00,56.13,56.2,56.05,56.09,24300.0,35.1421,35.186,35.092,35.1171,24300.0
2013-06-18 10:00:00,56.09,56.17,56.02,56.14,27400.0,35.1171,35.1672,35.0733,35.1484,27400.0
2013-06-18 10:10:00,56.14,56.31,56.09,56.3,23900.0,35.1484,35.2548,35.1171,35.2486,23900.0
2013-06-18 10:20:00,56.33,56.38,56.27,56.33,29100.0,35.2673,35.2987,35.2298,35.2673,29100.0
2013-06-18 10:30:00,56.33,56.42,56.24,56.29,52600.0,35.2673,35.3237,35.211,35.2423,52600.0
2013-06-18 10:40:00,56.3,56.33,56.2,56.21,35200.0,35.2486,35.2673,35.186,35.1922,35200.0
2013-06-18 10:50:00,56.2,56.34,56.19,56.29,29000.0,35.186,35.2736,35.1797,35.2423,29000.0
2013-06-18 11:00:00,56.29,56.35,56.22,56.33,50200.0,35.2423,35.2799,35.1985,35.2673,50200.0
2013-06-18 11:10:00,56.33,56.33,56.23,56.31,20600.0,35.2673,35.2673,35.2047,35.2548,20600.0
2013-06-18 11:20:00,56.33,56.4,56.3,56.4,62400.0,35.2673,35.3112,35.2486,35.3112,62400.0
2013-06-18 11:30:00,56.41,56.54,56.39,56.43,42400.0,35.3174,35.3988,35.3049,35.33,42400.0
2013-06-18 11:40:00,56.42,56.47,56.38,56.38,12200.0,35.3237,35.355,35.2987,35.2987,12200.0
2013-06-18 11:50:00,56.36,56.41,56.33,56.33,18700.0,35.2861,35.3174,35.2673,35.2673,18700.0
2013-06-18 12:00:00,56.33,56.39,56.29,56.34,9600.0,35.2673,35.3049,35.2423,35.2736,9600.0
2013-06-18 12:10:00,56.34,56.45,56.34,56.42,11200.0,35.2736,35.3425,35.2736,35.3237,11200.0
2013-06-18 12:20:00,56.42,56.52,56.41,56.5,7700.0,35.3237,35.3863,35.3174,35.3738,7700.0
2013-06-18 12:30:00,56.52,56.59,56.52,56.57,9400.0,35.3863,35.4301,35.3863,35.4176,9400.0
2013-06-18 12:40:00,56.57,56.65,56.57,56.61,15900.0,35.4176,35.4677,35.4176,35.4427,15900.0
2013-06-18 12:50:00,56.6,56.64,56.57,56.6,11700.0,35.4364,35.4614,35.4176,35.4364,11700.0
2013-06-18 13:00:00,56.6,56.63,56.52,56.55,20500.0,35.4364,35.4552,35.3863,35.4051,20500.0
2013-06-18 13:10:00,56.53,56.56,56.38,56.43,17800.0,35.3926,35.4113,35.2987,35.33,17800.0
2013-06-18 13:20:00,56.42,56.54,56.4,56.41,12400.0,35.3237,35.3988,35.3112,35.3174,12400.0
2013-06-18 13:30:00,56.42,56.48,56.38,56.39,18700.0,35.3237,35.3613,35.2987,35.3049,18700.0
2013-06-18 13:40:00,56.41,56.52,56.39,56.5,10500.0,35.3174,35.3863,35.3049,35.3738,10500.0
2013-06-18 13:50:00,56.49,56.57,56.49,56.57,7500.0,35.3675,35.4176,35.3675,35.4176,7500.0
2013-06-18 14:00:00,56.57,56.62,56.5,56.6,20400.0,35.4176,35.4489,35.3738,35.4364,20400.0
2013-06-18 14:10:00,56.6,56.64,56.56,56.59,17200.0,35.4364,35.4614,35.4113,35.4301,17200.0
2013-06-18 14:20:00,56.6,56.67,56.52,56.6,32500.0,35.4364,35.4802,35.3863,35.4364,32500.0
2013-06-18 14:30:00,56.6,56.61,56.54,56.55,15100.0,35.4364,35.4427,35.3988,35.4051,15100.0
2013-06-18 14:40:00,56.55,56.61,56.55,56.57,28200.0,35.4051,35.4427,35.4051,35.4176,28200.0
2013-06-18 14:50:00,56.57,56.61,56.55,56.6,14600.0,35.4176,35.4427,35.4051,35.4364,14600.0
2013-06-18 15:00:00,56.61,56.61,56.53,56.55,19200.0,35.4427,35.4427,35.3926,35.4051,19200.0
2013-06-18 15:10:00,56.54,56.57,56.47,56.49,45500.0,35.3988,35.4176,35.355,35.3675,45500.0
2013-06-18 15:20:00,56.49,56.52,56.47,56.51,34900.0,35.3675,35.3863,35.355,35.38,34900.0
2013-06-18 15:30:00,56.51,56.54,56.4,56.42,29500.0,35.38,35.3988,35.3112,35.3237,29500.0
2013-06-18 15:40:00,56.41,56.47,56.38,56.4,43100.0,35.3174,35.355,35.2987,35.3112,43100.0
2013-06-18 15:50:00,56.41,56.43,56.35,56.39,104300.0,35.3174,35.33,35.2799,35.3049,104300.0
2013-06-19 09:30:00,56.02,56.42,55.72,56.33,116200.0,35.0733,35.3237,34.8854,35.2673,116200.0
2013-06-19 09:40:00,56.31,56.34,56.11,56.24,34400.0,35.2548,35.2736,35.1296,35.211,34400.0
2013-06-19 09:50:00,56.22,56.46,56.14,56.44,39700.0,35.1985,35.3487,35.1484,35.3362,39700.0
2013-06-19 10:00:00,56.44,56.65,56.4,56.61,30700.0,35.3362,35.4677,35.3112,35.4427,30700.0
2013-06-19 10:10:00,56.6,56.65,56.51,56.55,30500.0,35.4364,35.4677,35.38,35.4051,30500.0
2013-06-19 10:20:00,56.57,56.64,56.49,56.53,108100.0,35.4176,35.4614,35.3675,35.3926,108100.0
2013-06-19 10:30:00,56.53,56.56,56.42,56.53,19500.0,35.3926,35.4113,35.3237,35.3926,19500.0
2013-06-19 10:40:00,56.53,56.63,56.44,56.47,18600.0,35.3926,35.4552,35.3362,35.355,18600.0
2013-06-19 10:50:00,56.49,56.54,56.4,56.45,7700.0,35.3675,35.3988,35.3112,35.3425,7700.0
2013-06-19 11:00:00,56.46,56.5,56.41,56.43,13600.0,35.3487,35.3738,35.3174,35.33,13600.0
2013-06-19 11:10:00,56.44,56.64,56.44,56.61,15700.0,35.3362,35.4614,35.3362,35.4427,15700.0
2013-06-19 11:20:00,56.61,56.65,56.46,56.52,17700.0,35.4427,35.4677,35.3487,35.3863,17700.0
2013-06-19 11:30:00,56.52,56.66,56.47,56.65,27600.0,35.3863,35.474,35.355,35.4677,27600.0
2013-06-19 11:40:00,56.66,56.66,56.55,56.59,16500.0,35.474,35.474,35.4051,35.4301,16500.0
2013-06-19 11:50:00,56.59,56.64,56.56,56.57,23100.0,35.4301,35.4614,35.4113,35.4176,23100.0
2013-06-19 12:00:00,56.57,56.64,56.56,56.63,42400.0,35.4176,35.4614,35.4113,35.4552,42400.0
2013-06-19 12:10:00,56.62,56.66,56.62,56.62,13300.0,35.4489,35.474,35.4489,35.4489,13300.0
2013-06-19 12:20:00,56.62,56.67,56.58,56.67,21500.0,35.4489,35.4802,35.4239,35.4802,21500.0
2013-06-19 12:30:00,56.66,56.66,56.59,56.61,11900.0,35.474,35.474,35.4301,35.4427,11900.0
2013-06-19 12:40:00,56.61,56.68,56.6,56.63,17200.0,35.4427,35.4865,35.4364,35.4552,17200.0
2013-06-19 12:50:00,56.64,56.64,56.58,56.6,13300.0,35.4614,35.4614,35.4239,35.4364,13300.0
2013-06-19 13:00:00,56.58,56.6,56.52,56.56,18600.0,35.4239,35.4364,35.3863,35.4113,18600.0
2013-06-19 13:10:00,56.56,56.59,56.52,56.56,11700.0,35.4113,35.4301,35.3863,35.4113,11700.0
2013-06-19 13:20:00,56.56,56.58,56.49,56.5,12300.0,35.4113,35.4239,35.3675,35.3738,12300.0
2013-06-19 13:30:00,56.5,56.51,56.43,56.46,9800.0,35.3738,35.38,35.33,35.3487,9800.0
2013-06-19 13:40:00,56.46,56.46,56.38,56.38,12700.0,35.3487,35.3487,35.2987,35.2987,12700.0
2013-06-19 13:50:00,56.39,56.5,56.39,56.5,16700.0,35.3049,35.3738,35.3049,35.3738,16700.0
2013-06-19 14:00:00,56.53,56.6,56.16,56.38,55800.0,35.3926,35.4364,35.1609,35.2987,55800.0
2013-06-19 14:10:00,56.38,56.69,56.31,56.63,37000.0,35.2987,35.4927,35.2548,35.4552,37000.0
2013-06-19 14:20:00,56.63,56.72,56.48,56.7,40000.0,35.4552,35.5115,35.3613,35.499,40000.0
2013-06-19 14:30:00,56.69,56.88,56.47,56.71,97200.0,35.4927,35.6117,35.355,35.5053,97200.0
2013-06-19 14:40:00,56.69,56.86,56.56,56.64,47300.0,35.4927,35.5992,35.4113,35.4614,47300.0
2013-06-19 14:50:00,56.62,56.71,56.25,56.37,97100.0,35.4489,35.5053,35.2173,35.2924,97100.0
2013-06-19 15:00:00,56.35,56.56,56.27,56.47,61900.0,35.2799,35.4113,35.2298,35.355,61900.0
2013-06-19 15:10:00,56.48,56.57,56.44,56.5,61600.0,35.3613,35.4176,35.3362,35.3738,61600.0
2013-06-19 15:20:00,56.52,56.66,56.47,56.63,46500.0,35.3863,35.474,35.355,35.4552,46500.0
2013-06-19 15:30:00,56.63,56.65,56.46,56.5,55700.0,35.4552,35.4677,35.3487,35.3738,55700.0
2013-06-19 15:40:00,56.49,56.5,56.14,56.22,86500.0,35.3675,35.3738,35.1484,35.1985,86500.0
2013-06-19 15:50:00,56.2,56.34,56.18,56.22,206700.0,35.186,35.2736,35.1734,35.1985,206700.0
2013-06-20 09:30:00,55.55,55.87,55.08,55.19,71000.0,34.779,34.9793,34.4847,34.5536,71000.0
2013-06-20 09:40:00,55.2,55.2,55.01,55.11,29700.0,34.5599,34.5599,34.4409,34.5035,29700.0
2013-06-20 09:50:00,55.12,55.17,55.04,55.12,38900.0,34.5098,34.5411,34.4597,34.5098,38900.0
2013-06-20 10:00:00,55.09,55.27,55.0,55.22,48500.0,34.491,34.6037,34.4347,34.5724,48500.0
2013-06-20 10:10:00,55.24,55.24,55.04,55.13,38400.0,34.5849,34.5849,34.4597,34.516,38400.0
2013-06-20 10:20:00,55.11,55.25,55.11,55.15,28700.0,34.5035,34.5912,34.5035,34.5286,28700.0
2013-06-20 10:30:00,55.11,55.27,55.08,55.16,34800.0,34.5035,34.6037,34.4847,34.5348,34800.0
2013-06-20 10:40:00,55.14,55.2,55.09,55.19,17200.0,34.5223,34.5599,34.491,34.5536,17200.0
2013-06-20 10:50:00,55.19,55.26,55.07,55.07,18900.0,34.5536,34.5974,34.4785,34.4785,18900.0
2013-06-20 11:00:00,55.07,55.09,54.8,54.8,37600.0,34.4785,34.491,34.3094,34.3094,37600.0
2013-06-20 11:10:00,54.79,54.87,54.66,54.71,24700.0,34.3032,34.3533,34.2218,34.2531,24700.0
2013-06-20 11:20:00,54.71,54.81,54.71,54.73,16800.0,34.2531,34.3157,34.2531,34.2656,16800.0
2013-06-20 11:30:00,54.73,54.86,54.69,54.84,26100.0,34.2656,34.347,34.2406,34.3345,26100.0
2013-06-20 11:40:00,54.85,54.85,54.65,54.7,27700.0,34.3407,34.3407,34.2155,34.2468,27700.0
2013-06-20 11:50:00,54.71,54.81,54.62,54.63,27100.0,34.2531,34.3157,34.1967,34.203,27100.0
2013-06-20 12:00:00,54.64,54.8,54.64,54.79,38400.0,34.2093,34.3094,34.2093,34.3032,38400.0
2013-06-20 12:10:00,54.79,54.89,54.79,54.83,33300.0,34.3032,34.3658,34.3032,34.3282,33300.0
2013-06-20 12:20:00,54.83,54.98,54.83,54.89,21200.0,34.3282,34.4221,34.3282,34.3658,21200.0
2013-06-20 12:30:00,54.9,54.96,54.82,54.82,25000.0,34.372,34.4096,34.322,34.322,25000.0
2013-06-20 12:40:00,54.83,54.89,54.81,54.83,24600.0,34.3282,34.3658,34.3157,34.3282,24600.0
2013-06-20 12:50:00,54.83,54.88,54.78,54.86,29600.0,34.3282,34.3595,34.2969,34.347,29600.0
2013-06-20 13:00:00,54.86,55.0,54.85,55.0,19500.0,34.347,34.4347,34.3407,34.4347,19500.0
2013-06-20 13:10:00,55.0,55.0,54.82,54.85,26600.0,34.4347,34.4347,34.322,34.3407,26600.0
2013-06-20 13:20:00,54.84,54.95,54.79,54.91,15100.0,34.3345,34.4034,34.3032,34.3783,15100.0
2013-06-20 13:30:00,54.9,54.97,54.83,54.87,13500.0,34.372,34.4159,34.3282,34.3533,13500.0
2013-06-20 13:40:00,54.88,54.97,54.82,54.95,22300.0,34.3595,34.4159,34.322,34.4034,22300.0
2013-06-20 13:50:00,54.98,54.98,54.87,54.94,22800.0,34.4221,34.4221,34.3533,34.3971,22800.0
2013-06-20 14:00:00,54.93,54.99,54.82,54.86,43700.0,34.3908,34.4284,34.322,34.347,43700.0
2013-06-20 14:10:00,54.85,54.86,54.74,54.74,33600.0,34.3407,34.347,34.2719,34.2719,33600.0
2013-06-20 14:20:00,54.75,54.76,54.6,54.62,52300.0,34.2781,34.2844,34.1842,34.1967,52300.0
2013-06-20 14:30:00,54.61,54.63,54.48,54.49,33500.0,34.1905,34.203,34.1091,34.1154,33500.0
2013-06-20 14:40:00,54.48,54.56,54.46,54.54,51900.0,34.1091,34.1592,34.0966,34.1467,51900.0
2013-06-20 14:50:00,54.55,54.55,54.4,54.41,45800.0,34.1529,34.1529,34.059,34.0653,45800.0
2013-06-20 15:00:00,54.42,54.6,54.37,54.58,64400.0,34.0715,34.1842,34.0402,34.1717,64400.0
2013-06-20 15:10:00,54.58,54.59,54.44,54.44,49500.0,34.1717,34.178,34.084,34.084,49500.0
2013-06-20 15:20:00,54.43,54.49,54.38,54.48,51500.0,34.0778,34.1154,34.0465,34.1091,51500.0
2013-06-20 15:30:00,54.48,54.52,54.33,54.33,62700.0,34.1091,34.1341,34.0152,34.0152,62700.0
2013-06-20 15:40:00,54.33,54.36,54.23,54.3,99900.0,34.0152,34.034,33.9526,33.9964,99900.0
2013-06-20 15:50:00,54.3,54.58,54.29,54.43,207400.0,33.9964,34.1717,33.9901,34.0778,207400.0
2013-06-21 09:30:00,54.69,54.82,54.07,54.09,487400.0,34.2406,34.322,33.8524,33.8649,487400.0
2013-06-21 09:40:00,54.15,54.53,54.05,54.47,54200.0,33.9025,34.1404,33.8399,34.1028,54200.0
2013-06-21 09:50:00,54.42,54.51,54.36,54.45,84700.0,34.0715,34.1279,34.034,34.0903,84700.0
2013-06-21 10:00:00,54.45,54.62,54.39,54.6,90500.0,34.0903,34.1967,34.0527,34.1842,90500.0
2013-06-21 10:10:00,54.6,54.7,54.33,54.37,57200.0,34.1842,34.2468,34.0152,34.0402,57200.0
2013-06-21 10:20:00,54.37,54.46,54.29,54.41,148400.0,34.0402,34.0966,33.9901,34.0653,148400.0
2013-06-21 10:30:00,54.41,54.43,54.18,54.42,118100.0,34.0653,34.0778,33.9213,34.0715,118100.0
2013-06-21 10:40:00,54.41,54.5,54.23,54.42,60300.0,34.0653,34.1216,33.9526,34.0715,60300.0
2013-06-21 10:50:00,54.41,54.5,54.33,54.46,90600.0,34.0653,34.1216,34.0152,34.0966,90600.0
2013-06-21 11:00:00,54.45,54.55,54.37,54.54,22000.0,34.0903,34.1529,34.0402,34.1467,22000.0
2013-06-21 11:10:00,54.53,54.57,54.34,54.54,18700.0,34.1404,34.1654,34.0214,34.1467,18700.0
2013-06-21 11:20:00,54.53,54.53,54.32,54.39,26300.0,34.1404,34.1404,34.0089,34.0527,26300.0
2013-06-21 11:30:00,54.35,54.38,54.28,54.3,56500.0,34.0277,34.0465,33.9839,33.9964,56500.0
2013-06-21 11:40:00,54.3,54.37,54.28,54.36,27900.0,33.9964,34.0402,33.9839,34.034,27900.0
2013-06-21 11:50:00,54.38,54.4,54.28,54.4,24400.0,34.0465,34.059,33.9839,34.059,24400.0
2013-06-21 12:00:00,54.38,54.6,54.38,54.49,15700.0,34.0465,34.1842,34.0465,34.1154,15700.0
2013-06-21 12:10:00,54.49,54.6,54.46,54.49,7200.0,34.1154,34.1842,34.0966,34.1154,7200.0
2013-06-21 12:20:00,54.49,54.49,54.31,54.4,18300.0,34.1154,34.1154,34.0027,34.059,18300.0
2013-06-21 12:30:00,54.43,54.47,54.39,54.43,13000.0,34.0778,34.1028,34.0527,34.0778,13000.0
2013-06-21 12:40:00,54.4,54.76,54.39,54.76,23000.0,34.059,34.2844,34.0527,34.2844,23000.0
2013-06-21 12:50:00,54.73,54.82,54.66,54.82,17300.0,34.2656,34.322,34.2218,34.322,17300.0
2013-06-21 13:00:00,54.81,54.99,54.76,54.99,40600.0,34.3157,34.4284,34.2844,34.4284,40600.0
2013-06-21 13:10:00,55.0,55.04,54.89,54.95,54600.0,34.4347,34.4597,34.3658,34.4034,54600.0
2013-06-21 13:20:00,54.96,55.01,54.93,55.0,50000.0,34.4096,34.4409,34.3908,34.4347,50000.0
2013-06-21 13:30:00,54.99,55.07,54.84,54.92,24000.0,34.4284,34.4785,34.3345,34.3846,24000.0
2013-06-21 13:40:00,54.92,54.92,54.72,54.75,11200.0,34.3846,34.3846,34.2594,34.2781,11200.0
2013-06-21 13:50:00,54.74,54.74,54.53,54.58,74600.0,34.2719,34.2719,34.1404,34.1717,74600.0
2013-06-21 14:00:00,54.57,54.61,54.44,54.45,16800.0,34.1654,34.1905,34.084,34.0903,16800.0
2013-06-21 14:10:00,54.46,54.65,54.46,54.65,21000.0,34.0966,34.2155,34.0966,34.2155,21000.0
2013-06-21 14:20:00,54.63,54.63,54.54,54.59,11100.0,34.203,34.203,34.1467,34.178,11100.0
2013-06-21 14:30:00,54.63,54.68,54.55,54.62,18400.0,34.203,34.2343,34.1529,34.1967,18400.0
2013-06-21 14:40:00,54.62,54.62,54.52,54.55,10400.0,34.1967,34.1967,34.1341,34.1529,10400.0
2013-06-21 14:50:00,54.55,54.69,54.55,54.69,10800.0,34.1529,34.2406,34.1529,34.2406,10800.0
2013-06-21 15:00:00,54.7,54.94,54.67,54.89,25600.0,34.2468,34.3971,34.228,34.3658,25600.0
2013-06-21 15:10:00,54.89,55.0,54.83,54.83,34500.0,34.3658,34.4347,34.3282,34.3282,34500.0
2013-06-21 15:20:00,54.83,54.95,54.83,54.85,46200.0,34.3282,34.4034,34.3282,34.3407,46200.0
2013-06-21 15:30:00,54.85,54.86,54.75,54.77,42300.0,34.3407,34.347,34.2781,34.2907,42300.0
2013-06-21 15:40:00,54.77,54.85,54.7,54.84,61100.0,34.2907,34.3407,34.2468,34.3345,61100.0
2013-06-21 15:50:00,54.85,54.87,54.73,54.76,202900.0,34.3407,34.3533,34.2656,34.2844,202900.0
2013-06-24 09:30:00,54.51,54.61,54.02,54.04,76000.0,34.1279,34.1905,33.8211,33.8336,76000.0
2013-06-24 09:40:00,54.03,54.19,54.03,54.12,18500.0,33.8274,33.9275,33.8274,33.8837,18500.0
2013-06-24 09:50:00,54.12,54.15,53.77,53.86,30300.0,33.8837,33.9025,33.6646,33.7209,30300.0
2013-06-24 10:00:00,53.8,53.87,53.7,53.77,44300.0,33.6834,33.7272,33.6207,33.6646,44300.0
2013-06-24 10:10:00,53.77,53.94,53.7,53.8,33100.0,33.6646,33.771,33.6207,33.6834,33100.0
2013-06-24 10:20:00,53.79,53.82,53.65,53.8,22100.0,33.6771,33.6959,33.5894,33.6834,22100.0
2013-06-24 10:30:00,53.79,53.94,53.59,53.87,33100.0,33.6771,33.771,33.5519,33.7272,33100.0
2013-06-24 10:40:00,53.89,53.97,53.79,53.94,53200.0,33.7397,33.7898,33.6771,33.771,53200.0
2013-06-24 10:50:00,53.98,54.02,53.86,53.86,23600.0,33.796,33.8211,33.7209,33.7209,23600.0
2013-06-24 11:00:00,53.87,54.01,53.86,53.88,19900.0,33.7272,33.8148,33.7209,33.7334,19900.0
2013-06-24 11:10:00,53.88,53.9,53.77,53.82,29300.0,33.7334,33.746,33.6646,33.6959,29300.0
2013-06-24 11:20:00,53.82,53.84,53.43,53.43,108400.0,33.6959,33.7084,33.4517,33.4517,108400.0
2013-06-24 11:30:00,53.42,53.77,53.42,53.75,88200.0,33.4454,33.6646,33.4454,33.652,88200.0
2013-06-24 11:40:00,53.75,53.76,53.55,53.63,90000.0,33.652,33.6583,33.5268,33.5769,90000.0
2013-06-24 11:50:00,53.62,53.75,53.62,53.72,47300.0,33.5707,33.652,33.5707,33.6333,47300.0
2013-06-24 12:00:00,53.71,53.77,53.54,53.58,34200.0,33.627,33.6646,33.5206,33.5456,34200.0
2013-06-24 12:10:00,53.57,53.6,53.42,53.43,38000.0,33.5394,33.5581,33.4454,33.4517,38000.0
2013-06-24 12:20:00,53.42,53.51,53.38,53.45,46200.0,33.4454,33.5018,33.4204,33.4642,46200.0
2013-06-24 12:30:00,53.46,53.6,53.46,53.5,25100.0,33.4705,33.5581,33.4705,33.4955,25100.0
2013-06-24 12:40:00,53.52,53.67,53.51,53.56,25500.0,33.508,33.602,33.5018,33.5331,25500.0
2013-06-24 12:50:00,53.56,53.66,53.47,53.62,38800.0,33.5331,33.5957,33.4767,33.5707,38800.0
2013-06-24 13:00:00,53.63,53.68,53.58,53.63,54000.0,33.5769,33.6082,33.5456,33.5769,54000.0
2013-06-24 13:10:00,53.62,53.78,53.61,53.78,86500.0,33.5707,33.6708,33.5644,33.6708,86500.0
2013-06-24 13:20:00,53.77,53.85,53.69,53.72,91100.0,33.6646,33.7147,33.6145,33.6333,91100.0
2013-06-24 13:30:00,53.76,53.81,53.71,53.79,33900.0,33.6583,33.6896,33.627,33.6771,33900.0
2013-06-24 13:40:00,53.79,53.83,53.68,53.69,43500.0,33.6771,33.7021,33.6082,33.6145,43500.0
2013-06-24 13:50:00,53.69,53.86,53.68,53.85,36400.0,33.6145,33.7209,33.6082,33.7147,36400.0
2013-06-24 14:00:00,53.86,54.0,53.77,53.98,102200.0,33.7209,33.8086,33.6646,33.796,102200.0
2013-06-24 14:10:00,53.98,54.03,53.97,54.0,58800.0,33.796,33.8274,33.7898,33.8086,58800.0
2013-06-24 14:20:00,54.0,54.01,53.91,53.98,58900.0,33.8086,33.8148,33.7522,33.796,58900.0
2013-06-24 14:30:00,53.98,54.11,53.97,54.1,51900.0,33.796,33.8774,33.7898,33.8712,51900.0
2013-06-24 14:40:00,54.1,54.1,53.99,54.08,40000.0,33.8712,33.8712,33.8023,33.8587,40000.0
2013-06-24 14:50:00,54.08,54.11,53.91,53.99,64800.0,33.8587,33.8774,33.7522,33.8023,64800.0
2013-06-24 15:00:00,53.99,54.02,53.93,53.98,97100.0,33.8023,33.8211,33.7647,33.796,97100.0
2013-06-24 15:10:00,53.98,54.01,53.82,53.88,98900.0,33.796,33.8148,33.6959,33.7334,98900.0
2013-06-24 15:20:00,53.87,53.94,53.83,53.87,50700.0,33.7272,33.771,33.7021,33.7272,50700.0
2013-06-24 15:30:00,53.87,54.01,53.83,54.0,149700.0,33.7272,33.8148,33.7021,33.8086,149700.0
2013-06-24 15:40:00,54.0,54.0,53.79,53.81,108300.0,33.8086,33.8086,33.6771,33.6896,108300.0
2013-06-24 15:50:00,53.81,53.93,53.77,53.79,261600.0,33.6896,33.7647,33.6646,33.6771,261600.0
2013-06-25 09:30:00,54.35,54.36,53.81,54.12,65100.0,34.0277,34.034,33.6896,33.8837,65100.0
2013-06-25 09:40:00,54.16,54.43,54.13,54.38,57000.0,33.9087,34.0778,33.89,34.0465,57000.0
2013-06-25 09:50:00,54.37,54.44,54.37,54.42,101800.0,34.0402,34.084,34.0402,34.0715,101800.0
2013-06-25 10:00:00,54.41,54.48,54.23,54.41,47700.0,34.0653,34.1091,33.9526,34.0653,47700.0
2013-06-25 10:10:00,54.4,54.41,54.23,54.26,47200.0,34.059,34.0653,33.9526,33.9714,47200.0
2013-06-25 10:20:00,54.27,54.41,54.23,54.35,51600.0,33.9776,34.0653,33.9526,34.0277,51600.0
2013-06-25 10:30:00,54.33,54.57,54.28,54.5,33200.0,34.0152,34.1654,33.9839,34.1216,33200.0
2013-06-25 10:40:00,54.5,54.67,54.45,54.67,18700.0,34.1216,34.228,34.0903,34.228,18700.0
2013-06-25 10:50:00,54.66,54.66,54.56,54.63,20900.0,34.2218,34.2218,34.1592,34.203,20900.0
2013-06-25 11:00:00,54.64,54.72,54.58,54.71,15500.0,34.2093,34.2594,34.1717,34.2531,15500.0
2013-06-25 11:10:00,54.72,54.72,54.61,54.62,8800.0,34.2594,34.2594,34.1905,34.1967,8800.0
2013-06-25 11:20:00,54.61,54.63,54.51,54.57,14500.0,34.1905,34.203,34.1279,34.1654,14500.0
2013-06-25 11:30:00,54.55,54.65,54.53,54.63,8100.0,34.1529,34.2155,34.1404,34.203,8100.0
2013-06-25 11:40:00,54.65,54.66,54.48,54.6,12800.0,34.2155,34.2218,34.1091,34.1842,12800.0
2013-06-25 11:50:00,54.61,54.68,54.61,54.65,6000.0,34.1905,34.2343,34.1905,34.2155,6000.0
2013-06-25 12:00:00,54.64,54.73,54.61,54.73,15500.0,34.2093,34.2656,34.1905,34.2656,15500.0
2013-06-25 12:10:00,54.74,54.82,54.7,54.82,23500.0,34.2719,34.322,34.2468,34.322,23500.0
2013-06-25 12:20:00,54.81,54.82,54.75,54.79,26000.0,34.3157,34.322,34.2781,34.3032,26000.0
2013-06-25 12:30:00,54.79,54.9,54.79,54.83,13700.0,34.3032,34.372,34.3032,34.3282,13700.0
2013-06-25 12:40:00,54.83,54.89,54.83,54.86,14600.0,34.3282,34.3658,34.3282,34.347,14600.0
2013-06-25 12:50:00,54.86,55.0,54.86,54.98,34300.0,34.347,34.4347,34.347,34.4221,34300.0
2013-06-25 13:00:00,54.97,54.99,54.9,54.91,31000.0,34.4159,34.4284,34.372,34.3783,31000.0
2013-06-25 13:10:00,54.91,54.98,54.85,54.87,22900.0,34.3783,34.4221,34.3407,34.3533,22900.0
2013-06-25 13:20:00,54.88,55.01,54.84,55.0,28100.0,34.3595,34.4409,34.3345,34.4347,28100.0
2013-06-25 13:30:00,55.0,55.06,54.97,55.03,34600.0,34.4347,34.4722,34.4159,34.4534,34600.0
2013-06-25 13:40:00,55.03,55.12,55.01,55.12,21200.0,34.4534,34.5098,34.4409,34.5098,21200.0
2013-06-25 13:50:00,55.12,55.14,54.99,54.99,33400.0,34.5098,34.5223,34.4284,34.4284,33400.0
2013-06-25 14:00:00,54.99,55.02,54.92,54.94,32800.0,34.4284,34.4472,34.3846,34.3971,32800.0
2013-06-25 14:10:00,54.95,55.04,54.94,55.02,26500.0,34.4034,34.4597,34.3971,34.4472,26500.0
2013-06-25 14:20:00,55.02,55.03,54.9,55.0,40400.0,34.4472,34.4534,34.372,34.4347,40400.0
2013-06-25 14:30:00,55.0,55.18,54.98,55.15,45300.0,34.4347,34.5474,34.4221,34.5286,45300.0
2013-06-25 14:40:00,55.14,55.22,55.1,55.21,30800.0,34.5223,34.5724,34.4973,34.5661,30800.0
2013-06-25 14:50:00,55.21,55.27,55.19,55.25,33000.0,34.5661,34.6037,34.5536,34.5912,33000.0
2013-06-25 15:00:00,55.24,55.25,55.13,55.22,46000.0,34.5849,34.5912,34.516,34.5724,46000.0
2013-06-25 15:10:00,55.22,55.33,55.21,55.33,64900.0,34.5724,34.6413,34.5661,34.6413,64900.0
2013-06-25 15:20:00,55.33,55.5,55.33,55.5,57400.0,34.6413,34.7477,34.6413,34.7477,57400.0
2013-06-25 15:30:00,55.5,55.69,55.5,55.68,129800.0,34.7477,34.8667,34.7477,34.8604,129800.0
2013-06-25 15:40:00,55.67,55.74,55.59,55.61,146200.0,34.8541,34.898,34.804,34.8166,146200.0
2013-06-25 15:50:00,55.61,55.64,55.47,55.49,269300.0,34.8166,34.8353,34.7289,34.7414,269300.0
2013-06-26 09:30:00,56.11,56.22,55.67,55.72,89100.0,35.1296,35.1985,34.8541,34.8854,89100.0
2013-06-26 09:40:00,55.69,55.87,55.65,55.71,30500.0,34.8667,34.9793,34.8416,34.8792,30500.0
2013-06-26 09:50:00,55.71,55.75,55.55,55.71,34500.0,34.8792,34.9042,34.779,34.8792,34500.0
2013-06-26 10:00:00,55.73,55.78,55.44,55.53,57800.0,34.8917,34.923,34.7101,34.7665,57800.0
2013-06-26 10:10:00,55.51,55.53,55.17,55.2,152400.0,34.754,34.7665,34.5411,34.5599,152400.0
2013-06-26 10:20:00,55.18,55.35,55.18,55.24,46100.0,34.5474,34.6538,34.5474,34.5849,46100.0
2013-06-26 10:30:00,55.23,55.28,55.18,55.22,41400.0,34.5787,34.61,34.5474,34.5724,41400.0
2013-06-26 10:40:00,55.21,55.29,55.14,55.14,75700.0,34.5661,34.6162,34.5223,34.5223,75700.0
2013-06-26 10:50:00,55.13,55.26,55.12,55.22,96400.0,34.516,34.5974,34.5098,34.5724,96400.0
2013-06-26 11:00:00,55.21,55.29,55.19,55.27,23600.0,34.5661,34.6162,34.5536,34.6037,23600.0
2013-06-26 11:10:00,55.25,55.44,55.24,55.35,29800.0,34.5912,34.7101,34.5849,34.6538,29800.0
2013-06-26 11:20:00,55.36,55.39,55.29,55.31,16800.0,34.66,34.6788,34.6162,34.6287,16800.0
2013-06-26 11:30:00,55.31,55.4,55.21,55.28,12000.0,34.6287,34.6851,34.5661,34.61,12000.0
2013-06-26 11:40:00,55.29,55.44,55.28,55.44,26700.0,34.6162,34.7101,34.61,34.7101,26700.0
2013-06-26 11:50:00,55.45,55.5,55.44,55.45,27000.0,34.7164,34.7477,34.7101,34.7164,27000.0
2013-06-26 12:00:00,55.45,55.53,55.38,55.38,36200.0,34.7164,34.7665,34.6726,34.6726,36200.0
2013-06-26 12:10:00,55.39,55.43,55.38,55.38,18300.0,34.6788,34.7039,34.6726,34.6726,18300.0
2013-06-26 12:20:00,55.37,55.42,55.35,55.4,12500.0,34.6663,34.6976,34.6538,34.6851,12500.0
2013-06-26 12:30:00,55.4,55.41,55.27,55.35,19500.0,34.6851,34.6913,34.6037,34.6538,19500.0
2013-06-26 12:40:00,55.35,55.44,55.35,55.4,11600.0,34.6538,34.7101,34.6538,34.6851,11600.0
2013-06-26 12:50:00,55.39,55.44,55.37,55.39,10900.0,34.6788,34.7101,34.6663,34.6788,10900.0
2013-06-26 13:00:00,55.39,55.43,55.33,55.42,13600.0,34.6788,34.7039,34.6413,34.6976,13600.0
2013-06-26 13:10:00,55.42,55.55,55.41,55.54,20200.0,34.6976,34.779,34.6913,34.7727,20200.0
2013-06-26 13:20:00,55.55,55.61,55.53,55.6,11600.0,34.779,34.8166,34.7665,34.8103,11600.0
2013-06-26 13:30:00,55.6,55.61,55.5,55.5,11400.0,34.8103,34.8166,34.7477,34.7477,11400.0
2013-06-26 13:40:00,55.5,55.5,55.41,55.42,13000.0,34.7477,34.7477,34.6913,34.6976,13000.0
2013-06-26 13:50:00,55.42,55.43,55.38,55.4,12000.0,34.6976,34.7039,34.6726,34.6851,12000.0
2013-06-26 14:00:00,55.41,55.48,55.41,55.45,19800.0,34.6913,34.7352,34.6913,34.7164,19800.0
2013-06-26 14:10:00,55.46,55.51,55.46,55.46,15800.0,34.7227,34.754,34.7227,34.7227,15800.0
2013-06-26 14:20:00,55.46,55.49,55.43,55.45,21400.0,34.7227,34.7414,34.7039,34.7164,21400.0
2013-06-26 14:30:00,55.45,55.48,55.39,55.44,25600.0,34.7164,34.7352,34.6788,34.7101,25600.0
2013-06-26 14:40:00,55.43,55.49,55.4,55.42,16800.0,34.7039,34.7414,34.6851,34.6976,16800.0
2013-06-26 14:50:00,55.43,55.5,55.41,55.44,19300.0,34.7039,34.7477,34.6913,34.7101,19300.0
2013-06-26 15:00:00,55.44,55.53,55.44,55.5,24000.0,34.7101,34.7665,34.7101,34.7477,24000.0
2013-06-26 15:10:00,55.5,55.52,55.46,55.47,19500.0,34.7477,34.7602,34.7227,34.7289,19500.0
2013-06-26 15:20:00,55.47,55.47,55.39,55.44,40800.0,34.7289,34.7289,34.6788,34.7101,40800.0
2013-06-26 15:30:00,55.45,55.51,55.45,55.5,47100.0,34.7164,34.754,34.7164,34.7477,47100.0
2013-06-26 15:40:00,55.5,55.52,55.49,55.5,74200.0,34.7477,34.7602,34.7414,34.7477,74200.0
2013-06-26 15:50:00,55.5,55.5,55.33,55.33,220000.0,34.7477,34.7477,34.6413,34.6413,220000.0
2013-06-27 09:30:00,55.84,56.01,55.65,55.99,65000.0,34.9606,35.067,34.8416,35.0545,65000.0
2013-06-27 09:40:00,56.0,56.0,55.89,55.96,37600.0,35.0607,35.0607,34.9919,35.0357,37600.0
2013-06-27 09:50:00,55.97,56.0,55.86,55.92,66100.0,35.042,35.0607,34.9731,35.0107,66100.0
2013-06-27 10:00:00,55.93,56.2,55.9,56.15,88500.0,35.0169,35.186,34.9981,35.1547,88500.0
2013-06-27 10:10:00,56.15,56.27,56.1,56.27,62500.0,35.1547,35.2298,35.1233,35.2298,62500.0
2013-06-27 10:20:00,56.27,56.33,56.18,56.21,25900.0,35.2298,35.2673,35.1734,35.1922,25900.0
2013-06-27 10:30:00,56.22,56.26,56.15,56.16,36500.0,35.1985,35.2235,35.1547,35.1609,36500.0
2013-06-27 10:40:00,56.16,56.31,56.15,56.26,29500.0,35.1609,35.2548,35.1547,35.2235,29500.0
2013-06-27 10:50:00,56.26,56.37,56.26,56.31,40600.0,35.2235,35.2924,35.2235,35.2548,40600.0
2013-06-27 11:00:00,56.33,56.43,56.25,56.27,28400.0,35.2673,35.33,35.2173,35.2298,28400.0
2013-06-27 11:10:00,56.28,56.3,56.24,56.24,21900.0,35.236,35.2486,35.211,35.211,21900.0
2013-06-27 11:20:00,56.24,56.26,56.12,56.26,35300.0,35.211,35.2235,35.1359,35.2235,35300.0
2013-06-27 11:30:00,56.26,56.26,56.05,56.05,29600.0,35.2235,35.2235,35.092,35.092,29600.0
2013-06-27 11:40:00,56.05,56.13,56.05,56.13,17000.0,35.092,35.1421,35.092,35.1421,17000.0
2013-06-27 11:50:00,56.12,56.14,56.03,56.03,30700.0,35.1359,35.1484,35.0795,35.0795,30700.0
2013-06-27 12:00:00,56.05,56.05,55.9,55.93,56800.0,35.092,35.092,34.9981,35.0169,56800.0
2013-06-27 12:10:00,55.93,56.03,55.89,56.03,42600.0,35.0169,35.0795,34.9919,35.0795,42600.0
2013-06-27 12:20:00,56.03,56.05,55.93,55.94,21100.0,35.0795,35.092,35.0169,35.0232,21100.0
2013-06-27 12:30:00,55.96,56.08,55.95,56.07,21700.0,35.0357,35.1108,35.0294,35.1046,21700.0
2013-06-27 12:40:00,56.07,56.14,56.01,56.01,37800.0,35.1046,35.1484,35.067,35.067,37800.0
2013-06-27 12:50:00,56.03,56.05,55.97,55.99,50900.0,35.0795,35.092,35.042,35.0545,50900.0
2013-06-27 13:00:00,55.98,56.08,55.98,56.02,27400.0,35.0482,35.1108,35.0482,35.0733,27400.0
2013-06-27 13:10:00,56.02,56.08,56.0,56.0,26800.0,35.0733,35.1108,35.0607,35.0607,26800.0
2013-06-27 13:20:00,56.0,56.0,55.89,55.9,41600.0,35.0607,35.0607,34.9919,34.9981,41600.0
2013-06-27 13:30:00,55.91,56.08,55.91,56.07,27600.0,35.0044,35.1108,35.0044,35.1046,27600.0
2013-06-27 13:40:00,56.07,56.15,56.06,56.15,16700.0,35.1046,35.1547,35.0983,35.1547,16700.0
2013-06-27 13:50:00,56.15,56.16,55.96,55.97,29900.0,35.1547,35.1609,35.0357,35.042,29900.0
2013-06-27 14:00:00,55.97,56.01,55.91,55.95,114300.0,35.042,35.067,35.0044,35.0294,114300.0
2013-06-27 14:10:00,55.96,55.97,55.8,55.83,76100.0,35.0357,35.042,34.9355,34.9543,76100.0
2013-06-27 14:20:00,55.83,55.85,55.7,55.72,47700.0,34.9543,34.9668,34.8729,34.8854,47700.0
2013-06-27 14:30:00,55.72,55.74,55.65,55.66,42600.0,34.8854,34.898,34.8416,34.8479,42600.0
2013-06-27 14:40:00,55.66,55.7,55.53,55.6,29000.0,34.8479,34.8729,34.7665,34.8103,29000.0
2013-06-27 14:50:00,55.6,55.65,55.59,55.6,25500.0,34.8103,34.8416,34.804,34.8103,25500.0
2013-06-27 15:00:00,55.59,55.62,55.5,55.55,53200.0,34.804,34.8228,34.7477,34.779,53200.0
2013-06-27 15:10:00,55.55,55.61,55.51,55.51,39400.0,34.779,34.8166,34.754,34.754,39400.0
2013-06-27 15:20:00,55.52,55.59,55.5,55.58,26700.0,34.7602,34.804,34.7477,34.7978,26700.0
2013-06-27 15:30:00,55.59,55.6,55.52,55.6,36600.0,34.804,34.8103,34.7602,34.8103,36600.0
2013-06-27 15:40:00,55.6,55.63,55.57,55.6,58900.0,34.8103,34.8291,34.7915,34.8103,58900.0
2013-06-27 15:50:00,55.61,55.63,55.53,55.56,103000.0,34.8166,34.8291,34.7665,34.7853,103000.0
2013-06-28 09:30:00,55.19,55.54,55.15,55.32,33800.0,34.5536,34.7727,34.5286,34.635,33800.0
2013-06-28 09:40:00,55.34,55.36,55.13,55.23,15400.0,34.6475,34.66,34.516,34.5787,15400.0
2013-06-28 09:50:00,55.23,55.25,55.09,55.11,17900.0,34.5787,34.5912,34.491,34.5035,17900.0
2013-06-28 10:00:00,55.14,55.18,55.0,55.09,28300.0,34.5223,34.5474,34.4347,34.491,28300.0
2013-06-28 10:10:00,55.08,55.19,55.04,55.16,17100.0,34.4847,34.5536,34.4597,34.5348,17100.0
2013-06-28 10:20:00,55.16,55.34,55.14,55.34,11600.0,34.5348,34.6475,34.5223,34.6475,11600.0
2013-06-28 10:30:00,55.35,55.7,55.35,55.7,28500.0,34.6538,34.8729,34.6538,34.8729,28500.0
2013-06-28 10:40:00,55.7,55.7,55.53,55.53,16500.0,34.8729,34.8729,34.7665,34.7665,16500.0
2013-06-28 10:50:00,55.54,55.81,55.54,55.71,27400.0,34.7727,34.9418,34.7727,34.8792,27400.0
2013-06-28 11:00:00,55.71,55.93,55.68,55.84,26300.0,34.8792,35.0169,34.8604,34.9606,26300.0
2013-06-28 11:10:00,55.84,55.92,55.83,55.84,17700.0,34.9606,35.0107,34.9543,34.9606,17700.0
2013-06-28 11:20:00,55.83,55.99,55.83,55.89,79300.0,34.9543,35.0545,34.9543,34.9919,79300.0
2013-06-28 11:30:00,55.9,55.98,55.87,55.95,30200.0,34.9981,35.0482,34.9793,35.0294,30200.0
2013-06-28 11:40:00,55.95,56.13,55.89,56.12,39500.0,35.0294,35.1421,34.9919,35.1359,39500.0
2013-06-28 11:50:00,56.1,56.17,56.08,56.16,47200.0,35.1233,35.1672,35.1108,35.1609,47200.0
2013-06-28 12:00:00,56.17,56.17,56.01,56.01,34500.0,35.1672,35.1672,35.067,35.067,34500.0
2013-06-28 12:10:00,56.01,56.01,55.81,55.81,39400.0,35.067,35.067,34.9418,34.9418,39400.0
2013-06-28 12:20:00,55.82,56.02,55.79,56.01,19900.0,34.948,35.0733,34.9293,35.067,19900.0
2013-06-28 12:30:00,56.01,56.16,55.93,56.08,54400.0,35.067,35.1609,35.0169,35.1108,54400.0
2013-06-28 12:40:00,56.09,56.17,56.01,56.16,24800.0,35.1171,35.1672,35.067,35.1609,24800.0
2013-06-28 12:50:00,56.17,56.26,56.13,56.14,25100.0,35.1672,35.2235,35.1421,35.1484,25100.0
2013-06-28 13:00:00,56.14,56.22,56.06,56.2,35500.0,35.1484,35.1985,35.0983,35.186,35500.0
2013-06-28 13:10:00,56.2,56.45,56.2,56.35,54100.0,35.186,35.3425,35.186,35.2799,54100.0
2013-06-28 13:20:00,56.35,56.4,56.29,56.31,18000.0,35.2799,35.3112,35.2423,35.2548,18000.0
2013-06-28 13:30:00,56.31,56.49,56.31,56.47,36500.0,35.2548,35.3675,35.2548,35.355,36500.0
2013-06-28 13:40:00,56.47,56.47,56.38,56.38,65800.0,35.355,35.355,35.2987,35.2987,65800.0
2013-06-28 13:50:00,56.39,56.55,56.38,56.52,33700.0,35.3049,35.4051,35.2987,35.3863,33700.0
2013-06-28 14:00:00,56.52,56.63,56.52,56.6,31600.0,35.3863,35.4552,35.3863,35.4364,31600.0
2013-06-28 14:10:00,56.61,56.61,56.48,56.56,59100.0,35.4427,35.4427,35.3613,35.4113,59100.0
2013-06-28 14:20:00,56.55,56.55,56.33,56.35,52300.0,35.4051,35.4051,35.2673,35.2799,52300.0
2013-06-28 14:30:00,56.35,56.37,56.32,56.34,20600.0,35.2799,35.2924,35.2611,35.2736,20600.0
2013-06-28 14:40:00,56.33,56.37,56.21,56.28,33600.0,35.2673,35.2924,35.1922,35.236,33600.0
2013-06-28 14:50:00,56.27,56.32,56.02,56.03,60900.0,35.2298,35.2611,35.0733,35.0795,60900.0
2013-06-28 15:00:00,56.02,56.04,55.86,55.86,46900.0,35.0733,35.0858,34.9731,34.9731,46900.0
2013-06-28 15:10:00,55.85,55.92,55.8,55.91,50600.0,34.9668,35.0107,34.9355,35.0044,50600.0
2013-06-28 15:20:00,55.9,56.07,55.9,56.07,50600.0,34.9981,35.1046,34.9981,35.1046,50600.0
2013-06-28 15:30:00,56.08,56.19,56.07,56.12,57100.0,35.1108,35.1797,35.1046,35.1359,57100.0
2013-06-28 15:40:00,56.11,56.15,56.06,56.06,91200.0,35.1296,35.1547,35.0983,35.0983,91200.0
2013-06-28 15:50:00,56.05,56.05,55.68,55.73,263600.0,35.092,35.092,34.8604,34.8917,263600.0
2013-07-01 09:30:00,56.18,56.46,56.18,56.27,61300.0,35.1734,35.3487,35.1734,35.2298,61300.0
2013-07-01 09:40:00,56.29,56.35,55.97,56.07,43600.0,35.2423,35.2799,35.042,35.1046,43600.0
2013-07-01 09:50:00,56.06,56.11,55.84,55.86,29200.0,35.0983,35.1296,34.9606,34.9731,29200.0
2013-07-01 10:00:00,55.84,55.92,55.78,55.88,84200.0,34.9606,35.0107,34.923,34.9856,84200.0
2013-07-01 10:10:00,55.87,56.09,55.87,56.09,36900.0,34.9793,35.1171,34.9793,35.1171,36900.0
2013-07-01 10:20:00,56.09,56.21,55.97,56.0,47400.0,35.1171,35.1922,35.042,35.0607,47400.0
2013-07-01 10:30:00,56.0,56.12,55.87,55.92,49400.0,35.0607,35.1359,34.9793,35.0107,49400.0
2013-07-01 10:40:00,55.89,55.93,55.81,55.88,14100.0,34.9919,35.0169,34.9418,34.9856,14100.0
2013-07-01 10:50:00,55.86,55.93,55.83,55.9,17800.0,34.9731,35.0169,34.9543,34.9981,17800.0
2013-07-01 11:00:00,55.9,55.98,55.9,55.97,17000.0,34.9981,35.0482,34.9981,35.042,17000.0
2013-07-01 11:10:00,55.99,56.0,55.86,55.91,19700.0,35.0545,35.0607,34.9731,35.0044,19700.0
2013-07-01 11:20:00,55.9,55.9,55.81,55.82,13100.0,34.9981,34.9981,34.9418,34.948,13100.0
2013-07-01 11:30:00,55.81,55.9,55.81,55.82,20000.0,34.9418,34.9981,34.9418,34.948,20000.0
2013-07-01 11:40:00,55.82,55.97,55.81,55.95,10500.0,34.948,35.042,34.9418,35.0294,10500.0
2013-07-01 11:50:00,55.97,56.04,55.94,56.0,14200.0,35.042,35.0858,35.0232,35.0607,14200.0
2013-07-01 12:00:00,56.01,56.03,55.92,55.95,30100.0,35.067,35.0795,35.0107,35.0294,30100.0
2013-07-01 12:10:00,55.95,55.95,55.81,55.81,20100.0,35.0294,35.0294,34.9418,34.9418,20100.0
2013-07-01 12:20:00,55.8,55.8,55.6,55.6,25600.0,34.9355,34.9355,34.8103,34.8103,25600.0
2013-07-01 12:30:00,55.6,55.61,55.56,55.58,17400.0,34.8103,34.8166,34.7853,34.7978,17400.0
2013-07-01 12:40:00,55.59,55.75,55.59,55.73,21500.0,34.804,34.9042,34.804,34.8917,21500.0
2013-07-01 12:50:00,55.74,55.76,55.65,55.69,20100.0,34.898,34.9105,34.8416,34.8667,20100.0
2013-07-01 13:00:00,55.69,55.71,55.58,55.59,16000.0,34.8667,34.8792,34.7978,34.804,16000.0
2013-07-01 13:10:00,55.59,55.59,55.53,55.53,20600.0,34.804,34.804,34.7665,34.7665,20600.0
2013-07-01 13:20:00,55.53,55.64,55.51,55.59,23900.0,34.7665,34.8353,34.754,34.804,23900.0
2013-07-01 13:30:00,55.59,55.65,55.56,55.65,22600.0,34.804,34.8416,34.7853,34.8416,22600.0
2013-07-01 13:40:00,55.65,55.71,55.58,55.58,17600.0,34.8416,34.8792,34.7978,34.7978,17600.0
2013-07-01 13:50:00,55.57,55.57,55.41,55.42,17900.0,34.7915,34.7915,34.6913,34.6976,17900.0
2013-07-01 14:00:00,55.41,55.54,55.41,55.5,21700.0,34.6913,34.7727,34.6913,34.7477,21700.0
2013-07-01 14:10:00,55.49,55.49,55.36,55.37,13700.0,34.7414,34.7414,34.66,34.6663,13700.0
2013-07-01 14:20:00,55.37,55.37,55.26,55.35,28900.0,34.6663,34.6663,34.5974,34.6538,28900.0
2013-07-01 14:30:00,55.35,55.46,55.34,55.44,15300.0,34.6538,34.7227,34.6475,34.7101,15300.0
2013-07-01 14:40:00,55.43,55.6,55.41,55.55,20600.0,34.7039,34.8103,34.6913,34.779,20600.0
2013-07-01 14:50:00,55.55,55.69,55.55,55.57,23100.0,34.779,34.8667,34.779,34.7915,23100.0
2013-07-01 15:00:00,55.58,55.67,55.55,55.55,25900.0,34.7978,34.8541,34.779,34.779,25900.0
2013-07-01 15:10:00,55.55,55.55,55.44,55.44,22800.0,34.779,34.779,34.7101,34.7101,22800.0
2013-07-01 15:20:00,55.44,55.46,55.32,55.33,25800.0,34.7101,34.7227,34.635,34.6413,25800.0
2013-07-01 15:30:00,55.33,55.34,55.23,55.23,48800.0,34.6413,34.6475,34.5787,34.5787,48800.0
2013-07-01 15:40:00,55.23,55.28,55.18,55.25,41200.0,34.5787,34.61,34.5474,34.5912,41200.0
2013-07-01 15:50:00,55.25,55.32,55.21,55.28,111800.0,34.5912,34.635,34.5661,34.61,111800.0
2013-07-02 09:30:00,55.13,55.44,55.0,55.35,35500.0,34.516,34.7101,34.4347,34.6538,35500.0
2013-07-02 09:40:00,55.35,55.78,55.29,55.69,45400.0,34.6538,34.923,34.6162,34.8667,45400.0
2013-07-02 09:50:00,55.68,55.68,55.45,55.52,23700.0,34.8604,34.8604,34.7164,34.7602,23700.0
2013-07-02 10:00:00,55.53,55.7,55.46,55.62,21500.0,34.7665,34.8729,34.7227,34.8228,21500.0
2013-07-02 10:10:00,55.61,55.61,55.42,55.47,18700.0,34.8166,34.8166,34.6976,34.7289,18700.0
2013-07-02 10:20:00,55.47,55.53,55.45,55.48,18300.0,34.7289,34.7665,34.7164,34.7352,18300.0
2013-07-02 10:30:00,55.48,55.48,55.35,55.43,18600.0,34.7352,34.7352,34.6538,34.7039,18600.0
2013-07-02 10:40:00,55.43,55.52,55.4,55.4,16500.0,34.7039,34.7602,34.6851,34.6851,16500.0
2013-07-02 10:50:00,55.42,55.52,55.4,55.51,11100.0,34.6976,34.7602,34.6851,34.754,11100.0
2013-07-02 11:00:00,55.51,55.53,55.48,55.49,9200.0,34.754,34.7665,34.7352,34.7414,9200.0
2013-07-02 11:10:00,55.49,55.53,55.45,55.53,20000.0,34.7414,34.7665,34.7164,34.7665,20000.0
2013-07-02 11:20:00,55.52,55.58,55.41,55.44,15400.0,34.7602,34.7978,34.6913,34.7101,15400.0
2013-07-02 11:30:00,55.45,55.52,55.44,55.5,12700.0,34.7164,34.7602,34.7101,34.7477,12700.0
2013-07-02 11:40:00,55.5,55.54,55.45,55.5,10600.0,34.7477,34.7727,34.7164,34.7477,10600.0
2013-07-02 11:50:00,55.47,55.48,55.38,55.38,9400.0,34.7289,34.7352,34.6726,34.6726,9400.0
2013-07-02 12:00:00,55.38,55.43,55.33,55.36,26100.0,34.6726,34.7039,34.6413,34.66,26100.0
2013-07-02 12:10:00,55.34,55.34,55.28,55.32,21400.0,34.6475,34.6475,34.61,34.635,21400.0
2013-07-02 12:20:00,55.32,55.37,55.23,55.37,17300.0,34.635,34.6663,34.5787,34.6663,17300.0
2013-07-02 12:30:00,55.37,55.41,55.34,55.37,12300.0,34.6663,34.6913,34.6475,34.6663,12300.0
2013-07-02 12:40:00,55.36,55.36,55.22,55.32,22900.0,34.66,34.66,34.5724,34.635,22900.0
2013-07-02 12:50:00,55.32,55.43,55.3,55.38,15300.0,34.635,34.7039,34.6225,34.6726,15300.0
2013-07-02 13:00:00,55.37,55.38,55.22,55.23,17000.0,34.6663,34.6726,34.5724,34.5787,17000.0
2013-07-02 13:10:00,55.23,55.24,55.04,55.07,23800.0,34.5787,34.5849,34.4597,34.4785,23800.0
2013-07-02 13:20:00,55.08,55.1,55.05,55.08,15500.0,34.4847,34.4973,34.466,34.4847,15500.0
2013-07-02 13:30:00,55.08,55.15,54.96,54.99,30600.0,34.4847,34.5286,34.4096,34.4284,30600.0
2013-07-02 13:40:00,54.98,55.02,54.94,54.98,23900.0,34.4221,34.4472,34.3971,34.4221,23900.0
2013-07-02 13:50:00,54.97,55.04,54.97,55.01,12300.0,34.4159,34.4597,34.4159,34.4409,12300.0
2013-07-02 14:00:00,55.01,55.01,54.78,54.78,48100.0,34.4409,34.4409,34.2969,34.2969,48100.0
2013-07-02 14:10:00,54.79,54.79,54.58,54.63,47800.0,34.3032,34.3032,34.1717,34.203,47800.0
2013-07-02 14:20:00,54.63,54.63,54.48,54.52,32700.0,34.203,34.203,34.1091,34.1341,32700.0
2013-07-02 14:30:00,54.51,54.59,54.46,54.47,37200.0,34.1279,34.178,34.0966,34.1028,37200.0
2013-07-02 14:40:00,54.47,54.59,54.47,54.59,32000.0,34.1028,34.178,34.1028,34.178,32000.0
2013-07-02 14:50:00,54.59,54.73,54.58,54.69,44800.0,34.178,34.2656,34.1717,34.2406,44800.0
2013-07-02 15:00:00,54.69,54.7,54.64,54.65,27000.0,34.2406,34.2468,34.2093,34.2155,27000.0
2013-07-02 15:10:00,54.65,54.75,54.65,54.74,46700.0,34.2155,34.2781,34.2155,34.2719,46700.0
2013-07-02 15:20:00,54.75,54.79,54.63,54.66,46200.0,34.2781,34.3032,34.203,34.2218,46200.0
2013-07-02 15:30:00,54.66,54.76,54.63,54.76,46900.0,34.2218,34.2844,34.203,34.2844,46900.0
2013-07-02 15:40:00,54.76,54.81,54.68,54.72,45600.0,34.2844,34.3157,34.2343,34.2594,45600.0
2013-07-02 15:50:00,54.73,54.87,54.73,54.84,124100.0,34.2656,34.3533,34.2656,34.3345,124100.0
2013-07-03 09:30:00,54.45,54.63,54.29,54.62,34400.0,34.0903,34.203,33.9901,34.1967,34400.0
2013-07-03 09:40:00,54.65,54.82,54.6,54.7,29400.0,34.2155,34.322,34.1842,34.2468,29400.0
2013-07-03 09:50:00,54.75,54.98,54.73,54.9,48500.0,34.2781,34.4221,34.2656,34.372,48500.0
2013-07-03 10:00:00,54.89,54.89,54.72,54.82,30700.0,34.3658,34.3658,34.2594,34.322,30700.0
2013-07-03 10:10:00,54.82,54.95,54.7,54.92,26200.0,34.322,34.4034,34.2468,34.3846,26200.0
2013-07-03 10:20:00,54.92,55.12,54.92,55.06,33500.0,34.3846,34.5098,34.3846,34.4722,33500.0
2013-07-03 10:30:00,55.08,55.1,54.87,54.95,18500.0,34.4847,34.4973,34.3533,34.4034,18500.0
2013-07-03 10:40:00,54.93,55.13,54.91,55.09,19200.0,34.3908,34.516,34.3783,34.491,19200.0
2013-07-03 10:50:00,55.13,55.21,55.04,55.1,21200.0,34.516,34.5661,34.4597,34.4973,21200.0
2013-07-03 11:00:00,55.12,55.27,55.03,55.07,26300.0,34.5098,34.6037,34.4534,34.4785,26300.0
2013-07-03 11:10:00,55.06,55.19,55.05,55.11,25100.0,34.4722,34.5536,34.466,34.5035,25100.0
2013-07-03 11:20:00,55.11,55.11,55.02,55.11,29300.0,34.5035,34.5035,34.4472,34.5035,29300.0
2013-07-03 11:30:00,55.1,55.26,55.1,55.22,16500.0,34.4973,34.5974,34.4973,34.5724,16500.0
2013-07-03 11:40:00,55.23,55.35,55.22,55.28,21500.0,34.5787,34.6538,34.5724,34.61,21500.0
2013-07-03 11:50:00,55.28,55.5,55.28,55.47,27800.0,34.61,34.7477,34.61,34.7289,27800.0
2013-07-03 12:00:00,55.47,55.5,55.42,55.47,18900.0,34.7289,34.7477,34.6976,34.7289,18900.0
2013-07-03 12:10:00,55.47,55.55,55.37,55.55,29900.0,34.7289,34.779,34.6663,34.779,29900.0
2013-07-03 12:20:00,55.55,55.57,55.46,55.48,21500.0,34.779,34.7915,34.7227,34.7352,21500.0
2013-07-03 12:30:00,55.47,55.48,55.22,55.3,45100.0,34.7289,34.7352,34.5724,34.6225,45100.0
2013-07-03 12:40:00,55.28,55.34,55.23,55.28,23600.0,34.61,34.6475,34.5787,34.61,23600.0
2013-07-03 12:50:00,55.29,55.3,55.04,55.04,97200.0,34.6162,34.6225,34.4597,34.4597,97200.0
2013-07-05 09:30:00,55.47,55.71,55.29,55.55,78000.0,34.7289,34.8792,34.6162,34.779,78000.0
2013-07-05 09:40:00,55.55,55.75,55.41,55.63,72500.0,34.779,34.9042,34.6913,34.8291,72500.0
2013-07-05 09:50:00,55.65,55.84,55.61,55.74,100900.0,34.8416,34.9606,34.8166,34.898,100900.0
2013-07-05 10:00:00,55.74,55.83,55.66,55.66,35400.0,34.898,34.9543,34.8479,34.8479,35400.0
2013-07-05 10:10:00,55.64,55.66,55.37,55.48,39500.0,34.8353,34.8479,34.6663,34.7352,39500.0
2013-07-05 10:20:00,55.49,55.52,55.26,55.52,47200.0,34.7414,34.7602,34.5974,34.7602,47200.0
2013-07-05 10:30:00,55.55,55.59,55.3,55.34,62500.0,34.779,34.804,34.6225,34.6475,62500.0
2013-07-05 10:40:00,55.35,55.49,55.25,55.25,36400.0,34.6538,34.7414,34.5912,34.5912,36400.0
2013-07-05 10:50:00,55.28,55.71,55.27,55.6,35100.0,34.61,34.8792,34.6037,34.8103,35100.0
2013-07-05 11:00:00,55.61,55.63,55.41,55.43,37000.0,34.8166,34.8291,34.6913,34.7039,37000.0
2013-07-05 11:10:00,55.43,55.53,55.39,55.46,51600.0,34.7039,34.7665,34.6788,34.7227,51600.0
2013-07-05 11:20:00,55.45,55.68,55.45,55.5,21600.0,34.7164,34.8604,34.7164,34.7477,21600.0
2013-07-05 11:30:00,55.5,55.61,55.36,55.59,25000.0,34.7477,34.8166,34.66,34.804,25000.0
2013-07-05 11:40:00,55.59,55.65,55.53,55.62,19900.0,34.804,34.8416,34.7665,34.8228,19900.0
2013-07-05 11:50:00,55.62,55.9,55.62,55.89,21400.0,34.8228,34.9981,34.8228,34.9919,21400.0
2013-07-05 12:00:00,55.91,55.92,55.86,55.89,28800.0,35.0044,35.0107,34.9731,34.9919,28800.0
2013-07-05 12:10:00,55.9,56.0,55.9,55.98,26100.0,34.9981,35.0607,34.9981,35.0482,26100.0
2013-07-05 12:20:00,55.99,56.1,55.92,56.08,28700.0,35.0545,35.1233,35.0107,35.1108,28700.0
2013-07-05 12:30:00,56.1,56.18,56.07,56.07,21400.0,35.1233,35.1734,35.1046,35.1046,21400.0
2013-07-05 12:40:00,56.05,56.19,56.04,56.18,18200.0,35.092,35.1797,35.0858,35.1734,18200.0
2013-07-05 12:50:00,56.18,56.28,56.13,56.23,26800.0,35.1734,35.236,35.1421,35.2047,26800.0
2013-07-05 13:00:00,56.24,56.25,56.12,56.22,32700.0,35.211,35.2173,35.1359,35.1985,32700.0
2013-07-05 13:10:00,56.22,56.29,56.22,56.27,20300.0,35.1985,35.2423,35.1985,35.2298,20300.0
2013-07-05 13:20:00,56.27,56.35,56.25,56.3,25300.0,35.2298,35.2799,35.2173,35.2486,25300.0
2013-07-05 13:30:00,56.31,56.43,56.3,56.37,27500.0,35.2548,35.33,35.2486,35.2924,27500.0
2013-07-05 13:40:00,56.37,56.44,56.33,56.38,29700.0,35.2924,35.3362,35.2673,35.2987,29700.0
2013-07-05 13:50:00,56.39,56.5,56.36,56.47,31500.0,35.3049,35.3738,35.2861,35.355,31500.0
2013-07-05 14:00:00,56.48,56.6,56.48,56.54,42500.0,35.3613,35.4364,35.3613,35.3988,42500.0
2013-07-05 14:10:00,56.54,56.55,56.43,56.49,41800.0,35.3988,35.4051,35.33,35.3675,41800.0
2013-07-05 14:20:00,56.49,56.53,56.46,56.47,30500.0,35.3675,35.3926,35.3487,35.355,30500.0
2013-07-05 14:30:00,56.48,56.52,56.45,56.48,27000.0,35.3613,35.3863,35.3425,35.3613,27000.0
2013-07-05 14:40:00,56.48,56.49,56.29,56.36,42200.0,35.3613,35.3675,35.2423,35.2861,42200.0
2013-07-05 14:50:00,56.37,56.44,56.3,56.33,33500.0,35.2924,35.3362,35.2486,35.2673,33500.0
2013-07-05 15:00:00,56.32,56.35,56.27,56.34,42500.0,35.2611,35.2799,35.2298,35.2736,42500.0
2013-07-05 15:10:00,56.33,56.35,56.2,56.25,39100.0,35.2673,35.2799,35.186,35.2173,39100.0
2013-07-05 15:20:00,56.24,56.24,56.09,56.16,56100.0,35.211,35.211,35.1171,35.1609,56100.0
2013-07-05 15:30:00,56.17,56.31,56.15,56.29,40600.0,35.1672,35.2548,35.1547,35.2423,40600.0
2013-07-05 15:40:00,56.29,56.36,56.28,56.33,46400.0,35.2423,35.2861,35.236,35.2673,46400.0
2013-07-05 15:50:00,56.34,56.48,56.33,56.45,126200.0,35.2736,35.3613,35.2673,35.3425,126200.0
2013-07-08 09:30:00,56.78,56.8,56.48,56.58,55700.0,35.5491,35.5616,35.3613,35.4239,55700.0
2013-07-08 09:40:00,56.53,56.68,56.36,56.62,35500.0,35.3926,35.4865,35.2861,35.4489,35500.0
2013-07-08 09:50:00,56.62,56.68,56.39,56.52,49100.0,35.4489,35.4865,35.3049,35.3863,49100.0
2013-07-08 10:00:00,56.53,56.63,56.44,56.49,119000.0,35.3926,35.4552,35.3362,35.3675,119000.0
2013-07-08 10:10:00,56.5,56.64,56.39,56.44,89700.0,35.3738,35.4614,35.3049,35.3362,89700.0
2013-07-08 10:20:00,56.45,56.51,56.36,56.38,34800.0,35.3425,35.38,35.2861,35.2987,34800.0
2013-07-08 10:30:00,56.4,56.42,56.31,56.37,45100.0,35.3112,35.3237,35.2548,35.2924,45100.0
2013-07-08 10:40:00,56.34,56.4,56.25,56.27,28000.0,35.2736,35.3112,35.2173,35.2298,28000.0
2013-07-08 10:50:00,56.25,56.25,56.07,56.19,41200.0,35.2173,35.2173,35.1046,35.1797,41200.0
2013-07-08 11:00:00,56.17,56.26,56.16,56.2,28800.0,35.1672,35.2235,35.1609,35.186,28800.0
2013-07-08 11:10:00,56.21,56.27,56.15,56.17,27400.0,35.1922,35.2298,35.1547,35.1672,27400.0
2013-07-08 11:20:00,56.17,56.17,56.05,56.08,56400.0,35.1672,35.1672,35.092,35.1108,56400.0
2013-07-08 11:30:00,56.09,56.1,56.02,56.08,55700.0,35.1171,35.1233,35.0733,35.1108,55700.0
2013-07-08 11:40:00,56.1,56.13,56.07,56.08,21800.0,35.1233,35.1421,35.1046,35.1108,21800.0
2013-07-08 11:50:00,56.08,56.09,55.96,55.99,35000.0,35.1108,35.1171,35.0357,35.0545,35000.0
2013-07-08 12:00:00,56.0,56.01,55.84,55.88,52600.0,35.0607,35.067,34.9606,34.9856,52600.0
2013-07-08 12:10:00,55.88,55.89,55.8,55.83,44000.0,34.9856,34.9919,34.9355,34.9543,44000.0
2013-07-08 12:20:00,55.83,55.84,55.74,55.75,22200.0,34.9543,34.9606,34.898,34.9042,22200.0
2013-07-08 12:30:00,55.76,55.97,55.76,55.94,48100.0,34.9105,35.042,34.9105,35.0232,48100.0
2013-07-08 12:40:00,55.93,55.93,55.84,55.9,19700.0,35.0169,35.0169,34.9606,34.9981,19700.0
2013-07-08 12:50:00,55.91,55.98,55.88,55.89,15300.0,35.0044,35.0482,34.9856,34.9919,15300.0
2013-07-08 13:00:00,55.89,56.02,55.89,55.95,27100.0,34.9919,35.0733,34.9919,35.0294,27100.0
2013-07-08 13:10:00,55.94,55.94,55.81,55.82,18300.0,35.0232,35.0232,34.9418,34.948,18300.0
2013-07-08 13:20:00,55.82,55.84,55.75,55.78,23100.0,34.948,34.9606,34.9042,34.923,23100.0
2013-07-08 13:30:00,55.77,55.91,55.74,55.9,25100.0,34.9167,35.0044,34.898,34.9981,25100.0
2013-07-08 13:40:00,55.91,56.0,55.88,55.97,16400.0,35.0044,35.0607,34.9856,35.042,16400.0
2013-07-08 13:50:00,55.96,55.99,55.88,55.88,25100.0,35.0357,35.0545,34.9856,34.9856,25100.0
2013-07-08 14:00:00,55.89,55.89,55.77,55.78,22400.0,34.9919,34.9919,34.9167,34.923,22400.0
2013-07-08 14:10:00,55.76,55.76,55.58,55.58,30200.0,34.9105,34.9105,34.7978,34.7978,30200.0
2013-07-08 14:20:00,55.57,55.58,55.46,55.48,35500.0,34.7915,34.7978,34.7227,34.7352,35500.0
2013-07-08 14:30:00,55.5,55.6,55.5,55.59,35900.0,34.7477,34.8103,34.7477,34.804,35900.0
2013-07-08 14:40:00,55.58,55.6,55.47,55.5,46700.0,34.7978,34.8103,34.7289,34.7477,46700.0
2013-07-08 14:50:00,55.49,55.55,55.47,55.54,32800.0,34.7414,34.779,34.7289,34.7727,32800.0
2013-07-08 15:00:00,55.54,55.54,55.48,55.51,24400.0,34.7727,34.7727,34.7352,34.754,24400.0
2013-07-08 15:10:00,55.5,55.51,55.41,55.42,66700.0,34.7477,34.754,34.6913,34.6976,66700.0
2013-07-08 15:20:00,55.42,55.46,55.35,55.38,36900.0,34.6976,34.7227,34.6538,34.6726,36900.0
2013-07-08 15:30:00,55.38,55.43,55.29,55.42,62900.0,34.6726,34.7039,34.6162,34.6976,62900.0
2013-07-08 15:40:00,55.42,55.46,55.41,55.44,56000.0,34.6976,34.7227,34.6913,34.7101,56000.0
2013-07-08 15:50:00,55.44,55.51,55.37,55.5,167100.0,34.7101,34.754,34.6663,34.7477,167100.0
2013-07-09 09:30:00,56.14,56.19,55.84,55.85,63600.0,35.1484,35.1797,34.9606,34.9668,63600.0
2013-07-09 09:40:00,55.85,55.86,55.68,55.76,67400.0,34.9668,34.9731,34.8604,34.9105,67400.0
2013-07-09 09:50:00,55.8,55.87,55.7,55.83,43300.0,34.9355,34.9793,34.8729,34.9543,43300.0
2013-07-09 10:00:00,55.84,55.98,55.68,55.98,31800.0,34.9606,35.0482,34.8604,35.0482,31800.0
2013-07-09 10:10:00,55.96,56.06,55.91,56.02,55200.0,35.0357,35.0983,35.0044,35.0733,55200.0
2013-07-09 10:20:00,56.0,56.03,55.9,55.98,196400.0,35.0607,35.0795,34.9981,35.0482,196400.0
2013-07-09 10:30:00,55.98,56.08,55.94,56.07,35000.0,35.0482,35.1108,35.0232,35.1046,35000.0
2013-07-09 10:40:00,56.06,56.32,56.05,56.3,49200.0,35.0983,35.2611,35.092,35.2486,49200.0
2013-07-09 10:50:00,56.3,56.37,56.25,56.34,25100.0,35.2486,35.2924,35.2173,35.2736,25100.0
2013-07-09 11:00:00,56.35,56.51,56.35,56.48,26800.0,35.2799,35.38,35.2799,35.3613,26800.0
2013-07-09 11:10:00,56.48,56.54,56.42,56.42,20900.0,35.3613,35.3988,35.3237,35.3237,20900.0
2013-07-09 11:20:00,56.43,56.45,56.34,56.4,14800.0,35.33,35.3425,35.2736,35.3112,14800.0
2013-07-09 11:30:00,56.41,56.44,56.36,56.41,17500.0,35.3174,35.3362,35.2861,35.3174,17500.0
2013-07-09 11:40:00,56.4,56.49,56.39,56.48,17500.0,35.3112,35.3675,35.3049,35.3613,17500.0
2013-07-09 11:50:00,56.48,56.51,56.39,56.49,24300.0,35.3613,35.38,35.3049,35.3675,24300.0
2013-07-09 12:00:00,56.48,56.51,56.45,56.48,60300.0,35.3613,35.38,35.3425,35.3613,60300.0
2013-07-09 12:10:00,56.48,56.69,56.47,56.65,32800.0,35.3613,35.4927,35.355,35.4677,32800.0
2013-07-09 12:20:00,56.65,56.71,56.64,56.71,13300.0,35.4677,35.5053,35.4614,35.5053,13300.0
2013-07-09 12:30:00,56.7,56.76,56.64,56.76,19600.0,35.499,35.5366,35.4614,35.5366,19600.0
2013-07-09 12:40:00,56.76,56.88,56.75,56.86,31600.0,35.5366,35.6117,35.5303,35.5992,31600.0
2013-07-09 12:50:00,56.88,56.94,56.86,56.89,33200.0,35.6117,35.6493,35.5992,35.618,33200.0
2013-07-09 13:00:00,56.89,56.91,56.85,56.85,25800.0,35.618,35.6305,35.5929,35.5929,25800.0
2013-07-09 13:10:00,56.84,57.04,56.83,57.04,107200.0,35.5867,35.7119,35.5804,35.7119,107200.0
2013-07-09 13:20:00,57.04,57.04,56.91,56.94,24300.0,35.7119,35.7119,35.6305,35.6493,24300.0
2013-07-09 13:30:00,56.93,56.96,56.88,56.91,54000.0,35.643,35.6618,35.6117,35.6305,54000.0
2013-07-09 13:40:00,56.9,57.45,56.87,57.24,255400.0,35.6242,35.9686,35.6054,35.8371,255400.0
2013-07-09 13:50:00,57.22,57.24,57.08,57.1,59000.0,35.8246,35.8371,35.7369,35.7494,59000.0
2013-07-09 14:00:00,57.1,57.2,57.06,57.16,37100.0,35.7494,35.812,35.7244,35.787,37100.0
2013-07-09 14:10:00,57.16,57.31,57.11,57.31,42900.0,35.787,35.8809,35.7557,35.8809,42900.0
2013-07-09 14:20:00,57.31,57.31,57.21,57.28,33100.0,35.8809,35.8809,35.8183,35.8621,33100.0
2013-07-09 14:30:00,57.28,57.33,57.2,57.27,43200.0,35.8621,35.8934,35.812,35.8559,43200.0
2013-07-09 14:40:00,57.28,57.37,57.25,57.26,189700.0,35.8621,35.9185,35.8433,35.8496,189700.0
2013-07-09 14:50:00,57.26,57.3,57.15,57.15,97000.0,35.8496,35.8746,35.7807,35.7807,97000.0
2013-07-09 15:00:00,57.15,57.18,57.11,57.16,35700.0,35.7807,35.7995,35.7557,35.787,35700.0
2013-07-09 15:10:00,57.17,57.2,57.12,57.2,29500.0,35.7933,35.812,35.762,35.812,29500.0
2013-07-09 15:20:00,57.2,57.2,57.13,57.13,79300.0,35.812,35.812,35.7682,35.7682,79300.0
2013-07-09 15:30:00,57.13,58.26,57.09,58.09,889700.0,35.7682,36.4757,35.7432,36.3693,889700.0
2013-07-09 15:40:00,58.09,58.48,57.83,58.28,405200.0,36.3693,36.6134,36.2065,36.4882,405200.0
2013-07-09 15:50:00,58.29,58.31,58.07,58.16,588500.0,36.4945,36.507,36.3567,36.4131,588500.0
2013-07-10 09:30:00,58.07,58.53,57.85,58.32,159900.0,36.3567,36.6447,36.219,36.5133,159900.0
2013-07-10 09:40:00,58.31,58.64,58.14,58.63,112700.0,36.507,36.7136,36.4006,36.7073,112700.0
2013-07-10 09:50:00,58.6,58.87,58.59,58.65,112400.0,36.6886,36.8576,36.6823,36.7199,112400.0
2013-07-10 10:00:00,58.69,58.83,58.61,58.62,47900.0,36.7449,36.8326,36.6948,36.7011,47900.0
2013-07-10 10:10:00,58.63,58.86,58.59,58.76,39500.0,36.7073,36.8513,36.6823,36.7887,39500.0
2013-07-10 10:20:00,58.75,58.78,58.55,58.57,47200.0,36.7825,36.8013,36.6573,36.6698,47200.0
2013-07-10 10:30:00,58.59,58.61,58.47,58.6,47800.0,36.6823,36.6948,36.6072,36.6886,47800.0
2013-07-10 10:40:00,58.61,58.66,58.54,58.63,46100.0,36.6948,36.7261,36.651,36.7073,46100.0
2013-07-10 10:50:00,58.64,58.7,58.54,58.6,59400.0,36.7136,36.7512,36.651,36.6886,59400.0
2013-07-10 11:00:00,58.59,58.63,58.53,58.61,50800.0,36.6823,36.7073,36.6447,36.6948,50800.0
2013-07-10 11:10:00,58.62,58.73,58.62,58.71,27900.0,36.7011,36.77,36.7011,36.7574,27900.0
2013-07-10 11:20:00,58.72,58.76,58.63,58.75,30900.0,36.7637,36.7887,36.7073,36.7825,30900.0
2013-07-10 11:30:00,58.76,58.88,58.75,58.86,45900.0,36.7887,36.8639,36.7825,36.8513,45900.0
2013-07-10 11:40:00,58.87,59.0,58.83,58.98,73100.0,36.8576,36.939,36.8326,36.9265,73100.0
2013-07-10 11:50:00,58.98,58.98,58.79,58.92,47400.0,36.9265,36.9265,36.8075,36.8889,47400.0
2013-07-10 12:00:00,58.93,59.0,58.85,59.0,29200.0,36.8952,36.939,36.8451,36.939,29200.0
2013-07-10 12:10:00,59.0,59.38,58.99,59.21,194000.0,36.939,37.1769,36.9327,37.0705,194000.0
2013-07-10 12:20:00,59.22,59.24,59.04,59.05,59800.0,37.0767,37.0893,36.964,36.9703,59800.0
2013-07-10 12:30:00,59.05,59.32,59.05,59.27,46500.0,36.9703,37.1393,36.9703,37.108,46500.0
2013-07-10 12:40:00,59.26,59.29,59.11,59.29,40900.0,37.1018,37.1206,37.0079,37.1206,40900.0
2013-07-10 12:50:00,59.3,59.35,59.08,59.09,49200.0,37.1268,37.1581,36.9891,36.9953,49200.0
2013-07-10 13:00:00,59.08,59.16,59.08,59.09,30000.0,36.9891,37.0392,36.9891,36.9953,30000.0
2013-07-10 13:10:00,59.08,59.08,58.86,58.91,108100.0,36.9891,36.9891,36.8513,36.8826,108100.0
2013-07-10 13:20:00,58.92,58.99,58.91,58.99,21100.0,36.8889,36.9327,36.8826,36.9327,21100.0
2013-07-10 13:30:00,58.99,59.1,58.99,59.04,27700.0,36.9327,37.0016,36.9327,36.964,27700.0
2013-07-10 13:40:00,59.05,59.08,59.02,59.06,58200.0,36.9703,36.9891,36.9515,36.9766,58200.0
2013-07-10 13:50:00,59.07,59.09,58.97,58.98,30300.0,36.9828,36.9953,36.9202,36.9265,30300.0
2013-07-10 14:00:00,58.97,59.3,58.97,59.13,73700.0,36.9202,37.1268,36.9202,37.0204,73700.0
2013-07-10 14:10:00,59.12,59.25,59.09,59.22,40900.0,37.0141,37.0955,36.9953,37.0767,40900.0
2013-07-10 14:20:00,59.21,59.24,58.93,58.96,54400.0,37.0705,37.0893,36.8952,36.914,54400.0
2013-07-10 14:30:00,58.97,59.09,58.92,58.95,42700.0,36.9202,36.9953,36.8889,36.9077,42700.0
2013-07-10 14:40:00,58.98,59.05,58.86,58.91,55600.0,36.9265,36.9703,36.8513,36.8826,55600.0
2013-07-10 14:50:00,58.91,59.07,58.89,59.01,36000.0,36.8826,36.9828,36.8701,36.9453,36000.0
2013-07-10 15:00:00,59.02,59.09,58.93,58.98,29600.0,36.9515,36.9953,36.8952,36.9265,29600.0
2013-07-10 15:10:00,58.97,59.03,58.94,59.03,75900.0,36.9202,36.9578,36.9014,36.9578,75900.0
2013-07-10 15:20:00,59.02,59.22,59.02,59.15,63600.0,36.9515,37.0767,36.9515,37.0329,63600.0
2013-07-10 15:30:00,59.15,59.19,59.0,59.1,75600.0,37.0329,37.0579,36.939,37.0016,75600.0
2013-07-10 15:40:00,59.11,59.15,59.04,59.1,82900.0,37.0079,37.0329,36.964,37.0016,82900.0
2013-07-10 15:50:00,59.11,59.27,59.09,59.26,261100.0,37.0079,37.108,36.9953,37.1018,261100.0
2013-07-11 09:30:00,59.65,59.9,59.59,59.86,106400.0,37.3459,37.5025,37.3084,37.4774,106400.0
2013-07-11 09:40:00,59.86,59.9,59.54,59.61,61900.0,37.4774,37.5025,37.2771,37.3209,61900.0
2013-07-11 09:50:00,59.62,59.69,59.48,59.49,52600.0,37.3272,37.371,37.2395,37.2458,52600.0
2013-07-11 10:00:00,59.48,59.49,59.27,59.27,63700.0,37.2395,37.2458,37.108,37.108,63700.0
2013-07-11 10:10:00,59.29,59.5,59.25,59.36,40900.0,37.1206,37.252,37.0955,37.1644,40900.0
2013-07-11 10:20:00,59.35,59.6,59.3,59.6,39000.0,37.1581,37.3146,37.1268,37.3146,39000.0
2013-07-11 10:30:00,59.6,59.64,59.54,59.64,120200.0,37.3146,37.3397,37.2771,37.3397,120200.0
2013-07-11 10:40:00,59.62,59.77,59.59,59.77,60300.0,37.3272,37.4211,37.3084,37.4211,60300.0
2013-07-11 10:50:00,59.78,59.8,59.63,59.64,66800.0,37.4273,37.4399,37.3334,37.3397,66800.0
2013-07-11 11:00:00,59.65,59.72,59.6,59.66,30700.0,37.3459,37.3898,37.3146,37.3522,30700.0
2013-07-11 11:10:00,59.67,59.72,59.65,59.67,23800.0,37.3585,37.3898,37.3459,37.3585,23800.0
2013-07-11 11:20:00,59.66,59.74,59.66,59.71,43200.0,37.3522,37.4023,37.3522,37.3835,43200.0
2013-07-11 11:30:00,59.74,59.78,59.69,59.72,23300.0,37.4023,37.4273,37.371,37.3898,23300.0
2013-07-11 11:40:00,59.7,59.71,59.6,59.61,26400.0,37.3773,37.3835,37.3146,37.3209,26400.0
2013-07-11 11:50:00,59.61,59.63,59.57,59.6,28400.0,37.3209,37.3334,37.2959,37.3146,28400.0
2013-07-11 12:00:00,59.58,59.6,59.54,59.59,65100.0,37.3021,37.3146,37.2771,37.3084,65100.0
2013-07-11 12:10:00,59.6,59.64,59.53,59.55,26700.0,37.3146,37.3397,37.2708,37.2833,26700.0
2013-07-11 12:20:00,59.54,59.68,59.53,59.64,74100.0,37.2771,37.3647,37.2708,37.3397,74100.0
2013-07-11 12:30:00,59.63,59.66,59.59,59.61,15700.0,37.3334,37.3522,37.3084,37.3209,15700.0
2013-07-11 12:40:00,59.59,59.8,59.59,59.77,46900.0,37.3084,37.4399,37.3084,37.4211,46900.0
2013-07-11 12:50:00,59.76,59.8,59.75,59.77,21200.0,37.4148,37.4399,37.4086,37.4211,21200.0
2013-07-11 13:00:00,59.77,59.8,59.74,59.75,29300.0,37.4211,37.4399,37.4023,37.4086,29300.0
2013-07-11 13:10:00,59.75,59.8,59.75,59.75,19000.0,37.4086,37.4399,37.4086,37.4086,19000.0
2013-07-11 13:20:00,59.76,59.79,59.74,59.78,20600.0,37.4148,37.4336,37.4023,37.4273,20600.0
2013-07-11 13:30:00,59.77,59.81,59.69,59.8,83600.0,37.4211,37.4461,37.371,37.4399,83600.0
2013-07-11 13:40:00,59.8,59.9,59.79,59.88,72000.0,37.4399,37.5025,37.4336,37.4899,72000.0
2013-07-11 13:50:00,59.88,59.88,59.81,59.82,22600.0,37.4899,37.4899,37.4461,37.4524,22600.0
2013-07-11 14:00:00,59.81,59.91,59.79,59.89,68100.0,37.4461,37.5087,37.4336,37.4962,68100.0
2013-07-11 14:10:00,59.88,59.9,59.78,59.88,51200.0,37.4899,37.5025,37.4273,37.4899,51200.0
2013-07-11 14:20:00,59.88,59.99,59.87,59.92,37900.0,37.4899,37.5588,37.4837,37.515,37900.0
2013-07-11 14:30:00,59.93,60.0,59.91,59.92,48900.0,37.5213,37.5651,37.5087,37.515,48900.0
2013-07-11 14:40:00,59.92,59.96,59.9,59.93,45100.0,37.515,37.54,37.5025,37.5213,45100.0
2013-07-11 14:50:00,59.92,59.95,59.86,59.92,34200.0,37.515,37.5338,37.4774,37.515,34200.0
2013-07-11 15:00:00,59.91,59.91,59.78,59.81,44800.0,37.5087,37.5087,37.4273,37.4461,44800.0
2013-07-11 15:10:00,59.81,59.83,59.7,59.74,65700.0,37.4461,37.4586,37.3773,37.4023,65700.0
2013-07-11 15:20:00,59.74,59.88,59.74,59.85,52900.0,37.4023,37.4899,37.4023,37.4712,52900.0
2013-07-11 15:30:00,59.85,59.96,59.8,59.95,61300.0,37.4712,37.54,37.4399,37.5338,61300.0
2013-07-11 15:40:00,59.94,60.0,59.83,59.87,143600.0,37.5275,37.5651,37.4586,37.4837,143600.0
2013-07-11 15:50:00,59.87,59.93,59.85,59.93,145900.0,37.4837,37.5213,37.4712,37.5213,145900.0
2013-07-12 09:30:00,60.0,60.1,59.87,59.96,80900.0,37.5651,37.6277,37.4837,37.54,80900.0
2013-07-12 09:40:00,59.95,60.2,59.93,60.2,154000.0,37.5338,37.6903,37.5213,37.6903,154000.0
2013-07-12 09:50:00,60.2,60.24,59.93,59.98,43800.0,37.6903,37.7153,37.5213,37.5526,43800.0
2013-07-12 10:00:00,59.98,60.05,59.66,59.78,139200.0,37.5526,37.5964,37.3522,37.4273,139200.0
2013-07-12 10:10:00,59.79,59.9,59.69,59.88,68500.0,37.4336,37.5025,37.371,37.4899,68500.0
2013-07-12 10:20:00,59.88,59.89,59.74,59.85,70500.0,37.4899,37.4962,37.4023,37.4712,70500.0
2013-07-12 10:30:00,59.85,59.89,59.66,59.7,84200.0,37.4712,37.4962,37.3522,37.3773,84200.0
2013-07-12 10:40:00,59.71,59.93,59.71,59.89,36200.0,37.3835,37.5213,37.3835,37.4962,36200.0
2013-07-12 10:50:00,59.89,60.08,59.79,60.06,30200.0,37.4962,37.6152,37.4336,37.6026,30200.0
2013-07-12 11:00:00,60.07,60.12,60.04,60.07,28100.0,37.6089,37.6402,37.5901,37.6089,28100.0
2013-07-12 11:10:00,60.08,60.22,60.08,60.15,37200.0,37.6152,37.7028,37.6152,37.659,37200.0
2013-07-12 11:20:00,60.14,60.19,60.05,60.05,44600.0,37.6527,37.684,37.5964,37.5964,44600.0
2013-07-12 11:30:00,60.08,60.16,60.05,60.15,27400.0,37.6152,37.6653,37.5964,37.659,27400.0
2013-07-12 11:40:00,60.15,60.2,60.07,60.07,21500.0,37.659,37.6903,37.6089,37.6089,21500.0
2013-07-12 11:50:00,60.05,60.09,60.01,60.09,27900.0,37.5964,37.6214,37.5713,37.6214,27900.0
2013-07-12 12:00:00,60.09,60.17,60.06,60.14,16700.0,37.6214,37.6715,37.6026,37.6527,16700.0
2013-07-12 12:10:00,60.14,60.14,60.0,60.03,15500.0,37.6527,37.6527,37.5651,37.5839,15500.0
2013-07-12 12:20:00,60.02,60.22,60.02,60.13,74600.0,37.5776,37.7028,37.5776,37.6465,74600.0
2013-07-12 12:30:00,60.13,60.14,60.05,60.11,18000.0,37.6465,37.6527,37.5964,37.6339,18000.0
2013-07-12 12:40:00,60.12,60.22,60.12,60.13,21300.0,37.6402,37.7028,37.6402,37.6465,21300.0
2013-07-12 12:50:00,60.13,60.19,60.1,60.13,27000.0,37.6465,37.684,37.6277,37.6465,27000.0
2013-07-12 13:00:00,60.15,60.15,60.02,60.02,14700.0,37.659,37.659,37.5776,37.5776,14700.0
2013-07-12 13:10:00,60.01,60.1,59.96,60.1,10700.0,37.5713,37.6277,37.54,37.6277,10700.0
2013-07-12 13:20:00,60.11,60.13,60.08,60.08,12300.0,37.6339,37.6465,37.6152,37.6152,12300.0
2013-07-12 13:30:00,60.09,60.13,60.05,60.05,14500.0,37.6214,37.6465,37.5964,37.5964,14500.0
2013-07-12 13:40:00,60.06,60.22,60.04,60.22,12600.0,37.6026,37.7028,37.5901,37.7028,12600.0
2013-07-12 13:50:00,60.22,60.24,60.14,60.17,15100.0,37.7028,37.7153,37.6527,37.6715,15100.0
2013-07-12 14:00:00,60.17,60.17,60.08,60.08,16600.0,37.6715,37.6715,37.6152,37.6152,16600.0
2013-07-12 14:10:00,60.07,60.07,59.93,59.93,24200.0,37.6089,37.6089,37.5213,37.5213,24200.0
2013-07-12 14:20:00,59.93,59.94,59.89,59.94,26900.0,37.5213,37.5275,37.4962,37.5275,26900.0
2013-07-12 14:30:00,59.94,59.95,59.85,59.9,30700.0,37.5275,37.5338,37.4712,37.5025,30700.0
2013-07-12 14:40:00,59.89,60.04,59.87,60.04,31400.0,37.4962,37.5901,37.4837,37.5901,31400.0
2013-07-12 14:50:00,60.05,60.11,60.04,60.11,31400.0,37.5964,37.6339,37.5901,37.6339,31400.0
2013-07-12 15:00:00,60.1,60.23,60.1,60.23,32000.0,37.6277,37.7091,37.6277,37.7091,32000.0
2013-07-12 15:10:00,60.23,60.31,60.23,60.27,44300.0,37.7091,37.7592,37.7091,37.7341,44300.0
2013-07-12 15:20:00,60.28,60.28,60.2,60.22,27000.0,37.7404,37.7404,37.6903,37.7028,27000.0
2013-07-12 15:30:00,60.22,60.29,60.22,60.29,29400.0,37.7028,37.7466,37.7028,37.7466,29400.0
2013-07-12 15:40:00,60.29,60.34,60.27,60.32,63000.0,37.7466,37.7779,37.7341,37.7654,63000.0
2013-07-12 15:50:00,60.32,60.4,60.32,60.39,175900.0,37.7654,37.8155,37.7654,37.8093,175900.0
2013-07-15 09:30:00,60.35,60.38,60.1,60.13,64700.0,37.7842,37.803,37.6277,37.6465,64700.0
2013-07-15 09:40:00,60.11,60.22,59.98,60.08,54800.0,37.6339,37.7028,37.5526,37.6152,54800.0
2013-07-15 09:50:00,60.07,60.2,59.77,60.09,112800.0,37.6089,37.6903,37.4211,37.6214,112800.0
2013-07-15 10:00:00,60.1,60.19,60.05,60.06,36600.0,37.6277,37.684,37.5964,37.6026,36600.0
2013-07-15 10:10:00,60.07,60.22,60.07,60.21,19600.0,37.6089,37.7028,37.6089,37.6966,19600.0
2013-07-15 10:20:00,60.21,60.22,60.03,60.03,24200.0,37.6966,37.7028,37.5839,37.5839,24200.0
2013-07-15 10:30:00,60.04,60.08,60.0,60.03,24800.0,37.5901,37.6152,37.5651,37.5839,24800.0
2013-07-15 10:40:00,60.03,60.12,59.99,60.12,18700.0,37.5839,37.6402,37.5588,37.6402,18700.0
2013-07-15 10:50:00,60.13,60.2,60.08,60.08,16100.0,37.6465,37.6903,37.6152,37.6152,16100.0
2013-07-15 11:00:00,60.09,60.28,60.07,60.26,25500.0,37.6214,37.7404,37.6089,37.7279,25500.0
2013-07-15 11:10:00,60.26,60.31,60.21,60.24,20400.0,37.7279,37.7592,37.6966,37.7153,20400.0
2013-07-15 11:20:00,60.25,60.26,60.15,60.19,22500.0,37.7216,37.7279,37.659,37.684,22500.0
2013-07-15 11:30:00,60.19,60.21,60.17,60.18,31100.0,37.684,37.6966,37.6715,37.6778,31100.0
2013-07-15 11:40:00,60.18,60.2,60.09,60.11,54500.0,37.6778,37.6903,37.6214,37.6339,54500.0
2013-07-15 11:50:00,60.11,60.17,60.1,60.12,26900.0,37.6339,37.6715,37.6277,37.6402,26900.0
2013-07-15 12:00:00,60.12,60.14,60.02,60.04,19000.0,37.6402,37.6527,37.5776,37.5901,19000.0
2013-07-15 12:10:00,60.04,60.05,59.99,60.0,10200.0,37.5901,37.5964,37.5588,37.5651,10200.0
2013-07-15 12:20:00,60.01,60.03,59.92,59.96,18700.0,37.5713,37.5839,37.515,37.54,18700.0
2013-07-15 12:30:00,59.96,59.96,59.85,59.89,17000.0,37.54,37.54,37.4712,37.4962,17000.0
2013-07-15 12:40:00,59.91,59.94,59.8,59.82,21500.0,37.5087,37.5275,37.4399,37.4524,21500.0
2013-07-15 12:50:00,59.82,59.82,59.7,59.71,21100.0,37.4524,37.4524,37.3773,37.3835,21100.0
2013-07-15 13:00:00,59.72,59.75,59.7,59.71,25400.0,37.3898,37.4086,37.3773,37.3835,25400.0
2013-07-15 13:10:00,59.71,59.76,59.69,59.71,23200.0,37.3835,37.4148,37.371,37.3835,23200.0
2013-07-15 13:20:00,59.71,59.79,59.69,59.75,27600.0,37.3835,37.4336,37.371,37.4086,27600.0
2013-07-15 13:30:00,59.76,59.76,59.63,59.64,24000.0,37.4148,37.4148,37.3334,37.3397,24000.0
2013-07-15 13:40:00,59.64,59.68,59.61,59.65,14600.0,37.3397,37.3647,37.3209,37.3459,14600.0
2013-07-15 13:50:00,59.65,59.72,59.65,59.7,18000.0,37.3459,37.3898,37.3459,37.3773,18000.0
2013-07-15 14:00:00,59.69,59.74,59.66,59.69,20300.0,37.371,37.4023,37.3522,37.371,20300.0
2013-07-15 14:10:00,59.69,59.72,59.62,59.66,27100.0,37.371,37.3898,37.3272,37.3522,27100.0
2013-07-15 14:20:00,59.66,59.75,59.66,59.72,37000.0,37.3522,37.4086,37.3522,37.3898,37000.0
2013-07-15 14:30:00,59.73,59.73,59.65,59.65,25800.0,37.396,37.396,37.3459,37.3459,25800.0
2013-07-15 14:40:00,59.64,59.65,59.57,59.58,27600.0,37.3397,37.3459,37.2959,37.3021,27600.0
2013-07-15 14:50:00,59.59,59.62,59.58,59.6,39200.0,37.3084,37.3272,37.3021,37.3146,39200.0
2013-07-15 15:00:00,59.6,59.61,59.57,59.58,37200.0,37.3146,37.3209,37.2959,37.3021,37200.0
2013-07-15 15:10:00,59.58,59.59,59.46,59.48,53900.0,37.3021,37.3084,37.227,37.2395,53900.0
2013-07-15 15:20:00,59.48,59.54,59.46,59.46,57500.0,37.2395,37.2771,37.227,37.227,57500.0
2013-07-15 15:30:00,59.46,59.51,59.43,59.43,96800.0,37.227,37.2583,37.2082,37.2082,96800.0
2013-07-15 15:40:00,59.44,59.44,59.34,59.35,77700.0,37.2145,37.2145,37.1519,37.1581,77700.0
2013-07-15 15:50:00,59.34,59.39,59.22,59.25,333600.0,37.1519,37.1832,37.0767,37.0955,333600.0
2013-07-16 09:30:00,59.46,59.79,59.28,59.78,64000.0,37.227,37.4336,37.1143,37.4273,64000.0
2013-07-16 09:40:00,59.8,59.89,59.72,59.86,48400.0,37.4399,37.4962,37.3898,37.4774,48400.0
2013-07-16 09:50:00,59.9,59.97,59.81,59.89,36700.0,37.5025,37.5463,37.4461,37.4962,36700.0
2013-07-16 10:00:00,59.9,59.94,59.85,59.89,23900.0,37.5025,37.5275,37.4712,37.4962,23900.0
2013-07-16 10:10:00,59.9,59.91,59.84,59.87,28300.0,37.5025,37.5087,37.4649,37.4837,28300.0
2013-07-16 10:20:00,59.88,59.88,59.73,59.81,16300.0,37.4899,37.4899,37.396,37.4461,16300.0
2013-07-16 10:30:00,59.8,59.88,59.73,59.87,21800.0,37.4399,37.4899,37.396,37.4837,21800.0
2013-07-16 10:40:00,59.87,59.99,59.87,59.9,30900.0,37.4837,37.5588,37.4837,37.5025,30900.0
2013-07-16 10:50:00,59.9,59.92,59.8,59.82,14800.0,37.5025,37.515,37.4399,37.4524,14800.0
2013-07-16 11:00:00,59.84,59.86,59.73,59.79,15100.0,37.4649,37.4774,37.396,37.4336,15100.0
2013-07-16 11:10:00,59.78,59.83,59.78,59.83,19000.0,37.4273,37.4586,37.4273,37.4586,19000.0
2013-07-16 11:20:00,59.83,59.84,59.71,59.76,29000.0,37.4586,37.4649,37.3835,37.4148,29000.0
2013-07-16 11:30:00,59.76,59.77,59.7,59.75,19100.0,37.4148,37.4211,37.3773,37.4086,19100.0
2013-07-16 11:40:00,59.73,59.74,59.55,59.55,29400.0,37.396,37.4023,37.2833,37.2833,29400.0
2013-07-16 11:50:00,59.56,59.65,59.54,59.63,15100.0,37.2896,37.3459,37.2771,37.3334,15100.0
2013-07-16 12:00:00,59.64,59.69,59.59,59.67,36300.0,37.3397,37.371,37.3084,37.3585,36300.0
2013-07-16 12:10:00,59.67,59.71,59.61,59.66,52800.0,37.3585,37.3835,37.3209,37.3522,52800.0
2013-07-16 12:20:00,59.67,59.75,59.66,59.75,10400.0,37.3585,37.4086,37.3522,37.4086,10400.0
2013-07-16 12:30:00,59.73,59.77,59.71,59.75,7800.0,37.396,37.4211,37.3835,37.4086,7800.0
2013-07-16 12:40:00,59.76,59.76,59.72,59.72,10300.0,37.4148,37.4148,37.3898,37.3898,10300.0
2013-07-16 12:50:00,59.73,59.75,59.72,59.73,27700.0,37.396,37.4086,37.3898,37.396,27700.0
2013-07-16 13:00:00,59.74,59.75,59.72,59.74,4700.0,37.4023,37.4086,37.3898,37.4023,4700.0
2013-07-16 13:10:00,59.74,59.75,59.59,59.69,36900.0,37.4023,37.4086,37.3084,37.371,36900.0
2013-07-16 13:20:00,59.7,59.71,59.59,59.59,50000.0,37.3773,37.3835,37.3084,37.3084,50000.0
2013-07-16 13:30:00,59.59,59.74,59.57,59.74,16200.0,37.3084,37.4023,37.2959,37.4023,16200.0
2013-07-16 13:40:00,59.75,59.76,59.71,59.72,24000.0,37.4086,37.4148,37.3835,37.3898,24000.0
2013-07-16 13:50:00,59.73,59.75,59.71,59.75,15800.0,37.396,37.4086,37.3835,37.4086,15800.0
2013-07-16 14:00:00,59.74,59.76,59.72,59.75,18200.0,37.4023,37.4148,37.3898,37.4086,18200.0
2013-07-16 14:10:00,59.76,59.87,59.75,59.83,37300.0,37.4148,37.4837,37.4086,37.4586,37300.0
2013-07-16 14:20:00,59.83,59.83,59.73,59.75,23300.0,37.4586,37.4586,37.396,37.4086,23300.0
2013-07-16 14:30:00,59.75,59.77,59.75,59.76,14600.0,37.4086,37.4211,37.4086,37.4148,14600.0
2013-07-16 14:40:00,59.76,59.76,59.67,59.71,36100.0,37.4148,37.4148,37.3585,37.3835,36100.0
2013-07-16 14:50:00,59.7,59.71,59.57,59.57,25400.0,37.3773,37.3835,37.2959,37.2959,25400.0
2013-07-16 15:00:00,59.58,59.58,59.52,59.52,27800.0,37.3021,37.3021,37.2646,37.2646,27800.0
2013-07-16 15:10:00,59.51,59.51,59.43,59.46,41600.0,37.2583,37.2583,37.2082,37.227,41600.0
2013-07-16 15:20:00,59.47,59.56,59.46,59.56,38400.0,37.2333,37.2896,37.227,37.2896,38400.0
2013-07-16 15:30:00,59.56,59.6,59.52,59.52,37500.0,37.2896,37.3146,37.2646,37.2646,37500.0
2013-07-16 15:40:00,59.51,59.52,59.49,59.52,63100.0,37.2583,37.2646,37.2458,37.2646,63100.0
2013-07-16 15:50:00,59.52,59.52,59.47,59.48,128900.0,37.2646,37.2646,37.2333,37.2395,128900.0
2013-07-17 09:30:00,60.0,60.2,59.77,60.19,58000.0,37.5651,37.6903,37.4211,37.684,58000.0
2013-07-17 09:40:00,60.17,60.28,59.94,60.01,43100.0,37.6715,37.7404,37.5275,37.5713,43100.0
2013-07-17 09:50:00,60.03,60.03,59.77,59.9,34100.0,37.5839,37.5839,37.4211,37.5025,34100.0
2013-07-17 10:00:00,59.89,60.0,59.83,59.86,19700.0,37.4962,37.5651,37.4586,37.4774,19700.0
2013-07-17 10:10:00,59.88,60.19,59.88,60.18,41500.0,37.4899,37.684,37.4899,37.6778,41500.0
2013-07-17 10:20:00,60.18,60.2,60.01,60.01,34100.0,37.6778,37.6903,37.5713,37.5713,34100.0
2013-07-17 10:30:00,60.02,60.2,60.01,60.17,33200.0,37.5776,37.6903,37.5713,37.6715,33200.0
2013-07-17 10:40:00,60.16,60.27,60.13,60.27,27700.0,37.6653,37.7341,37.6465,37.7341,27700.0
2013-07-17 10:50:00,60.28,60.38,60.23,60.31,46600.0,37.7404,37.803,37.7091,37.7592,46600.0
2013-07-17 11:00:00,60.3,60.35,60.15,60.23,29200.0,37.7529,37.7842,37.659,37.7091,29200.0
2013-07-17 11:10:00,60.23,60.31,60.16,60.26,10100.0,37.7091,37.7592,37.6653,37.7279,10100.0
2013-07-17 11:20:00,60.25,60.28,60.09,60.09,14400.0,37.7216,37.7404,37.6214,37.6214,14400.0
2013-07-17 11:30:00,60.08,60.08,59.96,59.96,37900.0,37.6152,37.6152,37.54,37.54,37900.0
2013-07-17 11:40:00,59.97,60.01,59.92,60.0,13700.0,37.5463,37.5713,37.515,37.5651,13700.0
2013-07-17 11:50:00,60.0,60.06,59.92,60.06,29200.0,37.5651,37.6026,37.515,37.6026,29200.0
2013-07-17 12:00:00,60.05,60.16,60.03,60.14,23600.0,37.5964,37.6653,37.5839,37.6527,23600.0
2013-07-17 12:10:00,60.16,60.3,60.15,60.22,16500.0,37.6653,37.7529,37.659,37.7028,16500.0
2013-07-17 12:20:00,60.22,60.26,60.15,60.2,20400.0,37.7028,37.7279,37.659,37.6903,20400.0
2013-07-17 12:30:00,60.2,60.22,60.13,60.14,20000.0,37.6903,37.7028,37.6465,37.6527,20000.0
2013-07-17 12:40:00,60.14,60.19,60.11,60.19,5600.0,37.6527,37.684,37.6339,37.684,5600.0
2013-07-17 12:50:00,60.19,60.21,60.08,60.09,15100.0,37.684,37.6966,37.6152,37.6214,15100.0
2013-07-17 13:00:00,60.08,60.16,60.05,60.15,12700.0,37.6152,37.6653,37.5964,37.659,12700.0
2013-07-17 13:10:00,60.16,60.16,60.02,60.08,15000.0,37.6653,37.6653,37.5776,37.6152,15000.0
2013-07-17 13:20:00,60.08,60.15,60.0,60.02,10500.0,37.6152,37.659,37.5651,37.5776,10500.0
2013-07-17 13:30:00,60.01,60.12,59.99,60.11,15700.0,37.5713,37.6402,37.5588,37.6339,15700.0
2013-07-17 13:40:00,60.1,60.14,60.05,60.14,9100.0,37.6277,37.6527,37.5964,37.6527,9100.0
2013-07-17 13:50:00,60.13,60.16,60.02,60.02,29000.0,37.6465,37.6653,37.5776,37.5776,29000.0
2013-07-17 14:00:00,60.03,60.14,60.03,60.08,13500.0,37.5839,37.6527,37.5839,37.6152,13500.0
2013-07-17 14:10:00,60.08,60.09,60.01,60.01,17200.0,37.6152,37.6214,37.5713,37.5713,17200.0
2013-07-17 14:20:00,60.0,60.09,60.0,60.08,24600.0,37.5651,37.6214,37.5651,37.6152,24600.0
2013-07-17 14:30:00,60.09,60.09,59.92,59.92,19800.0,37.6214,37.6214,37.515,37.515,19800.0
2013-07-17 14:40:00,59.9,59.92,59.78,59.83,17900.0,37.5025,37.515,37.4273,37.4586,17900.0
2013-07-17 14:50:00,59.84,60.02,59.84,60.01,34300.0,37.4649,37.5776,37.4649,37.5713,34300.0
2013-07-17 15:00:00,60.01,60.09,59.98,59.99,58000.0,37.5713,37.6214,37.5526,37.5588,58000.0
2013-07-17 15:10:00,59.99,60.09,59.93,60.09,63100.0,37.5588,37.6214,37.5213,37.6214,63100.0
2013-07-17 15:20:00,60.1,60.1,60.0,60.07,48800.0,37.6277,37.6277,37.5651,37.6089,48800.0
2013-07-17 15:30:00,60.08,60.08,59.98,60.01,41200.0,37.6152,37.6152,37.5526,37.5713,41200.0
2013-07-17 15:40:00,60.02,60.14,60.01,60.14,70600.0,37.5776,37.6527,37.5713,37.6527,70600.0
2013-07-17 15:50:00,60.14,60.24,60.14,60.16,121800.0,37.6527,37.7153,37.6527,37.6653,121800.0
2013-07-18 09:30:00,59.95,60.05,59.47,59.73,99600.0,37.5338,37.5964,37.2333,37.396,99600.0
2013-07-18 09:40:00,59.74,59.94,59.66,59.82,28100.0,37.4023,37.5275,37.3522,37.4524,28100.0
2013-07-18 09:50:00,59.83,59.9,59.71,59.86,31100.0,37.4586,37.5025,37.3835,37.4774,31100.0
2013-07-18 10:00:00,59.87,60.08,59.87,60.07,38900.0,37.4837,37.6152,37.4837,37.6089,38900.0
2013-07-18 10:10:00,60.07,60.1,59.93,60.05,36500.0,37.6089,37.6277,37.5213,37.5964,36500.0
2013-07-18 10:20:00,60.06,60.37,60.0,60.33,190500.0,37.6026,37.7967,37.5651,37.7717,190500.0
2013-07-18 10:30:00,60.33,60.33,60.11,60.23,26200.0,37.7717,37.7717,37.6339,37.7091,26200.0
2013-07-18 10:40:00,60.23,60.31,60.21,60.23,18300.0,37.7091,37.7592,37.6966,37.7091,18300.0
2013-07-18 10:50:00,60.24,60.32,60.2,60.21,25600.0,37.7153,37.7654,37.6903,37.6966,25600.0
2013-07-18 11:00:00,60.24,60.27,60.18,60.27,17400.0,37.7153,37.7341,37.6778,37.7341,17400.0
2013-07-18 11:10:00,60.28,60.29,60.19,60.27,14500.0,37.7404,37.7466,37.684,37.7341,14500.0
2013-07-18 11:20:00,60.26,60.3,60.2,60.2,12600.0,37.7279,37.7529,37.6903,37.6903,12600.0
2013-07-18 11:30:00,60.19,60.25,60.15,60.16,21000.0,37.684,37.7216,37.659,37.6653,21000.0
2013-07-18 11:40:00,60.16,60.2,60.1,60.14,14900.0,37.6653,37.6903,37.6277,37.6527,14900.0
2013-07-18 11:50:00,60.15,60.23,60.09,60.18,31400.0,37.659,37.7091,37.6214,37.6778,31400.0
2013-07-18 12:00:00,60.18,60.27,60.16,60.24,15900.0,37.6778,37.7341,37.6653,37.7153,15900.0
2013-07-18 12:10:00,60.25,60.26,60.06,60.07,25000.0,37.7216,37.7279,37.6026,37.6089,25000.0
2013-07-18 12:20:00,60.06,60.07,60.01,60.05,28200.0,37.6026,37.6089,37.5713,37.5964,28200.0
2013-07-18 12:30:00,60.04,60.05,59.88,59.93,26300.0,37.5901,37.5964,37.4899,37.5213,26300.0
2013-07-18 12:40:00,59.91,59.91,59.7,59.75,23400.0,37.5087,37.5087,37.3773,37.4086,23400.0
2013-07-18 12:50:00,59.74,59.93,59.73,59.87,34800.0,37.4023,37.5213,37.396,37.4837,34800.0
2013-07-18 13:00:00,59.86,59.97,59.84,59.94,15500.0,37.4774,37.5463,37.4649,37.5275,15500.0
2013-07-18 13:10:00,59.95,60.02,59.94,59.95,29100.0,37.5338,37.5776,37.5275,37.5338,29100.0
2013-07-18 13:20:00,59.95,59.98,59.93,59.98,18400.0,37.5338,37.5526,37.5213,37.5526,18400.0
2013-07-18 13:30:00,59.98,60.11,59.97,60.05,29900.0,37.5526,37.6339,37.5463,37.5964,29900.0
2013-07-18 13:40:00,60.05,60.12,60.05,60.08,14800.0,37.5964,37.6402,37.5964,37.6152,14800.0
2013-07-18 13:50:00,60.08,60.27,60.05,60.22,32300.0,37.6152,37.7341,37.5964,37.7028,32300.0
2013-07-18 14:00:00,60.21,60.25,60.16,60.25,22100.0,37.6966,37.7216,37.6653,37.7216,22100.0
2013-07-18 14:10:00,60.23,60.24,60.14,60.21,29200.0,37.7091,37.7153,37.6527,37.6966,29200.0
2013-07-18 14:20:00,60.23,60.34,60.23,60.26,30300.0,37.7091,37.7779,37.7091,37.7279,30300.0
2013-07-18 14:30:00,60.26,60.45,60.26,60.45,64500.0,37.7279,37.8468,37.7279,37.8468,64500.0
2013-07-18 14:40:00,60.44,60.47,60.4,60.41,42400.0,37.8406,37.8593,37.8155,37.8218,42400.0
2013-07-18 14:50:00,60.41,60.42,60.31,60.42,22400.0,37.8218,37.828,37.7592,37.828,22400.0
2013-07-18 15:00:00,60.42,60.42,60.25,60.36,29200.0,37.828,37.828,37.7216,37.7905,29200.0
2013-07-18 15:10:00,60.35,60.35,60.23,60.32,20200.0,37.7842,37.7842,37.7091,37.7654,20200.0
2013-07-18 15:20:00,60.32,60.42,60.3,60.4,33000.0,37.7654,37.828,37.7529,37.8155,33000.0
2013-07-18 15:30:00,60.41,60.41,60.31,60.35,34200.0,37.8218,37.8218,37.7592,37.7842,34200.0
2013-07-18 15:40:00,60.35,60.35,60.25,60.26,36100.0,37.7842,37.7842,37.7216,37.7279,36100.0
2013-07-18 15:50:00,60.26,60.28,60.15,60.17,85500.0,37.7279,37.7404,37.659,37.6715,85500.0
2013-07-19 09:30:00,60.42,60.5,60.01,60.47,247400.0,37.828,37.8781,37.5713,37.8593,247400.0
2013-07-19 09:40:00,60.46,60.58,60.38,60.43,62200.0,37.8531,37.9282,37.803,37.8343,62200.0
2013-07-19 09:50:00,60.43,60.51,60.4,60.47,39500.0,37.8343,37.8844,37.8155,37.8593,39500.0
2013-07-19 10:00:00,60.48,60.55,60.41,60.49,33100.0,37.8656,37.9094,37.8218,37.8719,33100.0
2013-07-19 10:10:00,60.49,60.63,60.47,60.55,43800.0,37.8719,37.9595,37.8593,37.9094,43800.0
2013-07-19 10:20:00,60.52,60.61,60.44,60.6,40500.0,37.8906,37.947,37.8406,37.9407,40500.0
2013-07-19 10:30:00,60.6,60.61,60.48,60.48,32800.0,37.9407,37.947,37.8656,37.8656,32800.0
2013-07-19 10:40:00,60.47,60.51,60.43,60.45,16600.0,37.8593,37.8844,37.8343,37.8468,16600.0
2013-07-19 10:50:00,60.44,60.5,60.39,60.5,28400.0,37.8406,37.8781,37.8093,37.8781,28400.0
2013-07-19 11:00:00,60.5,60.57,60.49,60.55,24300.0,37.8781,37.9219,37.8719,37.9094,24300.0
2013-07-19 11:10:00,60.54,60.6,60.5,60.53,22200.0,37.9032,37.9407,37.8781,37.8969,22200.0
2013-07-19 11:20:00,60.56,60.69,60.51,60.68,30600.0,37.9157,37.9971,37.8844,37.9908,30600.0
2013-07-19 11:30:00,60.68,60.74,60.61,60.66,34300.0,37.9908,38.0284,37.947,37.9783,34300.0
2013-07-19 11:40:00,60.67,60.67,60.42,60.42,19100.0,37.9846,37.9846,37.828,37.828,19100.0
2013-07-19 11:50:00,60.42,60.52,60.39,60.39,29200.0,37.828,37.8906,37.8093,37.8093,29200.0
2013-07-19 12:00:00,60.4,60.47,60.36,60.44,30700.0,37.8155,37.8593,37.7905,37.8406,30700.0
2013-07-19 12:10:00,60.43,60.45,60.25,60.34,61500.0,37.8343,37.8468,37.7216,37.7779,61500.0
2013-07-19 12:20:00,60.34,60.38,60.27,60.38,8100.0,37.7779,37.803,37.7341,37.803,8100.0
2013-07-19 12:30:00,60.38,60.46,60.35,60.45,7800.0,37.803,37.8531,37.7842,37.8468,7800.0
2013-07-19 12:40:00,60.44,60.44,60.35,60.35,8000.0,37.8406,37.8406,37.7842,37.7842,8000.0
2013-07-19 12:50:00,60.34,60.36,60.25,60.36,17200.0,37.7779,37.7905,37.7216,37.7905,17200.0
2013-07-19 13:00:00,60.36,60.51,60.36,60.46,15300.0,37.7905,37.8844,37.7905,37.8531,15300.0
2013-07-19 13:10:00,60.45,60.52,60.45,60.51,18800.0,37.8468,37.8906,37.8468,37.8844,18800.0
2013-07-19 13:20:00,60.5,60.52,60.46,60.51,20600.0,37.8781,37.8906,37.8531,37.8844,20600.0
2013-07-19 13:30:00,60.51,60.61,60.48,60.56,60400.0,37.8844,37.947,37.8656,37.9157,60400.0
2013-07-19 13:40:00,60.55,60.57,60.49,60.54,29500.0,37.9094,37.9219,37.8719,37.9032,29500.0
2013-07-19 13:50:00,60.52,60.58,60.49,60.58,22600.0,37.8906,37.9282,37.8719,37.9282,22600.0
2013-07-19 14:00:00,60.57,60.58,60.5,60.53,16600.0,37.9219,37.9282,37.8781,37.8969,16600.0
2013-07-19 14:10:00,60.52,60.6,60.51,60.52,21100.0,37.8906,37.9407,37.8844,37.8906,21100.0
2013-07-19 14:20:00,60.53,60.59,60.45,60.45,18700.0,37.8969,37.9345,37.8468,37.8468,18700.0
2013-07-19 14:30:00,60.46,60.48,60.42,60.45,28300.0,37.8531,37.8656,37.828,37.8468,28300.0
2013-07-19 14:40:00,60.45,60.48,60.44,60.45,60000.0,37.8468,37.8656,37.8406,37.8468,60000.0
2013-07-19 14:50:00,60.45,60.54,60.45,60.5,34100.0,37.8468,37.9032,37.8468,37.8781,34100.0
2013-07-19 15:00:00,60.49,60.59,60.47,60.59,14200.0,37.8719,37.9345,37.8593,37.9345,14200.0
2013-07-19 15:10:00,60.59,60.65,60.53,60.53,50500.0,37.9345,37.972,37.8969,37.8969,50500.0
2013-07-19 15:20:00,60.53,60.56,60.49,60.56,45000.0,37.8969,37.9157,37.8719,37.9157,45000.0
2013-07-19 15:30:00,60.56,60.68,60.56,60.59,55900.0,37.9157,37.9908,37.9157,37.9345,55900.0
2013-07-19 15:40:00,60.59,60.67,60.57,60.67,86800.0,37.9345,37.9846,37.9219,37.9846,86800.0
2013-07-19 15:50:00,60.68,60.74,60.62,60.64,234500.0,37.9908,38.0284,37.9533,37.9658,234500.0
2013-07-22 09:30:00,60.69,60.94,60.22,60.29,94500.0,37.9971,38.1536,37.7028,37.7466,94500.0
2013-07-22 09:40:00,60.26,60.26,60.08,60.16,27200.0,37.7279,37.7279,37.6152,37.6653,27200.0
2013-07-22 09:50:00,60.16,60.42,60.16,60.29,27700.0,37.6653,37.828,37.6653,37.7466,27700.0
2013-07-22 10:00:00,60.27,60.39,60.21,60.36,15800.0,37.7341,37.8093,37.6966,37.7905,15800.0
2013-07-22 10:10:00,60.39,60.56,60.38,60.52,18800.0,37.8093,37.9157,37.803,37.8906,18800.0
2013-07-22 10:20:00,60.54,60.58,60.42,60.43,13900.0,37.9032,37.9282,37.828,37.8343,13900.0
2013-07-22 10:30:00,60.43,60.49,60.35,60.36,41000.0,37.8343,37.8719,37.7842,37.7905,41000.0
2013-07-22 10:40:00,60.37,60.42,60.24,60.26,47600.0,37.7967,37.828,37.7153,37.7279,47600.0
2013-07-22 10:50:00,60.24,60.35,60.24,60.32,23200.0,37.7153,37.7842,37.7153,37.7654,23200.0
2013-07-22 11:00:00,60.29,60.35,60.12,60.16,82900.0,37.7466,37.7842,37.6402,37.6653,82900.0
2013-07-22 11:10:00,60.17,60.23,60.12,60.13,13800.0,37.6715,37.7091,37.6402,37.6465,13800.0
2013-07-22 11:20:00,60.12,60.2,60.12,60.2,15100.0,37.6402,37.6903,37.6402,37.6903,15100.0
2013-07-22 11:30:00,60.21,60.28,60.13,60.26,26500.0,37.6966,37.7404,37.6465,37.7279,26500.0
2013-07-22 11:40:00,60.27,60.29,60.22,60.22,19400.0,37.7341,37.7466,37.7028,37.7028,19400.0
2013-07-22 11:50:00,60.21,60.24,60.11,60.12,22900.0,37.6966,37.7153,37.6339,37.6402,22900.0
2013-07-22 12:00:00,60.12,60.16,60.06,60.1,22900.0,37.6402,37.6653,37.6026,37.6277,22900.0
2013-07-22 12:10:00,60.1,60.16,60.09,60.11,22900.0,37.6277,37.6653,37.6214,37.6339,22900.0
2013-07-22 12:20:00,60.11,60.15,60.09,60.15,25900.0,37.6339,37.659,37.6214,37.659,25900.0
2013-07-22 12:30:00,60.16,60.16,60.1,60.1,17500.0,37.6653,37.6653,37.6277,37.6277,17500.0
2013-07-22 12:40:00,60.1,60.17,60.07,60.14,22000.0,37.6277,37.6715,37.6089,37.6527,22000.0
2013-07-22 12:50:00,60.14,60.14,60.05,60.08,13800.0,37.6527,37.6527,37.5964,37.6152,13800.0
2013-07-22 13:00:00,60.07,60.12,60.04,60.04,14000.0,37.6089,37.6402,37.5901,37.5901,14000.0
2013-07-22 13:10:00,60.03,60.03,59.96,59.97,18300.0,37.5839,37.5839,37.54,37.5463,18300.0
2013-07-22 13:20:00,59.96,60.02,59.93,59.97,13200.0,37.54,37.5776,37.5213,37.5463,13200.0
2013-07-22 13:30:00,59.97,60.04,59.94,59.97,14900.0,37.5463,37.5901,37.5275,37.5463,14900.0
2013-07-22 13:40:00,59.98,60.03,59.98,60.01,27600.0,37.5526,37.5839,37.5526,37.5713,27600.0
2013-07-22 13:50:00,60.01,60.17,60.01,60.14,17400.0,37.5713,37.6715,37.5713,37.6527,17400.0
2013-07-22 14:00:00,60.13,60.22,60.12,60.22,15200.0,37.6465,37.7028,37.6402,37.7028,15200.0
2013-07-22 14:10:00,60.21,60.35,60.2,60.26,34500.0,37.6966,37.7842,37.6903,37.7279,34500.0
2013-07-22 14:20:00,60.26,60.32,60.22,60.32,18000.0,37.7279,37.7654,37.7028,37.7654,18000.0
2013-07-22 14:30:00,60.33,60.39,60.33,60.35,26200.0,37.7717,37.8093,37.7717,37.7842,26200.0
2013-07-22 14:40:00,60.35,60.5,60.35,60.4,24400.0,37.7842,37.8781,37.7842,37.8155,24400.0
2013-07-22 14:50:00,60.39,60.44,60.35,60.41,15300.0,37.8093,37.8406,37.7842,37.8218,15300.0
2013-07-22 15:00:00,60.41,60.42,60.23,60.25,29200.0,37.8218,37.828,37.7091,37.7216,29200.0
2013-07-22 15:10:00,60.24,60.33,60.24,60.27,29700.0,37.7153,37.7717,37.7153,37.7341,29700.0
2013-07-22 15:20:00,60.28,60.31,60.24,60.27,28600.0,37.7404,37.7592,37.7153,37.7341,28600.0
2013-07-22 15:30:00,60.27,60.3,60.16,60.17,27200.0,37.7341,37.7529,37.6653,37.6715,27200.0
2013-07-22 15:40:00,60.17,60.26,60.17,60.26,54400.0,37.6715,37.7279,37.6715,37.7279,54400.0
2013-07-22 15:50:00,60.26,60.32,60.26,60.31,125700.0,37.7279,37.7654,37.7279,37.7592,125700.0
2013-07-23 09:30:00,60.76,60.76,60.19,60.55,42200.0,38.0409,38.0409,37.684,37.9094,42200.0
2013-07-23 09:40:00,60.55,60.77,60.53,60.77,37600.0,37.9094,38.0472,37.8969,38.0472,37600.0
2013-07-23 09:50:00,60.76,60.77,60.35,60.35,48600.0,38.0409,38.0472,37.7842,37.7842,48600.0
2013-07-23 10:00:00,60.39,60.44,60.3,60.3,19800.0,37.8093,37.8406,37.7529,37.7529,19800.0
2013-07-23 10:10:00,60.33,60.51,60.32,60.5,10200.0,37.7717,37.8844,37.7654,37.8781,10200.0
2013-07-23 10:20:00,60.5,60.54,60.26,60.29,8500.0,37.8781,37.9032,37.7279,37.7466,8500.0
2013-07-23 10:30:00,60.23,60.31,60.14,60.17,14100.0,37.7091,37.7592,37.6527,37.6715,14100.0
2013-07-23 10:40:00,60.13,60.38,60.13,60.26,14600.0,37.6465,37.803,37.6465,37.7279,14600.0
2013-07-23 10:50:00,60.25,60.34,60.2,60.31,8000.0,37.7216,37.7779,37.6903,37.7592,8000.0
2013-07-23 11:00:00,60.3,60.41,60.27,60.37,12600.0,37.7529,37.8218,37.7341,37.7967,12600.0
2013-07-23 11:10:00,60.4,60.54,60.38,60.5,9400.0,37.8155,37.9032,37.803,37.8781,9400.0
2013-07-23 11:20:00,60.5,60.61,60.5,60.61,8400.0,37.8781,37.947,37.8781,37.947,8400.0
2013-07-23 11:30:00,60.64,60.69,60.57,60.58,49000.0,37.9658,37.9971,37.9219,37.9282,49000.0
2013-07-23 11:40:00,60.59,60.62,60.43,60.44,18400.0,37.9345,37.9533,37.8343,37.8406,18400.0
2013-07-23 11:50:00,60.44,60.46,60.41,60.45,7800.0,37.8406,37.8531,37.8218,37.8468,7800.0
2013-07-23 12:00:00,60.44,60.51,60.39,60.51,18100.0,37.8406,37.8844,37.8093,37.8844,18100.0
2013-07-23 12:10:00,60.52,60.56,60.42,60.55,24600.0,37.8906,37.9157,37.828,37.9094,24600.0
2013-07-23 12:20:00,60.59,60.62,60.49,60.49,10200.0,37.9345,37.9533,37.8719,37.8719,10200.0
2013-07-23 12:30:00,60.48,60.51,60.45,60.5,7200.0,37.8656,37.8844,37.8468,37.8781,7200.0
2013-07-23 12:40:00,60.51,60.52,60.5,60.5,2500.0,37.8844,37.8906,37.8781,37.8781,2500.0
2013-07-23 12:50:00,60.51,60.55,60.43,60.45,13300.0,37.8844,37.9094,37.8343,37.8468,13300.0
2013-07-23 13:00:00,60.45,60.46,60.34,60.46,37900.0,37.8468,37.8531,37.7779,37.8531,37900.0
2013-07-23 13:10:00,60.49,60.52,60.41,60.46,8500.0,37.8719,37.8906,37.8218,37.8531,8500.0
2013-07-23 13:20:00,60.47,60.47,60.43,60.47,10200.0,37.8593,37.8593,37.8343,37.8593,10200.0
2013-07-23 13:30:00,60.47,60.5,60.45,60.49,15600.0,37.8593,37.8781,37.8468,37.8719,15600.0
2013-07-23 13:40:00,60.49,60.5,60.44,60.46,26400.0,37.8719,37.8781,37.8406,37.8531,26400.0
2013-07-23 13:50:00,60.47,60.54,60.46,60.52,22800.0,37.8593,37.9032,37.8531,37.8906,22800.0
2013-07-23 14:00:00,60.52,60.57,60.46,60.46,30100.0,37.8906,37.9219,37.8531,37.8531,30100.0
2013-07-23 14:10:00,60.46,60.49,60.42,60.42,24000.0,37.8531,37.8719,37.828,37.828,24000.0
2013-07-23 14:20:00,60.43,60.44,60.29,60.35,17700.0,37.8343,37.8406,37.7466,37.7842,17700.0
2013-07-23 14:30:00,60.35,60.4,60.34,60.39,9300.0,37.7842,37.8155,37.7779,37.8093,9300.0
2013-07-23 14:40:00,60.39,60.48,60.33,60.47,17600.0,37.8093,37.8656,37.7717,37.8593,17600.0
2013-07-23 14:50:00,60.47,60.53,60.45,60.49,11300.0,37.8593,37.8969,37.8468,37.8719,11300.0
2013-07-23 15:00:00,60.48,60.48,60.42,60.43,7800.0,37.8656,37.8656,37.828,37.8343,7800.0
2013-07-23 15:10:00,60.42,60.42,60.35,60.4,12600.0,37.828,37.828,37.7842,37.8155,12600.0
2013-07-23 15:20:00,60.42,60.45,60.35,60.41,19400.0,37.828,37.8468,37.7842,37.8218,19400.0
2013-07-23 15:30:00,60.4,60.41,60.31,60.31,21700.0,37.8155,37.8218,37.7592,37.7592,21700.0
2013-07-23 15:40:00,60.31,60.33,60.16,60.19,45400.0,37.7592,37.7717,37.6653,37.684,45400.0
2013-07-23 15:50:00,60.18,60.2,60.05,60.12,156500.0,37.6778,37.6903,37.5964,37.6402,156500.0
2013-07-24 09:30:00,60.51,60.73,60.35,60.59,46700.0,37.8844,38.0221,37.7842,37.9345,46700.0
2013-07-24 09:40:00,60.64,60.71,60.1,60.2,36600.0,37.9658,38.0096,37.6277,37.6903,36600.0
2013-07-24 09:50:00,60.14,60.16,59.74,59.79,50500.0,37.6527,37.6653,37.4023,37.4336,50500.0
2013-07-24 10:00:00,59.79,59.8,59.51,59.53,24900.0,37.4336,37.4399,37.2583,37.2708,24900.0
2013-07-24 10:10:00,59.57,59.93,59.57,59.9,32800.0,37.2959,37.5213,37.2959,37.5025,32800.0
2013-07-24 10:20:00,59.86,59.92,59.69,59.78,21700.0,37.4774,37.515,37.371,37.4273,21700.0
2013-07-24 10:30:00,59.82,60.01,59.72,59.91,24700.0,37.4524,37.5713,37.3898,37.5087,24700.0
2013-07-24 10:40:00,59.92,60.0,59.84,59.92,13900.0,37.515,37.5651,37.4649,37.515,13900.0
2013-07-24 10:50:00,59.96,59.99,59.93,59.93,11600.0,37.54,37.5588,37.5213,37.5213,11600.0
2013-07-24 11:00:00,59.92,59.98,59.86,59.87,14500.0,37.515,37.5526,37.4774,37.4837,14500.0
2013-07-24 11:10:00,59.87,59.93,59.82,59.92,7400.0,37.4837,37.5213,37.4524,37.515,7400.0
2013-07-24 11:20:00,59.92,60.1,59.92,60.1,15900.0,37.515,37.6277,37.515,37.6277,15900.0
2013-07-24 11:30:00,60.11,60.15,60.02,60.04,9000.0,37.6339,37.659,37.5776,37.5901,9000.0
2013-07-24 11:40:00,60.04,60.15,60.04,60.07,14100.0,37.5901,37.659,37.5901,37.6089,14100.0
2013-07-24 11:50:00,60.07,60.09,59.9,59.9,26300.0,37.6089,37.6214,37.5025,37.5025,26300.0
2013-07-24 12:00:00,59.9,59.9,59.76,59.78,14800.0,37.5025,37.5025,37.4148,37.4273,14800.0
2013-07-24 12:10:00,59.79,59.79,59.73,59.76,22600.0,37.4336,37.4336,37.396,37.4148,22600.0
2013-07-24 12:20:00,59.75,59.87,59.75,59.79,12700.0,37.4086,37.4837,37.4086,37.4336,12700.0
2013-07-24 12:30:00,59.79,59.84,59.71,59.83,27700.0,37.4336,37.4649,37.3835,37.4586,27700.0
2013-07-24 12:40:00,59.84,59.85,59.75,59.77,27600.0,37.4649,37.4712,37.4086,37.4211,27600.0
2013-07-24 12:50:00,59.77,59.78,59.73,59.77,12300.0,37.4211,37.4273,37.396,37.4211,12300.0
2013-07-24 13:00:00,59.75,59.8,59.68,59.71,19500.0,37.4086,37.4399,37.3647,37.3835,19500.0
2013-07-24 13:10:00,59.72,59.74,59.66,59.69,16900.0,37.3898,37.4023,37.3522,37.371,16900.0
2013-07-24 13:20:00,59.7,59.72,59.63,59.67,9800.0,37.3773,37.3898,37.3334,37.3585,9800.0
2013-07-24 13:30:00,59.66,59.69,59.52,59.54,28400.0,37.3522,37.371,37.2646,37.2771,28400.0
2013-07-24 13:40:00,59.55,59.55,59.41,59.53,26000.0,37.2833,37.2833,37.1957,37.2708,26000.0
2013-07-24 13:50:00,59.54,59.61,59.5,59.52,29300.0,37.2771,37.3209,37.252,37.2646,29300.0
2013-07-24 14:00:00,59.55,59.63,59.51,59.62,27000.0,37.2833,37.3334,37.2583,37.3272,27000.0
2013-07-24 14:10:00,59.62,59.65,59.51,59.53,22700.0,37.3272,37.3459,37.2583,37.2708,22700.0
2013-07-24 14:20:00,59.54,59.54,59.38,59.38,32500.0,37.2771,37.2771,37.1769,37.1769,32500.0
2013-07-24 14:30:00,59.39,59.43,59.31,59.31,38200.0,37.1832,37.2082,37.1331,37.1331,38200.0
2013-07-24 14:40:00,59.31,59.34,59.3,59.3,24400.0,37.1331,37.1519,37.1268,37.1268,24400.0
2013-07-24 14:50:00,59.3,59.35,59.3,59.34,22500.0,37.1268,37.1581,37.1268,37.1519,22500.0
2013-07-24 15:00:00,59.34,59.37,59.27,59.33,58100.0,37.1519,37.1706,37.108,37.1456,58100.0
2013-07-24 15:10:00,59.32,59.35,59.29,59.31,31300.0,37.1393,37.1581,37.1206,37.1331,31300.0
2013-07-24 15:20:00,59.3,59.47,59.3,59.34,38200.0,37.1268,37.2333,37.1268,37.1519,38200.0
2013-07-24 15:30:00,59.34,59.41,59.33,59.38,89300.0,37.1519,37.1957,37.1456,37.1769,89300.0
2013-07-24 15:40:00,59.39,59.53,59.39,59.51,109200.0,37.1832,37.2708,37.1832,37.2583,109200.0
2013-07-24 15:50:00,59.51,59.58,59.38,59.46,219900.0,37.2583,37.3021,37.1769,37.227,219900.0
2013-07-25 09:30:00,59.53,59.95,59.3,59.76,53700.0,37.2708,37.5338,37.1268,37.4148,53700.0
2013-07-25 09:40:00,59.75,59.86,59.63,59.77,52900.0,37.4086,37.4774,37.3334,37.4211,52900.0
2013-07-25 09:50:00,59.77,59.85,59.64,59.76,62200.0,37.4211,37.4712,37.3397,37.4148,62200.0
2013-07-25 10:00:00,59.77,60.0,59.77,59.97,40200.0,37.4211,37.5651,37.4211,37.5463,40200.0
2013-07-25 10:10:00,59.98,60.0,59.78,59.98,39700.0,37.5526,37.5651,37.4273,37.5526,39700.0
2013-07-25 10:20:00,59.98,59.99,59.8,59.81,24000.0,37.5526,37.5588,37.4399,37.4461,24000.0
2013-07-25 10:30:00,59.83,59.85,59.58,59.6,42100.0,37.4586,37.4712,37.3021,37.3146,42100.0
2013-07-25 10:40:00,59.62,59.68,59.61,59.61,36900.0,37.3272,37.3647,37.3209,37.3209,36900.0
2013-07-25 10:50:00,59.61,59.64,59.52,59.57,36100.0,37.3209,37.3397,37.2646,37.2959,36100.0
2013-07-25 11:00:00,59.57,59.57,59.36,59.4,36900.0,37.2959,37.2959,37.1644,37.1894,36900.0
2013-07-25 11:10:00,59.4,59.44,59.32,59.43,36700.0,37.1894,37.2145,37.1393,37.2082,36700.0
2013-07-25 11:20:00,59.42,59.51,59.34,59.44,28200.0,37.2019,37.2583,37.1519,37.2145,28200.0
2013-07-25 11:30:00,59.45,59.55,59.4,59.42,22000.0,37.2207,37.2833,37.1894,37.2019,22000.0
2013-07-25 11:40:00,59.4,59.55,59.36,59.55,24200.0,37.1894,37.2833,37.1644,37.2833,24200.0
2013-07-25 11:50:00,59.55,59.64,59.55,59.6,25100.0,37.2833,37.3397,37.2833,37.3146,25100.0
2013-07-25 12:00:00,59.59,59.65,59.57,59.64,17300.0,37.3084,37.3459,37.2959,37.3397,17300.0
2013-07-25 12:10:00,59.66,59.85,59.64,59.82,20300.0,37.3522,37.4712,37.3397,37.4524,20300.0
2013-07-25 12:20:00,59.81,59.92,59.74,59.9,36100.0,37.4461,37.515,37.4023,37.5025,36100.0
2013-07-25 12:30:00,59.91,59.92,59.85,59.86,26000.0,37.5087,37.515,37.4712,37.4774,26000.0
2013-07-25 12:40:00,59.86,59.98,59.85,59.95,17600.0,37.4774,37.5526,37.4712,37.5338,17600.0
2013-07-25 12:50:00,59.95,59.98,59.81,59.98,28400.0,37.5338,37.5526,37.4461,37.5526,28400.0
2013-07-25 13:00:00,59.99,59.99,59.85,59.85,16200.0,37.5588,37.5588,37.4712,37.4712,16200.0
2013-07-25 13:10:00,59.86,59.91,59.82,59.85,34600.0,37.4774,37.5087,37.4524,37.4712,34600.0
2013-07-25 13:20:00,59.87,59.94,59.78,59.93,44500.0,37.4837,37.5275,37.4273,37.5213,44500.0
2013-07-25 13:30:00,59.92,59.96,59.8,59.81,15900.0,37.515,37.54,37.4399,37.4461,15900.0
2013-07-25 13:40:00,59.81,59.86,59.78,59.84,17700.0,37.4461,37.4774,37.4273,37.4649,17700.0
2013-07-25 13:50:00,59.85,59.86,59.81,59.83,14300.0,37.4712,37.4774,37.4461,37.4586,14300.0
2013-07-25 14:00:00,59.83,59.83,59.74,59.81,26300.0,37.4586,37.4586,37.4023,37.4461,26300.0
2013-07-25 14:10:00,59.82,59.84,59.76,59.82,24600.0,37.4524,37.4649,37.4148,37.4524,24600.0
2013-07-25 14:20:00,59.82,59.84,59.73,59.83,28000.0,37.4524,37.4649,37.396,37.4586,28000.0
2013-07-25 14:30:00,59.84,59.98,59.82,59.94,31800.0,37.4649,37.5526,37.4524,37.5275,31800.0
2013-07-25 14:40:00,59.95,60.0,59.89,59.96,35400.0,37.5338,37.5651,37.4962,37.54,35400.0
2013-07-25 14:50:00,59.95,59.99,59.83,59.85,67900.0,37.5338,37.5588,37.4586,37.4712,67900.0
2013-07-25 15:00:00,59.85,59.98,59.77,59.9,76700.0,37.4712,37.5526,37.4211,37.5025,76700.0
2013-07-25 15:10:00,59.92,59.97,59.88,59.93,66600.0,37.515,37.5463,37.4899,37.5213,66600.0
2013-07-25 15:20:00,59.93,59.97,59.91,59.96,60800.0,37.5213,37.5463,37.5087,37.54,60800.0
2013-07-25 15:30:00,59.96,59.98,59.82,59.88,101300.0,37.54,37.5526,37.4524,37.4899,101300.0
2013-07-25 15:40:00,59.89,59.91,59.69,59.75,136200.0,37.4962,37.5087,37.371,37.4086,136200.0
2013-07-25 15:50:00,59.75,59.81,59.71,59.79,203200.0,37.4086,37.4461,37.3835,37.4336,203200.0
2013-07-26 09:30:00,58.58,59.1,57.94,58.36,205000.0,36.676,37.0016,36.2753,36.5383,205000.0
2013-07-26 09:40:00,58.36,58.59,58.19,58.58,103900.0,36.5383,36.6823,36.4319,36.676,103900.0
2013-07-26 09:50:00,58.56,58.64,58.36,58.54,60400.0,36.6635,36.7136,36.5383,36.651,60400.0
2013-07-26 10:00:00,58.54,58.77,58.53,58.72,62000.0,36.651,36.795,36.6447,36.7637,62000.0
2013-07-26 10:10:00,58.72,58.8,58.67,58.8,44300.0,36.7637,36.8138,36.7324,36.8138,44300.0
2013-07-26 10:20:00,58.78,59.06,58.69,58.93,76200.0,36.8013,36.9766,36.7449,36.8952,76200.0
2013-07-26 10:30:00,58.93,59.06,58.84,59.03,78600.0,36.8952,36.9766,36.8388,36.9578,78600.0
2013-07-26 10:40:00,59.03,59.19,58.81,58.84,98500.0,36.9578,37.0579,36.82,36.8388,98500.0
2013-07-26 10:50:00,58.81,58.83,58.63,58.82,74100.0,36.82,36.8326,36.7073,36.8263,74100.0
2013-07-26 11:00:00,58.81,58.82,58.74,58.81,37200.0,36.82,36.8263,36.7762,36.82,37200.0
2013-07-26 11:10:00,58.81,58.93,58.77,58.89,60100.0,36.82,36.8952,36.795,36.8701,60100.0
2013-07-26 11:20:00,58.9,59.04,58.89,59.03,33900.0,36.8764,36.964,36.8701,36.9578,33900.0
2013-07-26 11:30:00,59.03,59.07,58.86,58.92,42500.0,36.9578,36.9828,36.8513,36.8889,42500.0
2013-07-26 11:40:00,58.93,58.93,58.76,58.76,64300.0,36.8952,36.8952,36.7887,36.7887,64300.0
2013-07-26 11:50:00,58.77,58.79,58.53,58.6,53800.0,36.795,36.8075,36.6447,36.6886,53800.0
2013-07-26 12:00:00,58.61,58.71,58.59,58.7,37100.0,36.6948,36.7574,36.6823,36.7512,37100.0
2013-07-26 12:10:00,58.7,58.73,58.68,58.7,44700.0,36.7512,36.77,36.7386,36.7512,44700.0
2013-07-26 12:20:00,58.71,58.75,58.69,58.72,36100.0,36.7574,36.7825,36.7449,36.7637,36100.0
2013-07-26 12:30:00,58.72,58.83,58.69,58.73,57400.0,36.7637,36.8326,36.7449,36.77,57400.0
2013-07-26 12:40:00,58.73,58.73,58.59,58.72,24500.0,36.77,36.77,36.6823,36.7637,24500.0
2013-07-26 12:50:00,58.72,58.72,58.3,58.3,93900.0,36.7637,36.7637,36.5007,36.5007,93900.0
2013-07-26 13:00:00,58.3,58.48,58.25,58.46,44900.0,36.5007,36.6134,36.4694,36.6009,44900.0
2013-07-26 13:10:00,58.43,58.48,58.35,58.48,37500.0,36.5821,36.6134,36.532,36.6134,37500.0
2013-07-26 13:20:00,58.5,58.56,58.4,58.43,33800.0,36.626,36.6635,36.5633,36.5821,33800.0
2013-07-26 13:30:00,58.44,58.54,58.41,58.45,25200.0,36.5884,36.651,36.5696,36.5946,25200.0
2013-07-26 13:40:00,58.47,58.5,58.41,58.44,23700.0,36.6072,36.626,36.5696,36.5884,23700.0
2013-07-26 13:50:00,58.43,58.53,58.39,58.42,37000.0,36.5821,36.6447,36.5571,36.5759,37000.0
2013-07-26 14:00:00,58.43,58.44,58.3,58.33,69200.0,36.5821,36.5884,36.5007,36.5195,69200.0
2013-07-26 14:10:00,58.33,58.4,58.19,58.2,61200.0,36.5195,36.5633,36.4319,36.4381,61200.0
2013-07-26 14:20:00,58.2,58.32,58.2,58.25,55600.0,36.4381,36.5133,36.4381,36.4694,55600.0
2013-07-26 14:30:00,58.25,58.36,58.24,58.26,115500.0,36.4694,36.5383,36.4632,36.4757,115500.0
2013-07-26 14:40:00,58.26,58.37,58.22,58.34,59200.0,36.4757,36.5446,36.4506,36.5258,59200.0
2013-07-26 14:50:00,58.34,58.49,58.29,58.32,54900.0,36.5258,36.6197,36.4945,36.5133,54900.0
2013-07-26 15:00:00,58.32,58.37,58.27,58.37,73200.0,36.5133,36.5446,36.482,36.5446,73200.0
2013-07-26 15:10:00,58.37,58.41,58.28,58.32,51700.0,36.5446,36.5696,36.4882,36.5133,51700.0
2013-07-26 15:20:00,58.31,58.46,58.31,58.43,60600.0,36.507,36.6009,36.507,36.5821,60600.0
2013-07-26 15:30:00,58.42,58.55,58.32,58.49,61000.0,36.5759,36.6573,36.5133,36.6197,61000.0
2013-07-26 15:40:00,58.5,58.7,58.49,58.62,118400.0,36.626,36.7512,36.6197,36.7011,118400.0
2013-07-26 15:50:00,58.63,58.8,58.59,58.78,264800.0,36.7073,36.8138,36.6823,36.8013,264800.0
2013-07-29 09:30:00,58.66,58.68,58.39,58.47,53000.0,36.7261,36.7386,36.5571,36.6072,53000.0
2013-07-29 09:40:00,58.48,58.58,58.35,58.58,38800.0,36.6134,36.676,36.532,36.676,38800.0
2013-07-29 09:50:00,58.54,58.59,58.36,58.56,35500.0,36.651,36.6823,36.5383,36.6635,35500.0
2013-07-29 10:00:00,58.59,58.63,58.38,58.39,78300.0,36.6823,36.7073,36.5508,36.5571,78300.0
2013-07-29 10:10:00,58.37,58.52,58.24,58.31,65200.0,36.5446,36.6385,36.4632,36.507,65200.0
2013-07-29 10:20:00,58.31,58.38,58.28,58.35,79800.0,36.507,36.5508,36.4882,36.532,79800.0
2013-07-29 10:30:00,58.34,58.35,58.2,58.31,40500.0,36.5258,36.532,36.4381,36.507,40500.0
2013-07-29 10:40:00,58.29,58.33,58.27,58.29,28900.0,36.4945,36.5195,36.482,36.4945,28900.0
2013-07-29 10:50:00,58.3,58.31,58.25,58.27,72000.0,36.5007,36.507,36.4694,36.482,72000.0
2013-07-29 11:00:00,58.26,58.28,58.08,58.1,56300.0,36.4757,36.4882,36.363,36.3755,56300.0
2013-07-29 11:10:00,58.12,58.12,57.95,57.95,66200.0,36.388,36.388,36.2816,36.2816,66200.0
2013-07-29 11:20:00,57.95,58.05,57.93,58.01,116700.0,36.2816,36.3442,36.2691,36.3192,116700.0
2013-07-29 11:30:00,58.02,58.05,57.94,57.97,54000.0,36.3254,36.3442,36.2753,36.2941,54000.0
2013-07-29 11:40:00,57.97,58.0,57.9,57.92,74300.0,36.2941,36.3129,36.2503,36.2628,74300.0
2013-07-29 11:50:00,57.92,57.97,57.88,57.96,30000.0,36.2628,36.2941,36.2378,36.2879,30000.0
2013-07-29 12:00:00,57.94,58.03,57.91,58.02,14500.0,36.2753,36.3317,36.2566,36.3254,14500.0
2013-07-29 12:10:00,58.02,58.02,57.96,57.98,47700.0,36.3254,36.3254,36.2879,36.3004,47700.0
2013-07-29 12:20:00,57.98,58.01,57.89,57.92,26700.0,36.3004,36.3192,36.244,36.2628,26700.0
2013-07-29 12:30:00,57.93,57.95,57.86,57.88,33100.0,36.2691,36.2816,36.2253,36.2378,33100.0
2013-07-29 12:40:00,57.89,58.0,57.89,57.99,30900.0,36.244,36.3129,36.244,36.3066,30900.0
2013-07-29 12:50:00,58.0,58.03,57.89,57.89,21300.0,36.3129,36.3317,36.244,36.244,21300.0
2013-07-29 13:00:00,57.9,57.92,57.84,57.84,60400.0,36.2503,36.2628,36.2127,36.2127,60400.0
2013-07-29 13:10:00,57.83,57.94,57.82,57.91,39400.0,36.2065,36.2753,36.2002,36.2566,39400.0
2013-07-29 13:20:00,57.91,57.91,57.82,57.82,27800.0,36.2566,36.2566,36.2002,36.2002,27800.0
2013-07-29 13:30:00,57.82,57.86,57.81,57.85,13400.0,36.2002,36.2253,36.194,36.219,13400.0
2013-07-29 13:40:00,57.85,57.89,57.82,57.84,24700.0,36.219,36.244,36.2002,36.2127,24700.0
2013-07-29 13:50:00,57.84,57.9,57.83,57.88,15800.0,36.2127,36.2503,36.2065,36.2378,15800.0
2013-07-29 14:00:00,57.89,57.92,57.87,57.91,50200.0,36.244,36.2628,36.2315,36.2566,50200.0
2013-07-29 14:10:00,57.92,58.0,57.89,57.97,36500.0,36.2628,36.3129,36.244,36.2941,36500.0
2013-07-29 14:20:00,57.97,58.02,57.94,57.95,24300.0,36.2941,36.3254,36.2753,36.2816,24300.0
2013-07-29 14:30:00,57.96,58.0,57.9,57.9,70500.0,36.2879,36.3129,36.2503,36.2503,70500.0
2013-07-29 14:40:00,57.9,58.0,57.9,57.95,28300.0,36.2503,36.3129,36.2503,36.2816,28300.0
2013-07-29 14:50:00,57.95,57.95,57.85,57.88,57100.0,36.2816,36.2816,36.219,36.2378,57100.0
2013-07-29 15:00:00,57.88,57.89,57.79,57.88,53500.0,36.2378,36.244,36.1814,36.2378,53500.0
2013-07-29 15:10:00,57.88,57.88,57.79,57.87,77000.0,36.2378,36.2378,36.1814,36.2315,77000.0
2013-07-29 15:20:00,57.86,57.9,57.8,57.82,119000.0,36.2253,36.2503,36.1877,36.2002,119000.0
2013-07-29 15:30:00,57.83,57.9,57.82,57.84,55000.0,36.2065,36.2503,36.2002,36.2127,55000.0
2013-07-29 15:40:00,57.84,57.89,57.79,57.85,62800.0,36.2127,36.244,36.1814,36.219,62800.0
2013-07-29 15:50:00,57.85,57.85,57.59,57.75,594100.0,36.219,36.219,36.0562,36.1564,594100.0
2013-07-30 09:30:00,58.11,58.24,57.86,58.2,38400.0,36.3818,36.4632,36.2253,36.4381,38400.0
2013-07-30 09:40:00,58.18,58.21,58.06,58.06,21700.0,36.4256,36.4444,36.3505,36.3505,21700.0
2013-07-30 09:50:00,58.07,58.19,58.02,58.17,19200.0,36.3567,36.4319,36.3254,36.4193,19200.0
2013-07-30 10:00:00,58.12,58.42,58.12,58.4,47400.0,36.388,36.5759,36.388,36.5633,47400.0
2013-07-30 10:10:00,58.42,58.44,58.3,58.38,36700.0,36.5759,36.5884,36.5007,36.5508,36700.0
2013-07-30 10:20:00,58.41,58.57,58.4,58.57,22100.0,36.5696,36.6698,36.5633,36.6698,22100.0
2013-07-30 10:30:00,58.55,58.62,58.46,58.49,31100.0,36.6573,36.7011,36.6009,36.6197,31100.0
2013-07-30 10:40:00,58.5,58.51,58.33,58.45,27500.0,36.626,36.6322,36.5195,36.5946,27500.0
2013-07-30 10:50:00,58.45,58.53,58.33,58.35,19800.0,36.5946,36.6447,36.5195,36.532,19800.0
2013-07-30 11:00:00,58.36,58.36,58.26,58.29,25300.0,36.5383,36.5383,36.4757,36.4945,25300.0
2013-07-30 11:10:00,58.31,58.37,58.22,58.37,44400.0,36.507,36.5446,36.4506,36.5446,44400.0
2013-07-30 11:20:00,58.4,58.48,58.38,58.48,16800.0,36.5633,36.6134,36.5508,36.6134,16800.0
2013-07-30 11:30:00,58.47,58.53,58.43,58.5,24800.0,36.6072,36.6447,36.5821,36.626,24800.0
2013-07-30 11:40:00,58.5,58.64,58.5,58.6,23500.0,36.626,36.7136,36.626,36.6886,23500.0
2013-07-30 11:50:00,58.61,58.62,58.41,58.47,22100.0,36.6948,36.7011,36.5696,36.6072,22100.0
2013-07-30 12:00:00,58.48,58.54,58.42,58.47,26800.0,36.6134,36.651,36.5759,36.6072,26800.0
2013-07-30 12:10:00,58.48,58.48,58.31,58.31,24700.0,36.6134,36.6134,36.507,36.507,24700.0
2013-07-30 12:20:00,58.31,58.39,58.29,58.36,36100.0,36.507,36.5571,36.4945,36.5383,36100.0
2013-07-30 12:30:00,58.37,58.47,58.37,58.43,19300.0,36.5446,36.6072,36.5446,36.5821,19300.0
2013-07-30 12:40:00,58.46,58.55,58.45,58.54,42500.0,36.6009,36.6573,36.5946,36.651,42500.0
2013-07-30 12:50:00,58.53,58.66,58.52,58.66,75000.0,36.6447,36.7261,36.6385,36.7261,75000.0
2013-07-30 13:00:00,58.66,58.69,58.61,58.68,17800.0,36.7261,36.7449,36.6948,36.7386,17800.0
2013-07-30 13:10:00,58.67,58.67,58.45,58.45,33900.0,36.7324,36.7324,36.5946,36.5946,33900.0
2013-07-30 13:20:00,58.45,58.45,58.32,58.35,9700.0,36.5946,36.5946,36.5133,36.532,9700.0
2013-07-30 13:30:00,58.34,58.4,58.24,58.37,26400.0,36.5258,36.5633,36.4632,36.5446,26400.0
2013-07-30 13:40:00,58.34,58.34,58.16,58.33,21800.0,36.5258,36.5258,36.4131,36.5195,21800.0
2013-07-30 13:50:00,58.33,58.33,58.24,58.27,23600.0,36.5195,36.5195,36.4632,36.482,23600.0
2013-07-30 14:00:00,58.26,58.26,58.14,58.17,22600.0,36.4757,36.4757,36.4006,36.4193,22600.0
2013-07-30 14:10:00,58.17,58.25,58.13,58.25,67500.0,36.4193,36.4694,36.3943,36.4694,67500.0
2013-07-30 14:20:00,58.25,58.34,58.25,58.34,16900.0,36.4694,36.5258,36.4694,36.5258,16900.0
2013-07-30 14:30:00,58.34,58.48,58.34,58.47,23600.0,36.5258,36.6134,36.5258,36.6072,23600.0
2013-07-30 14:40:00,58.47,58.48,58.36,58.4,24000.0,36.6072,36.6134,36.5383,36.5633,24000.0
2013-07-30 14:50:00,58.41,58.48,58.41,58.42,18400.0,36.5696,36.6134,36.5696,36.5759,18400.0
2013-07-30 15:00:00,58.42,58.48,58.35,58.46,33400.0,36.5759,36.6134,36.532,36.6009,33400.0
2013-07-30 15:10:00,58.47,58.5,58.47,58.5,20500.0,36.6072,36.626,36.6072,36.626,20500.0
2013-07-30 15:20:00,58.5,58.51,58.45,58.47,22500.0,36.626,36.6322,36.5946,36.6072,22500.0
2013-07-30 15:30:00,58.47,58.51,58.37,58.4,40200.0,36.6072,36.6322,36.5446,36.5633,40200.0
2013-07-30 15:40:00,58.4,58.49,58.39,58.43,49600.0,36.5633,36.6197,36.5571,36.5821,49600.0
2013-07-30 15:50:00,58.43,58.49,58.37,58.42,117600.0,36.5821,36.6197,36.5446,36.5759,117600.0
2013-07-31 09:30:00,58.94,59.0,58.54,58.95,80100.0,36.9014,36.939,36.651,36.9077,80100.0
2013-07-31 09:40:00,58.95,59.09,58.81,59.04,59000.0,36.9077,36.9953,36.82,36.964,59000.0
2013-07-31 09:50:00,59.05,59.06,58.84,58.94,32400.0,36.9703,36.9766,36.8388,36.9014,32400.0
2013-07-31 10:00:00,58.95,58.97,58.65,58.68,34900.0,36.9077,36.9202,36.7199,36.7386,34900.0
2013-07-31 10:10:00,58.7,58.8,58.67,58.73,74700.0,36.7512,36.8138,36.7324,36.77,74700.0
2013-07-31 10:20:00,58.73,58.91,58.67,58.82,33800.0,36.77,36.8826,36.7324,36.8263,33800.0
2013-07-31 10:30:00,58.84,58.86,58.75,58.81,15000.0,36.8388,36.8513,36.7825,36.82,15000.0
2013-07-31 10:40:00,58.79,58.89,58.71,58.89,21700.0,36.8075,36.8701,36.7574,36.8701,21700.0
2013-07-31 10:50:00,58.9,58.94,58.74,58.8,20400.0,36.8764,36.9014,36.7762,36.8138,20400.0
2013-07-31 11:00:00,58.79,58.82,58.71,58.76,13900.0,36.8075,36.8263,36.7574,36.7887,13900.0
2013-07-31 11:10:00,58.76,58.76,58.6,58.69,22600.0,36.7887,36.7887,36.6886,36.7449,22600.0
2013-07-31 11:20:00,58.69,58.71,58.51,58.51,38300.0,36.7449,36.7574,36.6322,36.6322,38300.0
2013-07-31 11:30:00,58.51,58.68,58.51,58.66,19300.0,36.6322,36.7386,36.6322,36.7261,19300.0
2013-07-31 11:40:00,58.65,58.72,58.6,58.71,9500.0,36.7199,36.7637,36.6886,36.7574,9500.0
2013-07-31 11:50:00,58.7,58.74,58.64,58.72,17500.0,36.7512,36.7762,36.7136,36.7637,17500.0
2013-07-31 12:00:00,58.7,58.73,58.65,58.71,8000.0,36.7512,36.77,36.7199,36.7574,8000.0
2013-07-31 12:10:00,58.71,58.71,58.6,58.67,18900.0,36.7574,36.7574,36.6886,36.7324,18900.0
2013-07-31 12:20:00,58.67,58.67,58.52,58.53,13600.0,36.7324,36.7324,36.6385,36.6447,13600.0
2013-07-31 12:30:00,58.55,58.56,58.53,58.53,15200.0,36.6573,36.6635,36.6447,36.6447,15200.0
2013-07-31 12:40:00,58.52,58.54,58.51,58.51,15100.0,36.6385,36.651,36.6322,36.6322,15100.0
2013-07-31 12:50:00,58.52,58.56,58.51,58.52,13000.0,36.6385,36.6635,36.6322,36.6385,13000.0
2013-07-31 13:00:00,58.52,58.58,58.5,58.56,22200.0,36.6385,36.676,36.626,36.6635,22200.0
2013-07-31 13:10:00,58.52,58.57,58.51,58.56,41900.0,36.6385,36.6698,36.6322,36.6635,41900.0
2013-07-31 13:20:00,58.55,58.63,58.54,58.63,10200.0,36.6573,36.7073,36.651,36.7073,10200.0
2013-07-31 13:30:00,58.61,58.71,58.61,58.7,11100.0,36.6948,36.7574,36.6948,36.7512,11100.0
2013-07-31 13:40:00,58.7,58.71,58.66,58.68,14100.0,36.7512,36.7574,36.7261,36.7386,14100.0
2013-07-31 13:50:00,58.68,58.7,58.63,58.7,17900.0,36.7386,36.7512,36.7073,36.7512,17900.0
2013-07-31 14:00:00,58.69,58.8,58.64,58.66,69000.0,36.7449,36.8138,36.7136,36.7261,69000.0
2013-07-31 14:10:00,58.67,58.77,58.52,58.6,32800.0,36.7324,36.795,36.6385,36.6886,32800.0
2013-07-31 14:20:00,58.6,58.74,58.58,58.66,16700.0,36.6886,36.7762,36.676,36.7261,16700.0
2013-07-31 14:30:00,58.66,58.86,58.66,58.79,34800.0,36.7261,36.8513,36.7261,36.8075,34800.0
2013-07-31 14:40:00,58.79,58.89,58.79,58.85,50400.0,36.8075,36.8701,36.8075,36.8451,50400.0
2013-07-31 14:50:00,58.84,58.98,58.84,58.98,31700.0,36.8388,36.9265,36.8388,36.9265,31700.0
2013-07-31 15:00:00,58.98,58.99,58.9,58.91,21500.0,36.9265,36.9327,36.8764,36.8826,21500.0
2013-07-31 15:10:00,58.91,58.95,58.83,58.89,18800.0,36.8826,36.9077,36.8326,36.8701,18800.0
2013-07-31 15:20:00,58.88,58.99,58.86,58.94,27300.0,36.8639,36.9327,36.8513,36.9014,27300.0
2013-07-31 15:30:00,58.96,58.96,58.79,58.8,39300.0,36.914,36.914,36.8075,36.8138,39300.0
2013-07-31 15:40:00,58.8,58.8,58.65,58.67,46700.0,36.8138,36.8138,36.7199,36.7324,46700.0
2013-07-31 15:50:00,58.65,58.68,58.55,58.63,149700.0,36.7199,36.7386,36.6573,36.7073,149700.0
2013-08-01 09:30:00,59.17,59.19,58.85,58.97,48900.0,37.0454,37.0579,36.8451,36.9202,48900.0
2013-08-01 09:40:00,59.0,59.5,59.0,59.5,32700.0,36.939,37.252,36.939,37.252,32700.0
2013-08-01 09:50:00,59.48,59.5,59.27,59.28,27200.0,37.2395,37.252,37.108,37.1143,27200.0
2013-08-01 10:00:00,59.31,59.54,59.28,59.52,41300.0,37.1331,37.2771,37.1143,37.2646,41300.0
2013-08-01 10:10:00,59.51,59.61,59.4,59.4,29400.0,37.2583,37.3209,37.1894,37.1894,29400.0
2013-08-01 10:20:00,59.37,59.53,59.37,59.47,27300.0,37.1706,37.2708,37.1706,37.2333,27300.0
2013-08-01 10:30:00,59.44,59.49,59.33,59.46,14500.0,37.2145,37.2458,37.1456,37.227,14500.0
2013-08-01 10:40:00,59.46,59.5,59.41,59.46,18900.0,37.227,37.252,37.1957,37.227,18900.0
2013-08-01 10:50:00,59.47,59.62,59.46,59.61,30700.0,37.2333,37.3272,37.227,37.3209,30700.0
2013-08-01 11:00:00,59.6,59.71,59.57,59.64,37900.0,37.3146,37.3835,37.2959,37.3397,37900.0
2013-08-01 11:10:00,59.62,59.65,59.45,59.56,39400.0,37.3272,37.3459,37.2207,37.2896,39400.0
2013-08-01 11:20:00,59.53,59.53,59.38,59.39,27400.0,37.2708,37.2708,37.1769,37.1832,27400.0
2013-08-01 11:30:00,59.41,59.57,59.41,59.48,34900.0,37.1957,37.2959,37.1957,37.2395,34900.0
2013-08-01 11:40:00,59.47,59.5,59.36,59.42,51200.0,37.2333,37.252,37.1644,37.2019,51200.0
2013-08-01 11:50:00,59.44,59.47,59.36,59.43,29500.0,37.2145,37.2333,37.1644,37.2082,29500.0
2013-08-01 12:00:00,59.45,59.52,59.44,59.5,13200.0,37.2207,37.2646,37.2145,37.252,13200.0
2013-08-01 12:10:00,59.49,59.58,59.49,59.54,37500.0,37.2458,37.3021,37.2458,37.2771,37500.0
2013-08-01 12:20:00,59.55,59.56,59.49,59.5,15900.0,37.2833,37.2896,37.2458,37.252,15900.0
2013-08-01 12:30:00,59.5,59.6,59.5,59.56,26200.0,37.252,37.3146,37.252,37.2896,26200.0
2013-08-01 12:40:00,59.57,59.61,59.54,59.57,17400.0,37.2959,37.3209,37.2771,37.2959,17400.0
2013-08-01 12:50:00,59.59,59.63,59.59,59.61,16400.0,37.3084,37.3334,37.3084,37.3209,16400.0
2013-08-01 13:00:00,59.6,59.63,59.56,59.6,19200.0,37.3146,37.3334,37.2896,37.3146,19200.0
2013-08-01 13:10:00,59.6,59.72,59.6,59.67,22000.0,37.3146,37.3898,37.3146,37.3585,22000.0
2013-08-01 13:20:00,59.67,59.7,59.62,59.68,22800.0,37.3585,37.3773,37.3272,37.3647,22800.0
2013-08-01 13:30:00,59.68,59.7,59.64,59.64,10800.0,37.3647,37.3773,37.3397,37.3397,10800.0
2013-08-01 13:40:00,59.65,59.65,59.59,59.6,10300.0,37.3459,37.3459,37.3084,37.3146,10300.0
2013-08-01 13:50:00,59.6,59.73,59.59,59.72,16100.0,37.3146,37.396,37.3084,37.3898,16100.0
2013-08-01 14:00:00,59.71,59.79,59.7,59.78,25600.0,37.3835,37.4336,37.3773,37.4273,25600.0
2013-08-01 14:10:00,59.79,59.83,59.76,59.78,30000.0,37.4336,37.4586,37.4148,37.4273,30000.0
2013-08-01 14:20:00,59.77,59.83,59.75,59.79,28900.0,37.4211,37.4586,37.4086,37.4336,28900.0
2013-08-01 14:30:00,59.78,59.8,59.77,59.8,10800.0,37.4273,37.4399,37.4211,37.4399,10800.0
2013-08-01 14:40:00,59.8,59.84,59.79,59.82,17100.0,37.4399,37.4649,37.4336,37.4524,17100.0
2013-08-01 14:50:00,59.83,59.9,59.82,59.9,14700.0,37.4586,37.5025,37.4524,37.5025,14700.0
2013-08-01 15:00:00,59.9,59.93,59.83,59.89,33000.0,37.5025,37.5213,37.4586,37.4962,33000.0
2013-08-01 15:10:00,59.88,59.94,59.86,59.9,51200.0,37.4899,37.5275,37.4774,37.5025,51200.0
2013-08-01 15:20:00,59.91,59.96,59.86,59.95,43800.0,37.5087,37.54,37.4774,37.5338,43800.0
2013-08-01 15:30:00,59.95,60.07,59.95,60.03,66900.0,37.5338,37.6089,37.5338,37.5839,66900.0
2013-08-01 15:40:00,60.03,60.1,60.01,60.09,54100.0,37.5839,37.6277,37.5713,37.6214,54100.0
2013-08-01 15:50:00,60.09,60.18,60.08,60.14,164300.0,37.6214,37.6778,37.6152,37.6527,164300.0
2013-08-02 09:30:00,59.93,59.95,59.42,59.53,33700.0,37.5213,37.5338,37.2019,37.2708,33700.0
2013-08-02 09:40:00,59.5,59.74,59.49,59.56,20200.0,37.252,37.4023,37.2458,37.2896,20200.0
2013-08-02 09:50:00,59.55,59.88,59.5,59.73,53100.0,37.2833,37.4899,37.252,37.396,53100.0
2013-08-02 10:00:00,59.73,59.84,59.67,59.79,18100.0,37.396,37.4649,37.3585,37.4336,18100.0
2013-08-02 10:10:00,59.78,59.84,59.69,59.84,18400.0,37.4273,37.4649,37.371,37.4649,18400.0
2013-08-02 10:20:00,59.83,59.86,59.73,59.8,27700.0,37.4586,37.4774,37.396,37.4399,27700.0
2013-08-02 10:30:00,59.8,59.82,59.59,59.66,16400.0,37.4399,37.4524,37.3084,37.3522,16400.0
2013-08-02 10:40:00,59.66,59.73,59.57,59.57,12100.0,37.3522,37.396,37.2959,37.2959,12100.0
2013-08-02 10:50:00,59.55,59.63,59.53,59.59,41400.0,37.2833,37.3334,37.2708,37.3084,41400.0
2013-08-02 11:00:00,59.59,59.6,59.43,59.45,17600.0,37.3084,37.3146,37.2082,37.2207,17600.0
2013-08-02 11:10:00,59.43,59.44,59.34,59.41,30000.0,37.2082,37.2145,37.1519,37.1957,30000.0
2013-08-02 11:20:00,59.41,59.48,59.33,59.47,12600.0,37.1957,37.2395,37.1456,37.2333,12600.0
2013-08-02 11:30:00,59.47,59.49,59.42,59.45,16300.0,37.2333,37.2458,37.2019,37.2207,16300.0
2013-08-02 11:40:00,59.45,59.48,59.43,59.47,12800.0,37.2207,37.2395,37.2082,37.2333,12800.0
2013-08-02 11:50:00,59.48,59.52,59.43,59.5,21400.0,37.2395,37.2646,37.2082,37.252,21400.0
2013-08-02 12:00:00,59.5,59.51,59.4,59.4,22500.0,37.252,37.2583,37.1894,37.1894,22500.0
2013-08-02 12:10:00,59.41,59.48,59.4,59.44,16300.0,37.1957,37.2395,37.1894,37.2145,16300.0
2013-08-02 12:20:00,59.44,59.46,59.37,59.38,13900.0,37.2145,37.227,37.1706,37.1769,13900.0
2013-08-02 12:30:00,59.39,59.44,59.34,59.36,14200.0,37.1832,37.2145,37.1519,37.1644,14200.0
2013-08-02 12:40:00,59.35,59.4,59.32,59.35,20200.0,37.1581,37.1894,37.1393,37.1581,20200.0
2013-08-02 12:50:00,59.36,59.37,59.26,59.26,16400.0,37.1644,37.1706,37.1018,37.1018,16400.0
2013-08-02 13:00:00,59.28,59.3,59.23,59.23,21100.0,37.1143,37.1268,37.083,37.083,21100.0
2013-08-02 13:10:00,59.23,59.36,59.21,59.29,51400.0,37.083,37.1644,37.0705,37.1206,51400.0
2013-08-02 13:20:00,59.3,59.31,59.25,59.28,25700.0,37.1268,37.1331,37.0955,37.1143,25700.0
2013-08-02 13:30:00,59.26,59.28,59.23,59.26,28400.0,37.1018,37.1143,37.083,37.1018,28400.0
2013-08-02 13:40:00,59.25,59.3,59.25,59.29,20600.0,37.0955,37.1268,37.0955,37.1206,20600.0
2013-08-02 13:50:00,59.29,59.36,59.27,59.27,43000.0,37.1206,37.1644,37.108,37.108,43000.0
2013-08-02 14:00:00,59.28,59.32,59.27,59.29,12200.0,37.1143,37.1393,37.108,37.1206,12200.0
2013-08-02 14:10:00,59.29,59.31,59.22,59.25,46800.0,37.1206,37.1331,37.0767,37.0955,46800.0
2013-08-02 14:20:00,59.26,59.29,59.22,59.29,25800.0,37.1018,37.1206,37.0767,37.1206,25800.0
2013-08-02 14:30:00,59.28,59.35,59.25,59.33,21100.0,37.1143,37.1581,37.0955,37.1456,21100.0
2013-08-02 14:40:00,59.34,59.4,59.31,59.33,14600.0,37.1519,37.1894,37.1331,37.1456,14600.0
2013-08-02 14:50:00,59.32,59.32,59.27,59.3,12400.0,37.1393,37.1393,37.108,37.1268,12400.0
2013-08-02 15:00:00,59.31,59.36,59.28,59.3,10000.0,37.1331,37.1644,37.1143,37.1268,10000.0
2013-08-02 15:10:00,59.3,59.33,59.28,59.32,20700.0,37.1268,37.1456,37.1143,37.1393,20700.0
2013-08-02 15:20:00,59.32,59.33,59.29,59.32,15000.0,37.1393,37.1456,37.1206,37.1393,15000.0
2013-08-02 15:30:00,59.32,59.4,59.32,59.39,26300.0,37.1393,37.1894,37.1393,37.1832,26300.0
2013-08-02 15:40:00,59.38,59.41,59.33,59.4,30100.0,37.1769,37.1957,37.1456,37.1894,30100.0
2013-08-02 15:50:00,59.41,59.51,59.41,59.49,135300.0,37.1957,37.2583,37.1957,37.2458,135300.0
2013-08-05 09:30:00,59.25,59.47,58.81,59.12,50200.0,37.0955,37.2333,36.82,37.0141,50200.0
2013-08-05 09:40:00,59.12,59.13,58.64,58.64,103100.0,37.0141,37.0204,36.7136,36.7136,103100.0
2013-08-05 09:50:00,58.64,58.9,58.64,58.7,37100.0,36.7136,36.8764,36.7136,36.7512,37100.0
2013-08-05 10:00:00,58.69,58.89,58.68,58.77,25400.0,36.7449,36.8701,36.7386,36.795,25400.0
2013-08-05 10:10:00,58.77,58.89,58.74,58.78,35300.0,36.795,36.8701,36.7762,36.8013,35300.0
2013-08-05 10:20:00,58.78,58.78,58.59,58.73,52300.0,36.8013,36.8013,36.6823,36.77,52300.0
2013-08-05 10:30:00,58.73,58.77,58.65,58.73,35300.0,36.77,36.795,36.7199,36.77,35300.0
2013-08-05 10:40:00,58.73,58.79,58.69,58.71,12100.0,36.77,36.8075,36.7449,36.7574,12100.0
2013-08-05 10:50:00,58.7,58.75,58.66,58.7,62700.0,36.7512,36.7825,36.7261,36.7512,62700.0
2013-08-05 11:00:00,58.71,58.79,58.71,58.72,9600.0,36.7574,36.8075,36.7574,36.7637,9600.0
2013-08-05 11:10:00,58.72,58.77,58.7,58.73,18900.0,36.7637,36.795,36.7512,36.77,18900.0
2013-08-05 11:20:00,58.73,58.73,58.64,58.66,15800.0,36.77,36.77,36.7136,36.7261,15800.0
2013-08-05 11:30:00,58.64,58.64,58.57,58.57,44900.0,36.7136,36.7136,36.6698,36.6698,44900.0
2013-08-05 11:40:00,58.57,58.6,58.55,58.56,9000.0,36.6698,36.6886,36.6573,36.6635,9000.0
2013-08-05 11:50:00,58.56,58.59,58.53,58.58,8000.0,36.6635,36.6823,36.6447,36.676,8000.0
2013-08-05 12:00:00,58.57,58.63,58.56,58.59,9800.0,36.6698,36.7073,36.6635,36.6823,9800.0
2013-08-05 12:10:00,58.59,58.63,58.56,58.58,5800.0,36.6823,36.7073,36.6635,36.676,5800.0
2013-08-05 12:20:00,58.59,58.59,58.53,58.55,7800.0,36.6823,36.6823,36.6447,36.6573,7800.0
2013-08-05 12:30:00,58.55,58.57,58.52,58.57,31000.0,36.6573,36.6698,36.6385,36.6698,31000.0
2013-08-05 12:40:00,58.54,58.59,58.54,58.57,5500.0,36.651,36.6823,36.651,36.6698,5500.0
2013-08-05 12:50:00,58.58,58.65,58.58,58.63,7200.0,36.676,36.7199,36.676,36.7073,7200.0
2013-08-05 13:00:00,58.62,58.63,58.47,58.47,12100.0,36.7011,36.7073,36.6072,36.6072,12100.0
2013-08-05 13:10:00,58.49,58.5,58.44,58.46,13500.0,36.6197,36.626,36.5884,36.6009,13500.0
2013-08-05 13:20:00,58.47,58.57,58.47,58.55,6500.0,36.6072,36.6698,36.6072,36.6573,6500.0
2013-08-05 13:30:00,58.55,58.55,58.51,58.51,7400.0,36.6573,36.6573,36.6322,36.6322,7400.0
2013-08-05 13:40:00,58.52,58.55,58.52,58.54,3800.0,36.6385,36.6573,36.6385,36.651,3800.0
2013-08-05 13:50:00,58.53,58.55,58.49,58.49,14000.0,36.6447,36.6573,36.6197,36.6197,14000.0
2013-08-05 14:00:00,58.48,58.48,58.43,58.44,12800.0,36.6134,36.6134,36.5821,36.5884,12800.0
2013-08-05 14:10:00,58.43,58.5,58.42,58.49,13300.0,36.5821,36.626,36.5759,36.6197,13300.0
2013-08-05 14:20:00,58.48,58.49,58.42,58.46,15600.0,36.6134,36.6197,36.5759,36.6009,15600.0
2013-08-05 14:30:00,58.44,58.49,58.44,58.47,9000.0,36.5884,36.6197,36.5884,36.6072,9000.0
2013-08-05 14:40:00,58.47,58.49,58.43,58.46,10000.0,36.6072,36.6197,36.5821,36.6009,10000.0
2013-08-05 14:50:00,58.46,58.46,58.39,58.45,61300.0,36.6009,36.6009,36.5571,36.5946,61300.0
2013-08-05 15:00:00,58.44,58.48,58.43,58.46,18100.0,36.5884,36.6134,36.5821,36.6009,18100.0
2013-08-05 15:10:00,58.46,58.51,58.42,58.48,20100.0,36.6009,36.6322,36.5759,36.6134,20100.0
2013-08-05 15:20:00,58.48,58.58,58.44,58.56,31200.0,36.6134,36.676,36.5884,36.6635,31200.0
2013-08-05 15:30:00,58.56,58.57,58.48,58.54,33200.0,36.6635,36.6698,36.6134,36.651,33200.0
2013-08-05 15:40:00,58.55,58.66,58.55,58.64,77200.0,36.6573,36.7261,36.6573,36.7136,77200.0
2013-08-05 15:50:00,58.64,58.68,58.61,58.65,124400.0,36.7136,36.7386,36.6948,36.7199,124400.0
2013-08-06 09:30:00,58.43,58.88,58.42,58.79,31900.0,36.5821,36.8639,36.5759,36.8075,31900.0
2013-08-06 09:40:00,58.81,58.81,58.58,58.68,16800.0,36.82,36.82,36.676,36.7386,16800.0
2013-08-06 09:50:00,58.7,58.82,58.67,58.81,52500.0,36.7512,36.8263,36.7324,36.82,52500.0
2013-08-06 10:00:00,58.76,58.8,58.71,58.77,20800.0,36.7887,36.8138,36.7574,36.795,20800.0
2013-08-06 10:10:00,58.78,58.84,58.76,58.8,17800.0,36.8013,36.8388,36.7887,36.8138,17800.0
2013-08-06 10:20:00,58.83,58.88,58.8,58.83,13700.0,36.8326,36.8639,36.8138,36.8326,13700.0
2013-08-06 10:30:00,58.8,58.82,58.58,58.58,12600.0,36.8138,36.8263,36.676,36.676,12600.0
2013-08-06 10:40:00,58.61,58.61,58.4,58.42,32200.0,36.6948,36.6948,36.5633,36.5759,32200.0
2013-08-06 10:50:00,58.45,58.45,58.29,58.3,24500.0,36.5946,36.5946,36.4945,36.5007,24500.0
2013-08-06 11:00:00,58.29,58.43,58.28,58.4,20300.0,36.4945,36.5821,36.4882,36.5633,20300.0
2013-08-06 11:10:00,58.4,58.53,58.4,58.49,24500.0,36.5633,36.6447,36.5633,36.6197,24500.0
2013-08-06 11:20:00,58.5,58.59,58.45,58.59,9500.0,36.626,36.6823,36.5946,36.6823,9500.0
2013-08-06 11:30:00,58.6,58.61,58.53,58.56,23500.0,36.6886,36.6948,36.6447,36.6635,23500.0
2013-08-06 11:40:00,58.59,58.66,58.58,58.63,12700.0,36.6823,36.7261,36.676,36.7073,12700.0
2013-08-06 11:50:00,58.63,58.72,58.6,58.63,13200.0,36.7073,36.7637,36.6886,36.7073,13200.0
2013-08-06 12:00:00,58.63,58.7,58.63,58.65,7100.0,36.7073,36.7512,36.7073,36.7199,7100.0
2013-08-06 12:10:00,58.66,58.68,58.54,58.54,6700.0,36.7261,36.7386,36.651,36.651,6700.0
2013-08-06 12:20:00,58.55,58.62,58.52,58.55,9900.0,36.6573,36.7011,36.6385,36.6573,9900.0
2013-08-06 12:30:00,58.55,58.62,58.53,58.61,5900.0,36.6573,36.7011,36.6447,36.6948,5900.0
2013-08-06 12:40:00,58.63,58.63,58.52,58.55,5200.0,36.7073,36.7073,36.6385,36.6573,5200.0
2013-08-06 12:50:00,58.56,58.56,58.51,58.54,3000.0,36.6635,36.6635,36.6322,36.651,3000.0
2013-08-06 13:00:00,58.56,58.57,58.51,58.52,7700.0,36.6635,36.6698,36.6322,36.6385,7700.0
2013-08-06 13:10:00,58.51,58.53,58.43,58.46,10600.0,36.6322,36.6447,36.5821,36.6009,10600.0
2013-08-06 13:20:00,58.46,58.46,58.43,58.45,9600.0,36.6009,36.6009,36.5821,36.5946,9600.0
2013-08-06 13:30:00,58.46,58.46,58.42,58.43,7100.0,36.6009,36.6009,36.5759,36.5821,7100.0
2013-08-06 13:40:00,58.44,58.44,58.36,58.37,9100.0,36.5884,36.5884,36.5383,36.5446,9100.0
2013-08-06 13:50:00,58.35,58.45,58.35,58.36,13200.0,36.532,36.5946,36.532,36.5383,13200.0
2013-08-06 14:00:00,58.35,58.39,58.33,58.37,14000.0,36.532,36.5571,36.5195,36.5446,14000.0
2013-08-06 14:10:00,58.38,58.4,58.31,58.33,9400.0,36.5508,36.5633,36.507,36.5195,9400.0
2013-08-06 14:20:00,58.33,58.43,58.33,58.41,26600.0,36.5195,36.5821,36.5195,36.5696,26600.0
2013-08-06 14:30:00,58.4,58.41,58.37,58.39,4900.0,36.5633,36.5696,36.5446,36.5571,4900.0
2013-08-06 14:40:00,58.39,58.39,58.32,58.34,10300.0,36.5571,36.5571,36.5133,36.5258,10300.0
2013-08-06 14:50:00,58.34,58.46,58.34,58.43,9600.0,36.5258,36.6009,36.5258,36.5821,9600.0
2013-08-06 15:00:00,58.43,58.48,58.38,58.39,24200.0,36.5821,36.6134,36.5508,36.5571,24200.0
2013-08-06 15:10:00,58.39,58.4,58.32,58.32,37000.0,36.5571,36.5633,36.5133,36.5133,37000.0
2013-08-06 15:20:00,58.33,58.43,58.3,58.41,19500.0,36.5195,36.5821,36.5007,36.5696,19500.0
2013-08-06 15:30:00,58.41,58.43,58.36,58.42,17600.0,36.5696,36.5821,36.5383,36.5759,17600.0
2013-08-06 15:40:00,58.44,58.48,58.39,58.4,20200.0,36.5884,36.6134,36.5571,36.5633,20200.0
2013-08-06 15:50:00,58.4,58.4,58.33,58.37,61600.0,36.5633,36.5633,36.5195,36.5446,61600.0
2013-08-07 09:30:00,58.45,58.47,58.25,58.43,35200.0,36.5946,36.6072,36.4694,36.5821,35200.0
2013-08-07 09:40:00,58.42,58.45,58.39,58.43,31500.0,36.5759,36.5946,36.5571,36.5821,31500.0
2013-08-07 09:50:00,58.49,58.53,58.14,58.14,49600.0,36.6197,36.6447,36.4006,36.4006,49600.0
2013-08-07 10:00:00,58.14,58.14,57.97,58.02,19100.0,36.4006,36.4006,36.2941,36.3254,19100.0
2013-08-07 10:10:00,58.02,58.04,57.9,58.03,12300.0,36.3254,36.338,36.2503,36.3317,12300.0
2013-08-07 10:20:00,58.06,58.08,57.93,57.96,18600.0,36.3505,36.363,36.2691,36.2879,18600.0
2013-08-07 10:30:00,57.97,58.19,57.9,58.19,24900.0,36.2941,36.4319,36.2503,36.4319,24900.0
2013-08-07 10:40:00,58.2,58.32,58.16,58.29,14000.0,36.4381,36.5133,36.4131,36.4945,14000.0
2013-08-07 10:50:00,58.3,58.33,58.25,58.33,11200.0,36.5007,36.5195,36.4694,36.5195,11200.0
2013-08-07 11:00:00,58.33,58.36,58.23,58.27,11800.0,36.5195,36.5383,36.4569,36.482,11800.0
2013-08-07 11:10:00,58.28,58.33,58.22,58.24,5400.0,36.4882,36.5195,36.4506,36.4632,5400.0
2013-08-07 11:20:00,58.25,58.28,58.21,58.21,4600.0,36.4694,36.4882,36.4444,36.4444,4600.0
2013-08-07 11:30:00,58.21,58.26,58.19,58.21,7100.0,36.4444,36.4757,36.4319,36.4444,7100.0
2013-08-07 11:40:00,58.2,58.27,58.19,58.21,8700.0,36.4381,36.482,36.4319,36.4444,8700.0
2013-08-07 11:50:00,58.2,58.32,58.18,58.31,4900.0,36.4381,36.5133,36.4256,36.507,4900.0
2013-08-07 12:00:00,58.33,58.33,58.27,58.31,7700.0,36.5195,36.5195,36.482,36.507,7700.0
2013-08-07 12:10:00,58.33,58.36,58.28,58.29,25000.0,36.5195,36.5383,36.4882,36.4945,25000.0
2013-08-07 12:20:00,58.3,58.31,58.21,58.26,12100.0,36.5007,36.507,36.4444,36.4757,12100.0
2013-08-07 12:30:00,58.25,58.34,58.24,58.34,4100.0,36.4694,36.5258,36.4632,36.5258,4100.0
2013-08-07 12:40:00,58.33,58.41,58.32,58.35,38400.0,36.5195,36.5696,36.5133,36.532,38400.0
2013-08-07 12:50:00,58.35,58.42,58.35,58.39,11800.0,36.532,36.5759,36.532,36.5571,11800.0
2013-08-07 13:00:00,58.39,58.44,58.38,58.42,38900.0,36.5571,36.5884,36.5508,36.5759,38900.0
2013-08-07 13:10:00,58.43,58.51,58.41,58.51,13100.0,36.5821,36.6322,36.5696,36.6322,13100.0
2013-08-07 13:20:00,58.51,58.56,58.46,58.53,17400.0,36.6322,36.6635,36.6009,36.6447,17400.0
2013-08-07 13:30:00,58.54,58.55,58.52,58.54,14400.0,36.651,36.6573,36.6385,36.651,14400.0
2013-08-07 13:40:00,58.53,58.57,58.51,58.53,12300.0,36.6447,36.6698,36.6322,36.6447,12300.0
2013-08-07 13:50:00,58.54,58.55,58.52,58.53,10100.0,36.651,36.6573,36.6385,36.6447,10100.0
2013-08-07 14:00:00,58.53,58.55,58.5,58.5,14100.0,36.6447,36.6573,36.626,36.626,14100.0
2013-08-07 14:10:00,58.49,58.51,58.45,58.49,12100.0,36.6197,36.6322,36.5946,36.6197,12100.0
2013-08-07 14:20:00,58.48,58.48,58.36,58.4,12100.0,36.6134,36.6134,36.5383,36.5633,12100.0
2013-08-07 14:30:00,58.4,58.42,58.36,58.41,18000.0,36.5633,36.5759,36.5383,36.5696,18000.0
2013-08-07 14:40:00,58.4,58.42,58.38,58.38,10300.0,36.5633,36.5759,36.5508,36.5508,10300.0
2013-08-07 14:50:00,58.38,58.43,58.38,58.4,20800.0,36.5508,36.5821,36.5508,36.5633,20800.0
2013-08-07 15:00:00,58.4,58.43,58.38,58.38,29100.0,36.5633,36.5821,36.5508,36.5508,29100.0
2013-08-07 15:10:00,58.39,58.5,58.39,58.5,25400.0,36.5571,36.626,36.5571,36.626,25400.0
2013-08-07 15:20:00,58.51,58.52,58.45,58.49,38900.0,36.6322,36.6385,36.5946,36.6197,38900.0
2013-08-07 15:30:00,58.48,58.51,58.46,58.49,32400.0,36.6134,36.6322,36.6009,36.6197,32400.0
2013-08-07 15:40:00,58.49,58.55,58.47,58.5,37500.0,36.6197,36.6573,36.6072,36.626,37500.0
2013-08-07 15:50:00,58.5,58.52,58.41,58.41,104700.0,36.626,36.6385,36.5696,36.5696,104700.0
2013-08-08 09:30:00,58.66,58.9,58.26,58.27,48100.0,36.7261,36.8764,36.4757,36.482,48100.0
2013-08-08 09:40:00,58.31,58.59,58.3,58.44,31500.0,36.507,36.6823,36.5007,36.5884,31500.0
2013-08-08 09:50:00,58.46,58.47,58.25,58.25,28400.0,36.6009,36.6072,36.4694,36.4694,28400.0
2013-08-08 10:00:00,58.26,58.26,57.92,57.95,30700.0,36.4757,36.4757,36.2628,36.2816,30700.0
2013-08-08 10:10:00,57.93,57.96,57.86,57.9,22900.0,36.2691,36.2879,36.2253,36.2503,22900.0
2013-08-08 10:20:00,57.88,58.01,57.85,58.01,34800.0,36.2378,36.3192,36.219,36.3192,34800.0
2013-08-08 10:30:00,58.01,58.06,57.85,57.92,39300.0,36.3192,36.3505,36.219,36.2628,39300.0
2013-08-08 10:40:00,57.93,57.94,57.71,57.81,26900.0,36.2691,36.2753,36.1313,36.194,26900.0
2013-08-08 10:50:00,57.78,57.96,57.77,57.89,18500.0,36.1752,36.2879,36.1689,36.244,18500.0
2013-08-08 11:00:00,57.88,57.95,57.86,57.93,18600.0,36.2378,36.2816,36.2253,36.2691,18600.0
2013-08-08 11:10:00,57.92,58.0,57.92,57.95,6700.0,36.2628,36.3129,36.2628,36.2816,6700.0
2013-08-08 11:20:00,57.95,58.07,57.94,57.96,22800.0,36.2816,36.3567,36.2753,36.2879,22800.0
2013-08-08 11:30:00,58.01,58.08,58.0,58.08,10000.0,36.3192,36.363,36.3129,36.363,10000.0
2013-08-08 11:40:00,58.07,58.12,58.0,58.03,39200.0,36.3567,36.388,36.3129,36.3317,39200.0
2013-08-08 11:50:00,58.03,58.08,57.95,58.08,73100.0,36.3317,36.363,36.2816,36.363,73100.0
2013-08-08 12:00:00,58.09,58.1,58.01,58.03,56800.0,36.3693,36.3755,36.3192,36.3317,56800.0
2013-08-08 12:10:00,58.02,58.09,58.02,58.05,40800.0,36.3254,36.3693,36.3254,36.3442,40800.0
2013-08-08 12:20:00,58.05,58.16,58.04,58.16,21000.0,36.3442,36.4131,36.338,36.4131,21000.0
2013-08-08 12:30:00,58.15,58.22,58.14,58.14,45300.0,36.4068,36.4506,36.4006,36.4006,45300.0
2013-08-08 12:40:00,58.14,58.31,58.14,58.28,14200.0,36.4006,36.507,36.4006,36.4882,14200.0
2013-08-08 12:50:00,58.28,58.3,58.21,58.21,5300.0,36.4882,36.5007,36.4444,36.4444,5300.0
2013-08-08 13:00:00,58.21,58.32,58.21,58.28,19400.0,36.4444,36.5133,36.4444,36.4882,19400.0
2013-08-08 13:10:00,58.26,58.26,58.18,58.23,8000.0,36.4757,36.4757,36.4256,36.4569,8000.0
2013-08-08 13:20:00,58.21,58.29,58.21,58.25,6500.0,36.4444,36.4945,36.4444,36.4694,6500.0
2013-08-08 13:30:00,58.24,58.33,58.23,58.3,8200.0,36.4632,36.5195,36.4569,36.5007,8200.0
2013-08-08 13:40:00,58.3,58.39,58.3,58.39,11500.0,36.5007,36.5571,36.5007,36.5571,11500.0
2013-08-08 13:50:00,58.4,58.41,58.34,58.38,13600.0,36.5633,36.5696,36.5258,36.5508,13600.0
2013-08-08 14:00:00,58.38,58.41,58.33,58.33,19300.0,36.5508,36.5696,36.5195,36.5195,19300.0
2013-08-08 14:10:00,58.32,58.34,58.3,58.32,12000.0,36.5133,36.5258,36.5007,36.5133,12000.0
2013-08-08 14:20:00,58.32,58.36,58.31,58.34,8700.0,36.5133,36.5383,36.507,36.5258,8700.0
2013-08-08 14:30:00,58.35,58.37,58.25,58.28,15200.0,36.532,36.5446,36.4694,36.4882,15200.0
2013-08-08 14:40:00,58.29,58.36,58.28,58.34,15000.0,36.4945,36.5383,36.4882,36.5258,15000.0
2013-08-08 14:50:00,58.34,58.37,58.28,58.36,41000.0,36.5258,36.5446,36.4882,36.5383,41000.0
2013-08-08 15:00:00,58.35,58.47,58.34,58.43,34400.0,36.532,36.6072,36.5258,36.5821,34400.0
2013-08-08 15:10:00,58.43,58.47,58.38,58.43,31200.0,36.5821,36.6072,36.5508,36.5821,31200.0
2013-08-08 15:20:00,58.44,58.52,58.44,58.51,25300.0,36.5884,36.6385,36.5884,36.6322,25300.0
2013-08-08 15:30:00,58.52,58.55,58.47,58.53,41900.0,36.6385,36.6573,36.6072,36.6447,41900.0
2013-08-08 15:40:00,58.53,58.58,58.51,58.54,50000.0,36.6447,36.676,36.6322,36.651,50000.0
2013-08-08 15:50:00,58.54,58.55,58.43,58.43,96200.0,36.651,36.6573,36.5821,36.5821,96200.0
2013-08-09 09:30:00,58.23,58.23,57.92,57.92,37500.0,36.4569,36.4569,36.2628,36.2628,37500.0
2013-08-09 09:40:00,57.94,58.0,57.82,57.89,31600.0,36.2753,36.3129,36.2002,36.244,31600.0
2013-08-09 09:50:00,57.9,57.9,57.71,57.71,38400.0,36.2503,36.2503,36.1313,36.1313,38400.0
2013-08-09 10:00:00,57.72,57.72,57.55,57.57,68900.0,36.1376,36.1376,36.0312,36.0437,68900.0
2013-08-09 10:10:00,57.56,57.58,57.51,57.52,54100.0,36.0374,36.05,36.0061,36.0124,54100.0
2013-08-09 10:20:00,57.51,57.62,57.46,57.55,30800.0,36.0061,36.075,35.9748,36.0312,30800.0
2013-08-09 10:30:00,57.57,57.65,57.54,57.62,29600.0,36.0437,36.0938,36.0249,36.075,29600.0
2013-08-09 10:40:00,57.62,57.69,57.56,57.66,18100.0,36.075,36.1188,36.0374,36.1,18100.0
2013-08-09 10:50:00,57.64,57.66,57.51,57.51,10300.0,36.0875,36.1,36.0061,36.0061,10300.0
2013-08-09 11:00:00,57.5,57.5,57.31,57.36,40300.0,35.9999,35.9999,35.8809,35.9122,40300.0
2013-08-09 11:10:00,57.37,57.49,57.37,57.41,24000.0,35.9185,35.9936,35.9185,35.9435,24000.0
2013-08-09 11:20:00,57.4,57.4,57.19,57.26,23100.0,35.9373,35.9373,35.8058,35.8496,23100.0
2013-08-09 11:30:00,57.25,57.3,57.23,57.3,29800.0,35.8433,35.8746,35.8308,35.8746,29800.0
2013-08-09 11:40:00,57.3,57.3,57.23,57.29,18600.0,35.8746,35.8746,35.8308,35.8684,18600.0
2013-08-09 11:50:00,57.29,57.36,57.28,57.3,16800.0,35.8684,35.9122,35.8621,35.8746,16800.0
2013-08-09 12:00:00,57.32,57.36,57.28,57.34,37000.0,35.8872,35.9122,35.8621,35.8997,37000.0
2013-08-09 12:10:00,57.33,57.46,57.33,57.41,16600.0,35.8934,35.9748,35.8934,35.9435,16600.0
2013-08-09 12:20:00,57.42,57.45,57.37,57.39,19400.0,35.9498,35.9686,35.9185,35.931,19400.0
2013-08-09 12:30:00,57.41,57.52,57.4,57.48,28400.0,35.9435,36.0124,35.9373,35.9873,28400.0
2013-08-09 12:40:00,57.5,57.59,57.39,57.41,16000.0,35.9999,36.0562,35.931,35.9435,16000.0
2013-08-09 12:50:00,57.41,57.43,57.34,57.34,16800.0,35.9435,35.956,35.8997,35.8997,16800.0
2013-08-09 13:00:00,57.33,57.35,57.3,57.32,16500.0,35.8934,35.906,35.8746,35.8872,16500.0
2013-08-09 13:10:00,57.31,57.37,57.3,57.35,16900.0,35.8809,35.9185,35.8746,35.906,16900.0
2013-08-09 13:20:00,57.35,57.4,57.34,57.35,21800.0,35.906,35.9373,35.8997,35.906,21800.0
2013-08-09 13:30:00,57.35,57.37,57.32,57.37,17000.0,35.906,35.9185,35.8872,35.9185,17000.0
2013-08-09 13:40:00,57.35,57.37,57.26,57.29,18000.0,35.906,35.9185,35.8496,35.8684,18000.0
2013-08-09 13:50:00,57.3,57.33,57.26,57.29,26700.0,35.8746,35.8934,35.8496,35.8684,26700.0
2013-08-09 14:00:00,57.32,57.43,57.31,57.31,22000.0,35.8872,35.956,35.8809,35.8809,22000.0
2013-08-09 14:10:00,57.31,57.46,57.3,57.41,29400.0,35.8809,35.9748,35.8746,35.9435,29400.0
2013-08-09 14:20:00,57.42,57.51,57.41,57.5,25900.0,35.9498,36.0061,35.9435,35.9999,25900.0
2013-08-09 14:30:00,57.51,57.53,57.34,57.34,20800.0,36.0061,36.0186,35.8997,35.8997,20800.0
2013-08-09 14:40:00,57.34,57.47,57.33,57.47,20100.0,35.8997,35.9811,35.8934,35.9811,20100.0
2013-08-09 14:50:00,57.48,57.52,57.42,57.48,23400.0,35.9873,36.0124,35.9498,35.9873,23400.0
2013-08-09 15:00:00,57.48,57.52,57.46,57.47,28100.0,35.9873,36.0124,35.9748,35.9811,28100.0
2013-08-09 15:10:00,57.48,57.54,57.47,57.51,26900.0,35.9873,36.0249,35.9811,36.0061,26900.0
2013-08-09 15:20:00,57.5,57.59,57.5,57.5,42400.0,35.9999,36.0562,35.9999,35.9999,42400.0
2013-08-09 15:30:00,57.5,57.54,57.46,57.53,46800.0,35.9999,36.0249,35.9748,36.0186,46800.0
2013-08-09 15:40:00,57.54,57.58,57.51,57.57,99300.0,36.0249,36.05,36.0061,36.0437,99300.0
2013-08-09 15:50:00,57.57,57.71,57.56,57.71,338300.0,36.0437,36.1313,36.0374,36.1313,338300.0
2013-08-12 09:30:00,57.67,58.12,57.51,58.08,56800.0,36.1063,36.388,36.0061,36.363,56800.0
2013-08-12 09:40:00,58.11,58.23,57.96,58.16,33700.0,36.3818,36.4569,36.2879,36.4131,33700.0
2013-08-12 09:50:00,58.17,58.36,58.17,58.24,56500.0,36.4193,36.5383,36.4193,36.4632,56500.0
2013-08-12 10:00:00,58.29,58.41,58.25,58.36,20600.0,36.4945,36.5696,36.4694,36.5383,20600.0
2013-08-12 10:10:00,58.37,58.49,58.37,58.4,14900.0,36.5446,36.6197,36.5446,36.5633,14900.0
2013-08-12 10:20:00,58.39,58.5,58.39,58.49,18200.0,36.5571,36.626,36.5571,36.6197,18200.0
2013-08-12 10:30:00,58.5,58.63,58.47,58.59,54600.0,36.626,36.7073,36.6072,36.6823,54600.0
2013-08-12 10:40:00,58.53,58.6,58.52,58.52,6800.0,36.6447,36.6886,36.6385,36.6385,6800.0
2013-08-12 10:50:00,58.52,58.56,58.46,58.54,101200.0,36.6385,36.6635,36.6009,36.651,101200.0
2013-08-12 11:00:00,58.52,58.57,58.47,58.48,16500.0,36.6385,36.6698,36.6072,36.6134,16500.0
2013-08-12 11:10:00,58.47,58.6,58.46,58.6,12100.0,36.6072,36.6886,36.6009,36.6886,12100.0
2013-08-12 11:20:00,58.59,58.59,58.53,58.56,5800.0,36.6823,36.6823,36.6447,36.6635,5800.0
2013-08-12 11:30:00,58.54,58.58,58.53,58.57,11400.0,36.651,36.676,36.6447,36.6698,11400.0
2013-08-12 11:40:00,58.55,58.59,58.52,58.54,17300.0,36.6573,36.6823,36.6385,36.651,17300.0
2013-08-12 11:50:00,58.53,58.56,58.5,58.53,12800.0,36.6447,36.6635,36.626,36.6447,12800.0
2013-08-12 12:00:00,58.52,58.54,58.49,58.54,10300.0,36.6385,36.651,36.6197,36.651,10300.0
2013-08-12 12:10:00,58.52,58.6,58.49,58.59,14900.0,36.6385,36.6886,36.6197,36.6823,14900.0
2013-08-12 12:20:00,58.58,58.6,58.53,58.53,38100.0,36.676,36.6886,36.6447,36.6447,38100.0
2013-08-12 12:30:00,58.51,58.57,58.47,58.56,12200.0,36.6322,36.6698,36.6072,36.6635,12200.0
2013-08-12 12:40:00,58.54,58.56,58.5,58.55,7900.0,36.651,36.6635,36.626,36.6573,7900.0
2013-08-12 12:50:00,58.55,58.62,58.51,58.62,27200.0,36.6573,36.7011,36.6322,36.7011,27200.0
2013-08-12 13:00:00,58.62,58.63,58.56,58.62,9400.0,36.7011,36.7073,36.6635,36.7011,9400.0
2013-08-12 13:10:00,58.61,58.61,58.52,58.56,7200.0,36.6948,36.6948,36.6385,36.6635,7200.0
2013-08-12 13:20:00,58.55,58.61,58.55,58.61,5400.0,36.6573,36.6948,36.6573,36.6948,5400.0
2013-08-12 13:30:00,58.59,58.64,58.55,58.63,20400.0,36.6823,36.7136,36.6573,36.7073,20400.0
2013-08-12 13:40:00,58.63,58.67,58.58,58.59,22300.0,36.7073,36.7324,36.676,36.6823,22300.0
2013-08-12 13:50:00,58.58,58.64,58.52,58.6,27800.0,36.676,36.7136,36.6385,36.6886,27800.0
2013-08-12 14:00:00,58.6,58.63,58.55,58.61,18700.0,36.6886,36.7073,36.6573,36.6948,18700.0
2013-08-12 14:10:00,58.62,58.67,58.62,58.64,9000.0,36.7011,36.7324,36.7011,36.7136,9000.0
2013-08-12 14:20:00,58.64,58.71,58.63,58.68,26800.0,36.7136,36.7574,36.7073,36.7386,26800.0
2013-08-12 14:30:00,58.67,58.68,58.6,58.64,21300.0,36.7324,36.7386,36.6886,36.7136,21300.0
2013-08-12 14:40:00,58.65,58.72,58.61,58.72,22600.0,36.7199,36.7637,36.6948,36.7637,22600.0
2013-08-12 14:50:00,58.71,58.79,58.71,58.77,42700.0,36.7574,36.8075,36.7574,36.795,42700.0
2013-08-12 15:00:00,58.78,58.81,58.74,58.77,27000.0,36.8013,36.82,36.7762,36.795,27000.0
2013-08-12 15:10:00,58.77,58.82,58.74,58.76,22400.0,36.795,36.8263,36.7762,36.7887,22400.0
2013-08-12 15:20:00,58.75,58.78,58.73,58.77,36500.0,36.7825,36.8013,36.77,36.795,36500.0
2013-08-12 15:30:00,58.77,58.79,58.74,58.76,70700.0,36.795,36.8075,36.7762,36.7887,70700.0
2013-08-12 15:40:00,58.76,58.79,58.74,58.75,38900.0,36.7887,36.8075,36.7762,36.7825,38900.0
2013-08-12 15:50:00,58.75,58.78,58.69,58.76,154100.0,36.7825,36.8013,36.7449,36.7887,154100.0
2013-08-13 09:30:00,58.91,58.93,58.52,58.68,36500.0,36.8826,36.8952,36.6385,36.7386,36500.0
2013-08-13 09:40:00,58.67,58.67,58.48,58.59,38600.0,36.7324,36.7324,36.6134,36.6823,38600.0
2013-08-13 09:50:00,58.59,58.72,58.37,58.48,25400.0,36.6823,36.7637,36.5446,36.6134,25400.0
2013-08-13 10:00:00,58.49,58.5,58.19,58.29,91600.0,36.6197,36.626,36.4319,36.4945,91600.0
2013-08-13 10:10:00,58.33,58.35,58.15,58.26,35900.0,36.5195,36.532,36.4068,36.4757,35900.0
2013-08-13 10:20:00,58.25,58.61,58.23,58.61,39700.0,36.4694,36.6948,36.4569,36.6948,39700.0
2013-08-13 10:30:00,58.59,58.59,58.42,58.55,51100.0,36.6823,36.6823,36.5759,36.6573,51100.0
2013-08-13 10:40:00,58.55,58.67,58.55,58.64,24200.0,36.6573,36.7324,36.6573,36.7136,24200.0
2013-08-13 10:50:00,58.65,58.67,58.52,58.64,20900.0,36.7199,36.7324,36.6385,36.7136,20900.0
2013-08-13 11:00:00,58.65,58.75,58.57,58.58,26400.0,36.7199,36.7825,36.6698,36.676,26400.0
2013-08-13 11:10:00,58.59,58.75,58.59,58.75,15300.0,36.6823,36.7825,36.6823,36.7825,15300.0
2013-08-13 11:20:00,58.73,58.79,58.73,58.77,12600.0,36.77,36.8075,36.77,36.795,12600.0
2013-08-13 11:30:00,58.81,58.88,58.74,58.81,31900.0,36.82,36.8639,36.7762,36.82,31900.0
2013-08-13 11:40:00,58.8,58.86,58.8,58.86,12300.0,36.8138,36.8513,36.8138,36.8513,12300.0
2013-08-13 11:50:00,58.85,58.86,58.74,58.74,11700.0,36.8451,36.8513,36.7762,36.7762,11700.0
2013-08-13 12:00:00,58.74,58.76,58.69,58.76,12000.0,36.7762,36.7887,36.7449,36.7887,12000.0
2013-08-13 12:10:00,58.76,58.88,58.75,58.87,23500.0,36.7887,36.8639,36.7825,36.8576,23500.0
2013-08-13 12:20:00,58.85,58.94,58.84,58.92,17700.0,36.8451,36.9014,36.8388,36.8889,17700.0
2013-08-13 12:30:00,58.93,59.13,58.93,59.1,42500.0,36.8952,37.0204,36.8952,37.0016,42500.0
2013-08-13 12:40:00,59.11,59.17,59.04,59.14,28400.0,37.0079,37.0454,36.964,37.0266,28400.0
2013-08-13 12:50:00,59.16,59.33,59.14,59.27,50000.0,37.0392,37.1456,37.0266,37.108,50000.0
2013-08-13 13:00:00,59.3,59.36,59.27,59.34,81100.0,37.1268,37.1644,37.108,37.1519,81100.0
2013-08-13 13:10:00,59.34,59.38,59.27,59.32,13700.0,37.1519,37.1769,37.108,37.1393,13700.0
2013-08-13 13:20:00,59.3,59.4,59.3,59.37,16500.0,37.1268,37.1894,37.1268,37.1706,16500.0
2013-08-13 13:30:00,59.36,59.4,59.28,59.4,23000.0,37.1644,37.1894,37.1143,37.1894,23000.0
2013-08-13 13:40:00,59.41,59.47,59.4,59.43,26700.0,37.1957,37.2333,37.1894,37.2082,26700.0
2013-08-13 13:50:00,59.41,59.51,59.39,59.49,42000.0,37.1957,37.2583,37.1832,37.2458,42000.0
2013-08-13 14:00:00,59.49,59.5,59.43,59.44,11400.0,37.2458,37.252,37.2082,37.2145,11400.0
2013-08-13 14:10:00,59.42,59.42,59.37,59.4,19500.0,37.2019,37.2019,37.1706,37.1894,19500.0
2013-08-13 14:20:00,59.4,59.5,59.39,59.42,24700.0,37.1894,37.252,37.1832,37.2019,24700.0
2013-08-13 14:30:00,59.43,59.46,59.34,59.35,28500.0,37.2082,37.227,37.1519,37.1581,28500.0
2013-08-13 14:40:00,59.34,59.39,59.26,59.27,23600.0,37.1519,37.1832,37.1018,37.108,23600.0
2013-08-13 14:50:00,59.26,59.37,59.26,59.36,23800.0,37.1018,37.1706,37.1018,37.1644,23800.0
2013-08-13 15:00:00,59.35,59.41,59.34,59.35,24900.0,37.1581,37.1957,37.1519,37.1581,24900.0
2013-08-13 15:10:00,59.35,59.37,59.33,59.36,28400.0,37.1581,37.1706,37.1456,37.1644,28400.0
2013-08-13 15:20:00,59.36,59.39,59.33,59.34,29500.0,37.1644,37.1832,37.1456,37.1519,29500.0
2013-08-13 15:30:00,59.34,59.36,59.3,59.34,40300.0,37.1519,37.1644,37.1268,37.1519,40300.0
2013-08-13 15:40:00,59.35,59.36,59.3,59.31,92600.0,37.1581,37.1644,37.1268,37.1331,92600.0
2013-08-13 15:50:00,59.31,59.37,59.29,59.35,112400.0,37.1331,37.1706,37.1206,37.1581,112400.0
2013-08-14 09:30:00,59.18,59.18,58.8,58.86,49800.0,37.3354,37.3354,37.0957,37.1335,49800.0
2013-08-14 09:40:00,58.84,58.85,58.6,58.85,30800.0,37.1209,37.1272,36.9695,37.1272,30800.0
2013-08-14 09:50:00,58.8,58.85,58.59,58.67,18800.0,37.0957,37.1272,36.9632,37.0136,18800.0
2013-08-14 10:00:00,58.68,58.76,58.52,58.57,25000.0,37.02,37.0704,36.919,36.9506,25000.0
2013-08-14 10:10:00,58.55,58.57,58.45,58.49,14500.0,36.9379,36.9506,36.8749,36.9001,14500.0
2013-08-14 10:20:00,58.45,58.61,58.45,58.51,28700.0,36.8749,36.9758,36.8749,36.9127,28700.0
2013-08-14 10:30:00,58.52,58.64,58.51,58.61,28400.0,36.919,36.9947,36.9127,36.9758,28400.0
2013-08-14 10:40:00,58.62,58.68,58.55,58.57,31300.0,36.9821,37.02,36.9379,36.9506,31300.0
2013-08-14 10:50:00,58.57,58.67,58.56,58.62,17200.0,36.9506,37.0136,36.9442,36.9821,17200.0
2013-08-14 11:00:00,58.63,58.7,58.59,58.66,14800.0,36.9884,37.0326,36.9632,37.0073,14800.0
2013-08-14 11:10:00,58.64,58.69,58.6,58.69,7300.0,36.9947,37.0263,36.9695,37.0263,7300.0
2013-08-14 11:20:00,58.68,58.7,58.6,58.63,7100.0,37.02,37.0326,36.9695,36.9884,7100.0
2013-08-14 11:30:00,58.62,58.64,58.59,58.63,11000.0,36.9821,36.9947,36.9632,36.9884,11000.0
2013-08-14 11:40:00,58.64,58.76,58.64,58.74,19400.0,36.9947,37.0704,36.9947,37.0578,19400.0
2013-08-14 11:50:00,58.74,58.85,58.74,58.83,25800.0,37.0578,37.1272,37.0578,37.1146,25800.0
2013-08-14 12:00:00,58.82,59.0,58.82,58.98,19600.0,37.1083,37.2218,37.1083,37.2092,19600.0
2013-08-14 12:10:00,58.97,59.15,58.95,59.14,44100.0,37.2029,37.3165,37.1903,37.3102,44100.0
2013-08-14 12:20:00,59.13,59.13,59.02,59.11,6100.0,37.3038,37.3038,37.2345,37.2912,6100.0
2013-08-14 12:30:00,59.13,59.15,59.1,59.1,10900.0,37.3038,37.3165,37.2849,37.2849,10900.0
2013-08-14 12:40:00,59.08,59.13,59.06,59.08,6900.0,37.2723,37.3038,37.2597,37.2723,6900.0
2013-08-14 12:50:00,59.07,59.07,59.0,59.0,15300.0,37.266,37.266,37.2218,37.2218,15300.0
2013-08-14 13:00:00,59.0,59.01,58.96,58.99,13300.0,37.2218,37.2281,37.1966,37.2155,13300.0
2013-08-14 13:10:00,58.99,59.0,58.9,58.99,24000.0,37.2155,37.2218,37.1587,37.2155,24000.0
2013-08-14 13:20:00,58.99,59.01,58.97,59.0,7700.0,37.2155,37.2281,37.2029,37.2218,7700.0
2013-08-14 13:30:00,58.98,59.0,58.87,58.93,17900.0,37.2092,37.2218,37.1398,37.1777,17900.0
2013-08-14 13:40:00,58.91,58.97,58.85,58.88,11500.0,37.1651,37.2029,37.1272,37.1461,11500.0
2013-08-14 13:50:00,58.89,58.95,58.85,58.89,18400.0,37.1524,37.1903,37.1272,37.1524,18400.0
2013-08-14 14:00:00,58.91,58.96,58.9,58.92,17200.0,37.1651,37.1966,37.1587,37.1714,17200.0
2013-08-14 14:10:00,58.93,58.96,58.9,58.91,28700.0,37.1777,37.1966,37.1587,37.1651,28700.0
2013-08-14 14:20:00,58.91,58.97,58.91,58.95,28700.0,37.1651,37.2029,37.1651,37.1903,28700.0
2013-08-14 14:30:00,58.95,59.0,58.94,58.99,19500.0,37.1903,37.2218,37.184,37.2155,19500.0
2013-08-14 14:40:00,58.99,59.02,58.97,58.99,17100.0,37.2155,37.2345,37.2029,37.2155,17100.0
2013-08-14 14:50:00,59.0,59.0,58.94,59.0,13800.0,37.2218,37.2218,37.184,37.2218,13800.0
2013-08-14 15:00:00,59.0,59.01,58.93,58.98,19100.0,37.2218,37.2281,37.1777,37.2092,19100.0
2013-08-14 15:10:00,58.98,59.05,58.98,59.0,27400.0,37.2092,37.2534,37.2092,37.2218,27400.0
2013-08-14 15:20:00,58.98,59.01,58.93,59.0,26500.0,37.2092,37.2281,37.1777,37.2218,26500.0
2013-08-14 15:30:00,58.99,58.99,58.91,58.93,35100.0,37.2155,37.2155,37.1651,37.1777,35100.0
2013-08-14 15:40:00,58.92,58.93,58.84,58.86,32800.0,37.1714,37.1777,37.1209,37.1335,32800.0
2013-08-14 15:50:00,58.85,58.88,58.77,58.77,123000.0,37.1272,37.1461,37.0767,37.0767,123000.0
2013-08-15 09:30:00,58.29,58.32,57.6,57.81,65200.0,36.7739,36.7928,36.3386,36.4711,65200.0
2013-08-15 09:40:00,57.81,57.99,57.75,57.77,22900.0,36.4711,36.5846,36.4332,36.4459,22900.0
2013-08-15 09:50:00,57.75,57.75,57.54,57.61,22900.0,36.4332,36.4332,36.3008,36.3449,22900.0
2013-08-15 10:00:00,57.59,57.65,57.52,57.58,35600.0,36.3323,36.3701,36.2881,36.326,35600.0
2013-08-15 10:10:00,57.57,57.71,57.56,57.61,59300.0,36.3197,36.408,36.3134,36.3449,59300.0
2013-08-15 10:20:00,57.6,57.76,57.58,57.69,25000.0,36.3386,36.4395,36.326,36.3954,25000.0
2013-08-15 10:30:00,57.69,57.75,57.58,57.64,23900.0,36.3954,36.4332,36.326,36.3638,23900.0
2013-08-15 10:40:00,57.63,57.64,57.55,57.57,14400.0,36.3575,36.3638,36.3071,36.3197,14400.0
2013-08-15 10:50:00,57.57,57.58,57.48,57.52,31700.0,36.3197,36.326,36.2629,36.2881,31700.0
2013-08-15 11:00:00,57.51,57.54,57.4,57.45,45700.0,36.2818,36.3008,36.2124,36.244,45700.0
2013-08-15 11:10:00,57.45,57.57,57.45,57.53,19800.0,36.244,36.3197,36.244,36.2944,19800.0
2013-08-15 11:20:00,57.54,57.64,57.54,57.59,13000.0,36.3008,36.3638,36.3008,36.3323,13000.0
2013-08-15 11:30:00,57.59,57.6,57.5,57.57,6400.0,36.3323,36.3386,36.2755,36.3197,6400.0
2013-08-15 11:40:00,57.56,57.6,57.52,57.58,9900.0,36.3134,36.3386,36.2881,36.326,9900.0
2013-08-15 11:50:00,57.59,57.59,57.53,57.57,5500.0,36.3323,36.3323,36.2944,36.3197,5500.0
2013-08-15 12:00:00,57.57,57.59,57.55,57.56,5900.0,36.3197,36.3323,36.3071,36.3134,5900.0
2013-08-15 12:10:00,57.55,57.57,57.5,57.57,10100.0,36.3071,36.3197,36.2755,36.3197,10100.0
2013-08-15 12:20:00,57.54,57.58,57.52,57.53,18200.0,36.3008,36.326,36.2881,36.2944,18200.0
2013-08-15 12:30:00,57.55,57.57,57.48,57.48,7700.0,36.3071,36.3197,36.2629,36.2629,7700.0
2013-08-15 12:40:00,57.47,57.47,57.28,57.28,16600.0,36.2566,36.2566,36.1367,36.1367,16600.0
2013-08-15 12:50:00,57.28,57.32,57.25,57.26,12100.0,36.1367,36.162,36.1178,36.1241,12100.0
2013-08-15 13:00:00,57.25,57.29,57.17,57.23,20700.0,36.1178,36.143,36.0673,36.1052,20700.0
2013-08-15 13:10:00,57.24,57.27,57.12,57.25,27500.0,36.1115,36.1304,36.0358,36.1178,27500.0
2013-08-15 13:20:00,57.25,57.29,57.19,57.19,11500.0,36.1178,36.143,36.0799,36.0799,11500.0
2013-08-15 13:30:00,57.2,57.29,57.2,57.25,8900.0,36.0863,36.143,36.0863,36.1178,8900.0
2013-08-15 13:40:00,57.25,57.26,57.2,57.23,9600.0,36.1178,36.1241,36.0863,36.1052,9600.0
2013-08-15 13:50:00,57.23,57.23,57.14,57.15,155900.0,36.1052,36.1052,36.0484,36.0547,155900.0
2013-08-15 14:00:00,57.16,57.17,57.06,57.08,23800.0,36.061,36.0673,35.9979,36.0105,23800.0
2013-08-15 14:10:00,57.1,57.13,57.0,57.08,40700.0,36.0232,36.0421,35.9601,36.0105,40700.0
2013-08-15 14:20:00,57.08,57.19,57.06,57.12,52700.0,36.0105,36.0799,35.9979,36.0358,52700.0
2013-08-15 14:30:00,57.16,57.16,57.01,57.01,34000.0,36.061,36.061,35.9664,35.9664,34000.0
2013-08-15 14:40:00,57.04,57.15,57.03,57.1,39400.0,35.9853,36.0547,35.979,36.0232,39400.0
2013-08-15 14:50:00,57.09,57.14,57.07,57.09,24200.0,36.0169,36.0484,36.0042,36.0169,24200.0
2013-08-15 15:00:00,57.1,57.18,57.08,57.13,97300.0,36.0232,36.0736,36.0105,36.0421,97300.0
2013-08-15 15:10:00,57.14,57.14,57.05,57.07,49700.0,36.0484,36.0484,35.9916,36.0042,49700.0
2013-08-15 15:20:00,57.06,57.13,57.06,57.1,22500.0,35.9979,36.0421,35.9979,36.0232,22500.0
2013-08-15 15:30:00,57.12,57.15,57.05,57.06,45600.0,36.0358,36.0547,35.9916,35.9979,45600.0
2013-08-15 15:40:00,57.07,57.12,57.05,57.08,46700.0,36.0042,36.0358,35.9916,36.0105,46700.0
2013-08-15 15:50:00,57.07,57.09,57.05,57.07,94400.0,36.0042,36.0169,35.9916,36.0042,94400.0
2013-08-16 09:30:00,56.72,57.0,56.63,56.79,196600.0,35.7834,35.9601,35.7267,35.8276,196600.0
2013-08-16 09:40:00,56.79,56.86,56.58,56.6,100600.0,35.8276,35.8718,35.6951,35.7077,100600.0
2013-08-16 09:50:00,56.6,56.8,56.51,56.67,83600.0,35.7077,35.8339,35.6509,35.7519,83600.0
2013-08-16 10:00:00,56.67,56.83,56.53,56.73,40600.0,35.7519,35.8528,35.6636,35.7897,40600.0
2013-08-16 10:10:00,56.77,56.79,56.61,56.63,85500.0,35.815,35.8276,35.714,35.7267,85500.0
2013-08-16 10:20:00,56.64,56.67,56.6,56.64,58100.0,35.733,35.7519,35.7077,35.733,58100.0
2013-08-16 10:30:00,56.64,56.96,56.61,56.87,108900.0,35.733,35.9348,35.714,35.8781,108900.0
2013-08-16 10:40:00,56.87,56.87,56.77,56.77,38600.0,35.8781,35.8781,35.815,35.815,38600.0
2013-08-16 10:50:00,56.79,56.91,56.76,56.82,35700.0,35.8276,35.9033,35.8087,35.8465,35700.0
2013-08-16 11:00:00,56.83,56.95,56.8,56.85,27500.0,35.8528,35.9285,35.8339,35.8654,27500.0
2013-08-16 11:10:00,56.86,57.22,56.85,57.2,47600.0,35.8718,36.0989,35.8654,36.0863,47600.0
2013-08-16 11:20:00,57.16,57.16,56.95,56.96,39600.0,36.061,36.061,35.9285,35.9348,39600.0
2013-08-16 11:30:00,56.95,57.02,56.94,57.0,32100.0,35.9285,35.9727,35.9222,35.9601,32100.0
2013-08-16 11:40:00,57.0,57.03,56.92,56.93,35300.0,35.9601,35.979,35.9096,35.9159,35300.0
2013-08-16 11:50:00,56.92,56.94,56.87,56.91,46400.0,35.9096,35.9222,35.8781,35.9033,46400.0
2013-08-16 12:00:00,56.91,56.91,56.83,56.86,24400.0,35.9033,35.9033,35.8528,35.8718,24400.0
2013-08-16 12:10:00,56.85,56.86,56.81,56.86,17600.0,35.8654,35.8718,35.8402,35.8718,17600.0
2013-08-16 12:20:00,56.85,56.85,56.73,56.73,16500.0,35.8654,35.8654,35.7897,35.7897,16500.0
2013-08-16 12:30:00,56.72,56.73,56.69,56.72,17300.0,35.7834,35.7897,35.7645,35.7834,17300.0
2013-08-16 12:40:00,56.72,56.77,56.68,56.76,38400.0,35.7834,35.815,35.7582,35.8087,38400.0
2013-08-16 12:50:00,56.76,56.89,56.73,56.73,78600.0,35.8087,35.8907,35.7897,35.7897,78600.0
2013-08-16 13:00:00,56.74,56.76,56.48,56.51,36800.0,35.796,35.8087,35.632,35.6509,36800.0
2013-08-16 13:10:00,56.5,56.52,56.38,56.48,53200.0,35.6446,35.6573,35.5689,35.632,53200.0
2013-08-16 13:20:00,56.48,56.57,56.41,56.51,76600.0,35.632,35.6888,35.5879,35.6509,76600.0
2013-08-16 13:30:00,56.51,56.55,56.36,56.36,35800.0,35.6509,35.6762,35.5563,35.5563,35800.0
2013-08-16 13:40:00,56.37,56.48,56.28,56.47,63200.0,35.5626,35.632,35.5058,35.6257,63200.0
2013-08-16 13:50:00,56.45,56.58,56.45,56.55,35700.0,35.6131,35.6951,35.6131,35.6762,35700.0
2013-08-16 14:00:00,56.55,56.57,56.44,56.48,41500.0,35.6762,35.6888,35.6068,35.632,41500.0
2013-08-16 14:10:00,56.49,56.55,56.42,56.49,34200.0,35.6383,35.6762,35.5942,35.6383,34200.0
2013-08-16 14:20:00,56.48,56.53,56.45,56.51,36000.0,35.632,35.6636,35.6131,35.6509,36000.0
2013-08-16 14:30:00,56.51,56.51,56.28,56.3,25200.0,35.6509,35.6509,35.5058,35.5185,25200.0
2013-08-16 14:40:00,56.31,56.39,56.28,56.38,50200.0,35.5248,35.5752,35.5058,35.5689,50200.0
2013-08-16 14:50:00,56.38,56.46,56.34,56.43,60600.0,35.5689,35.6194,35.5437,35.6005,60600.0
2013-08-16 15:00:00,56.43,56.58,56.42,56.53,41300.0,35.6005,35.6951,35.5942,35.6636,41300.0
2013-08-16 15:10:00,56.53,56.54,56.49,56.5,36000.0,35.6636,35.6699,35.6383,35.6446,36000.0
2013-08-16 15:20:00,56.51,56.56,56.49,56.51,41500.0,35.6509,35.6825,35.6383,35.6509,41500.0
2013-08-16 15:30:00,56.52,56.74,56.52,56.73,49800.0,35.6573,35.796,35.6573,35.7897,49800.0
2013-08-16 15:40:00,56.72,56.73,56.57,56.58,64700.0,35.7834,35.7897,35.6888,35.6951,64700.0
2013-08-16 15:50:00,56.59,56.61,56.48,56.6,258000.0,35.7014,35.714,35.632,35.7077,258000.0
2013-08-19 09:30:00,56.46,56.65,56.26,56.42,66600.0,35.6194,35.7393,35.4932,35.5942,66600.0
2013-08-19 09:40:00,56.42,56.54,56.34,56.38,27800.0,35.5942,35.6699,35.5437,35.5689,27800.0
2013-08-19 09:50:00,56.37,56.53,56.31,56.51,21400.0,35.5626,35.6636,35.5248,35.6509,21400.0
2013-08-19 10:00:00,56.51,56.74,56.49,56.61,38700.0,35.6509,35.796,35.6383,35.714,38700.0
2013-08-19 10:10:00,56.64,56.71,56.56,56.59,19400.0,35.733,35.7771,35.6825,35.7014,19400.0
2013-08-19 10:20:00,56.58,56.6,56.45,56.54,20500.0,35.6951,35.7077,35.6131,35.6699,20500.0
2013-08-19 10:30:00,56.53,56.62,56.53,56.61,22400.0,35.6636,35.7203,35.6636,35.714,22400.0
2013-08-19 10:40:00,56.6,56.64,56.48,56.55,22500.0,35.7077,35.733,35.632,35.6762,22500.0
2013-08-19 10:50:00,56.56,56.57,56.42,56.5,19900.0,35.6825,35.6888,35.5942,35.6446,19900.0
2013-08-19 11:00:00,56.49,56.5,56.42,56.48,33000.0,35.6383,35.6446,35.5942,35.632,33000.0
2013-08-19 11:10:00,56.47,56.52,56.44,56.44,27100.0,35.6257,35.6573,35.6068,35.6068,27100.0
2013-08-19 11:20:00,56.44,56.55,56.44,56.54,24200.0,35.6068,35.6762,35.6068,35.6699,24200.0
2013-08-19 11:30:00,56.52,56.59,56.48,56.51,28600.0,35.6573,35.7014,35.632,35.6509,28600.0
2013-08-19 11:40:00,56.52,56.52,56.46,56.48,15300.0,35.6573,35.6573,35.6194,35.632,15300.0
2013-08-19 11:50:00,56.47,56.5,56.45,56.45,15100.0,35.6257,35.6446,35.6131,35.6131,15100.0
2013-08-19 12:00:00,56.45,56.48,56.41,56.43,15900.0,35.6131,35.632,35.5879,35.6005,15900.0
2013-08-19 12:10:00,56.42,56.54,56.42,56.52,17800.0,35.5942,35.6699,35.5942,35.6573,17800.0
2013-08-19 12:20:00,56.51,56.53,56.44,56.44,13300.0,35.6509,35.6636,35.6068,35.6068,13300.0
2013-08-19 12:30:00,56.43,56.49,56.41,56.49,14100.0,35.6005,35.6383,35.5879,35.6383,14100.0
2013-08-19 12:40:00,56.49,56.6,56.45,56.54,17100.0,35.6383,35.7077,35.6131,35.6699,17100.0
2013-08-19 12:50:00,56.54,56.55,56.49,56.51,16100.0,35.6699,35.6762,35.6383,35.6509,16100.0
2013-08-19 13:00:00,56.51,56.58,56.48,56.58,15800.0,35.6509,35.6951,35.632,35.6951,15800.0
2013-08-19 13:10:00,56.59,56.67,56.56,56.6,26200.0,35.7014,35.7519,35.6825,35.7077,26200.0
2013-08-19 13:20:00,56.58,56.6,56.52,56.57,22900.0,35.6951,35.7077,35.6573,35.6888,22900.0
2013-08-19 13:30:00,56.56,56.57,56.44,56.53,22800.0,35.6825,35.6888,35.6068,35.6636,22800.0
2013-08-19 13:40:00,56.52,56.54,56.47,56.52,12400.0,35.6573,35.6699,35.6257,35.6573,12400.0
2013-08-19 13:50:00,56.51,56.58,56.49,56.58,33900.0,35.6509,35.6951,35.6383,35.6951,33900.0
2013-08-19 14:00:00,56.57,56.6,56.48,56.54,18300.0,35.6888,35.7077,35.632,35.6699,18300.0
2013-08-19 14:10:00,56.53,56.58,56.5,56.58,21500.0,35.6636,35.6951,35.6446,35.6951,21500.0
2013-08-19 14:20:00,56.58,56.62,56.48,56.52,19600.0,35.6951,35.7203,35.632,35.6573,19600.0
2013-08-19 14:30:00,56.52,56.53,56.44,56.48,23200.0,35.6573,35.6636,35.6068,35.632,23200.0
2013-08-19 14:40:00,56.48,56.5,56.43,56.48,21200.0,35.632,35.6446,35.6005,35.632,21200.0
2013-08-19 14:50:00,56.48,56.5,56.43,56.47,28700.0,35.632,35.6446,35.6005,35.6257,28700.0
2013-08-19 15:00:00,56.48,56.48,56.36,56.38,27600.0,35.632,35.632,35.5563,35.5689,27600.0
2013-08-19 15:10:00,56.39,56.47,56.35,56.43,28700.0,35.5752,35.6257,35.55,35.6005,28700.0
2013-08-19 15:20:00,56.43,56.49,56.39,56.39,32900.0,35.6005,35.6383,35.5752,35.5752,32900.0
2013-08-19 15:30:00,56.4,56.48,56.37,56.41,48100.0,35.5816,35.632,35.5626,35.5879,48100.0
2013-08-19 15:40:00,56.4,56.41,56.34,56.35,54000.0,35.5816,35.5879,35.5437,35.55,54000.0
2013-08-19 15:50:00,56.34,56.39,56.28,56.33,101100.0,35.5437,35.5752,35.5058,35.5374,101100.0
2013-08-20 09:30:00,56.48,56.59,55.69,56.04,282100.0,35.632,35.7014,35.1336,35.3544,282100.0
2013-08-20 09:40:00,56.04,56.1,55.87,55.88,63900.0,35.3544,35.3923,35.2472,35.2535,63900.0
2013-08-20 09:50:00,55.88,55.96,55.81,55.96,38400.0,35.2535,35.304,35.2093,35.304,38400.0
2013-08-20 10:00:00,55.97,56.21,55.93,56.17,59700.0,35.3103,35.4617,35.285,35.4364,59700.0
2013-08-20 10:10:00,56.17,56.38,56.16,56.26,74300.0,35.4364,35.5689,35.4301,35.4932,74300.0
2013-08-20 10:20:00,56.29,56.41,56.23,56.32,44900.0,35.5122,35.5879,35.4743,35.5311,44900.0
2013-08-20 10:30:00,56.27,56.43,56.22,56.38,29000.0,35.4995,35.6005,35.468,35.5689,29000.0
2013-08-20 10:40:00,56.38,56.46,56.34,56.45,39300.0,35.5689,35.6194,35.5437,35.6131,39300.0
2013-08-20 10:50:00,56.43,56.46,56.39,56.43,15200.0,35.6005,35.6194,35.5752,35.6005,15200.0
2013-08-20 11:00:00,56.41,56.52,56.4,56.45,16300.0,35.5879,35.6573,35.5816,35.6131,16300.0
2013-08-20 11:10:00,56.46,56.46,56.38,56.43,26100.0,35.6194,35.6194,35.5689,35.6005,26100.0
2013-08-20 11:20:00,56.42,56.46,56.39,56.39,19800.0,35.5942,35.6194,35.5752,35.5752,19800.0
2013-08-20 11:30:00,56.4,56.48,56.39,56.43,18600.0,35.5816,35.632,35.5752,35.6005,18600.0
2013-08-20 11:40:00,56.43,56.57,56.42,56.56,32700.0,35.6005,35.6888,35.5942,35.6825,32700.0
2013-08-20 11:50:00,56.57,56.6,56.47,56.6,26700.0,35.6888,35.7077,35.6257,35.7077,26700.0
2013-08-20 12:00:00,56.6,56.67,56.58,56.58,18800.0,35.7077,35.7519,35.6951,35.6951,18800.0
2013-08-20 12:10:00,56.58,56.61,56.54,56.59,25300.0,35.6951,35.714,35.6699,35.7014,25300.0
2013-08-20 12:20:00,56.59,56.62,56.53,56.56,28200.0,35.7014,35.7203,35.6636,35.6825,28200.0
2013-08-20 12:30:00,56.59,56.59,56.52,56.56,15400.0,35.7014,35.7014,35.6573,35.6825,15400.0
2013-08-20 12:40:00,56.54,56.59,56.54,56.58,13700.0,35.6699,35.7014,35.6699,35.6951,13700.0
2013-08-20 12:50:00,56.59,56.65,56.57,56.63,16500.0,35.7014,35.7393,35.6888,35.7267,16500.0
2013-08-20 13:00:00,56.63,56.72,56.61,56.64,13600.0,35.7267,35.7834,35.714,35.733,13600.0
2013-08-20 13:10:00,56.62,56.65,56.52,56.54,13000.0,35.7203,35.7393,35.6573,35.6699,13000.0
2013-08-20 13:20:00,56.54,56.56,56.45,56.47,27000.0,35.6699,35.6825,35.6131,35.6257,27000.0
2013-08-20 13:30:00,56.48,56.51,56.44,56.49,16200.0,35.632,35.6509,35.6068,35.6383,16200.0
2013-08-20 13:40:00,56.5,56.54,56.47,56.53,10300.0,35.6446,35.6699,35.6257,35.6636,10300.0
2013-08-20 13:50:00,56.52,56.54,56.48,56.48,15200.0,35.6573,35.6699,35.632,35.632,15200.0
2013-08-20 14:00:00,56.48,56.51,56.42,56.43,28400.0,35.632,35.6509,35.5942,35.6005,28400.0
2013-08-20 14:10:00,56.42,56.44,56.4,56.42,20200.0,35.5942,35.6068,35.5816,35.5942,20200.0
2013-08-20 14:20:00,56.42,56.43,56.37,56.41,23100.0,35.5942,35.6005,35.5626,35.5879,23100.0
2013-08-20 14:30:00,56.4,56.43,56.35,56.4,29300.0,35.5816,35.6005,35.55,35.5816,29300.0
2013-08-20 14:40:00,56.4,56.44,56.38,56.43,26200.0,35.5816,35.6068,35.5689,35.6005,26200.0
2013-08-20 14:50:00,56.43,56.47,56.39,56.47,27300.0,35.6005,35.6257,35.5752,35.6257,27300.0
2013-08-20 15:00:00,56.47,56.54,56.43,56.52,32200.0,35.6257,35.6699,35.6005,35.6573,32200.0
2013-08-20 15:10:00,56.51,56.53,56.49,56.53,30200.0,35.6509,35.6636,35.6383,35.6636,30200.0
2013-08-20 15:20:00,56.52,56.56,56.49,56.54,21200.0,35.6573,35.6825,35.6383,35.6699,21200.0
2013-08-20 15:30:00,56.54,56.61,56.53,56.54,49700.0,35.6699,35.714,35.6636,35.6699,49700.0
2013-08-20 15:40:00,56.54,56.59,56.46,56.46,49600.0,35.6699,35.7014,35.6194,35.6194,49600.0
2013-08-20 15:50:00,56.45,56.46,56.35,56.36,114600.0,35.6131,35.6194,35.55,35.5563,114600.0
2013-08-21 09:30:00,56.42,56.52,56.03,56.45,33900.0,35.5942,35.6573,35.3481,35.6131,33900.0
2013-08-21 09:40:00,56.4,56.41,56.25,56.27,13900.0,35.5816,35.5879,35.4869,35.4995,13900.0
2013-08-21 09:50:00,56.27,56.32,56.14,56.23,16100.0,35.4995,35.5311,35.4175,35.4743,16100.0
2013-08-21 10:00:00,56.23,56.34,56.2,56.2,22700.0,35.4743,35.5437,35.4554,35.4554,22700.0
2013-08-21 10:10:00,56.2,56.29,56.07,56.18,11800.0,35.4554,35.5122,35.3734,35.4428,11800.0
2013-08-21 10:20:00,56.2,56.29,56.2,56.23,26500.0,35.4554,35.5122,35.4554,35.4743,26500.0
2013-08-21 10:30:00,56.25,56.3,56.16,56.29,74800.0,35.4869,35.5185,35.4301,35.5122,74800.0
2013-08-21 10:40:00,56.3,56.37,56.26,56.29,14700.0,35.5185,35.5626,35.4932,35.5122,14700.0
2013-08-21 10:50:00,56.33,56.36,56.24,56.24,9700.0,35.5374,35.5563,35.4806,35.4806,9700.0
2013-08-21 11:00:00,56.25,56.27,56.17,56.18,28600.0,35.4869,35.4995,35.4364,35.4428,28600.0
2013-08-21 11:10:00,56.19,56.28,56.18,56.26,5500.0,35.4491,35.5058,35.4428,35.4932,5500.0
2013-08-21 11:20:00,56.25,56.26,56.19,56.19,20100.0,35.4869,35.4932,35.4491,35.4491,20100.0
2013-08-21 11:30:00,56.2,56.24,56.11,56.13,11700.0,35.4554,35.4806,35.3986,35.4112,11700.0
2013-08-21 11:40:00,56.13,56.14,56.0,56.0,12400.0,35.4112,35.4175,35.3292,35.3292,12400.0
2013-08-21 11:50:00,56.0,56.01,55.93,55.96,16700.0,35.3292,35.3355,35.285,35.304,16700.0
2013-08-21 12:00:00,55.96,55.97,55.9,55.9,12700.0,35.304,35.3103,35.2661,35.2661,12700.0
2013-08-21 12:10:00,55.88,55.9,55.87,55.9,6800.0,35.2535,35.2661,35.2472,35.2661,6800.0
2013-08-21 12:20:00,55.9,55.9,55.81,55.81,12200.0,35.2661,35.2661,35.2093,35.2093,12200.0
2013-08-21 12:30:00,55.83,55.86,55.74,55.77,14500.0,35.2219,35.2409,35.1652,35.1841,14500.0
2013-08-21 12:40:00,55.81,55.83,55.77,55.81,17500.0,35.2093,35.2219,35.1841,35.2093,17500.0
2013-08-21 12:50:00,55.79,55.82,55.75,55.76,12400.0,35.1967,35.2156,35.1715,35.1778,12400.0
2013-08-21 13:00:00,55.75,55.78,55.67,55.78,13300.0,35.1715,35.1904,35.121,35.1904,13300.0
2013-08-21 13:10:00,55.77,55.89,55.75,55.81,7700.0,35.1841,35.2598,35.1715,35.2093,7700.0
2013-08-21 13:20:00,55.8,55.8,55.73,55.75,22400.0,35.203,35.203,35.1589,35.1715,22400.0
2013-08-21 13:30:00,55.76,55.77,55.71,55.73,32900.0,35.1778,35.1841,35.1462,35.1589,32900.0
2013-08-21 13:40:00,55.73,55.82,55.72,55.81,22800.0,35.1589,35.2156,35.1526,35.2093,22800.0
2013-08-21 13:50:00,55.82,55.82,55.74,55.79,9900.0,35.2156,35.2156,35.1652,35.1967,9900.0
2013-08-21 14:00:00,55.79,55.8,55.43,55.64,73800.0,35.1967,35.203,34.9696,35.1021,73800.0
2013-08-21 14:10:00,55.64,55.75,55.61,55.74,38300.0,35.1021,35.1715,35.0832,35.1652,38300.0
2013-08-21 14:20:00,55.72,55.74,55.59,55.65,53700.0,35.1526,35.1652,35.0705,35.1084,53700.0
2013-08-21 14:30:00,55.66,56.1,55.66,56.03,40700.0,35.1147,35.3923,35.1147,35.3481,40700.0
2013-08-21 14:40:00,56.05,56.22,56.03,56.16,18700.0,35.3607,35.468,35.3481,35.4301,18700.0
2013-08-21 14:50:00,56.16,56.26,56.15,56.19,20100.0,35.4301,35.4932,35.4238,35.4491,20100.0
2013-08-21 15:00:00,56.2,56.23,56.12,56.22,20700.0,35.4554,35.4743,35.4049,35.468,20700.0
2013-08-21 15:10:00,56.21,56.27,56.11,56.11,27300.0,35.4617,35.4995,35.3986,35.3986,27300.0
2013-08-21 15:20:00,56.1,56.15,56.03,56.05,23000.0,35.3923,35.4238,35.3481,35.3607,23000.0
2013-08-21 15:30:00,56.06,56.17,56.04,56.07,30300.0,35.3671,35.4364,35.3544,35.3734,30300.0
2013-08-21 15:40:00,56.06,56.08,55.91,55.96,55500.0,35.3671,35.3797,35.2724,35.304,55500.0
2013-08-21 15:50:00,55.95,55.98,55.82,55.87,106400.0,35.2977,35.3166,35.2156,35.2472,106400.0
2013-08-22 09:30:00,56.19,56.53,56.04,56.38,42700.0,35.4491,35.6636,35.3544,35.5689,42700.0
2013-08-22 09:40:00,56.51,56.52,56.42,56.52,11200.0,35.6509,35.6573,35.5942,35.6573,11200.0
2013-08-22 09:50:00,56.45,56.47,56.29,56.36,8600.0,35.6131,35.6257,35.5122,35.5563,8600.0
2013-08-22 10:00:00,56.35,56.4,56.27,56.29,82200.0,35.55,35.5816,35.4995,35.5122,82200.0
2013-08-22 10:10:00,56.3,56.44,56.26,56.4,16500.0,35.5185,35.6068,35.4932,35.5816,16500.0
2013-08-22 10:20:00,56.4,56.47,56.33,56.38,22800.0,35.5816,35.6257,35.5374,35.5689,22800.0
2013-08-22 10:30:00,56.41,56.44,56.37,56.41,8600.0,35.5879,35.6068,35.5626,35.5879,8600.0
2013-08-22 10:40:00,56.41,56.5,56.39,56.4,13700.0,35.5879,35.6446,35.5752,35.5816,13700.0
2013-08-22 10:50:00,56.39,56.47,56.37,56.46,44000.0,35.5752,35.6257,35.5626,35.6194,44000.0
2013-08-22 11:00:00,56.47,56.61,56.46,56.6,24400.0,35.6257,35.714,35.6194,35.7077,24400.0
2013-08-22 11:10:00,56.6,56.61,56.54,56.58,34300.0,35.7077,35.714,35.6699,35.6951,34300.0
2013-08-22 11:20:00,56.59,56.61,56.53,56.54,49400.0,35.7014,35.714,35.6636,35.6699,49400.0
2013-08-22 11:30:00,56.54,56.55,56.47,56.49,39000.0,35.6699,35.6762,35.6257,35.6383,39000.0
2013-08-22 11:40:00,56.49,56.49,56.37,56.49,148400.0,35.6383,35.6383,35.5626,35.6383,148400.0
2013-08-22 11:50:00,56.49,56.51,56.36,56.42,25300.0,35.6383,35.6509,35.5563,35.5942,25300.0
2013-08-22 12:00:00,56.43,56.46,56.38,56.42,13300.0,35.6005,35.6194,35.5689,35.5942,13300.0
2013-08-22 12:10:00,56.42,56.44,56.39,56.4,2000.0,35.5942,35.6068,35.5752,35.5816,2000.0
2013-08-22 12:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:00:00,56.4,56.4,56.4,56.4,200.0,35.5816,35.5816,35.5816,35.5816,200.0
2013-08-22 14:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:20:00,56.13,56.84,56.12,56.44,32800.0,35.4112,35.8591,35.4049,35.6068,32800.0
2013-08-22 15:30:00,56.42,56.54,56.29,56.46,51600.0,35.5942,35.6699,35.5122,35.6194,51600.0
2013-08-22 15:40:00,56.47,56.47,56.39,56.45,59800.0,35.6257,35.6257,35.5752,35.6131,59800.0
2013-08-22 15:50:00,56.45,56.5,56.4,56.41,99000.0,35.6131,35.6446,35.5816,35.5879,99000.0
2013-08-23 09:30:00,56.55,56.66,56.11,56.45,41000.0,35.6762,35.7456,35.3986,35.6131,41000.0
2013-08-23 09:40:00,56.47,56.47,56.03,56.39,28900.0,35.6257,35.6257,35.3481,35.5752,28900.0
2013-08-23 09:50:00,56.37,56.37,56.16,56.31,16100.0,35.5626,35.5626,35.4301,35.5248,16100.0
2013-08-23 10:00:00,56.32,56.56,56.2,56.55,34000.0,35.5311,35.6825,35.4554,35.6762,34000.0
2013-08-23 10:10:00,56.54,56.69,56.51,56.63,33000.0,35.6699,35.7645,35.6509,35.7267,33000.0
2013-08-23 10:20:00,56.63,56.76,56.55,56.57,36600.0,35.7267,35.8087,35.6762,35.6888,36600.0
2013-08-23 10:30:00,56.57,56.73,56.56,56.69,15900.0,35.6888,35.7897,35.6825,35.7645,15900.0
2013-08-23 10:40:00,56.7,56.72,56.55,56.59,13600.0,35.7708,35.7834,35.6762,35.7014,13600.0
2013-08-23 10:50:00,56.62,56.68,56.57,56.64,8000.0,35.7203,35.7582,35.6888,35.733,8000.0
2013-08-23 11:00:00,56.65,56.7,56.56,56.59,7100.0,35.7393,35.7708,35.6825,35.7014,7100.0
2013-08-23 11:10:00,56.57,56.64,56.54,56.64,20500.0,35.6888,35.733,35.6699,35.733,20500.0
2013-08-23 11:20:00,56.64,56.66,56.59,56.64,6600.0,35.733,35.7456,35.7014,35.733,6600.0
2013-08-23 11:30:00,56.64,56.67,56.6,56.66,10400.0,35.733,35.7519,35.7077,35.7456,10400.0
2013-08-23 11:40:00,56.66,56.75,56.63,56.75,11600.0,35.7456,35.8024,35.7267,35.8024,11600.0
2013-08-23 11:50:00,56.75,56.76,56.67,56.67,6300.0,35.8024,35.8087,35.7519,35.7519,6300.0
2013-08-23 12:00:00,56.7,56.73,56.64,56.66,9700.0,35.7708,35.7897,35.733,35.7456,9700.0
2013-08-23 12:10:00,56.66,56.67,56.57,56.63,11500.0,35.7456,35.7519,35.6888,35.7267,11500.0
2013-08-23 12:20:00,56.62,56.65,56.58,56.59,3900.0,35.7203,35.7393,35.6951,35.7014,3900.0
2013-08-23 12:30:00,56.59,56.68,56.56,56.68,6900.0,35.7014,35.7582,35.6825,35.7582,6900.0
2013-08-23 12:40:00,56.68,56.68,56.59,56.6,6600.0,35.7582,35.7582,35.7014,35.7077,6600.0
2013-08-23 12:50:00,56.6,56.65,56.57,56.6,8500.0,35.7077,35.7393,35.6888,35.7077,8500.0
2013-08-23 13:00:00,56.6,56.62,56.56,56.58,10000.0,35.7077,35.7203,35.6825,35.6951,10000.0
2013-08-23 13:10:00,56.59,56.62,56.57,56.57,8700.0,35.7014,35.7203,35.6888,35.6888,8700.0
2013-08-23 13:20:00,56.57,56.62,56.56,56.61,15600.0,35.6888,35.7203,35.6825,35.714,15600.0
2013-08-23 13:30:00,56.62,56.63,56.6,56.62,7400.0,35.7203,35.7267,35.7077,35.7203,7400.0
2013-08-23 13:40:00,56.63,56.64,56.59,56.59,7600.0,35.7267,35.733,35.7014,35.7014,7600.0
2013-08-23 13:50:00,56.6,56.65,56.58,56.63,10700.0,35.7077,35.7393,35.6951,35.7267,10700.0
2013-08-23 14:00:00,56.61,56.61,56.56,56.61,17400.0,35.714,35.714,35.6825,35.714,17400.0
2013-08-23 14:10:00,56.61,56.64,56.55,56.57,16400.0,35.714,35.733,35.6762,35.6888,16400.0
2013-08-23 14:20:00,56.58,56.61,56.56,56.56,9400.0,35.6951,35.714,35.6825,35.6825,9400.0
2013-08-23 14:30:00,56.57,56.63,56.56,56.61,13400.0,35.6888,35.7267,35.6825,35.714,13400.0
2013-08-23 14:40:00,56.59,56.6,56.54,56.56,10100.0,35.7014,35.7077,35.6699,35.6825,10100.0
2013-08-23 14:50:00,56.56,56.59,56.55,56.56,8800.0,35.6825,35.7014,35.6762,35.6825,8800.0
2013-08-23 15:00:00,56.57,56.58,56.54,56.57,13200.0,35.6888,35.6951,35.6699,35.6888,13200.0
2013-08-23 15:10:00,56.58,56.62,56.54,56.55,16200.0,35.6951,35.7203,35.6699,35.6762,16200.0
2013-08-23 15:20:00,56.56,56.65,56.55,56.63,19600.0,35.6825,35.7393,35.6762,35.7267,19600.0
2013-08-23 15:30:00,56.63,56.67,56.6,56.65,28800.0,35.7267,35.7519,35.7077,35.7393,28800.0
2013-08-23 15:40:00,56.65,56.73,56.64,56.68,41600.0,35.7393,35.7897,35.733,35.7582,41600.0
2013-08-23 15:50:00,56.68,56.75,56.62,56.66,92600.0,35.7582,35.8024,35.7203,35.7456,92600.0
2013-08-26 09:30:00,56.81,56.81,56.5,56.58,21300.0,35.8402,35.8402,35.6446,35.6951,21300.0
2013-08-26 09:40:00,56.67,56.89,56.67,56.85,16900.0,35.7519,35.8907,35.7519,35.8654,16900.0
2013-08-26 09:50:00,56.83,56.83,56.63,56.68,10800.0,35.8528,35.8528,35.7267,35.7582,10800.0
2013-08-26 10:00:00,56.65,56.85,56.65,56.82,19300.0,35.7393,35.8654,35.7393,35.8465,19300.0
2013-08-26 10:10:00,56.8,56.95,56.78,56.78,18700.0,35.8339,35.9285,35.8213,35.8213,18700.0
2013-08-26 10:20:00,56.74,56.76,56.67,56.68,14200.0,35.796,35.8087,35.7519,35.7582,14200.0
2013-08-26 10:30:00,56.69,56.71,56.63,56.67,15500.0,35.7645,35.7771,35.7267,35.7519,15500.0
2013-08-26 10:40:00,56.67,56.74,56.6,56.63,17300.0,35.7519,35.796,35.7077,35.7267,17300.0
2013-08-26 10:50:00,56.62,56.71,56.58,56.67,20900.0,35.7203,35.7771,35.6951,35.7519,20900.0
2013-08-26 11:00:00,56.67,56.92,56.66,56.91,28100.0,35.7519,35.9096,35.7456,35.9033,28100.0
2013-08-26 11:10:00,56.92,56.92,56.8,56.87,19500.0,35.9096,35.9096,35.8339,35.8781,19500.0
2013-08-26 11:20:00,56.87,56.94,56.87,56.91,11300.0,35.8781,35.9222,35.8781,35.9033,11300.0
2013-08-26 11:30:00,56.91,56.95,56.84,56.89,17100.0,35.9033,35.9285,35.8591,35.8907,17100.0
2013-08-26 11:40:00,56.87,56.89,56.78,56.81,10000.0,35.8781,35.8907,35.8213,35.8402,10000.0
2013-08-26 11:50:00,56.82,56.82,56.71,56.79,20300.0,35.8465,35.8465,35.7771,35.8276,20300.0
2013-08-26 12:00:00,56.78,56.8,56.74,56.77,25700.0,35.8213,35.8339,35.796,35.815,25700.0
2013-08-26 12:10:00,56.78,56.81,56.77,56.81,8400.0,35.8213,35.8402,35.815,35.8402,8400.0
2013-08-26 12:20:00,56.82,56.87,56.81,56.84,8900.0,35.8465,35.8781,35.8402,35.8591,8900.0
2013-08-26 12:30:00,56.84,56.94,56.83,56.91,21800.0,35.8591,35.9222,35.8528,35.9033,21800.0
2013-08-26 12:40:00,56.9,56.92,56.88,56.91,9300.0,35.897,35.9096,35.8844,35.9033,9300.0
2013-08-26 12:50:00,56.91,56.97,56.91,56.95,9600.0,35.9033,35.9412,35.9033,35.9285,9600.0
2013-08-26 13:00:00,56.95,56.95,56.9,56.95,11700.0,35.9285,35.9285,35.897,35.9285,11700.0
2013-08-26 13:10:00,56.95,56.95,56.91,56.93,6500.0,35.9285,35.9285,35.9033,35.9159,6500.0
2013-08-26 13:20:00,56.92,56.93,56.86,56.86,9000.0,35.9096,35.9159,35.8718,35.8718,9000.0
2013-08-26 13:30:00,56.85,56.93,56.82,56.93,20200.0,35.8654,35.9159,35.8465,35.9159,20200.0
2013-08-26 13:40:00,56.92,56.94,56.88,56.92,12200.0,35.9096,35.9222,35.8844,35.9096,12200.0
2013-08-26 13:50:00,56.91,56.95,56.85,56.89,12200.0,35.9033,35.9285,35.8654,35.8907,12200.0
2013-08-26 14:00:00,56.88,56.94,56.86,56.88,10900.0,35.8844,35.9222,35.8718,35.8844,10900.0
2013-08-26 14:10:00,56.87,56.91,56.85,56.87,12300.0,35.8781,35.9033,35.8654,35.8781,12300.0
2013-08-26 14:20:00,56.86,56.88,56.79,56.79,8100.0,35.8718,35.8844,35.8276,35.8276,8100.0
2013-08-26 14:30:00,56.78,56.82,56.76,56.76,10200.0,35.8213,35.8465,35.8087,35.8087,10200.0
2013-08-26 14:40:00,56.76,56.77,56.73,56.76,17100.0,35.8087,35.815,35.7897,35.8087,17100.0
2013-08-26 14:50:00,56.77,56.77,56.72,56.75,12100.0,35.815,35.815,35.7834,35.8024,12100.0
2013-08-26 15:00:00,56.76,56.76,56.7,56.71,13700.0,35.8087,35.8087,35.7708,35.7771,13700.0
2013-08-26 15:10:00,56.7,56.7,56.45,56.53,27800.0,35.7708,35.7708,35.6131,35.6636,27800.0
2013-08-26 15:20:00,56.52,56.52,56.31,56.39,35400.0,35.6573,35.6573,35.5248,35.5752,35400.0
2013-08-26 15:30:00,56.4,56.56,56.4,56.45,35800.0,35.5816,35.6825,35.5816,35.6131,35800.0
2013-08-26 15:40:00,56.45,56.54,56.42,56.44,49300.0,35.6131,35.6699,35.5942,35.6068,49300.0
2013-08-26 15:50:00,56.43,56.45,56.36,56.4,66100.0,35.6005,35.6131,35.5563,35.5816,66100.0
2013-08-27 09:30:00,55.95,55.97,55.41,55.54,27500.0,35.2977,35.3103,34.957,35.039,27500.0
2013-08-27 09:40:00,55.61,55.67,55.42,55.48,16800.0,35.0832,35.121,34.9633,35.0011,16800.0
2013-08-27 09:50:00,55.49,55.63,55.47,55.47,29800.0,35.0075,35.0958,34.9948,34.9948,29800.0
2013-08-27 10:00:00,55.46,55.49,55.24,55.37,24400.0,34.9885,35.0075,34.8497,34.9317,24400.0
2013-08-27 10:10:00,55.38,55.43,55.25,55.38,14500.0,34.9381,34.9696,34.856,34.9381,14500.0
2013-08-27 10:20:00,55.38,55.39,55.3,55.34,9500.0,34.9381,34.9444,34.8876,34.9128,9500.0
2013-08-27 10:30:00,55.34,55.41,55.3,55.31,88100.0,34.9128,34.957,34.8876,34.8939,88100.0
2013-08-27 10:40:00,55.37,55.54,55.35,55.49,58000.0,34.9317,35.039,34.9191,35.0075,58000.0
2013-08-27 10:50:00,55.5,55.63,55.42,55.62,37500.0,35.0138,35.0958,34.9633,35.0895,37500.0
2013-08-27 11:00:00,55.61,55.66,55.57,55.61,39100.0,35.0832,35.1147,35.0579,35.0832,39100.0
2013-08-27 11:10:00,55.61,55.66,55.57,55.63,15700.0,35.0832,35.1147,35.0579,35.0958,15700.0
2013-08-27 11:20:00,55.63,55.73,55.6,55.7,16300.0,35.0958,35.1589,35.0768,35.1399,16300.0
2013-08-27 11:30:00,55.72,55.74,55.58,55.62,10700.0,35.1526,35.1652,35.0642,35.0895,10700.0
2013-08-27 11:40:00,55.61,55.63,55.47,55.49,8900.0,35.0832,35.0958,34.9948,35.0075,8900.0
2013-08-27 11:50:00,55.49,55.55,55.47,55.54,5900.0,35.0075,35.0453,34.9948,35.039,5900.0
2013-08-27 12:00:00,55.53,55.53,55.41,55.44,11000.0,35.0327,35.0327,34.957,34.9759,11000.0
2013-08-27 12:10:00,55.41,55.45,55.31,55.37,15800.0,34.957,34.9822,34.8939,34.9317,15800.0
2013-08-27 12:20:00,55.34,55.5,55.33,55.36,25100.0,34.9128,35.0138,34.9065,34.9254,25100.0
2013-08-27 12:30:00,55.34,55.46,55.32,55.4,19600.0,34.9128,34.9885,34.9002,34.9507,19600.0
2013-08-27 12:40:00,55.39,55.39,55.26,55.34,12300.0,34.9444,34.9444,34.8623,34.9128,12300.0
2013-08-27 12:50:00,55.34,55.39,55.26,55.3,13400.0,34.9128,34.9444,34.8623,34.8876,13400.0
2013-08-27 13:00:00,55.28,55.28,55.22,55.25,17600.0,34.875,34.875,34.8371,34.856,17600.0
2013-08-27 13:10:00,55.24,55.26,55.14,55.16,11300.0,34.8497,34.8623,34.7866,34.7993,11300.0
2013-08-27 13:20:00,55.14,55.17,55.09,55.13,8000.0,34.7866,34.8056,34.7551,34.7803,8000.0
2013-08-27 13:30:00,55.1,55.26,55.1,55.23,18000.0,34.7614,34.8623,34.7614,34.8434,18000.0
2013-08-27 13:40:00,55.23,55.27,55.2,55.23,11500.0,34.8434,34.8687,34.8245,34.8434,11500.0
2013-08-27 13:50:00,55.25,55.25,55.17,55.18,15200.0,34.856,34.856,34.8056,34.8119,15200.0
2013-08-27 14:00:00,55.17,55.17,55.01,55.01,24700.0,34.8056,34.8056,34.7046,34.7046,24700.0
2013-08-27 14:10:00,55.0,55.03,54.93,55.0,46800.0,34.6983,34.7172,34.6542,34.6983,46800.0
2013-08-27 14:20:00,55.0,55.01,54.86,54.97,27700.0,34.6983,34.7046,34.61,34.6794,27700.0
2013-08-27 14:30:00,54.96,54.97,54.85,54.89,26500.0,34.6731,34.6794,34.6037,34.6289,26500.0
2013-08-27 14:40:00,54.89,54.97,54.84,54.84,36700.0,34.6289,34.6794,34.5974,34.5974,36700.0
2013-08-27 14:50:00,54.84,54.91,54.8,54.81,43700.0,34.5974,34.6415,34.5721,34.5785,43700.0
2013-08-27 15:00:00,54.8,54.96,54.78,54.9,54900.0,34.5721,34.6731,34.5595,34.6352,54900.0
2013-08-27 15:10:00,54.89,54.89,54.75,54.78,46400.0,34.6289,34.6289,34.5406,34.5595,46400.0
2013-08-27 15:20:00,54.78,54.84,54.66,54.73,79400.0,34.5595,34.5974,34.4838,34.528,79400.0
2013-08-27 15:30:00,54.73,54.82,54.68,54.73,58300.0,34.528,34.5848,34.4964,34.528,58300.0
2013-08-27 15:40:00,54.73,54.81,54.7,54.76,75200.0,34.528,34.5785,34.5091,34.5469,75200.0
2013-08-27 15:50:00,54.77,54.79,54.65,54.67,167100.0,34.5532,34.5658,34.4775,34.4901,167100.0
2013-08-28 09:30:00,54.81,55.15,54.7,55.12,47800.0,34.5785,34.793,34.5091,34.774,47800.0
2013-08-28 09:40:00,55.12,55.22,55.05,55.15,26900.0,34.774,34.8371,34.7299,34.793,26900.0
2013-08-28 09:50:00,55.15,55.23,55.09,55.17,15600.0,34.793,34.8434,34.7551,34.8056,15600.0
2013-08-28 10:00:00,55.17,55.26,55.05,55.05,16900.0,34.8056,34.8623,34.7299,34.7299,16900.0
2013-08-28 10:10:00,55.05,55.24,55.03,55.19,24600.0,34.7299,34.8497,34.7172,34.8182,24600.0
2013-08-28 10:20:00,55.19,55.19,55.09,55.12,18100.0,34.8182,34.8182,34.7551,34.774,18100.0
2013-08-28 10:30:00,55.13,55.21,55.03,55.21,37500.0,34.7803,34.8308,34.7172,34.8308,37500.0
2013-08-28 10:40:00,55.2,55.21,55.03,55.05,27900.0,34.8245,34.8308,34.7172,34.7299,27900.0
2013-08-28 10:50:00,55.06,55.11,55.01,55.07,10500.0,34.7362,34.7677,34.7046,34.7425,10500.0
2013-08-28 11:00:00,55.09,55.14,55.06,55.09,16700.0,34.7551,34.7866,34.7362,34.7551,16700.0
2013-08-28 11:10:00,55.1,55.13,54.98,54.98,16300.0,34.7614,34.7803,34.6857,34.6857,16300.0
2013-08-28 11:20:00,54.99,55.05,54.96,54.96,18700.0,34.692,34.7299,34.6731,34.6731,18700.0
2013-08-28 11:30:00,54.99,54.99,54.91,54.93,11700.0,34.692,34.692,34.6415,34.6542,11700.0
2013-08-28 11:40:00,54.93,55.01,54.88,54.91,20400.0,34.6542,34.7046,34.6226,34.6415,20400.0
2013-08-28 11:50:00,54.93,55.1,54.93,55.09,15300.0,34.6542,34.7614,34.6542,34.7551,15300.0
2013-08-28 12:00:00,55.09,55.12,55.04,55.04,11700.0,34.7551,34.774,34.7236,34.7236,11700.0
2013-08-28 12:10:00,55.04,55.05,54.97,54.98,13300.0,34.7236,34.7299,34.6794,34.6857,13300.0
2013-08-28 12:20:00,54.97,55.03,54.97,55.01,13400.0,34.6794,34.7172,34.6794,34.7046,13400.0
2013-08-28 12:30:00,55.02,55.03,54.98,54.99,18900.0,34.7109,34.7172,34.6857,34.692,18900.0
2013-08-28 12:40:00,54.99,55.01,54.93,54.98,11000.0,34.692,34.7046,34.6542,34.6857,11000.0
2013-08-28 12:50:00,55.0,55.06,54.99,55.03,13800.0,34.6983,34.7362,34.692,34.7172,13800.0
2013-08-28 13:00:00,55.03,55.08,54.99,54.99,19700.0,34.7172,34.7488,34.692,34.692,19700.0
2013-08-28 13:10:00,54.98,54.99,54.94,54.96,14400.0,34.6857,34.692,34.6605,34.6731,14400.0
2013-08-28 13:20:00,54.94,54.97,54.91,54.95,9200.0,34.6605,34.6794,34.6415,34.6668,9200.0
2013-08-28 13:30:00,54.95,54.96,54.88,54.89,19100.0,34.6668,34.6731,34.6226,34.6289,19100.0
2013-08-28 13:40:00,54.9,54.93,54.89,54.91,13000.0,34.6352,34.6542,34.6289,34.6415,13000.0
2013-08-28 13:50:00,54.92,54.97,54.85,54.96,16300.0,34.6478,34.6794,34.6037,34.6731,16300.0
2013-08-28 14:00:00,54.97,54.99,54.88,54.88,15800.0,34.6794,34.692,34.6226,34.6226,15800.0
2013-08-28 14:10:00,54.88,54.9,54.83,54.87,15600.0,34.6226,34.6352,34.5911,34.6163,15600.0
2013-08-28 14:20:00,54.88,54.93,54.82,54.82,18300.0,34.6226,34.6542,34.5848,34.5848,18300.0
2013-08-28 14:30:00,54.81,54.87,54.73,54.75,35000.0,34.5785,34.6163,34.528,34.5406,35000.0
2013-08-28 14:40:00,54.74,54.82,54.73,54.8,33900.0,34.5343,34.5848,34.528,34.5721,33900.0
2013-08-28 14:50:00,54.82,54.83,54.76,54.77,16500.0,34.5848,34.5911,34.5469,34.5532,16500.0
2013-08-28 15:00:00,54.78,54.87,54.76,54.86,41900.0,34.5595,34.6163,34.5469,34.61,41900.0
2013-08-28 15:10:00,54.86,54.93,54.86,54.9,24500.0,34.61,34.6542,34.61,34.6352,24500.0
2013-08-28 15:20:00,54.9,54.99,54.9,54.94,25500.0,34.6352,34.692,34.6352,34.6605,25500.0
2013-08-28 15:30:00,54.94,55.02,54.94,54.96,29900.0,34.6605,34.7109,34.6605,34.6731,29900.0
2013-08-28 15:40:00,54.96,54.97,54.83,54.85,38100.0,34.6731,34.6794,34.5911,34.6037,38100.0
2013-08-28 15:50:00,54.85,54.88,54.81,54.85,89900.0,34.6037,34.6226,34.5785,34.6037,89900.0
2013-08-29 09:30:00,54.85,55.18,54.7,55.18,30500.0,34.6037,34.8119,34.5091,34.8119,30500.0
2013-08-29 09:40:00,55.16,55.35,55.11,55.24,17700.0,34.7993,34.9191,34.7677,34.8497,17700.0
2013-08-29 09:50:00,55.29,55.33,55.17,55.21,9400.0,34.8813,34.9065,34.8056,34.8308,9400.0
2013-08-29 10:00:00,55.2,55.37,55.2,55.33,23000.0,34.8245,34.9317,34.8245,34.9065,23000.0
2013-08-29 10:10:00,55.36,55.37,55.29,55.36,8200.0,34.9254,34.9317,34.8813,34.9254,8200.0
2013-08-29 10:20:00,55.37,55.37,55.27,55.32,7900.0,34.9317,34.9317,34.8687,34.9002,7900.0
2013-08-29 10:30:00,55.34,55.55,55.31,55.54,19100.0,34.9128,35.0453,34.8939,35.039,19100.0
2013-08-29 10:40:00,55.56,55.63,55.44,55.45,15900.0,35.0516,35.0958,34.9759,34.9822,15900.0
2013-08-29 10:50:00,55.44,55.52,55.44,55.48,6200.0,34.9759,35.0264,34.9759,35.0011,6200.0
2013-08-29 11:00:00,55.49,55.56,55.46,55.5,15900.0,35.0075,35.0516,34.9885,35.0138,15900.0
2013-08-29 11:10:00,55.52,55.53,55.45,55.48,4900.0,35.0264,35.0327,34.9822,35.0011,4900.0
2013-08-29 11:20:00,55.5,55.57,55.49,55.53,18400.0,35.0138,35.0579,35.0075,35.0327,18400.0
2013-08-29 11:30:00,55.54,55.56,55.46,55.46,9100.0,35.039,35.0516,34.9885,34.9885,9100.0
2013-08-29 11:40:00,55.46,55.46,55.36,55.36,7100.0,34.9885,34.9885,34.9254,34.9254,7100.0
2013-08-29 11:50:00,55.39,55.41,55.31,55.36,7700.0,34.9444,34.957,34.8939,34.9254,7700.0
2013-08-29 12:00:00,55.39,55.4,55.34,55.37,9500.0,34.9444,34.9507,34.9128,34.9317,9500.0
2013-08-29 12:10:00,55.36,55.36,55.27,55.27,26700.0,34.9254,34.9254,34.8687,34.8687,26700.0
2013-08-29 12:20:00,55.27,55.33,55.27,55.32,6300.0,34.8687,34.9065,34.8687,34.9002,6300.0
2013-08-29 12:30:00,55.35,55.38,55.3,55.32,8100.0,34.9191,34.9381,34.8876,34.9002,8100.0
2013-08-29 12:40:00,55.33,55.38,55.33,55.38,4500.0,34.9065,34.9381,34.9065,34.9381,4500.0
2013-08-29 12:50:00,55.38,55.41,55.35,55.38,5600.0,34.9381,34.957,34.9191,34.9381,5600.0
2013-08-29 13:00:00,55.39,55.49,55.38,55.44,18600.0,34.9444,35.0075,34.9381,34.9759,18600.0
2013-08-29 13:10:00,55.44,55.47,55.34,55.34,7700.0,34.9759,34.9948,34.9128,34.9128,7700.0
2013-08-29 13:20:00,55.35,55.37,55.24,55.26,8900.0,34.9191,34.9317,34.8497,34.8623,8900.0
2013-08-29 13:30:00,55.27,55.3,55.22,55.27,10900.0,34.8687,34.8876,34.8371,34.8687,10900.0
2013-08-29 13:40:00,55.27,55.35,55.27,55.32,11900.0,34.8687,34.9191,34.8687,34.9002,11900.0
2013-08-29 13:50:00,55.32,55.34,55.26,55.34,8600.0,34.9002,34.9128,34.8623,34.9128,8600.0
2013-08-29 14:00:00,55.34,55.48,55.3,55.46,15000.0,34.9128,35.0011,34.8876,34.9885,15000.0
2013-08-29 14:10:00,55.45,55.46,55.36,55.39,9900.0,34.9822,34.9885,34.9254,34.9444,9900.0
2013-08-29 14:20:00,55.41,55.47,55.41,55.43,12600.0,34.957,34.9948,34.957,34.9696,12600.0
2013-08-29 14:30:00,55.43,55.53,55.43,55.47,7400.0,34.9696,35.0327,34.9696,34.9948,7400.0
2013-08-29 14:40:00,55.47,55.52,55.47,55.5,8500.0,34.9948,35.0264,34.9948,35.0138,8500.0
2013-08-29 14:50:00,55.51,55.51,55.45,55.45,11400.0,35.0201,35.0201,34.9822,34.9822,11400.0
2013-08-29 15:00:00,55.45,55.46,55.36,55.4,12800.0,34.9822,34.9885,34.9254,34.9507,12800.0
2013-08-29 15:10:00,55.4,55.49,55.4,55.45,11100.0,34.9507,35.0075,34.9507,34.9822,11100.0
2013-08-29 15:20:00,55.41,55.41,55.29,55.31,17200.0,34.957,34.957,34.8813,34.8939,17200.0
2013-08-29 15:30:00,55.31,55.34,55.27,55.32,25600.0,34.8939,34.9128,34.8687,34.9002,25600.0
2013-08-29 15:40:00,55.3,55.4,55.29,55.39,21200.0,34.8876,34.9507,34.8813,34.9444,21200.0
2013-08-29 15:50:00,55.39,55.42,55.31,55.31,63400.0,34.9444,34.9633,34.8939,34.8939,63400.0
2013-08-30 09:30:00,55.66,55.87,55.35,55.43,41600.0,35.1147,35.2472,34.9191,34.9696,41600.0
2013-08-30 09:40:00,55.5,55.62,55.35,55.35,17600.0,35.0138,35.0895,34.9191,34.9191,17600.0
2013-08-30 09:50:00,55.36,55.54,55.21,55.27,10100.0,34.9254,35.039,34.8308,34.8687,10100.0
2013-08-30 10:00:00,55.26,55.28,55.07,55.22,12400.0,34.8623,34.875,34.7425,34.8371,12400.0
2013-08-30 10:10:00,55.23,55.26,55.15,55.26,12400.0,34.8434,34.8623,34.793,34.8623,12400.0
2013-08-30 10:20:00,55.25,55.34,55.18,55.19,14600.0,34.856,34.9128,34.8119,34.8182,14600.0
2013-08-30 10:30:00,55.19,55.2,55.1,55.15,8900.0,34.8182,34.8245,34.7614,34.793,8900.0
2013-08-30 10:40:00,55.14,55.14,54.98,55.07,8700.0,34.7866,34.7866,34.6857,34.7425,8700.0
2013-08-30 10:50:00,55.06,55.13,55.02,55.1,8900.0,34.7362,34.7803,34.7109,34.7614,8900.0
2013-08-30 11:00:00,55.09,55.22,55.05,55.17,9800.0,34.7551,34.8371,34.7299,34.8056,9800.0
2013-08-30 11:10:00,55.17,55.26,55.17,55.19,7900.0,34.8056,34.8623,34.8056,34.8182,7900.0
2013-08-30 11:20:00,55.19,55.23,55.16,55.16,6400.0,34.8182,34.8434,34.7993,34.7993,6400.0
2013-08-30 11:30:00,55.17,55.21,54.99,54.99,10400.0,34.8056,34.8308,34.692,34.692,10400.0
2013-08-30 11:40:00,55.0,55.1,54.98,55.07,15300.0,34.6983,34.7614,34.6857,34.7425,15300.0
2013-08-30 11:50:00,55.08,55.09,55.03,55.03,7100.0,34.7488,34.7551,34.7172,34.7172,7100.0
2013-08-30 12:00:00,55.04,55.09,54.97,55.05,9200.0,34.7236,34.7551,34.6794,34.7299,9200.0
2013-08-30 12:10:00,55.06,55.18,55.06,55.16,14300.0,34.7362,34.8119,34.7362,34.7993,14300.0
2013-08-30 12:20:00,55.14,55.17,55.05,55.16,14000.0,34.7866,34.8056,34.7299,34.7993,14000.0
2013-08-30 12:30:00,55.13,55.13,55.02,55.02,7400.0,34.7803,34.7803,34.7109,34.7109,7400.0
2013-08-30 12:40:00,55.01,55.14,55.01,55.12,8100.0,34.7046,34.7866,34.7046,34.774,8100.0
2013-08-30 12:50:00,55.11,55.17,55.1,55.15,9300.0,34.7677,34.8056,34.7614,34.793,9300.0
2013-08-30 13:00:00,55.15,55.15,54.9,54.9,14900.0,34.793,34.793,34.6352,34.6352,14900.0
2013-08-30 13:10:00,54.9,55.22,54.9,55.17,35900.0,34.6352,34.8371,34.6352,34.8056,35900.0
2013-08-30 13:20:00,55.15,55.16,55.0,55.15,20900.0,34.793,34.7993,34.6983,34.793,20900.0
2013-08-30 13:30:00,55.14,55.16,55.12,55.13,8300.0,34.7866,34.7993,34.774,34.7803,8300.0
2013-08-30 13:40:00,55.11,55.18,55.08,55.15,15000.0,34.7677,34.8119,34.7488,34.793,15000.0
2013-08-30 13:50:00,55.14,55.14,54.96,54.96,15400.0,34.7866,34.7866,34.6731,34.6731,15400.0
2013-08-30 14:00:00,54.97,55.04,54.92,55.02,14300.0,34.6794,34.7236,34.6478,34.7109,14300.0
2013-08-30 14:10:00,55.02,55.05,54.97,55.04,13000.0,34.7109,34.7299,34.6794,34.7236,13000.0
2013-08-30 14:20:00,55.05,55.09,55.02,55.07,10700.0,34.7299,34.7551,34.7109,34.7425,10700.0
2013-08-30 14:30:00,55.06,55.18,55.05,55.17,18200.0,34.7362,34.8119,34.7299,34.8056,18200.0
2013-08-30 14:40:00,55.17,55.18,55.1,55.13,11100.0,34.8056,34.8119,34.7614,34.7803,11100.0
2013-08-30 14:50:00,55.14,55.18,55.12,55.15,17100.0,34.7866,34.8119,34.774,34.793,17100.0
2013-08-30 15:00:00,55.15,55.18,55.06,55.11,20600.0,34.793,34.8119,34.7362,34.7677,20600.0
2013-08-30 15:10:00,55.11,55.23,55.08,55.2,19300.0,34.7677,34.8434,34.7488,34.8245,19300.0
2013-08-30 15:20:00,55.2,55.22,55.13,55.14,19500.0,34.8245,34.8371,34.7803,34.7866,19500.0
2013-08-30 15:30:00,55.13,55.15,55.09,55.1,20500.0,34.7803,34.793,34.7551,34.7614,20500.0
2013-08-30 15:40:00,55.11,55.12,55.02,55.07,39500.0,34.7677,34.774,34.7109,34.7425,39500.0
2013-08-30 15:50:00,55.06,55.2,54.97,55.14,143900.0,34.7362,34.8245,34.6794,34.7866,143900.0
2013-09-03 09:30:00,55.8,56.25,55.8,56.25,63600.0,35.203,35.4869,35.203,35.4869,63600.0
2013-09-03 09:40:00,56.2,56.42,56.2,56.42,33700.0,35.4554,35.5942,35.4554,35.5942,33700.0
2013-09-03 09:50:00,56.42,56.43,56.16,56.25,22100.0,35.5942,35.6005,35.4301,35.4869,22100.0
2013-09-03 10:00:00,56.26,56.36,56.15,56.23,22200.0,35.4932,35.5563,35.4238,35.4743,22200.0
2013-09-03 10:10:00,56.23,56.33,56.03,56.05,21200.0,35.4743,35.5374,35.3481,35.3607,21200.0
2013-09-03 10:20:00,56.03,56.1,55.93,56.1,22100.0,35.3481,35.3923,35.285,35.3923,22100.0
2013-09-03 10:30:00,56.1,56.31,56.08,56.31,20100.0,35.3923,35.5248,35.3797,35.5248,20100.0
2013-09-03 10:40:00,56.33,56.34,56.22,56.27,23200.0,35.5374,35.5437,35.468,35.4995,23200.0
2013-09-03 10:50:00,56.25,56.26,56.09,56.13,20300.0,35.4869,35.4932,35.386,35.4112,20300.0
2013-09-03 11:00:00,56.13,56.15,56.05,56.07,36600.0,35.4112,35.4238,35.3607,35.3734,36600.0
2013-09-03 11:10:00,56.09,56.16,55.99,55.99,19100.0,35.386,35.4301,35.3229,35.3229,19100.0
2013-09-03 11:20:00,56.0,56.01,55.68,55.71,26000.0,35.3292,35.3355,35.1273,35.1462,26000.0
2013-09-03 11:30:00,55.73,55.79,55.66,55.68,35800.0,35.1589,35.1967,35.1147,35.1273,35800.0
2013-09-03 11:40:00,55.69,55.7,55.52,55.63,26500.0,35.1336,35.1399,35.0264,35.0958,26500.0
2013-09-03 11:50:00,55.66,55.7,55.59,55.59,23400.0,35.1147,35.1399,35.0705,35.0705,23400.0
2013-09-03 12:00:00,55.61,55.77,55.57,55.73,32500.0,35.0832,35.1841,35.0579,35.1589,32500.0
2013-09-03 12:10:00,55.73,55.78,55.64,55.65,27800.0,35.1589,35.1904,35.1021,35.1084,27800.0
2013-09-03 12:20:00,55.66,55.76,55.65,55.69,12700.0,35.1147,35.1778,35.1084,35.1336,12700.0
2013-09-03 12:30:00,55.71,55.72,55.65,55.66,18300.0,35.1462,35.1526,35.1084,35.1147,18300.0
2013-09-03 12:40:00,55.66,55.67,55.49,55.51,34300.0,35.1147,35.121,35.0075,35.0201,34300.0
2013-09-03 12:50:00,55.52,55.52,55.37,55.37,14100.0,35.0264,35.0264,34.9317,34.9317,14100.0
2013-09-03 13:00:00,55.35,55.41,55.28,55.38,28900.0,34.9191,34.957,34.875,34.9381,28900.0
2013-09-03 13:10:00,55.41,55.45,55.23,55.23,31800.0,34.957,34.9822,34.8434,34.8434,31800.0
2013-09-03 13:20:00,55.25,55.33,55.23,55.3,15800.0,34.856,34.9065,34.8434,34.8876,15800.0
2013-09-03 13:30:00,55.3,55.35,55.25,55.32,21100.0,34.8876,34.9191,34.856,34.9002,21100.0
2013-09-03 13:40:00,55.32,55.35,55.22,55.23,30000.0,34.9002,34.9191,34.8371,34.8434,30000.0
2013-09-03 13:50:00,55.23,55.25,55.11,55.12,23000.0,34.8434,34.856,34.7677,34.774,23000.0
2013-09-03 14:00:00,55.15,55.29,55.14,55.24,16000.0,34.793,34.8813,34.7866,34.8497,16000.0
2013-09-03 14:10:00,55.26,55.32,55.2,55.22,19600.0,34.8623,34.9002,34.8245,34.8371,19600.0
2013-09-03 14:20:00,55.22,55.26,55.13,55.26,27600.0,34.8371,34.8623,34.7803,34.8623,27600.0
2013-09-03 14:30:00,55.25,55.27,55.18,55.21,18100.0,34.856,34.8687,34.8119,34.8308,18100.0
2013-09-03 14:40:00,55.19,55.23,55.13,55.19,17500.0,34.8182,34.8434,34.7803,34.8182,17500.0
2013-09-03 14:50:00,55.19,55.32,55.13,55.31,19500.0,34.8182,34.9002,34.7803,34.8939,19500.0
2013-09-03 15:00:00,55.33,55.49,55.3,55.43,29900.0,34.9065,35.0075,34.8876,34.9696,29900.0
2013-09-03 15:10:00,55.42,55.51,55.42,55.46,30800.0,34.9633,35.0201,34.9633,34.9885,30800.0
2013-09-03 15:20:00,55.46,55.5,55.41,55.42,22400.0,34.9885,35.0138,34.957,34.9633,22400.0
2013-09-03 15:30:00,55.43,55.5,55.41,55.49,36700.0,34.9696,35.0138,34.957,35.0075,36700.0
2013-09-03 15:40:00,55.49,55.49,55.3,55.32,57900.0,35.0075,35.0075,34.8876,34.9002,57900.0
2013-09-03 15:50:00,55.32,55.42,55.31,55.4,101200.0,34.9002,34.9633,34.8939,34.9507,101200.0
2013-09-04 09:30:00,55.28,55.78,55.28,55.69,62900.0,34.875,35.1904,34.875,35.1336,62900.0
2013-09-04 09:40:00,55.62,56.22,55.62,56.17,35700.0,35.0895,35.468,35.0895,35.4364,35700.0
2013-09-04 09:50:00,56.17,56.34,56.17,56.26,17400.0,35.4364,35.5437,35.4364,35.4932,17400.0
2013-09-04 10:00:00,56.21,56.52,56.21,56.5,58900.0,35.4617,35.6573,35.4617,35.6446,58900.0
2013-09-04 10:10:00,56.5,56.62,56.43,56.47,59600.0,35.6446,35.7203,35.6005,35.6257,59600.0
2013-09-04 10:20:00,56.48,56.75,56.48,56.73,42100.0,35.632,35.8024,35.632,35.7897,42100.0
2013-09-04 10:30:00,56.75,56.86,56.65,56.85,37700.0,35.8024,35.8718,35.7393,35.8654,37700.0
2013-09-04 10:40:00,56.86,56.95,56.79,56.9,48400.0,35.8718,35.9285,35.8276,35.897,48400.0
2013-09-04 10:50:00,56.9,57.01,56.88,57.01,26500.0,35.897,35.9664,35.8844,35.9664,26500.0
2013-09-04 11:00:00,57.01,57.27,56.96,57.27,48000.0,35.9664,36.1304,35.9348,36.1304,48000.0
2013-09-04 11:10:00,57.28,57.35,57.26,57.27,93000.0,36.1367,36.1809,36.1241,36.1304,93000.0
2013-09-04 11:20:00,57.26,57.4,57.13,57.32,103000.0,36.1241,36.2124,36.0421,36.162,103000.0
2013-09-04 11:30:00,57.32,57.5,57.31,57.46,91500.0,36.162,36.2755,36.1556,36.2503,91500.0
2013-09-04 11:40:00,57.48,57.59,57.45,57.58,71200.0,36.2629,36.3323,36.244,36.326,71200.0
2013-09-04 11:50:00,57.58,57.66,57.49,57.5,109500.0,36.326,36.3765,36.2692,36.2755,109500.0
2013-09-04 12:00:00,57.52,57.59,57.51,57.58,33900.0,36.2881,36.3323,36.2818,36.326,33900.0
2013-09-04 12:10:00,57.57,57.57,57.44,57.54,64700.0,36.3197,36.3197,36.2377,36.3008,64700.0
2013-09-04 12:20:00,57.55,57.56,57.39,57.43,25900.0,36.3071,36.3134,36.2061,36.2314,25900.0
2013-09-04 12:30:00,57.46,57.51,57.45,57.5,13800.0,36.2503,36.2818,36.244,36.2755,13800.0
2013-09-04 12:40:00,57.5,57.56,57.42,57.55,30700.0,36.2755,36.3134,36.225,36.3071,30700.0
2013-09-04 12:50:00,57.52,57.52,57.47,57.51,10100.0,36.2881,36.2881,36.2566,36.2818,10100.0
2013-09-04 13:00:00,57.53,57.54,57.5,57.5,10200.0,36.2944,36.3008,36.2755,36.2755,10200.0
2013-09-04 13:10:00,57.5,57.52,57.46,57.52,18100.0,36.2755,36.2881,36.2503,36.2881,18100.0
2013-09-04 13:20:00,57.51,57.53,57.44,57.46,10400.0,36.2818,36.2944,36.2377,36.2503,10400.0
2013-09-04 13:30:00,57.46,57.51,57.41,57.47,33800.0,36.2503,36.2818,36.2187,36.2566,33800.0
2013-09-04 13:40:00,57.47,57.49,57.44,57.46,28500.0,36.2566,36.2692,36.2377,36.2503,28500.0
2013-09-04 13:50:00,57.46,57.5,57.43,57.5,44600.0,36.2503,36.2755,36.2314,36.2755,44600.0
2013-09-04 14:00:00,57.5,57.57,57.47,57.56,38500.0,36.2755,36.3197,36.2566,36.3134,38500.0
2013-09-04 14:10:00,57.55,57.7,57.54,57.69,39700.0,36.3071,36.4017,36.3008,36.3954,39700.0
2013-09-04 14:20:00,57.68,57.87,57.66,57.84,76600.0,36.3891,36.5089,36.3765,36.49,76600.0
2013-09-04 14:30:00,57.84,58.04,57.75,58.0,156900.0,36.49,36.6162,36.4332,36.591,156900.0
2013-09-04 14:40:00,57.99,58.15,57.92,58.14,88800.0,36.5846,36.6856,36.5405,36.6793,88800.0
2013-09-04 14:50:00,58.14,58.34,58.14,58.3,169900.0,36.6793,36.8055,36.6793,36.7802,169900.0
2013-09-04 15:00:00,58.3,58.46,58.27,58.45,132100.0,36.7802,36.8812,36.7613,36.8749,132100.0
2013-09-04 15:10:00,58.45,58.75,58.45,58.67,264400.0,36.8749,37.0641,36.8749,37.0136,264400.0
2013-09-04 15:20:00,58.67,58.84,58.31,58.33,310300.0,37.0136,37.1209,36.7865,36.7991,310300.0
2013-09-04 15:30:00,58.33,58.49,58.18,58.25,149700.0,36.7991,36.9001,36.7045,36.7487,149700.0
2013-09-04 15:40:00,58.25,58.48,58.2,58.48,148000.0,36.7487,36.8938,36.7171,36.8938,148000.0
2013-09-04 15:50:00,58.47,58.49,58.36,58.42,198600.0,36.8875,36.9001,36.8181,36.8559,198600.0
2013-09-05 09:30:00,58.46,58.69,58.17,58.6,61900.0,36.8812,37.0263,36.6982,36.9695,61900.0
2013-09-05 09:40:00,58.61,58.69,58.45,58.5,42900.0,36.9758,37.0263,36.8749,36.9064,42900.0
2013-09-05 09:50:00,58.5,58.5,58.22,58.3,33800.0,36.9064,36.9064,36.7297,36.7802,33800.0
2013-09-05 10:00:00,58.26,58.26,58.01,58.11,36100.0,36.755,36.755,36.5973,36.6604,36100.0
2013-09-05 10:10:00,58.14,58.25,58.02,58.09,42800.0,36.6793,36.7487,36.6036,36.6477,42800.0
2013-09-05 10:20:00,58.09,58.17,57.96,58.16,58200.0,36.6477,36.6982,36.5657,36.6919,58200.0
2013-09-05 10:30:00,58.16,58.2,58.02,58.12,34200.0,36.6919,36.7171,36.6036,36.6667,34200.0
2013-09-05 10:40:00,58.14,58.14,57.84,57.84,63900.0,36.6793,36.6793,36.49,36.49,63900.0
2013-09-05 10:50:00,57.85,57.96,57.79,57.8,27900.0,36.4963,36.5657,36.4585,36.4648,27900.0
2013-09-05 11:00:00,57.78,57.97,57.77,57.97,24600.0,36.4522,36.572,36.4459,36.572,24600.0
2013-09-05 11:10:00,57.98,58.03,57.88,57.88,14500.0,36.5783,36.6099,36.5153,36.5153,14500.0
2013-09-05 11:20:00,57.9,57.92,57.8,57.86,19800.0,36.5279,36.5405,36.4648,36.5026,19800.0
2013-09-05 11:30:00,57.86,57.98,57.86,57.93,19200.0,36.5026,36.5783,36.5026,36.5468,19200.0
2013-09-05 11:40:00,57.92,57.96,57.86,57.93,16100.0,36.5405,36.5657,36.5026,36.5468,16100.0
2013-09-05 11:50:00,57.94,57.96,57.86,57.9,22800.0,36.5531,36.5657,36.5026,36.5279,22800.0
2013-09-05 12:00:00,57.89,57.95,57.85,57.94,21200.0,36.5216,36.5594,36.4963,36.5531,21200.0
2013-09-05 12:10:00,57.95,58.05,57.9,57.91,27500.0,36.5594,36.6225,36.5279,36.5342,27500.0
2013-09-05 12:20:00,57.92,58.02,57.91,58.02,16000.0,36.5405,36.6036,36.5342,36.6036,16000.0
2013-09-05 12:30:00,58.03,58.06,57.97,58.06,17600.0,36.6099,36.6288,36.572,36.6288,17600.0
2013-09-05 12:40:00,58.06,58.31,58.06,58.3,110800.0,36.6288,36.7865,36.6288,36.7802,110800.0
2013-09-05 12:50:00,58.3,58.3,58.1,58.25,69900.0,36.7802,36.7802,36.654,36.7487,69900.0
2013-09-05 13:00:00,58.24,58.3,58.15,58.16,43300.0,36.7424,36.7802,36.6856,36.6919,43300.0
2013-09-05 13:10:00,58.16,58.27,58.15,58.27,17900.0,36.6919,36.7613,36.6856,36.7613,17900.0
2013-09-05 13:20:00,58.28,58.31,58.26,58.3,26900.0,36.7676,36.7865,36.755,36.7802,26900.0
2013-09-05 13:30:00,58.31,58.34,58.21,58.28,19700.0,36.7865,36.8055,36.7234,36.7676,19700.0
2013-09-05 13:40:00,58.29,58.38,58.29,58.3,19000.0,36.7739,36.8307,36.7739,36.7802,19000.0
2013-09-05 13:50:00,58.31,58.32,58.2,58.23,23100.0,36.7865,36.7928,36.7171,36.7361,23100.0
2013-09-05 14:00:00,58.22,58.35,58.2,58.3,41500.0,36.7297,36.8118,36.7171,36.7802,41500.0
2013-09-05 14:10:00,58.29,58.31,58.26,58.26,17500.0,36.7739,36.7865,36.755,36.755,17500.0
2013-09-05 14:20:00,58.27,58.31,58.25,58.27,41600.0,36.7613,36.7865,36.7487,36.7613,41600.0
2013-09-05 14:30:00,58.28,58.31,58.2,58.2,41100.0,36.7676,36.7865,36.7171,36.7171,41100.0
2013-09-05 14:40:00,58.21,58.31,58.21,58.3,77700.0,36.7234,36.7865,36.7234,36.7802,77700.0
2013-09-05 14:50:00,58.29,58.36,58.28,58.31,90400.0,36.7739,36.8181,36.7676,36.7865,90400.0
2013-09-05 15:00:00,58.32,58.39,58.31,58.39,41400.0,36.7928,36.837,36.7865,36.837,41400.0
2013-09-05 15:10:00,58.39,58.41,58.34,58.39,35200.0,36.837,36.8496,36.8055,36.837,35200.0
2013-09-05 15:20:00,58.39,58.43,58.35,58.43,43700.0,36.837,36.8622,36.8118,36.8622,43700.0
2013-09-05 15:30:00,58.43,58.47,58.4,58.45,54800.0,36.8622,36.8875,36.8433,36.8749,54800.0
2013-09-05 15:40:00,58.45,58.48,58.42,58.47,55300.0,36.8749,36.8938,36.8559,36.8875,55300.0
2013-09-05 15:50:00,58.47,58.55,58.47,58.54,183500.0,36.8875,36.9379,36.8875,36.9316,183500.0
2013-09-06 09:30:00,58.92,58.92,58.56,58.61,68600.0,37.1714,37.1714,36.9442,36.9758,68600.0
2013-09-06 09:40:00,58.57,58.71,58.1,58.22,64400.0,36.9506,37.0389,36.654,36.7297,64400.0
2013-09-06 09:50:00,58.25,58.49,58.2,58.4,67400.0,36.7487,36.9001,36.7171,36.8433,67400.0
2013-09-06 10:00:00,58.34,58.36,58.0,58.3,44000.0,36.8055,36.8181,36.591,36.7802,44000.0
2013-09-06 10:10:00,58.29,58.62,58.19,58.58,36800.0,36.7739,36.9821,36.7108,36.9569,36800.0
2013-09-06 10:20:00,58.57,58.75,58.44,58.66,59800.0,36.9506,37.0641,36.8685,37.0073,59800.0
2013-09-06 10:30:00,58.66,58.73,58.56,58.61,18500.0,37.0073,37.0515,36.9442,36.9758,18500.0
2013-09-06 10:40:00,58.61,59.0,58.61,58.94,35600.0,36.9758,37.2218,36.9758,37.184,35600.0
2013-09-06 10:50:00,58.97,59.02,58.86,58.94,37900.0,37.2029,37.2345,37.1335,37.184,37900.0
2013-09-06 11:00:00,58.95,59.08,58.91,58.91,23400.0,37.1903,37.2723,37.1651,37.1651,23400.0
2013-09-06 11:10:00,58.92,59.0,58.83,58.87,37200.0,37.1714,37.2218,37.1146,37.1398,37200.0
2013-09-06 11:20:00,58.85,58.97,58.85,58.95,18100.0,37.1272,37.2029,37.1272,37.1903,18100.0
2013-09-06 11:30:00,58.96,59.05,58.9,58.96,22400.0,37.1966,37.2534,37.1587,37.1966,22400.0
2013-09-06 11:40:00,58.97,58.98,58.86,58.89,21200.0,37.2029,37.2092,37.1335,37.1524,21200.0
2013-09-06 11:50:00,58.91,58.96,58.91,58.94,32600.0,37.1651,37.1966,37.1651,37.184,32600.0
2013-09-06 12:00:00,58.93,59.0,58.9,58.98,41900.0,37.1777,37.2218,37.1587,37.2092,41900.0
2013-09-06 12:10:00,58.98,58.99,58.91,58.99,35000.0,37.2092,37.2155,37.1651,37.2155,35000.0
2013-09-06 12:20:00,58.98,59.03,58.97,59.0,40600.0,37.2092,37.2408,37.2029,37.2218,40600.0
2013-09-06 12:30:00,58.98,59.01,58.85,58.85,19800.0,37.2092,37.2281,37.1272,37.1272,19800.0
2013-09-06 12:40:00,58.85,58.87,58.77,58.86,30600.0,37.1272,37.1398,37.0767,37.1335,30600.0
2013-09-06 12:50:00,58.87,59.04,58.87,59.0,40100.0,37.1398,37.2471,37.1398,37.2218,40100.0
2013-09-06 13:00:00,59.0,59.11,59.0,59.1,27800.0,37.2218,37.2912,37.2218,37.2849,27800.0
2013-09-06 13:10:00,59.1,59.13,58.98,59.11,33600.0,37.2849,37.3038,37.2092,37.2912,33600.0
2013-09-06 13:20:00,59.11,59.15,59.07,59.08,29200.0,37.2912,37.3165,37.266,37.2723,29200.0
2013-09-06 13:30:00,59.09,59.21,59.08,59.15,16100.0,37.2786,37.3543,37.2723,37.3165,16100.0
2013-09-06 13:40:00,59.15,59.22,59.12,59.22,26100.0,37.3165,37.3606,37.2975,37.3606,26100.0
2013-09-06 13:50:00,59.22,59.43,59.0,59.37,82600.0,37.3606,37.4931,37.2218,37.4553,82600.0
2013-09-06 14:00:00,59.38,59.41,59.28,59.28,42100.0,37.4616,37.4805,37.3985,37.3985,42100.0
2013-09-06 14:10:00,59.28,59.29,59.13,59.13,17600.0,37.3985,37.4048,37.3038,37.3038,17600.0
2013-09-06 14:20:00,59.13,59.13,59.04,59.07,23600.0,37.3038,37.3038,37.2471,37.266,23600.0
2013-09-06 14:30:00,59.08,59.1,58.97,59.05,22100.0,37.2723,37.2849,37.2029,37.2534,22100.0
2013-09-06 14:40:00,59.06,59.08,58.98,59.04,17900.0,37.2597,37.2723,37.2092,37.2471,17900.0
2013-09-06 14:50:00,59.05,59.07,58.91,58.96,19100.0,37.2534,37.266,37.1651,37.1966,19100.0
2013-09-06 15:00:00,58.96,58.99,58.83,58.89,31900.0,37.1966,37.2155,37.1146,37.1524,31900.0
2013-09-06 15:10:00,58.88,59.0,58.8,59.0,33400.0,37.1461,37.2218,37.0957,37.2218,33400.0
2013-09-06 15:20:00,59.0,59.05,58.94,58.99,37000.0,37.2218,37.2534,37.184,37.2155,37000.0
2013-09-06 15:30:00,59.0,59.0,58.86,58.91,44400.0,37.2218,37.2218,37.1335,37.1651,44400.0
2013-09-06 15:40:00,58.91,58.96,58.8,58.8,45000.0,37.1651,37.1966,37.0957,37.0957,45000.0
2013-09-06 15:50:00,58.79,58.88,58.73,58.77,93400.0,37.0893,37.1461,37.0515,37.0767,93400.0
2013-09-09 09:30:00,58.85,59.0,58.68,58.71,46900.0,37.1272,37.2218,37.02,37.0389,46900.0
2013-09-09 09:40:00,58.7,58.82,58.58,58.64,15700.0,37.0326,37.1083,36.9569,36.9947,15700.0
2013-09-09 09:50:00,58.64,58.75,58.61,58.62,25900.0,36.9947,37.0641,36.9758,36.9821,25900.0
2013-09-09 10:00:00,58.64,58.72,58.45,58.49,30400.0,36.9947,37.0452,36.8749,36.9001,30400.0
2013-09-09 10:10:00,58.48,58.64,58.38,58.53,13800.0,36.8938,36.9947,36.8307,36.9253,13800.0
2013-09-09 10:20:00,58.54,58.67,58.53,58.55,33000.0,36.9316,37.0136,36.9253,36.9379,33000.0
2013-09-09 10:30:00,58.52,58.59,58.49,58.53,11000.0,36.919,36.9632,36.9001,36.9253,11000.0
2013-09-09 10:40:00,58.52,58.63,58.51,58.57,9500.0,36.919,36.9884,36.9127,36.9506,9500.0
2013-09-09 10:50:00,58.55,58.64,58.41,58.63,34800.0,36.9379,36.9947,36.8496,36.9884,34800.0
2013-09-09 11:00:00,58.63,58.73,58.55,58.7,19200.0,36.9884,37.0515,36.9379,37.0326,19200.0
2013-09-09 11:10:00,58.71,58.72,58.59,58.63,15400.0,37.0389,37.0452,36.9632,36.9884,15400.0
2013-09-09 11:20:00,58.64,58.74,58.62,58.68,17300.0,36.9947,37.0578,36.9821,37.02,17300.0
2013-09-09 11:30:00,58.69,58.85,58.69,58.83,32300.0,37.0263,37.1272,37.0263,37.1146,32300.0
2013-09-09 11:40:00,58.85,58.86,58.78,58.8,17400.0,37.1272,37.1335,37.083,37.0957,17400.0
2013-09-09 11:50:00,58.81,58.84,58.72,58.74,29400.0,37.102,37.1209,37.0452,37.0578,29400.0
2013-09-09 12:00:00,58.74,58.79,58.74,58.77,12100.0,37.0578,37.0893,37.0578,37.0767,12100.0
2013-09-09 12:10:00,58.77,58.87,58.77,58.82,34800.0,37.0767,37.1398,37.0767,37.1083,34800.0
2013-09-09 12:20:00,58.81,58.87,58.77,58.87,12200.0,37.102,37.1398,37.0767,37.1398,12200.0
2013-09-09 12:30:00,58.87,58.87,58.76,58.76,13200.0,37.1398,37.1398,37.0704,37.0704,13200.0
2013-09-09 12:40:00,58.76,58.87,58.74,58.86,8800.0,37.0704,37.1398,37.0578,37.1335,8800.0
2013-09-09 12:50:00,58.86,58.89,58.76,58.79,11500.0,37.1335,37.1524,37.0704,37.0893,11500.0
2013-09-09 13:00:00,58.8,58.89,58.79,58.88,14500.0,37.0957,37.1524,37.0893,37.1461,14500.0
2013-09-09 13:10:00,58.88,58.9,58.87,58.87,9800.0,37.1461,37.1587,37.1398,37.1398,9800.0
2013-09-09 13:20:00,58.87,58.89,58.85,58.88,10200.0,37.1398,37.1524,37.1272,37.1461,10200.0
2013-09-09 13:30:00,58.88,59.0,58.88,58.99,28500.0,37.1461,37.2218,37.1461,37.2155,28500.0
2013-09-09 13:40:00,58.99,59.04,58.97,59.0,14800.0,37.2155,37.2471,37.2029,37.2218,14800.0
2013-09-09 13:50:00,59.0,59.03,58.93,59.0,19400.0,37.2218,37.2408,37.1777,37.2218,19400.0
2013-09-09 14:00:00,59.01,59.09,58.99,59.01,12200.0,37.2281,37.2786,37.2155,37.2281,12200.0
2013-09-09 14:10:00,59.01,59.12,59.01,59.1,34200.0,37.2281,37.2975,37.2281,37.2849,34200.0
2013-09-09 14:20:00,59.11,59.11,59.02,59.03,25700.0,37.2912,37.2912,37.2345,37.2408,25700.0
2013-09-09 14:30:00,59.04,59.05,58.97,58.99,18100.0,37.2471,37.2534,37.2029,37.2155,18100.0
2013-09-09 14:40:00,58.98,58.98,58.91,58.92,33600.0,37.2092,37.2092,37.1651,37.1714,33600.0
2013-09-09 14:50:00,58.91,58.93,58.9,58.9,17000.0,37.1651,37.1777,37.1587,37.1587,17000.0
2013-09-09 15:00:00,58.91,58.96,58.88,58.92,16000.0,37.1651,37.1966,37.1461,37.1714,16000.0
2013-09-09 15:10:00,58.91,58.95,58.89,58.93,22000.0,37.1651,37.1903,37.1524,37.1777,22000.0
2013-09-09 15:20:00,58.93,58.94,58.79,58.8,32000.0,37.1777,37.184,37.0893,37.0957,32000.0
2013-09-09 15:30:00,58.81,58.92,58.81,58.87,33300.0,37.102,37.1714,37.102,37.1398,33300.0
2013-09-09 15:40:00,58.86,58.89,58.81,58.88,37600.0,37.1335,37.1524,37.102,37.1461,37600.0
2013-09-09 15:50:00,58.89,58.9,58.84,58.88,84900.0,37.1524,37.1587,37.1209,37.1461,84900.0
2013-09-10 09:30:00,59.06,59.48,58.99,59.43,53900.0,37.2597,37.5247,37.2155,37.4931,53900.0
2013-09-10 09:40:00,59.42,59.5,59.31,59.31,24500.0,37.4868,37.5373,37.4174,37.4174,24500.0
2013-09-10 09:50:00,59.33,59.6,59.33,59.36,42800.0,37.43,37.6004,37.43,37.449,42800.0
2013-09-10 10:00:00,59.4,59.56,59.37,59.55,61500.0,37.4742,37.5751,37.4553,37.5688,61500.0
2013-09-10 10:10:00,59.56,59.72,59.55,59.61,48800.0,37.5751,37.6761,37.5688,37.6067,48800.0
2013-09-10 10:20:00,59.61,59.69,59.59,59.62,42200.0,37.6067,37.6571,37.5941,37.613,42200.0
2013-09-10 10:30:00,59.63,59.67,59.55,59.59,34700.0,37.6193,37.6445,37.5688,37.5941,34700.0
2013-09-10 10:40:00,59.59,59.7,59.59,59.69,33600.0,37.5941,37.6634,37.5941,37.6571,33600.0
2013-09-10 10:50:00,59.69,59.79,59.68,59.73,33400.0,37.6571,37.7202,37.6508,37.6824,33400.0
2013-09-10 11:00:00,59.74,59.87,59.74,59.87,19900.0,37.6887,37.7707,37.6887,37.7707,19900.0
2013-09-10 11:10:00,59.87,59.96,59.87,59.95,53200.0,37.7707,37.8275,37.7707,37.8212,53200.0
2013-09-10 11:20:00,59.94,59.94,59.81,59.83,31600.0,37.8149,37.8149,37.7328,37.7455,31600.0
2013-09-10 11:30:00,59.81,59.84,59.55,59.56,39500.0,37.7328,37.7518,37.5688,37.5751,39500.0
2013-09-10 11:40:00,59.58,59.63,59.46,59.48,29600.0,37.5877,37.6193,37.512,37.5247,29600.0
2013-09-10 11:50:00,59.47,59.54,59.46,59.46,23900.0,37.5183,37.5625,37.512,37.512,23900.0
2013-09-10 12:00:00,59.47,59.5,59.39,59.5,29300.0,37.5183,37.5373,37.4679,37.5373,29300.0
2013-09-10 12:10:00,59.5,59.5,59.45,59.47,12200.0,37.5373,37.5373,37.5057,37.5183,12200.0
2013-09-10 12:20:00,59.47,59.52,59.46,59.52,35500.0,37.5183,37.5499,37.512,37.5499,35500.0
2013-09-10 12:30:00,59.52,59.55,59.51,59.55,12800.0,37.5499,37.5688,37.5436,37.5688,12800.0
2013-09-10 12:40:00,59.55,59.6,59.54,59.6,18000.0,37.5688,37.6004,37.5625,37.6004,18000.0
2013-09-10 12:50:00,59.59,59.79,59.58,59.77,33200.0,37.5941,37.7202,37.5877,37.7076,33200.0
2013-09-10 13:00:00,59.76,59.85,59.76,59.76,27100.0,37.7013,37.7581,37.7013,37.7013,27100.0
2013-09-10 13:10:00,59.75,59.75,59.65,59.71,32300.0,37.695,37.695,37.6319,37.6698,32300.0
2013-09-10 13:20:00,59.7,59.71,59.66,59.68,26500.0,37.6634,37.6698,37.6382,37.6508,26500.0
2013-09-10 13:30:00,59.65,59.7,59.63,59.69,13800.0,37.6319,37.6634,37.6193,37.6571,13800.0
2013-09-10 13:40:00,59.69,59.72,59.64,59.64,9100.0,37.6571,37.6761,37.6256,37.6256,9100.0
2013-09-10 13:50:00,59.65,59.7,59.65,59.65,12500.0,37.6319,37.6634,37.6319,37.6319,12500.0
2013-09-10 14:00:00,59.68,59.71,59.58,59.59,24600.0,37.6508,37.6698,37.5877,37.5941,24600.0
2013-09-10 14:10:00,59.59,59.69,59.57,59.63,11700.0,37.5941,37.6571,37.5814,37.6193,11700.0
2013-09-10 14:20:00,59.64,59.65,59.55,59.55,10100.0,37.6256,37.6319,37.5688,37.5688,10100.0
2013-09-10 14:30:00,59.56,59.61,59.53,59.6,29900.0,37.5751,37.6067,37.5562,37.6004,29900.0
2013-09-10 14:40:00,59.6,59.65,59.58,59.61,10000.0,37.6004,37.6319,37.5877,37.6067,10000.0
2013-09-10 14:50:00,59.6,59.71,59.57,59.7,19400.0,37.6004,37.6698,37.5814,37.6634,19400.0
2013-09-10 15:00:00,59.7,59.71,59.62,59.64,25800.0,37.6634,37.6698,37.613,37.6256,25800.0
2013-09-10 15:10:00,59.64,59.68,59.63,59.67,15500.0,37.6256,37.6508,37.6193,37.6445,15500.0
2013-09-10 15:20:00,59.67,59.67,59.6,59.62,31700.0,37.6445,37.6445,37.6004,37.613,31700.0
2013-09-10 15:30:00,59.61,59.64,59.55,59.56,44300.0,37.6067,37.6256,37.5688,37.5751,44300.0
2013-09-10 15:40:00,59.56,59.62,59.55,59.56,69800.0,37.5751,37.613,37.5688,37.5751,69800.0
2013-09-10 15:50:00,59.56,59.63,59.53,59.62,132600.0,37.5751,37.6193,37.5562,37.613,132600.0
2013-09-11 09:30:00,59.34,59.55,59.34,59.51,65900.0,37.4363,37.5688,37.4363,37.5436,65900.0
2013-09-11 09:40:00,59.51,59.54,59.19,59.19,25100.0,37.5436,37.5625,37.3417,37.3417,25100.0
2013-09-11 09:50:00,59.17,59.27,59.06,59.16,19700.0,37.3291,37.3922,37.2597,37.3228,19700.0
2013-09-11 10:00:00,59.14,59.38,59.12,59.23,28500.0,37.3102,37.4616,37.2975,37.3669,28500.0
2013-09-11 10:10:00,59.22,59.35,59.2,59.22,15400.0,37.3606,37.4426,37.348,37.3606,15400.0
2013-09-11 10:20:00,59.22,59.35,59.22,59.29,21300.0,37.3606,37.4426,37.3606,37.4048,21300.0
2013-09-11 10:30:00,59.27,59.41,59.26,59.38,11200.0,37.3922,37.4805,37.3859,37.4616,11200.0
2013-09-11 10:40:00,59.37,59.41,59.33,59.38,10000.0,37.4553,37.4805,37.43,37.4616,10000.0
2013-09-11 10:50:00,59.36,59.5,59.36,59.48,11600.0,37.449,37.5373,37.449,37.5247,11600.0
2013-09-11 11:00:00,59.48,59.53,59.44,59.49,14800.0,37.5247,37.5562,37.4994,37.531,14800.0
2013-09-11 11:10:00,59.48,59.55,59.45,59.51,26500.0,37.5247,37.5688,37.5057,37.5436,26500.0
2013-09-11 11:20:00,59.5,59.54,59.48,59.49,10200.0,37.5373,37.5625,37.5247,37.531,10200.0
2013-09-11 11:30:00,59.48,59.57,59.48,59.54,16900.0,37.5247,37.5814,37.5247,37.5625,16900.0
2013-09-11 11:40:00,59.52,59.69,59.5,59.68,17700.0,37.5499,37.6571,37.5373,37.6508,17700.0
2013-09-11 11:50:00,59.67,59.68,59.61,59.63,12100.0,37.6445,37.6508,37.6067,37.6193,12100.0
2013-09-11 12:00:00,59.63,59.67,59.61,59.65,15800.0,37.6193,37.6445,37.6067,37.6319,15800.0
2013-09-11 12:10:00,59.65,59.82,59.65,59.82,17300.0,37.6319,37.7392,37.6319,37.7392,17300.0
2013-09-11 12:20:00,59.83,59.88,59.77,59.88,11500.0,37.7455,37.777,37.7076,37.777,11500.0
2013-09-11 12:30:00,59.89,59.96,59.84,59.96,20000.0,37.7833,37.8275,37.7518,37.8275,20000.0
2013-09-11 12:40:00,59.95,59.97,59.88,59.92,13200.0,37.8212,37.8338,37.777,37.8022,13200.0
2013-09-11 12:50:00,59.92,59.95,59.89,59.92,8600.0,37.8022,37.8212,37.7833,37.8022,8600.0
2013-09-11 13:00:00,59.92,59.92,59.89,59.92,10000.0,37.8022,37.8022,37.7833,37.8022,10000.0
2013-09-11 13:10:00,59.91,59.92,59.87,59.91,14500.0,37.7959,37.8022,37.7707,37.7959,14500.0
2013-09-11 13:20:00,59.92,59.96,59.9,59.96,27300.0,37.8022,37.8275,37.7896,37.8275,27300.0
2013-09-11 13:30:00,59.95,59.99,59.93,59.93,15100.0,37.8212,37.8464,37.8086,37.8086,15100.0
2013-09-11 13:40:00,59.93,60.0,59.93,59.95,14100.0,37.8086,37.8527,37.8086,37.8212,14100.0
2013-09-11 13:50:00,59.94,59.95,59.89,59.93,12100.0,37.8149,37.8212,37.7833,37.8086,12100.0
2013-09-11 14:00:00,59.94,59.95,59.87,59.9,12900.0,37.8149,37.8212,37.7707,37.7896,12900.0
2013-09-11 14:10:00,59.9,59.9,59.82,59.89,17800.0,37.7896,37.7896,37.7392,37.7833,17800.0
2013-09-11 14:20:00,59.89,59.95,59.86,59.95,12000.0,37.7833,37.8212,37.7644,37.8212,12000.0
2013-09-11 14:30:00,59.95,59.95,59.9,59.91,10700.0,37.8212,37.8212,37.7896,37.7959,10700.0
2013-09-11 14:40:00,59.91,59.96,59.9,59.94,15600.0,37.7959,37.8275,37.7896,37.8149,15600.0
2013-09-11 14:50:00,59.93,59.93,59.85,59.87,12500.0,37.8086,37.8086,37.7581,37.7707,12500.0
2013-09-11 15:00:00,59.87,59.87,59.8,59.8,15100.0,37.7707,37.7707,37.7265,37.7265,15100.0
2013-09-11 15:10:00,59.8,59.88,59.78,59.78,18400.0,37.7265,37.777,37.7139,37.7139,18400.0
2013-09-11 15:20:00,59.78,59.81,59.76,59.78,15000.0,37.7139,37.7328,37.7013,37.7139,15000.0
2013-09-11 15:30:00,59.78,59.86,59.78,59.84,18600.0,37.7139,37.7644,37.7139,37.7518,18600.0
2013-09-11 15:40:00,59.85,59.85,59.74,59.77,33600.0,37.7581,37.7581,37.6887,37.7076,33600.0
2013-09-11 15:50:00,59.76,59.79,59.7,59.74,106000.0,37.7013,37.7202,37.6634,37.6887,106000.0
2013-09-12 09:30:00,59.81,59.9,59.69,59.81,42900.0,37.7328,37.7896,37.6571,37.7328,42900.0
2013-09-12 09:40:00,59.77,59.98,59.65,59.98,25400.0,37.7076,37.8401,37.6319,37.8401,25400.0
2013-09-12 09:50:00,59.99,59.99,59.9,59.96,33600.0,37.8464,37.8464,37.7896,37.8275,33600.0
2013-09-12 10:00:00,59.96,60.14,59.96,60.13,82100.0,37.8275,37.941,37.8275,37.9347,82100.0
2013-09-12 10:10:00,60.14,60.16,60.07,60.13,43000.0,37.941,37.9537,37.8969,37.9347,43000.0
2013-09-12 10:20:00,60.15,60.28,60.13,60.28,31300.0,37.9473,38.0294,37.9347,38.0294,31300.0
2013-09-12 10:30:00,60.29,60.34,60.21,60.3,18800.0,38.0357,38.0672,37.9852,38.042,18800.0
2013-09-12 10:40:00,60.31,60.38,60.29,60.35,26400.0,38.0483,38.0924,38.0357,38.0735,26400.0
2013-09-12 10:50:00,60.35,60.39,60.3,60.31,14000.0,38.0735,38.0988,38.042,38.0483,14000.0
2013-09-12 11:00:00,60.31,60.41,60.29,60.36,28500.0,38.0483,38.1114,38.0357,38.0798,28500.0
2013-09-12 11:10:00,60.36,60.36,60.14,60.18,34400.0,38.0798,38.0798,37.941,37.9663,34400.0
2013-09-12 11:20:00,60.18,60.23,60.14,60.21,12000.0,37.9663,37.9978,37.941,37.9852,12000.0
2013-09-12 11:30:00,60.21,60.24,60.05,60.05,8100.0,37.9852,38.0041,37.8843,37.8843,8100.0
2013-09-12 11:40:00,60.06,60.1,60.03,60.04,18200.0,37.8906,37.9158,37.8716,37.8779,18200.0
2013-09-12 11:50:00,60.04,60.07,59.98,60.03,21000.0,37.8779,37.8969,37.8401,37.8716,21000.0
2013-09-12 12:00:00,60.03,60.03,59.89,59.89,8800.0,37.8716,37.8716,37.7833,37.7833,8800.0
2013-09-12 12:10:00,59.9,59.91,59.83,59.84,11300.0,37.7896,37.7959,37.7455,37.7518,11300.0
2013-09-12 12:20:00,59.83,59.85,59.75,59.84,14800.0,37.7455,37.7581,37.695,37.7518,14800.0
2013-09-12 12:30:00,59.84,59.94,59.84,59.94,11800.0,37.7518,37.8149,37.7518,37.8149,11800.0
2013-09-12 12:40:00,59.95,59.99,59.92,59.92,7400.0,37.8212,37.8464,37.8022,37.8022,7400.0
2013-09-12 12:50:00,59.93,59.96,59.91,59.96,4200.0,37.8086,37.8275,37.7959,37.8275,4200.0
2013-09-12 13:00:00,59.95,60.04,59.95,60.04,6500.0,37.8212,37.8779,37.8212,37.8779,6500.0
2013-09-12 13:10:00,60.04,60.09,60.0,60.09,7500.0,37.8779,37.9095,37.8527,37.9095,7500.0
2013-09-12 13:20:00,60.09,60.16,60.09,60.15,12900.0,37.9095,37.9537,37.9095,37.9473,12900.0
2013-09-12 13:30:00,60.16,60.2,60.16,60.2,11300.0,37.9537,37.9789,37.9537,37.9789,11300.0
2013-09-12 13:40:00,60.2,60.21,60.16,60.2,10900.0,37.9789,37.9852,37.9537,37.9789,10900.0
2013-09-12 13:50:00,60.2,60.25,60.2,60.2,6300.0,37.9789,38.0104,37.9789,37.9789,6300.0
2013-09-12 14:00:00,60.2,60.27,60.19,60.26,13400.0,37.9789,38.0231,37.9726,38.0167,13400.0
2013-09-12 14:10:00,60.26,60.28,60.21,60.25,19400.0,38.0167,38.0294,37.9852,38.0104,19400.0
2013-09-12 14:20:00,60.25,60.26,60.22,60.23,13100.0,38.0104,38.0167,37.9915,37.9978,13100.0
2013-09-12 14:30:00,60.22,60.23,60.09,60.09,17800.0,37.9915,37.9978,37.9095,37.9095,17800.0
2013-09-12 14:40:00,60.09,60.22,60.05,60.22,23800.0,37.9095,37.9915,37.8843,37.9915,23800.0
2013-09-12 14:50:00,60.23,60.31,60.23,60.28,21200.0,37.9978,38.0483,37.9978,38.0294,21200.0
2013-09-12 15:00:00,60.28,60.28,60.13,60.15,23500.0,38.0294,38.0294,37.9347,37.9473,23500.0
2013-09-12 15:10:00,60.14,60.16,60.12,60.16,22800.0,37.941,37.9537,37.9284,37.9537,22800.0
2013-09-12 15:20:00,60.17,60.23,60.17,60.19,22500.0,37.96,37.9978,37.96,37.9726,22500.0
2013-09-12 15:30:00,60.19,60.22,60.18,60.18,22400.0,37.9726,37.9915,37.9663,37.9663,22400.0
2013-09-12 15:40:00,60.18,60.2,60.11,60.13,46000.0,37.9663,37.9789,37.9221,37.9347,46000.0
2013-09-12 15:50:00,60.13,60.21,60.12,60.21,80900.0,37.9347,37.9852,37.9284,37.9852,80900.0
2013-09-13 09:30:00,60.46,60.46,60.15,60.44,43200.0,38.1429,38.1429,37.9473,38.1303,43200.0
2013-09-13 09:40:00,60.46,60.47,60.25,60.26,18100.0,38.1429,38.1492,38.0104,38.0167,18100.0
2013-09-13 09:50:00,60.24,60.27,60.09,60.22,11000.0,38.0041,38.0231,37.9095,37.9915,11000.0
2013-09-13 10:00:00,60.19,60.19,59.88,59.88,20700.0,37.9726,37.9726,37.777,37.777,20700.0
2013-09-13 10:10:00,59.88,59.92,59.67,59.79,21400.0,37.777,37.8022,37.6445,37.7202,21400.0
2013-09-13 10:20:00,59.8,59.94,59.79,59.83,10900.0,37.7265,37.8149,37.7202,37.7455,10900.0
2013-09-13 10:30:00,59.84,59.93,59.83,59.86,11900.0,37.7518,37.8086,37.7455,37.7644,11900.0
2013-09-13 10:40:00,59.87,59.97,59.87,59.9,12400.0,37.7707,37.8338,37.7707,37.7896,12400.0
2013-09-13 10:50:00,59.89,59.92,59.84,59.88,11500.0,37.7833,37.8022,37.7518,37.777,11500.0
2013-09-13 11:00:00,59.88,59.88,59.82,59.82,4700.0,37.777,37.777,37.7392,37.7392,4700.0
2013-09-13 11:10:00,59.82,60.0,59.82,59.97,9000.0,37.7392,37.8527,37.7392,37.8338,9000.0
2013-09-13 11:20:00,59.95,60.07,59.93,60.06,16800.0,37.8212,37.8969,37.8086,37.8906,16800.0
2013-09-13 11:30:00,60.07,60.13,60.07,60.13,9100.0,37.8969,37.9347,37.8969,37.9347,9100.0
2013-09-13 11:40:00,60.13,60.2,60.12,60.19,18800.0,37.9347,37.9789,37.9284,37.9726,18800.0
2013-09-13 11:50:00,60.2,60.23,60.13,60.13,16800.0,37.9789,37.9978,37.9347,37.9347,16800.0
2013-09-13 12:00:00,60.14,60.21,60.14,60.19,13800.0,37.941,37.9852,37.941,37.9726,13800.0
2013-09-13 12:10:00,60.18,60.25,60.17,60.25,14000.0,37.9663,38.0104,37.96,38.0104,14000.0
2013-09-13 12:20:00,60.27,60.3,60.21,60.23,16400.0,38.0231,38.042,37.9852,37.9978,16400.0
2013-09-13 12:30:00,60.22,60.23,60.17,60.18,9600.0,37.9915,37.9978,37.96,37.9663,9600.0
2013-09-13 12:40:00,60.17,60.24,60.17,60.2,10400.0,37.96,38.0041,37.96,37.9789,10400.0
2013-09-13 12:50:00,60.2,60.2,60.14,60.14,9400.0,37.9789,37.9789,37.941,37.941,9400.0
2013-09-13 13:00:00,60.14,60.23,60.14,60.22,10900.0,37.941,37.9978,37.941,37.9915,10900.0
2013-09-13 13:10:00,60.23,60.25,60.11,60.14,15200.0,37.9978,38.0104,37.9221,37.941,15200.0
2013-09-13 13:20:00,60.13,60.22,60.13,60.2,10300.0,37.9347,37.9915,37.9347,37.9789,10300.0
2013-09-13 13:30:00,60.21,60.22,60.19,60.21,10700.0,37.9852,37.9915,37.9726,37.9852,10700.0
2013-09-13 13:40:00,60.21,60.26,60.21,60.23,13800.0,37.9852,38.0167,37.9852,37.9978,13800.0
2013-09-13 13:50:00,60.21,60.25,60.21,60.23,11600.0,37.9852,38.0104,37.9852,37.9978,11600.0
2013-09-13 14:00:00,60.24,60.31,60.24,60.3,23900.0,38.0041,38.0483,38.0041,38.042,23900.0
2013-09-13 14:10:00,60.3,60.31,60.28,60.29,24100.0,38.042,38.0483,38.0294,38.0357,24100.0
2013-09-13 14:20:00,60.28,60.3,60.27,60.29,16000.0,38.0294,38.042,38.0231,38.0357,16000.0
2013-09-13 14:30:00,60.28,60.3,60.25,60.25,16400.0,38.0294,38.042,38.0104,38.0104,16400.0
2013-09-13 14:40:00,60.26,60.3,60.25,60.28,15100.0,38.0167,38.042,38.0104,38.0294,15100.0
2013-09-13 14:50:00,60.29,60.3,60.28,60.3,20300.0,38.0357,38.042,38.0294,38.042,20300.0
2013-09-13 15:00:00,60.29,60.3,60.25,60.26,20700.0,38.0357,38.042,38.0104,38.0167,20700.0
2013-09-13 15:10:00,60.25,60.3,60.22,60.29,22000.0,38.0104,38.042,37.9915,38.0357,22000.0
2013-09-13 15:20:00,60.29,60.29,60.27,60.28,26600.0,38.0357,38.0357,38.0231,38.0294,26600.0
2013-09-13 15:30:00,60.27,60.3,60.25,60.29,27500.0,38.0231,38.042,38.0104,38.0357,27500.0
2013-09-13 15:40:00,60.29,60.3,60.29,60.3,30100.0,38.0357,38.042,38.0357,38.042,30100.0
2013-09-13 15:50:00,60.29,60.3,60.21,60.28,88000.0,38.0357,38.042,37.9852,38.0294,88000.0
2013-09-16 09:30:00,60.47,60.94,60.46,60.8,121200.0,38.1492,38.4457,38.1429,38.3574,121200.0
2013-09-16 09:40:00,60.79,60.88,60.67,60.88,39900.0,38.3511,38.4079,38.2754,38.4079,39900.0
2013-09-16 09:50:00,60.89,60.89,60.78,60.82,18900.0,38.4142,38.4142,38.3448,38.37,18900.0
2013-09-16 10:00:00,60.82,60.89,60.64,60.8,82700.0,38.37,38.4142,38.2565,38.3574,82700.0
2013-09-16 10:10:00,60.81,61.04,60.81,60.99,67900.0,38.3637,38.5088,38.3637,38.4773,67900.0
2013-09-16 10:20:00,61.0,61.1,60.98,61.0,31800.0,38.4836,38.5467,38.471,38.4836,31800.0
2013-09-16 10:30:00,61.0,61.13,60.96,61.01,22200.0,38.4836,38.5656,38.4584,38.4899,22200.0
2013-09-16 10:40:00,60.96,61.04,60.88,61.0,18500.0,38.4584,38.5088,38.4079,38.4836,18500.0
2013-09-16 10:50:00,61.01,61.01,60.87,60.99,27800.0,38.4899,38.4899,38.4016,38.4773,27800.0
2013-09-16 11:00:00,61.0,61.08,60.96,61.07,31500.0,38.4836,38.5341,38.4584,38.5278,31500.0
2013-09-16 11:10:00,61.08,61.14,61.04,61.13,37400.0,38.5341,38.5719,38.5088,38.5656,37400.0
2013-09-16 11:20:00,61.14,61.14,60.96,61.0,23000.0,38.5719,38.5719,38.4584,38.4836,23000.0
2013-09-16 11:30:00,61.0,61.06,60.96,60.99,12200.0,38.4836,38.5214,38.4584,38.4773,12200.0
2013-09-16 11:40:00,61.0,61.07,60.98,61.05,23800.0,38.4836,38.5278,38.471,38.5151,23800.0
2013-09-16 11:50:00,61.04,61.06,60.95,61.01,15500.0,38.5088,38.5214,38.452,38.4899,15500.0
2013-09-16 12:00:00,60.99,61.01,60.92,60.94,12300.0,38.4773,38.4899,38.4331,38.4457,12300.0
2013-09-16 12:10:00,60.92,61.1,60.91,61.1,14200.0,38.4331,38.5467,38.4268,38.5467,14200.0
2013-09-16 12:20:00,61.09,61.14,61.06,61.08,18100.0,38.5404,38.5719,38.5214,38.5341,18100.0
2013-09-16 12:30:00,61.08,61.1,61.03,61.05,12600.0,38.5341,38.5467,38.5025,38.5151,12600.0
2013-09-16 12:40:00,61.06,61.08,61.02,61.05,16000.0,38.5214,38.5341,38.4962,38.5151,16000.0
2013-09-16 12:50:00,61.06,61.06,60.93,60.93,20000.0,38.5214,38.5214,38.4394,38.4394,20000.0
2013-09-16 13:00:00,60.91,61.0,60.91,60.92,22600.0,38.4268,38.4836,38.4268,38.4331,22600.0
2013-09-16 13:10:00,60.92,61.0,60.92,61.0,35200.0,38.4331,38.4836,38.4331,38.4836,35200.0
2013-09-16 13:20:00,61.0,61.08,61.0,61.0,32000.0,38.4836,38.5341,38.4836,38.4836,32000.0
2013-09-16 13:30:00,61.0,61.0,60.88,60.9,33800.0,38.4836,38.4836,38.4079,38.4205,33800.0
2013-09-16 13:40:00,60.91,60.91,60.68,60.85,35500.0,38.4268,38.4268,38.2817,38.389,35500.0
2013-09-16 13:50:00,60.85,60.96,60.85,60.95,13400.0,38.389,38.4584,38.389,38.452,13400.0
2013-09-16 14:00:00,60.96,60.99,60.88,60.9,18400.0,38.4584,38.4773,38.4079,38.4205,18400.0
2013-09-16 14:10:00,60.9,61.01,60.84,61.0,38600.0,38.4205,38.4899,38.3827,38.4836,38600.0
2013-09-16 14:20:00,61.0,61.01,60.94,60.98,20800.0,38.4836,38.4899,38.4457,38.471,20800.0
2013-09-16 14:30:00,60.98,61.02,60.92,60.98,39600.0,38.471,38.4962,38.4331,38.471,39600.0
2013-09-16 14:40:00,60.98,61.04,60.94,61.02,37600.0,38.471,38.5088,38.4457,38.4962,37600.0
2013-09-16 14:50:00,61.03,61.06,60.98,60.99,27100.0,38.5025,38.5214,38.471,38.4773,27100.0
2013-09-16 15:00:00,60.98,61.06,60.96,61.05,98300.0,38.471,38.5214,38.4584,38.5151,98300.0
2013-09-16 15:10:00,61.05,61.08,60.99,61.0,23600.0,38.5151,38.5341,38.4773,38.4836,23600.0
2013-09-16 15:20:00,61.0,61.02,60.98,61.0,39900.0,38.4836,38.4962,38.471,38.4836,39900.0
2013-09-16 15:30:00,61.0,61.06,60.94,61.02,57300.0,38.4836,38.5214,38.4457,38.4962,57300.0
2013-09-16 15:40:00,61.03,61.07,60.98,61.04,65800.0,38.5025,38.5278,38.471,38.5088,65800.0
2013-09-16 15:50:00,61.03,61.1,61.01,61.09,160500.0,38.5025,38.5467,38.4899,38.5404,160500.0
2013-09-17 09:30:00,61.06,61.23,60.97,61.12,74400.0,38.5214,38.6287,38.4647,38.5593,74400.0
2013-09-17 09:40:00,61.09,61.36,61.09,61.36,19300.0,38.5404,38.7107,38.5404,38.7107,19300.0
2013-09-17 09:50:00,61.35,61.44,61.19,61.19,20400.0,38.7044,38.7612,38.6035,38.6035,20400.0
2013-09-17 10:00:00,61.19,61.32,61.17,61.22,18600.0,38.6035,38.6855,38.5908,38.6224,18600.0
2013-09-17 10:10:00,61.19,61.27,61.12,61.22,18400.0,38.6035,38.6539,38.5593,38.6224,18400.0
2013-09-17 10:20:00,61.21,61.24,61.05,61.07,18100.0,38.6161,38.635,38.5151,38.5278,18100.0
2013-09-17 10:30:00,61.09,61.23,61.09,61.16,34300.0,38.5404,38.6287,38.5404,38.5845,34300.0
2013-09-17 10:40:00,61.17,61.27,61.15,61.24,16300.0,38.5908,38.6539,38.5782,38.635,16300.0
2013-09-17 10:50:00,61.25,61.3,61.24,61.27,27600.0,38.6413,38.6729,38.635,38.6539,27600.0
2013-09-17 11:00:00,61.26,61.36,61.23,61.3,18100.0,38.6476,38.7107,38.6287,38.6729,18100.0
2013-09-17 11:10:00,61.28,61.32,61.22,61.32,15600.0,38.6602,38.6855,38.6224,38.6855,15600.0
2013-09-17 11:20:00,61.33,61.33,61.24,61.25,13700.0,38.6918,38.6918,38.635,38.6413,13700.0
2013-09-17 11:30:00,61.23,61.25,61.14,61.17,20500.0,38.6287,38.6413,38.5719,38.5908,20500.0
2013-09-17 11:40:00,61.16,61.19,61.11,61.12,14200.0,38.5845,38.6035,38.553,38.5593,14200.0
2013-09-17 11:50:00,61.11,61.17,61.05,61.17,27800.0,38.553,38.5908,38.5151,38.5908,27800.0
2013-09-17 12:00:00,61.17,61.2,61.15,61.17,9500.0,38.5908,38.6098,38.5782,38.5908,9500.0
2013-09-17 12:10:00,61.14,61.19,61.1,61.18,10800.0,38.5719,38.6035,38.5467,38.5971,10800.0
2013-09-17 12:20:00,61.18,61.3,61.18,61.3,9000.0,38.5971,38.6729,38.5971,38.6729,9000.0
2013-09-17 12:30:00,61.3,61.34,61.26,61.29,9700.0,38.6729,38.6981,38.6476,38.6665,9700.0
2013-09-17 12:40:00,61.29,61.38,61.29,61.38,10700.0,38.6665,38.7233,38.6665,38.7233,10700.0
2013-09-17 12:50:00,61.39,61.46,61.37,61.44,17500.0,38.7296,38.7738,38.717,38.7612,17500.0
2013-09-17 13:00:00,61.44,61.47,61.43,61.46,16300.0,38.7612,38.7801,38.7549,38.7738,16300.0
2013-09-17 13:10:00,61.46,61.47,61.42,61.42,35800.0,38.7738,38.7801,38.7486,38.7486,35800.0
2013-09-17 13:20:00,61.42,61.48,61.41,61.48,28200.0,38.7486,38.7864,38.7423,38.7864,28200.0
2013-09-17 13:30:00,61.48,61.5,61.48,61.49,21900.0,38.7864,38.799,38.7864,38.7927,21900.0
2013-09-17 13:40:00,61.5,61.55,61.49,61.55,39000.0,38.799,38.8306,38.7927,38.8306,39000.0
2013-09-17 13:50:00,61.54,61.61,61.54,61.56,31600.0,38.8243,38.8684,38.8243,38.8369,31600.0
2013-09-17 14:00:00,61.57,61.61,61.53,61.61,29900.0,38.8432,38.8684,38.818,38.8684,29900.0
2013-09-17 14:10:00,61.61,61.63,61.55,61.59,19000.0,38.8684,38.881,38.8306,38.8558,19000.0
2013-09-17 14:20:00,61.58,61.67,61.57,61.66,40700.0,38.8495,38.9063,38.8432,38.9,40700.0
2013-09-17 14:30:00,61.66,61.78,61.65,61.68,74000.0,38.9,38.9757,38.8937,38.9126,74000.0
2013-09-17 14:40:00,61.69,61.8,61.68,61.72,54300.0,38.9189,38.9883,38.9126,38.9378,54300.0
2013-09-17 14:50:00,61.72,61.72,61.52,61.52,23500.0,38.9378,38.9378,38.8116,38.8116,23500.0
2013-09-17 15:00:00,61.51,61.53,61.5,61.51,26700.0,38.8053,38.818,38.799,38.8053,26700.0
2013-09-17 15:10:00,61.52,61.52,61.43,61.43,31100.0,38.8116,38.8116,38.7549,38.7549,31100.0
2013-09-17 15:20:00,61.43,61.53,61.42,61.53,57300.0,38.7549,38.818,38.7486,38.818,57300.0
2013-09-17 15:30:00,61.52,61.59,61.52,61.57,71100.0,38.8116,38.8558,38.8116,38.8432,71100.0
2013-09-17 15:40:00,61.57,61.61,61.57,61.61,64700.0,38.8432,38.8684,38.8432,38.8684,64700.0
2013-09-17 15:50:00,61.6,61.71,61.56,61.68,249200.0,38.8621,38.9315,38.8369,38.9126,249200.0
2013-09-18 09:30:00,61.8,61.8,61.47,61.61,39600.0,38.9883,38.9883,38.7801,38.8684,39600.0
2013-09-18 09:40:00,61.59,61.64,61.51,61.63,18200.0,38.8558,38.8874,38.8053,38.881,18200.0
2013-09-18 09:50:00,61.62,61.63,61.46,61.47,19300.0,38.8747,38.881,38.7738,38.7801,19300.0
2013-09-18 10:00:00,61.45,61.47,61.29,61.31,30700.0,38.7675,38.7801,38.6665,38.6792,30700.0
2013-09-18 10:10:00,61.31,61.34,61.13,61.13,21500.0,38.6792,38.6981,38.5656,38.5656,21500.0
2013-09-18 10:20:00,61.12,61.12,60.93,60.99,65000.0,38.5593,38.5593,38.4394,38.4773,65000.0
2013-09-18 10:30:00,60.99,61.15,60.99,61.15,22900.0,38.4773,38.5782,38.4773,38.5782,22900.0
2013-09-18 10:40:00,61.15,61.17,61.11,61.13,11900.0,38.5782,38.5908,38.553,38.5656,11900.0
2013-09-18 10:50:00,61.14,61.18,61.08,61.09,14300.0,38.5719,38.5971,38.5341,38.5404,14300.0
2013-09-18 11:00:00,61.09,61.1,60.99,61.05,19500.0,38.5404,38.5467,38.4773,38.5151,19500.0
2013-09-18 11:10:00,61.05,61.05,61.0,61.03,38700.0,38.5151,38.5151,38.4836,38.5025,38700.0
2013-09-18 11:20:00,61.03,61.15,61.03,61.14,9000.0,38.5025,38.5782,38.5025,38.5719,9000.0
2013-09-18 11:30:00,61.15,61.25,61.14,61.19,8700.0,38.5782,38.6413,38.5719,38.6035,8700.0
2013-09-18 11:40:00,61.2,61.28,61.2,61.27,13600.0,38.6098,38.6602,38.6098,38.6539,13600.0
2013-09-18 11:50:00,61.28,61.31,61.27,61.28,17100.0,38.6602,38.6792,38.6539,38.6602,17100.0
2013-09-18 12:00:00,61.28,61.32,61.2,61.31,13900.0,38.6602,38.6855,38.6098,38.6792,13900.0
2013-09-18 12:10:00,61.3,61.31,61.23,61.26,11200.0,38.6729,38.6792,38.6287,38.6476,11200.0
2013-09-18 12:20:00,61.26,61.31,61.25,61.25,9400.0,38.6476,38.6792,38.6413,38.6413,9400.0
2013-09-18 12:30:00,61.26,61.27,61.21,61.22,11800.0,38.6476,38.6539,38.6161,38.6224,11800.0
2013-09-18 12:40:00,61.22,61.24,61.2,61.21,11500.0,38.6224,38.635,38.6098,38.6161,11500.0
2013-09-18 12:50:00,61.21,61.24,61.19,61.21,9900.0,38.6161,38.635,38.6035,38.6161,9900.0
2013-09-18 13:00:00,61.21,61.27,61.21,61.24,7200.0,38.6161,38.6539,38.6161,38.635,7200.0
2013-09-18 13:10:00,61.25,61.31,61.24,61.3,9200.0,38.6413,38.6792,38.635,38.6729,9200.0
2013-09-18 13:20:00,61.3,61.38,61.24,61.34,10700.0,38.6729,38.7233,38.635,38.6981,10700.0
2013-09-18 13:30:00,61.34,61.34,61.3,61.33,10900.0,38.6981,38.6981,38.6729,38.6918,10900.0
2013-09-18 13:40:00,61.32,61.35,61.3,61.33,13700.0,38.6855,38.7044,38.6729,38.6918,13700.0
2013-09-18 13:50:00,61.34,61.37,61.27,61.27,10600.0,38.6981,38.717,38.6539,38.6539,10600.0
2013-09-18 14:00:00,61.28,61.78,61.28,61.68,34000.0,38.6602,38.9757,38.6602,38.9126,34000.0
2013-09-18 14:10:00,61.67,61.83,61.62,61.68,31200.0,38.9063,39.0072,38.8747,38.9126,31200.0
2013-09-18 14:20:00,61.68,61.82,61.66,61.77,26500.0,38.9126,39.0009,38.9,38.9694,26500.0
2013-09-18 14:30:00,61.77,61.87,61.76,61.84,18100.0,38.9694,39.0325,38.9631,39.0135,18100.0
2013-09-18 14:40:00,61.83,61.95,61.82,61.95,22000.0,39.0072,39.0829,39.0009,39.0829,22000.0
2013-09-18 14:50:00,61.92,62.06,61.91,62.04,49700.0,39.064,39.1523,39.0577,39.1397,49700.0
2013-09-18 15:00:00,62.04,62.1,62.0,62.05,25600.0,39.1397,39.1776,39.1145,39.146,25600.0
2013-09-18 15:10:00,62.06,62.09,62.01,62.03,21300.0,39.1523,39.1712,39.1208,39.1334,21300.0
2013-09-18 15:20:00,62.02,62.09,61.98,62.01,35400.0,39.1271,39.1712,39.1019,39.1208,35400.0
2013-09-18 15:30:00,62.02,62.11,61.93,62.08,30400.0,39.1271,39.1839,39.0703,39.1649,30400.0
2013-09-18 15:40:00,62.08,62.1,62.0,62.08,29900.0,39.1649,39.1776,39.1145,39.1649,29900.0
2013-09-18 15:50:00,62.09,62.11,61.99,62.04,72200.0,39.1712,39.1839,39.1082,39.1397,72200.0
2013-09-19 09:30:00,62.11,62.45,62.11,62.13,52800.0,39.1839,39.3984,39.1839,39.1965,52800.0
2013-09-19 09:40:00,62.14,62.18,61.92,61.92,30600.0,39.2028,39.228,39.064,39.064,30600.0
2013-09-19 09:50:00,61.89,62.05,61.85,62.04,25900.0,39.0451,39.146,39.0198,39.1397,25900.0
2013-09-19 10:00:00,62.04,62.08,61.77,61.82,25700.0,39.1397,39.1649,38.9694,39.0009,25700.0
2013-09-19 10:10:00,61.8,61.88,61.76,61.88,23900.0,38.9883,39.0388,38.9631,39.0388,23900.0
2013-09-19 10:20:00,61.89,62.11,61.89,62.04,22900.0,39.0451,39.1839,39.0451,39.1397,22900.0
2013-09-19 10:30:00,62.04,62.08,61.98,62.05,20600.0,39.1397,39.1649,39.1019,39.146,20600.0
2013-09-19 10:40:00,62.03,62.08,61.97,61.98,23700.0,39.1334,39.1649,39.0955,39.1019,23700.0
2013-09-19 10:50:00,61.98,62.11,61.97,62.07,14900.0,39.1019,39.1839,39.0955,39.1586,14900.0
2013-09-19 11:00:00,62.1,62.1,61.97,61.98,13100.0,39.1776,39.1776,39.0955,39.1019,13100.0
2013-09-19 11:10:00,61.98,62.06,61.97,62.06,15400.0,39.1019,39.1523,39.0955,39.1523,15400.0
2013-09-19 11:20:00,62.06,62.06,61.93,61.94,13200.0,39.1523,39.1523,39.0703,39.0766,13200.0
2013-09-19 11:30:00,61.94,61.95,61.81,61.91,24800.0,39.0766,39.0829,38.9946,39.0577,24800.0
2013-09-19 11:40:00,61.92,61.97,61.85,61.86,9800.0,39.064,39.0955,39.0198,39.0261,9800.0
2013-09-19 11:50:00,61.86,61.89,61.67,61.69,51100.0,39.0261,39.0451,38.9063,38.9189,51100.0
2013-09-19 12:00:00,61.68,61.73,61.64,61.64,25800.0,38.9126,38.9441,38.8874,38.8874,25800.0
2013-09-19 12:10:00,61.64,61.65,61.53,61.55,26800.0,38.8874,38.8937,38.818,38.8306,26800.0
2013-09-19 12:20:00,61.56,61.63,61.55,61.61,16200.0,38.8369,38.881,38.8306,38.8684,16200.0
2013-09-19 12:30:00,61.6,61.63,61.51,61.54,20100.0,38.8621,38.881,38.8053,38.8243,20100.0
2013-09-19 12:40:00,61.55,61.59,61.48,61.52,18500.0,38.8306,38.8558,38.7864,38.8116,18500.0
2013-09-19 12:50:00,61.51,61.56,61.45,61.45,21400.0,38.8053,38.8369,38.7675,38.7675,21400.0
2013-09-19 13:00:00,61.45,61.51,61.32,61.34,26800.0,38.7675,38.8053,38.6855,38.6981,26800.0
2013-09-19 13:10:00,61.34,61.47,61.33,61.45,15200.0,38.6981,38.7801,38.6918,38.7675,15200.0
2013-09-19 13:20:00,61.46,61.52,61.46,61.52,5600.0,38.7738,38.8116,38.7738,38.8116,5600.0
2013-09-19 13:30:00,61.52,61.58,61.49,61.57,14900.0,38.8116,38.8495,38.7927,38.8432,14900.0
2013-09-19 13:40:00,61.56,61.58,61.46,61.47,19200.0,38.8369,38.8495,38.7738,38.7801,19200.0
2013-09-19 13:50:00,61.47,61.53,61.44,61.53,24700.0,38.7801,38.818,38.7612,38.818,24700.0
2013-09-19 14:00:00,61.52,61.72,61.5,61.72,24300.0,38.8116,38.9378,38.799,38.9378,24300.0
2013-09-19 14:10:00,61.72,61.81,61.72,61.8,15700.0,38.9378,38.9946,38.9378,38.9883,15700.0
2013-09-19 14:20:00,61.8,61.81,61.77,61.78,12300.0,38.9883,38.9946,38.9694,38.9757,12300.0
2013-09-19 14:30:00,61.77,61.78,61.68,61.74,16800.0,38.9694,38.9757,38.9126,38.9504,16800.0
2013-09-19 14:40:00,61.73,61.76,61.72,61.73,8100.0,38.9441,38.9631,38.9378,38.9441,8100.0
2013-09-19 14:50:00,61.73,61.78,61.7,61.77,8400.0,38.9441,38.9757,38.9252,38.9694,8400.0
2013-09-19 15:00:00,61.77,61.81,61.76,61.76,15600.0,38.9694,38.9946,38.9631,38.9631,15600.0
2013-09-19 15:10:00,61.76,61.79,61.73,61.78,16400.0,38.9631,38.982,38.9441,38.9757,16400.0
2013-09-19 15:20:00,61.78,61.88,61.78,61.84,22200.0,38.9757,39.0388,38.9757,39.0135,22200.0
2013-09-19 15:30:00,61.83,61.89,61.81,61.89,27100.0,39.0072,39.0451,38.9946,39.0451,27100.0
2013-09-19 15:40:00,61.89,61.9,61.77,61.78,34200.0,39.0451,39.0514,38.9694,38.9757,34200.0
2013-09-19 15:50:00,61.79,61.82,61.73,61.78,74800.0,38.982,39.0009,38.9441,38.9757,74800.0
2013-09-20 09:30:00,61.83,62.07,61.83,62.0,295500.0,39.0072,39.1586,39.0072,39.1145,295500.0
2013-09-20 09:40:00,61.98,62.03,61.92,61.94,15300.0,39.1019,39.1334,39.064,39.0766,15300.0
2013-09-20 09:50:00,61.95,62.0,61.68,61.78,27100.0,39.0829,39.1145,38.9126,38.9757,27100.0
2013-09-20 10:00:00,61.78,61.78,61.59,61.61,24700.0,38.9757,38.9757,38.8558,38.8684,24700.0
2013-09-20 10:10:00,61.62,61.62,61.44,61.44,34300.0,38.8747,38.8747,38.7612,38.7612,34300.0
2013-09-20 10:20:00,61.44,61.53,61.41,61.53,15600.0,38.7612,38.818,38.7423,38.818,15600.0
2013-09-20 10:30:00,61.53,61.63,61.46,61.62,15100.0,38.818,38.881,38.7738,38.8747,15100.0
2013-09-20 10:40:00,61.61,61.71,61.61,61.71,19600.0,38.8684,38.9315,38.8684,38.9315,19600.0
2013-09-20 10:50:00,61.7,61.73,61.61,61.65,13800.0,38.9252,38.9441,38.8684,38.8937,13800.0
2013-09-20 11:00:00,61.66,61.75,61.66,61.72,15700.0,38.9,38.9568,38.9,38.9378,15700.0
2013-09-20 11:10:00,61.72,61.74,61.65,61.66,6800.0,38.9378,38.9504,38.8937,38.9,6800.0
2013-09-20 11:20:00,61.65,61.67,61.63,61.64,10600.0,38.8937,38.9063,38.881,38.8874,10600.0
2013-09-20 11:30:00,61.64,61.7,61.55,61.59,11300.0,38.8874,38.9252,38.8306,38.8558,11300.0
2013-09-20 11:40:00,61.6,61.62,61.53,61.58,7700.0,38.8621,38.8747,38.818,38.8495,7700.0
2013-09-20 11:50:00,61.58,61.65,61.56,61.57,9300.0,38.8495,38.8937,38.8369,38.8432,9300.0
2013-09-20 12:00:00,61.58,61.68,61.57,61.66,15500.0,38.8495,38.9126,38.8432,38.9,15500.0
2013-09-20 12:10:00,61.67,61.69,61.62,61.62,8600.0,38.9063,38.9189,38.8747,38.8747,8600.0
2013-09-20 12:20:00,61.62,61.67,61.6,61.61,29400.0,38.8747,38.9063,38.8621,38.8684,29400.0
2013-09-20 12:30:00,61.61,61.68,61.6,61.66,16400.0,38.8684,38.9126,38.8621,38.9,16400.0
2013-09-20 12:40:00,61.66,61.66,61.57,61.59,24200.0,38.9,38.9,38.8432,38.8558,24200.0
2013-09-20 12:50:00,61.59,61.61,61.55,61.58,15200.0,38.8558,38.8684,38.8306,38.8495,15200.0
2013-09-20 13:00:00,61.58,61.59,61.5,61.51,36800.0,38.8495,38.8558,38.799,38.8053,36800.0
2013-09-20 13:10:00,61.51,61.52,61.39,61.4,16300.0,38.8053,38.8116,38.7296,38.7359,16300.0
2013-09-20 13:20:00,61.42,61.48,61.39,61.44,10100.0,38.7486,38.7864,38.7296,38.7612,10100.0
2013-09-20 13:30:00,61.43,61.53,61.43,61.46,17300.0,38.7549,38.818,38.7549,38.7738,17300.0
2013-09-20 13:40:00,61.45,61.49,61.37,61.45,16700.0,38.7675,38.7927,38.717,38.7675,16700.0
2013-09-20 13:50:00,61.45,61.56,61.45,61.47,14600.0,38.7675,38.8369,38.7675,38.7801,14600.0
2013-09-20 14:00:00,61.48,61.49,61.43,61.48,17200.0,38.7864,38.7927,38.7549,38.7864,17200.0
2013-09-20 14:10:00,61.48,61.53,61.47,61.51,15000.0,38.7864,38.818,38.7801,38.8053,15000.0
2013-09-20 14:20:00,61.52,61.63,61.52,61.62,20800.0,38.8116,38.881,38.8116,38.8747,20800.0
2013-09-20 14:30:00,61.63,61.65,61.51,61.51,17600.0,38.881,38.8937,38.8053,38.8053,17600.0
2013-09-20 14:40:00,61.51,61.6,61.48,61.57,13600.0,38.8053,38.8621,38.7864,38.8432,13600.0
2013-09-20 14:50:00,61.59,61.65,61.58,61.62,11200.0,38.8558,38.8937,38.8495,38.8747,11200.0
2013-09-20 15:00:00,61.62,61.69,61.61,61.64,16300.0,38.8747,38.9189,38.8684,38.8874,16300.0
2013-09-20 15:10:00,61.64,61.64,61.56,61.59,14100.0,38.8874,38.8874,38.8369,38.8558,14100.0
2013-09-20 15:20:00,61.6,61.6,61.4,61.4,25300.0,38.8621,38.8621,38.7359,38.7359,25300.0
2013-09-20 15:30:00,61.4,61.44,61.29,61.44,61400.0,38.7359,38.7612,38.6665,38.7612,61400.0
2013-09-20 15:40:00,61.43,61.46,61.35,61.38,46900.0,38.7549,38.7738,38.7044,38.7233,46900.0
2013-09-20 15:50:00,61.37,61.38,61.17,61.26,208300.0,38.717,38.7233,38.5908,38.6476,208300.0
2013-09-23 09:30:00,61.31,61.5,61.28,61.48,48100.0,38.6792,38.799,38.6602,38.7864,48100.0
2013-09-23 09:40:00,61.49,61.53,61.24,61.27,40400.0,38.7927,38.818,38.635,38.6539,40400.0
2013-09-23 09:50:00,61.28,61.37,61.26,61.36,19600.0,38.6602,38.717,38.6476,38.7107,19600.0
2013-09-23 10:00:00,61.35,61.37,61.25,61.27,33700.0,38.7044,38.717,38.6413,38.6539,33700.0
2013-09-23 10:10:00,61.25,61.38,61.06,61.34,26800.0,38.6413,38.7233,38.5214,38.6981,26800.0
2013-09-23 10:20:00,61.33,61.34,61.18,61.2,14100.0,38.6918,38.6981,38.5971,38.6098,14100.0
2013-09-23 10:30:00,61.17,61.29,61.14,61.27,13700.0,38.5908,38.6665,38.5719,38.6539,13700.0
2013-09-23 10:40:00,61.27,61.28,61.19,61.2,15400.0,38.6539,38.6602,38.6035,38.6098,15400.0
2013-09-23 10:50:00,61.2,61.2,61.02,61.05,22000.0,38.6098,38.6098,38.4962,38.5151,22000.0
2013-09-23 11:00:00,61.04,61.11,60.91,60.92,16800.0,38.5088,38.553,38.4268,38.4331,16800.0
2013-09-23 11:10:00,60.91,61.08,60.87,61.05,14900.0,38.4268,38.5341,38.4016,38.5151,14900.0
2013-09-23 11:20:00,61.05,61.09,61.02,61.08,8900.0,38.5151,38.5404,38.4962,38.5341,8900.0
2013-09-23 11:30:00,61.09,61.23,61.07,61.21,12700.0,38.5404,38.6287,38.5278,38.6161,12700.0
2013-09-23 11:40:00,61.23,61.28,61.12,61.13,8600.0,38.6287,38.6602,38.5593,38.5656,8600.0
2013-09-23 11:50:00,61.11,61.11,61.04,61.07,9200.0,38.553,38.553,38.5088,38.5278,9200.0
2013-09-23 12:00:00,61.07,61.21,61.07,61.21,12300.0,38.5278,38.6161,38.5278,38.6161,12300.0
2013-09-23 12:10:00,61.21,61.35,61.21,61.33,15100.0,38.6161,38.7044,38.6161,38.6918,15100.0
2013-09-23 12:20:00,61.34,61.41,61.33,61.37,12900.0,38.6981,38.7423,38.6918,38.717,12900.0
2013-09-23 12:30:00,61.39,61.39,61.31,61.31,9800.0,38.7296,38.7296,38.6792,38.6792,9800.0
2013-09-23 12:40:00,61.31,61.33,61.22,61.24,19300.0,38.6792,38.6918,38.6224,38.635,19300.0
2013-09-23 12:50:00,61.26,61.33,61.23,61.31,18700.0,38.6476,38.6918,38.6287,38.6792,18700.0
2013-09-23 13:00:00,61.31,61.41,61.31,61.37,10200.0,38.6792,38.7423,38.6792,38.717,10200.0
2013-09-23 13:10:00,61.36,61.37,61.26,61.28,11600.0,38.7107,38.717,38.6476,38.6602,11600.0
2013-09-23 13:20:00,61.3,61.37,61.29,61.37,8400.0,38.6729,38.717,38.6665,38.717,8400.0
2013-09-23 13:30:00,61.36,61.45,61.36,61.45,14100.0,38.7107,38.7675,38.7107,38.7675,14100.0
2013-09-23 13:40:00,61.46,61.49,61.44,61.48,9100.0,38.7738,38.7927,38.7612,38.7864,9100.0
2013-09-23 13:50:00,61.48,61.61,61.48,61.61,10000.0,38.7864,38.8684,38.7864,38.8684,10000.0
2013-09-23 14:00:00,61.62,61.62,61.58,61.62,12100.0,38.8747,38.8747,38.8495,38.8747,12100.0
2013-09-23 14:10:00,61.63,61.67,61.61,61.65,9000.0,38.881,38.9063,38.8684,38.8937,9000.0
2013-09-23 14:20:00,61.65,61.65,61.44,61.47,21000.0,38.8937,38.8937,38.7612,38.7801,21000.0
2013-09-23 14:30:00,61.46,61.47,61.41,61.45,15200.0,38.7738,38.7801,38.7423,38.7675,15200.0
2013-09-23 14:40:00,61.45,61.46,61.41,61.45,9900.0,38.7675,38.7738,38.7423,38.7675,9900.0
2013-09-23 14:50:00,61.46,61.57,61.46,61.57,13900.0,38.7738,38.8432,38.7738,38.8432,13900.0
2013-09-23 15:00:00,61.55,61.57,61.46,61.54,19400.0,38.8306,38.8432,38.7738,38.8243,19400.0
2013-09-23 15:10:00,61.54,61.56,61.47,61.53,16700.0,38.8243,38.8369,38.7801,38.818,16700.0
2013-09-23 15:20:00,61.53,61.53,61.42,61.43,32200.0,38.818,38.818,38.7486,38.7549,32200.0
2013-09-23 15:30:00,61.42,61.49,61.41,61.43,35100.0,38.7486,38.7927,38.7423,38.7549,35100.0
2013-09-23 15:40:00,61.43,61.45,61.32,61.32,46300.0,38.7549,38.7675,38.6855,38.6855,46300.0
2013-09-23 15:50:00,61.32,61.36,61.25,61.28,112500.0,38.6855,38.7107,38.6413,38.6602,112500.0
2013-09-24 09:30:00,61.36,61.5,61.2,61.35,72400.0,38.7107,38.799,38.6098,38.7044,72400.0
2013-09-24 09:40:00,61.35,61.46,61.24,61.35,133700.0,38.7044,38.7738,38.635,38.7044,133700.0
2013-09-24 09:50:00,61.35,61.42,61.19,61.3,134000.0,38.7044,38.7486,38.6035,38.6729,134000.0
2013-09-24 10:00:00,61.28,61.3,61.14,61.21,60300.0,38.6602,38.6729,38.5719,38.6161,60300.0
2013-09-24 10:10:00,61.2,61.32,61.15,61.19,77200.0,38.6098,38.6855,38.5782,38.6035,77200.0
2013-09-24 10:20:00,61.19,61.22,61.11,61.19,48800.0,38.6035,38.6224,38.553,38.6035,48800.0
2013-09-24 10:30:00,61.19,61.27,61.19,61.21,54000.0,38.6035,38.6539,38.6035,38.6161,54000.0
2013-09-24 10:40:00,61.22,61.24,61.1,61.1,139400.0,38.6224,38.635,38.5467,38.5467,139400.0
2013-09-24 10:50:00,61.1,61.16,60.99,61.05,46700.0,38.5467,38.5845,38.4773,38.5151,46700.0
2013-09-24 11:00:00,61.06,61.14,61.06,61.09,23600.0,38.5214,38.5719,38.5214,38.5404,23600.0
2013-09-24 11:10:00,61.09,61.18,61.09,61.14,24600.0,38.5404,38.5971,38.5404,38.5719,24600.0
2013-09-24 11:20:00,61.15,61.15,60.99,61.01,45300.0,38.5782,38.5782,38.4773,38.4899,45300.0
2013-09-24 11:30:00,61.01,61.07,60.95,60.97,35500.0,38.4899,38.5278,38.452,38.4647,35500.0
2013-09-24 11:40:00,60.97,60.98,60.89,60.9,28800.0,38.4647,38.471,38.4142,38.4205,28800.0
2013-09-24 11:50:00,60.9,60.94,60.84,60.92,41400.0,38.4205,38.4457,38.3827,38.4331,41400.0
2013-09-24 12:00:00,60.93,61.04,60.93,61.04,37400.0,38.4394,38.5088,38.4394,38.5088,37400.0
2013-09-24 12:10:00,61.05,61.1,61.01,61.09,21500.0,38.5151,38.5467,38.4899,38.5404,21500.0
2013-09-24 12:20:00,61.09,61.24,61.07,61.21,24900.0,38.5404,38.635,38.5278,38.6161,24900.0
2013-09-24 12:30:00,61.22,61.25,61.19,61.19,25200.0,38.6224,38.6413,38.6035,38.6035,25200.0
2013-09-24 12:40:00,61.22,61.25,61.19,61.2,16800.0,38.6224,38.6413,38.6035,38.6098,16800.0
2013-09-24 12:50:00,61.2,61.23,61.18,61.2,49800.0,38.6098,38.6287,38.5971,38.6098,49800.0
2013-09-24 13:00:00,61.2,61.25,61.18,61.23,25200.0,38.6098,38.6413,38.5971,38.6287,25200.0
2013-09-24 13:10:00,61.25,61.28,61.2,61.24,24400.0,38.6413,38.6602,38.6098,38.635,24400.0
2013-09-24 13:20:00,61.24,61.25,61.19,61.2,50400.0,38.635,38.6413,38.6035,38.6098,50400.0
2013-09-24 13:30:00,61.2,61.23,61.19,61.2,26200.0,38.6098,38.6287,38.6035,38.6098,26200.0
2013-09-24 13:40:00,61.2,61.23,61.12,61.19,71400.0,38.6098,38.6287,38.5593,38.6035,71400.0
2013-09-24 13:50:00,61.18,61.21,61.14,61.16,24700.0,38.5971,38.6161,38.5719,38.5845,24700.0
2013-09-24 14:00:00,61.16,61.23,61.16,61.21,23600.0,38.5845,38.6287,38.5845,38.6161,23600.0
2013-09-24 14:10:00,61.21,61.29,61.18,61.29,73600.0,38.6161,38.6665,38.5971,38.6665,73600.0
2013-09-24 14:20:00,61.29,61.31,61.21,61.24,88000.0,38.6665,38.6792,38.6161,38.635,88000.0
2013-09-24 14:30:00,61.23,61.29,61.16,61.19,38100.0,38.6287,38.6665,38.5845,38.6035,38100.0
2013-09-24 14:40:00,61.18,61.24,61.18,61.19,24100.0,38.5971,38.635,38.5971,38.6035,24100.0
2013-09-24 14:50:00,61.18,61.24,61.17,61.2,27900.0,38.5971,38.635,38.5908,38.6098,27900.0
2013-09-24 15:00:00,61.2,61.28,61.19,61.25,39900.0,38.6098,38.6602,38.6035,38.6413,39900.0
2013-09-24 15:10:00,61.25,61.29,61.22,61.24,41600.0,38.6413,38.6665,38.6224,38.635,41600.0
2013-09-24 15:20:00,61.24,61.26,61.18,61.21,57200.0,38.635,38.6476,38.5971,38.6161,57200.0
2013-09-24 15:30:00,61.2,61.21,61.13,61.18,85300.0,38.6098,38.6161,38.5656,38.5971,85300.0
2013-09-24 15:40:00,61.19,61.31,61.16,61.18,127500.0,38.6035,38.6792,38.5845,38.5971,127500.0
2013-09-24 15:50:00,61.18,61.19,61.11,61.13,124800.0,38.5971,38.6035,38.553,38.5656,124800.0
2013-09-25 09:30:00,61.42,61.95,61.16,61.44,310300.0,38.7486,39.0829,38.5845,38.7612,310300.0
2013-09-25 09:40:00,61.41,61.45,61.31,61.4,65800.0,38.7423,38.7675,38.6792,38.7359,65800.0
2013-09-25 09:50:00,61.39,61.63,61.34,61.4,31600.0,38.7296,38.881,38.6981,38.7359,31600.0
2013-09-25 10:00:00,61.42,61.56,61.31,61.39,38800.0,38.7486,38.8369,38.6792,38.7296,38800.0
2013-09-25 10:10:00,61.4,61.43,61.3,61.36,23700.0,38.7359,38.7549,38.6729,38.7107,23700.0
2013-09-25 10:20:00,61.36,61.69,61.33,61.63,147500.0,38.7107,38.9189,38.6918,38.881,147500.0
2013-09-25 10:30:00,61.64,61.91,61.61,61.91,41300.0,38.8874,39.0577,38.8684,39.0577,41300.0
2013-09-25 10:40:00,61.93,61.95,61.78,61.81,31800.0,39.0703,39.0829,38.9757,38.9946,31800.0
2013-09-25 10:50:00,61.81,61.87,61.69,61.69,22400.0,38.9946,39.0325,38.9189,38.9189,22400.0
2013-09-25 11:00:00,61.7,61.7,61.47,61.52,32400.0,38.9252,38.9252,38.7801,38.8116,32400.0
2013-09-25 11:10:00,61.52,61.65,61.47,61.64,63800.0,38.8116,38.8937,38.7801,38.8874,63800.0
2013-09-25 11:20:00,61.64,61.64,61.54,61.56,22700.0,38.8874,38.8874,38.8243,38.8369,22700.0
2013-09-25 11:30:00,61.57,61.7,61.55,61.67,22300.0,38.8432,38.9252,38.8306,38.9063,22300.0
2013-09-25 11:40:00,61.67,61.7,61.65,61.69,31400.0,38.9063,38.9252,38.8937,38.9189,31400.0
2013-09-25 11:50:00,61.68,61.76,61.67,61.75,29700.0,38.9126,38.9631,38.9063,38.9568,29700.0
2013-09-25 12:00:00,61.74,61.79,61.7,61.74,19700.0,38.9504,38.982,38.9252,38.9504,19700.0
2013-09-25 12:10:00,61.75,61.76,61.69,61.69,31000.0,38.9568,38.9631,38.9189,38.9189,31000.0
2013-09-25 12:20:00,61.69,61.71,61.5,61.6,23000.0,38.9189,38.9315,38.799,38.8621,23000.0
2013-09-25 12:30:00,61.62,61.66,61.56,61.66,16300.0,38.8747,38.9,38.8369,38.9,16300.0
2013-09-25 12:40:00,61.66,61.66,61.55,61.63,20900.0,38.9,38.9,38.8306,38.881,20900.0
2013-09-25 12:50:00,61.63,61.66,61.54,61.59,18200.0,38.881,38.9,38.8243,38.8558,18200.0
2013-09-25 13:00:00,61.6,61.74,61.6,61.74,13900.0,38.8621,38.9504,38.8621,38.9504,13900.0
2013-09-25 13:10:00,61.74,61.77,61.66,61.66,16400.0,38.9504,38.9694,38.9,38.9,16400.0
2013-09-25 13:20:00,61.68,61.71,61.61,61.63,13400.0,38.9126,38.9315,38.8684,38.881,13400.0
2013-09-25 13:30:00,61.63,61.63,61.41,61.42,26600.0,38.881,38.881,38.7423,38.7486,26600.0
2013-09-25 13:40:00,61.43,61.47,61.3,61.44,28200.0,38.7549,38.7801,38.6729,38.7612,28200.0
2013-09-25 13:50:00,61.47,61.59,61.41,61.55,22100.0,38.7801,38.8558,38.7423,38.8306,22100.0
2013-09-25 14:00:00,61.56,61.63,61.49,61.5,22700.0,38.8369,38.881,38.7927,38.799,22700.0
2013-09-25 14:10:00,61.5,61.65,61.49,61.59,20800.0,38.799,38.8937,38.7927,38.8558,20800.0
2013-09-25 14:20:00,61.57,61.62,61.5,61.56,17300.0,38.8432,38.8747,38.799,38.8369,17300.0
2013-09-25 14:30:00,61.56,61.59,61.51,61.55,17100.0,38.8369,38.8558,38.8053,38.8306,17100.0
2013-09-25 14:40:00,61.56,61.62,61.53,61.55,22600.0,38.8369,38.8747,38.818,38.8306,22600.0
2013-09-25 14:50:00,61.54,61.58,61.52,61.54,42800.0,38.8243,38.8495,38.8116,38.8243,42800.0
2013-09-25 15:00:00,61.54,61.58,61.48,61.55,69000.0,38.8243,38.8495,38.7864,38.8306,69000.0
2013-09-25 15:10:00,61.55,61.57,61.49,61.54,49300.0,38.8306,38.8432,38.7927,38.8243,49300.0
2013-09-25 15:20:00,61.54,61.54,61.4,61.48,25700.0,38.8243,38.8243,38.7359,38.7864,25700.0
2013-09-25 15:30:00,61.47,61.55,61.42,61.53,31800.0,38.7801,38.8306,38.7486,38.818,31800.0
2013-09-25 15:40:00,61.53,61.59,61.52,61.56,64700.0,38.818,38.8558,38.8116,38.8369,64700.0
2013-09-25 15:50:00,61.56,61.56,61.45,61.48,85300.0,38.8369,38.8369,38.7675,38.7864,85300.0
2013-09-26 09:30:00,61.96,61.96,61.25,61.42,45000.0,39.0892,39.0892,38.6413,38.7486,45000.0
2013-09-26 09:40:00,61.43,61.47,61.32,61.47,14800.0,38.7549,38.7801,38.6855,38.7801,14800.0
2013-09-26 09:50:00,61.47,61.49,61.31,61.46,19100.0,38.7801,38.7927,38.6792,38.7738,19100.0
2013-09-26 10:00:00,61.46,61.5,61.36,61.48,17400.0,38.7738,38.799,38.7107,38.7864,17400.0
2013-09-26 10:10:00,61.48,61.49,61.33,61.36,47000.0,38.7864,38.7927,38.6918,38.7107,47000.0
2013-09-26 10:20:00,61.36,61.42,61.3,61.34,58600.0,38.7107,38.7486,38.6729,38.6981,58600.0
2013-09-26 10:30:00,61.35,61.41,61.33,61.4,30000.0,38.7044,38.7423,38.6918,38.7359,30000.0
2013-09-26 10:40:00,61.4,61.45,61.22,61.29,33900.0,38.7359,38.7675,38.6224,38.6665,33900.0
2013-09-26 10:50:00,61.29,61.29,61.18,61.2,16500.0,38.6665,38.6665,38.5971,38.6098,16500.0
2013-09-26 11:00:00,61.17,61.17,60.98,61.08,27200.0,38.5908,38.5908,38.471,38.5341,27200.0
2013-09-26 11:10:00,61.05,61.09,60.89,60.93,23700.0,38.5151,38.5404,38.4142,38.4394,23700.0
2013-09-26 11:20:00,60.93,60.99,60.84,60.93,33700.0,38.4394,38.4773,38.3827,38.4394,33700.0
2013-09-26 11:30:00,60.92,60.99,60.86,60.9,23500.0,38.4331,38.4773,38.3953,38.4205,23500.0
2013-09-26 11:40:00,60.91,61.1,60.91,61.06,26700.0,38.4268,38.5467,38.4268,38.5214,26700.0
2013-09-26 11:50:00,61.06,61.06,60.95,60.95,29300.0,38.5214,38.5214,38.452,38.452,29300.0
2013-09-26 12:00:00,60.95,61.01,60.9,60.9,28800.0,38.452,38.4899,38.4205,38.4205,28800.0
2013-09-26 12:10:00,60.9,60.94,60.85,60.87,34200.0,38.4205,38.4457,38.389,38.4016,34200.0
2013-09-26 12:20:00,60.86,61.0,60.82,60.92,32100.0,38.3953,38.4836,38.37,38.4331,32100.0
2013-09-26 12:30:00,60.93,61.1,60.93,61.05,11400.0,38.4394,38.5467,38.4394,38.5151,11400.0
2013-09-26 12:40:00,61.02,61.08,60.99,60.99,17300.0,38.4962,38.5341,38.4773,38.4773,17300.0
2013-09-26 12:50:00,60.98,60.99,60.88,60.91,16100.0,38.471,38.4773,38.4079,38.4268,16100.0
2013-09-26 13:00:00,60.92,61.08,60.92,61.06,19200.0,38.4331,38.5341,38.4331,38.5214,19200.0
2013-09-26 13:10:00,61.05,61.07,61.0,61.02,14000.0,38.5151,38.5278,38.4836,38.4962,14000.0
2013-09-26 13:20:00,61.02,61.1,61.02,61.08,15600.0,38.4962,38.5467,38.4962,38.5341,15600.0
2013-09-26 13:30:00,61.09,61.11,61.03,61.05,29300.0,38.5404,38.553,38.5025,38.5151,29300.0
2013-09-26 13:40:00,61.05,61.09,61.01,61.07,41800.0,38.5151,38.5404,38.4899,38.5278,41800.0
2013-09-26 13:50:00,61.06,61.11,61.04,61.08,11700.0,38.5214,38.553,38.5088,38.5341,11700.0
2013-09-26 14:00:00,61.07,61.07,60.9,60.98,19100.0,38.5278,38.5278,38.4205,38.471,19100.0
2013-09-26 14:10:00,60.99,61.02,60.94,60.94,21900.0,38.4773,38.4962,38.4457,38.4457,21900.0
2013-09-26 14:20:00,60.95,60.95,60.89,60.94,16300.0,38.452,38.452,38.4142,38.4457,16300.0
2013-09-26 14:30:00,60.94,60.95,60.9,60.94,24400.0,38.4457,38.452,38.4205,38.4457,24400.0
2013-09-26 14:40:00,60.93,60.95,60.85,60.87,19000.0,38.4394,38.452,38.389,38.4016,19000.0
2013-09-26 14:50:00,60.88,60.93,60.87,60.9,19300.0,38.4079,38.4394,38.4016,38.4205,19300.0
2013-09-26 15:00:00,60.9,60.97,60.84,60.93,26800.0,38.4205,38.4647,38.3827,38.4394,26800.0
2013-09-26 15:10:00,60.94,60.94,60.81,60.84,30300.0,38.4457,38.4457,38.3637,38.3827,30300.0
2013-09-26 15:20:00,60.84,60.91,60.82,60.85,52400.0,38.3827,38.4268,38.37,38.389,52400.0
2013-09-26 15:30:00,60.85,60.99,60.84,60.97,57800.0,38.389,38.4773,38.3827,38.4647,57800.0
2013-09-26 15:40:00,60.97,61.03,60.93,60.93,87300.0,38.4647,38.5025,38.4394,38.4394,87300.0
2013-09-26 15:50:00,60.93,60.97,60.8,60.95,187900.0,38.4394,38.4647,38.3574,38.452,187900.0
2013-09-27 09:30:00,60.75,60.87,60.45,60.71,54700.0,38.3259,38.4016,38.1366,38.3006,54700.0
2013-09-27 09:40:00,60.73,60.9,60.65,60.72,15900.0,38.3133,38.4205,38.2628,38.3069,15900.0
2013-09-27 09:50:00,60.71,60.81,60.52,60.66,23200.0,38.3006,38.3637,38.1808,38.2691,23200.0
2013-09-27 10:00:00,60.65,60.65,60.51,60.62,21500.0,38.2628,38.2628,38.1745,38.2439,21500.0
2013-09-27 10:10:00,60.61,60.73,60.58,60.59,26600.0,38.2375,38.3133,38.2186,38.2249,26600.0
2013-09-27 10:20:00,60.62,60.69,60.61,60.68,26500.0,38.2439,38.288,38.2375,38.2817,26500.0
2013-09-27 10:30:00,60.68,60.87,60.66,60.8,34500.0,38.2817,38.4016,38.2691,38.3574,34500.0
2013-09-27 10:40:00,60.84,60.91,60.76,60.87,18400.0,38.3827,38.4268,38.3322,38.4016,18400.0
2013-09-27 10:50:00,60.87,60.91,60.81,60.89,14600.0,38.4016,38.4268,38.3637,38.4142,14600.0
2013-09-27 11:00:00,60.92,60.98,60.85,60.89,15300.0,38.4331,38.471,38.389,38.4142,15300.0
2013-09-27 11:10:00,60.88,60.99,60.84,60.94,19600.0,38.4079,38.4773,38.3827,38.4457,19600.0
2013-09-27 11:20:00,60.93,61.0,60.9,60.93,20300.0,38.4394,38.4836,38.4205,38.4394,20300.0
2013-09-27 11:30:00,60.93,61.02,60.88,60.95,20900.0,38.4394,38.4962,38.4079,38.452,20900.0
2013-09-27 11:40:00,60.96,61.01,60.88,60.88,28400.0,38.4584,38.4899,38.4079,38.4079,28400.0
2013-09-27 11:50:00,60.89,60.91,60.81,60.83,25400.0,38.4142,38.4268,38.3637,38.3763,25400.0
2013-09-27 12:00:00,60.8,60.88,60.79,60.83,17300.0,38.3574,38.4079,38.3511,38.3763,17300.0
2013-09-27 12:10:00,60.83,60.88,60.75,60.88,17600.0,38.3763,38.4079,38.3259,38.4079,17600.0
2013-09-27 12:20:00,60.87,60.92,60.87,60.92,7300.0,38.4016,38.4331,38.4016,38.4331,7300.0
2013-09-27 12:30:00,60.91,60.95,60.88,60.88,5200.0,38.4268,38.452,38.4079,38.4079,5200.0
2013-09-27 12:40:00,60.9,60.9,60.8,60.8,8100.0,38.4205,38.4205,38.3574,38.3574,8100.0
2013-09-27 12:50:00,60.8,60.84,60.8,60.82,3800.0,38.3574,38.3827,38.3574,38.37,3800.0
2013-09-27 13:00:00,60.84,60.85,60.79,60.8,13500.0,38.3827,38.389,38.3511,38.3574,13500.0
2013-09-27 13:10:00,60.8,60.83,60.8,60.8,10700.0,38.3574,38.3763,38.3574,38.3574,10700.0
2013-09-27 13:20:00,60.79,60.79,60.69,60.72,10300.0,38.3511,38.3511,38.288,38.3069,10300.0
2013-09-27 13:30:00,60.73,60.78,60.71,60.74,13100.0,38.3133,38.3448,38.3006,38.3196,13100.0
2013-09-27 13:40:00,60.74,60.81,60.74,60.78,15500.0,38.3196,38.3637,38.3196,38.3448,15500.0
2013-09-27 13:50:00,60.78,60.78,60.68,60.71,38500.0,38.3448,38.3448,38.2817,38.3006,38500.0
2013-09-27 14:00:00,60.71,60.78,60.7,60.71,22000.0,38.3006,38.3448,38.2943,38.3006,22000.0
2013-09-27 14:10:00,60.71,60.76,60.71,60.73,26300.0,38.3006,38.3322,38.3006,38.3133,26300.0
2013-09-27 14:20:00,60.74,60.83,60.74,60.77,27700.0,38.3196,38.3763,38.3196,38.3385,27700.0
2013-09-27 14:30:00,60.75,60.8,60.74,60.8,10700.0,38.3259,38.3574,38.3196,38.3574,10700.0
2013-09-27 14:40:00,60.8,60.82,60.78,60.81,15700.0,38.3574,38.37,38.3448,38.3637,15700.0
2013-09-27 14:50:00,60.82,60.91,60.82,60.84,26200.0,38.37,38.4268,38.37,38.3827,26200.0
2013-09-27 15:00:00,60.84,60.9,60.79,60.82,28600.0,38.3827,38.4205,38.3511,38.37,28600.0
2013-09-27 15:10:00,60.83,60.89,60.83,60.86,19300.0,38.3763,38.4142,38.3763,38.3953,19300.0
2013-09-27 15:20:00,60.86,60.91,60.82,60.88,27000.0,38.3953,38.4268,38.37,38.4079,27000.0
2013-09-27 15:30:00,60.88,61.01,60.88,60.97,42900.0,38.4079,38.4899,38.4079,38.4647,42900.0
2013-09-27 15:40:00,60.96,60.98,60.85,60.87,68700.0,38.4584,38.471,38.389,38.4016,68700.0
2013-09-27 15:50:00,60.87,60.98,60.87,60.9,90900.0,38.4016,38.471,38.4016,38.4205,90900.0
2013-09-30 09:30:00,60.41,60.53,60.36,60.49,36700.0,38.1114,38.1871,38.0798,38.1618,36700.0
2013-09-30 09:40:00,60.52,60.58,60.38,60.42,18800.0,38.1808,38.2186,38.0924,38.1177,18800.0
2013-09-30 09:50:00,60.43,60.51,60.34,60.36,28400.0,38.124,38.1745,38.0672,38.0798,28400.0
2013-09-30 10:00:00,60.34,60.51,60.34,60.45,19800.0,38.0672,38.1745,38.0672,38.1366,19800.0
2013-09-30 10:10:00,60.51,60.64,60.46,60.61,20000.0,38.1745,38.2565,38.1429,38.2375,20000.0
2013-09-30 10:20:00,60.61,60.75,60.61,60.65,16200.0,38.2375,38.3259,38.2375,38.2628,16200.0
2013-09-30 10:30:00,60.66,60.69,60.57,60.67,12700.0,38.2691,38.288,38.2123,38.2754,12700.0
2013-09-30 10:40:00,60.68,60.76,60.65,60.69,11700.0,38.2817,38.3322,38.2628,38.288,11700.0
2013-09-30 10:50:00,60.69,60.75,60.68,60.68,16600.0,38.288,38.3259,38.2817,38.2817,16600.0
2013-09-30 11:00:00,60.67,60.73,60.63,60.66,19400.0,38.2754,38.3133,38.2502,38.2691,19400.0
2013-09-30 11:10:00,60.65,60.73,60.62,60.72,18300.0,38.2628,38.3133,38.2439,38.3069,18300.0
2013-09-30 11:20:00,60.73,60.77,60.69,60.76,10600.0,38.3133,38.3385,38.288,38.3322,10600.0
2013-09-30 11:30:00,60.75,60.85,60.75,60.85,8400.0,38.3259,38.389,38.3259,38.389,8400.0
2013-09-30 11:40:00,60.87,60.98,60.84,60.91,8700.0,38.4016,38.471,38.3827,38.4268,8700.0
2013-09-30 11:50:00,60.91,61.04,60.9,61.03,10900.0,38.4268,38.5088,38.4205,38.5025,10900.0
2013-09-30 12:00:00,61.03,61.03,60.94,60.95,16700.0,38.5025,38.5025,38.4457,38.452,16700.0
2013-09-30 12:10:00,60.95,60.95,60.81,60.81,12800.0,38.452,38.452,38.3637,38.3637,12800.0
2013-09-30 12:20:00,60.84,60.9,60.8,60.9,10100.0,38.3827,38.4205,38.3574,38.4205,10100.0
2013-09-30 12:30:00,60.9,60.9,60.85,60.85,8600.0,38.4205,38.4205,38.389,38.389,8600.0
2013-09-30 12:40:00,60.84,60.92,60.84,60.86,7200.0,38.3827,38.4331,38.3827,38.3953,7200.0
2013-09-30 12:50:00,60.86,60.87,60.8,60.8,6400.0,38.3953,38.4016,38.3574,38.3574,6400.0
2013-09-30 13:00:00,60.81,60.92,60.81,60.91,6000.0,38.3637,38.4331,38.3637,38.4268,6000.0
2013-09-30 13:10:00,60.92,60.96,60.8,60.96,9700.0,38.4331,38.4584,38.3574,38.4584,9700.0
2013-09-30 13:20:00,60.95,60.95,60.8,60.8,13100.0,38.452,38.452,38.3574,38.3574,13100.0
2013-09-30 13:30:00,60.82,60.91,60.78,60.82,12900.0,38.37,38.4268,38.3448,38.37,12900.0
2013-09-30 13:40:00,60.84,60.9,60.81,60.86,6700.0,38.3827,38.4205,38.3637,38.3953,6700.0
2013-09-30 13:50:00,60.87,60.9,60.66,60.75,34300.0,38.4016,38.4205,38.2691,38.3259,34300.0
2013-09-30 14:00:00,60.75,60.78,60.71,60.78,11600.0,38.3259,38.3448,38.3006,38.3448,11600.0
2013-09-30 14:10:00,60.8,60.81,60.69,60.74,17200.0,38.3574,38.3637,38.288,38.3196,17200.0
2013-09-30 14:20:00,60.72,60.78,60.69,60.76,9600.0,38.3069,38.3448,38.288,38.3322,9600.0
2013-09-30 14:30:00,60.77,60.93,60.77,60.88,17700.0,38.3385,38.4394,38.3385,38.4079,17700.0
2013-09-30 14:40:00,60.88,60.91,60.79,60.88,8200.0,38.4079,38.4268,38.3511,38.4079,8200.0
2013-09-30 14:50:00,60.88,60.92,60.84,60.85,13600.0,38.4079,38.4331,38.3827,38.389,13600.0
2013-09-30 15:00:00,60.83,60.84,60.74,60.77,15000.0,38.3763,38.3827,38.3196,38.3385,15000.0
2013-09-30 15:10:00,60.77,60.8,60.68,60.74,25600.0,38.3385,38.3574,38.2817,38.3196,25600.0
2013-09-30 15:20:00,60.74,60.78,60.68,60.72,17700.0,38.3196,38.3448,38.2817,38.3069,17700.0
2013-09-30 15:30:00,60.73,60.75,60.63,60.64,39100.0,38.3133,38.3259,38.2502,38.2565,39100.0
2013-09-30 15:40:00,60.64,60.75,60.58,60.62,40000.0,38.2565,38.3259,38.2186,38.2439,40000.0
2013-09-30 15:50:00,60.64,60.87,60.62,60.84,177700.0,38.2565,38.4016,38.2439,38.3827,177700.0
2013-10-01 09:30:00,60.76,61.23,60.76,61.12,26500.0,38.3322,38.6287,38.3322,38.5593,26500.0
2013-10-01 09:40:00,61.1,61.28,60.88,60.88,18900.0,38.5467,38.6602,38.4079,38.4079,18900.0
2013-10-01 09:50:00,60.93,61.02,60.79,60.8,24200.0,38.4394,38.4962,38.3511,38.3574,24200.0
2013-10-01 10:00:00,60.84,61.08,60.74,61.04,16700.0,38.3827,38.5341,38.3196,38.5088,16700.0
2013-10-01 10:10:00,61.05,61.05,60.8,61.03,13300.0,38.5151,38.5151,38.3574,38.5025,13300.0
2013-10-01 10:20:00,61.06,61.18,61.01,61.07,21000.0,38.5214,38.5971,38.4899,38.5278,21000.0
2013-10-01 10:30:00,61.04,61.21,61.04,61.17,37400.0,38.5088,38.6161,38.5088,38.5908,37400.0
2013-10-01 10:40:00,61.18,61.19,60.97,61.16,51600.0,38.5971,38.6035,38.4647,38.5845,51600.0
2013-10-01 10:50:00,61.15,61.22,61.1,61.13,7900.0,38.5782,38.6224,38.5467,38.5656,7900.0
2013-10-01 11:00:00,61.15,61.15,61.06,61.06,8000.0,38.5782,38.5782,38.5214,38.5214,8000.0
2013-10-01 11:10:00,61.08,61.15,61.08,61.1,9400.0,38.5341,38.5782,38.5341,38.5467,9400.0
2013-10-01 11:20:00,61.1,61.1,60.94,60.94,41500.0,38.5467,38.5467,38.4457,38.4457,41500.0
2013-10-01 11:30:00,60.97,61.04,60.97,61.02,18500.0,38.4647,38.5088,38.4647,38.4962,18500.0
2013-10-01 11:40:00,61.02,61.03,60.99,61.01,15200.0,38.4962,38.5025,38.4773,38.4899,15200.0
2013-10-01 11:50:00,61.02,61.03,60.94,60.96,15400.0,38.4962,38.5025,38.4457,38.4584,15400.0
2013-10-01 12:00:00,60.95,60.97,60.88,60.9,10000.0,38.452,38.4647,38.4079,38.4205,10000.0
2013-10-01 12:10:00,60.88,60.94,60.86,60.89,12000.0,38.4079,38.4457,38.3953,38.4142,12000.0
2013-10-01 12:20:00,60.87,60.98,60.84,60.94,43500.0,38.4016,38.471,38.3827,38.4457,43500.0
2013-10-01 12:30:00,60.93,60.94,60.85,60.86,16200.0,38.4394,38.4457,38.389,38.3953,16200.0
2013-10-01 12:40:00,60.86,60.86,60.8,60.81,12900.0,38.3953,38.3953,38.3574,38.3637,12900.0
2013-10-01 12:50:00,60.8,60.8,60.58,60.6,42300.0,38.3574,38.3574,38.2186,38.2312,42300.0
2013-10-01 13:00:00,60.6,60.71,60.58,60.71,10700.0,38.2312,38.3006,38.2186,38.3006,10700.0
2013-10-01 13:10:00,60.71,60.88,60.7,60.87,25200.0,38.3006,38.4079,38.2943,38.4016,25200.0
2013-10-01 13:20:00,60.88,60.91,60.85,60.91,13500.0,38.4079,38.4268,38.389,38.4268,13500.0
2013-10-01 13:30:00,60.91,60.93,60.84,60.88,46700.0,38.4268,38.4394,38.3827,38.4079,46700.0
2013-10-01 13:40:00,60.88,60.88,60.82,60.85,11100.0,38.4079,38.4079,38.37,38.389,11100.0
2013-10-01 13:50:00,60.84,60.89,60.84,60.89,10200.0,38.3827,38.4142,38.3827,38.4142,10200.0
2013-10-01 14:00:00,60.87,60.88,60.77,60.78,11500.0,38.4016,38.4079,38.3385,38.3448,11500.0
2013-10-01 14:10:00,60.79,60.79,60.7,60.7,18200.0,38.3511,38.3511,38.2943,38.2943,18200.0
2013-10-01 14:20:00,60.7,60.73,60.56,60.59,13500.0,38.2943,38.3133,38.206,38.2249,13500.0
2013-10-01 14:30:00,60.6,60.67,60.6,60.65,21000.0,38.2312,38.2754,38.2312,38.2628,21000.0
2013-10-01 14:40:00,60.65,60.65,60.54,60.54,23000.0,38.2628,38.2628,38.1934,38.1934,23000.0
2013-10-01 14:50:00,60.54,60.61,60.53,60.61,22000.0,38.1934,38.2375,38.1871,38.2375,22000.0
2013-10-01 15:00:00,60.6,60.63,60.53,60.59,37300.0,38.2312,38.2502,38.1871,38.2249,37300.0
2013-10-01 15:10:00,60.61,60.77,60.6,60.77,39600.0,38.2375,38.3385,38.2312,38.3385,39600.0
2013-10-01 15:20:00,60.77,60.79,60.69,60.77,19800.0,38.3385,38.3511,38.288,38.3385,19800.0
2013-10-01 15:30:00,60.77,60.89,60.77,60.87,40000.0,38.3385,38.4142,38.3385,38.4016,40000.0
2013-10-01 15:40:00,60.87,60.91,60.82,60.9,64300.0,38.4016,38.4268,38.37,38.4205,64300.0
2013-10-01 15:50:00,60.91,61.05,60.9,60.99,142000.0,38.4268,38.5151,38.4205,38.4773,142000.0
2013-10-02 09:30:00,60.78,60.9,60.6,60.73,31900.0,38.3448,38.4205,38.2312,38.3133,31900.0
2013-10-02 09:40:00,60.72,60.92,60.67,60.82,24100.0,38.3069,38.4331,38.2754,38.37,24100.0
2013-10-02 09:50:00,60.79,60.79,60.54,60.58,13800.0,38.3511,38.3511,38.1934,38.2186,13800.0
2013-10-02 10:00:00,60.58,60.59,60.22,60.29,31700.0,38.2186,38.2249,37.9915,38.0357,31700.0
2013-10-02 10:10:00,60.26,60.3,60.13,60.29,38000.0,38.0167,38.042,37.9347,38.0357,38000.0
2013-10-02 10:20:00,60.29,60.34,60.25,60.3,10300.0,38.0357,38.0672,38.0104,38.042,10300.0
2013-10-02 10:30:00,60.29,60.49,60.25,60.49,11700.0,38.0357,38.1618,38.0104,38.1618,11700.0
2013-10-02 10:40:00,60.45,60.5,60.42,60.5,15000.0,38.1366,38.1682,38.1177,38.1682,15000.0
2013-10-02 10:50:00,60.5,60.7,60.5,60.67,14000.0,38.1682,38.2943,38.1682,38.2754,14000.0
2013-10-02 11:00:00,60.66,60.67,60.52,60.56,27200.0,38.2691,38.2754,38.1808,38.206,27200.0
2013-10-02 11:10:00,60.55,60.67,60.51,60.64,11500.0,38.1997,38.2754,38.1745,38.2565,11500.0
2013-10-02 11:20:00,60.63,60.63,60.51,60.55,8200.0,38.2502,38.2502,38.1745,38.1997,8200.0
2013-10-02 11:30:00,60.55,60.59,60.48,60.48,11700.0,38.1997,38.2249,38.1555,38.1555,11700.0
2013-10-02 11:40:00,60.49,60.53,60.47,60.5,6300.0,38.1618,38.1871,38.1492,38.1682,6300.0
2013-10-02 11:50:00,60.49,60.58,60.47,60.53,13100.0,38.1618,38.2186,38.1492,38.1871,13100.0
2013-10-02 12:00:00,60.52,60.58,60.5,60.58,18900.0,38.1808,38.2186,38.1682,38.2186,18900.0
2013-10-02 12:10:00,60.59,60.63,60.55,60.57,12200.0,38.2249,38.2502,38.1997,38.2123,12200.0
2013-10-02 12:20:00,60.58,60.62,60.55,60.62,47400.0,38.2186,38.2439,38.1997,38.2439,47400.0
2013-10-02 12:30:00,60.64,60.72,60.64,60.69,7100.0,38.2565,38.3069,38.2565,38.288,7100.0
2013-10-02 12:40:00,60.69,60.78,60.69,60.71,10500.0,38.288,38.3448,38.288,38.3006,10500.0
2013-10-02 12:50:00,60.74,60.79,60.74,60.76,4900.0,38.3196,38.3511,38.3196,38.3322,4900.0
2013-10-02 13:00:00,60.77,60.85,60.76,60.83,6300.0,38.3385,38.389,38.3322,38.3763,6300.0
2013-10-02 13:10:00,60.85,60.88,60.77,60.78,10300.0,38.389,38.4079,38.3385,38.3448,10300.0
2013-10-02 13:20:00,60.79,60.92,60.74,60.9,16400.0,38.3511,38.4331,38.3196,38.4205,16400.0
2013-10-02 13:30:00,60.89,60.9,60.81,60.85,14900.0,38.4142,38.4205,38.3637,38.389,14900.0
2013-10-02 13:40:00,60.82,60.83,60.76,60.79,25000.0,38.37,38.3763,38.3322,38.3511,25000.0
2013-10-02 13:50:00,60.78,60.81,60.69,60.7,14800.0,38.3448,38.3637,38.288,38.2943,14800.0
2013-10-02 14:00:00,60.71,60.75,60.68,60.72,11200.0,38.3006,38.3259,38.2817,38.3069,11200.0
2013-10-02 14:10:00,60.74,60.79,60.72,60.78,14500.0,38.3196,38.3511,38.3069,38.3448,14500.0
2013-10-02 14:20:00,60.78,60.83,60.74,60.78,18400.0,38.3448,38.3763,38.3196,38.3448,18400.0
2013-10-02 14:30:00,60.78,60.79,60.71,60.74,8900.0,38.3448,38.3511,38.3006,38.3196,8900.0
2013-10-02 14:40:00,60.73,60.77,60.7,60.77,9300.0,38.3133,38.3385,38.2943,38.3385,9300.0
2013-10-02 14:50:00,60.77,60.81,60.72,60.75,48700.0,38.3385,38.3637,38.3069,38.3259,48700.0
2013-10-02 15:00:00,60.75,60.78,60.73,60.77,18500.0,38.3259,38.3448,38.3133,38.3385,18500.0
2013-10-02 15:10:00,60.77,60.97,60.77,60.91,45800.0,38.3385,38.4647,38.3385,38.4268,45800.0
2013-10-02 15:20:00,60.91,60.94,60.85,60.85,25200.0,38.4268,38.4457,38.389,38.389,25200.0
2013-10-02 15:30:00,60.85,60.96,60.84,60.85,31700.0,38.389,38.4584,38.3827,38.389,31700.0
2013-10-02 15:40:00,60.85,60.85,60.71,60.76,30900.0,38.389,38.389,38.3006,38.3322,30900.0
2013-10-02 15:50:00,60.77,60.95,60.76,60.94,143400.0,38.3385,38.452,38.3322,38.4457,143400.0
2013-10-03 09:30:00,60.81,61.03,60.72,60.72,31800.0,38.3637,38.5025,38.3069,38.3069,31800.0
2013-10-03 09:40:00,60.67,60.8,60.51,60.59,15100.0,38.2754,38.3574,38.1745,38.2249,15100.0
2013-10-03 09:50:00,60.6,60.61,60.44,60.45,8400.0,38.2312,38.2375,38.1303,38.1366,8400.0
2013-10-03 10:00:00,60.45,60.45,60.25,60.29,24600.0,38.1366,38.1366,38.0104,38.0357,24600.0
2013-10-03 10:10:00,60.33,60.43,60.28,60.35,18200.0,38.0609,38.124,38.0294,38.0735,18200.0
2013-10-03 10:20:00,60.36,60.42,60.19,60.41,23800.0,38.0798,38.1177,37.9726,38.1114,23800.0
2013-10-03 10:30:00,60.4,60.4,60.26,60.34,12500.0,38.1051,38.1051,38.0167,38.0672,12500.0
2013-10-03 10:40:00,60.33,60.34,60.1,60.22,20400.0,38.0609,38.0672,37.9158,37.9915,20400.0
2013-10-03 10:50:00,60.21,60.27,60.13,60.23,10300.0,37.9852,38.0231,37.9347,37.9978,10300.0
2013-10-03 11:00:00,60.2,60.26,60.15,60.24,17200.0,37.9789,38.0167,37.9473,38.0041,17200.0
2013-10-03 11:10:00,60.24,60.27,60.04,60.08,23700.0,38.0041,38.0231,37.8779,37.9032,23700.0
2013-10-03 11:20:00,60.09,60.22,60.07,60.07,12700.0,37.9095,37.9915,37.8969,37.8969,12700.0
2013-10-03 11:30:00,60.07,60.21,60.06,60.15,6800.0,37.8969,37.9852,37.8906,37.9473,6800.0
2013-10-03 11:40:00,60.14,60.14,59.89,59.92,19000.0,37.941,37.941,37.7833,37.8022,19000.0
2013-10-03 11:50:00,59.92,60.03,59.85,59.96,28300.0,37.8022,37.8716,37.7581,37.8275,28300.0
2013-10-03 12:00:00,59.98,59.98,59.84,59.91,11700.0,37.8401,37.8401,37.7518,37.7959,11700.0
2013-10-03 12:10:00,59.93,59.96,59.79,59.82,18700.0,37.8086,37.8275,37.7202,37.7392,18700.0
2013-10-03 12:20:00,59.83,59.96,59.81,59.96,7900.0,37.7455,37.8275,37.7328,37.8275,7900.0
2013-10-03 12:30:00,59.96,60.11,59.93,60.04,66200.0,37.8275,37.9221,37.8086,37.8779,66200.0
2013-10-03 12:40:00,60.03,60.11,59.9,60.1,16100.0,37.8716,37.9221,37.7896,37.9158,16100.0
2013-10-03 12:50:00,60.08,60.27,60.06,60.23,25900.0,37.9032,38.0231,37.8906,37.9978,25900.0
2013-10-03 13:00:00,60.23,60.32,60.15,60.3,17000.0,37.9978,38.0546,37.9473,38.042,17000.0
2013-10-03 13:10:00,60.31,60.33,60.18,60.24,9900.0,38.0483,38.0609,37.9663,38.0041,9900.0
2013-10-03 13:20:00,60.21,60.42,60.19,60.4,11000.0,37.9852,38.1177,37.9726,38.1051,11000.0
2013-10-03 13:30:00,60.4,60.48,60.33,60.33,24100.0,38.1051,38.1555,38.0609,38.0609,24100.0
2013-10-03 13:40:00,60.36,60.47,60.35,60.35,8500.0,38.0798,38.1492,38.0735,38.0735,8500.0
2013-10-03 13:50:00,60.36,60.47,60.27,60.41,30800.0,38.0798,38.1492,38.0231,38.1114,30800.0
2013-10-03 14:00:00,60.42,60.43,60.3,60.33,16500.0,38.1177,38.124,38.042,38.0609,16500.0
2013-10-03 14:10:00,60.34,60.44,60.29,60.29,27600.0,38.0672,38.1303,38.0357,38.0357,27600.0
2013-10-03 14:20:00,60.27,60.28,60.06,60.28,33800.0,38.0231,38.0294,37.8906,38.0294,33800.0
2013-10-03 14:30:00,60.3,60.3,60.15,60.22,16000.0,38.042,38.042,37.9473,37.9915,16000.0
2013-10-03 14:40:00,60.25,60.31,60.23,60.26,16500.0,38.0104,38.0483,37.9978,38.0167,16500.0
2013-10-03 14:50:00,60.27,60.41,60.27,60.31,28700.0,38.0231,38.1114,38.0231,38.0483,28700.0
2013-10-03 15:00:00,60.31,60.42,60.28,60.37,26900.0,38.0483,38.1177,38.0294,38.0861,26900.0
2013-10-03 15:10:00,60.37,60.43,60.35,60.42,90200.0,38.0861,38.124,38.0735,38.1177,90200.0
2013-10-03 15:20:00,60.42,60.58,60.41,60.58,70400.0,38.1177,38.2186,38.1114,38.2186,70400.0
2013-10-03 15:30:00,60.56,60.59,60.51,60.58,54400.0,38.206,38.2249,38.1745,38.2186,54400.0
2013-10-03 15:40:00,60.58,60.58,60.48,60.48,47400.0,38.2186,38.2186,38.1555,38.1555,47400.0
2013-10-03 15:50:00,60.5,60.55,60.37,60.43,113200.0,38.1682,38.1997,38.0861,38.124,113200.0
2013-10-04 09:30:00,60.46,60.48,60.14,60.28,56500.0,38.1429,38.1555,37.941,38.0294,56500.0
2013-10-04 09:40:00,60.27,60.33,60.09,60.12,55900.0,38.0231,38.0609,37.9095,37.9284,55900.0
2013-10-04 09:50:00,60.1,60.15,59.97,59.98,65100.0,37.9158,37.9473,37.8338,37.8401,65100.0
2013-10-04 10:00:00,59.98,60.11,59.96,60.06,51100.0,37.8401,37.9221,37.8275,37.8906,51100.0
2013-10-04 10:10:00,60.08,60.12,60.01,60.01,56700.0,37.9032,37.9284,37.859,37.859,56700.0
2013-10-04 10:20:00,60.01,60.13,60.01,60.09,30300.0,37.859,37.9347,37.859,37.9095,30300.0
2013-10-04 10:30:00,60.1,60.13,60.0,60.05,35100.0,37.9158,37.9347,37.8527,37.8843,35100.0
2013-10-04 10:40:00,60.05,60.13,60.05,60.1,25600.0,37.8843,37.9347,37.8843,37.9158,25600.0
2013-10-04 10:50:00,60.11,60.15,60.05,60.1,22600.0,37.9221,37.9473,37.8843,37.9158,22600.0
2013-10-04 11:00:00,60.09,60.23,60.05,60.16,54200.0,37.9095,37.9978,37.8843,37.9537,54200.0
2013-10-04 11:10:00,60.16,60.23,60.1,60.23,29700.0,37.9537,37.9978,37.9158,37.9978,29700.0
2013-10-04 11:20:00,60.24,60.28,60.17,60.17,27100.0,38.0041,38.0294,37.96,37.96,27100.0
2013-10-04 11:30:00,60.19,60.25,60.15,60.25,19700.0,37.9726,38.0104,37.9473,38.0104,19700.0
2013-10-04 11:40:00,60.25,60.41,60.22,60.4,38000.0,38.0104,38.1114,37.9915,38.1051,38000.0
2013-10-04 11:50:00,60.4,60.45,60.3,60.31,21000.0,38.1051,38.1366,38.042,38.0483,21000.0
2013-10-04 12:00:00,60.31,60.37,60.24,60.24,13400.0,38.0483,38.0861,38.0041,38.0041,13400.0
2013-10-04 12:10:00,60.25,60.37,60.25,60.37,9800.0,38.0104,38.0861,38.0104,38.0861,9800.0
2013-10-04 12:20:00,60.38,60.46,60.35,60.45,12300.0,38.0924,38.1429,38.0735,38.1366,12300.0
2013-10-04 12:30:00,60.44,60.52,60.41,60.46,22900.0,38.1303,38.1808,38.1114,38.1429,22900.0
2013-10-04 12:40:00,60.46,60.51,60.37,60.39,29000.0,38.1429,38.1745,38.0861,38.0988,29000.0
2013-10-04 12:50:00,60.4,60.43,60.36,60.4,28300.0,38.1051,38.124,38.0798,38.1051,28300.0
2013-10-04 13:00:00,60.4,60.43,60.33,60.42,30200.0,38.1051,38.124,38.0609,38.1177,30200.0
2013-10-04 13:10:00,60.42,60.45,60.36,60.43,27700.0,38.1177,38.1366,38.0798,38.124,27700.0
2013-10-04 13:20:00,60.44,60.46,60.41,60.43,22400.0,38.1303,38.1429,38.1114,38.124,22400.0
2013-10-04 13:30:00,60.44,60.56,60.44,60.55,91800.0,38.1303,38.206,38.1303,38.1997,91800.0
2013-10-04 13:40:00,60.55,60.57,60.49,60.52,29700.0,38.1997,38.2123,38.1618,38.1808,29700.0
2013-10-04 13:50:00,60.52,60.56,60.52,60.55,17800.0,38.1808,38.206,38.1808,38.1997,17800.0
2013-10-04 14:00:00,60.57,60.62,60.57,60.6,22100.0,38.2123,38.2439,38.2123,38.2312,22100.0
2013-10-04 14:10:00,60.61,60.72,60.61,60.7,20200.0,38.2375,38.3069,38.2375,38.2943,20200.0
2013-10-04 14:20:00,60.7,60.78,60.66,60.77,21500.0,38.2943,38.3448,38.2691,38.3385,21500.0
2013-10-04 14:30:00,60.77,60.88,60.77,60.88,35400.0,38.3385,38.4079,38.3385,38.4079,35400.0
2013-10-04 14:40:00,60.87,60.94,60.84,60.94,27100.0,38.4016,38.4457,38.3827,38.4457,27100.0
2013-10-04 14:50:00,60.94,60.99,60.89,60.91,46800.0,38.4457,38.4773,38.4142,38.4268,46800.0
2013-10-04 15:00:00,60.91,60.96,60.91,60.93,21500.0,38.4268,38.4584,38.4268,38.4394,21500.0
2013-10-04 15:10:00,60.93,60.95,60.82,60.82,33600.0,38.4394,38.452,38.37,38.37,33600.0
2013-10-04 15:20:00,60.83,60.83,60.74,60.82,23400.0,38.3763,38.3763,38.3196,38.37,23400.0
2013-10-04 15:30:00,60.81,60.84,60.75,60.76,31500.0,38.3637,38.3827,38.3259,38.3322,31500.0
2013-10-04 15:40:00,60.77,60.84,60.75,60.84,35600.0,38.3385,38.3827,38.3259,38.3827,35600.0
2013-10-04 15:50:00,60.85,60.88,60.76,60.8,105800.0,38.389,38.4079,38.3322,38.3574,105800.0
2013-10-07 09:30:00,60.26,60.43,59.95,60.11,33400.0,38.0167,38.124,37.8212,37.9221,33400.0
2013-10-07 09:40:00,60.1,60.43,60.07,60.4,17500.0,37.9158,38.124,37.8969,38.1051,17500.0
2013-10-07 09:50:00,60.42,60.42,60.29,60.31,7200.0,38.1177,38.1177,38.0357,38.0483,7200.0
2013-10-07 10:00:00,60.31,60.52,60.25,60.52,13500.0,38.0483,38.1808,38.0104,38.1808,13500.0
2013-10-07 10:10:00,60.53,60.61,60.5,60.5,10800.0,38.1871,38.2375,38.1682,38.1682,10800.0
2013-10-07 10:20:00,60.51,60.65,60.5,60.6,9700.0,38.1745,38.2628,38.1682,38.2312,9700.0
2013-10-07 10:30:00,60.63,60.66,60.6,60.63,5100.0,38.2502,38.2691,38.2312,38.2502,5100.0
2013-10-07 10:40:00,60.63,60.63,60.54,60.59,13500.0,38.2502,38.2502,38.1934,38.2249,13500.0
2013-10-07 10:50:00,60.58,60.68,60.56,60.6,4800.0,38.2186,38.2817,38.206,38.2312,4800.0
2013-10-07 11:00:00,60.6,60.64,60.52,60.63,16800.0,38.2312,38.2565,38.1808,38.2502,16800.0
2013-10-07 11:10:00,60.64,60.71,60.53,60.56,13700.0,38.2565,38.3006,38.1871,38.206,13700.0
2013-10-07 11:20:00,60.57,60.62,60.54,60.61,4700.0,38.2123,38.2439,38.1934,38.2375,4700.0
2013-10-07 11:30:00,60.59,60.76,60.58,60.72,5300.0,38.2249,38.3322,38.2186,38.3069,5300.0
2013-10-07 11:40:00,60.7,60.86,60.69,60.86,12000.0,38.2943,38.3953,38.288,38.3953,12000.0
2013-10-07 11:50:00,60.86,60.88,60.75,60.79,15600.0,38.3953,38.4079,38.3259,38.3511,15600.0
2013-10-07 12:00:00,60.79,60.8,60.73,60.78,14200.0,38.3511,38.3574,38.3133,38.3448,14200.0
2013-10-07 12:10:00,60.8,60.82,60.75,60.82,4000.0,38.3574,38.37,38.3259,38.37,4000.0
2013-10-07 12:20:00,60.82,60.82,60.72,60.72,5300.0,38.37,38.37,38.3069,38.3069,5300.0
2013-10-07 12:30:00,60.71,60.76,60.68,60.76,11700.0,38.3006,38.3322,38.2817,38.3322,11700.0
2013-10-07 12:40:00,60.73,60.79,60.7,60.75,12800.0,38.3133,38.3511,38.2943,38.3259,12800.0
2013-10-07 12:50:00,60.74,60.8,60.64,60.66,7300.0,38.3196,38.3574,38.2565,38.2691,7300.0
2013-10-07 13:00:00,60.66,60.76,60.66,60.76,8100.0,38.2691,38.3322,38.2691,38.3322,8100.0
2013-10-07 13:10:00,60.77,60.93,60.77,60.93,5100.0,38.3385,38.4394,38.3385,38.4394,5100.0
2013-10-07 13:20:00,60.92,60.94,60.85,60.88,7600.0,38.4331,38.4457,38.389,38.4079,7600.0
2013-10-07 13:30:00,60.89,60.93,60.82,60.86,6400.0,38.4142,38.4394,38.37,38.3953,6400.0
2013-10-07 13:40:00,60.85,60.89,60.8,60.89,6800.0,38.389,38.4142,38.3574,38.4142,6800.0
2013-10-07 13:50:00,60.88,61.0,60.88,60.99,12300.0,38.4079,38.4836,38.4079,38.4773,12300.0
2013-10-07 14:00:00,61.0,61.13,60.97,60.99,24300.0,38.4836,38.5656,38.4647,38.4773,24300.0
2013-10-07 14:10:00,60.99,61.06,60.99,61.06,13400.0,38.4773,38.5214,38.4773,38.5214,13400.0
2013-10-07 14:20:00,61.06,61.07,61.0,61.06,16800.0,38.5214,38.5278,38.4836,38.5214,16800.0
2013-10-07 14:30:00,61.07,61.11,61.02,61.08,22400.0,38.5278,38.553,38.4962,38.5341,22400.0
2013-10-07 14:40:00,61.07,61.07,61.0,61.05,22200.0,38.5278,38.5278,38.4836,38.5151,22200.0
2013-10-07 14:50:00,61.05,61.08,61.0,61.04,21600.0,38.5151,38.5341,38.4836,38.5088,21600.0
2013-10-07 15:00:00,61.03,61.06,60.98,61.02,15600.0,38.5025,38.5214,38.471,38.4962,15600.0
2013-10-07 15:10:00,61.03,61.04,60.94,60.98,20700.0,38.5025,38.5088,38.4457,38.471,20700.0
2013-10-07 15:20:00,60.97,60.98,60.84,60.86,31400.0,38.4647,38.471,38.3827,38.3953,31400.0
2013-10-07 15:30:00,60.87,60.89,60.75,60.75,35000.0,38.4016,38.4142,38.3259,38.3259,35000.0
2013-10-07 15:40:00,60.76,60.8,60.72,60.79,34900.0,38.3322,38.3574,38.3069,38.3511,34900.0
2013-10-07 15:50:00,60.79,60.81,60.75,60.76,101100.0,38.3511,38.3637,38.3259,38.3322,101100.0
2013-10-08 09:30:00,60.89,60.89,60.71,60.73,33500.0,38.4142,38.4142,38.3006,38.3133,33500.0
2013-10-08 09:40:00,60.71,61.07,60.68,60.93,21500.0,38.3006,38.5278,38.2817,38.4394,21500.0
2013-10-08 09:50:00,60.89,60.96,60.74,60.93,10500.0,38.4142,38.4584,38.3196,38.4394,10500.0
2013-10-08 10:00:00,60.94,61.06,60.63,60.73,31900.0,38.4457,38.5214,38.2502,38.3133,31900.0
2013-10-08 10:10:00,60.75,60.86,60.66,60.84,21700.0,38.3259,38.3953,38.2691,38.3827,21700.0
2013-10-08 10:20:00,60.85,60.86,60.71,60.75,7500.0,38.389,38.3953,38.3006,38.3259,7500.0
2013-10-08 10:30:00,60.74,60.74,60.53,60.53,6100.0,38.3196,38.3196,38.1871,38.1871,6100.0
2013-10-08 10:40:00,60.53,60.57,60.34,60.34,16500.0,38.1871,38.2123,38.0672,38.0672,16500.0
2013-10-08 10:50:00,60.34,60.36,60.23,60.33,16300.0,38.0672,38.0798,37.9978,38.0609,16300.0
2013-10-08 11:00:00,60.3,60.3,60.1,60.27,10400.0,38.042,38.042,37.9158,38.0231,10400.0
2013-10-08 11:10:00,60.3,60.35,60.27,60.32,17100.0,38.042,38.0735,38.0231,38.0546,17100.0
2013-10-08 11:20:00,60.31,60.36,60.25,60.26,9700.0,38.0483,38.0798,38.0104,38.0167,9700.0
2013-10-08 11:30:00,60.26,60.32,60.1,60.12,32900.0,38.0167,38.0546,37.9158,37.9284,32900.0
2013-10-08 11:40:00,60.15,60.15,60.02,60.09,24700.0,37.9473,37.9473,37.8653,37.9095,24700.0
2013-10-08 11:50:00,60.12,60.22,60.12,60.17,16900.0,37.9284,37.9915,37.9284,37.96,16900.0
2013-10-08 12:00:00,60.18,60.18,60.02,60.14,25100.0,37.9663,37.9663,37.8653,37.941,25100.0
2013-10-08 12:10:00,60.14,60.16,60.03,60.05,30200.0,37.941,37.9537,37.8716,37.8843,30200.0
2013-10-08 12:20:00,60.05,60.05,59.78,59.96,37900.0,37.8843,37.8843,37.7139,37.8275,37900.0
2013-10-08 12:30:00,59.95,60.04,59.86,59.99,29300.0,37.8212,37.8779,37.7644,37.8464,29300.0
2013-10-08 12:40:00,59.99,60.08,59.95,60.07,33300.0,37.8464,37.9032,37.8212,37.8969,33300.0
2013-10-08 12:50:00,60.06,60.1,59.96,60.1,19300.0,37.8906,37.9158,37.8275,37.9158,19300.0
2013-10-08 13:00:00,60.08,60.13,59.99,60.02,10300.0,37.9032,37.9347,37.8464,37.8653,10300.0
2013-10-08 13:10:00,60.02,60.11,59.97,60.0,10300.0,37.8653,37.9221,37.8338,37.8527,10300.0
2013-10-08 13:20:00,60.0,60.17,59.97,60.13,12300.0,37.8527,37.96,37.8338,37.9347,12300.0
2013-10-08 13:30:00,60.16,60.2,60.07,60.1,12500.0,37.9537,37.9789,37.8969,37.9158,12500.0
2013-10-08 13:40:00,60.1,60.13,60.01,60.01,13500.0,37.9158,37.9347,37.859,37.859,13500.0
2013-10-08 13:50:00,60.02,60.15,60.02,60.06,10000.0,37.8653,37.9473,37.8653,37.8906,10000.0
2013-10-08 14:00:00,60.05,60.06,59.87,59.9,13900.0,37.8843,37.8906,37.7707,37.7896,13900.0
2013-10-08 14:10:00,59.89,59.96,59.76,59.84,21000.0,37.7833,37.8275,37.7013,37.7518,21000.0
2013-10-08 14:20:00,59.83,60.03,59.8,59.99,21000.0,37.7455,37.8716,37.7265,37.8464,21000.0
2013-10-08 14:30:00,59.98,60.08,59.88,59.99,14100.0,37.8401,37.9032,37.777,37.8464,14100.0
2013-10-08 14:40:00,59.99,60.0,59.87,59.92,36000.0,37.8464,37.8527,37.7707,37.8022,36000.0
2013-10-08 14:50:00,59.91,59.96,59.84,59.96,15300.0,37.7959,37.8275,37.7518,37.8275,15300.0
2013-10-08 15:00:00,59.96,59.98,59.87,59.87,11900.0,37.8275,37.8401,37.7707,37.7707,11900.0
2013-10-08 15:10:00,59.89,59.99,59.85,59.99,17900.0,37.7833,37.8464,37.7581,37.8464,17900.0
2013-10-08 15:20:00,59.98,60.12,59.97,60.09,23700.0,37.8401,37.9284,37.8338,37.9095,23700.0
2013-10-08 15:30:00,60.1,60.14,59.93,59.97,33300.0,37.9158,37.941,37.8086,37.8338,33300.0
2013-10-08 15:40:00,59.98,60.01,59.83,59.88,49500.0,37.8401,37.859,37.7455,37.777,49500.0
2013-10-08 15:50:00,59.86,59.9,59.68,59.71,143200.0,37.7644,37.7896,37.6508,37.6698,143200.0
2013-10-09 09:30:00,60.03,60.04,59.72,59.8,30500.0,37.8716,37.8779,37.6761,37.7265,30500.0
2013-10-09 09:40:00,59.83,59.83,59.51,59.55,26500.0,37.7455,37.7455,37.5436,37.5688,26500.0
2013-10-09 09:50:00,59.54,59.56,59.3,59.55,32400.0,37.5625,37.5751,37.4111,37.5688,32400.0
2013-10-09 10:00:00,59.55,59.55,59.33,59.36,26800.0,37.5688,37.5688,37.43,37.449,26800.0
2013-10-09 10:10:00,59.35,59.4,59.2,59.4,65600.0,37.4426,37.4742,37.348,37.4742,65600.0
2013-10-09 10:20:00,59.4,59.66,59.32,59.62,65900.0,37.4742,37.6382,37.4237,37.613,65900.0
2013-10-09 10:30:00,59.61,59.77,59.52,59.55,21400.0,37.6067,37.7076,37.5499,37.5688,21400.0
2013-10-09 10:40:00,59.56,59.63,59.4,59.5,13200.0,37.5751,37.6193,37.4742,37.5373,13200.0
2013-10-09 10:50:00,59.51,59.52,59.27,59.27,16500.0,37.5436,37.5499,37.3922,37.3922,16500.0
2013-10-09 11:00:00,59.29,59.32,59.05,59.05,24700.0,37.4048,37.4237,37.2534,37.2534,24700.0
2013-10-09 11:10:00,59.02,59.13,58.94,58.95,24900.0,37.2345,37.3038,37.184,37.1903,24900.0
2013-10-09 11:20:00,58.94,59.0,58.86,58.98,14900.0,37.184,37.2218,37.1335,37.2092,14900.0
2013-10-09 11:30:00,58.98,59.06,58.9,58.91,15100.0,37.2092,37.2597,37.1587,37.1651,15100.0
2013-10-09 11:40:00,58.91,59.07,58.83,59.05,31200.0,37.1651,37.266,37.1146,37.2534,31200.0
2013-10-09 11:50:00,59.07,59.18,59.05,59.18,46000.0,37.266,37.3354,37.2534,37.3354,46000.0
2013-10-09 12:00:00,59.18,59.24,59.12,59.16,8300.0,37.3354,37.3732,37.2975,37.3228,8300.0
2013-10-09 12:10:00,59.14,59.29,59.14,59.23,12000.0,37.3102,37.4048,37.3102,37.3669,12000.0
2013-10-09 12:20:00,59.21,59.25,59.16,59.22,13900.0,37.3543,37.3796,37.3228,37.3606,13900.0
2013-10-09 12:30:00,59.21,59.3,59.2,59.27,13400.0,37.3543,37.4111,37.348,37.3922,13400.0
2013-10-09 12:40:00,59.29,59.29,59.09,59.1,10800.0,37.4048,37.4048,37.2786,37.2849,10800.0
2013-10-09 12:50:00,59.11,59.12,59.06,59.09,8300.0,37.2912,37.2975,37.2597,37.2786,8300.0
2013-10-09 13:00:00,59.1,59.31,59.1,59.25,20300.0,37.2849,37.4174,37.2849,37.3796,20300.0
2013-10-09 13:10:00,59.23,59.55,59.21,59.55,33700.0,37.3669,37.5688,37.3543,37.5688,33700.0
2013-10-09 13:20:00,59.56,59.68,59.55,59.62,35700.0,37.5751,37.6508,37.5688,37.613,35700.0
2013-10-09 13:30:00,59.6,59.66,59.48,59.48,26600.0,37.6004,37.6382,37.5247,37.5247,26600.0
2013-10-09 13:40:00,59.49,59.55,59.45,59.54,29500.0,37.531,37.5688,37.5057,37.5625,29500.0
2013-10-09 13:50:00,59.52,59.63,59.52,59.61,6200.0,37.5499,37.6193,37.5499,37.6067,6200.0
2013-10-09 14:00:00,59.58,59.65,59.5,59.6,21200.0,37.5877,37.6319,37.5373,37.6004,21200.0
2013-10-09 14:10:00,59.6,59.6,59.45,59.45,26200.0,37.6004,37.6004,37.5057,37.5057,26200.0
2013-10-09 14:20:00,59.44,59.56,59.38,59.52,49700.0,37.4994,37.5751,37.4616,37.5499,49700.0
2013-10-09 14:30:00,59.5,59.57,59.42,59.48,48400.0,37.5373,37.5814,37.4868,37.5247,48400.0
2013-10-09 14:40:00,59.49,59.49,59.39,59.43,20300.0,37.531,37.531,37.4679,37.4931,20300.0
2013-10-09 14:50:00,59.42,59.58,59.38,59.52,27600.0,37.4868,37.5877,37.4616,37.5499,27600.0
2013-10-09 15:00:00,59.52,59.62,59.48,59.52,99100.0,37.5499,37.613,37.5247,37.5499,99100.0
2013-10-09 15:10:00,59.53,59.62,59.53,59.62,27000.0,37.5562,37.613,37.5562,37.613,27000.0
2013-10-09 15:20:00,59.61,59.66,59.53,59.56,42500.0,37.6067,37.6382,37.5562,37.5751,42500.0
2013-10-09 15:30:00,59.58,59.69,59.57,59.58,35700.0,37.5877,37.6571,37.5814,37.5877,35700.0
2013-10-09 15:40:00,59.58,59.59,59.35,59.36,78300.0,37.5877,37.5941,37.4426,37.449,78300.0
2013-10-09 15:50:00,59.37,59.52,59.31,59.45,183400.0,37.4553,37.5499,37.4174,37.5057,183400.0
2013-10-10 09:30:00,60.04,60.59,59.86,60.59,33600.0,37.8779,38.2249,37.7644,38.2249,33600.0
2013-10-10 09:40:00,60.61,60.68,60.42,60.56,41800.0,38.2375,38.2817,38.1177,38.206,41800.0
2013-10-10 09:50:00,60.55,60.74,60.49,60.7,21600.0,38.1997,38.3196,38.1618,38.2943,21600.0
2013-10-10 10:00:00,60.68,60.73,60.47,60.49,20300.0,38.2817,38.3133,38.1492,38.1618,20300.0
2013-10-10 10:10:00,60.47,60.6,60.47,60.56,38600.0,38.1492,38.2312,38.1492,38.206,38600.0
2013-10-10 10:20:00,60.56,60.86,60.55,60.86,24300.0,38.206,38.3953,38.1997,38.3953,24300.0
2013-10-10 10:30:00,60.86,60.89,60.73,60.84,28200.0,38.3953,38.4142,38.3133,38.3827,28200.0
2013-10-10 10:40:00,60.85,60.95,60.82,60.83,10900.0,38.389,38.452,38.37,38.3763,10900.0
2013-10-10 10:50:00,60.81,60.82,60.62,60.64,11600.0,38.3637,38.37,38.2439,38.2565,11600.0
2013-10-10 11:00:00,60.63,60.69,60.6,60.65,41800.0,38.2502,38.288,38.2312,38.2628,41800.0
2013-10-10 11:10:00,60.63,60.79,60.63,60.74,9300.0,38.2502,38.3511,38.2502,38.3196,9300.0
2013-10-10 11:20:00,60.75,60.87,60.75,60.86,10400.0,38.3259,38.4016,38.3259,38.3953,10400.0
2013-10-10 11:30:00,60.87,60.98,60.76,60.94,14200.0,38.4016,38.471,38.3322,38.4457,14200.0
2013-10-10 11:40:00,60.92,61.04,60.88,60.93,14800.0,38.4331,38.5088,38.4079,38.4394,14800.0
2013-10-10 11:50:00,60.94,60.95,60.86,60.87,8100.0,38.4457,38.452,38.3953,38.4016,8100.0
2013-10-10 12:00:00,60.9,60.91,60.86,60.86,13200.0,38.4205,38.4268,38.3953,38.3953,13200.0
2013-10-10 12:10:00,60.86,60.89,60.82,60.87,8000.0,38.3953,38.4142,38.37,38.4016,8000.0
2013-10-10 12:20:00,60.84,60.89,60.83,60.88,7300.0,38.3827,38.4142,38.3763,38.4079,7300.0
2013-10-10 12:30:00,60.9,60.98,60.89,60.96,5500.0,38.4205,38.471,38.4142,38.4584,5500.0
2013-10-10 12:40:00,60.95,60.98,60.93,60.94,3900.0,38.452,38.471,38.4394,38.4457,3900.0
2013-10-10 12:50:00,60.96,61.01,60.86,60.86,18800.0,38.4584,38.4899,38.3953,38.3953,18800.0
2013-10-10 13:00:00,60.86,60.89,60.84,60.88,8100.0,38.3953,38.4142,38.3827,38.4079,8100.0
2013-10-10 13:10:00,60.88,60.95,60.87,60.93,14200.0,38.4079,38.452,38.4016,38.4394,14200.0
2013-10-10 13:20:00,60.93,60.96,60.88,60.92,12900.0,38.4394,38.4584,38.4079,38.4331,12900.0
2013-10-10 13:30:00,60.91,60.95,60.87,60.91,8900.0,38.4268,38.452,38.4016,38.4268,8900.0
2013-10-10 13:40:00,60.9,60.96,60.9,60.94,19800.0,38.4205,38.4584,38.4205,38.4457,19800.0
2013-10-10 13:50:00,60.95,60.99,60.92,60.94,7000.0,38.452,38.4773,38.4331,38.4457,7000.0
2013-10-10 14:00:00,60.95,60.95,60.82,60.84,14800.0,38.452,38.452,38.37,38.3827,14800.0
2013-10-10 14:10:00,60.84,60.87,60.77,60.78,39000.0,38.3827,38.4016,38.3385,38.3448,39000.0
2013-10-10 14:20:00,60.78,60.87,60.78,60.83,7500.0,38.3448,38.4016,38.3448,38.3763,7500.0
2013-10-10 14:30:00,60.84,60.95,60.82,60.94,26400.0,38.3827,38.452,38.37,38.4457,26400.0
2013-10-10 14:40:00,60.94,61.02,60.94,61.0,19600.0,38.4457,38.4962,38.4457,38.4836,19600.0
2013-10-10 14:50:00,61.0,61.03,60.99,61.02,20100.0,38.4836,38.5025,38.4773,38.4962,20100.0
2013-10-10 15:00:00,61.01,61.18,60.99,61.15,31600.0,38.4899,38.5971,38.4773,38.5782,31600.0
2013-10-10 15:10:00,61.15,61.28,61.13,61.17,31100.0,38.5782,38.6602,38.5656,38.5908,31100.0
2013-10-10 15:20:00,61.18,61.26,61.14,61.26,33500.0,38.5971,38.6476,38.5719,38.6476,33500.0
2013-10-10 15:30:00,61.26,61.26,61.16,61.18,67300.0,38.6476,38.6476,38.5845,38.5971,67300.0
2013-10-10 15:40:00,61.19,61.24,61.09,61.11,46900.0,38.6035,38.635,38.5404,38.553,46900.0
2013-10-10 15:50:00,61.12,61.2,61.1,61.2,145100.0,38.5593,38.6098,38.5467,38.6098,145100.0
2013-10-11 09:30:00,60.89,61.01,60.78,61.01,40700.0,38.4142,38.4899,38.3448,38.4899,40700.0
2013-10-11 09:40:00,61.0,61.21,60.94,61.11,17800.0,38.4836,38.6161,38.4457,38.553,17800.0
2013-10-11 09:50:00,61.15,61.19,61.05,61.16,10100.0,38.5782,38.6035,38.5151,38.5845,10100.0
2013-10-11 10:00:00,61.14,61.3,61.14,61.24,10500.0,38.5719,38.6729,38.5719,38.635,10500.0
2013-10-11 10:10:00,61.22,61.38,61.2,61.29,9900.0,38.6224,38.7233,38.6098,38.6665,9900.0
2013-10-11 10:20:00,61.32,61.39,61.25,61.39,20700.0,38.6855,38.7296,38.6413,38.7296,20700.0
2013-10-11 10:30:00,61.37,61.46,61.36,61.39,15400.0,38.717,38.7738,38.7107,38.7296,15400.0
2013-10-11 10:40:00,61.37,61.39,61.31,61.32,17100.0,38.717,38.7296,38.6792,38.6855,17100.0
2013-10-11 10:50:00,61.32,61.46,61.3,61.46,15200.0,38.6855,38.7738,38.6729,38.7738,15200.0
2013-10-11 11:00:00,61.47,61.69,61.46,61.62,18800.0,38.7801,38.9189,38.7738,38.8747,18800.0
2013-10-11 11:10:00,61.63,61.68,61.54,61.57,15900.0,38.881,38.9126,38.8243,38.8432,15900.0
2013-10-11 11:20:00,61.58,61.66,61.51,61.52,17200.0,38.8495,38.9,38.8053,38.8116,17200.0
2013-10-11 11:30:00,61.52,61.7,61.52,61.64,35900.0,38.8116,38.9252,38.8116,38.8874,35900.0
2013-10-11 11:40:00,61.64,61.71,61.62,61.67,18200.0,38.8874,38.9315,38.8747,38.9063,18200.0
2013-10-11 11:50:00,61.67,61.78,61.62,61.78,12600.0,38.9063,38.9757,38.8747,38.9757,12600.0
2013-10-11 12:00:00,61.78,61.79,61.74,61.77,13300.0,38.9757,38.982,38.9504,38.9694,13300.0
2013-10-11 12:10:00,61.76,61.8,61.72,61.8,15400.0,38.9631,38.9883,38.9378,38.9883,15400.0
2013-10-11 12:20:00,61.81,61.88,61.81,61.86,10200.0,38.9946,39.0388,38.9946,39.0261,10200.0
2013-10-11 12:30:00,61.85,61.91,61.8,61.88,11900.0,39.0198,39.0577,38.9883,39.0388,11900.0
2013-10-11 12:40:00,61.9,61.92,61.88,61.88,11100.0,39.0514,39.064,39.0388,39.0388,11100.0
2013-10-11 12:50:00,61.88,61.91,61.87,61.88,5000.0,39.0388,39.0577,39.0325,39.0388,5000.0
2013-10-11 13:00:00,61.87,61.95,61.83,61.94,11400.0,39.0325,39.0829,39.0072,39.0766,11400.0
2013-10-11 13:10:00,61.94,61.94,61.78,61.81,8600.0,39.0766,39.0766,38.9757,38.9946,8600.0
2013-10-11 13:20:00,61.79,61.8,61.76,61.8,12400.0,38.982,38.9883,38.9631,38.9883,12400.0
2013-10-11 13:30:00,61.78,61.8,61.76,61.77,13600.0,38.9757,38.9883,38.9631,38.9694,13600.0
2013-10-11 13:40:00,61.76,61.77,61.69,61.69,9500.0,38.9631,38.9694,38.9189,38.9189,9500.0
2013-10-11 13:50:00,61.68,61.74,61.66,61.74,8400.0,38.9126,38.9504,38.9,38.9504,8400.0
2013-10-11 14:00:00,61.74,61.8,61.74,61.8,12800.0,38.9504,38.9883,38.9504,38.9883,12800.0
2013-10-11 14:10:00,61.79,61.8,61.72,61.73,12100.0,38.982,38.9883,38.9378,38.9441,12100.0
2013-10-11 14:20:00,61.74,61.77,61.71,61.75,9800.0,38.9504,38.9694,38.9315,38.9568,9800.0
2013-10-11 14:30:00,61.74,61.78,61.68,61.7,20300.0,38.9504,38.9757,38.9126,38.9252,20300.0
2013-10-11 14:40:00,61.69,61.77,61.69,61.76,7800.0,38.9189,38.9694,38.9189,38.9631,7800.0
2013-10-11 14:50:00,61.75,61.75,61.71,61.73,11000.0,38.9568,38.9568,38.9315,38.9441,11000.0
2013-10-11 15:00:00,61.74,61.76,61.62,61.63,18800.0,38.9504,38.9631,38.8747,38.881,18800.0
2013-10-11 15:10:00,61.64,61.66,61.53,61.55,21700.0,38.8874,38.9,38.818,38.8306,21700.0
2013-10-11 15:20:00,61.53,61.6,61.5,61.58,17000.0,38.818,38.8621,38.799,38.8495,17000.0
2013-10-11 15:30:00,61.59,61.67,61.49,61.49,30600.0,38.8558,38.9063,38.7927,38.7927,30600.0
2013-10-11 15:40:00,61.49,61.56,61.47,61.48,39300.0,38.7927,38.8369,38.7801,38.7864,39300.0
2013-10-11 15:50:00,61.48,61.68,61.48,61.67,100100.0,38.7864,38.9126,38.7864,38.9063,100100.0
2013-10-14 09:30:00,61.81,62.16,61.71,62.05,83500.0,38.9946,39.2154,38.9315,39.146,83500.0
2013-10-14 09:40:00,62.08,62.16,61.95,62.14,52900.0,39.1649,39.2154,39.0829,39.2028,52900.0
2013-10-14 09:50:00,62.14,62.67,62.14,62.67,69900.0,39.2028,39.5372,39.2028,39.5372,69900.0
2013-10-14 10:00:00,62.68,62.68,62.49,62.57,30600.0,39.5435,39.5435,39.4236,39.4741,30600.0
2013-10-14 10:10:00,62.57,62.82,62.53,62.79,40300.0,39.4741,39.6318,39.4488,39.6129,40300.0
2013-10-14 10:20:00,62.76,62.8,62.68,62.71,25100.0,39.5939,39.6192,39.5435,39.5624,25100.0
2013-10-14 10:30:00,62.7,62.74,62.63,62.71,15400.0,39.5561,39.5813,39.5119,39.5624,15400.0
2013-10-14 10:40:00,62.7,62.73,62.59,62.7,37200.0,39.5561,39.575,39.4867,39.5561,37200.0
2013-10-14 10:50:00,62.65,62.66,62.49,62.61,16500.0,39.5245,39.5308,39.4236,39.4993,16500.0
2013-10-14 11:00:00,62.6,62.66,62.57,62.63,10800.0,39.493,39.5308,39.4741,39.5119,10800.0
2013-10-14 11:10:00,62.63,62.7,62.6,62.64,11800.0,39.5119,39.5561,39.493,39.5182,11800.0
2013-10-14 11:20:00,62.63,62.67,62.61,62.64,12600.0,39.5119,39.5372,39.4993,39.5182,12600.0
2013-10-14 11:30:00,62.65,62.82,62.65,62.79,37600.0,39.5245,39.6318,39.5245,39.6129,37600.0
2013-10-14 11:40:00,62.79,62.87,62.74,62.85,14000.0,39.6129,39.6633,39.5813,39.6507,14000.0
2013-10-14 11:50:00,62.85,62.98,62.85,62.97,18000.0,39.6507,39.7327,39.6507,39.7264,18000.0
2013-10-14 12:00:00,62.96,62.97,62.76,62.78,12300.0,39.7201,39.7264,39.5939,39.6066,12300.0
2013-10-14 12:10:00,62.79,62.87,62.71,62.85,11300.0,39.6129,39.6633,39.5624,39.6507,11300.0
2013-10-14 12:20:00,62.85,62.86,62.8,62.82,5900.0,39.6507,39.657,39.6192,39.6318,5900.0
2013-10-14 12:30:00,62.83,62.92,62.83,62.88,8500.0,39.6381,39.6949,39.6381,39.6696,8500.0
2013-10-14 12:40:00,62.86,62.92,62.82,62.89,9600.0,39.657,39.6949,39.6318,39.676,9600.0
2013-10-14 12:50:00,62.9,62.94,62.87,62.89,8100.0,39.6823,39.7075,39.6633,39.676,8100.0
2013-10-14 13:00:00,62.9,62.91,62.85,62.87,9300.0,39.6823,39.6886,39.6507,39.6633,9300.0
2013-10-14 13:10:00,62.87,62.97,62.85,62.86,13800.0,39.6633,39.7264,39.6507,39.657,13800.0
2013-10-14 13:20:00,62.87,62.88,62.81,62.82,8800.0,39.6633,39.6696,39.6255,39.6318,8800.0
2013-10-14 13:30:00,62.82,62.86,62.82,62.85,6300.0,39.6318,39.657,39.6318,39.6507,6300.0
2013-10-14 13:40:00,62.86,62.9,62.82,62.84,13300.0,39.657,39.6823,39.6318,39.6444,13300.0
2013-10-14 13:50:00,62.82,62.82,62.79,62.81,8900.0,39.6318,39.6318,39.6129,39.6255,8900.0
2013-10-14 14:00:00,62.8,62.92,62.79,62.84,15400.0,39.6192,39.6949,39.6129,39.6444,15400.0
2013-10-14 14:10:00,62.84,62.87,62.79,62.86,12600.0,39.6444,39.6633,39.6129,39.657,12600.0
2013-10-14 14:20:00,62.85,62.9,62.83,62.83,10600.0,39.6507,39.6823,39.6381,39.6381,10600.0
2013-10-14 14:30:00,62.83,62.9,62.83,62.85,13400.0,39.6381,39.6823,39.6381,39.6507,13400.0
2013-10-14 14:40:00,62.84,62.89,62.7,62.88,31000.0,39.6444,39.676,39.5561,39.6696,31000.0
2013-10-14 14:50:00,62.88,62.88,62.7,62.77,15600.0,39.6696,39.6696,39.5561,39.6002,15600.0
2013-10-14 15:00:00,62.75,62.88,62.7,62.87,22600.0,39.5876,39.6696,39.5561,39.6633,22600.0
2013-10-14 15:10:00,62.87,62.87,62.79,62.79,18400.0,39.6633,39.6633,39.6129,39.6129,18400.0
2013-10-14 15:20:00,62.77,62.79,62.72,62.79,13000.0,39.6002,39.6129,39.5687,39.6129,13000.0
2013-10-14 15:30:00,62.79,62.83,62.75,62.78,30700.0,39.6129,39.6381,39.5876,39.6066,30700.0
2013-10-14 15:40:00,62.77,62.79,62.67,62.67,34200.0,39.6002,39.6129,39.5372,39.5372,34200.0
2013-10-14 15:50:00,62.67,62.88,62.65,62.87,86000.0,39.5372,39.6696,39.5245,39.6633,86000.0
2013-10-15 09:30:00,62.4,62.7,62.4,62.5,40800.0,39.3668,39.5561,39.3668,39.4299,40800.0
2013-10-15 09:40:00,62.54,62.55,62.38,62.42,23900.0,39.4551,39.4615,39.3542,39.3794,23900.0
2013-10-15 09:50:00,62.41,62.51,62.35,62.43,34700.0,39.3731,39.4362,39.3353,39.3857,34700.0
2013-10-15 10:00:00,62.47,62.47,62.3,62.41,16600.0,39.411,39.411,39.3037,39.3731,16600.0
2013-10-15 10:10:00,62.39,62.45,62.33,62.34,16900.0,39.3605,39.3984,39.3227,39.329,16900.0
2013-10-15 10:20:00,62.35,62.5,62.35,62.47,13200.0,39.3353,39.4299,39.3353,39.411,13200.0
2013-10-15 10:30:00,62.47,62.55,62.45,62.49,24200.0,39.411,39.4615,39.3984,39.4236,24200.0
2013-10-15 10:40:00,62.5,62.53,62.33,62.39,17000.0,39.4299,39.4488,39.3227,39.3605,17000.0
2013-10-15 10:50:00,62.37,62.38,62.27,62.32,8100.0,39.3479,39.3542,39.2848,39.3164,8100.0
2013-10-15 11:00:00,62.31,62.35,62.18,62.2,24800.0,39.31,39.3353,39.228,39.2406,24800.0
2013-10-15 11:10:00,62.18,62.48,62.17,62.41,17700.0,39.228,39.4173,39.2217,39.3731,17700.0
2013-10-15 11:20:00,62.44,62.6,62.44,62.55,15200.0,39.3921,39.493,39.3921,39.4615,15200.0
2013-10-15 11:30:00,62.57,62.63,62.42,62.43,22700.0,39.4741,39.5119,39.3794,39.3857,22700.0
2013-10-15 11:40:00,62.4,62.5,62.37,62.4,10300.0,39.3668,39.4299,39.3479,39.3668,10300.0
2013-10-15 11:50:00,62.42,62.53,62.41,62.44,9900.0,39.3794,39.4488,39.3731,39.3921,9900.0
2013-10-15 12:00:00,62.42,62.43,62.23,62.31,7100.0,39.3794,39.3857,39.2596,39.31,7100.0
2013-10-15 12:10:00,62.3,62.3,62.1,62.13,9900.0,39.3037,39.3037,39.1776,39.1965,9900.0
2013-10-15 12:20:00,62.13,62.17,62.09,62.1,18400.0,39.1965,39.2217,39.1712,39.1776,18400.0
2013-10-15 12:30:00,62.11,62.2,62.1,62.12,14200.0,39.1839,39.2406,39.1776,39.1902,14200.0
2013-10-15 12:40:00,62.1,62.19,62.1,62.13,12300.0,39.1776,39.2343,39.1776,39.1965,12300.0
2013-10-15 12:50:00,62.12,62.15,62.1,62.14,10700.0,39.1902,39.2091,39.1776,39.2028,10700.0
2013-10-15 13:00:00,62.13,62.17,62.1,62.12,10800.0,39.1965,39.2217,39.1776,39.1902,10800.0
2013-10-15 13:10:00,62.12,62.21,62.1,62.14,11800.0,39.1902,39.247,39.1776,39.2028,11800.0
2013-10-15 13:20:00,62.12,62.13,62.09,62.1,22900.0,39.1902,39.1965,39.1712,39.1776,22900.0
2013-10-15 13:30:00,62.1,62.15,62.05,62.14,12600.0,39.1776,39.2091,39.146,39.2028,12600.0
2013-10-15 13:40:00,62.12,62.29,62.11,62.29,16700.0,39.1902,39.2974,39.1839,39.2974,16700.0
2013-10-15 13:50:00,62.29,62.31,62.19,62.21,15700.0,39.2974,39.31,39.2343,39.247,15700.0
2013-10-15 14:00:00,62.21,62.34,62.21,62.3,27000.0,39.247,39.329,39.247,39.3037,27000.0
2013-10-15 14:10:00,62.29,62.29,62.19,62.27,12800.0,39.2974,39.2974,39.2343,39.2848,12800.0
2013-10-15 14:20:00,62.27,62.27,62.07,62.09,21100.0,39.2848,39.2848,39.1586,39.1712,21100.0
2013-10-15 14:30:00,62.09,62.13,61.96,62.09,38700.0,39.1712,39.1965,39.0892,39.1712,38700.0
2013-10-15 14:40:00,62.08,62.17,62.0,62.13,42600.0,39.1649,39.2217,39.1145,39.1965,42600.0
2013-10-15 14:50:00,62.12,62.24,62.11,62.18,20700.0,39.1902,39.2659,39.1839,39.228,20700.0
2013-10-15 15:00:00,62.2,62.35,62.17,62.34,41400.0,39.2406,39.3353,39.2217,39.329,41400.0
2013-10-15 15:10:00,62.35,62.39,62.29,62.35,19200.0,39.3353,39.3605,39.2974,39.3353,19200.0
2013-10-15 15:20:00,62.37,62.37,62.26,62.31,25300.0,39.3479,39.3479,39.2785,39.31,25300.0
2013-10-15 15:30:00,62.31,62.31,62.18,62.21,51200.0,39.31,39.31,39.228,39.247,51200.0
2013-10-15 15:40:00,62.21,62.22,61.97,61.97,137400.0,39.247,39.2533,39.0955,39.0955,137400.0
2013-10-15 15:50:00,61.96,62.01,61.92,61.95,117300.0,39.0892,39.1208,39.064,39.0829,117300.0
2013-10-16 09:30:00,62.09,62.27,61.83,61.85,71300.0,39.1712,39.2848,39.0072,39.0198,71300.0
2013-10-16 09:40:00,61.85,62.06,61.76,62.0,34300.0,39.0198,39.1523,38.9631,39.1145,34300.0
2013-10-16 09:50:00,61.97,62.62,61.97,62.49,52400.0,39.0955,39.5056,39.0955,39.4236,52400.0
2013-10-16 10:00:00,62.5,62.66,62.43,62.49,69200.0,39.4299,39.5308,39.3857,39.4236,69200.0
2013-10-16 10:10:00,62.52,62.57,62.35,62.56,40100.0,39.4425,39.4741,39.3353,39.4678,40100.0
2013-10-16 10:20:00,62.58,62.7,62.57,62.68,10400.0,39.4804,39.5561,39.4741,39.5435,10400.0
2013-10-16 10:30:00,62.67,62.83,62.64,62.68,40300.0,39.5372,39.6381,39.5182,39.5435,40300.0
2013-10-16 10:40:00,62.67,62.79,62.64,62.79,9500.0,39.5372,39.6129,39.5182,39.6129,9500.0
2013-10-16 10:50:00,62.76,62.88,62.69,62.83,14800.0,39.5939,39.6696,39.5498,39.6381,14800.0
2013-10-16 11:00:00,62.83,62.92,62.81,62.89,17200.0,39.6381,39.6949,39.6255,39.676,17200.0
2013-10-16 11:10:00,62.88,62.92,62.82,62.82,18200.0,39.6696,39.6949,39.6318,39.6318,18200.0
2013-10-16 11:20:00,62.81,62.88,62.7,62.74,10500.0,39.6255,39.6696,39.5561,39.5813,10500.0
2013-10-16 11:30:00,62.74,62.86,62.71,62.86,10000.0,39.5813,39.657,39.5624,39.657,10000.0
2013-10-16 11:40:00,62.85,62.89,62.84,62.84,9800.0,39.6507,39.676,39.6444,39.6444,9800.0
2013-10-16 11:50:00,62.82,62.84,62.7,62.75,15900.0,39.6318,39.6444,39.5561,39.5876,15900.0
2013-10-16 12:00:00,62.74,62.86,62.73,62.83,8300.0,39.5813,39.657,39.575,39.6381,8300.0
2013-10-16 12:10:00,62.84,62.88,62.78,62.85,18200.0,39.6444,39.6696,39.6066,39.6507,18200.0
2013-10-16 12:20:00,62.85,62.87,62.72,62.8,9600.0,39.6507,39.6633,39.5687,39.6192,9600.0
2013-10-16 12:30:00,62.76,62.84,62.71,62.81,6300.0,39.5939,39.6444,39.5624,39.6255,6300.0
2013-10-16 12:40:00,62.88,62.96,62.86,62.88,24100.0,39.6696,39.7201,39.657,39.6696,24100.0
2013-10-16 12:50:00,62.89,62.9,62.78,62.79,7700.0,39.676,39.6823,39.6066,39.6129,7700.0
2013-10-16 13:00:00,62.8,62.87,62.72,62.76,12700.0,39.6192,39.6633,39.5687,39.5939,12700.0
2013-10-16 13:10:00,62.74,62.83,62.71,62.83,4100.0,39.5813,39.6381,39.5624,39.6381,4100.0
2013-10-16 13:20:00,62.82,62.86,62.75,62.85,6800.0,39.6318,39.657,39.5876,39.6507,6800.0
2013-10-16 13:30:00,62.85,62.94,62.85,62.93,12400.0,39.6507,39.7075,39.6507,39.7012,12400.0
2013-10-16 13:40:00,62.94,62.96,62.9,62.91,8000.0,39.7075,39.7201,39.6823,39.6886,8000.0
2013-10-16 13:50:00,62.91,62.93,62.86,62.86,8100.0,39.6886,39.7012,39.657,39.657,8100.0
2013-10-16 14:00:00,62.86,62.9,62.85,62.88,10100.0,39.657,39.6823,39.6507,39.6696,10100.0
2013-10-16 14:10:00,62.89,62.91,62.88,62.89,7900.0,39.676,39.6886,39.6696,39.676,7900.0
2013-10-16 14:20:00,62.89,62.92,62.78,62.78,25800.0,39.676,39.6949,39.6066,39.6066,25800.0
2013-10-16 14:30:00,62.78,62.82,62.75,62.75,19100.0,39.6066,39.6318,39.5876,39.5876,19100.0
2013-10-16 14:40:00,62.75,62.88,62.75,62.85,13500.0,39.5876,39.6696,39.5876,39.6507,13500.0
2013-10-16 14:50:00,62.85,62.9,62.85,62.89,11700.0,39.6507,39.6823,39.6507,39.676,11700.0
2013-10-16 15:00:00,62.89,62.93,62.85,62.91,19300.0,39.676,39.7012,39.6507,39.6886,19300.0
2013-10-16 15:10:00,62.91,62.97,62.91,62.94,19200.0,39.6886,39.7264,39.6886,39.7075,19200.0
2013-10-16 15:20:00,62.94,62.97,62.9,62.94,22300.0,39.7075,39.7264,39.6823,39.7075,22300.0
2013-10-16 15:30:00,62.94,62.96,62.91,62.94,23400.0,39.7075,39.7201,39.6886,39.7075,23400.0
2013-10-16 15:40:00,62.93,62.96,62.88,62.94,45800.0,39.7012,39.7201,39.6696,39.7075,45800.0
2013-10-16 15:50:00,62.94,62.95,62.82,62.83,132900.0,39.7075,39.7138,39.6318,39.6381,132900.0
2013-10-17 09:30:00,62.48,62.48,62.13,62.35,41800.0,39.4173,39.4173,39.1965,39.3353,41800.0
2013-10-17 09:40:00,62.34,62.59,62.33,62.54,27600.0,39.329,39.4867,39.3227,39.4551,27600.0
2013-10-17 09:50:00,62.54,62.76,62.5,62.76,34500.0,39.4551,39.5939,39.4299,39.5939,34500.0
2013-10-17 10:00:00,62.77,62.85,62.7,62.76,19600.0,39.6002,39.6507,39.5561,39.5939,19600.0
2013-10-17 10:10:00,62.76,62.87,62.68,62.87,20500.0,39.5939,39.6633,39.5435,39.6633,20500.0
2013-10-17 10:20:00,62.87,62.96,62.82,62.9,13700.0,39.6633,39.7201,39.6318,39.6823,13700.0
2013-10-17 10:30:00,62.91,63.03,62.91,63.02,32000.0,39.6886,39.7643,39.6886,39.758,32000.0
2013-10-17 10:40:00,63.0,63.03,62.93,63.0,56100.0,39.7453,39.7643,39.7012,39.7453,56100.0
2013-10-17 10:50:00,63.01,63.12,63.0,63.12,38300.0,39.7517,39.8211,39.7453,39.8211,38300.0
2013-10-17 11:00:00,63.1,63.2,63.1,63.16,15900.0,39.8084,39.8715,39.8084,39.8463,15900.0
2013-10-17 11:10:00,63.17,63.33,63.17,63.29,19200.0,39.8526,39.9535,39.8526,39.9283,19200.0
2013-10-17 11:20:00,63.28,63.35,63.25,63.35,15000.0,39.922,39.9662,39.9031,39.9662,15000.0
2013-10-17 11:30:00,63.34,63.45,63.33,63.43,17900.0,39.9598,40.0292,39.9535,40.0166,17900.0
2013-10-17 11:40:00,63.44,63.5,63.4,63.44,13700.0,40.0229,40.0608,39.9977,40.0229,13700.0
2013-10-17 11:50:00,63.43,63.43,63.37,63.4,11200.0,40.0166,40.0166,39.9788,39.9977,11200.0
2013-10-17 12:00:00,63.4,63.42,63.37,63.37,15100.0,39.9977,40.0103,39.9788,39.9788,15100.0
2013-10-17 12:10:00,63.37,63.45,63.37,63.42,14100.0,39.9788,40.0292,39.9788,40.0103,14100.0
2013-10-17 12:20:00,63.41,63.44,63.4,63.43,10300.0,40.004,40.0229,39.9977,40.0166,10300.0
2013-10-17 12:30:00,63.42,63.45,63.39,63.4,24000.0,40.0103,40.0292,39.9914,39.9977,24000.0
2013-10-17 12:40:00,63.39,63.45,63.38,63.42,23400.0,39.9914,40.0292,39.9851,40.0103,23400.0
2013-10-17 12:50:00,63.41,63.45,63.4,63.42,9000.0,40.004,40.0292,39.9977,40.0103,9000.0
2013-10-17 13:00:00,63.42,63.43,63.4,63.41,8400.0,40.0103,40.0166,39.9977,40.004,8400.0
2013-10-17 13:10:00,63.4,63.44,63.4,63.44,31500.0,39.9977,40.0229,39.9977,40.0229,31500.0
2013-10-17 13:20:00,63.44,63.51,63.42,63.45,23000.0,40.0229,40.0671,40.0103,40.0292,23000.0
2013-10-17 13:30:00,63.45,63.48,63.44,63.47,15600.0,40.0292,40.0482,40.0229,40.0419,15600.0
2013-10-17 13:40:00,63.48,63.51,63.48,63.5,8500.0,40.0482,40.0671,40.0482,40.0608,8500.0
2013-10-17 13:50:00,63.5,63.52,63.49,63.5,18200.0,40.0608,40.0734,40.0545,40.0608,18200.0
2013-10-17 14:00:00,63.5,63.55,63.49,63.55,26300.0,40.0608,40.0923,40.0545,40.0923,26300.0
2013-10-17 14:10:00,63.55,63.57,63.54,63.55,12300.0,40.0923,40.1049,40.086,40.0923,12300.0
2013-10-17 14:20:00,63.55,63.61,63.55,63.6,24900.0,40.0923,40.1302,40.0923,40.1239,24900.0
2013-10-17 14:30:00,63.59,63.63,63.59,63.6,17700.0,40.1176,40.1428,40.1176,40.1239,17700.0
2013-10-17 14:40:00,63.6,63.66,63.59,63.62,25100.0,40.1239,40.1617,40.1176,40.1365,25100.0
2013-10-17 14:50:00,63.61,63.66,63.6,63.66,17000.0,40.1302,40.1617,40.1239,40.1617,17000.0
2013-10-17 15:00:00,63.67,63.7,63.6,63.68,23400.0,40.168,40.187,40.1239,40.1743,23400.0
2013-10-17 15:10:00,63.69,63.76,63.68,63.76,28200.0,40.1807,40.2248,40.1743,40.2248,28200.0
2013-10-17 15:20:00,63.75,63.77,63.71,63.75,27800.0,40.2185,40.2311,40.1933,40.2185,27800.0
2013-10-17 15:30:00,63.75,63.8,63.72,63.79,37000.0,40.2185,40.2501,40.1996,40.2437,37000.0
2013-10-17 15:40:00,63.8,63.87,63.79,63.86,77200.0,40.2501,40.2942,40.2437,40.2879,77200.0
2013-10-17 15:50:00,63.85,63.89,63.8,63.88,118200.0,40.2816,40.3068,40.2501,40.3005,118200.0
2013-10-18 09:30:00,63.92,63.92,63.53,63.86,167500.0,40.3258,40.3258,40.0797,40.2879,167500.0
2013-10-18 09:40:00,63.91,64.13,63.87,64.06,34000.0,40.3194,40.4582,40.2942,40.4141,34000.0
2013-10-18 09:50:00,64.05,64.25,64.05,64.2,55800.0,40.4078,40.5339,40.4078,40.5024,55800.0
2013-10-18 10:00:00,64.21,64.25,64.11,64.25,49200.0,40.5087,40.5339,40.4456,40.5339,49200.0
2013-10-18 10:10:00,64.26,64.39,64.25,64.39,47800.0,40.5403,40.6223,40.5339,40.6223,47800.0
2013-10-18 10:20:00,64.39,64.53,64.39,64.5,60800.0,40.6223,40.7106,40.6223,40.6917,60800.0
2013-10-18 10:30:00,64.51,64.54,64.49,64.53,59900.0,40.698,40.7169,40.6854,40.7106,59900.0
2013-10-18 10:40:00,64.53,64.6,64.5,64.58,32500.0,40.7106,40.7548,40.6917,40.7421,32500.0
2013-10-18 10:50:00,64.59,64.61,64.49,64.51,41800.0,40.7484,40.7611,40.6854,40.698,41800.0
2013-10-18 11:00:00,64.52,64.6,64.48,64.56,29400.0,40.7043,40.7548,40.679,40.7295,29400.0
2013-10-18 11:10:00,64.56,64.59,64.53,64.56,24200.0,40.7295,40.7484,40.7106,40.7295,24200.0
2013-10-18 11:20:00,64.55,64.61,64.5,64.6,24400.0,40.7232,40.7611,40.6917,40.7548,24400.0
2013-10-18 11:30:00,64.6,64.82,64.6,64.81,51200.0,40.7548,40.8935,40.7548,40.8872,51200.0
2013-10-18 11:40:00,64.81,64.84,64.72,64.73,32800.0,40.8872,40.9062,40.8305,40.8368,32800.0
2013-10-18 11:50:00,64.72,64.74,64.57,64.61,40400.0,40.8305,40.8431,40.7358,40.7611,40400.0
2013-10-18 12:00:00,64.62,64.65,64.59,64.65,21800.0,40.7674,40.7863,40.7484,40.7863,21800.0
2013-10-18 12:10:00,64.65,64.69,64.6,64.67,23000.0,40.7863,40.8115,40.7548,40.7989,23000.0
2013-10-18 12:20:00,64.67,64.71,64.64,64.71,17500.0,40.7989,40.8242,40.78,40.8242,17500.0
2013-10-18 12:30:00,64.71,64.8,64.68,64.74,16500.0,40.8242,40.8809,40.8052,40.8431,16500.0
2013-10-18 12:40:00,64.74,64.75,64.65,64.7,17000.0,40.8431,40.8494,40.7863,40.8178,17000.0
2013-10-18 12:50:00,64.69,64.76,64.69,64.74,18400.0,40.8115,40.8557,40.8115,40.8431,18400.0
2013-10-18 13:00:00,64.73,64.8,64.71,64.73,23000.0,40.8368,40.8809,40.8242,40.8368,23000.0
2013-10-18 13:10:00,64.72,64.76,64.72,64.75,16600.0,40.8305,40.8557,40.8305,40.8494,16600.0
2013-10-18 13:20:00,64.74,64.75,64.68,64.73,18800.0,40.8431,40.8494,40.8052,40.8368,18800.0
2013-10-18 13:30:00,64.71,64.75,64.67,64.73,16800.0,40.8242,40.8494,40.7989,40.8368,16800.0
2013-10-18 13:40:00,64.74,64.76,64.7,64.73,18300.0,40.8431,40.8557,40.8178,40.8368,18300.0
2013-10-18 13:50:00,64.73,64.8,64.73,64.74,20700.0,40.8368,40.8809,40.8368,40.8431,20700.0
2013-10-18 14:00:00,64.76,64.8,64.74,64.79,18600.0,40.8557,40.8809,40.8431,40.8746,18600.0
2013-10-18 14:10:00,64.78,64.79,64.75,64.78,19300.0,40.8683,40.8746,40.8494,40.8683,19300.0
2013-10-18 14:20:00,64.76,64.84,64.76,64.84,35500.0,40.8557,40.9062,40.8557,40.9062,35500.0
2013-10-18 14:30:00,64.83,64.85,64.78,64.84,26100.0,40.8999,40.9125,40.8683,40.9062,26100.0
2013-10-18 14:40:00,64.84,64.84,64.79,64.81,18900.0,40.9062,40.9062,40.8746,40.8872,18900.0
2013-10-18 14:50:00,64.81,64.88,64.81,64.84,36600.0,40.8872,40.9314,40.8872,40.9062,36600.0
2013-10-18 15:00:00,64.84,64.85,64.74,64.74,29600.0,40.9062,40.9125,40.8431,40.8431,29600.0
2013-10-18 15:10:00,64.73,64.75,64.69,64.75,38400.0,40.8368,40.8494,40.8115,40.8494,38400.0
2013-10-18 15:20:00,64.74,64.76,64.65,64.65,37400.0,40.8431,40.8557,40.7863,40.7863,37400.0
2013-10-18 15:30:00,64.65,64.73,64.56,64.56,80400.0,40.7863,40.8368,40.7295,40.7295,80400.0
2013-10-18 15:40:00,64.56,64.57,64.48,64.5,116700.0,40.7295,40.7358,40.679,40.6917,116700.0
2013-10-18 15:50:00,64.5,64.53,64.42,64.45,171400.0,40.6917,40.7106,40.6412,40.6601,171400.0
2013-10-21 09:30:00,64.54,64.83,64.46,64.65,52600.0,40.7169,40.8999,40.6664,40.7863,52600.0
2013-10-21 09:40:00,64.65,64.67,64.47,64.52,11400.0,40.7863,40.7989,40.6727,40.7043,11400.0
2013-10-21 09:50:00,64.53,64.56,64.31,64.34,29500.0,40.7106,40.7295,40.5718,40.5907,29500.0
2013-10-21 10:00:00,64.35,64.36,64.28,64.34,30600.0,40.597,40.6033,40.5529,40.5907,30600.0
2013-10-21 10:10:00,64.34,64.36,64.26,64.33,29800.0,40.5907,40.6033,40.5403,40.5844,29800.0
2013-10-21 10:20:00,64.31,64.35,64.28,64.3,18500.0,40.5718,40.597,40.5529,40.5655,18500.0
2013-10-21 10:30:00,64.28,64.35,64.21,64.24,23300.0,40.5529,40.597,40.5087,40.5276,23300.0
2013-10-21 10:40:00,64.24,64.28,64.2,64.25,7600.0,40.5276,40.5529,40.5024,40.5339,7600.0
2013-10-21 10:50:00,64.27,64.28,64.16,64.22,13200.0,40.5466,40.5529,40.4772,40.515,13200.0
2013-10-21 11:00:00,64.24,64.26,64.18,64.22,49300.0,40.5276,40.5403,40.4898,40.515,49300.0
2013-10-21 11:10:00,64.22,64.25,64.19,64.2,14900.0,40.515,40.5339,40.4961,40.5024,14900.0
2013-10-21 11:20:00,64.19,64.25,64.15,64.25,8400.0,40.4961,40.5339,40.4709,40.5339,8400.0
2013-10-21 11:30:00,64.25,64.26,64.14,64.16,20400.0,40.5339,40.5403,40.4646,40.4772,20400.0
2013-10-21 11:40:00,64.17,64.21,64.16,64.18,12300.0,40.4835,40.5087,40.4772,40.4898,12300.0
2013-10-21 11:50:00,64.18,64.22,64.18,64.21,17000.0,40.4898,40.515,40.4898,40.5087,17000.0
2013-10-21 12:00:00,64.21,64.23,64.18,64.19,74300.0,40.5087,40.5213,40.4898,40.4961,74300.0
2013-10-21 12:10:00,64.2,64.22,64.18,64.21,16500.0,40.5024,40.515,40.4898,40.5087,16500.0
2013-10-21 12:20:00,64.2,64.23,64.18,64.18,17700.0,40.5024,40.5213,40.4898,40.4898,17700.0
2013-10-21 12:30:00,64.18,64.23,64.14,64.23,14600.0,40.4898,40.5213,40.4646,40.5213,14600.0
2013-10-21 12:40:00,64.25,64.26,64.13,64.15,19400.0,40.5339,40.5403,40.4582,40.4709,19400.0
2013-10-21 12:50:00,64.16,64.22,64.16,64.2,12500.0,40.4772,40.515,40.4772,40.5024,12500.0
2013-10-21 13:00:00,64.2,64.21,64.16,64.19,12100.0,40.5024,40.5087,40.4772,40.4961,12100.0
2013-10-21 13:10:00,64.17,64.22,64.16,64.21,12300.0,40.4835,40.515,40.4772,40.5087,12300.0
2013-10-21 13:20:00,64.2,64.22,64.19,64.19,15000.0,40.5024,40.515,40.4961,40.4961,15000.0
2013-10-21 13:30:00,64.21,64.22,64.19,64.21,13000.0,40.5087,40.515,40.4961,40.5087,13000.0
2013-10-21 13:40:00,64.21,64.22,64.2,64.21,24700.0,40.5087,40.515,40.5024,40.5087,24700.0
2013-10-21 13:50:00,64.2,64.25,64.2,64.25,26900.0,40.5024,40.5339,40.5024,40.5339,26900.0
2013-10-21 14:00:00,64.25,64.26,64.21,64.22,23400.0,40.5339,40.5403,40.5087,40.515,23400.0
2013-10-21 14:10:00,64.23,64.31,64.21,64.31,26000.0,40.5213,40.5718,40.5087,40.5718,26000.0
2013-10-21 14:20:00,64.32,64.33,64.2,64.27,28000.0,40.5781,40.5844,40.5024,40.5466,28000.0
2013-10-21 14:30:00,64.27,64.28,64.19,64.2,21000.0,40.5466,40.5529,40.4961,40.5024,21000.0
2013-10-21 14:40:00,64.21,64.26,64.19,64.22,21900.0,40.5087,40.5403,40.4961,40.515,21900.0
2013-10-21 14:50:00,64.23,64.26,64.2,64.25,21900.0,40.5213,40.5403,40.5024,40.5339,21900.0
2013-10-21 15:00:00,64.24,64.31,64.22,64.31,48900.0,40.5276,40.5718,40.515,40.5718,48900.0
2013-10-21 15:10:00,64.31,64.34,64.29,64.31,31200.0,40.5718,40.5907,40.5592,40.5718,31200.0
2013-10-21 15:20:00,64.31,64.34,64.29,64.31,20600.0,40.5718,40.5907,40.5592,40.5718,20600.0
2013-10-21 15:30:00,64.3,64.34,64.29,64.34,49700.0,40.5655,40.5907,40.5592,40.5907,49700.0
2013-10-21 15:40:00,64.34,64.41,64.29,64.4,96700.0,40.5907,40.6349,40.5592,40.6286,96700.0
2013-10-21 15:50:00,64.41,64.43,64.37,64.43,81000.0,40.6349,40.6475,40.6097,40.6475,81000.0
2013-10-22 09:30:00,64.84,64.84,64.45,64.75,45000.0,40.9062,40.9062,40.6601,40.8494,45000.0
2013-10-22 09:40:00,64.73,64.85,64.55,64.62,29400.0,40.8368,40.9125,40.7232,40.7674,29400.0
2013-10-22 09:50:00,64.61,64.76,64.52,64.56,49600.0,40.7611,40.8557,40.7043,40.7295,49600.0
2013-10-22 10:00:00,64.55,64.72,64.55,64.64,37500.0,40.7232,40.8305,40.7232,40.78,37500.0
2013-10-22 10:10:00,64.66,64.76,64.62,64.74,46500.0,40.7926,40.8557,40.7674,40.8431,46500.0
2013-10-22 10:20:00,64.74,64.91,64.73,64.91,27700.0,40.8431,40.9503,40.8368,40.9503,27700.0
2013-10-22 10:30:00,64.9,64.91,64.85,64.87,33800.0,40.944,40.9503,40.9125,40.9251,33800.0
2013-10-22 10:40:00,64.85,64.87,64.63,64.67,33100.0,40.9125,40.9251,40.7737,40.7989,33100.0
2013-10-22 10:50:00,64.69,64.8,64.61,64.76,53700.0,40.8115,40.8809,40.7611,40.8557,53700.0
2013-10-22 11:00:00,64.76,64.84,64.69,64.78,45000.0,40.8557,40.9062,40.8115,40.8683,45000.0
2013-10-22 11:10:00,64.79,64.97,64.79,64.95,42300.0,40.8746,40.9882,40.8746,40.9756,42300.0
2013-10-22 11:20:00,64.97,64.97,64.87,64.91,33400.0,40.9882,40.9882,40.9251,40.9503,33400.0
2013-10-22 11:30:00,64.9,65.0,64.88,64.95,60100.0,40.944,41.0071,40.9314,40.9756,60100.0
2013-10-22 11:40:00,64.93,64.97,64.9,64.93,15700.0,40.9629,40.9882,40.944,40.9629,15700.0
2013-10-22 11:50:00,64.94,64.96,64.91,64.91,26300.0,40.9693,40.9819,40.9503,40.9503,26300.0
2013-10-22 12:00:00,64.92,65.03,64.9,65.02,20400.0,40.9566,41.026,40.944,41.0197,20400.0
2013-10-22 12:10:00,65.02,65.15,65.02,65.15,25600.0,41.0197,41.1017,41.0197,41.1017,25600.0
2013-10-22 12:20:00,65.14,65.25,65.14,65.14,30800.0,41.0954,41.1648,41.0954,41.0954,30800.0
2013-10-22 12:30:00,65.14,65.14,65.02,65.02,15000.0,41.0954,41.0954,41.0197,41.0197,15000.0
2013-10-22 12:40:00,65.01,65.02,64.73,64.74,72400.0,41.0134,41.0197,40.8368,40.8431,72400.0
2013-10-22 12:50:00,64.73,64.74,64.55,64.62,32400.0,40.8368,40.8431,40.7232,40.7674,32400.0
2013-10-22 13:00:00,64.62,64.74,64.61,64.69,21200.0,40.7674,40.8431,40.7611,40.8115,21200.0
2013-10-22 13:10:00,64.68,64.69,64.53,64.53,28400.0,40.8052,40.8115,40.7106,40.7106,28400.0
2013-10-22 13:20:00,64.53,64.56,64.47,64.52,44300.0,40.7106,40.7295,40.6727,40.7043,44300.0
2013-10-22 13:30:00,64.5,64.72,64.49,64.7,24600.0,40.6917,40.8305,40.6854,40.8178,24600.0
2013-10-22 13:40:00,64.7,64.79,64.66,64.77,17500.0,40.8178,40.8746,40.7926,40.862,17500.0
2013-10-22 13:50:00,64.77,64.89,64.76,64.83,27900.0,40.862,40.9377,40.8557,40.8999,27900.0
2013-10-22 14:00:00,64.82,64.82,64.72,64.72,15600.0,40.8935,40.8935,40.8305,40.8305,15600.0
2013-10-22 14:10:00,64.73,64.78,64.72,64.74,7500.0,40.8368,40.8683,40.8305,40.8431,7500.0
2013-10-22 14:20:00,64.73,64.78,64.71,64.76,14000.0,40.8368,40.8683,40.8242,40.8557,14000.0
2013-10-22 14:30:00,64.75,64.75,64.7,64.73,30700.0,40.8494,40.8494,40.8178,40.8368,30700.0
2013-10-22 14:40:00,64.73,64.82,64.72,64.76,21400.0,40.8368,40.8935,40.8305,40.8557,21400.0
2013-10-22 14:50:00,64.77,64.78,64.71,64.72,18800.0,40.862,40.8683,40.8242,40.8305,18800.0
2013-10-22 15:00:00,64.72,64.79,64.72,64.76,22100.0,40.8305,40.8746,40.8305,40.8557,22100.0
2013-10-22 15:10:00,64.77,64.85,64.75,64.76,28600.0,40.862,40.9125,40.8494,40.8557,28600.0
2013-10-22 15:20:00,64.76,64.8,64.75,64.79,17500.0,40.8557,40.8809,40.8494,40.8746,17500.0
2013-10-22 15:30:00,64.78,64.8,64.77,64.78,31100.0,40.8683,40.8809,40.862,40.8683,31100.0
2013-10-22 15:40:00,64.78,64.81,64.7,64.72,44700.0,40.8683,40.8872,40.8178,40.8305,44700.0
2013-10-22 15:50:00,64.71,64.83,64.7,64.8,122600.0,40.8242,40.8999,40.8178,40.8809,122600.0
2013-10-23 09:30:00,64.03,64.34,63.89,63.9,67100.0,40.3952,40.5907,40.3068,40.3131,67100.0
2013-10-23 09:40:00,63.92,63.94,63.72,63.78,82000.0,40.3258,40.3384,40.1996,40.2374,82000.0
2013-10-23 09:50:00,63.79,63.8,63.4,63.49,130400.0,40.2437,40.2501,39.9977,40.0545,130400.0
2013-10-23 10:00:00,63.48,63.54,63.29,63.52,53800.0,40.0482,40.086,39.9283,40.0734,53800.0
2013-10-23 10:10:00,63.53,63.61,63.45,63.55,37800.0,40.0797,40.1302,40.0292,40.0923,37800.0
2013-10-23 10:20:00,63.55,63.56,63.35,63.39,28700.0,40.0923,40.0986,39.9662,39.9914,28700.0
2013-10-23 10:30:00,63.38,63.42,63.21,63.26,46700.0,39.9851,40.0103,39.8778,39.9094,46700.0
2013-10-23 10:40:00,63.27,63.41,63.27,63.33,25900.0,39.9157,40.004,39.9157,39.9535,25900.0
2013-10-23 10:50:00,63.33,63.34,63.19,63.29,39500.0,39.9535,39.9598,39.8652,39.9283,39500.0
2013-10-23 11:00:00,63.29,63.53,63.29,63.43,29200.0,39.9283,40.0797,39.9283,40.0166,29200.0
2013-10-23 11:10:00,63.44,63.44,63.36,63.42,12400.0,40.0229,40.0229,39.9725,40.0103,12400.0
2013-10-23 11:20:00,63.43,63.54,63.41,63.48,15400.0,40.0166,40.086,40.004,40.0482,15400.0
2013-10-23 11:30:00,63.49,63.55,63.45,63.45,11400.0,40.0545,40.0923,40.0292,40.0292,11400.0
2013-10-23 11:40:00,63.45,63.47,63.38,63.45,25100.0,40.0292,40.0419,39.9851,40.0292,25100.0
2013-10-23 11:50:00,63.47,63.54,63.42,63.52,18800.0,40.0419,40.086,40.0103,40.0734,18800.0
2013-10-23 12:00:00,63.52,63.54,63.39,63.4,21700.0,40.0734,40.086,39.9914,39.9977,21700.0
2013-10-23 12:10:00,63.4,63.44,63.35,63.38,20300.0,39.9977,40.0229,39.9662,39.9851,20300.0
2013-10-23 12:20:00,63.39,63.39,63.35,63.35,22200.0,39.9914,39.9914,39.9662,39.9662,22200.0
2013-10-23 12:30:00,63.35,63.41,63.35,63.4,9900.0,39.9662,40.004,39.9662,39.9977,9900.0
2013-10-23 12:40:00,63.42,63.52,63.39,63.52,11200.0,40.0103,40.0734,39.9914,40.0734,11200.0
2013-10-23 12:50:00,63.5,63.72,63.5,63.72,14800.0,40.0608,40.1996,40.0608,40.1996,14800.0
2013-10-23 13:00:00,63.72,63.72,63.63,63.64,13500.0,40.1996,40.1996,40.1428,40.1491,13500.0
2013-10-23 13:10:00,63.63,63.63,63.52,63.55,12200.0,40.1428,40.1428,40.0734,40.0923,12200.0
2013-10-23 13:20:00,63.55,63.56,63.53,63.53,11800.0,40.0923,40.0986,40.0797,40.0797,11800.0
2013-10-23 13:30:00,63.52,63.53,63.4,63.4,12600.0,40.0734,40.0797,39.9977,39.9977,12600.0
2013-10-23 13:40:00,63.41,63.43,63.37,63.4,9300.0,40.004,40.0166,39.9788,39.9977,9300.0
2013-10-23 13:50:00,63.4,63.46,63.35,63.36,17300.0,39.9977,40.0356,39.9662,39.9725,17300.0
2013-10-23 14:00:00,63.37,63.37,63.26,63.27,11500.0,39.9788,39.9788,39.9094,39.9157,11500.0
2013-10-23 14:10:00,63.28,63.3,63.16,63.17,29000.0,39.922,39.9346,39.8463,39.8526,29000.0
2013-10-23 14:20:00,63.17,63.2,63.15,63.2,14600.0,39.8526,39.8715,39.84,39.8715,14600.0
2013-10-23 14:30:00,63.2,63.2,63.07,63.09,29900.0,39.8715,39.8715,39.7895,39.8021,29900.0
2013-10-23 14:40:00,63.09,63.21,63.09,63.18,21600.0,39.8021,39.8778,39.8021,39.8589,21600.0
2013-10-23 14:50:00,63.19,63.2,63.13,63.15,17300.0,39.8652,39.8715,39.8274,39.84,17300.0
2013-10-23 15:00:00,63.15,63.18,63.12,63.15,39500.0,39.84,39.8589,39.8211,39.84,39500.0
2013-10-23 15:10:00,63.15,63.24,63.12,63.14,39500.0,39.84,39.8968,39.8211,39.8337,39500.0
2013-10-23 15:20:00,63.14,63.23,63.13,63.17,21800.0,39.8337,39.8905,39.8274,39.8526,21800.0
2013-10-23 15:30:00,63.18,63.32,63.14,63.31,68900.0,39.8589,39.9472,39.8337,39.9409,68900.0
2013-10-23 15:40:00,63.3,63.4,63.28,63.29,50600.0,39.9346,39.9977,39.922,39.9283,50600.0
2013-10-23 15:50:00,63.3,63.31,63.05,63.06,208900.0,39.9346,39.9409,39.7769,39.7832,208900.0
2013-10-24 09:30:00,64.15,64.22,63.83,63.83,91400.0,40.4709,40.515,40.269,40.269,91400.0
2013-10-24 09:40:00,63.77,64.05,63.68,64.05,51600.0,40.2311,40.4078,40.1743,40.4078,51600.0
2013-10-24 09:50:00,64.05,64.22,63.96,64.22,121700.0,40.4078,40.515,40.351,40.515,121700.0
2013-10-24 10:00:00,64.19,64.2,63.96,64.03,54100.0,40.4961,40.5024,40.351,40.3952,54100.0
2013-10-24 10:10:00,64.05,64.26,64.0,64.23,145500.0,40.4078,40.5403,40.3762,40.5213,145500.0
2013-10-24 10:20:00,64.26,64.29,64.06,64.12,46200.0,40.5403,40.5592,40.4141,40.4519,46200.0
2013-10-24 10:30:00,64.1,64.1,63.89,64.06,36300.0,40.4393,40.4393,40.3068,40.4141,36300.0
2013-10-24 10:40:00,64.09,64.13,64.04,64.07,25600.0,40.433,40.4582,40.4015,40.4204,25600.0
2013-10-24 10:50:00,64.06,64.06,63.98,64.0,36200.0,40.4141,40.4141,40.3636,40.3762,36200.0
2013-10-24 11:00:00,64.0,64.0,63.8,63.87,89500.0,40.3762,40.3762,40.2501,40.2942,89500.0
2013-10-24 11:10:00,63.87,63.91,63.83,63.87,28100.0,40.2942,40.3194,40.269,40.2942,28100.0
2013-10-24 11:20:00,63.87,63.89,63.84,63.87,23400.0,40.2942,40.3068,40.2753,40.2942,23400.0
2013-10-24 11:30:00,63.87,63.88,63.81,63.85,29000.0,40.2942,40.3005,40.2564,40.2816,29000.0
2013-10-24 11:40:00,63.86,63.87,63.79,63.86,19100.0,40.2879,40.2942,40.2437,40.2879,19100.0
2013-10-24 11:50:00,63.86,63.86,63.8,63.84,33600.0,40.2879,40.2879,40.2501,40.2753,33600.0
2013-10-24 12:00:00,63.84,63.87,63.81,63.84,15700.0,40.2753,40.2942,40.2564,40.2753,15700.0
2013-10-24 12:10:00,63.83,63.87,63.77,63.77,13100.0,40.269,40.2942,40.2311,40.2311,13100.0
2013-10-24 12:20:00,63.78,63.85,63.76,63.79,18000.0,40.2374,40.2816,40.2248,40.2437,18000.0
2013-10-24 12:30:00,63.8,63.86,63.8,63.85,31300.0,40.2501,40.2879,40.2501,40.2816,31300.0
2013-10-24 12:40:00,63.84,63.89,63.79,63.87,10000.0,40.2753,40.3068,40.2437,40.2942,10000.0
2013-10-24 12:50:00,63.88,63.89,63.82,63.84,34300.0,40.3005,40.3068,40.2627,40.2753,34300.0
2013-10-24 13:00:00,63.84,63.84,63.79,63.8,38500.0,40.2753,40.2753,40.2437,40.2501,38500.0
2013-10-24 13:10:00,63.8,63.83,63.74,63.74,17700.0,40.2501,40.269,40.2122,40.2122,17700.0
2013-10-24 13:20:00,63.73,63.76,63.7,63.71,20600.0,40.2059,40.2248,40.187,40.1933,20600.0
2013-10-24 13:30:00,63.71,63.75,63.69,63.73,26600.0,40.1933,40.2185,40.1807,40.2059,26600.0
2013-10-24 13:40:00,63.74,63.87,63.73,63.79,46000.0,40.2122,40.2942,40.2059,40.2437,46000.0
2013-10-24 13:50:00,63.8,63.8,63.61,63.61,12900.0,40.2501,40.2501,40.1302,40.1302,12900.0
2013-10-24 14:00:00,63.61,63.75,63.61,63.68,26700.0,40.1302,40.2185,40.1302,40.1743,26700.0
2013-10-24 14:10:00,63.68,63.68,63.6,63.64,16700.0,40.1743,40.1743,40.1239,40.1491,16700.0
2013-10-24 14:20:00,63.64,63.64,63.58,63.62,28000.0,40.1491,40.1491,40.1113,40.1365,28000.0
2013-10-24 14:30:00,63.62,63.64,63.61,63.63,37000.0,40.1365,40.1491,40.1302,40.1428,37000.0
2013-10-24 14:40:00,63.63,63.65,63.6,63.64,18800.0,40.1428,40.1554,40.1239,40.1491,18800.0
2013-10-24 14:50:00,63.64,63.93,63.63,63.93,56900.0,40.1491,40.3321,40.1428,40.3321,56900.0
2013-10-24 15:00:00,63.94,63.99,63.91,63.93,61500.0,40.3384,40.3699,40.3194,40.3321,61500.0
2013-10-24 15:10:00,63.93,63.93,63.89,63.92,70000.0,40.3321,40.3321,40.3068,40.3258,70000.0
2013-10-24 15:20:00,63.92,63.92,63.86,63.91,46000.0,40.3258,40.3258,40.2879,40.3194,46000.0
2013-10-24 15:30:00,63.9,63.91,63.83,63.83,47200.0,40.3131,40.3194,40.269,40.269,47200.0
2013-10-24 15:40:00,63.83,63.88,63.73,63.74,75400.0,40.269,40.3005,40.2059,40.2122,75400.0
2013-10-24 15:50:00,63.73,63.78,63.7,63.74,111700.0,40.2059,40.2374,40.187,40.2122,111700.0
2013-10-25 09:30:00,62.3,62.61,61.75,62.39,235800.0,39.3037,39.4993,38.9568,39.3605,235800.0
2013-10-25 09:40:00,62.46,63.2,62.38,62.82,300300.0,39.4047,39.8715,39.3542,39.6318,300300.0
2013-10-25 09:50:00,62.85,63.32,62.73,62.87,194200.0,39.6507,39.9472,39.575,39.6633,194200.0
2013-10-25 10:00:00,62.84,62.89,62.66,62.76,116000.0,39.6444,39.676,39.5308,39.5939,116000.0
2013-10-25 10:10:00,62.76,63.14,62.7,63.0,114000.0,39.5939,39.8337,39.5561,39.7453,114000.0
2013-10-25 10:20:00,62.99,63.03,62.81,62.91,35300.0,39.739,39.7643,39.6255,39.6886,35300.0
2013-10-25 10:30:00,62.9,62.91,62.7,62.9,176800.0,39.6823,39.6886,39.5561,39.6823,176800.0
2013-10-25 10:40:00,62.87,63.27,62.87,63.18,42800.0,39.6633,39.9157,39.6633,39.8589,42800.0
2013-10-25 10:50:00,63.18,63.34,63.08,63.29,26900.0,39.8589,39.9598,39.7958,39.9283,26900.0
2013-10-25 11:00:00,63.24,63.44,63.15,63.16,43200.0,39.8968,40.0229,39.84,39.8463,43200.0
2013-10-25 11:10:00,63.14,63.31,63.11,63.15,28300.0,39.8337,39.9409,39.8147,39.84,28300.0
2013-10-25 11:20:00,63.18,63.22,63.08,63.16,17300.0,39.8589,39.8841,39.7958,39.8463,17300.0
2013-10-25 11:30:00,63.17,63.29,63.17,63.29,32000.0,39.8526,39.9283,39.8526,39.9283,32000.0
2013-10-25 11:40:00,63.26,63.35,63.19,63.26,19900.0,39.9094,39.9662,39.8652,39.9094,19900.0
2013-10-25 11:50:00,63.25,63.3,63.19,63.28,29900.0,39.9031,39.9346,39.8652,39.922,29900.0
2013-10-25 12:00:00,63.28,63.58,63.24,63.57,37500.0,39.922,40.1113,39.8968,40.1049,37500.0
2013-10-25 12:10:00,63.55,63.68,63.52,63.6,20800.0,40.0923,40.1743,40.0734,40.1239,20800.0
2013-10-25 12:20:00,63.6,63.66,63.49,63.51,38800.0,40.1239,40.1617,40.0545,40.0671,38800.0
2013-10-25 12:30:00,63.5,63.51,63.44,63.49,14600.0,40.0608,40.0671,40.0229,40.0545,14600.0
2013-10-25 12:40:00,63.5,63.73,63.48,63.71,19400.0,40.0608,40.2059,40.0482,40.1933,19400.0
2013-10-25 12:50:00,63.72,63.78,63.58,63.58,56800.0,40.1996,40.2374,40.1113,40.1113,56800.0
2013-10-25 13:00:00,63.63,63.65,63.5,63.5,19800.0,40.1428,40.1554,40.0608,40.0608,19800.0
2013-10-25 13:10:00,63.52,63.61,63.48,63.57,18100.0,40.0734,40.1302,40.0482,40.1049,18100.0
2013-10-25 13:20:00,63.6,63.6,63.49,63.49,15000.0,40.1239,40.1239,40.0545,40.0545,15000.0
2013-10-25 13:30:00,63.47,63.47,63.23,63.32,29400.0,40.0419,40.0419,39.8905,39.9472,29400.0
2013-10-25 13:40:00,63.33,63.4,63.31,63.39,14700.0,39.9535,39.9977,39.9409,39.9914,14700.0
2013-10-25 13:50:00,63.39,63.43,63.34,63.39,20600.0,39.9914,40.0166,39.9598,39.9914,20600.0
2013-10-25 14:00:00,63.4,63.49,63.34,63.47,20100.0,39.9977,40.0545,39.9598,40.0419,20100.0
2013-10-25 14:10:00,63.48,63.59,63.36,63.56,25500.0,40.0482,40.1176,39.9725,40.0986,25500.0
2013-10-25 14:20:00,63.56,63.65,63.47,63.54,52500.0,40.0986,40.1554,40.0419,40.086,52500.0
2013-10-25 14:30:00,63.51,63.57,63.45,63.45,18800.0,40.0671,40.1049,40.0292,40.0292,18800.0
2013-10-25 14:40:00,63.47,63.57,63.47,63.57,18900.0,40.0419,40.1049,40.0419,40.1049,18900.0
2013-10-25 14:50:00,63.58,63.58,63.54,63.58,16700.0,40.1113,40.1113,40.086,40.1113,16700.0
2013-10-25 15:00:00,63.57,63.57,63.35,63.39,53500.0,40.1049,40.1049,39.9662,39.9914,53500.0
2013-10-25 15:10:00,63.39,63.53,63.39,63.48,61400.0,39.9914,40.0797,39.9914,40.0482,61400.0
2013-10-25 15:20:00,63.48,63.48,63.37,63.45,34400.0,40.0482,40.0482,39.9788,40.0292,34400.0
2013-10-25 15:30:00,63.44,63.5,63.41,63.48,35100.0,40.0229,40.0608,40.004,40.0482,35100.0
2013-10-25 15:40:00,63.47,63.72,63.45,63.63,93000.0,40.0419,40.1996,40.0292,40.1428,93000.0
2013-10-25 15:50:00,63.64,63.9,63.63,63.89,250700.0,40.1491,40.3131,40.1428,40.3068,250700.0
2013-10-28 09:30:00,63.6,64.07,63.6,63.95,111400.0,40.1239,40.4204,40.1239,40.3447,111400.0
2013-10-28 09:40:00,63.97,64.07,63.83,64.04,116900.0,40.3573,40.4204,40.269,40.4015,116900.0
2013-10-28 09:50:00,64.04,64.25,64.02,64.2,123500.0,40.4015,40.5339,40.3888,40.5024,123500.0
2013-10-28 10:00:00,64.16,64.37,64.12,64.34,57000.0,40.4772,40.6097,40.4519,40.5907,57000.0
2013-10-28 10:10:00,64.33,64.42,64.33,64.35,38800.0,40.5844,40.6412,40.5844,40.597,38800.0
2013-10-28 10:20:00,64.34,64.39,64.24,64.24,24700.0,40.5907,40.6223,40.5276,40.5276,24700.0
2013-10-28 10:30:00,64.24,64.27,64.16,64.21,21300.0,40.5276,40.5466,40.4772,40.5087,21300.0
2013-10-28 10:40:00,64.22,64.25,64.18,64.24,20900.0,40.515,40.5339,40.4898,40.5276,20900.0
2013-10-28 10:50:00,64.23,64.23,64.14,64.2,26000.0,40.5213,40.5213,40.4646,40.5024,26000.0
2013-10-28 11:00:00,64.21,64.28,64.14,64.27,35600.0,40.5087,40.5529,40.4646,40.5466,35600.0
2013-10-28 11:10:00,64.28,64.42,64.26,64.42,35800.0,40.5529,40.6412,40.5403,40.6412,35800.0
2013-10-28 11:20:00,64.42,64.62,64.4,64.62,59400.0,40.6412,40.7674,40.6286,40.7674,59400.0
2013-10-28 11:30:00,64.61,64.81,64.6,64.8,99700.0,40.7611,40.8872,40.7548,40.8809,99700.0
2013-10-28 11:40:00,64.8,64.97,64.71,64.75,126900.0,40.8809,40.9882,40.8242,40.8494,126900.0
2013-10-28 11:50:00,64.72,64.73,64.56,64.57,43100.0,40.8305,40.8368,40.7295,40.7358,43100.0
2013-10-28 12:00:00,64.55,64.57,64.48,64.48,22300.0,40.7232,40.7358,40.679,40.679,22300.0
2013-10-28 12:10:00,64.5,64.51,64.45,64.47,8300.0,40.6917,40.698,40.6601,40.6727,8300.0
2013-10-28 12:20:00,64.48,64.51,64.41,64.46,21700.0,40.679,40.698,40.6349,40.6664,21700.0
2013-10-28 12:30:00,64.46,64.48,64.39,64.45,14600.0,40.6664,40.679,40.6223,40.6601,14600.0
2013-10-28 12:40:00,64.44,64.55,64.44,64.53,18200.0,40.6538,40.7232,40.6538,40.7106,18200.0
2013-10-28 12:50:00,64.51,64.53,64.45,64.47,14900.0,40.698,40.7106,40.6601,40.6727,14900.0
2013-10-28 13:00:00,64.47,64.52,64.45,64.45,13200.0,40.6727,40.7043,40.6601,40.6601,13200.0
2013-10-28 13:10:00,64.45,64.47,64.44,64.45,9800.0,40.6601,40.6727,40.6538,40.6601,9800.0
2013-10-28 13:20:00,64.44,64.48,64.44,64.47,8900.0,40.6538,40.679,40.6538,40.6727,8900.0
2013-10-28 13:30:00,64.45,64.49,64.43,64.44,10200.0,40.6601,40.6854,40.6475,40.6538,10200.0
2013-10-28 13:40:00,64.45,64.5,64.45,64.45,10500.0,40.6601,40.6917,40.6601,40.6601,10500.0
2013-10-28 13:50:00,64.44,64.5,64.44,64.49,9400.0,40.6538,40.6917,40.6538,40.6854,9400.0
2013-10-28 14:00:00,64.48,64.49,64.44,64.48,9500.0,40.679,40.6854,40.6538,40.679,9500.0
2013-10-28 14:10:00,64.48,64.58,64.47,64.56,17100.0,40.679,40.7421,40.6727,40.7295,17100.0
2013-10-28 14:20:00,64.56,64.6,64.54,64.54,22500.0,40.7295,40.7548,40.7169,40.7169,22500.0
2013-10-28 14:30:00,64.54,64.56,64.49,64.52,20400.0,40.7169,40.7295,40.6854,40.7043,20400.0
2013-10-28 14:40:00,64.52,64.6,64.51,64.56,21300.0,40.7043,40.7548,40.698,40.7295,21300.0
2013-10-28 14:50:00,64.55,64.57,64.52,64.56,16900.0,40.7232,40.7358,40.7043,40.7295,16900.0
2013-10-28 15:00:00,64.55,64.55,64.45,64.45,27400.0,40.7232,40.7232,40.6601,40.6601,27400.0
2013-10-28 15:10:00,64.45,64.54,64.44,64.53,22300.0,40.6601,40.7169,40.6538,40.7106,22300.0
2013-10-28 15:20:00,64.54,64.59,64.52,64.58,21800.0,40.7169,40.7484,40.7043,40.7421,21800.0
2013-10-28 15:30:00,64.57,64.6,64.54,64.54,36500.0,40.7358,40.7548,40.7169,40.7169,36500.0
2013-10-28 15:40:00,64.53,64.59,64.53,64.56,50900.0,40.7106,40.7484,40.7106,40.7295,50900.0
2013-10-28 15:50:00,64.57,64.78,64.56,64.76,163000.0,40.7358,40.8683,40.7295,40.8557,163000.0
2013-10-29 09:30:00,64.56,65.44,64.56,65.39,124600.0,40.7295,41.2847,40.7295,41.2531,124600.0
2013-10-29 09:40:00,65.38,65.56,65.36,65.47,32700.0,41.2468,41.3604,41.2342,41.3036,32700.0
2013-10-29 09:50:00,65.49,65.65,65.36,65.53,54700.0,41.3162,41.4172,41.2342,41.3415,54700.0
2013-10-29 10:00:00,65.52,65.75,65.44,65.71,65200.0,41.3352,41.4803,41.2847,41.455,65200.0
2013-10-29 10:10:00,65.71,65.91,65.69,65.91,69100.0,41.455,41.5812,41.4424,41.5812,69100.0
2013-10-29 10:20:00,65.91,65.92,65.72,65.78,64800.0,41.5812,41.5875,41.4613,41.4992,64800.0
2013-10-29 10:30:00,65.78,65.85,65.72,65.73,48500.0,41.4992,41.5434,41.4613,41.4676,48500.0
2013-10-29 10:40:00,65.73,65.73,65.63,65.67,32500.0,41.4676,41.4676,41.4046,41.4298,32500.0
2013-10-29 10:50:00,65.67,65.7,65.58,65.6,38800.0,41.4298,41.4487,41.373,41.3856,38800.0
2013-10-29 11:00:00,65.6,65.73,65.58,65.72,42600.0,41.3856,41.4676,41.373,41.4613,42600.0
2013-10-29 11:10:00,65.72,65.73,65.66,65.71,32000.0,41.4613,41.4676,41.4235,41.455,32000.0
2013-10-29 11:20:00,65.69,65.81,65.64,65.8,70900.0,41.4424,41.5181,41.4109,41.5118,70900.0
2013-10-29 11:30:00,65.8,65.97,65.8,65.97,94700.0,41.5118,41.6191,41.5118,41.6191,94700.0
2013-10-29 11:40:00,65.97,66.21,65.96,66.19,141000.0,41.6191,41.7705,41.6127,41.7579,141000.0
2013-10-29 11:50:00,66.18,66.26,65.93,66.05,83500.0,41.7515,41.802,41.5938,41.6695,83500.0
2013-10-29 12:00:00,66.05,66.13,66.02,66.02,26100.0,41.6695,41.72,41.6506,41.6506,26100.0
2013-10-29 12:10:00,66.02,66.02,65.95,66.0,24800.0,41.6506,41.6506,41.6064,41.638,24800.0
2013-10-29 12:20:00,66.0,66.2,65.98,66.19,37400.0,41.638,41.7642,41.6254,41.7579,37400.0
2013-10-29 12:30:00,66.19,66.22,66.15,66.2,28000.0,41.7579,41.7768,41.7326,41.7642,28000.0
2013-10-29 12:40:00,66.21,66.4,66.2,66.38,56000.0,41.7705,41.8903,41.7642,41.8777,56000.0
2013-10-29 12:50:00,66.38,66.57,66.37,66.56,107300.0,41.8777,41.9976,41.8714,41.9913,107300.0
2013-10-29 13:00:00,66.56,66.8,66.55,66.79,113200.0,41.9913,42.1427,41.985,42.1364,113200.0
2013-10-29 13:10:00,66.79,67.05,66.78,66.85,239800.0,42.1364,42.3004,42.1301,42.1742,239800.0
2013-10-29 13:20:00,66.85,66.85,66.43,66.43,153500.0,42.1742,42.1742,41.9093,41.9093,153500.0
2013-10-29 13:30:00,66.44,66.5,66.32,66.37,64400.0,41.9156,41.9534,41.8399,41.8714,64400.0
2013-10-29 13:40:00,66.36,66.44,66.25,66.38,93000.0,41.8651,41.9156,41.7957,41.8777,93000.0
2013-10-29 13:50:00,66.38,66.43,66.26,66.27,55700.0,41.8777,41.9093,41.802,41.8083,55700.0
2013-10-29 14:00:00,66.27,66.27,66.15,66.17,48700.0,41.8083,41.8083,41.7326,41.7452,48700.0
2013-10-29 14:10:00,66.17,66.17,66.02,66.05,38000.0,41.7452,41.7452,41.6506,41.6695,38000.0
2013-10-29 14:20:00,66.04,66.07,65.97,66.03,51700.0,41.6632,41.6821,41.6191,41.6569,51700.0
2013-10-29 14:30:00,66.03,66.15,65.93,65.93,52500.0,41.6569,41.7326,41.5938,41.5938,52500.0
2013-10-29 14:40:00,65.93,65.95,65.87,65.9,44900.0,41.5938,41.6064,41.556,41.5749,44900.0
2013-10-29 14:50:00,65.9,65.98,65.88,65.96,52500.0,41.5749,41.6254,41.5623,41.6127,52500.0
2013-10-29 15:00:00,65.96,65.96,65.89,65.95,56700.0,41.6127,41.6127,41.5686,41.6064,56700.0
2013-10-29 15:10:00,65.95,66.07,65.94,66.07,53100.0,41.6064,41.6821,41.6001,41.6821,53100.0
2013-10-29 15:20:00,66.08,66.09,65.95,66.04,70600.0,41.6885,41.6948,41.6064,41.6632,70600.0
2013-10-29 15:30:00,66.04,66.07,65.92,65.99,108200.0,41.6632,41.6821,41.5875,41.6317,108200.0
2013-10-29 15:40:00,65.98,65.99,65.93,65.95,82000.0,41.6254,41.6317,41.5938,41.6064,82000.0
2013-10-29 15:50:00,65.96,66.21,65.95,66.18,238100.0,41.6127,41.7705,41.6064,41.7515,238100.0
2013-10-30 09:30:00,66.17,66.22,65.93,65.94,87200.0,41.7452,41.7768,41.5938,41.6001,87200.0
2013-10-30 09:40:00,65.9,66.01,65.84,65.91,44500.0,41.5749,41.6443,41.537,41.5812,44500.0
2013-10-30 09:50:00,65.91,65.95,65.75,65.82,72900.0,41.5812,41.6064,41.4803,41.5244,72900.0
2013-10-30 10:00:00,65.84,65.85,65.64,65.7,63700.0,41.537,41.5434,41.4109,41.4487,63700.0
2013-10-30 10:10:00,65.72,65.72,65.54,65.58,33400.0,41.4613,41.4613,41.3478,41.373,33400.0
2013-10-30 10:20:00,65.59,65.66,65.5,65.65,57900.0,41.3793,41.4235,41.3225,41.4172,57900.0
2013-10-30 10:30:00,65.67,65.94,65.66,65.87,37500.0,41.4298,41.6001,41.4235,41.556,37500.0
2013-10-30 10:40:00,65.88,66.01,65.87,65.97,24200.0,41.5623,41.6443,41.556,41.6191,24200.0
2013-10-30 10:50:00,65.95,66.0,65.73,65.86,50600.0,41.6064,41.638,41.4676,41.5497,50600.0
2013-10-30 11:00:00,65.88,65.88,65.7,65.8,49700.0,41.5623,41.5623,41.4487,41.5118,49700.0
2013-10-30 11:10:00,65.8,65.81,65.72,65.72,30500.0,41.5118,41.5181,41.4613,41.4613,30500.0
2013-10-30 11:20:00,65.71,65.8,65.64,65.76,24100.0,41.455,41.5118,41.4109,41.4866,24100.0
2013-10-30 11:30:00,65.77,65.82,65.66,65.66,25900.0,41.4929,41.5244,41.4235,41.4235,25900.0
2013-10-30 11:40:00,65.68,65.77,65.65,65.68,47500.0,41.4361,41.4929,41.4172,41.4361,47500.0
2013-10-30 11:50:00,65.66,65.78,65.64,65.77,8100.0,41.4235,41.4992,41.4109,41.4929,8100.0
2013-10-30 12:00:00,65.75,65.76,65.63,65.66,21700.0,41.4803,41.4866,41.4046,41.4235,21700.0
2013-10-30 12:10:00,65.65,65.7,65.55,65.58,16900.0,41.4172,41.4487,41.3541,41.373,16900.0
2013-10-30 12:20:00,65.56,65.57,65.45,65.5,19600.0,41.3604,41.3667,41.291,41.3225,19600.0
2013-10-30 12:30:00,65.51,65.65,65.51,65.56,22500.0,41.3289,41.4172,41.3289,41.3604,22500.0
2013-10-30 12:40:00,65.54,65.79,65.49,65.74,45200.0,41.3478,41.5055,41.3162,41.474,45200.0
2013-10-30 12:50:00,65.71,65.82,65.71,65.73,15000.0,41.455,41.5244,41.455,41.4676,15000.0
2013-10-30 13:00:00,65.73,65.82,65.6,65.63,42700.0,41.4676,41.5244,41.3856,41.4046,42700.0
2013-10-30 13:10:00,65.65,65.8,65.65,65.78,25500.0,41.4172,41.5118,41.4172,41.4992,25500.0
2013-10-30 13:20:00,65.79,65.8,65.63,65.63,10000.0,41.5055,41.5118,41.4046,41.4046,10000.0
2013-10-30 13:30:00,65.62,65.66,65.6,65.65,18000.0,41.3983,41.4235,41.3856,41.4172,18000.0
2013-10-30 13:40:00,65.65,65.65,65.51,65.53,12300.0,41.4172,41.4172,41.3289,41.3415,12300.0
2013-10-30 13:50:00,65.53,65.65,65.53,65.57,29200.0,41.3415,41.4172,41.3415,41.3667,29200.0
2013-10-30 14:00:00,65.57,65.77,65.45,65.53,35500.0,41.3667,41.4929,41.291,41.3415,35500.0
2013-10-30 14:10:00,65.56,65.7,65.37,65.47,35700.0,41.3604,41.4487,41.2405,41.3036,35700.0
2013-10-30 14:20:00,65.47,65.55,65.32,65.38,31900.0,41.3036,41.3541,41.209,41.2468,31900.0
2013-10-30 14:30:00,65.37,65.54,65.31,65.48,47600.0,41.2405,41.3478,41.2027,41.3099,47600.0
2013-10-30 14:40:00,65.48,65.56,65.32,65.34,35500.0,41.3099,41.3604,41.209,41.2216,35500.0
2013-10-30 14:50:00,65.34,65.39,65.28,65.32,35200.0,41.2216,41.2531,41.1838,41.209,35200.0
2013-10-30 15:00:00,65.31,65.62,65.29,65.6,39100.0,41.2027,41.3983,41.1901,41.3856,39100.0
2013-10-30 15:10:00,65.59,65.7,65.58,65.6,27400.0,41.3793,41.4487,41.373,41.3856,27400.0
2013-10-30 15:20:00,65.61,65.69,65.48,65.56,38100.0,41.3919,41.4424,41.3099,41.3604,38100.0
2013-10-30 15:30:00,65.55,65.62,65.53,65.6,45500.0,41.3541,41.3983,41.3415,41.3856,45500.0
2013-10-30 15:40:00,65.6,65.83,65.59,65.78,106700.0,41.3856,41.5307,41.3793,41.4992,106700.0
2013-10-30 15:50:00,65.79,65.86,65.78,65.82,80400.0,41.5055,41.5497,41.4992,41.5244,80400.0
2013-10-31 09:30:00,65.92,66.25,65.76,66.25,75100.0,41.5875,41.7957,41.4866,41.7957,75100.0
2013-10-31 09:40:00,66.28,66.5,66.17,66.39,76000.0,41.8146,41.9534,41.7452,41.884,76000.0
2013-10-31 09:50:00,66.38,66.42,66.08,66.08,80100.0,41.8777,41.903,41.6885,41.6885,80100.0
2013-10-31 10:00:00,65.99,66.08,65.9,66.07,48500.0,41.6317,41.6885,41.5749,41.6821,48500.0
2013-10-31 10:10:00,66.07,66.22,65.94,66.16,21400.0,41.6821,41.7768,41.6001,41.7389,21400.0
2013-10-31 10:20:00,66.21,66.38,66.14,66.31,18200.0,41.7705,41.8777,41.7263,41.8336,18200.0
2013-10-31 10:30:00,66.29,66.48,66.23,66.26,24200.0,41.8209,41.9408,41.7831,41.802,24200.0
2013-10-31 10:40:00,66.25,66.43,66.19,66.38,9000.0,41.7957,41.9093,41.7579,41.8777,9000.0
2013-10-31 10:50:00,66.36,66.44,66.3,66.3,14900.0,41.8651,41.9156,41.8272,41.8272,14900.0
2013-10-31 11:00:00,66.34,66.46,66.32,66.46,9900.0,41.8525,41.9282,41.8399,41.9282,9900.0
2013-10-31 11:10:00,66.45,66.54,66.43,66.46,17800.0,41.9219,41.9787,41.9093,41.9282,17800.0
2013-10-31 11:20:00,66.48,66.53,66.35,66.49,76600.0,41.9408,41.9723,41.8588,41.9471,76600.0
2013-10-31 11:30:00,66.51,66.51,66.45,66.48,11500.0,41.9597,41.9597,41.9219,41.9408,11500.0
2013-10-31 11:40:00,66.48,66.49,66.38,66.46,9200.0,41.9408,41.9471,41.8777,41.9282,9200.0
2013-10-31 11:50:00,66.45,66.49,66.3,66.33,10600.0,41.9219,41.9471,41.8272,41.8462,10600.0
2013-10-31 12:00:00,66.34,66.42,66.31,66.39,5700.0,41.8525,41.903,41.8336,41.884,5700.0
2013-10-31 12:10:00,66.4,66.4,66.29,66.36,8200.0,41.8903,41.8903,41.8209,41.8651,8200.0
2013-10-31 12:20:00,66.35,66.4,66.33,66.33,8000.0,41.8588,41.8903,41.8462,41.8462,8000.0
2013-10-31 12:30:00,66.31,66.38,66.29,66.31,10700.0,41.8336,41.8777,41.8209,41.8336,10700.0
2013-10-31 12:40:00,66.33,66.36,66.25,66.28,8300.0,41.8462,41.8651,41.7957,41.8146,8300.0
2013-10-31 12:50:00,66.28,66.29,66.19,66.21,5300.0,41.8146,41.8209,41.7579,41.7705,5300.0
2013-10-31 13:00:00,66.19,66.23,66.13,66.16,24600.0,41.7579,41.7831,41.72,41.7389,24600.0
2013-10-31 13:10:00,66.16,66.28,66.16,66.28,4500.0,41.7389,41.8146,41.7389,41.8146,4500.0
2013-10-31 13:20:00,66.25,66.25,66.19,66.2,9400.0,41.7957,41.7957,41.7579,41.7642,9400.0
2013-10-31 13:30:00,66.18,66.19,66.09,66.12,21000.0,41.7515,41.7579,41.6948,41.7137,21000.0
2013-10-31 13:40:00,66.14,66.16,66.06,66.07,9000.0,41.7263,41.7389,41.6758,41.6821,9000.0
2013-10-31 13:50:00,66.07,66.09,66.03,66.06,9800.0,41.6821,41.6948,41.6569,41.6758,9800.0
2013-10-31 14:00:00,66.05,66.1,65.95,65.97,9900.0,41.6695,41.7011,41.6064,41.6191,9900.0
2013-10-31 14:10:00,65.97,66.14,65.97,66.13,15900.0,41.6191,41.7263,41.6191,41.72,15900.0
2013-10-31 14:20:00,66.14,66.18,66.09,66.17,15000.0,41.7263,41.7515,41.6948,41.7452,15000.0
2013-10-31 14:30:00,66.17,66.25,66.15,66.22,12400.0,41.7452,41.7957,41.7326,41.7768,12400.0
2013-10-31 14:40:00,66.22,66.28,66.21,66.21,8400.0,41.7768,41.8146,41.7705,41.7705,8400.0
2013-10-31 14:50:00,66.22,66.23,66.07,66.07,16200.0,41.7768,41.7831,41.6821,41.6821,16200.0
2013-10-31 15:00:00,66.07,66.07,65.92,65.99,20200.0,41.6821,41.6821,41.5875,41.6317,20200.0
2013-10-31 15:10:00,65.99,66.02,65.97,65.99,16700.0,41.6317,41.6506,41.6191,41.6317,16700.0
2013-10-31 15:20:00,65.98,66.02,65.86,65.86,34000.0,41.6254,41.6506,41.5497,41.5497,34000.0
2013-10-31 15:30:00,65.85,65.9,65.82,65.82,36600.0,41.5434,41.5749,41.5244,41.5244,36600.0
2013-10-31 15:40:00,65.82,65.84,65.69,65.73,76500.0,41.5244,41.537,41.4424,41.4676,76500.0
2013-10-31 15:50:00,65.72,65.73,65.6,65.61,156000.0,41.4613,41.4676,41.3856,41.3919,156000.0
2013-11-01 09:30:00,65.89,65.9,65.62,65.77,52400.0,41.5686,41.5749,41.3983,41.4929,52400.0
2013-11-01 09:40:00,65.78,65.89,65.66,65.66,108700.0,41.4992,41.5686,41.4235,41.4235,108700.0
2013-11-01 09:50:00,65.65,65.66,65.5,65.5,34800.0,41.4172,41.4235,41.3225,41.3225,34800.0
2013-11-01 10:00:00,65.5,65.55,65.35,65.46,62700.0,41.3225,41.3541,41.2279,41.2973,62700.0
2013-11-01 10:10:00,65.46,65.49,65.14,65.18,54500.0,41.2973,41.3162,41.0954,41.1207,54500.0
2013-11-01 10:20:00,65.16,65.21,65.11,65.11,19500.0,41.108,41.1396,41.0765,41.0765,19500.0
2013-11-01 10:30:00,65.1,65.14,65.04,65.13,55900.0,41.0702,41.0954,41.0323,41.0891,55900.0
2013-11-01 10:40:00,65.13,65.31,65.13,65.26,36800.0,41.0891,41.2027,41.0891,41.1711,36800.0
2013-11-01 10:50:00,65.25,65.28,65.15,65.15,16800.0,41.1648,41.1838,41.1017,41.1017,16800.0
2013-11-01 11:00:00,65.14,65.14,64.91,64.91,9700.0,41.0954,41.0954,40.9503,40.9503,9700.0
2013-11-01 11:10:00,64.9,64.96,64.82,64.95,13300.0,40.944,40.9819,40.8935,40.9756,13300.0
2013-11-01 11:20:00,64.92,64.98,64.92,64.97,8700.0,40.9566,40.9945,40.9566,40.9882,8700.0
2013-11-01 11:30:00,64.95,64.99,64.86,64.86,6600.0,40.9756,41.0008,40.9188,40.9188,6600.0
2013-11-01 11:40:00,64.89,64.94,64.77,64.89,21200.0,40.9377,40.9693,40.862,40.9377,21200.0
2013-11-01 11:50:00,64.9,64.9,64.74,64.76,11200.0,40.944,40.944,40.8431,40.8557,11200.0
2013-11-01 12:00:00,64.74,64.83,64.74,64.78,28200.0,40.8431,40.8999,40.8431,40.8683,28200.0
2013-11-01 12:10:00,64.78,64.79,64.71,64.76,7200.0,40.8683,40.8746,40.8242,40.8557,7200.0
2013-11-01 12:20:00,64.77,64.87,64.74,64.75,46800.0,40.862,40.9251,40.8431,40.8494,46800.0
2013-11-01 12:30:00,64.78,64.81,64.73,64.75,21100.0,40.8683,40.8872,40.8368,40.8494,21100.0
2013-11-01 12:40:00,64.76,64.8,64.76,64.76,21500.0,40.8557,40.8809,40.8557,40.8557,21500.0
2013-11-01 12:50:00,64.77,64.8,64.72,64.72,25400.0,40.862,40.8809,40.8305,40.8305,25400.0
2013-11-01 13:00:00,64.73,64.73,64.66,64.66,10100.0,40.8368,40.8368,40.7926,40.7926,10100.0
2013-11-01 13:10:00,64.67,64.7,64.57,64.57,25300.0,40.7989,40.8178,40.7358,40.7358,25300.0
2013-11-01 13:20:00,64.57,64.57,64.42,64.46,37000.0,40.7358,40.7358,40.6412,40.6664,37000.0
2013-11-01 13:30:00,64.46,64.47,64.29,64.36,62600.0,40.6664,40.6727,40.5592,40.6033,62600.0
2013-11-01 13:40:00,64.35,64.43,64.34,64.4,15600.0,40.597,40.6475,40.5907,40.6286,15600.0
2013-11-01 13:50:00,64.43,64.46,64.38,64.41,23700.0,40.6475,40.6664,40.616,40.6349,23700.0
2013-11-01 14:00:00,64.39,64.46,64.39,64.45,21800.0,40.6223,40.6664,40.6223,40.6601,21800.0
2013-11-01 14:10:00,64.44,64.55,64.41,64.52,31600.0,40.6538,40.7232,40.6349,40.7043,31600.0
2013-11-01 14:20:00,64.54,64.69,64.54,64.69,23500.0,40.7169,40.8115,40.7169,40.8115,23500.0
2013-11-01 14:30:00,64.69,64.69,64.58,64.63,16500.0,40.8115,40.8115,40.7421,40.7737,16500.0
2013-11-01 14:40:00,64.63,64.74,64.62,64.7,17300.0,40.7737,40.8431,40.7674,40.8178,17300.0
2013-11-01 14:50:00,64.71,64.71,64.58,64.62,31600.0,40.8242,40.8242,40.7421,40.7674,31600.0
2013-11-01 15:00:00,64.61,64.81,64.61,64.75,23400.0,40.7611,40.8872,40.7611,40.8494,23400.0
2013-11-01 15:10:00,64.77,64.89,64.76,64.79,31800.0,40.862,40.9377,40.8557,40.8746,31800.0
2013-11-01 15:20:00,64.78,64.8,64.75,64.77,23600.0,40.8683,40.8809,40.8494,40.862,23600.0
2013-11-01 15:30:00,64.76,64.91,64.74,64.86,33300.0,40.8557,40.9503,40.8431,40.9188,33300.0
2013-11-01 15:40:00,64.86,64.92,64.85,64.91,40200.0,40.9188,40.9566,40.9125,40.9503,40200.0
2013-11-01 15:50:00,64.91,64.92,64.85,64.88,85100.0,40.9503,40.9566,40.9125,40.9314,85100.0
2013-11-04 09:30:00,64.89,64.89,64.09,64.38,83100.0,40.9377,40.9377,40.433,40.616,83100.0
2013-11-04 09:40:00,64.36,64.39,64.11,64.39,57700.0,40.6033,40.6223,40.4456,40.6223,57700.0
2013-11-04 09:50:00,64.39,64.47,64.28,64.41,38500.0,40.6223,40.6727,40.5529,40.6349,38500.0
2013-11-04 10:00:00,64.44,64.51,64.4,64.5,31100.0,40.6538,40.698,40.6286,40.6917,31100.0
2013-11-04 10:10:00,64.5,64.63,64.46,64.62,36300.0,40.6917,40.7737,40.6664,40.7674,36300.0
2013-11-04 10:20:00,64.61,64.62,64.44,64.45,47600.0,40.7611,40.7674,40.6538,40.6601,47600.0
2013-11-04 10:30:00,64.46,64.48,64.32,64.4,51800.0,40.6664,40.679,40.5781,40.6286,51800.0
2013-11-04 10:40:00,64.4,64.46,64.33,64.4,31500.0,40.6286,40.6664,40.5844,40.6286,31500.0
2013-11-04 10:50:00,64.4,64.41,64.27,64.29,24600.0,40.6286,40.6349,40.5466,40.5592,24600.0
2013-11-04 11:00:00,64.31,64.37,64.26,64.34,19500.0,40.5718,40.6097,40.5403,40.5907,19500.0
2013-11-04 11:10:00,64.35,64.4,64.2,64.21,55300.0,40.597,40.6286,40.5024,40.5087,55300.0
2013-11-04 11:20:00,64.2,64.21,64.11,64.11,31200.0,40.5024,40.5087,40.4456,40.4456,31200.0
2013-11-04 11:30:00,64.1,64.16,64.05,64.12,33800.0,40.4393,40.4772,40.4078,40.4519,33800.0
2013-11-04 11:40:00,64.13,64.2,64.12,64.15,14400.0,40.4582,40.5024,40.4519,40.4709,14400.0
2013-11-04 11:50:00,64.16,64.33,64.16,64.33,19600.0,40.4772,40.5844,40.4772,40.5844,19600.0
2013-11-04 12:00:00,64.31,64.36,64.31,64.35,11900.0,40.5718,40.6033,40.5718,40.597,11900.0
2013-11-04 12:10:00,64.36,64.41,64.35,64.4,20300.0,40.6033,40.6349,40.597,40.6286,20300.0
2013-11-04 12:20:00,64.39,64.41,64.35,64.35,12600.0,40.6223,40.6349,40.597,40.597,12600.0
2013-11-04 12:30:00,64.35,64.36,64.22,64.25,12900.0,40.597,40.6033,40.515,40.5339,12900.0
2013-11-04 12:40:00,64.25,64.3,64.19,64.3,20600.0,40.5339,40.5655,40.4961,40.5655,20600.0
2013-11-04 12:50:00,64.3,64.3,64.2,64.21,19400.0,40.5655,40.5655,40.5024,40.5087,19400.0
2013-11-04 13:00:00,64.2,64.26,64.2,64.26,10800.0,40.5024,40.5403,40.5024,40.5403,10800.0
2013-11-04 13:10:00,64.27,64.33,64.27,64.31,10800.0,40.5466,40.5844,40.5466,40.5718,10800.0
2013-11-04 13:20:00,64.32,64.4,64.31,64.38,15200.0,40.5781,40.6286,40.5718,40.616,15200.0
2013-11-04 13:30:00,64.38,64.38,64.24,64.24,14600.0,40.616,40.616,40.5276,40.5276,14600.0
2013-11-04 13:40:00,64.26,64.27,64.24,64.25,12200.0,40.5403,40.5466,40.5276,40.5339,12200.0
2013-11-04 13:50:00,64.26,64.29,64.21,64.25,29700.0,40.5403,40.5592,40.5087,40.5339,29700.0
2013-11-04 14:00:00,64.26,64.28,64.2,64.27,19000.0,40.5403,40.5529,40.5024,40.5466,19000.0
2013-11-04 14:10:00,64.28,64.33,64.27,64.32,12000.0,40.5529,40.5844,40.5466,40.5781,12000.0
2013-11-04 14:20:00,64.31,64.35,64.27,64.3,22200.0,40.5718,40.597,40.5466,40.5655,22200.0
2013-11-04 14:30:00,64.29,64.35,64.29,64.32,17700.0,40.5592,40.597,40.5592,40.5781,17700.0
2013-11-04 14:40:00,64.33,64.34,64.26,64.28,23100.0,40.5844,40.5907,40.5403,40.5529,23100.0
2013-11-04 14:50:00,64.3,64.36,64.3,64.35,15400.0,40.5655,40.6033,40.5655,40.597,15400.0
2013-11-04 15:00:00,64.35,64.39,64.34,64.37,23400.0,40.597,40.6223,40.5907,40.6097,23400.0
2013-11-04 15:10:00,64.38,64.39,64.35,64.38,24100.0,40.616,40.6223,40.597,40.616,24100.0
2013-11-04 15:20:00,64.38,64.39,64.32,64.33,29700.0,40.616,40.6223,40.5781,40.5844,29700.0
2013-11-04 15:30:00,64.33,64.5,64.31,64.49,63800.0,40.5844,40.6917,40.5718,40.6854,63800.0
2013-11-04 15:40:00,64.48,64.54,64.44,64.44,98900.0,40.679,40.7169,40.6538,40.6538,98900.0
2013-11-04 15:50:00,64.44,64.47,64.39,64.47,119200.0,40.6538,40.6727,40.6223,40.6727,119200.0
2013-11-05 09:30:00,63.59,64.17,63.57,63.92,86800.0,40.1176,40.4835,40.1049,40.3258,86800.0
2013-11-05 09:40:00,63.96,64.18,63.93,64.17,51700.0,40.351,40.4898,40.3321,40.4835,51700.0
2013-11-05 09:50:00,64.16,64.25,64.08,64.17,32300.0,40.4772,40.5339,40.4267,40.4835,32300.0
2013-11-05 10:00:00,64.16,64.16,63.91,64.11,137700.0,40.4772,40.4772,40.3194,40.4456,137700.0
2013-11-05 10:10:00,64.12,64.2,64.06,64.19,20400.0,40.4519,40.5024,40.4141,40.4961,20400.0
2013-11-05 10:20:00,64.18,64.23,64.06,64.18,37000.0,40.4898,40.5213,40.4141,40.4898,37000.0
2013-11-05 10:30:00,64.2,64.36,64.18,64.31,26500.0,40.5024,40.6033,40.4898,40.5718,26500.0
2013-11-05 10:40:00,64.3,64.45,64.29,64.45,29100.0,40.5655,40.6601,40.5592,40.6601,29100.0
2013-11-05 10:50:00,64.45,64.59,64.42,64.58,27100.0,40.6601,40.7484,40.6412,40.7421,27100.0
2013-11-05 11:00:00,64.58,64.61,64.53,64.6,14400.0,40.7421,40.7611,40.7106,40.7548,14400.0
2013-11-05 11:10:00,64.6,64.62,64.46,64.46,18800.0,40.7548,40.7674,40.6664,40.6664,18800.0
2013-11-05 11:20:00,64.46,64.46,64.35,64.41,20700.0,40.6664,40.6664,40.597,40.6349,20700.0
2013-11-05 11:30:00,64.42,64.51,64.38,64.5,14900.0,40.6412,40.698,40.616,40.6917,14900.0
2013-11-05 11:40:00,64.5,64.52,64.44,64.48,10800.0,40.6917,40.7043,40.6538,40.679,10800.0
2013-11-05 11:50:00,64.47,64.5,64.37,64.4,39900.0,40.6727,40.6917,40.6097,40.6286,39900.0
2013-11-05 12:00:00,64.39,64.41,64.33,64.34,20800.0,40.6223,40.6349,40.5844,40.5907,20800.0
2013-11-05 12:10:00,64.33,64.36,64.28,64.33,21200.0,40.5844,40.6033,40.5529,40.5844,21200.0
2013-11-05 12:20:00,64.33,64.49,64.33,64.41,8400.0,40.5844,40.6854,40.5844,40.6349,8400.0
2013-11-05 12:30:00,64.41,64.44,64.34,64.44,11200.0,40.6349,40.6538,40.5907,40.6538,11200.0
2013-11-05 12:40:00,64.43,64.51,64.42,64.42,12800.0,40.6475,40.698,40.6412,40.6412,12800.0
2013-11-05 12:50:00,64.42,64.5,64.42,64.5,5000.0,40.6412,40.6917,40.6412,40.6917,5000.0
2013-11-05 13:00:00,64.5,64.53,64.47,64.53,11200.0,40.6917,40.7106,40.6727,40.7106,11200.0
2013-11-05 13:10:00,64.53,64.56,64.42,64.44,31700.0,40.7106,40.7295,40.6412,40.6538,31700.0
2013-11-05 13:20:00,64.45,64.51,64.43,64.5,27900.0,40.6601,40.698,40.6475,40.6917,27900.0
2013-11-05 13:30:00,64.52,64.56,64.49,64.5,10600.0,40.7043,40.7295,40.6854,40.6917,10600.0
2013-11-05 13:40:00,64.49,64.5,64.44,64.45,24700.0,40.6854,40.6917,40.6538,40.6601,24700.0
2013-11-05 13:50:00,64.46,64.46,64.37,64.39,10800.0,40.6664,40.6664,40.6097,40.6223,10800.0
2013-11-05 14:00:00,64.39,64.45,64.37,64.39,14900.0,40.6223,40.6601,40.6097,40.6223,14900.0
2013-11-05 14:10:00,64.38,64.47,64.37,64.42,12100.0,40.616,40.6727,40.6097,40.6412,12100.0
2013-11-05 14:20:00,64.42,64.52,64.41,64.43,27900.0,40.6412,40.7043,40.6349,40.6475,27900.0
2013-11-05 14:30:00,64.44,64.53,64.39,64.39,32400.0,40.6538,40.7106,40.6223,40.6223,32400.0
2013-11-05 14:40:00,64.39,64.41,64.28,64.28,29900.0,40.6223,40.6349,40.5529,40.5529,29900.0
2013-11-05 14:50:00,64.28,64.33,64.28,64.31,29700.0,40.5529,40.5844,40.5529,40.5718,29700.0
2013-11-05 15:00:00,64.3,64.4,64.3,64.37,48200.0,40.5655,40.6286,40.5655,40.6097,48200.0
2013-11-05 15:10:00,64.39,64.4,64.31,64.32,29300.0,40.6223,40.6286,40.5718,40.5781,29300.0
2013-11-05 15:20:00,64.32,64.33,64.14,64.19,51900.0,40.5781,40.5844,40.4646,40.4961,51900.0
2013-11-05 15:30:00,64.19,64.21,64.09,64.17,69900.0,40.4961,40.5087,40.433,40.4835,69900.0
2013-11-05 15:40:00,64.17,64.18,64.07,64.09,70600.0,40.4835,40.4898,40.4204,40.433,70600.0
2013-11-05 15:50:00,64.08,64.11,63.97,63.97,199700.0,40.4267,40.4456,40.3573,40.3573,199700.0
2013-11-06 09:30:00,64.6,64.6,64.03,64.25,73200.0,40.7548,40.7548,40.3952,40.5339,73200.0
2013-11-06 09:40:00,64.25,64.39,64.22,64.36,57100.0,40.5339,40.6223,40.515,40.6033,57100.0
2013-11-06 09:50:00,64.36,64.73,64.36,64.62,43000.0,40.6033,40.8368,40.6033,40.7674,43000.0
2013-11-06 10:00:00,64.59,64.63,64.44,64.53,62000.0,40.7484,40.7737,40.6538,40.7106,62000.0
2013-11-06 10:10:00,64.53,64.67,64.53,64.61,15400.0,40.7106,40.7989,40.7106,40.7611,15400.0
2013-11-06 10:20:00,64.61,64.67,64.42,64.42,65300.0,40.7611,40.7989,40.6412,40.6412,65300.0
2013-11-06 10:30:00,64.4,64.42,64.31,64.33,19300.0,40.6286,40.6412,40.5718,40.5844,19300.0
2013-11-06 10:40:00,64.33,64.44,64.31,64.43,14700.0,40.5844,40.6538,40.5718,40.6475,14700.0
2013-11-06 10:50:00,64.43,64.45,64.36,64.42,13000.0,40.6475,40.6601,40.6033,40.6412,13000.0
2013-11-06 11:00:00,64.42,64.48,64.3,64.48,27700.0,40.6412,40.679,40.5655,40.679,27700.0
2013-11-06 11:10:00,64.47,64.7,64.47,64.69,18800.0,40.6727,40.8178,40.6727,40.8115,18800.0
2013-11-06 11:20:00,64.69,64.77,64.69,64.74,18700.0,40.8115,40.862,40.8115,40.8431,18700.0
2013-11-06 11:30:00,64.74,64.76,64.63,64.67,24600.0,40.8431,40.8557,40.7737,40.7989,24600.0
2013-11-06 11:40:00,64.67,64.68,64.59,64.67,15300.0,40.7989,40.8052,40.7484,40.7989,15300.0
2013-11-06 11:50:00,64.67,64.72,64.63,64.69,37200.0,40.7989,40.8305,40.7737,40.8115,37200.0
2013-11-06 12:00:00,64.68,64.71,64.63,64.64,17400.0,40.8052,40.8242,40.7737,40.78,17400.0
2013-11-06 12:10:00,64.65,64.69,64.65,64.67,5300.0,40.7863,40.8115,40.7863,40.7989,5300.0
2013-11-06 12:20:00,64.66,64.69,64.63,64.64,8600.0,40.7926,40.8115,40.7737,40.78,8600.0
2013-11-06 12:30:00,64.64,64.7,64.61,64.67,13000.0,40.78,40.8178,40.7611,40.7989,13000.0
2013-11-06 12:40:00,64.66,64.66,64.61,64.62,6900.0,40.7926,40.7926,40.7611,40.7674,6900.0
2013-11-06 12:50:00,64.63,64.67,64.56,64.56,10100.0,40.7737,40.7989,40.7295,40.7295,10100.0
2013-11-06 13:00:00,64.55,64.55,64.52,64.52,5000.0,40.7232,40.7232,40.7043,40.7043,5000.0
2013-11-06 13:10:00,64.53,64.58,64.53,64.57,7900.0,40.7106,40.7421,40.7106,40.7358,7900.0
2013-11-06 13:20:00,64.55,64.66,64.53,64.65,9000.0,40.7232,40.7926,40.7106,40.7863,9000.0
2013-11-06 13:30:00,64.64,64.65,64.57,64.57,7700.0,40.78,40.7863,40.7358,40.7358,7700.0
2013-11-06 13:40:00,64.55,64.58,64.51,64.52,7900.0,40.7232,40.7421,40.698,40.7043,7900.0
2013-11-06 13:50:00,64.5,64.57,64.5,64.5,10500.0,40.6917,40.7358,40.6917,40.6917,10500.0
2013-11-06 14:00:00,64.51,64.55,64.48,64.49,10300.0,40.698,40.7232,40.679,40.6854,10300.0
2013-11-06 14:10:00,64.5,64.54,64.5,64.51,8800.0,40.6917,40.7169,40.6917,40.698,8800.0
2013-11-06 14:20:00,64.5,64.52,64.45,64.52,10900.0,40.6917,40.7043,40.6601,40.7043,10900.0
2013-11-06 14:30:00,64.53,64.61,64.51,64.53,14700.0,40.7106,40.7611,40.698,40.7106,14700.0
2013-11-06 14:40:00,64.52,64.6,64.52,64.56,19400.0,40.7043,40.7548,40.7043,40.7295,19400.0
2013-11-06 14:50:00,64.56,64.57,64.48,64.5,14900.0,40.7295,40.7358,40.679,40.6917,14900.0
2013-11-06 15:00:00,64.5,64.56,64.49,64.53,17400.0,40.6917,40.7295,40.6854,40.7106,17400.0
2013-11-06 15:10:00,64.52,64.6,64.52,64.6,14900.0,40.7043,40.7548,40.7043,40.7548,14900.0
2013-11-06 15:20:00,64.59,64.67,64.55,64.6,19500.0,40.7484,40.7989,40.7232,40.7548,19500.0
2013-11-06 15:30:00,64.61,64.62,64.54,64.61,22200.0,40.7611,40.7674,40.7169,40.7611,22200.0
2013-11-06 15:40:00,64.61,64.61,64.57,64.61,22600.0,40.7611,40.7611,40.7358,40.7611,22600.0
2013-11-06 15:50:00,64.62,64.68,64.61,64.66,55500.0,40.7674,40.8052,40.7611,40.7926,55500.0
2013-11-07 09:30:00,64.44,64.85,64.38,64.72,63100.0,40.6538,40.9125,40.616,40.8305,63100.0
2013-11-07 09:40:00,64.69,64.83,64.64,64.64,12200.0,40.8115,40.8999,40.78,40.78,12200.0
2013-11-07 09:50:00,64.53,64.54,64.3,64.49,45700.0,40.7106,40.7169,40.5655,40.6854,45700.0
2013-11-07 10:00:00,64.5,64.66,64.45,64.5,13700.0,40.6917,40.7926,40.6601,40.6917,13700.0
2013-11-07 10:10:00,64.5,64.52,64.12,64.13,30400.0,40.6917,40.7043,40.4519,40.4582,30400.0
2013-11-07 10:20:00,64.09,64.28,64.06,64.2,17100.0,40.433,40.5529,40.4141,40.5024,17100.0
2013-11-07 10:30:00,64.19,64.19,63.98,64.11,16300.0,40.4961,40.4961,40.3636,40.4456,16300.0
2013-11-07 10:40:00,64.12,64.21,64.02,64.18,35000.0,40.4519,40.5087,40.3888,40.4898,35000.0
2013-11-07 10:50:00,64.2,64.34,64.02,64.02,52800.0,40.5024,40.5907,40.3888,40.3888,52800.0
2013-11-07 11:00:00,64.01,64.1,63.93,63.93,15800.0,40.3825,40.4393,40.3321,40.3321,15800.0
2013-11-07 11:10:00,63.91,64.03,63.85,63.85,5400.0,40.3194,40.3952,40.2816,40.2816,5400.0
2013-11-07 11:20:00,63.84,63.94,63.83,63.87,23000.0,40.2753,40.3384,40.269,40.2942,23000.0
2013-11-07 11:30:00,63.87,64.05,63.85,64.04,18900.0,40.2942,40.4078,40.2816,40.4015,18900.0
2013-11-07 11:40:00,64.06,64.21,63.99,64.14,14700.0,40.4141,40.5087,40.3699,40.4646,14700.0
2013-11-07 11:50:00,64.15,64.23,64.11,64.22,15800.0,40.4709,40.5213,40.4456,40.515,15800.0
2013-11-07 12:00:00,64.21,64.41,64.17,64.32,25500.0,40.5087,40.6349,40.4835,40.5781,25500.0
2013-11-07 12:10:00,64.31,64.42,64.31,64.42,12000.0,40.5718,40.6412,40.5718,40.6412,12000.0
2013-11-07 12:20:00,64.42,64.44,64.24,64.27,22500.0,40.6412,40.6538,40.5276,40.5466,22500.0
2013-11-07 12:30:00,64.26,64.31,64.22,64.3,13800.0,40.5403,40.5718,40.515,40.5655,13800.0
2013-11-07 12:40:00,64.3,64.43,64.28,64.34,17300.0,40.5655,40.6475,40.5529,40.5907,17300.0
2013-11-07 12:50:00,64.32,64.36,64.3,64.33,13500.0,40.5781,40.6033,40.5655,40.5844,13500.0
2013-11-07 13:00:00,64.34,64.34,64.18,64.18,14800.0,40.5907,40.5907,40.4898,40.4898,14800.0
2013-11-07 13:10:00,64.16,64.24,64.13,64.21,12000.0,40.4772,40.5276,40.4582,40.5087,12000.0
2013-11-07 13:20:00,64.2,64.21,63.99,63.99,14800.0,40.5024,40.5087,40.3699,40.3699,14800.0
2013-11-07 13:30:00,63.99,64.08,63.98,64.07,13300.0,40.3699,40.4267,40.3636,40.4204,13300.0
2013-11-07 13:40:00,64.07,64.11,63.9,63.93,14700.0,40.4204,40.4456,40.3131,40.3321,14700.0
2013-11-07 13:50:00,63.93,64.09,63.92,64.06,12800.0,40.3321,40.433,40.3258,40.4141,12800.0
2013-11-07 14:00:00,64.06,64.06,63.81,63.9,18600.0,40.4141,40.4141,40.2564,40.3131,18600.0
2013-11-07 14:10:00,63.88,63.95,63.81,63.87,20000.0,40.3005,40.3447,40.2564,40.2942,20000.0
2013-11-07 14:20:00,63.88,63.91,63.79,63.79,17800.0,40.3005,40.3194,40.2437,40.2437,17800.0
2013-11-07 14:30:00,63.79,63.84,63.68,63.8,30100.0,40.2437,40.2753,40.1743,40.2501,30100.0
2013-11-07 14:40:00,63.79,63.93,63.79,63.85,21500.0,40.2437,40.3321,40.2437,40.2816,21500.0
2013-11-07 14:50:00,63.84,63.91,63.77,63.89,21300.0,40.2753,40.3194,40.2311,40.3068,21300.0
2013-11-07 15:00:00,63.9,63.96,63.82,63.82,20600.0,40.3131,40.351,40.2627,40.2627,20600.0
2013-11-07 15:10:00,63.81,63.88,63.8,63.82,24000.0,40.2564,40.3005,40.2501,40.2627,24000.0
2013-11-07 15:20:00,63.83,63.9,63.74,63.74,29000.0,40.269,40.3131,40.2122,40.2122,29000.0
2013-11-07 15:30:00,63.73,63.89,63.71,63.89,46600.0,40.2059,40.3068,40.1933,40.3068,46600.0
2013-11-07 15:40:00,63.88,63.92,63.76,63.79,66600.0,40.3005,40.3258,40.2248,40.2437,66600.0
2013-11-07 15:50:00,63.79,63.9,63.76,63.84,145300.0,40.2437,40.3131,40.2248,40.2753,145300.0
2013-11-08 09:30:00,63.99,64.21,63.53,63.75,31600.0,40.3699,40.5087,40.0797,40.2185,31600.0
2013-11-08 09:40:00,63.71,64.17,63.71,63.93,35300.0,40.1933,40.4835,40.1933,40.3321,35300.0
2013-11-08 09:50:00,63.94,63.97,63.61,63.76,12500.0,40.3384,40.3573,40.1302,40.2248,12500.0
2013-11-08 10:00:00,63.75,64.04,63.75,63.88,72000.0,40.2185,40.4015,40.2185,40.3005,72000.0
2013-11-08 10:10:00,63.87,64.18,63.87,64.08,25400.0,40.2942,40.4898,40.2942,40.4267,25400.0
2013-11-08 10:20:00,64.11,64.17,64.03,64.09,12400.0,40.4456,40.4835,40.3952,40.433,12400.0
2013-11-08 10:30:00,64.09,64.33,64.09,64.19,19400.0,40.433,40.5844,40.433,40.4961,19400.0
2013-11-08 10:40:00,64.21,64.32,64.14,64.27,32500.0,40.5087,40.5781,40.4646,40.5466,32500.0
2013-11-08 10:50:00,64.23,64.28,64.13,64.22,27200.0,40.5213,40.5529,40.4582,40.515,27200.0
2013-11-08 11:00:00,64.24,64.31,64.2,64.21,4300.0,40.5276,40.5718,40.5024,40.5087,4300.0
2013-11-08 11:10:00,64.23,64.28,64.17,64.25,8700.0,40.5213,40.5529,40.4835,40.5339,8700.0
2013-11-08 11:20:00,64.26,64.33,64.26,64.33,4000.0,40.5403,40.5844,40.5403,40.5844,4000.0
2013-11-08 11:30:00,64.32,64.55,64.32,64.49,21200.0,40.5781,40.7232,40.5781,40.6854,21200.0
2013-11-08 11:40:00,64.48,64.48,64.39,64.43,6800.0,40.679,40.679,40.6223,40.6475,6800.0
2013-11-08 11:50:00,64.45,64.66,64.45,64.62,16800.0,40.6601,40.7926,40.6601,40.7674,16800.0
2013-11-08 12:00:00,64.6,64.66,64.57,64.62,5900.0,40.7548,40.7926,40.7358,40.7674,5900.0
2013-11-08 12:10:00,64.62,64.62,64.5,64.5,3200.0,40.7674,40.7674,40.6917,40.6917,3200.0
2013-11-08 12:20:00,64.51,64.55,64.48,64.49,4800.0,40.698,40.7232,40.679,40.6854,4800.0
2013-11-08 12:30:00,64.5,64.52,64.48,64.48,3500.0,40.6917,40.7043,40.679,40.679,3500.0
2013-11-08 12:40:00,64.5,64.53,64.41,64.43,12300.0,40.6917,40.7106,40.6349,40.6475,12300.0
2013-11-08 12:50:00,64.44,64.44,64.35,64.38,4200.0,40.6538,40.6538,40.597,40.616,4200.0
2013-11-08 13:00:00,64.39,64.4,64.31,64.36,8500.0,40.6223,40.6286,40.5718,40.6033,8500.0
2013-11-08 13:10:00,64.37,64.45,64.37,64.42,4000.0,40.6097,40.6601,40.6097,40.6412,4000.0
2013-11-08 13:20:00,64.44,64.58,64.44,64.54,7100.0,40.6538,40.7421,40.6538,40.7169,7100.0
2013-11-08 13:30:00,64.55,64.55,64.49,64.53,4800.0,40.7232,40.7232,40.6854,40.7106,4800.0
2013-11-08 13:40:00,64.52,64.57,64.5,64.52,10900.0,40.7043,40.7358,40.6917,40.7043,10900.0
2013-11-08 13:50:00,64.5,64.54,64.47,64.5,4700.0,40.6917,40.7169,40.6727,40.6917,4700.0
2013-11-08 14:00:00,64.52,64.56,64.51,64.53,6300.0,40.7043,40.7295,40.698,40.7106,6300.0
2013-11-08 14:10:00,64.49,64.58,64.49,64.53,7900.0,40.6854,40.7421,40.6854,40.7106,7900.0
2013-11-08 14:20:00,64.53,64.64,64.53,64.62,10300.0,40.7106,40.78,40.7106,40.7674,10300.0
2013-11-08 14:30:00,64.64,64.65,64.57,64.61,12100.0,40.78,40.7863,40.7358,40.7611,12100.0
2013-11-08 14:40:00,64.62,64.65,64.6,64.62,5400.0,40.7674,40.7863,40.7548,40.7674,5400.0
2013-11-08 14:50:00,64.6,64.66,64.6,64.63,3500.0,40.7548,40.7926,40.7548,40.7737,3500.0
2013-11-08 15:00:00,64.62,64.63,64.51,64.52,13100.0,40.7674,40.7737,40.698,40.7043,13100.0
2013-11-08 15:10:00,64.52,64.55,64.51,64.53,12500.0,40.7043,40.7232,40.698,40.7106,12500.0
2013-11-08 15:20:00,64.53,64.63,64.53,64.57,15800.0,40.7106,40.7737,40.7106,40.7358,15800.0
2013-11-08 15:30:00,64.56,64.59,64.54,64.56,34000.0,40.7295,40.7484,40.7169,40.7295,34000.0
2013-11-08 15:40:00,64.55,64.66,64.55,64.66,39300.0,40.7232,40.7926,40.7232,40.7926,39300.0
2013-11-08 15:50:00,64.65,64.8,64.64,64.77,124000.0,40.7863,40.8809,40.78,40.862,124000.0
2013-11-11 09:30:00,63.8,63.91,63.6,63.7,93800.0,40.2501,40.3194,40.1239,40.187,93800.0
2013-11-11 09:40:00,63.68,63.76,63.56,63.73,75100.0,40.1743,40.2248,40.0986,40.2059,75100.0
2013-11-11 09:50:00,63.72,63.75,63.41,63.44,40300.0,40.1996,40.2185,40.004,40.0229,40300.0
2013-11-11 10:00:00,63.43,63.48,63.15,63.18,59700.0,40.0166,40.0482,39.84,39.8589,59700.0
2013-11-11 10:10:00,63.19,63.22,62.78,62.89,121000.0,39.8652,39.8841,39.6066,39.676,121000.0
2013-11-11 10:20:00,62.87,62.87,62.59,62.77,71700.0,39.6633,39.6633,39.4867,39.6002,71700.0
2013-11-11 10:30:00,62.79,62.8,62.57,62.66,58300.0,39.6129,39.6192,39.4741,39.5308,58300.0
2013-11-11 10:40:00,62.66,62.73,62.42,62.73,60200.0,39.5308,39.575,39.3794,39.575,60200.0
2013-11-11 10:50:00,62.73,62.76,62.44,62.66,44300.0,39.575,39.5939,39.3921,39.5308,44300.0
2013-11-11 11:00:00,62.65,62.69,62.42,62.52,44800.0,39.5245,39.5498,39.3794,39.4425,44800.0
2013-11-11 11:10:00,62.52,62.53,62.36,62.36,41400.0,39.4425,39.4488,39.3416,39.3416,41400.0
2013-11-11 11:20:00,62.37,62.74,62.37,62.68,51500.0,39.3479,39.5813,39.3479,39.5435,51500.0
2013-11-11 11:30:00,62.66,62.76,62.64,62.7,44800.0,39.5308,39.5939,39.5182,39.5561,44800.0
2013-11-11 11:40:00,62.71,63.0,62.71,63.0,69000.0,39.5624,39.7453,39.5624,39.7453,69000.0
2013-11-11 11:50:00,63.0,63.0,62.91,62.99,84300.0,39.7453,39.7453,39.6886,39.739,84300.0
2013-11-11 12:00:00,62.98,63.07,62.89,62.98,56400.0,39.7327,39.7895,39.676,39.7327,56400.0
2013-11-11 12:10:00,62.98,63.04,62.82,62.87,45500.0,39.7327,39.7706,39.6318,39.6633,45500.0
2013-11-11 12:20:00,62.86,63.01,62.86,62.99,21700.0,39.657,39.7517,39.657,39.739,21700.0
2013-11-11 12:30:00,62.98,62.98,62.85,62.94,14800.0,39.7327,39.7327,39.6507,39.7075,14800.0
2013-11-11 12:40:00,62.93,63.0,62.93,63.0,27300.0,39.7012,39.7453,39.7012,39.7453,27300.0
2013-11-11 12:50:00,62.99,63.0,62.97,62.99,32000.0,39.739,39.7453,39.7264,39.739,32000.0
2013-11-11 13:00:00,63.0,63.1,62.99,63.06,33500.0,39.7453,39.8084,39.739,39.7832,33500.0
2013-11-11 13:10:00,63.07,63.08,62.98,62.99,16000.0,39.7895,39.7958,39.7327,39.739,16000.0
2013-11-11 13:20:00,62.98,63.0,62.94,62.96,16100.0,39.7327,39.7453,39.7075,39.7201,16100.0
2013-11-11 13:30:00,62.96,63.0,62.95,62.97,13700.0,39.7201,39.7453,39.7138,39.7264,13700.0
2013-11-11 13:40:00,62.98,63.0,62.93,62.96,15000.0,39.7327,39.7453,39.7012,39.7201,15000.0
2013-11-11 13:50:00,62.96,63.0,62.96,63.0,16000.0,39.7201,39.7453,39.7201,39.7453,16000.0
2013-11-11 14:00:00,63.0,63.0,62.97,62.98,17300.0,39.7453,39.7453,39.7264,39.7327,17300.0
2013-11-11 14:10:00,62.98,63.0,62.95,62.98,18900.0,39.7327,39.7453,39.7138,39.7327,18900.0
2013-11-11 14:20:00,62.98,62.99,62.83,62.84,49700.0,39.7327,39.739,39.6381,39.6444,49700.0
2013-11-11 14:30:00,62.85,63.0,62.85,62.96,39000.0,39.6507,39.7453,39.6507,39.7201,39000.0
2013-11-11 14:40:00,62.95,62.99,62.95,62.99,15000.0,39.7138,39.739,39.7138,39.739,15000.0
2013-11-11 14:50:00,62.98,63.0,62.96,62.97,31100.0,39.7327,39.7453,39.7201,39.7264,31100.0
2013-11-11 15:00:00,62.97,63.0,62.97,62.99,26000.0,39.7264,39.7453,39.7264,39.739,26000.0
2013-11-11 15:10:00,62.99,63.0,62.92,62.97,32700.0,39.739,39.7453,39.6949,39.7264,32700.0
2013-11-11 15:20:00,62.97,62.98,62.95,62.98,13400.0,39.7264,39.7327,39.7138,39.7327,13400.0
2013-11-11 15:30:00,62.98,62.98,62.84,62.89,62900.0,39.7327,39.7327,39.6444,39.676,62900.0
2013-11-11 15:40:00,62.9,62.9,62.8,62.8,73900.0,39.6823,39.6823,39.6192,39.6192,73900.0
2013-11-11 15:50:00,62.82,62.84,62.74,62.77,138300.0,39.6318,39.6444,39.5813,39.6002,138300.0
2013-11-12 09:30:00,62.14,63.0,62.14,62.75,61200.0,39.2028,39.7453,39.2028,39.5876,61200.0
2013-11-12 09:40:00,62.75,63.09,62.75,63.06,30200.0,39.5876,39.8021,39.5876,39.7832,30200.0
2013-11-12 09:50:00,63.08,63.2,63.06,63.14,59000.0,39.7958,39.8715,39.7832,39.8337,59000.0
2013-11-12 10:00:00,63.14,63.19,63.03,63.19,21000.0,39.8337,39.8652,39.7643,39.8652,21000.0
2013-11-12 10:10:00,63.18,63.18,63.07,63.12,28400.0,39.8589,39.8589,39.7895,39.8211,28400.0
2013-11-12 10:20:00,63.16,63.34,63.16,63.26,36200.0,39.8463,39.9598,39.8463,39.9094,36200.0
2013-11-12 10:30:00,63.26,63.28,63.16,63.25,9100.0,39.9094,39.922,39.8463,39.9031,9100.0
2013-11-12 10:40:00,63.27,63.4,63.22,63.24,20700.0,39.9157,39.9977,39.8841,39.8968,20700.0
2013-11-12 10:50:00,63.25,63.25,63.04,63.09,21600.0,39.9031,39.9031,39.7706,39.8021,21600.0
2013-11-12 11:00:00,63.07,63.15,63.04,63.07,10200.0,39.7895,39.84,39.7706,39.7895,10200.0
2013-11-12 11:10:00,63.06,63.16,63.06,63.13,8200.0,39.7832,39.8463,39.7832,39.8274,8200.0
2013-11-12 11:20:00,63.15,63.17,63.06,63.13,10000.0,39.84,39.8526,39.7832,39.8274,10000.0
2013-11-12 11:30:00,63.15,63.17,62.97,62.98,26900.0,39.84,39.8526,39.7264,39.7327,26900.0
2013-11-12 11:40:00,62.96,63.0,62.93,62.99,8900.0,39.7201,39.7453,39.7012,39.739,8900.0
2013-11-12 11:50:00,62.97,63.04,62.94,63.01,32000.0,39.7264,39.7706,39.7075,39.7517,32000.0
2013-11-12 12:00:00,63.02,63.06,62.92,62.93,24500.0,39.758,39.7832,39.6949,39.7012,24500.0
2013-11-12 12:10:00,62.94,63.07,62.94,63.05,8100.0,39.7075,39.7895,39.7075,39.7769,8100.0
2013-11-12 12:20:00,63.07,63.08,63.02,63.05,7100.0,39.7895,39.7958,39.758,39.7769,7100.0
2013-11-12 12:30:00,63.04,63.06,62.99,63.02,9000.0,39.7706,39.7832,39.739,39.758,9000.0
2013-11-12 12:40:00,63.02,63.1,62.99,63.07,26400.0,39.758,39.8084,39.739,39.7895,26400.0
2013-11-12 12:50:00,63.08,63.15,63.07,63.15,9300.0,39.7958,39.84,39.7895,39.84,9300.0
2013-11-12 13:00:00,63.15,63.17,63.11,63.14,13000.0,39.84,39.8526,39.8147,39.8337,13000.0
2013-11-12 13:10:00,63.14,63.16,63.11,63.14,7400.0,39.8337,39.8463,39.8147,39.8337,7400.0
2013-11-12 13:20:00,63.14,63.17,63.02,63.03,27500.0,39.8337,39.8526,39.758,39.7643,27500.0
2013-11-12 13:30:00,63.02,63.02,62.87,62.91,17900.0,39.758,39.758,39.6633,39.6886,17900.0
2013-11-12 13:40:00,62.9,62.93,62.86,62.91,8500.0,39.6823,39.7012,39.657,39.6886,8500.0
2013-11-12 13:50:00,62.93,62.97,62.92,62.93,10900.0,39.7012,39.7264,39.6949,39.7012,10900.0
2013-11-12 14:00:00,62.94,63.02,62.94,62.98,9800.0,39.7075,39.758,39.7075,39.7327,9800.0
2013-11-12 14:10:00,62.97,63.05,62.96,63.05,11100.0,39.7264,39.7769,39.7201,39.7769,11100.0
2013-11-12 14:20:00,63.04,63.08,62.97,62.97,33400.0,39.7706,39.7958,39.7264,39.7264,33400.0
2013-11-12 14:30:00,62.99,63.14,62.99,63.11,29300.0,39.739,39.8337,39.739,39.8147,29300.0
2013-11-12 14:40:00,63.1,63.17,63.1,63.17,8000.0,39.8084,39.8526,39.8084,39.8526,8000.0
2013-11-12 14:50:00,63.17,63.3,63.14,63.28,28800.0,39.8526,39.9346,39.8337,39.922,28800.0
2013-11-12 15:00:00,63.29,63.39,63.28,63.32,31300.0,39.9283,39.9914,39.922,39.9472,31300.0
2013-11-12 15:10:00,63.32,63.37,63.32,63.34,10600.0,39.9472,39.9788,39.9472,39.9598,10600.0
2013-11-12 15:20:00,63.33,63.35,63.28,63.28,11800.0,39.9535,39.9662,39.922,39.922,11800.0
2013-11-12 15:30:00,63.28,63.31,63.23,63.23,26700.0,39.922,39.9409,39.8905,39.8905,26700.0
2013-11-12 15:40:00,63.23,63.32,63.23,63.26,32700.0,39.8905,39.9472,39.8905,39.9094,32700.0
2013-11-12 15:50:00,63.24,63.37,63.22,63.32,80700.0,39.8968,39.9788,39.8841,39.9472,80700.0
2013-11-13 09:30:00,62.83,62.95,62.58,62.8,38300.0,39.6381,39.7138,39.4804,39.6192,38300.0
2013-11-13 09:40:00,62.79,63.08,62.68,63.05,40700.0,39.6129,39.7958,39.5435,39.7769,40700.0
2013-11-13 09:50:00,63.06,63.12,62.94,63.01,47700.0,39.7832,39.8211,39.7075,39.7517,47700.0
2013-11-13 10:00:00,63.07,63.1,62.99,63.05,16600.0,39.7895,39.8084,39.739,39.7769,16600.0
2013-11-13 10:10:00,63.06,63.1,62.93,62.94,55800.0,39.7832,39.8084,39.7012,39.7075,55800.0
2013-11-13 10:20:00,62.95,63.05,62.86,62.96,20400.0,39.7138,39.7769,39.657,39.7201,20400.0
2013-11-13 10:30:00,62.96,63.04,62.91,63.0,14900.0,39.7201,39.7706,39.6886,39.7453,14900.0
2013-11-13 10:40:00,63.0,63.15,63.0,63.11,13000.0,39.7453,39.84,39.7453,39.8147,13000.0
2013-11-13 10:50:00,63.14,63.16,63.02,63.03,13300.0,39.8337,39.8463,39.758,39.7643,13300.0
2013-11-13 11:00:00,63.04,63.11,63.02,63.11,15900.0,39.7706,39.8147,39.758,39.8147,15900.0
2013-11-13 11:10:00,63.11,63.2,63.05,63.2,50500.0,39.8147,39.8715,39.7769,39.8715,50500.0
2013-11-13 11:20:00,63.2,63.24,63.15,63.18,19100.0,39.8715,39.8968,39.84,39.8589,19100.0
2013-11-13 11:30:00,63.18,63.21,63.06,63.06,11600.0,39.8589,39.8778,39.7832,39.7832,11600.0
2013-11-13 11:40:00,63.05,63.1,62.99,63.08,13500.0,39.7769,39.8084,39.739,39.7958,13500.0
2013-11-13 11:50:00,63.08,63.13,63.08,63.1,5900.0,39.7958,39.8274,39.7958,39.8084,5900.0
2013-11-13 12:00:00,63.1,63.17,63.08,63.13,15800.0,39.8084,39.8526,39.7958,39.8274,15800.0
2013-11-13 12:10:00,63.13,63.32,63.12,63.32,10400.0,39.8274,39.9472,39.8211,39.9472,10400.0
2013-11-13 12:20:00,63.31,63.47,63.31,63.47,13400.0,39.9409,40.0419,39.9409,40.0419,13400.0
2013-11-13 12:30:00,63.45,63.52,63.39,63.39,18300.0,40.0292,40.0734,39.9914,39.9914,18300.0
2013-11-13 12:40:00,63.38,63.45,63.35,63.44,14400.0,39.9851,40.0292,39.9662,40.0229,14400.0
2013-11-13 12:50:00,63.46,63.49,63.37,63.37,15900.0,40.0356,40.0545,39.9788,39.9788,15900.0
2013-11-13 13:00:00,63.39,63.41,63.34,63.41,11300.0,39.9914,40.004,39.9598,40.004,11300.0
2013-11-13 13:10:00,63.42,63.48,63.41,63.47,7100.0,40.0103,40.0482,40.004,40.0419,7100.0
2013-11-13 13:20:00,63.49,63.55,63.45,63.55,10500.0,40.0545,40.0923,40.0292,40.0923,10500.0
2013-11-13 13:30:00,63.55,63.6,63.49,63.49,23700.0,40.0923,40.1239,40.0545,40.0545,23700.0
2013-11-13 13:40:00,63.49,63.55,63.47,63.54,14400.0,40.0545,40.0923,40.0419,40.086,14400.0
2013-11-13 13:50:00,63.53,63.55,63.51,63.51,5100.0,40.0797,40.0923,40.0671,40.0671,5100.0
2013-11-13 14:00:00,63.51,63.57,63.5,63.51,13500.0,40.0671,40.1049,40.0608,40.0671,13500.0
2013-11-13 14:10:00,63.51,63.52,63.43,63.49,16500.0,40.0671,40.0734,40.0166,40.0545,16500.0
2013-11-13 14:20:00,63.49,63.6,63.49,63.55,22900.0,40.0545,40.1239,40.0545,40.0923,22900.0
2013-11-13 14:30:00,63.55,63.58,63.53,63.55,9900.0,40.0923,40.1113,40.0797,40.0923,9900.0
2013-11-13 14:40:00,63.55,63.55,63.46,63.53,19600.0,40.0923,40.0923,40.0356,40.0797,19600.0
2013-11-13 14:50:00,63.53,63.54,63.47,63.48,14800.0,40.0797,40.086,40.0419,40.0482,14800.0
2013-11-13 15:00:00,63.48,63.48,63.46,63.46,16600.0,40.0482,40.0482,40.0356,40.0356,16600.0
2013-11-13 15:10:00,63.46,63.46,63.38,63.39,28400.0,40.0356,40.0356,39.9851,39.9914,28400.0
2013-11-13 15:20:00,63.4,63.57,63.4,63.56,35900.0,39.9977,40.1049,39.9977,40.0986,35900.0
2013-11-13 15:30:00,63.55,63.71,63.54,63.7,38800.0,40.0923,40.1933,40.086,40.187,38800.0
2013-11-13 15:40:00,63.7,63.89,63.7,63.89,57700.0,40.187,40.3068,40.187,40.3068,57700.0
2013-11-13 15:50:00,63.89,63.93,63.8,63.91,112100.0,40.3068,40.3321,40.2501,40.3194,112100.0
2013-11-14 09:30:00,63.45,63.5,63.22,63.4,40100.0,40.3169,40.3486,40.1707,40.2851,40100.0
2013-11-14 09:40:00,63.41,63.43,63.2,63.25,15900.0,40.2914,40.3041,40.158,40.1898,15900.0
2013-11-14 09:50:00,63.25,63.3,63.08,63.1,82500.0,40.1898,40.2215,40.0818,40.0945,82500.0
2013-11-14 10:00:00,63.12,63.13,62.9,63.05,20800.0,40.1072,40.1135,39.9674,40.0627,20800.0
2013-11-14 10:10:00,63.08,63.33,63.07,63.09,45800.0,40.0818,40.2406,40.0754,40.0881,45800.0
2013-11-14 10:20:00,63.08,63.11,62.98,63.05,17300.0,40.0818,40.1008,40.0182,40.0627,17300.0
2013-11-14 10:30:00,63.04,63.15,63.03,63.07,21200.0,40.0563,40.1262,40.05,40.0754,21200.0
2013-11-14 10:40:00,63.09,63.09,62.98,63.02,18900.0,40.0881,40.0881,40.0182,40.0436,18900.0
2013-11-14 10:50:00,63.0,63.0,62.77,62.84,20800.0,40.0309,40.0309,39.8848,39.9293,20800.0
2013-11-14 11:00:00,62.84,62.89,62.8,62.81,33500.0,39.9293,39.961,39.9038,39.9102,33500.0
2013-11-14 11:10:00,62.81,62.85,62.8,62.82,16500.0,39.9102,39.9356,39.9038,39.9165,16500.0
2013-11-14 11:20:00,62.84,62.86,62.81,62.81,8200.0,39.9293,39.942,39.9102,39.9102,8200.0
2013-11-14 11:30:00,62.82,62.84,62.7,62.74,16100.0,39.9165,39.9293,39.8403,39.8657,16100.0
2013-11-14 11:40:00,62.74,62.81,62.72,62.77,9600.0,39.8657,39.9102,39.853,39.8848,9600.0
2013-11-14 11:50:00,62.76,62.82,62.67,62.7,22800.0,39.8784,39.9165,39.8212,39.8403,22800.0
2013-11-14 12:00:00,62.71,62.71,62.64,62.67,10400.0,39.8467,39.8467,39.8022,39.8212,10400.0
2013-11-14 12:10:00,62.68,62.68,62.61,62.65,13700.0,39.8276,39.8276,39.7831,39.8085,13700.0
2013-11-14 12:20:00,62.64,62.65,62.57,62.61,24400.0,39.8022,39.8085,39.7577,39.7831,24400.0
2013-11-14 12:30:00,62.62,62.73,62.6,62.71,37000.0,39.7895,39.8594,39.7768,39.8467,37000.0
2013-11-14 12:40:00,62.69,62.73,62.66,62.66,7400.0,39.8339,39.8594,39.8149,39.8149,7400.0
2013-11-14 12:50:00,62.66,62.67,62.6,62.63,19400.0,39.8149,39.8212,39.7768,39.7958,19400.0
2013-11-14 13:00:00,62.63,62.67,62.61,62.63,14900.0,39.7958,39.8212,39.7831,39.7958,14900.0
2013-11-14 13:10:00,62.65,62.67,62.6,62.62,12900.0,39.8085,39.8212,39.7768,39.7895,12900.0
2013-11-14 13:20:00,62.65,62.68,62.56,62.56,16200.0,39.8085,39.8276,39.7513,39.7513,16200.0
2013-11-14 13:30:00,62.61,62.64,62.57,62.64,8400.0,39.7831,39.8022,39.7577,39.8022,8400.0
2013-11-14 13:40:00,62.66,62.68,62.58,62.61,13400.0,39.8149,39.8276,39.764,39.7831,13400.0
2013-11-14 13:50:00,62.61,62.65,62.6,62.64,11400.0,39.7831,39.8085,39.7768,39.8022,11400.0
2013-11-14 14:00:00,62.64,62.65,62.6,62.6,20400.0,39.8022,39.8085,39.7768,39.7768,20400.0
2013-11-14 14:10:00,62.6,62.61,62.57,62.58,15100.0,39.7768,39.7831,39.7577,39.764,15100.0
2013-11-14 14:20:00,62.59,62.69,62.59,62.66,17300.0,39.7704,39.8339,39.7704,39.8149,17300.0
2013-11-14 14:30:00,62.66,62.68,62.62,62.65,16000.0,39.8149,39.8276,39.7895,39.8085,16000.0
2013-11-14 14:40:00,62.65,62.66,62.62,62.62,20600.0,39.8085,39.8149,39.7895,39.7895,20600.0
2013-11-14 14:50:00,62.63,62.67,62.61,62.66,9600.0,39.7958,39.8212,39.7831,39.8149,9600.0
2013-11-14 15:00:00,62.66,62.66,62.62,62.65,14300.0,39.8149,39.8149,39.7895,39.8085,14300.0
2013-11-14 15:10:00,62.65,62.7,62.64,62.68,19400.0,39.8085,39.8403,39.8022,39.8276,19400.0
2013-11-14 15:20:00,62.68,62.7,62.64,62.65,21600.0,39.8276,39.8403,39.8022,39.8085,21600.0
2013-11-14 15:30:00,62.65,62.72,62.64,62.71,30900.0,39.8085,39.853,39.8022,39.8467,30900.0
2013-11-14 15:40:00,62.72,62.76,62.64,62.66,44000.0,39.853,39.8784,39.8022,39.8149,44000.0
2013-11-14 15:50:00,62.65,62.67,62.59,62.63,108700.0,39.8085,39.8212,39.7704,39.7958,108700.0
2013-11-15 09:30:00,62.77,62.77,62.14,62.16,132800.0,39.8848,39.8848,39.4845,39.4972,132800.0
2013-11-15 09:40:00,62.16,62.17,61.82,62.12,67100.0,39.4972,39.5035,39.2811,39.4718,67100.0
2013-11-15 09:50:00,62.12,62.17,62.05,62.09,30400.0,39.4718,39.5035,39.4273,39.4527,30400.0
2013-11-15 10:00:00,62.08,62.11,61.92,62.07,61900.0,39.4463,39.4654,39.3447,39.44,61900.0
2013-11-15 10:10:00,62.07,62.13,61.97,62.07,34700.0,39.44,39.4781,39.3764,39.44,34700.0
2013-11-15 10:20:00,62.05,62.16,62.04,62.12,11900.0,39.4273,39.4972,39.4209,39.4718,11900.0
2013-11-15 10:30:00,62.13,62.24,62.12,62.24,20300.0,39.4781,39.548,39.4718,39.548,20300.0
2013-11-15 10:40:00,62.24,62.38,62.22,62.38,34800.0,39.548,39.637,39.5353,39.637,34800.0
2013-11-15 10:50:00,62.4,62.5,62.35,62.49,44400.0,39.6497,39.7132,39.6179,39.7069,44400.0
2013-11-15 11:00:00,62.49,62.5,62.43,62.44,59300.0,39.7069,39.7132,39.6687,39.6751,59300.0
2013-11-15 11:10:00,62.45,62.72,62.45,62.68,30300.0,39.6814,39.853,39.6814,39.8276,30300.0
2013-11-15 11:20:00,62.69,62.76,62.68,62.72,41600.0,39.8339,39.8784,39.8276,39.853,41600.0
2013-11-15 11:30:00,62.73,62.74,62.61,62.65,14000.0,39.8594,39.8657,39.7831,39.8085,14000.0
2013-11-15 11:40:00,62.66,62.82,62.65,62.82,10000.0,39.8149,39.9165,39.8085,39.9165,10000.0
2013-11-15 11:50:00,62.82,62.85,62.7,62.82,16900.0,39.9165,39.9356,39.8403,39.9165,16900.0
2013-11-15 12:00:00,62.82,62.99,62.8,62.99,13600.0,39.9165,40.0246,39.9038,40.0246,13600.0
2013-11-15 12:10:00,62.98,63.02,62.96,63.01,13100.0,40.0182,40.0436,40.0055,40.0373,13100.0
2013-11-15 12:20:00,63.02,63.03,62.97,63.01,16700.0,40.0436,40.05,40.0119,40.0373,16700.0
2013-11-15 12:30:00,63.01,63.03,62.98,63.0,8600.0,40.0373,40.05,40.0182,40.0309,8600.0
2013-11-15 12:40:00,63.01,63.14,63.01,63.11,37700.0,40.0373,40.1199,40.0373,40.1008,37700.0
2013-11-15 12:50:00,63.11,63.13,63.09,63.11,75300.0,40.1008,40.1135,40.0881,40.1008,75300.0
2013-11-15 13:00:00,63.12,63.16,63.11,63.14,10600.0,40.1072,40.1326,40.1008,40.1199,10600.0
2013-11-15 13:10:00,63.14,63.18,63.09,63.1,22400.0,40.1199,40.1453,40.0881,40.0945,22400.0
2013-11-15 13:20:00,63.11,63.17,63.1,63.16,13600.0,40.1008,40.1389,40.0945,40.1326,13600.0
2013-11-15 13:30:00,63.17,63.19,63.12,63.15,11200.0,40.1389,40.1516,40.1072,40.1262,11200.0
2013-11-15 13:40:00,63.15,63.16,63.09,63.09,13600.0,40.1262,40.1326,40.0881,40.0881,13600.0
2013-11-15 13:50:00,63.12,63.12,63.05,63.05,12000.0,40.1072,40.1072,40.0627,40.0627,12000.0
2013-11-15 14:00:00,63.04,63.12,63.04,63.1,7300.0,40.0563,40.1072,40.0563,40.0945,7300.0
2013-11-15 14:10:00,63.11,63.11,63.04,63.05,10900.0,40.1008,40.1008,40.0563,40.0627,10900.0
2013-11-15 14:20:00,63.05,63.1,63.05,63.07,7300.0,40.0627,40.0945,40.0627,40.0754,7300.0
2013-11-15 14:30:00,63.07,63.11,63.07,63.08,9000.0,40.0754,40.1008,40.0754,40.0818,9000.0
2013-11-15 14:40:00,63.08,63.1,63.05,63.1,15900.0,40.0818,40.0945,40.0627,40.0945,15900.0
2013-11-15 14:50:00,63.09,63.1,63.02,63.03,10200.0,40.0881,40.0945,40.0436,40.05,10200.0
2013-11-15 15:00:00,63.04,63.22,63.04,63.22,31200.0,40.0563,40.1707,40.0563,40.1707,31200.0
2013-11-15 15:10:00,63.22,63.26,63.19,63.24,21000.0,40.1707,40.1961,40.1516,40.1834,21000.0
2013-11-15 15:20:00,63.24,63.28,63.22,63.28,24400.0,40.1834,40.2088,40.1707,40.2088,24400.0
2013-11-15 15:30:00,63.28,63.33,63.22,63.22,36300.0,40.2088,40.2406,40.1707,40.1707,36300.0
2013-11-15 15:40:00,63.22,63.3,63.16,63.3,78600.0,40.1707,40.2215,40.1326,40.2215,78600.0
2013-11-15 15:50:00,63.3,63.59,63.3,63.53,387300.0,40.2215,40.4058,40.2215,40.3677,387300.0
2013-11-18 09:30:00,63.64,63.69,63.42,63.48,24600.0,40.4376,40.4694,40.2978,40.3359,24600.0
2013-11-18 09:40:00,63.48,63.52,63.25,63.4,8300.0,40.3359,40.3613,40.1898,40.2851,8300.0
2013-11-18 09:50:00,63.41,63.49,63.2,63.25,10300.0,40.2914,40.3423,40.158,40.1898,10300.0
2013-11-18 10:00:00,63.21,63.45,63.19,63.45,17400.0,40.1644,40.3169,40.1516,40.3169,17400.0
2013-11-18 10:10:00,63.44,63.5,63.33,63.5,9300.0,40.3105,40.3486,40.2406,40.3486,9300.0
2013-11-18 10:20:00,63.5,63.62,63.43,63.55,69100.0,40.3486,40.4249,40.3041,40.3804,69100.0
2013-11-18 10:30:00,63.57,63.6,63.46,63.53,12500.0,40.3931,40.4122,40.3232,40.3677,12500.0
2013-11-18 10:40:00,63.56,63.59,63.5,63.54,10600.0,40.3868,40.4058,40.3486,40.374,10600.0
2013-11-18 10:50:00,63.55,63.64,63.5,63.63,16900.0,40.3804,40.4376,40.3486,40.4312,16900.0
2013-11-18 11:00:00,63.64,63.71,63.6,63.6,17000.0,40.4376,40.4821,40.4122,40.4122,17000.0
2013-11-18 11:10:00,63.58,63.59,63.47,63.49,14500.0,40.3995,40.4058,40.3296,40.3423,14500.0
2013-11-18 11:20:00,63.49,63.49,63.42,63.43,6600.0,40.3423,40.3423,40.2978,40.3041,6600.0
2013-11-18 11:30:00,63.42,63.44,63.37,63.39,13100.0,40.2978,40.3105,40.266,40.2787,13100.0
2013-11-18 11:40:00,63.37,63.5,63.35,63.48,35300.0,40.266,40.3486,40.2533,40.3359,35300.0
2013-11-18 11:50:00,63.48,63.55,63.48,63.55,6600.0,40.3359,40.3804,40.3359,40.3804,6600.0
2013-11-18 12:00:00,63.56,63.64,63.56,63.6,8300.0,40.3868,40.4376,40.3868,40.4122,8300.0
2013-11-18 12:10:00,63.6,63.6,63.49,63.49,6500.0,40.4122,40.4122,40.3423,40.3423,6500.0
2013-11-18 12:20:00,63.48,63.57,63.47,63.53,11300.0,40.3359,40.3931,40.3296,40.3677,11300.0
2013-11-18 12:30:00,63.53,63.53,63.43,63.43,7900.0,40.3677,40.3677,40.3041,40.3041,7900.0
2013-11-18 12:40:00,63.45,63.45,63.32,63.35,10500.0,40.3169,40.3169,40.2343,40.2533,10500.0
2013-11-18 12:50:00,63.33,63.34,63.24,63.27,7900.0,40.2406,40.247,40.1834,40.2025,7900.0
2013-11-18 13:00:00,63.28,63.31,63.21,63.24,51800.0,40.2088,40.2279,40.1644,40.1834,51800.0
2013-11-18 13:10:00,63.22,63.32,63.2,63.32,31300.0,40.1707,40.2343,40.158,40.2343,31300.0
2013-11-18 13:20:00,63.32,63.33,63.29,63.32,8600.0,40.2343,40.2406,40.2152,40.2343,8600.0
2013-11-18 13:30:00,63.32,63.38,63.27,63.38,11300.0,40.2343,40.2724,40.2025,40.2724,11300.0
2013-11-18 13:40:00,63.39,63.41,63.36,63.38,14000.0,40.2787,40.2914,40.2597,40.2724,14000.0
2013-11-18 13:50:00,63.39,63.39,63.34,63.36,11400.0,40.2787,40.2787,40.247,40.2597,11400.0
2013-11-18 14:00:00,63.37,63.41,63.34,63.41,9800.0,40.266,40.2914,40.247,40.2914,9800.0
2013-11-18 14:10:00,63.4,63.41,63.34,63.38,10100.0,40.2851,40.2914,40.247,40.2724,10100.0
2013-11-18 14:20:00,63.37,63.39,63.34,63.39,12300.0,40.266,40.2787,40.247,40.2787,12300.0
2013-11-18 14:30:00,63.39,63.39,63.29,63.32,13100.0,40.2787,40.2787,40.2152,40.2343,13100.0
2013-11-18 14:40:00,63.32,63.32,63.19,63.19,11200.0,40.2343,40.2343,40.1516,40.1516,11200.0
2013-11-18 14:50:00,63.22,63.26,63.13,63.14,21400.0,40.1707,40.1961,40.1135,40.1199,21400.0
2013-11-18 15:00:00,63.14,63.15,62.96,62.97,25100.0,40.1199,40.1262,40.0055,40.0119,25100.0
2013-11-18 15:10:00,62.96,62.99,62.85,62.93,34500.0,40.0055,40.0246,39.9356,39.9864,34500.0
2013-11-18 15:20:00,62.93,62.96,62.82,62.88,34300.0,39.9864,40.0055,39.9165,39.9547,34300.0
2013-11-18 15:30:00,62.87,62.87,62.78,62.82,40200.0,39.9483,39.9483,39.8911,39.9165,40200.0
2013-11-18 15:40:00,62.82,62.88,62.78,62.81,32700.0,39.9165,39.9547,39.8911,39.9102,32700.0
2013-11-18 15:50:00,62.81,62.89,62.74,62.89,103600.0,39.9102,39.961,39.8657,39.961,103600.0
2013-11-19 09:30:00,62.38,62.82,62.27,62.38,127000.0,39.637,39.9165,39.5671,39.637,127000.0
2013-11-19 09:40:00,62.37,62.37,62.17,62.22,36900.0,39.6306,39.6306,39.5035,39.5353,36900.0
2013-11-19 09:50:00,62.22,62.55,62.22,62.51,40200.0,39.5353,39.745,39.5353,39.7196,40200.0
2013-11-19 10:00:00,62.54,62.75,62.52,62.72,25900.0,39.7386,39.8721,39.7259,39.853,25900.0
2013-11-19 10:10:00,62.7,62.74,62.66,62.69,18400.0,39.8403,39.8657,39.8149,39.8339,18400.0
2013-11-19 10:20:00,62.68,62.75,62.63,62.75,90300.0,39.8276,39.8721,39.7958,39.8721,90300.0
2013-11-19 10:30:00,62.71,62.84,62.68,62.8,19300.0,39.8467,39.9293,39.8276,39.9038,19300.0
2013-11-19 10:40:00,62.8,62.87,62.76,62.76,20300.0,39.9038,39.9483,39.8784,39.8784,20300.0
2013-11-19 10:50:00,62.76,62.76,62.68,62.75,21300.0,39.8784,39.8784,39.8276,39.8721,21300.0
2013-11-19 11:00:00,62.75,62.77,62.7,62.77,15000.0,39.8721,39.8848,39.8403,39.8848,15000.0
2013-11-19 11:10:00,62.79,62.8,62.73,62.78,148000.0,39.8975,39.9038,39.8594,39.8911,148000.0
2013-11-19 11:20:00,62.77,62.79,62.57,62.58,18000.0,39.8848,39.8975,39.7577,39.764,18000.0
2013-11-19 11:30:00,62.59,62.61,62.47,62.5,18200.0,39.7704,39.7831,39.6942,39.7132,18200.0
2013-11-19 11:40:00,62.5,62.56,62.4,62.53,23700.0,39.7132,39.7513,39.6497,39.7323,23700.0
2013-11-19 11:50:00,62.51,62.58,62.49,62.52,67800.0,39.7196,39.764,39.7069,39.7259,67800.0
2013-11-19 12:00:00,62.48,62.5,62.41,62.47,15500.0,39.7005,39.7132,39.656,39.6942,15500.0
2013-11-19 12:10:00,62.47,62.49,62.44,62.44,5700.0,39.6942,39.7069,39.6751,39.6751,5700.0
2013-11-19 12:20:00,62.43,62.52,62.35,62.47,47500.0,39.6687,39.7259,39.6179,39.6942,47500.0
2013-11-19 12:30:00,62.47,62.49,62.44,62.45,8800.0,39.6942,39.7069,39.6751,39.6814,8800.0
2013-11-19 12:40:00,62.44,62.44,62.33,62.34,3800.0,39.6751,39.6751,39.6052,39.6115,3800.0
2013-11-19 12:50:00,62.34,62.36,62.23,62.24,9900.0,39.6115,39.6243,39.5417,39.548,9900.0
2013-11-19 13:00:00,62.22,62.22,62.1,62.17,16300.0,39.5353,39.5353,39.4591,39.5035,16300.0
2013-11-19 13:10:00,62.17,62.23,62.13,62.19,11600.0,39.5035,39.5417,39.4781,39.5162,11600.0
2013-11-19 13:20:00,62.19,62.19,61.94,61.99,24500.0,39.5162,39.5162,39.3574,39.3892,24500.0
2013-11-19 13:30:00,61.97,61.98,61.9,61.92,12400.0,39.3764,39.3828,39.332,39.3447,12400.0
2013-11-19 13:40:00,61.91,61.96,61.84,61.88,11000.0,39.3383,39.3701,39.2938,39.3193,11000.0
2013-11-19 13:50:00,61.88,61.92,61.83,61.87,8300.0,39.3193,39.3447,39.2875,39.3129,8300.0
2013-11-19 14:00:00,61.89,62.01,61.89,61.93,18500.0,39.3256,39.4019,39.3256,39.351,18500.0
2013-11-19 14:10:00,61.92,61.99,61.92,61.96,5100.0,39.3447,39.3892,39.3447,39.3701,5100.0
2013-11-19 14:20:00,61.98,61.98,61.91,61.93,5900.0,39.3828,39.3828,39.3383,39.351,5900.0
2013-11-19 14:30:00,61.92,62.1,61.92,62.09,12100.0,39.3447,39.4591,39.3447,39.4527,12100.0
2013-11-19 14:40:00,62.1,62.13,62.05,62.06,13200.0,39.4591,39.4781,39.4273,39.4336,13200.0
2013-11-19 14:50:00,62.05,62.09,62.02,62.05,4300.0,39.4273,39.4527,39.4082,39.4273,4300.0
2013-11-19 15:00:00,62.04,62.14,62.01,62.06,46000.0,39.4209,39.4845,39.4019,39.4336,46000.0
2013-11-19 15:10:00,62.08,62.2,62.08,62.2,15200.0,39.4463,39.5226,39.4463,39.5226,15200.0
2013-11-19 15:20:00,62.21,62.21,62.14,62.15,14500.0,39.5289,39.5289,39.4845,39.4908,14500.0
2013-11-19 15:30:00,62.16,62.17,61.99,62.01,26800.0,39.4972,39.5035,39.3892,39.4019,26800.0
2013-11-19 15:40:00,62.01,62.04,61.93,61.97,33200.0,39.4019,39.4209,39.351,39.3764,33200.0
2013-11-19 15:50:00,61.97,62.05,61.94,62.02,70500.0,39.3764,39.4273,39.3574,39.4082,70500.0
2013-11-20 09:30:00,62.44,62.55,62.17,62.25,46600.0,39.6751,39.745,39.5035,39.5544,46600.0
2013-11-20 09:40:00,62.16,62.23,61.94,62.12,27600.0,39.4972,39.5417,39.3574,39.4718,27600.0
2013-11-20 09:50:00,62.1,62.29,62.03,62.29,11600.0,39.4591,39.5798,39.4146,39.5798,11600.0
2013-11-20 10:00:00,62.27,62.37,62.17,62.32,12700.0,39.5671,39.6306,39.5035,39.5988,12700.0
2013-11-20 10:10:00,62.37,62.46,62.29,62.44,26200.0,39.6306,39.6878,39.5798,39.6751,26200.0
2013-11-20 10:20:00,62.5,62.61,62.42,62.47,21500.0,39.7132,39.7831,39.6624,39.6942,21500.0
2013-11-20 10:30:00,62.49,62.53,62.32,62.44,12300.0,39.7069,39.7323,39.5988,39.6751,12300.0
2013-11-20 10:40:00,62.39,62.45,62.34,62.45,8400.0,39.6433,39.6814,39.6115,39.6814,8400.0
2013-11-20 10:50:00,62.41,62.44,62.34,62.39,20800.0,39.656,39.6751,39.6115,39.6433,20800.0
2013-11-20 11:00:00,62.38,62.42,62.3,62.35,41000.0,39.637,39.6624,39.5861,39.6179,41000.0
2013-11-20 11:10:00,62.35,62.35,62.14,62.14,10100.0,39.6179,39.6179,39.4845,39.4845,10100.0
2013-11-20 11:20:00,62.14,62.2,62.12,62.2,9800.0,39.4845,39.5226,39.4718,39.5226,9800.0
2013-11-20 11:30:00,62.2,62.27,62.18,62.23,5600.0,39.5226,39.5671,39.5099,39.5417,5600.0
2013-11-20 11:40:00,62.2,62.21,62.16,62.16,900.0,39.5226,39.5289,39.4972,39.4972,900.0
2013-11-20 11:50:00,62.18,62.21,62.18,62.18,3600.0,39.5099,39.5289,39.5099,39.5099,3600.0
2013-11-20 12:00:00,62.19,62.29,62.19,62.26,22800.0,39.5162,39.5798,39.5162,39.5607,22800.0
2013-11-20 12:10:00,62.26,62.31,62.2,62.3,24000.0,39.5607,39.5925,39.5226,39.5861,24000.0
2013-11-20 12:20:00,62.32,62.38,62.32,62.35,3500.0,39.5988,39.637,39.5988,39.6179,3500.0
2013-11-20 12:30:00,62.33,62.4,62.33,62.4,4000.0,39.6052,39.6497,39.6052,39.6497,4000.0
2013-11-20 12:40:00,62.36,62.37,62.29,62.34,21900.0,39.6243,39.6306,39.5798,39.6115,21900.0
2013-11-20 12:50:00,62.32,62.35,62.29,62.3,3200.0,39.5988,39.6179,39.5798,39.5861,3200.0
2013-11-20 13:00:00,62.31,62.34,62.28,62.32,7400.0,39.5925,39.6115,39.5734,39.5988,7400.0
2013-11-20 13:10:00,62.34,62.34,62.25,62.25,13500.0,39.6115,39.6115,39.5544,39.5544,13500.0
2013-11-20 13:20:00,62.27,62.28,62.22,62.23,9400.0,39.5671,39.5734,39.5353,39.5417,9400.0
2013-11-20 13:30:00,62.22,62.28,62.2,62.24,38500.0,39.5353,39.5734,39.5226,39.548,38500.0
2013-11-20 13:40:00,62.24,62.36,62.24,62.31,16700.0,39.548,39.6243,39.548,39.5925,16700.0
2013-11-20 13:50:00,62.3,62.32,62.27,62.29,7700.0,39.5861,39.5988,39.5671,39.5798,7700.0
2013-11-20 14:00:00,62.28,62.33,62.09,62.17,26900.0,39.5734,39.6052,39.4527,39.5035,26900.0
2013-11-20 14:10:00,62.16,62.16,61.95,62.1,10600.0,39.4972,39.4972,39.3637,39.4591,10600.0
2013-11-20 14:20:00,62.09,62.11,62.01,62.08,12600.0,39.4527,39.4654,39.4019,39.4463,12600.0
2013-11-20 14:30:00,62.06,62.09,61.84,61.85,14800.0,39.4336,39.4527,39.2938,39.3002,14800.0
2013-11-20 14:40:00,61.85,61.95,61.78,61.94,18500.0,39.3002,39.3637,39.2557,39.3574,18500.0
2013-11-20 14:50:00,61.92,61.92,61.8,61.84,25400.0,39.3447,39.3447,39.2684,39.2938,25400.0
2013-11-20 15:00:00,61.84,61.84,61.57,61.57,30500.0,39.2938,39.2938,39.1223,39.1223,30500.0
2013-11-20 15:10:00,61.59,61.74,61.59,61.7,12800.0,39.135,39.2303,39.135,39.2049,12800.0
2013-11-20 15:20:00,61.68,61.76,61.63,61.73,21900.0,39.1922,39.243,39.1604,39.2239,21900.0
2013-11-20 15:30:00,61.72,61.82,61.68,61.81,28500.0,39.2176,39.2811,39.1922,39.2748,28500.0
2013-11-20 15:40:00,61.82,61.89,61.8,61.85,83300.0,39.2811,39.3256,39.2684,39.3002,83300.0
2013-11-20 15:50:00,61.84,61.92,61.81,61.86,74500.0,39.2938,39.3447,39.2748,39.3066,74500.0
2013-11-21 09:30:00,62.29,62.33,61.98,62.09,27300.0,39.5798,39.6052,39.3828,39.4527,27300.0
2013-11-21 09:40:00,62.09,62.34,62.09,62.31,16000.0,39.4527,39.6115,39.4527,39.5925,16000.0
2013-11-21 09:50:00,62.28,62.53,62.21,62.53,19600.0,39.5734,39.7323,39.5289,39.7323,19600.0
2013-11-21 10:00:00,62.5,62.56,62.45,62.56,15800.0,39.7132,39.7513,39.6814,39.7513,15800.0
2013-11-21 10:10:00,62.59,62.72,62.58,62.72,21100.0,39.7704,39.853,39.764,39.853,21100.0
2013-11-21 10:20:00,62.74,62.85,62.71,62.75,20200.0,39.8657,39.9356,39.8467,39.8721,20200.0
2013-11-21 10:30:00,62.75,62.88,62.72,62.72,9300.0,39.8721,39.9547,39.853,39.853,9300.0
2013-11-21 10:40:00,62.72,62.79,62.7,62.73,10400.0,39.853,39.8975,39.8403,39.8594,10400.0
2013-11-21 10:50:00,62.71,62.71,62.61,62.61,7000.0,39.8467,39.8467,39.7831,39.7831,7000.0
2013-11-21 11:00:00,62.62,62.66,62.6,62.63,6700.0,39.7895,39.8149,39.7768,39.7958,6700.0
2013-11-21 11:10:00,62.64,62.68,62.5,62.67,66500.0,39.8022,39.8276,39.7132,39.8212,66500.0
2013-11-21 11:20:00,62.66,62.76,62.66,62.72,15700.0,39.8149,39.8784,39.8149,39.853,15700.0
2013-11-21 11:30:00,62.71,62.75,62.64,62.75,24100.0,39.8467,39.8721,39.8022,39.8721,24100.0
2013-11-21 11:40:00,62.75,62.92,62.74,62.86,17000.0,39.8721,39.9801,39.8657,39.942,17000.0
2013-11-21 11:50:00,62.84,62.89,62.82,62.89,14700.0,39.9293,39.961,39.9165,39.961,14700.0
2013-11-21 12:00:00,62.87,62.98,62.83,62.97,51000.0,39.9483,40.0182,39.9229,40.0119,51000.0
2013-11-21 12:10:00,62.97,62.97,62.87,62.92,3900.0,40.0119,40.0119,39.9483,39.9801,3900.0
2013-11-21 12:20:00,62.93,63.08,62.93,63.07,14000.0,39.9864,40.0818,39.9864,40.0754,14000.0
2013-11-21 12:30:00,63.07,63.18,63.07,63.18,8000.0,40.0754,40.1453,40.0754,40.1453,8000.0
2013-11-21 12:40:00,63.19,63.25,63.17,63.21,14500.0,40.1516,40.1898,40.1389,40.1644,14500.0
2013-11-21 12:50:00,63.22,63.22,63.12,63.15,8700.0,40.1707,40.1707,40.1072,40.1262,8700.0
2013-11-21 13:00:00,63.15,63.27,63.15,63.25,12100.0,40.1262,40.2025,40.1262,40.1898,12100.0
2013-11-21 13:10:00,63.26,63.3,63.23,63.28,9400.0,40.1961,40.2215,40.1771,40.2088,9400.0
2013-11-21 13:20:00,63.28,63.29,63.14,63.14,5800.0,40.2088,40.2152,40.1199,40.1199,5800.0
2013-11-21 13:30:00,63.15,63.18,63.11,63.17,31800.0,40.1262,40.1453,40.1008,40.1389,31800.0
2013-11-21 13:40:00,63.15,63.22,63.15,63.22,9900.0,40.1262,40.1707,40.1262,40.1707,9900.0
2013-11-21 13:50:00,63.23,63.32,63.23,63.3,31200.0,40.1771,40.2343,40.1771,40.2215,31200.0
2013-11-21 14:00:00,63.32,63.5,63.3,63.47,15000.0,40.2343,40.3486,40.2215,40.3296,15000.0
2013-11-21 14:10:00,63.47,63.49,63.45,63.47,11600.0,40.3296,40.3423,40.3169,40.3296,11600.0
2013-11-21 14:20:00,63.47,63.53,63.47,63.49,16000.0,40.3296,40.3677,40.3296,40.3423,16000.0
2013-11-21 14:30:00,63.5,63.56,63.46,63.52,20700.0,40.3486,40.3868,40.3232,40.3613,20700.0
2013-11-21 14:40:00,63.52,63.66,63.52,63.62,15500.0,40.3613,40.4503,40.3613,40.4249,15500.0
2013-11-21 14:50:00,63.64,63.66,63.59,63.6,10200.0,40.4376,40.4503,40.4058,40.4122,10200.0
2013-11-21 15:00:00,63.62,63.64,63.57,63.58,17400.0,40.4249,40.4376,40.3931,40.3995,17400.0
2013-11-21 15:10:00,63.57,63.57,63.47,63.51,25000.0,40.3931,40.3931,40.3296,40.355,25000.0
2013-11-21 15:20:00,63.51,63.51,63.4,63.4,20000.0,40.355,40.355,40.2851,40.2851,20000.0
2013-11-21 15:30:00,63.4,63.46,63.32,63.37,31300.0,40.2851,40.3232,40.2343,40.266,31300.0
2013-11-21 15:40:00,63.37,63.48,63.36,63.37,30900.0,40.266,40.3359,40.2597,40.266,30900.0
2013-11-21 15:50:00,63.37,63.48,63.34,63.41,93800.0,40.266,40.3359,40.247,40.2914,93800.0
2013-11-22 09:30:00,63.72,63.72,63.33,63.53,41000.0,40.4884,40.4884,40.2406,40.3677,41000.0
2013-11-22 09:40:00,63.48,63.75,63.43,63.75,29000.0,40.3359,40.5075,40.3041,40.5075,29000.0
2013-11-22 09:50:00,63.73,63.75,63.61,63.71,49000.0,40.4948,40.5075,40.4185,40.4821,49000.0
2013-11-22 10:00:00,63.71,63.71,63.42,63.51,21500.0,40.4821,40.4821,40.2978,40.355,21500.0
2013-11-22 10:10:00,63.49,63.67,63.49,63.64,51600.0,40.3423,40.4566,40.3423,40.4376,51600.0
2013-11-22 10:20:00,63.64,63.72,63.55,63.72,34200.0,40.4376,40.4884,40.3804,40.4884,34200.0
2013-11-22 10:30:00,63.75,63.92,63.73,63.89,44000.0,40.5075,40.6155,40.4948,40.5964,44000.0
2013-11-22 10:40:00,63.89,63.96,63.85,63.92,25300.0,40.5964,40.6409,40.571,40.6155,25300.0
2013-11-22 10:50:00,63.92,63.96,63.82,63.96,22100.0,40.6155,40.6409,40.552,40.6409,22100.0
2013-11-22 11:00:00,63.96,63.98,63.76,63.76,16200.0,40.6409,40.6536,40.5138,40.5138,16200.0
2013-11-22 11:10:00,63.75,63.79,63.69,63.75,31200.0,40.5075,40.5329,40.4694,40.5075,31200.0
2013-11-22 11:20:00,63.74,63.74,63.61,63.62,11800.0,40.5011,40.5011,40.4185,40.4249,11800.0
2013-11-22 11:30:00,63.63,63.67,63.52,63.55,19400.0,40.4312,40.4566,40.3613,40.3804,19400.0
2013-11-22 11:40:00,63.56,63.6,63.51,63.57,79300.0,40.3868,40.4122,40.355,40.3931,79300.0
2013-11-22 11:50:00,63.56,63.63,63.54,63.59,38800.0,40.3868,40.4312,40.374,40.4058,38800.0
2013-11-22 12:00:00,63.62,63.62,63.53,63.53,13900.0,40.4249,40.4249,40.3677,40.3677,13900.0
2013-11-22 12:10:00,63.52,63.58,63.51,63.54,11300.0,40.3613,40.3995,40.355,40.374,11300.0
2013-11-22 12:20:00,63.55,63.59,63.49,63.49,15100.0,40.3804,40.4058,40.3423,40.3423,15100.0
2013-11-22 12:30:00,63.49,63.53,63.49,63.52,28100.0,40.3423,40.3677,40.3423,40.3613,28100.0
2013-11-22 12:40:00,63.53,63.61,63.53,63.55,14100.0,40.3677,40.4185,40.3677,40.3804,14100.0
2013-11-22 12:50:00,63.55,63.56,63.54,63.55,12000.0,40.3804,40.3868,40.374,40.3804,12000.0
2013-11-22 13:00:00,63.54,63.56,63.52,63.55,19900.0,40.374,40.3868,40.3613,40.3804,19900.0
2013-11-22 13:10:00,63.52,63.58,63.52,63.57,19800.0,40.3613,40.3995,40.3613,40.3931,19800.0
2013-11-22 13:20:00,63.58,63.63,63.58,63.61,13000.0,40.3995,40.4312,40.3995,40.4185,13000.0
2013-11-22 13:30:00,63.62,63.64,63.59,63.6,11400.0,40.4249,40.4376,40.4058,40.4122,11400.0
2013-11-22 13:40:00,63.6,63.62,63.52,63.52,10200.0,40.4122,40.4249,40.3613,40.3613,10200.0
2013-11-22 13:50:00,63.52,63.52,63.46,63.46,12300.0,40.3613,40.3613,40.3232,40.3232,12300.0
2013-11-22 14:00:00,63.47,63.52,63.46,63.48,22800.0,40.3296,40.3613,40.3232,40.3359,22800.0
2013-11-22 14:10:00,63.5,63.53,63.47,63.53,13100.0,40.3486,40.3677,40.3296,40.3677,13100.0
2013-11-22 14:20:00,63.53,63.58,63.53,63.56,18100.0,40.3677,40.3995,40.3677,40.3868,18100.0
2013-11-22 14:30:00,63.57,63.62,63.57,63.57,10300.0,40.3931,40.4249,40.3931,40.3931,10300.0
2013-11-22 14:40:00,63.58,63.58,63.53,63.54,10900.0,40.3995,40.3995,40.3677,40.374,10900.0
2013-11-22 14:50:00,63.54,63.54,63.45,63.47,27900.0,40.374,40.374,40.3169,40.3296,27900.0
2013-11-22 15:00:00,63.47,63.53,63.47,63.51,15500.0,40.3296,40.3677,40.3296,40.355,15500.0
2013-11-22 15:10:00,63.51,63.57,63.49,63.57,27600.0,40.355,40.3931,40.3423,40.3931,27600.0
2013-11-22 15:20:00,63.56,63.64,63.55,63.59,32200.0,40.3868,40.4376,40.3804,40.4058,32200.0
2013-11-22 15:30:00,63.58,63.62,63.54,63.61,21600.0,40.3995,40.4249,40.374,40.4185,21600.0
2013-11-22 15:40:00,63.62,63.65,63.6,63.62,106600.0,40.4249,40.4439,40.4122,40.4249,106600.0
2013-11-22 15:50:00,63.61,63.63,63.49,63.49,119800.0,40.4185,40.4312,40.3423,40.3423,119800.0
2013-11-25 09:30:00,63.52,63.63,63.37,63.46,38600.0,40.3613,40.4312,40.266,40.3232,38600.0
2013-11-25 09:40:00,63.46,63.65,63.4,63.44,12400.0,40.3232,40.4439,40.2851,40.3105,12400.0
2013-11-25 09:50:00,63.42,63.53,63.19,63.24,22900.0,40.2978,40.3677,40.1516,40.1834,22900.0
2013-11-25 10:00:00,63.28,63.28,63.18,63.18,18600.0,40.2088,40.2088,40.1453,40.1453,18600.0
2013-11-25 10:10:00,63.21,63.32,63.19,63.22,11200.0,40.1644,40.2343,40.1516,40.1707,11200.0
2013-11-25 10:20:00,63.2,63.32,63.2,63.25,14200.0,40.158,40.2343,40.158,40.1898,14200.0
2013-11-25 10:30:00,63.24,63.38,63.22,63.32,37000.0,40.1834,40.2724,40.1707,40.2343,37000.0
2013-11-25 10:40:00,63.31,63.46,63.31,63.39,50900.0,40.2279,40.3232,40.2279,40.2787,50900.0
2013-11-25 10:50:00,63.39,63.45,63.36,63.38,16000.0,40.2787,40.3169,40.2597,40.2724,16000.0
2013-11-25 11:00:00,63.39,63.4,63.34,63.35,9900.0,40.2787,40.2851,40.247,40.2533,9900.0
2013-11-25 11:10:00,63.34,63.38,63.27,63.37,29300.0,40.247,40.2724,40.2025,40.266,29300.0
2013-11-25 11:20:00,63.36,63.36,63.25,63.29,20900.0,40.2597,40.2597,40.1898,40.2152,20900.0
2013-11-25 11:30:00,63.3,63.37,63.26,63.37,6900.0,40.2215,40.266,40.1961,40.266,6900.0
2013-11-25 11:40:00,63.36,63.37,63.28,63.35,29900.0,40.2597,40.266,40.2088,40.2533,29900.0
2013-11-25 11:50:00,63.35,63.41,63.34,63.4,21100.0,40.2533,40.2914,40.247,40.2851,21100.0
2013-11-25 12:00:00,63.4,63.46,63.37,63.37,6900.0,40.2851,40.3232,40.266,40.266,6900.0
2013-11-25 12:10:00,63.38,63.38,63.31,63.33,9300.0,40.2724,40.2724,40.2279,40.2406,9300.0
2013-11-25 12:20:00,63.33,63.4,63.32,63.39,5400.0,40.2406,40.2851,40.2343,40.2787,5400.0
2013-11-25 12:30:00,63.4,63.4,63.31,63.34,4100.0,40.2851,40.2851,40.2279,40.247,4100.0
2013-11-25 12:40:00,63.33,63.34,63.3,63.33,4300.0,40.2406,40.247,40.2215,40.2406,4300.0
2013-11-25 12:50:00,63.33,63.36,63.32,63.33,5000.0,40.2406,40.2597,40.2343,40.2406,5000.0
2013-11-25 13:00:00,63.31,63.34,63.27,63.27,9100.0,40.2279,40.247,40.2025,40.2025,9100.0
2013-11-25 13:10:00,63.26,63.3,63.24,63.25,15800.0,40.1961,40.2215,40.1834,40.1898,15800.0
2013-11-25 13:20:00,63.24,63.36,63.24,63.35,34100.0,40.1834,40.2597,40.1834,40.2533,34100.0
2013-11-25 13:30:00,63.36,63.36,63.29,63.29,11400.0,40.2597,40.2597,40.2152,40.2152,11400.0
2013-11-25 13:40:00,63.3,63.48,63.3,63.47,34400.0,40.2215,40.3359,40.2215,40.3296,34400.0
2013-11-25 13:50:00,63.48,63.54,63.47,63.49,24800.0,40.3359,40.374,40.3296,40.3423,24800.0
2013-11-25 14:00:00,63.48,63.53,63.48,63.51,6700.0,40.3359,40.3677,40.3359,40.355,6700.0
2013-11-25 14:10:00,63.52,63.53,63.48,63.5,9000.0,40.3613,40.3677,40.3359,40.3486,9000.0
2013-11-25 14:20:00,63.5,63.56,63.48,63.56,9100.0,40.3486,40.3868,40.3359,40.3868,9100.0
2013-11-25 14:30:00,63.57,63.66,63.57,63.63,11800.0,40.3931,40.4503,40.3931,40.4312,11800.0
2013-11-25 14:40:00,63.63,63.66,63.55,63.55,13600.0,40.4312,40.4503,40.3804,40.3804,13600.0
2013-11-25 14:50:00,63.56,63.59,63.54,63.58,7900.0,40.3868,40.4058,40.374,40.3995,7900.0
2013-11-25 15:00:00,63.57,63.57,63.39,63.41,19700.0,40.3931,40.3931,40.2787,40.2914,19700.0
2013-11-25 15:10:00,63.38,63.45,63.36,63.45,20000.0,40.2724,40.3169,40.2597,40.3169,20000.0
2013-11-25 15:20:00,63.45,63.45,63.38,63.41,14200.0,40.3169,40.3169,40.2724,40.2914,14200.0
2013-11-25 15:30:00,63.4,63.41,63.34,63.35,31600.0,40.2851,40.2914,40.247,40.2533,31600.0
2013-11-25 15:40:00,63.35,63.48,63.35,63.48,26500.0,40.2533,40.3359,40.2533,40.3359,26500.0
2013-11-25 15:50:00,63.47,63.53,63.4,63.45,105600.0,40.3296,40.3677,40.2851,40.3169,105600.0
2013-11-26 09:30:00,63.68,63.92,63.48,63.92,22600.0,40.463,40.6155,40.3359,40.6155,22600.0
2013-11-26 09:40:00,63.88,63.95,63.75,63.82,31200.0,40.5901,40.6346,40.5075,40.552,31200.0
2013-11-26 09:50:00,63.86,63.86,63.77,63.8,3000.0,40.5774,40.5774,40.5202,40.5393,3000.0
2013-11-26 10:00:00,63.81,63.83,63.63,63.73,49600.0,40.5456,40.5583,40.4312,40.4948,49600.0
2013-11-26 10:10:00,63.74,63.87,63.74,63.81,24200.0,40.5011,40.5837,40.5011,40.5456,24200.0
2013-11-26 10:20:00,63.87,63.92,63.77,63.88,29800.0,40.5837,40.6155,40.5202,40.5901,29800.0
2013-11-26 10:30:00,63.88,63.93,63.81,63.84,18800.0,40.5901,40.6219,40.5456,40.5647,18800.0
2013-11-26 10:40:00,63.84,63.91,63.82,63.88,7800.0,40.5647,40.6091,40.552,40.5901,7800.0
2013-11-26 10:50:00,63.9,63.98,63.9,63.92,5400.0,40.6028,40.6536,40.6028,40.6155,5400.0
2013-11-26 11:00:00,63.94,64.0,63.94,63.98,6100.0,40.6282,40.6663,40.6282,40.6536,6100.0
2013-11-26 11:10:00,63.97,64.21,63.97,64.19,26300.0,40.6473,40.7998,40.6473,40.7871,26300.0
2013-11-26 11:20:00,64.18,64.23,64.1,64.13,24600.0,40.7807,40.8125,40.7299,40.7489,24600.0
2013-11-26 11:30:00,64.1,64.12,64.05,64.05,3600.0,40.7299,40.7426,40.6981,40.6981,3600.0
2013-11-26 11:40:00,64.04,64.16,64.04,64.1,5600.0,40.6917,40.768,40.6917,40.7299,5600.0
2013-11-26 11:50:00,64.1,64.11,63.99,64.01,9800.0,40.7299,40.7362,40.66,40.6727,9800.0
2013-11-26 12:00:00,64.01,64.07,64.0,64.01,9700.0,40.6727,40.7108,40.6663,40.6727,9700.0
2013-11-26 12:10:00,64.01,64.13,64.0,64.11,6600.0,40.6727,40.7489,40.6663,40.7362,6600.0
2013-11-26 12:20:00,64.11,64.16,64.03,64.12,7000.0,40.7362,40.768,40.6854,40.7426,7000.0
2013-11-26 12:30:00,64.13,64.21,64.11,64.2,8000.0,40.7489,40.7998,40.7362,40.7934,8000.0
2013-11-26 12:40:00,64.2,64.24,64.15,64.2,12400.0,40.7934,40.8188,40.7616,40.7934,12400.0
2013-11-26 12:50:00,64.22,64.25,64.14,64.17,9600.0,40.8061,40.8252,40.7553,40.7744,9600.0
2013-11-26 13:00:00,64.16,64.16,64.07,64.07,5600.0,40.768,40.768,40.7108,40.7108,5600.0
2013-11-26 13:10:00,64.07,64.15,64.06,64.14,9400.0,40.7108,40.7616,40.7045,40.7553,9400.0
2013-11-26 13:20:00,64.12,64.25,64.12,64.25,25700.0,40.7426,40.8252,40.7426,40.8252,25700.0
2013-11-26 13:30:00,64.25,64.37,64.22,64.35,16500.0,40.8252,40.9014,40.8061,40.8887,16500.0
2013-11-26 13:40:00,64.35,64.47,64.35,64.46,15700.0,40.8887,40.965,40.8887,40.9586,15700.0
2013-11-26 13:50:00,64.44,64.53,64.44,64.52,15900.0,40.9459,41.0031,40.9459,40.9967,15900.0
2013-11-26 14:00:00,64.53,64.58,64.52,64.58,23600.0,41.0031,41.0349,40.9967,41.0349,23600.0
2013-11-26 14:10:00,64.58,64.64,64.55,64.63,24700.0,41.0349,41.073,41.0158,41.0666,24700.0
2013-11-26 14:20:00,64.63,64.68,64.62,64.66,16100.0,41.0666,41.0984,41.0603,41.0857,16100.0
2013-11-26 14:30:00,64.65,64.68,64.64,64.66,7600.0,41.0794,41.0984,41.073,41.0857,7600.0
2013-11-26 14:40:00,64.65,64.65,64.55,64.56,27400.0,41.0794,41.0794,41.0158,41.0222,27400.0
2013-11-26 14:50:00,64.55,64.61,64.53,64.54,9700.0,41.0158,41.0539,41.0031,41.0095,9700.0
2013-11-26 15:00:00,64.54,64.59,64.53,64.59,10400.0,41.0095,41.0412,41.0031,41.0412,10400.0
2013-11-26 15:10:00,64.59,64.63,64.56,64.58,20400.0,41.0412,41.0666,41.0222,41.0349,20400.0
2013-11-26 15:20:00,64.58,64.58,64.53,64.56,18600.0,41.0349,41.0349,41.0031,41.0222,18600.0
2013-11-26 15:30:00,64.56,64.59,64.49,64.49,24600.0,41.0222,41.0412,40.9777,40.9777,24600.0
2013-11-26 15:40:00,64.48,64.51,64.4,64.43,55300.0,40.9713,40.9904,40.9205,40.9396,55300.0
2013-11-26 15:50:00,64.42,64.47,64.38,64.46,98400.0,40.9332,40.965,40.9078,40.9586,98400.0
2013-11-27 09:30:00,64.8,64.8,64.1,64.45,43100.0,41.1747,41.1747,40.7299,40.9523,43100.0
2013-11-27 09:40:00,64.45,64.59,64.33,64.48,15900.0,40.9523,41.0412,40.876,40.9713,15900.0
2013-11-27 09:50:00,64.49,64.49,64.27,64.31,17800.0,40.9777,40.9777,40.8379,40.8633,17800.0
2013-11-27 10:00:00,64.31,64.33,64.12,64.2,21300.0,40.8633,40.876,40.7426,40.7934,21300.0
2013-11-27 10:10:00,64.19,64.35,64.17,64.35,66700.0,40.7871,40.8887,40.7744,40.8887,66700.0
2013-11-27 10:20:00,64.32,64.38,64.17,64.31,23800.0,40.8697,40.9078,40.7744,40.8633,23800.0
2013-11-27 10:30:00,64.31,64.32,64.2,64.21,12400.0,40.8633,40.8697,40.7934,40.7998,12400.0
2013-11-27 10:40:00,64.24,64.27,64.16,64.2,12100.0,40.8188,40.8379,40.768,40.7934,12100.0
2013-11-27 10:50:00,64.22,64.29,64.2,64.26,24300.0,40.8061,40.8506,40.7934,40.8315,24300.0
2013-11-27 11:00:00,64.25,64.3,64.16,64.16,67500.0,40.8252,40.857,40.768,40.768,67500.0
2013-11-27 11:10:00,64.17,64.22,64.17,64.19,10600.0,40.7744,40.8061,40.7744,40.7871,10600.0
2013-11-27 11:20:00,64.19,64.3,64.18,64.28,10400.0,40.7871,40.857,40.7807,40.8442,10400.0
2013-11-27 11:30:00,64.29,64.32,64.25,64.26,4000.0,40.8506,40.8697,40.8252,40.8315,4000.0
2013-11-27 11:40:00,64.24,64.35,64.22,64.32,21300.0,40.8188,40.8887,40.8061,40.8697,21300.0
2013-11-27 11:50:00,64.34,64.37,64.26,64.27,7400.0,40.8824,40.9014,40.8315,40.8379,7400.0
2013-11-27 12:00:00,64.24,64.24,64.16,64.21,18800.0,40.8188,40.8188,40.768,40.7998,18800.0
2013-11-27 12:10:00,64.2,64.2,64.15,64.15,3900.0,40.7934,40.7934,40.7616,40.7616,3900.0
2013-11-27 12:20:00,64.15,64.21,64.09,64.17,20200.0,40.7616,40.7998,40.7235,40.7744,20200.0
2013-11-27 12:30:00,64.17,64.2,64.14,64.17,8600.0,40.7744,40.7934,40.7553,40.7744,8600.0
2013-11-27 12:40:00,64.18,64.18,64.09,64.1,10600.0,40.7807,40.7807,40.7235,40.7299,10600.0
2013-11-27 12:50:00,64.09,64.09,64.02,64.03,15600.0,40.7235,40.7235,40.679,40.6854,15600.0
2013-11-27 13:00:00,64.03,64.03,64.0,64.01,5900.0,40.6854,40.6854,40.6663,40.6727,5900.0
2013-11-27 13:10:00,64.02,64.02,63.9,63.9,8900.0,40.679,40.679,40.6028,40.6028,8900.0
2013-11-27 13:20:00,63.9,63.93,63.89,63.92,11100.0,40.6028,40.6219,40.5964,40.6155,11100.0
2013-11-27 13:30:00,63.92,63.92,63.84,63.84,13300.0,40.6155,40.6155,40.5647,40.5647,13300.0
2013-11-27 13:40:00,63.84,63.95,63.84,63.92,69700.0,40.5647,40.6346,40.5647,40.6155,69700.0
2013-11-27 13:50:00,63.92,63.92,63.8,63.82,29400.0,40.6155,40.6155,40.5393,40.552,29400.0
2013-11-27 14:00:00,63.82,63.87,63.8,63.8,19700.0,40.552,40.5837,40.5393,40.5393,19700.0
2013-11-27 14:10:00,63.81,63.83,63.8,63.8,14300.0,40.5456,40.5583,40.5393,40.5393,14300.0
2013-11-27 14:20:00,63.79,63.8,63.75,63.78,21600.0,40.5329,40.5393,40.5075,40.5265,21600.0
2013-11-27 14:30:00,63.78,63.85,63.78,63.8,26300.0,40.5265,40.571,40.5265,40.5393,26300.0
2013-11-27 14:40:00,63.81,63.86,63.79,63.85,19600.0,40.5456,40.5774,40.5329,40.571,19600.0
2013-11-27 14:50:00,63.85,63.9,63.82,63.86,48000.0,40.571,40.6028,40.552,40.5774,48000.0
2013-11-27 15:00:00,63.86,63.88,63.8,63.87,47400.0,40.5774,40.5901,40.5393,40.5837,47400.0
2013-11-27 15:10:00,63.89,64.0,63.89,63.95,19100.0,40.5964,40.6663,40.5964,40.6346,19100.0
2013-11-27 15:20:00,63.96,63.97,63.95,63.95,21700.0,40.6409,40.6473,40.6346,40.6346,21700.0
2013-11-27 15:30:00,63.95,63.96,63.84,63.87,84800.0,40.6346,40.6409,40.5647,40.5837,84800.0
2013-11-27 15:40:00,63.87,63.98,63.84,63.97,51500.0,40.5837,40.6536,40.5647,40.6473,51500.0
2013-11-27 15:50:00,63.98,64.07,63.95,64.03,88600.0,40.6536,40.7108,40.6346,40.6854,88600.0
2013-11-29 09:30:00,63.9,64.28,63.86,64.11,23700.0,40.6028,40.8442,40.5774,40.7362,23700.0
2013-11-29 09:40:00,64.1,64.15,64.06,64.12,7600.0,40.7299,40.7616,40.7045,40.7426,7600.0
2013-11-29 09:50:00,64.15,64.42,64.14,64.28,20800.0,40.7616,40.9332,40.7553,40.8442,20800.0
2013-11-29 10:00:00,64.32,64.36,64.25,64.28,9200.0,40.8697,40.8951,40.8252,40.8442,9200.0
2013-11-29 10:10:00,64.29,64.48,64.29,64.48,10400.0,40.8506,40.9713,40.8506,40.9713,10400.0
2013-11-29 10:20:00,64.47,64.48,64.4,64.47,10200.0,40.965,40.9713,40.9205,40.965,10200.0
2013-11-29 10:30:00,64.48,64.51,64.41,64.42,6200.0,40.9713,40.9904,40.9269,40.9332,6200.0
2013-11-29 10:40:00,64.39,64.41,64.32,64.36,5900.0,40.9141,40.9269,40.8697,40.8951,5900.0
2013-11-29 10:50:00,64.36,64.37,64.32,64.33,6500.0,40.8951,40.9014,40.8697,40.876,6500.0
2013-11-29 11:00:00,64.32,64.33,64.29,64.32,4000.0,40.8697,40.876,40.8506,40.8697,4000.0
2013-11-29 11:10:00,64.33,64.34,64.28,64.28,7600.0,40.876,40.8824,40.8442,40.8442,7600.0
2013-11-29 11:20:00,64.28,64.33,64.18,64.18,7400.0,40.8442,40.876,40.7807,40.7807,7400.0
2013-11-29 11:30:00,64.2,64.25,64.16,64.21,34700.0,40.7934,40.8252,40.768,40.7998,34700.0
2013-11-29 11:40:00,64.21,64.25,64.21,64.24,5200.0,40.7998,40.8252,40.7998,40.8188,5200.0
2013-11-29 11:50:00,64.25,64.25,64.14,64.14,49400.0,40.8252,40.8252,40.7553,40.7553,49400.0
2013-11-29 12:00:00,64.14,64.16,64.13,64.15,6800.0,40.7553,40.768,40.7489,40.7616,6800.0
2013-11-29 12:10:00,64.17,64.18,64.13,64.13,7100.0,40.7744,40.7807,40.7489,40.7489,7100.0
2013-11-29 12:20:00,64.12,64.13,64.06,64.07,7400.0,40.7426,40.7489,40.7045,40.7108,7400.0
2013-11-29 12:30:00,64.07,64.08,64.0,64.05,7900.0,40.7108,40.7172,40.6663,40.6981,7900.0
2013-11-29 12:40:00,64.05,64.06,63.9,63.92,18500.0,40.6981,40.7045,40.6028,40.6155,18500.0
2013-11-29 12:50:00,63.92,63.95,63.87,63.87,46200.0,40.6155,40.6346,40.5837,40.5837,46200.0
2013-12-02 09:30:00,63.62,64.02,63.6,63.85,19000.0,40.4249,40.679,40.4122,40.571,19000.0
2013-12-02 09:40:00,63.85,63.88,63.67,63.71,10500.0,40.571,40.5901,40.4566,40.4821,10500.0
2013-12-02 09:50:00,63.75,63.91,63.73,63.87,5200.0,40.5075,40.6091,40.4948,40.5837,5200.0
2013-12-02 10:00:00,63.87,64.05,63.81,63.95,15800.0,40.5837,40.6981,40.5456,40.6346,15800.0
2013-12-02 10:10:00,64.03,64.03,63.84,63.99,30000.0,40.6854,40.6854,40.5647,40.66,30000.0
2013-12-02 10:20:00,64.0,64.03,63.9,64.0,13400.0,40.6663,40.6854,40.6028,40.6663,13400.0
2013-12-02 10:30:00,64.01,64.01,63.91,63.95,19700.0,40.6727,40.6727,40.6091,40.6346,19700.0
2013-12-02 10:40:00,63.92,64.02,63.9,64.0,12000.0,40.6155,40.679,40.6028,40.6663,12000.0
2013-12-02 10:50:00,64.01,64.02,63.92,63.97,21900.0,40.6727,40.679,40.6155,40.6473,21900.0
2013-12-02 11:00:00,63.97,64.0,63.94,64.0,16700.0,40.6473,40.6663,40.6282,40.6663,16700.0
2013-12-02 11:10:00,64.0,64.03,63.92,64.02,18100.0,40.6663,40.6854,40.6155,40.679,18100.0
2013-12-02 11:20:00,63.99,64.06,63.96,64.0,4700.0,40.66,40.7045,40.6409,40.6663,4700.0
2013-12-02 11:30:00,63.98,64.09,63.97,64.08,30800.0,40.6536,40.7235,40.6473,40.7172,30800.0
2013-12-02 11:40:00,64.06,64.15,64.03,64.13,7500.0,40.7045,40.7616,40.6854,40.7489,7500.0
2013-12-02 11:50:00,64.14,64.3,64.14,64.27,7500.0,40.7553,40.857,40.7553,40.8379,7500.0
2013-12-02 12:00:00,64.25,64.27,64.2,64.21,10400.0,40.8252,40.8379,40.7934,40.7998,10400.0
2013-12-02 12:10:00,64.2,64.21,64.09,64.09,16400.0,40.7934,40.7998,40.7235,40.7235,16400.0
2013-12-02 12:20:00,64.09,64.16,64.08,64.14,4700.0,40.7235,40.768,40.7172,40.7553,4700.0
2013-12-02 12:30:00,64.16,64.17,64.1,64.13,8700.0,40.768,40.7744,40.7299,40.7489,8700.0
2013-12-02 12:40:00,64.16,64.21,64.13,64.19,6800.0,40.768,40.7998,40.7489,40.7871,6800.0
2013-12-02 12:50:00,64.18,64.21,64.03,64.03,17200.0,40.7807,40.7998,40.6854,40.6854,17200.0
2013-12-02 13:00:00,64.05,64.05,63.93,63.94,12100.0,40.6981,40.6981,40.6219,40.6282,12100.0
2013-12-02 13:10:00,63.94,63.94,63.79,63.82,14400.0,40.6282,40.6282,40.5329,40.552,14400.0
2013-12-02 13:20:00,63.84,63.95,63.84,63.84,29300.0,40.5647,40.6346,40.5647,40.5647,29300.0
2013-12-02 13:30:00,63.85,63.89,63.82,63.83,9500.0,40.571,40.5964,40.552,40.5583,9500.0
2013-12-02 13:40:00,63.85,63.85,63.78,63.84,8400.0,40.571,40.571,40.5265,40.5647,8400.0
2013-12-02 13:50:00,63.84,63.86,63.78,63.79,29600.0,40.5647,40.5774,40.5265,40.5329,29600.0
2013-12-02 14:00:00,63.78,63.79,63.7,63.7,12400.0,40.5265,40.5329,40.4757,40.4757,12400.0
2013-12-02 14:10:00,63.71,63.73,63.67,63.7,12800.0,40.4821,40.4948,40.4566,40.4757,12800.0
2013-12-02 14:20:00,63.7,63.72,63.61,63.64,32700.0,40.4757,40.4884,40.4185,40.4376,32700.0
2013-12-02 14:30:00,63.64,63.67,63.59,63.62,9800.0,40.4376,40.4566,40.4058,40.4249,9800.0
2013-12-02 14:40:00,63.62,63.66,63.52,63.6,16800.0,40.4249,40.4503,40.3613,40.4122,16800.0
2013-12-02 14:50:00,63.62,63.65,63.58,63.63,14900.0,40.4249,40.4439,40.3995,40.4312,14900.0
2013-12-02 15:00:00,63.64,63.7,63.64,63.66,79200.0,40.4376,40.4757,40.4376,40.4503,79200.0
2013-12-02 15:10:00,63.65,63.68,63.62,63.65,41800.0,40.4439,40.463,40.4249,40.4439,41800.0
2013-12-02 15:20:00,63.65,63.7,63.57,63.61,20600.0,40.4439,40.4757,40.3931,40.4185,20600.0
2013-12-02 15:30:00,63.62,63.64,63.53,63.64,26100.0,40.4249,40.4376,40.3677,40.4376,26100.0
2013-12-02 15:40:00,63.64,63.7,63.6,63.67,32100.0,40.4376,40.4757,40.4122,40.4566,32100.0
2013-12-02 15:50:00,63.66,63.66,63.56,63.66,65200.0,40.4503,40.4503,40.3868,40.4503,65200.0
2013-12-03 09:30:00,63.35,63.92,63.23,63.87,23900.0,40.2533,40.6155,40.1771,40.5837,23900.0
2013-12-03 09:40:00,63.88,64.02,63.84,64.0,11800.0,40.5901,40.679,40.5647,40.6663,11800.0
2013-12-03 09:50:00,64.01,64.17,63.95,64.15,19800.0,40.6727,40.7744,40.6346,40.7616,19800.0
2013-12-03 10:00:00,64.16,64.45,64.13,64.42,13600.0,40.768,40.9523,40.7489,40.9332,13600.0
2013-12-03 10:10:00,64.41,64.42,64.24,64.29,13300.0,40.9269,40.9332,40.8188,40.8506,13300.0
2013-12-03 10:20:00,64.31,64.38,64.24,64.32,28800.0,40.8633,40.9078,40.8188,40.8697,28800.0
2013-12-03 10:30:00,64.33,64.39,64.26,64.36,25100.0,40.876,40.9141,40.8315,40.8951,25100.0
2013-12-03 10:40:00,64.38,64.48,64.25,64.25,16400.0,40.9078,40.9713,40.8252,40.8252,16400.0
2013-12-03 10:50:00,64.24,64.27,64.21,64.21,7300.0,40.8188,40.8379,40.7998,40.7998,7300.0
2013-12-03 11:00:00,64.19,64.31,64.13,64.28,10300.0,40.7871,40.8633,40.7489,40.8442,10300.0
2013-12-03 11:10:00,64.28,64.3,64.17,64.18,6300.0,40.8442,40.857,40.7744,40.7807,6300.0
2013-12-03 11:20:00,64.18,64.2,64.13,64.16,5900.0,40.7807,40.7934,40.7489,40.768,5900.0
2013-12-03 11:30:00,64.16,64.17,64.0,64.06,31000.0,40.768,40.7744,40.6663,40.7045,31000.0
2013-12-03 11:40:00,64.06,64.08,63.93,63.99,10900.0,40.7045,40.7172,40.6219,40.66,10900.0
2013-12-03 11:50:00,63.97,64.06,63.95,64.01,15000.0,40.6473,40.7045,40.6346,40.6727,15000.0
2013-12-03 12:00:00,64.01,64.11,63.99,64.09,7900.0,40.6727,40.7362,40.66,40.7235,7900.0
2013-12-03 12:10:00,64.09,64.15,64.08,64.08,13900.0,40.7235,40.7616,40.7172,40.7172,13900.0
2013-12-03 12:20:00,64.07,64.07,63.96,63.96,21000.0,40.7108,40.7108,40.6409,40.6409,21000.0
2013-12-03 12:30:00,63.93,64.03,63.9,64.01,7400.0,40.6219,40.6854,40.6028,40.6727,7400.0
2013-12-03 12:40:00,63.98,63.98,63.83,63.83,5600.0,40.6536,40.6536,40.5583,40.5583,5600.0
2013-12-03 12:50:00,63.82,63.87,63.82,63.87,3500.0,40.552,40.5837,40.552,40.5837,3500.0
2013-12-03 13:00:00,63.87,63.89,63.72,63.77,10400.0,40.5837,40.5964,40.4884,40.5202,10400.0
2013-12-03 13:10:00,63.78,63.78,63.7,63.78,9100.0,40.5265,40.5265,40.4757,40.5265,9100.0
2013-12-03 13:20:00,63.76,63.81,63.66,63.72,22000.0,40.5138,40.5456,40.4503,40.4884,22000.0
2013-12-03 13:30:00,63.72,63.76,63.68,63.75,23100.0,40.4884,40.5138,40.463,40.5075,23100.0
2013-12-03 13:40:00,63.75,63.82,63.7,63.81,7800.0,40.5075,40.552,40.4757,40.5456,7800.0
2013-12-03 13:50:00,63.79,63.9,63.76,63.86,10900.0,40.5329,40.6028,40.5138,40.5774,10900.0
2013-12-03 14:00:00,63.86,63.95,63.86,63.93,13000.0,40.5774,40.6346,40.5774,40.6219,13000.0
2013-12-03 14:10:00,63.92,63.93,63.8,63.82,12000.0,40.6155,40.6219,40.5393,40.552,12000.0
2013-12-03 14:20:00,63.81,63.91,63.8,63.88,10900.0,40.5456,40.6091,40.5393,40.5901,10900.0
2013-12-03 14:30:00,63.86,63.9,63.82,63.89,12100.0,40.5774,40.6028,40.552,40.5964,12100.0
2013-12-03 14:40:00,63.88,63.89,63.85,63.86,9900.0,40.5901,40.5964,40.571,40.5774,9900.0
2013-12-03 14:50:00,63.84,63.86,63.78,63.78,16200.0,40.5647,40.5774,40.5265,40.5265,16200.0
2013-12-03 15:00:00,63.77,63.79,63.7,63.7,19400.0,40.5202,40.5329,40.4757,40.4757,19400.0
2013-12-03 15:10:00,63.7,63.72,63.69,63.69,27500.0,40.4757,40.4884,40.4694,40.4694,27500.0
2013-12-03 15:20:00,63.7,63.72,63.55,63.56,26000.0,40.4757,40.4884,40.3804,40.3868,26000.0
2013-12-03 15:30:00,63.55,63.61,63.55,63.56,58000.0,40.3804,40.4185,40.3804,40.3868,58000.0
2013-12-03 15:40:00,63.56,63.65,63.55,63.64,58600.0,40.3868,40.4439,40.3804,40.4376,58600.0
2013-12-03 15:50:00,63.63,63.82,63.62,63.66,119200.0,40.4312,40.552,40.4249,40.4503,119200.0
2013-12-04 09:30:00,63.36,63.69,63.36,63.65,20000.0,40.2597,40.4694,40.2597,40.4439,20000.0
2013-12-04 09:40:00,63.62,63.68,63.5,63.59,24200.0,40.4249,40.463,40.3486,40.4058,24200.0
2013-12-04 09:50:00,63.6,63.66,63.47,63.65,14000.0,40.4122,40.4503,40.3296,40.4439,14000.0
2013-12-04 10:00:00,63.63,63.74,63.5,63.5,31900.0,40.4312,40.5011,40.3486,40.3486,31900.0
2013-12-04 10:10:00,63.51,63.6,63.43,63.43,32500.0,40.355,40.4122,40.3041,40.3041,32500.0
2013-12-04 10:20:00,63.44,63.51,63.39,63.42,15600.0,40.3105,40.355,40.2787,40.2978,15600.0
2013-12-04 10:30:00,63.4,63.5,63.37,63.4,17900.0,40.2851,40.3486,40.266,40.2851,17900.0
2013-12-04 10:40:00,63.38,63.46,63.35,63.39,19400.0,40.2724,40.3232,40.2533,40.2787,19400.0
2013-12-04 10:50:00,63.39,63.46,63.37,63.41,18000.0,40.2787,40.3232,40.266,40.2914,18000.0
2013-12-04 11:00:00,63.43,63.43,63.3,63.34,21600.0,40.3041,40.3041,40.2215,40.247,21600.0
2013-12-04 11:10:00,63.35,63.35,63.04,63.05,33000.0,40.2533,40.2533,40.0563,40.0627,33000.0
2013-12-04 11:20:00,63.06,63.08,62.83,62.83,70900.0,40.069,40.0818,39.9229,39.9229,70900.0
2013-12-04 11:30:00,62.83,62.92,62.7,62.73,84300.0,39.9229,39.9801,39.8403,39.8594,84300.0
2013-12-04 11:40:00,62.73,62.74,62.56,62.56,49700.0,39.8594,39.8657,39.7513,39.7513,49700.0
2013-12-04 11:50:00,62.56,62.62,62.51,62.51,39000.0,39.7513,39.7895,39.7196,39.7196,39000.0
2013-12-04 12:00:00,62.5,62.5,62.19,62.4,122700.0,39.7132,39.7132,39.5162,39.6497,122700.0
2013-12-04 12:10:00,62.4,62.54,62.26,62.26,34300.0,39.6497,39.7386,39.5607,39.5607,34300.0
2013-12-04 12:20:00,62.27,62.43,62.22,62.22,31000.0,39.5671,39.6687,39.5353,39.5353,31000.0
2013-12-04 12:30:00,62.22,62.36,61.56,61.85,199300.0,39.5353,39.6243,39.1159,39.3002,199300.0
2013-12-04 12:40:00,61.85,61.88,61.27,61.38,206800.0,39.3002,39.3193,38.9317,39.0016,206800.0
2013-12-04 12:50:00,61.36,61.65,61.2,61.46,230000.0,38.9888,39.1731,38.8872,39.0524,230000.0
2013-12-04 13:00:00,61.47,61.98,61.46,61.72,244400.0,39.0587,39.3828,39.0524,39.2176,244400.0
2013-12-04 13:10:00,61.74,61.84,61.56,61.58,43000.0,39.2303,39.2938,39.1159,39.1286,43000.0
2013-12-04 13:20:00,61.62,61.7,61.38,61.38,47800.0,39.1541,39.2049,39.0016,39.0016,47800.0
2013-12-04 13:30:00,61.36,61.38,61.05,61.26,93100.0,38.9888,39.0016,38.7919,38.9253,93100.0
2013-12-04 13:40:00,61.25,61.25,60.66,60.67,122100.0,38.919,38.919,38.5441,38.5504,122100.0
2013-12-04 13:50:00,60.68,60.95,60.5,60.95,263900.0,38.5568,38.7283,38.4424,38.7283,263900.0
2013-12-04 14:00:00,60.92,61.09,60.92,61.04,107400.0,38.7093,38.8173,38.7093,38.7855,107400.0
2013-12-04 14:10:00,61.04,61.45,61.04,61.41,165000.0,38.7855,39.046,38.7855,39.0206,165000.0
2013-12-04 14:20:00,61.42,61.48,61.23,61.27,90900.0,39.027,39.0651,38.9062,38.9317,90900.0
2013-12-04 14:30:00,61.27,61.32,61.13,61.14,84700.0,38.9317,38.9634,38.8427,38.8491,84700.0
2013-12-04 14:40:00,61.13,61.16,60.92,61.16,58500.0,38.8427,38.8618,38.7093,38.8618,58500.0
2013-12-04 14:50:00,61.16,61.4,61.16,61.39,80600.0,38.8618,39.0143,38.8618,39.0079,80600.0
2013-12-04 15:00:00,61.39,61.61,61.36,61.56,100400.0,39.0079,39.1477,38.9888,39.1159,100400.0
2013-12-04 15:10:00,61.54,61.65,61.48,61.63,56500.0,39.1032,39.1731,39.0651,39.1604,56500.0
2013-12-04 15:20:00,61.62,61.67,61.52,61.65,61900.0,39.1541,39.1858,39.0905,39.1731,61900.0
2013-12-04 15:30:00,61.64,62.01,61.59,61.93,165800.0,39.1668,39.4019,39.135,39.351,165800.0
2013-12-04 15:40:00,61.93,62.05,61.92,62.01,153800.0,39.351,39.4273,39.3447,39.4019,153800.0
2013-12-04 15:50:00,62.01,62.01,61.86,61.93,260900.0,39.4019,39.4019,39.3066,39.351,260900.0
2013-12-05 09:30:00,62.05,62.12,61.78,62.01,44000.0,39.4273,39.4718,39.2557,39.4019,44000.0
2013-12-05 09:40:00,61.96,61.96,61.52,61.8,27500.0,39.3701,39.3701,39.0905,39.2684,27500.0
2013-12-05 09:50:00,61.8,61.8,61.57,61.71,57400.0,39.2684,39.2684,39.1223,39.2112,57400.0
2013-12-05 10:00:00,61.74,61.97,61.71,61.88,46400.0,39.2303,39.3764,39.2112,39.3193,46400.0
2013-12-05 10:10:00,61.87,62.04,61.82,61.85,33700.0,39.3129,39.4209,39.2811,39.3002,33700.0
2013-12-05 10:20:00,61.88,61.88,61.66,61.72,15300.0,39.3193,39.3193,39.1795,39.2176,15300.0
2013-12-05 10:30:00,61.75,61.76,61.6,61.73,179100.0,39.2367,39.243,39.1413,39.2239,179100.0
2013-12-05 10:40:00,61.74,61.79,61.64,61.78,59700.0,39.2303,39.2621,39.1668,39.2557,59700.0
2013-12-05 10:50:00,61.79,61.86,61.76,61.8,17500.0,39.2621,39.3066,39.243,39.2684,17500.0
2013-12-05 11:00:00,61.77,61.91,61.67,61.89,24400.0,39.2494,39.3383,39.1858,39.3256,24400.0
2013-12-05 11:10:00,61.89,62.02,61.82,61.97,30200.0,39.3256,39.4082,39.2811,39.3764,30200.0
2013-12-05 11:20:00,61.97,61.99,61.91,61.91,17400.0,39.3764,39.3892,39.3383,39.3383,17400.0
2013-12-05 11:30:00,61.91,61.92,61.76,61.84,46400.0,39.3383,39.3447,39.243,39.2938,46400.0
2013-12-05 11:40:00,61.84,61.89,61.78,61.85,14800.0,39.2938,39.3256,39.2557,39.3002,14800.0
2013-12-05 11:50:00,61.85,61.99,61.85,61.98,16200.0,39.3002,39.3892,39.3002,39.3828,16200.0
2013-12-05 12:00:00,61.98,62.12,61.96,62.1,25800.0,39.3828,39.4718,39.3701,39.4591,25800.0
2013-12-05 12:10:00,62.12,62.3,62.11,62.29,62700.0,39.4718,39.5861,39.4654,39.5798,62700.0
2013-12-05 12:20:00,62.28,62.28,62.15,62.18,116100.0,39.5734,39.5734,39.4908,39.5099,116100.0
2013-12-05 12:30:00,62.21,62.23,62.08,62.12,9600.0,39.5289,39.5417,39.4463,39.4718,9600.0
2013-12-05 12:40:00,62.14,62.14,62.1,62.13,8300.0,39.4845,39.4845,39.4591,39.4781,8300.0
2013-12-05 12:50:00,62.13,62.16,62.08,62.09,12000.0,39.4781,39.4972,39.4463,39.4527,12000.0
2013-12-05 13:00:00,62.09,62.11,62.02,62.04,23200.0,39.4527,39.4654,39.4082,39.4209,23200.0
2013-12-05 13:10:00,62.02,62.03,61.94,62.01,29400.0,39.4082,39.4146,39.3574,39.4019,29400.0
2013-12-05 13:20:00,62.03,62.03,61.95,61.98,14300.0,39.4146,39.4146,39.3637,39.3828,14300.0
2013-12-05 13:30:00,61.98,62.0,61.9,61.9,96100.0,39.3828,39.3955,39.332,39.332,96100.0
2013-12-05 13:40:00,61.91,61.92,61.82,61.84,7300.0,39.3383,39.3447,39.2811,39.2938,7300.0
2013-12-05 13:50:00,61.84,61.92,61.83,61.85,9700.0,39.2938,39.3447,39.2875,39.3002,9700.0
2013-12-05 14:00:00,61.84,61.88,61.81,61.81,10100.0,39.2938,39.3193,39.2748,39.2748,10100.0
2013-12-05 14:10:00,61.81,61.86,61.72,61.86,43800.0,39.2748,39.3066,39.2176,39.3066,43800.0
2013-12-05 14:20:00,61.86,61.88,61.82,61.85,7800.0,39.3066,39.3193,39.2811,39.3002,7800.0
2013-12-05 14:30:00,61.85,61.89,61.83,61.88,8200.0,39.3002,39.3256,39.2875,39.3193,8200.0
2013-12-05 14:40:00,61.88,61.95,61.85,61.85,15300.0,39.3193,39.3637,39.3002,39.3002,15300.0
2013-12-05 14:50:00,61.84,61.85,61.76,61.82,29300.0,39.2938,39.3002,39.243,39.2811,29300.0
2013-12-05 15:00:00,61.81,61.86,61.8,61.86,26200.0,39.2748,39.3066,39.2684,39.3066,26200.0
2013-12-05 15:10:00,61.85,61.86,61.77,61.83,32400.0,39.3002,39.3066,39.2494,39.2875,32400.0
2013-12-05 15:20:00,61.82,61.87,61.8,61.8,31600.0,39.2811,39.3129,39.2684,39.2684,31600.0
2013-12-05 15:30:00,61.8,61.95,61.78,61.9,45700.0,39.2684,39.3637,39.2557,39.332,45700.0
2013-12-05 15:40:00,61.9,61.91,61.72,61.73,69300.0,39.332,39.3383,39.2176,39.2239,69300.0
2013-12-05 15:50:00,61.74,61.83,61.74,61.8,122900.0,39.2303,39.2875,39.2303,39.2684,122900.0
2013-12-06 09:30:00,62.55,62.73,62.28,62.35,36600.0,39.745,39.8594,39.5734,39.6179,36600.0
2013-12-06 09:40:00,62.36,62.56,62.35,62.45,8900.0,39.6243,39.7513,39.6179,39.6814,8900.0
2013-12-06 09:50:00,62.44,62.65,62.43,62.56,48300.0,39.6751,39.8085,39.6687,39.7513,48300.0
2013-12-06 10:00:00,62.57,62.78,62.57,62.73,27700.0,39.7577,39.8911,39.7577,39.8594,27700.0
2013-12-06 10:10:00,62.76,62.84,62.7,62.76,28600.0,39.8784,39.9293,39.8403,39.8784,28600.0
2013-12-06 10:20:00,62.73,62.78,62.47,62.5,21500.0,39.8594,39.8911,39.6942,39.7132,21500.0
2013-12-06 10:30:00,62.49,62.52,62.4,62.46,6900.0,39.7069,39.7259,39.6497,39.6878,6900.0
2013-12-06 10:40:00,62.44,62.46,62.34,62.39,9300.0,39.6751,39.6878,39.6115,39.6433,9300.0
2013-12-06 10:50:00,62.4,62.45,62.31,62.41,57600.0,39.6497,39.6814,39.5925,39.656,57600.0
2013-12-06 11:00:00,62.46,62.62,62.41,62.59,7600.0,39.6878,39.7895,39.656,39.7704,7600.0
2013-12-06 11:10:00,62.6,62.66,62.57,62.62,16500.0,39.7768,39.8149,39.7577,39.7895,16500.0
2013-12-06 11:20:00,62.63,62.69,62.61,62.69,30800.0,39.7958,39.8339,39.7831,39.8339,30800.0
2013-12-06 11:30:00,62.69,62.84,62.69,62.84,20000.0,39.8339,39.9293,39.8339,39.9293,20000.0
2013-12-06 11:40:00,62.84,62.97,62.83,62.95,28700.0,39.9293,40.0119,39.9229,39.9992,28700.0
2013-12-06 11:50:00,62.93,62.98,62.8,62.8,40000.0,39.9864,40.0182,39.9038,39.9038,40000.0
2013-12-06 12:00:00,62.77,62.79,62.72,62.78,13500.0,39.8848,39.8975,39.853,39.8911,13500.0
2013-12-06 12:10:00,62.8,62.84,62.73,62.79,12000.0,39.9038,39.9293,39.8594,39.8975,12000.0
2013-12-06 12:20:00,62.79,62.93,62.78,62.92,26800.0,39.8975,39.9864,39.8911,39.9801,26800.0
2013-12-06 12:30:00,62.92,63.05,62.91,62.98,97400.0,39.9801,40.0627,39.9737,40.0182,97400.0
2013-12-06 12:40:00,63.0,63.01,62.79,62.85,20000.0,40.0309,40.0373,39.8975,39.9356,20000.0
2013-12-06 12:50:00,62.88,62.88,62.8,62.83,5700.0,39.9547,39.9547,39.9038,39.9229,5700.0
2013-12-06 13:00:00,62.83,62.9,62.8,62.8,8400.0,39.9229,39.9674,39.9038,39.9038,8400.0
2013-12-06 13:10:00,62.79,62.79,62.7,62.72,7300.0,39.8975,39.8975,39.8403,39.853,7300.0
2013-12-06 13:20:00,62.72,62.74,62.63,62.63,7200.0,39.853,39.8657,39.7958,39.7958,7200.0
2013-12-06 13:30:00,62.63,62.73,62.63,62.68,8600.0,39.7958,39.8594,39.7958,39.8276,8600.0
2013-12-06 13:40:00,62.68,62.75,62.67,62.74,7600.0,39.8276,39.8721,39.8212,39.8657,7600.0
2013-12-06 13:50:00,62.73,62.74,62.68,62.69,17800.0,39.8594,39.8657,39.8276,39.8339,17800.0
2013-12-06 14:00:00,62.7,62.75,62.7,62.74,9800.0,39.8403,39.8721,39.8403,39.8657,9800.0
2013-12-06 14:10:00,62.73,62.77,62.71,62.73,8100.0,39.8594,39.8848,39.8467,39.8594,8100.0
2013-12-06 14:20:00,62.73,62.75,62.72,62.75,7200.0,39.8594,39.8721,39.853,39.8721,7200.0
2013-12-06 14:30:00,62.73,62.75,62.7,62.72,9600.0,39.8594,39.8721,39.8403,39.853,9600.0
2013-12-06 14:40:00,62.72,62.72,62.67,62.71,13100.0,39.853,39.853,39.8212,39.8467,13100.0
2013-12-06 14:50:00,62.7,62.71,62.61,62.64,29100.0,39.8403,39.8467,39.7831,39.8022,29100.0
2013-12-06 15:00:00,62.65,62.67,62.59,62.66,16300.0,39.8085,39.8212,39.7704,39.8149,16300.0
2013-12-06 15:10:00,62.66,62.66,62.63,62.66,18400.0,39.8149,39.8149,39.7958,39.8149,18400.0
2013-12-06 15:20:00,62.66,62.69,62.62,62.63,19700.0,39.8149,39.8339,39.7895,39.7958,19700.0
2013-12-06 15:30:00,62.63,62.72,62.56,62.61,40600.0,39.7958,39.853,39.7513,39.7831,40600.0
2013-12-06 15:40:00,62.62,62.67,62.6,62.63,37400.0,39.7895,39.8212,39.7768,39.7958,37400.0
2013-12-06 15:50:00,62.63,62.69,62.63,62.64,98600.0,39.7958,39.8339,39.7958,39.8022,98600.0
2013-12-09 09:30:00,62.62,62.97,62.41,62.52,76700.0,39.7895,40.0119,39.656,39.7259,76700.0
2013-12-09 09:40:00,62.5,62.76,62.5,62.66,17800.0,39.7132,39.8784,39.7132,39.8149,17800.0
2013-12-09 09:50:00,62.69,62.8,62.64,62.72,33400.0,39.8339,39.9038,39.8022,39.853,33400.0
2013-12-09 10:00:00,62.73,62.76,62.64,62.64,10200.0,39.8594,39.8784,39.8022,39.8022,10200.0
2013-12-09 10:10:00,62.68,62.75,62.67,62.7,17300.0,39.8276,39.8721,39.8212,39.8403,17300.0
2013-12-09 10:20:00,62.69,62.75,62.65,62.73,43000.0,39.8339,39.8721,39.8085,39.8594,43000.0
2013-12-09 10:30:00,62.72,62.75,62.67,62.74,18100.0,39.853,39.8721,39.8212,39.8657,18100.0
2013-12-09 10:40:00,62.75,62.75,62.61,62.61,19000.0,39.8721,39.8721,39.7831,39.7831,19000.0
2013-12-09 10:50:00,62.62,62.66,62.6,62.65,7500.0,39.7895,39.8149,39.7768,39.8085,7500.0
2013-12-09 11:00:00,62.63,62.65,62.58,62.61,39900.0,39.7958,39.8085,39.764,39.7831,39900.0
2013-12-09 11:10:00,62.61,62.69,62.6,62.69,7700.0,39.7831,39.8339,39.7768,39.8339,7700.0
2013-12-09 11:20:00,62.66,62.71,62.66,62.67,9600.0,39.8149,39.8467,39.8149,39.8212,9600.0
2013-12-09 11:30:00,62.67,62.71,62.66,62.71,16600.0,39.8212,39.8467,39.8149,39.8467,16600.0
2013-12-09 11:40:00,62.72,62.72,62.67,62.7,28000.0,39.853,39.853,39.8212,39.8403,28000.0
2013-12-09 11:50:00,62.69,62.7,62.64,62.65,25000.0,39.8339,39.8403,39.8022,39.8085,25000.0
2013-12-09 12:00:00,62.64,62.67,62.61,62.62,5200.0,39.8022,39.8212,39.7831,39.7895,5200.0
2013-12-09 12:10:00,62.61,62.64,62.6,62.62,9100.0,39.7831,39.8022,39.7768,39.7895,9100.0
2013-12-09 12:20:00,62.64,62.67,62.62,62.65,19400.0,39.8022,39.8212,39.7895,39.8085,19400.0
2013-12-09 12:30:00,62.63,62.68,62.63,62.68,6400.0,39.7958,39.8276,39.7958,39.8276,6400.0
2013-12-09 12:40:00,62.69,62.71,62.68,62.69,11000.0,39.8339,39.8467,39.8276,39.8339,11000.0
2013-12-09 12:50:00,62.7,62.72,62.68,62.72,9300.0,39.8403,39.853,39.8276,39.853,9300.0
2013-12-09 13:00:00,62.71,62.75,62.68,62.74,38800.0,39.8467,39.8721,39.8276,39.8657,38800.0
2013-12-09 13:10:00,62.74,62.8,62.71,62.76,49600.0,39.8657,39.9038,39.8467,39.8784,49600.0
2013-12-09 13:20:00,62.76,62.86,62.75,62.85,17800.0,39.8784,39.942,39.8721,39.9356,17800.0
2013-12-09 13:30:00,62.85,62.89,62.83,62.85,4200.0,39.9356,39.961,39.9229,39.9356,4200.0
2013-12-09 13:40:00,62.85,62.91,62.85,62.89,30700.0,39.9356,39.9737,39.9356,39.961,30700.0
2013-12-09 13:50:00,62.89,62.97,62.89,62.97,24600.0,39.961,40.0119,39.961,40.0119,24600.0
2013-12-09 14:00:00,62.94,62.96,62.92,62.93,34500.0,39.9928,40.0055,39.9801,39.9864,34500.0
2013-12-09 14:10:00,62.94,62.94,62.88,62.88,14000.0,39.9928,39.9928,39.9547,39.9547,14000.0
2013-12-09 14:20:00,62.9,62.9,62.84,62.88,13700.0,39.9674,39.9674,39.9293,39.9547,13700.0
2013-12-09 14:30:00,62.87,62.94,62.85,62.9,16800.0,39.9483,39.9928,39.9356,39.9674,16800.0
2013-12-09 14:40:00,62.9,62.93,62.83,62.83,49200.0,39.9674,39.9864,39.9229,39.9229,49200.0
2013-12-09 14:50:00,62.84,62.89,62.82,62.86,19600.0,39.9293,39.961,39.9165,39.942,19600.0
2013-12-09 15:00:00,62.86,62.9,62.8,62.8,29300.0,39.942,39.9674,39.9038,39.9038,29300.0
2013-12-09 15:10:00,62.8,62.82,62.71,62.72,29300.0,39.9038,39.9165,39.8467,39.853,29300.0
2013-12-09 15:20:00,62.73,62.75,62.65,62.71,32700.0,39.8594,39.8721,39.8085,39.8467,32700.0
2013-12-09 15:30:00,62.7,62.72,62.65,62.67,36700.0,39.8403,39.853,39.8085,39.8212,36700.0
2013-12-09 15:40:00,62.68,62.71,62.65,62.71,39900.0,39.8276,39.8467,39.8085,39.8467,39900.0
2013-12-09 15:50:00,62.71,62.78,62.68,62.78,162500.0,39.8467,39.8911,39.8276,39.8911,162500.0
2013-12-10 09:30:00,62.71,62.87,62.35,62.43,32800.0,39.8467,39.9483,39.6179,39.6687,32800.0
2013-12-10 09:40:00,62.41,62.44,62.14,62.23,40500.0,39.656,39.6751,39.4845,39.5417,40500.0
2013-12-10 09:50:00,62.24,62.32,62.13,62.26,72300.0,39.548,39.5988,39.4781,39.5607,72300.0
2013-12-10 10:00:00,62.29,62.37,62.14,62.27,49000.0,39.5798,39.6306,39.4845,39.5671,49000.0
2013-12-10 10:10:00,62.28,62.28,62.16,62.19,36300.0,39.5734,39.5734,39.4972,39.5162,36300.0
2013-12-10 10:20:00,62.17,62.28,62.16,62.26,13600.0,39.5035,39.5734,39.4972,39.5607,13600.0
2013-12-10 10:30:00,62.27,62.32,62.26,62.28,24900.0,39.5671,39.5988,39.5607,39.5734,24900.0
2013-12-10 10:40:00,62.28,62.34,62.23,62.3,21800.0,39.5734,39.6115,39.5417,39.5861,21800.0
2013-12-10 10:50:00,62.29,62.47,62.28,62.28,40200.0,39.5798,39.6942,39.5734,39.5734,40200.0
2013-12-10 11:00:00,62.28,62.38,62.27,62.28,24600.0,39.5734,39.637,39.5671,39.5734,24600.0
2013-12-10 11:10:00,62.27,62.33,62.21,62.33,19600.0,39.5671,39.6052,39.5289,39.6052,19600.0
2013-12-10 11:20:00,62.32,62.37,62.31,62.33,19400.0,39.5988,39.6306,39.5925,39.6052,19400.0
2013-12-10 11:30:00,62.33,62.34,62.17,62.23,23300.0,39.6052,39.6115,39.5035,39.5417,23300.0
2013-12-10 11:40:00,62.2,62.26,62.2,62.24,12300.0,39.5226,39.5607,39.5226,39.548,12300.0
2013-12-10 11:50:00,62.22,62.23,62.13,62.18,25000.0,39.5353,39.5417,39.4781,39.5099,25000.0
2013-12-10 12:00:00,62.17,62.18,62.02,62.06,16200.0,39.5035,39.5099,39.4082,39.4336,16200.0
2013-12-10 12:10:00,62.05,62.08,61.98,61.99,44700.0,39.4273,39.4463,39.3828,39.3892,44700.0
2013-12-10 12:20:00,61.98,62.21,61.98,62.21,20000.0,39.3828,39.5289,39.3828,39.5289,20000.0
2013-12-10 12:30:00,62.22,62.29,62.21,62.27,23500.0,39.5353,39.5798,39.5289,39.5671,23500.0
2013-12-10 12:40:00,62.27,62.4,62.27,62.4,23300.0,39.5671,39.6497,39.5671,39.6497,23300.0
2013-12-10 12:50:00,62.4,62.44,62.36,62.44,23600.0,39.6497,39.6751,39.6243,39.6751,23600.0
2013-12-10 13:00:00,62.42,62.48,62.39,62.46,20300.0,39.6624,39.7005,39.6433,39.6878,20300.0
2013-12-10 13:10:00,62.46,62.52,62.44,62.44,15000.0,39.6878,39.7259,39.6751,39.6751,15000.0
2013-12-10 13:20:00,62.43,62.46,62.31,62.32,14100.0,39.6687,39.6878,39.5925,39.5988,14100.0
2013-12-10 13:30:00,62.32,62.37,62.28,62.32,24000.0,39.5988,39.6306,39.5734,39.5988,24000.0
2013-12-10 13:40:00,62.32,62.33,62.29,62.3,8700.0,39.5988,39.6052,39.5798,39.5861,8700.0
2013-12-10 13:50:00,62.33,62.33,62.19,62.28,14100.0,39.6052,39.6052,39.5162,39.5734,14100.0
2013-12-10 14:00:00,62.29,62.32,62.27,62.31,12300.0,39.5798,39.5988,39.5671,39.5925,12300.0
2013-12-10 14:10:00,62.32,62.33,62.27,62.29,10700.0,39.5988,39.6052,39.5671,39.5798,10700.0
2013-12-10 14:20:00,62.28,62.31,62.22,62.25,41600.0,39.5734,39.5925,39.5353,39.5544,41600.0
2013-12-10 14:30:00,62.24,62.31,62.23,62.31,14100.0,39.548,39.5925,39.5417,39.5925,14100.0
2013-12-10 14:40:00,62.31,62.31,62.24,62.3,15000.0,39.5925,39.5925,39.548,39.5861,15000.0
2013-12-10 14:50:00,62.28,62.34,62.27,62.32,7900.0,39.5734,39.6115,39.5671,39.5988,7900.0
2013-12-10 15:00:00,62.35,62.41,62.34,62.38,18800.0,39.6179,39.656,39.6115,39.637,18800.0
2013-12-10 15:10:00,62.39,62.41,62.36,62.37,23800.0,39.6433,39.656,39.6243,39.6306,23800.0
2013-12-10 15:20:00,62.38,62.41,62.36,62.4,29600.0,39.637,39.656,39.6243,39.6497,29600.0
2013-12-10 15:30:00,62.4,62.41,62.34,62.4,37300.0,39.6497,39.656,39.6115,39.6497,37300.0
2013-12-10 15:40:00,62.41,62.49,62.41,62.45,34200.0,39.656,39.7069,39.656,39.6814,34200.0
2013-12-10 15:50:00,62.45,62.45,62.37,62.37,66600.0,39.6814,39.6814,39.6306,39.6306,66600.0
2013-12-11 09:30:00,62.55,62.78,62.29,62.58,33200.0,39.745,39.8911,39.5798,39.764,33200.0
2013-12-11 09:40:00,62.58,62.75,62.44,62.56,12600.0,39.764,39.8721,39.6751,39.7513,12600.0
2013-12-11 09:50:00,62.56,62.56,62.42,62.46,14100.0,39.7513,39.7513,39.6624,39.6878,14100.0
2013-12-11 10:00:00,62.44,62.6,62.29,62.6,28500.0,39.6751,39.7768,39.5798,39.7768,28500.0
2013-12-11 10:10:00,62.56,62.77,62.53,62.62,21800.0,39.7513,39.8848,39.7323,39.7895,21800.0
2013-12-11 10:20:00,62.61,62.7,62.59,62.62,12100.0,39.7831,39.8403,39.7704,39.7895,12100.0
2013-12-11 10:30:00,62.56,62.64,62.54,62.62,7400.0,39.7513,39.8022,39.7386,39.7895,7400.0
2013-12-11 10:40:00,62.62,62.68,62.44,62.5,18200.0,39.7895,39.8276,39.6751,39.7132,18200.0
2013-12-11 10:50:00,62.51,62.59,62.42,62.55,10200.0,39.7196,39.7704,39.6624,39.745,10200.0
2013-12-11 11:00:00,62.55,62.56,62.46,62.49,8100.0,39.745,39.7513,39.6878,39.7069,8100.0
2013-12-11 11:10:00,62.47,62.53,62.39,62.41,7400.0,39.6942,39.7323,39.6433,39.656,7400.0
2013-12-11 11:20:00,62.42,62.45,62.31,62.43,8900.0,39.6624,39.6814,39.5925,39.6687,8900.0
2013-12-11 11:30:00,62.43,62.43,62.36,62.38,6800.0,39.6687,39.6687,39.6243,39.637,6800.0
2013-12-11 11:40:00,62.39,62.4,62.32,62.35,23300.0,39.6433,39.6497,39.5988,39.6179,23300.0
2013-12-11 11:50:00,62.37,62.39,62.28,62.39,8800.0,39.6306,39.6433,39.5734,39.6433,8800.0
2013-12-11 12:00:00,62.38,62.39,62.3,62.36,18500.0,39.637,39.6433,39.5861,39.6243,18500.0
2013-12-11 12:10:00,62.35,62.37,62.26,62.3,14100.0,39.6179,39.6306,39.5607,39.5861,14100.0
2013-12-11 12:20:00,62.3,62.31,62.23,62.24,8700.0,39.5861,39.5925,39.5417,39.548,8700.0
2013-12-11 12:30:00,62.24,62.24,62.16,62.19,9000.0,39.548,39.548,39.4972,39.5162,9000.0
2013-12-11 12:40:00,62.19,62.28,62.17,62.28,12400.0,39.5162,39.5734,39.5035,39.5734,12400.0
2013-12-11 12:50:00,62.28,62.32,62.26,62.32,13200.0,39.5734,39.5988,39.5607,39.5988,13200.0
2013-12-11 13:00:00,62.32,62.51,62.32,62.5,14800.0,39.5988,39.7196,39.5988,39.7132,14800.0
2013-12-11 13:10:00,62.5,62.53,62.49,62.49,19800.0,39.7132,39.7323,39.7069,39.7069,19800.0
2013-12-11 13:20:00,62.48,62.5,62.45,62.48,13700.0,39.7005,39.7132,39.6814,39.7005,13700.0
2013-12-11 13:30:00,62.49,62.57,62.44,62.57,17100.0,39.7069,39.7577,39.6751,39.7577,17100.0
2013-12-11 13:40:00,62.59,62.63,62.54,62.58,23500.0,39.7704,39.7958,39.7386,39.764,23500.0
2013-12-11 13:50:00,62.58,62.69,62.57,62.69,24600.0,39.764,39.8339,39.7577,39.8339,24600.0
2013-12-11 14:00:00,62.7,62.7,62.52,62.56,19200.0,39.8403,39.8403,39.7259,39.7513,19200.0
2013-12-11 14:10:00,62.55,62.55,62.35,62.35,26000.0,39.745,39.745,39.6179,39.6179,26000.0
2013-12-11 14:20:00,62.34,62.38,62.32,62.38,17700.0,39.6115,39.637,39.5988,39.637,17700.0
2013-12-11 14:30:00,62.38,62.39,62.26,62.26,21500.0,39.637,39.6433,39.5607,39.5607,21500.0
2013-12-11 14:40:00,62.25,62.34,62.19,62.31,25200.0,39.5544,39.6115,39.5162,39.5925,25200.0
2013-12-11 14:50:00,62.3,62.32,62.17,62.18,22100.0,39.5861,39.5988,39.5035,39.5099,22100.0
2013-12-11 15:00:00,62.19,62.2,62.13,62.2,26800.0,39.5162,39.5226,39.4781,39.5226,26800.0
2013-12-11 15:10:00,62.19,62.21,62.11,62.11,37500.0,39.5162,39.5289,39.4654,39.4654,37500.0
2013-12-11 15:20:00,62.12,62.2,62.06,62.09,17800.0,39.4718,39.5226,39.4336,39.4527,17800.0
2013-12-11 15:30:00,62.1,62.11,62.03,62.06,49500.0,39.4591,39.4654,39.4146,39.4336,49500.0
2013-12-11 15:40:00,62.07,62.1,61.97,62.0,67000.0,39.44,39.4591,39.3764,39.3955,67000.0
2013-12-11 15:50:00,61.99,62.02,61.95,61.97,127300.0,39.3892,39.4082,39.3637,39.3764,127300.0
2013-12-12 09:30:00,61.79,62.18,61.64,61.91,48600.0,39.2621,39.5099,39.1668,39.3383,48600.0
2013-12-12 09:40:00,61.9,61.92,61.42,61.42,37800.0,39.332,39.3447,39.027,39.027,37800.0
2013-12-12 09:50:00,61.44,61.66,61.42,61.43,35400.0,39.0397,39.1795,39.027,39.0333,35400.0
2013-12-12 10:00:00,61.44,61.55,61.2,61.22,44500.0,39.0397,39.1096,38.8872,38.8999,44500.0
2013-12-12 10:10:00,61.22,61.35,61.15,61.21,65200.0,38.8999,38.9825,38.8554,38.8935,65200.0
2013-12-12 10:20:00,61.24,61.27,61.04,61.08,38000.0,38.9126,38.9317,38.7855,38.8109,38000.0
2013-12-12 10:30:00,61.06,61.14,60.93,61.04,50200.0,38.7982,38.8491,38.7156,38.7855,50200.0
2013-12-12 10:40:00,61.02,61.25,60.98,61.17,38000.0,38.7728,38.919,38.7474,38.8681,38000.0
2013-12-12 10:50:00,61.17,61.17,60.93,60.93,43800.0,38.8681,38.8681,38.7156,38.7156,43800.0
2013-12-12 11:00:00,60.95,60.95,60.83,60.86,59300.0,38.7283,38.7283,38.6521,38.6711,59300.0
2013-12-12 11:10:00,60.86,60.91,60.72,60.77,158500.0,38.6711,38.7029,38.5822,38.614,158500.0
2013-12-12 11:20:00,60.78,60.8,60.71,60.75,33700.0,38.6203,38.633,38.5758,38.6012,33700.0
2013-12-12 11:30:00,60.74,60.79,60.63,60.7,26300.0,38.5949,38.6267,38.525,38.5695,26300.0
2013-12-12 11:40:00,60.67,60.68,60.55,60.61,43400.0,38.5504,38.5568,38.4742,38.5123,43400.0
2013-12-12 11:50:00,60.61,60.72,60.61,60.7,30200.0,38.5123,38.5822,38.5123,38.5695,30200.0
2013-12-12 12:00:00,60.69,60.69,60.6,60.65,30400.0,38.5631,38.5631,38.5059,38.5377,30400.0
2013-12-12 12:10:00,60.66,60.71,60.64,60.7,22400.0,38.5441,38.5758,38.5314,38.5695,22400.0
2013-12-12 12:20:00,60.7,60.81,60.66,60.81,45000.0,38.5695,38.6394,38.5441,38.6394,45000.0
2013-12-12 12:30:00,60.8,60.8,60.64,60.68,25700.0,38.633,38.633,38.5314,38.5568,25700.0
2013-12-12 12:40:00,60.67,60.88,60.67,60.86,24100.0,38.5504,38.6838,38.5504,38.6711,24100.0
2013-12-12 12:50:00,60.85,60.99,60.84,60.95,23800.0,38.6648,38.7537,38.6584,38.7283,23800.0
2013-12-12 13:00:00,60.93,61.08,60.9,61.08,14500.0,38.7156,38.8109,38.6966,38.8109,14500.0
2013-12-12 13:10:00,61.08,61.18,61.05,61.17,18500.0,38.8109,38.8745,38.7919,38.8681,18500.0
2013-12-12 13:20:00,61.16,61.22,61.13,61.13,18400.0,38.8618,38.8999,38.8427,38.8427,18400.0
2013-12-12 13:30:00,61.16,61.27,61.13,61.27,18700.0,38.8618,38.9317,38.8427,38.9317,18700.0
2013-12-12 13:40:00,61.28,61.36,61.27,61.33,16700.0,38.938,38.9888,38.9317,38.9698,16700.0
2013-12-12 13:50:00,61.32,61.32,61.19,61.22,20000.0,38.9634,38.9634,38.8808,38.8999,20000.0
2013-12-12 14:00:00,61.21,61.25,61.16,61.19,25700.0,38.8935,38.919,38.8618,38.8808,25700.0
2013-12-12 14:10:00,61.21,61.27,61.17,61.27,52900.0,38.8935,38.9317,38.8681,38.9317,52900.0
2013-12-12 14:20:00,61.27,61.31,61.21,61.21,22400.0,38.9317,38.9571,38.8935,38.8935,22400.0
2013-12-12 14:30:00,61.2,61.29,61.12,61.13,21400.0,38.8872,38.9444,38.8363,38.8427,21400.0
2013-12-12 14:40:00,61.14,61.19,61.13,61.13,12500.0,38.8491,38.8808,38.8427,38.8427,12500.0
2013-12-12 14:50:00,61.14,61.24,61.13,61.18,22600.0,38.8491,38.9126,38.8427,38.8745,22600.0
2013-12-12 15:00:00,61.2,61.21,61.11,61.12,21500.0,38.8872,38.8935,38.83,38.8363,21500.0
2013-12-12 15:10:00,61.11,61.11,60.95,61.05,33000.0,38.83,38.83,38.7283,38.7919,33000.0
2013-12-12 15:20:00,61.04,61.21,61.04,61.18,43500.0,38.7855,38.8935,38.7855,38.8745,43500.0
2013-12-12 15:30:00,61.18,61.19,61.07,61.1,64900.0,38.8745,38.8808,38.8046,38.8236,64900.0
2013-12-12 15:40:00,61.1,61.12,61.01,61.02,74300.0,38.8236,38.8363,38.7665,38.7728,74300.0
2013-12-12 15:50:00,61.02,61.02,60.9,60.93,167100.0,38.7728,38.7728,38.6966,38.7156,167100.0
2013-12-13 09:30:00,61.08,61.5,61.0,61.33,67600.0,38.8109,39.0778,38.7601,38.9698,67600.0
2013-12-13 09:40:00,61.27,61.45,61.18,61.26,33000.0,38.9317,39.046,38.8745,38.9253,33000.0
2013-12-13 09:50:00,61.28,61.34,61.05,61.14,26800.0,38.938,38.9761,38.7919,38.8491,26800.0
2013-12-13 10:00:00,61.19,61.45,61.16,61.41,38200.0,38.8808,39.046,38.8618,39.0206,38200.0
2013-12-13 10:10:00,61.4,61.4,61.2,61.21,21400.0,39.0143,39.0143,38.8872,38.8935,21400.0
2013-12-13 10:20:00,61.22,61.37,61.2,61.33,25800.0,38.8999,38.9952,38.8872,38.9698,25800.0
2013-12-13 10:30:00,61.35,61.48,61.34,61.39,19600.0,38.9825,39.0651,38.9761,39.0079,19600.0
2013-12-13 10:40:00,61.36,61.39,60.99,60.99,39700.0,38.9888,39.0079,38.7537,38.7537,39700.0
2013-12-13 10:50:00,61.0,61.06,60.87,60.87,27600.0,38.7601,38.7982,38.6775,38.6775,27600.0
2013-12-13 11:00:00,60.89,60.95,60.84,60.91,31200.0,38.6902,38.7283,38.6584,38.7029,31200.0
2013-12-13 11:10:00,60.89,61.12,60.89,61.1,17600.0,38.6902,38.8363,38.6902,38.8236,17600.0
2013-12-13 11:20:00,61.13,61.14,61.04,61.09,16900.0,38.8427,38.8491,38.7855,38.8173,16900.0
2013-12-13 11:30:00,61.08,61.25,61.06,61.25,15600.0,38.8109,38.919,38.7982,38.919,15600.0
2013-12-13 11:40:00,61.24,61.3,61.21,61.21,13400.0,38.9126,38.9507,38.8935,38.8935,13400.0
2013-12-13 11:50:00,61.21,61.31,61.2,61.31,14300.0,38.8935,38.9571,38.8872,38.9571,14300.0
2013-12-13 12:00:00,61.31,61.31,61.2,61.21,12900.0,38.9571,38.9571,38.8872,38.8935,12900.0
2013-12-13 12:10:00,61.24,61.38,61.21,61.31,14900.0,38.9126,39.0016,38.8935,38.9571,14900.0
2013-12-13 12:20:00,61.33,61.4,61.32,61.32,11000.0,38.9698,39.0143,38.9634,38.9634,11000.0
2013-12-13 12:30:00,61.35,61.35,61.21,61.31,10600.0,38.9825,38.9825,38.8935,38.9571,10600.0
2013-12-13 12:40:00,61.3,61.32,61.17,61.25,17800.0,38.9507,38.9634,38.8681,38.919,17800.0
2013-12-13 12:50:00,61.26,61.26,61.21,61.23,8300.0,38.9253,38.9253,38.8935,38.9062,8300.0
2013-12-13 13:00:00,61.23,61.35,61.22,61.3,19300.0,38.9062,38.9825,38.8999,38.9507,19300.0
2013-12-13 13:10:00,61.3,61.3,61.22,61.26,7900.0,38.9507,38.9507,38.8999,38.9253,7900.0
2013-12-13 13:20:00,61.27,61.28,61.15,61.16,15500.0,38.9317,38.938,38.8554,38.8618,15500.0
2013-12-13 13:30:00,61.15,61.22,61.13,61.18,13000.0,38.8554,38.8999,38.8427,38.8745,13000.0
2013-12-13 13:40:00,61.18,61.19,61.08,61.09,9900.0,38.8745,38.8808,38.8109,38.8173,9900.0
2013-12-13 13:50:00,61.09,61.1,61.01,61.05,19200.0,38.8173,38.8236,38.7665,38.7919,19200.0
2013-12-13 14:00:00,61.05,61.06,60.92,60.95,33500.0,38.7919,38.7982,38.7093,38.7283,33500.0
2013-12-13 14:10:00,60.92,61.0,60.85,61.0,19900.0,38.7093,38.7601,38.6648,38.7601,19900.0
2013-12-13 14:20:00,60.99,61.04,60.9,61.03,21800.0,38.7537,38.7855,38.6966,38.7792,21800.0
2013-12-13 14:30:00,61.04,61.09,61.01,61.08,14000.0,38.7855,38.8173,38.7665,38.8109,14000.0
2013-12-13 14:40:00,61.1,61.17,61.08,61.13,17700.0,38.8236,38.8681,38.8109,38.8427,17700.0
2013-12-13 14:50:00,61.15,61.3,61.15,61.28,16700.0,38.8554,38.9507,38.8554,38.938,16700.0
2013-12-13 15:00:00,61.27,61.28,61.17,61.18,15600.0,38.9317,38.938,38.8681,38.8745,15600.0
2013-12-13 15:10:00,61.19,61.29,61.19,61.28,23400.0,38.8808,38.9444,38.8808,38.938,23400.0
2013-12-13 15:20:00,61.29,61.33,61.27,61.31,21100.0,38.9444,38.9698,38.9317,38.9571,21100.0
2013-12-13 15:30:00,61.29,61.34,61.21,61.23,36300.0,38.9444,38.9761,38.8935,38.9062,36300.0
2013-12-13 15:40:00,61.22,61.29,61.21,61.24,50600.0,38.8999,38.9444,38.8935,38.9126,50600.0
2013-12-13 15:50:00,61.24,61.28,61.15,61.19,102400.0,38.9126,38.938,38.8554,38.8808,102400.0
2013-12-16 09:30:00,61.8,61.94,61.5,61.69,33300.0,39.2684,39.3574,39.0778,39.1985,33300.0
2013-12-16 09:40:00,61.8,62.0,61.73,61.74,24500.0,39.2684,39.3955,39.2239,39.2303,24500.0
2013-12-16 09:50:00,61.75,61.86,61.53,61.7,71000.0,39.2367,39.3066,39.0969,39.2049,71000.0
2013-12-16 10:00:00,61.7,61.72,61.56,61.59,44200.0,39.2049,39.2176,39.1159,39.135,44200.0
2013-12-16 10:10:00,61.61,61.61,61.49,61.52,70400.0,39.1477,39.1477,39.0714,39.0905,70400.0
2013-12-16 10:20:00,61.54,61.59,61.54,61.59,26500.0,39.1032,39.135,39.1032,39.135,26500.0
2013-12-16 10:30:00,61.59,61.59,61.37,61.37,32100.0,39.135,39.135,38.9952,38.9952,32100.0
2013-12-16 10:40:00,61.37,61.37,61.25,61.25,36500.0,38.9952,38.9952,38.919,38.919,36500.0
2013-12-16 10:50:00,61.23,61.23,61.09,61.1,52500.0,38.9062,38.9062,38.8173,38.8236,52500.0
2013-12-16 11:00:00,61.1,61.11,60.95,60.99,53000.0,38.8236,38.83,38.7283,38.7537,53000.0
2013-12-16 11:10:00,60.98,61.14,60.98,61.09,27400.0,38.7474,38.8491,38.7474,38.8173,27400.0
2013-12-16 11:20:00,61.06,61.11,61.05,61.08,32900.0,38.7982,38.83,38.7919,38.8109,32900.0
2013-12-16 11:30:00,61.08,61.11,61.03,61.03,30000.0,38.8109,38.83,38.7792,38.7792,30000.0
2013-12-16 11:40:00,61.05,61.12,61.05,61.08,28300.0,38.7919,38.8363,38.7919,38.8109,28300.0
2013-12-16 11:50:00,61.08,61.26,61.07,61.26,19300.0,38.8109,38.9253,38.8046,38.9253,19300.0
2013-12-16 12:00:00,61.26,61.28,61.21,61.26,28800.0,38.9253,38.938,38.8935,38.9253,28800.0
2013-12-16 12:10:00,61.28,61.3,61.26,61.27,18400.0,38.938,38.9507,38.9253,38.9317,18400.0
2013-12-16 12:20:00,61.28,61.28,61.25,61.27,18500.0,38.938,38.938,38.919,38.9317,18500.0
2013-12-16 12:30:00,61.26,61.27,61.12,61.12,37100.0,38.9253,38.9317,38.8363,38.8363,37100.0
2013-12-16 12:40:00,61.12,61.13,61.06,61.07,15600.0,38.8363,38.8427,38.7982,38.8046,15600.0
2013-12-16 12:50:00,61.07,61.11,60.92,61.01,47000.0,38.8046,38.83,38.7093,38.7665,47000.0
2013-12-16 13:00:00,61.0,61.01,60.93,60.97,12100.0,38.7601,38.7665,38.7156,38.741,12100.0
2013-12-16 13:10:00,60.97,60.99,60.95,60.98,11200.0,38.741,38.7537,38.7283,38.7474,11200.0
2013-12-16 13:20:00,60.99,61.07,60.97,61.07,16900.0,38.7537,38.8046,38.741,38.8046,16900.0
2013-12-16 13:30:00,61.07,61.19,61.07,61.17,18600.0,38.8046,38.8808,38.8046,38.8681,18600.0
2013-12-16 13:40:00,61.17,61.22,61.14,61.19,21900.0,38.8681,38.8999,38.8491,38.8808,21900.0
2013-12-16 13:50:00,61.2,61.23,61.19,61.22,21500.0,38.8872,38.9062,38.8808,38.8999,21500.0
2013-12-16 14:00:00,61.21,61.25,61.2,61.24,30000.0,38.8935,38.919,38.8872,38.9126,30000.0
2013-12-16 14:10:00,61.24,61.26,61.21,61.21,23700.0,38.9126,38.9253,38.8935,38.8935,23700.0
2013-12-16 14:20:00,61.24,61.24,61.21,61.24,25100.0,38.9126,38.9126,38.8935,38.9126,25100.0
2013-12-16 14:30:00,61.22,61.24,61.15,61.18,19200.0,38.8999,38.9126,38.8554,38.8745,19200.0
2013-12-16 14:40:00,61.16,61.17,61.13,61.14,21600.0,38.8618,38.8681,38.8427,38.8491,21600.0
2013-12-16 14:50:00,61.15,61.16,61.13,61.14,21700.0,38.8554,38.8618,38.8427,38.8491,21700.0
2013-12-16 15:00:00,61.15,61.16,61.08,61.08,24500.0,38.8554,38.8618,38.8109,38.8109,24500.0
2013-12-16 15:10:00,61.09,61.09,61.05,61.05,30300.0,38.8173,38.8173,38.7919,38.7919,30300.0
2013-12-16 15:20:00,61.05,61.05,60.92,60.93,35800.0,38.7919,38.7919,38.7093,38.7156,35800.0
2013-12-16 15:30:00,60.92,61.0,60.85,61.0,75300.0,38.7093,38.7601,38.6648,38.7601,75300.0
2013-12-16 15:40:00,60.99,61.04,60.93,60.95,96100.0,38.7537,38.7855,38.7156,38.7283,96100.0
2013-12-16 15:50:00,60.95,61.02,60.91,60.94,196500.0,38.7283,38.7728,38.7029,38.722,196500.0
2013-12-17 09:30:00,61.0,61.22,60.68,61.11,49300.0,38.7601,38.8999,38.5568,38.83,49300.0
2013-12-17 09:40:00,61.11,61.39,61.0,61.27,15600.0,38.83,39.0079,38.7601,38.9317,15600.0
2013-12-17 09:50:00,61.28,61.3,61.06,61.11,31700.0,38.938,38.9507,38.7982,38.83,31700.0
2013-12-17 10:00:00,61.1,61.25,61.07,61.25,35500.0,38.8236,38.919,38.8046,38.919,35500.0
2013-12-17 10:10:00,61.25,61.35,61.2,61.33,30900.0,38.919,38.9825,38.8872,38.9698,30900.0
2013-12-17 10:20:00,61.32,61.34,61.21,61.27,31200.0,38.9634,38.9761,38.8935,38.9317,31200.0
2013-12-17 10:30:00,61.28,61.5,61.21,61.5,33200.0,38.938,39.0778,38.8935,39.0778,33200.0
2013-12-17 10:40:00,61.49,61.54,61.37,61.37,35100.0,39.0714,39.1032,38.9952,38.9952,35100.0
2013-12-17 10:50:00,61.39,61.52,61.34,61.48,25600.0,39.0079,39.0905,38.9761,39.0651,25600.0
2013-12-17 11:00:00,61.48,61.55,61.37,61.55,24000.0,39.0651,39.1096,38.9952,39.1096,24000.0
2013-12-17 11:10:00,61.52,61.6,61.49,61.56,22300.0,39.0905,39.1413,39.0714,39.1159,22300.0
2013-12-17 11:20:00,61.55,61.6,61.48,61.49,20800.0,39.1096,39.1413,39.0651,39.0714,20800.0
2013-12-17 11:30:00,61.49,61.6,61.46,61.58,26100.0,39.0714,39.1413,39.0524,39.1286,26100.0
2013-12-17 11:40:00,61.59,61.66,61.58,61.66,20400.0,39.135,39.1795,39.1286,39.1795,20400.0
2013-12-17 11:50:00,61.66,61.68,61.63,61.65,14500.0,39.1795,39.1922,39.1604,39.1731,14500.0
2013-12-17 12:00:00,61.65,61.7,61.65,61.66,17600.0,39.1731,39.2049,39.1731,39.1795,17600.0
2013-12-17 12:10:00,61.65,61.75,61.63,61.75,20800.0,39.1731,39.2367,39.1604,39.2367,20800.0
2013-12-17 12:20:00,61.73,61.79,61.73,61.78,10500.0,39.2239,39.2621,39.2239,39.2557,10500.0
2013-12-17 12:30:00,61.79,61.8,61.73,61.75,29500.0,39.2621,39.2684,39.2239,39.2367,29500.0
2013-12-17 12:40:00,61.74,61.79,61.68,61.79,21000.0,39.2303,39.2621,39.1922,39.2621,21000.0
2013-12-17 12:50:00,61.78,61.85,61.78,61.78,15600.0,39.2557,39.3002,39.2557,39.2557,15600.0
2013-12-17 13:00:00,61.79,61.85,61.77,61.82,13000.0,39.2621,39.3002,39.2494,39.2811,13000.0
2013-12-17 13:10:00,61.82,61.9,61.82,61.89,20600.0,39.2811,39.332,39.2811,39.3256,20600.0
2013-12-17 13:20:00,61.89,61.9,61.86,61.86,10800.0,39.3256,39.332,39.3066,39.3066,10800.0
2013-12-17 13:30:00,61.87,61.9,61.87,61.9,15400.0,39.3129,39.332,39.3129,39.332,15400.0
2013-12-17 13:40:00,61.88,61.9,61.82,61.82,14800.0,39.3193,39.332,39.2811,39.2811,14800.0
2013-12-17 13:50:00,61.8,61.89,61.8,61.87,46900.0,39.2684,39.3256,39.2684,39.3129,46900.0
2013-12-17 14:00:00,61.86,61.94,61.86,61.93,29200.0,39.3066,39.3574,39.3066,39.351,29200.0
2013-12-17 14:10:00,61.93,62.0,61.91,61.94,35300.0,39.351,39.3955,39.3383,39.3574,35300.0
2013-12-17 14:20:00,61.94,62.01,61.94,62.01,28800.0,39.3574,39.4019,39.3574,39.4019,28800.0
2013-12-17 14:30:00,62.0,62.01,61.93,61.95,30100.0,39.3955,39.4019,39.351,39.3637,30100.0
2013-12-17 14:40:00,61.96,62.04,61.96,62.01,31500.0,39.3701,39.4209,39.3701,39.4019,31500.0
2013-12-17 14:50:00,62.02,62.03,61.95,62.0,22500.0,39.4082,39.4146,39.3637,39.3955,22500.0
2013-12-17 15:00:00,61.99,62.03,61.96,62.0,28000.0,39.3892,39.4146,39.3701,39.3955,28000.0
2013-12-17 15:10:00,62.0,62.1,61.99,62.1,40200.0,39.3955,39.4591,39.3892,39.4591,40200.0
2013-12-17 15:20:00,62.09,62.1,62.06,62.08,26400.0,39.4527,39.4591,39.4336,39.4463,26400.0
2013-12-17 15:30:00,62.08,62.1,61.94,62.03,62300.0,39.4463,39.4591,39.3574,39.4146,62300.0
2013-12-17 15:40:00,62.03,62.04,61.91,61.96,63900.0,39.4146,39.4209,39.3383,39.3701,63900.0
2013-12-17 15:50:00,61.96,61.99,61.93,61.93,91400.0,39.3701,39.3892,39.351,39.351,91400.0
2013-12-18 09:30:00,62.1,62.14,61.83,62.14,40800.0,39.4591,39.4845,39.2875,39.4845,40800.0
2013-12-18 09:40:00,62.11,62.18,61.69,61.73,27400.0,39.4654,39.5099,39.1985,39.2239,27400.0
2013-12-18 09:50:00,61.73,61.81,61.56,61.63,32700.0,39.2239,39.2748,39.1159,39.1604,32700.0
2013-12-18 10:00:00,61.63,61.68,61.56,61.59,31200.0,39.1604,39.1922,39.1159,39.135,31200.0
2013-12-18 10:10:00,61.58,61.66,61.55,61.63,37000.0,39.1286,39.1795,39.1096,39.1604,37000.0
2013-12-18 10:20:00,61.63,61.64,61.57,61.6,17500.0,39.1604,39.1668,39.1223,39.1413,17500.0
2013-12-18 10:30:00,61.6,61.62,61.57,61.59,31000.0,39.1413,39.1541,39.1223,39.135,31000.0
2013-12-18 10:40:00,61.58,61.59,61.54,61.55,34600.0,39.1286,39.135,39.1032,39.1096,34600.0
2013-12-18 10:50:00,61.54,61.58,61.48,61.58,22400.0,39.1032,39.1286,39.0651,39.1286,22400.0
2013-12-18 11:00:00,61.58,61.79,61.58,61.78,31800.0,39.1286,39.2621,39.1286,39.2557,31800.0
2013-12-18 11:10:00,61.8,61.9,61.77,61.89,27200.0,39.2684,39.332,39.2494,39.3256,27200.0
2013-12-18 11:20:00,61.89,61.89,61.79,61.79,18800.0,39.3256,39.3256,39.2621,39.2621,18800.0
2013-12-18 11:30:00,61.79,61.83,61.73,61.8,15600.0,39.2621,39.2875,39.2239,39.2684,15600.0
2013-12-18 11:40:00,61.8,61.8,61.66,61.68,21900.0,39.2684,39.2684,39.1795,39.1922,21900.0
2013-12-18 11:50:00,61.68,61.75,61.66,61.73,16500.0,39.1922,39.2367,39.1795,39.2239,16500.0
2013-12-18 12:00:00,61.72,61.73,61.63,61.68,12200.0,39.2176,39.2239,39.1604,39.1922,12200.0
2013-12-18 12:10:00,61.69,61.75,61.69,61.7,13400.0,39.1985,39.2367,39.1985,39.2049,13400.0
2013-12-18 12:20:00,61.7,61.72,61.67,61.72,16200.0,39.2049,39.2176,39.1858,39.2176,16200.0
2013-12-18 12:30:00,61.71,61.75,61.68,61.71,23000.0,39.2112,39.2367,39.1922,39.2112,23000.0
2013-12-18 12:40:00,61.71,61.75,61.68,61.7,10300.0,39.2112,39.2367,39.1922,39.2049,10300.0
2013-12-18 12:50:00,61.68,61.71,61.62,61.62,13600.0,39.1922,39.2112,39.1541,39.1541,13600.0
2013-12-18 13:00:00,61.6,61.62,61.56,61.59,29000.0,39.1413,39.1541,39.1159,39.135,29000.0
2013-12-18 13:10:00,61.6,61.6,61.43,61.56,26200.0,39.1413,39.1413,39.0333,39.1159,26200.0
2013-12-18 13:20:00,61.56,61.63,61.51,61.6,21100.0,39.1159,39.1604,39.0842,39.1413,21100.0
2013-12-18 13:30:00,61.61,61.61,61.55,61.56,16400.0,39.1477,39.1477,39.1096,39.1159,16400.0
2013-12-18 13:40:00,61.57,61.64,61.56,61.61,17000.0,39.1223,39.1668,39.1159,39.1477,17000.0
2013-12-18 13:50:00,61.61,61.78,61.55,61.58,36000.0,39.1477,39.2557,39.1096,39.1286,36000.0
2013-12-18 14:00:00,61.56,62.1,61.17,61.95,123200.0,39.1159,39.4591,38.8681,39.3637,123200.0
2013-12-18 14:10:00,61.97,62.02,61.87,62.01,36800.0,39.3764,39.4082,39.3129,39.4019,36800.0
2013-12-18 14:20:00,61.98,62.1,61.92,62.05,26500.0,39.3828,39.4591,39.3447,39.4273,26500.0
2013-12-18 14:30:00,62.03,62.29,61.99,62.28,54800.0,39.4146,39.5798,39.3892,39.5734,54800.0
2013-12-18 14:40:00,62.3,62.37,62.24,62.27,68900.0,39.5861,39.6306,39.548,39.5671,68900.0
2013-12-18 14:50:00,62.25,62.32,62.22,62.24,51500.0,39.5544,39.5988,39.5353,39.548,51500.0
2013-12-18 15:00:00,62.26,62.26,62.19,62.26,22600.0,39.5607,39.5607,39.5162,39.5607,22600.0
2013-12-18 15:10:00,62.28,62.43,62.28,62.35,45000.0,39.5734,39.6687,39.5734,39.6179,45000.0
2013-12-18 15:20:00,62.35,62.42,62.33,62.41,33300.0,39.6179,39.6624,39.6052,39.656,33300.0
2013-12-18 15:30:00,62.42,62.63,62.42,62.62,56800.0,39.6624,39.7958,39.6624,39.7895,56800.0
2013-12-18 15:40:00,62.61,62.72,62.58,62.67,87900.0,39.7831,39.853,39.764,39.8212,87900.0
2013-12-18 15:50:00,62.67,62.7,62.62,62.69,112800.0,39.8212,39.8403,39.7895,39.8339,112800.0
2013-12-19 09:30:00,62.65,62.65,62.15,62.29,27400.0,39.8085,39.8085,39.4908,39.5798,27400.0
2013-12-19 09:40:00,62.26,62.56,62.18,62.22,14600.0,39.5607,39.7513,39.5099,39.5353,14600.0
2013-12-19 09:50:00,62.17,62.31,62.16,62.25,9100.0,39.5035,39.5925,39.4972,39.5544,9100.0
2013-12-19 10:00:00,62.22,62.32,62.13,62.19,11000.0,39.5353,39.5988,39.4781,39.5162,11000.0
2013-12-19 10:10:00,62.16,62.17,61.95,62.07,14200.0,39.4972,39.5035,39.3637,39.44,14200.0
2013-12-19 10:20:00,62.12,62.24,62.08,62.16,10400.0,39.4718,39.548,39.4463,39.4972,10400.0
2013-12-19 10:30:00,62.19,62.22,62.12,62.22,10600.0,39.5162,39.5353,39.4718,39.5353,10600.0
2013-12-19 10:40:00,62.19,62.47,62.18,62.42,10600.0,39.5162,39.6942,39.5099,39.6624,10600.0
2013-12-19 10:50:00,62.4,62.4,62.3,62.34,11300.0,39.6497,39.6497,39.5861,39.6115,11300.0
2013-12-19 11:00:00,62.37,62.4,62.32,62.33,9400.0,39.6306,39.6497,39.5988,39.6052,9400.0
2013-12-19 11:10:00,62.31,62.38,62.31,62.35,7100.0,39.5925,39.637,39.5925,39.6179,7100.0
2013-12-19 11:20:00,62.36,62.53,62.36,62.51,23300.0,39.6243,39.7323,39.6243,39.7196,23300.0
2013-12-19 11:30:00,62.5,62.56,62.49,62.52,9100.0,39.7132,39.7513,39.7069,39.7259,9100.0
2013-12-19 11:40:00,62.52,62.55,62.49,62.53,13600.0,39.7259,39.745,39.7069,39.7323,13600.0
2013-12-19 11:50:00,62.51,62.58,62.48,62.53,13000.0,39.7196,39.764,39.7005,39.7323,13000.0
2013-12-19 12:00:00,62.52,62.52,62.43,62.51,12900.0,39.7259,39.7259,39.6687,39.7196,12900.0
2013-12-19 12:10:00,62.51,62.62,62.5,62.61,10600.0,39.7196,39.7895,39.7132,39.7831,10600.0
2013-12-19 12:20:00,62.63,62.65,62.61,62.61,9000.0,39.7958,39.8085,39.7831,39.7831,9000.0
2013-12-19 12:30:00,62.61,62.66,62.61,62.64,9600.0,39.7831,39.8149,39.7831,39.8022,9600.0
2013-12-19 12:40:00,62.62,62.71,62.62,62.69,10300.0,39.7895,39.8467,39.7895,39.8339,10300.0
2013-12-19 12:50:00,62.69,62.71,62.66,62.68,11400.0,39.8339,39.8467,39.8149,39.8276,11400.0
2013-12-19 13:00:00,62.72,62.72,62.56,62.72,16900.0,39.853,39.853,39.7513,39.853,16900.0
2013-12-19 13:10:00,62.73,62.75,62.64,62.73,10600.0,39.8594,39.8721,39.8022,39.8594,10600.0
2013-12-19 13:20:00,62.74,62.75,62.66,62.67,12200.0,39.8657,39.8721,39.8149,39.8212,12200.0
2013-12-19 13:30:00,62.67,62.68,62.62,62.66,11100.0,39.8212,39.8276,39.7895,39.8149,11100.0
2013-12-19 13:40:00,62.66,62.71,62.61,62.62,14600.0,39.8149,39.8467,39.7831,39.7895,14600.0
2013-12-19 13:50:00,62.6,62.69,62.6,62.66,8600.0,39.7768,39.8339,39.7768,39.8149,8600.0
2013-12-19 14:00:00,62.66,62.71,62.62,62.66,20500.0,39.8149,39.8467,39.7895,39.8149,20500.0
2013-12-19 14:10:00,62.66,62.73,62.66,62.7,15300.0,39.8149,39.8594,39.8149,39.8403,15300.0
2013-12-19 14:20:00,62.72,62.72,62.54,62.55,17200.0,39.853,39.853,39.7386,39.745,17200.0
2013-12-19 14:30:00,62.55,62.57,62.51,62.55,12200.0,39.745,39.7577,39.7196,39.745,12200.0
2013-12-19 14:40:00,62.54,62.59,62.51,62.56,11700.0,39.7386,39.7704,39.7196,39.7513,11700.0
2013-12-19 14:50:00,62.58,62.62,62.54,62.61,12600.0,39.764,39.7895,39.7386,39.7831,12600.0
2013-12-19 15:00:00,62.6,62.64,62.56,62.61,17100.0,39.7768,39.8022,39.7513,39.7831,17100.0
2013-12-19 15:10:00,62.61,62.65,62.6,62.64,16700.0,39.7831,39.8085,39.7768,39.8022,16700.0
2013-12-19 15:20:00,62.64,62.64,62.53,62.55,20400.0,39.8022,39.8022,39.7323,39.745,20400.0
2013-12-19 15:30:00,62.54,62.6,62.5,62.59,34700.0,39.7386,39.7768,39.7132,39.7704,34700.0
2013-12-19 15:40:00,62.6,62.67,62.58,62.62,72400.0,39.7768,39.8212,39.764,39.7895,72400.0
2013-12-19 15:50:00,62.62,62.75,62.61,62.7,146300.0,39.7895,39.8721,39.7831,39.8403,146300.0
2013-12-20 09:30:00,62.7,62.83,62.49,62.79,280900.0,39.8403,39.9229,39.7069,39.8975,280900.0
2013-12-20 09:40:00,62.77,62.95,62.76,62.88,15100.0,39.8848,39.9992,39.8784,39.9547,15100.0
2013-12-20 09:50:00,62.87,62.95,62.72,62.76,12800.0,39.9483,39.9992,39.853,39.8784,12800.0
2013-12-20 10:00:00,62.77,63.05,62.77,63.0,67100.0,39.8848,40.0627,39.8848,40.0309,67100.0
2013-12-20 10:10:00,63.03,63.04,62.89,63.0,13900.0,40.05,40.0563,39.961,40.0309,13900.0
2013-12-20 10:20:00,63.0,63.05,62.97,63.0,29900.0,40.0309,40.0627,40.0119,40.0309,29900.0
2013-12-20 10:30:00,63.0,63.09,62.96,63.09,24000.0,40.0309,40.0881,40.0055,40.0881,24000.0
2013-12-20 10:40:00,63.02,63.13,63.02,63.09,27400.0,40.0436,40.1135,40.0436,40.0881,27400.0
2013-12-20 10:50:00,63.11,63.2,63.09,63.16,13100.0,40.1008,40.158,40.0881,40.1326,13100.0
2013-12-20 11:00:00,63.15,63.21,63.12,63.2,12300.0,40.1262,40.1644,40.1072,40.158,12300.0
2013-12-20 11:10:00,63.19,63.22,63.14,63.16,9500.0,40.1516,40.1707,40.1199,40.1326,9500.0
2013-12-20 11:20:00,63.14,63.24,63.14,63.2,22700.0,40.1199,40.1834,40.1199,40.158,22700.0
2013-12-20 11:30:00,63.21,63.31,63.21,63.29,8800.0,40.1644,40.2279,40.1644,40.2152,8800.0
2013-12-20 11:40:00,63.29,63.3,63.2,63.23,15200.0,40.2152,40.2215,40.158,40.1771,15200.0
2013-12-20 11:50:00,63.27,63.3,63.2,63.28,9100.0,40.2025,40.2215,40.158,40.2088,9100.0
2013-12-20 12:00:00,63.32,63.32,63.24,63.24,8400.0,40.2343,40.2343,40.1834,40.1834,8400.0
2013-12-20 12:10:00,63.27,63.32,63.24,63.29,8200.0,40.2025,40.2343,40.1834,40.2152,8200.0
2013-12-20 12:20:00,63.3,63.43,63.25,63.4,32000.0,40.2215,40.3041,40.1898,40.2851,32000.0
2013-12-20 12:30:00,63.4,63.41,63.35,63.41,9500.0,40.2851,40.2914,40.2533,40.2914,9500.0
2013-12-20 12:40:00,63.4,63.41,63.31,63.37,9400.0,40.2851,40.2914,40.2279,40.266,9400.0
2013-12-20 12:50:00,63.41,63.42,63.34,63.35,9900.0,40.2914,40.2978,40.247,40.2533,9900.0
2013-12-20 13:00:00,63.34,63.45,63.33,63.44,9100.0,40.247,40.3169,40.2406,40.3105,9100.0
2013-12-20 13:10:00,63.43,63.46,63.38,63.45,9000.0,40.3041,40.3232,40.2724,40.3169,9000.0
2013-12-20 13:20:00,63.45,63.46,63.39,63.4,12900.0,40.3169,40.3232,40.2787,40.2851,12900.0
2013-12-20 13:30:00,63.39,63.41,63.33,63.33,10100.0,40.2787,40.2914,40.2406,40.2406,10100.0
2013-12-20 13:40:00,63.34,63.36,63.24,63.28,11500.0,40.247,40.2597,40.1834,40.2088,11500.0
2013-12-20 13:50:00,63.28,63.34,63.27,63.32,14100.0,40.2088,40.247,40.2025,40.2343,14100.0
2013-12-20 14:00:00,63.31,63.36,63.27,63.34,13800.0,40.2279,40.2597,40.2025,40.247,13800.0
2013-12-20 14:10:00,63.33,63.35,63.29,63.3,12300.0,40.2406,40.2533,40.2152,40.2215,12300.0
2013-12-20 14:20:00,63.3,63.3,63.23,63.26,16300.0,40.2215,40.2215,40.1771,40.1961,16300.0
2013-12-20 14:30:00,63.26,63.31,63.23,63.27,16500.0,40.1961,40.2279,40.1771,40.2025,16500.0
2013-12-20 14:40:00,63.25,63.36,63.25,63.35,13000.0,40.1898,40.2597,40.1898,40.2533,13000.0
2013-12-20 14:50:00,63.35,63.35,63.27,63.29,14300.0,40.2533,40.2533,40.2025,40.2152,14300.0
2013-12-20 15:00:00,63.28,63.28,63.21,63.24,15600.0,40.2088,40.2088,40.1644,40.1834,15600.0
2013-12-20 15:10:00,63.24,63.25,63.19,63.22,18100.0,40.1834,40.1898,40.1516,40.1707,18100.0
2013-12-20 15:20:00,63.23,63.27,63.17,63.26,26700.0,40.1771,40.2025,40.1389,40.1961,26700.0
2013-12-20 15:30:00,63.25,63.3,63.18,63.3,29100.0,40.1898,40.2215,40.1453,40.2215,29100.0
2013-12-20 15:40:00,63.3,63.35,63.19,63.23,61300.0,40.2215,40.2533,40.1516,40.1771,61300.0
2013-12-20 15:50:00,63.22,63.24,63.09,63.11,246500.0,40.1707,40.1834,40.0881,40.1008,246500.0
2013-12-23 09:30:00,63.42,63.5,63.21,63.5,27200.0,40.2978,40.3486,40.1644,40.3486,27200.0
2013-12-23 09:40:00,63.49,63.55,63.42,63.45,23600.0,40.3423,40.3804,40.2978,40.3169,23600.0
2013-12-23 09:50:00,63.45,63.54,63.45,63.48,9500.0,40.3169,40.374,40.3169,40.3359,9500.0
2013-12-23 10:00:00,63.53,63.62,63.46,63.62,18900.0,40.3677,40.4249,40.3232,40.4249,18900.0
2013-12-23 10:10:00,63.58,63.64,63.56,63.61,16400.0,40.3995,40.4376,40.3868,40.4185,16400.0
2013-12-23 10:20:00,63.64,63.77,63.62,63.72,36900.0,40.4376,40.5202,40.4249,40.4884,36900.0
2013-12-23 10:30:00,63.77,63.77,63.55,63.65,25600.0,40.5202,40.5202,40.3804,40.4439,25600.0
2013-12-23 10:40:00,63.64,63.7,63.56,63.69,21300.0,40.4376,40.4757,40.3868,40.4694,21300.0
2013-12-23 10:50:00,63.67,63.68,63.56,63.68,13000.0,40.4566,40.463,40.3868,40.463,13000.0
2013-12-23 11:00:00,63.65,63.8,63.59,63.76,11900.0,40.4439,40.5393,40.4058,40.5138,11900.0
2013-12-23 11:10:00,63.77,63.85,63.74,63.83,20200.0,40.5202,40.571,40.5011,40.5583,20200.0
2013-12-23 11:20:00,63.8,63.86,63.78,63.86,14300.0,40.5393,40.5774,40.5265,40.5774,14300.0
2013-12-23 11:30:00,63.87,63.94,63.84,63.89,17600.0,40.5837,40.6282,40.5647,40.5964,17600.0
2013-12-23 11:40:00,63.87,63.91,63.8,63.82,11000.0,40.5837,40.6091,40.5393,40.552,11000.0
2013-12-23 11:50:00,63.84,63.92,63.83,63.85,7800.0,40.5647,40.6155,40.5583,40.571,7800.0
2013-12-23 12:00:00,63.86,63.92,63.85,63.88,7800.0,40.5774,40.6155,40.571,40.5901,7800.0
2013-12-23 12:10:00,63.84,63.92,63.84,63.91,7900.0,40.5647,40.6155,40.5647,40.6091,7900.0
2013-12-23 12:20:00,63.9,63.97,63.85,63.87,9900.0,40.6028,40.6473,40.571,40.5837,9900.0
2013-12-23 12:30:00,63.88,63.91,63.79,63.81,10800.0,40.5901,40.6091,40.5329,40.5456,10800.0
2013-12-23 12:40:00,63.82,63.85,63.79,63.81,19100.0,40.552,40.571,40.5329,40.5456,19100.0
2013-12-23 12:50:00,63.8,63.82,63.71,63.73,11400.0,40.5393,40.552,40.4821,40.4948,11400.0
2013-12-23 13:00:00,63.74,63.79,63.73,63.76,13100.0,40.5011,40.5329,40.4948,40.5138,13100.0
2013-12-23 13:10:00,63.75,63.82,63.75,63.81,6500.0,40.5075,40.552,40.5075,40.5456,6500.0
2013-12-23 13:20:00,63.81,63.85,63.78,63.82,7200.0,40.5456,40.571,40.5265,40.552,7200.0
2013-12-23 13:30:00,63.82,63.87,63.79,63.8,10800.0,40.552,40.5837,40.5329,40.5393,10800.0
2013-12-23 13:40:00,63.8,63.81,63.65,63.68,19600.0,40.5393,40.5456,40.4439,40.463,19600.0
2013-12-23 13:50:00,63.69,63.69,63.63,63.64,21200.0,40.4694,40.4694,40.4312,40.4376,21200.0
2013-12-23 14:00:00,63.64,63.67,63.62,63.66,11800.0,40.4376,40.4566,40.4249,40.4503,11800.0
2013-12-23 14:10:00,63.64,63.72,63.64,63.67,13900.0,40.4376,40.4884,40.4376,40.4566,13900.0
2013-12-23 14:20:00,63.68,63.73,63.66,63.69,11100.0,40.463,40.4948,40.4503,40.4694,11100.0
2013-12-23 14:30:00,63.7,63.75,63.69,63.73,12700.0,40.4757,40.5075,40.4694,40.4948,12700.0
2013-12-23 14:40:00,63.74,63.79,63.65,63.79,14400.0,40.5011,40.5329,40.4439,40.5329,14400.0
2013-12-23 14:50:00,63.76,63.8,63.75,63.76,11300.0,40.5138,40.5393,40.5075,40.5138,11300.0
2013-12-23 15:00:00,63.77,63.85,63.77,63.84,15700.0,40.5202,40.571,40.5202,40.5647,15700.0
2013-12-23 15:10:00,63.83,63.84,63.78,63.81,13600.0,40.5583,40.5647,40.5265,40.5456,13600.0
2013-12-23 15:20:00,63.82,63.84,63.77,63.78,12400.0,40.552,40.5647,40.5202,40.5265,12400.0
2013-12-23 15:30:00,63.78,63.84,63.77,63.8,31700.0,40.5265,40.5647,40.5202,40.5393,31700.0
2013-12-23 15:40:00,63.81,63.81,63.75,63.8,41400.0,40.5456,40.5456,40.5075,40.5393,41400.0
2013-12-23 15:50:00,63.8,63.86,63.76,63.85,84500.0,40.5393,40.5774,40.5138,40.571,84500.0
2013-12-24 09:30:00,63.68,64.05,63.6,63.97,40600.0,40.463,40.6981,40.4122,40.6473,40600.0
2013-12-24 09:40:00,63.97,64.0,63.88,63.96,23800.0,40.6473,40.6663,40.5901,40.6409,23800.0
2013-12-24 09:50:00,64.01,64.06,63.83,63.93,18400.0,40.6727,40.7045,40.5583,40.6219,18400.0
2013-12-24 10:00:00,63.93,64.04,63.91,63.99,12500.0,40.6219,40.6917,40.6091,40.66,12500.0
2013-12-24 10:10:00,64.03,64.13,64.0,64.07,11400.0,40.6854,40.7489,40.6663,40.7108,11400.0
2013-12-24 10:20:00,64.06,64.12,63.96,64.05,9400.0,40.7045,40.7426,40.6409,40.6981,9400.0
2013-12-24 10:30:00,64.05,64.08,64.0,64.0,21200.0,40.6981,40.7172,40.6663,40.6663,21200.0
2013-12-24 10:40:00,64.02,64.05,63.93,63.98,10400.0,40.679,40.6981,40.6219,40.6536,10400.0
2013-12-24 10:50:00,63.95,64.07,63.95,64.03,4600.0,40.6346,40.7108,40.6346,40.6854,4600.0
2013-12-24 11:00:00,64.07,64.07,63.97,64.0,10100.0,40.7108,40.7108,40.6473,40.6663,10100.0
2013-12-24 11:10:00,64.02,64.05,63.93,63.95,15300.0,40.679,40.6981,40.6219,40.6346,15300.0
2013-12-24 11:20:00,63.98,63.99,63.93,63.99,8800.0,40.6536,40.66,40.6219,40.66,8800.0
2013-12-24 11:30:00,63.98,64.03,63.92,63.95,7600.0,40.6536,40.6854,40.6155,40.6346,7600.0
2013-12-24 11:40:00,63.92,64.0,63.92,64.0,13000.0,40.6155,40.6663,40.6155,40.6663,13000.0
2013-12-24 11:50:00,64.01,64.05,63.92,63.99,10100.0,40.6727,40.6981,40.6155,40.66,10100.0
2013-12-24 12:00:00,63.96,64.0,63.95,64.0,9000.0,40.6409,40.6663,40.6346,40.6663,9000.0
2013-12-24 12:10:00,64.0,64.03,63.97,64.01,9000.0,40.6663,40.6854,40.6473,40.6727,9000.0
2013-12-24 12:20:00,64.04,64.05,63.98,64.0,10400.0,40.6917,40.6981,40.6536,40.6663,10400.0
2013-12-24 12:30:00,64.02,64.03,63.98,63.99,16000.0,40.679,40.6854,40.6536,40.66,16000.0
2013-12-24 12:40:00,63.98,64.11,63.97,64.08,27700.0,40.6536,40.7362,40.6473,40.7172,27700.0
2013-12-24 12:50:00,64.06,64.16,64.03,64.04,55400.0,40.7045,40.768,40.6854,40.6917,55400.0
2013-12-26 09:30:00,64.13,64.2,64.03,64.08,26500.0,40.7489,40.7934,40.6854,40.7172,26500.0
2013-12-26 09:40:00,64.04,64.23,64.04,64.05,21400.0,40.6917,40.8125,40.6917,40.6981,21400.0
2013-12-26 09:50:00,64.06,64.13,63.95,63.95,21100.0,40.7045,40.7489,40.6346,40.6346,21100.0
2013-12-26 10:00:00,63.99,64.05,63.83,64.05,13400.0,40.66,40.6981,40.5583,40.6981,13400.0
2013-12-26 10:10:00,64.03,64.21,64.03,64.17,11200.0,40.6854,40.7998,40.6854,40.7744,11200.0
2013-12-26 10:20:00,64.17,64.17,64.09,64.11,12100.0,40.7744,40.7744,40.7235,40.7362,12100.0
2013-12-26 10:30:00,64.13,64.13,64.08,64.09,10000.0,40.7489,40.7489,40.7172,40.7235,10000.0
2013-12-26 10:40:00,64.08,64.12,64.01,64.03,8700.0,40.7172,40.7426,40.6727,40.6854,8700.0
2013-12-26 10:50:00,64.03,64.03,63.96,64.02,11300.0,40.6854,40.6854,40.6409,40.679,11300.0
2013-12-26 11:00:00,64.02,64.11,64.02,64.09,6600.0,40.679,40.7362,40.679,40.7235,6600.0
2013-12-26 11:10:00,64.1,64.18,64.07,64.08,19400.0,40.7299,40.7807,40.7108,40.7172,19400.0
2013-12-26 11:20:00,64.08,64.09,64.0,64.0,7900.0,40.7172,40.7235,40.6663,40.6663,7900.0
2013-12-26 11:30:00,64.02,64.13,64.0,64.1,9700.0,40.679,40.7489,40.6663,40.7299,9700.0
2013-12-26 11:40:00,64.09,64.16,64.09,64.16,6000.0,40.7235,40.768,40.7235,40.768,6000.0
2013-12-26 11:50:00,64.14,64.2,64.14,64.18,7400.0,40.7553,40.7934,40.7553,40.7807,7400.0
2013-12-26 12:00:00,64.18,64.19,64.08,64.13,12200.0,40.7807,40.7871,40.7172,40.7489,12200.0
2013-12-26 12:10:00,64.11,64.12,64.04,64.04,8900.0,40.7362,40.7426,40.6917,40.6917,8900.0
2013-12-26 12:20:00,64.04,64.05,63.98,64.01,8100.0,40.6917,40.6981,40.6536,40.6727,8100.0
2013-12-26 12:30:00,64.01,64.07,64.01,64.07,15600.0,40.6727,40.7108,40.6727,40.7108,15600.0
2013-12-26 12:40:00,64.06,64.19,64.06,64.18,6400.0,40.7045,40.7871,40.7045,40.7807,6400.0
2013-12-26 12:50:00,64.18,64.22,64.17,64.19,13900.0,40.7807,40.8061,40.7744,40.7871,13900.0
2013-12-26 13:00:00,64.2,64.21,64.14,64.17,11800.0,40.7934,40.7998,40.7553,40.7744,11800.0
2013-12-26 13:10:00,64.16,64.23,64.16,64.21,9800.0,40.768,40.8125,40.768,40.7998,9800.0
2013-12-26 13:20:00,64.21,64.22,64.19,64.2,7200.0,40.7998,40.8061,40.7871,40.7934,7200.0
2013-12-26 13:30:00,64.2,64.24,64.2,64.21,9000.0,40.7934,40.8188,40.7934,40.7998,9000.0
2013-12-26 13:40:00,64.22,64.25,64.22,64.24,7300.0,40.8061,40.8252,40.8061,40.8188,7300.0
2013-12-26 13:50:00,64.25,64.28,64.15,64.18,22200.0,40.8252,40.8442,40.7616,40.7807,22200.0
2013-12-26 14:00:00,64.2,64.2,64.17,64.17,11600.0,40.7934,40.7934,40.7744,40.7744,11600.0
2013-12-26 14:10:00,64.16,64.17,64.08,64.09,13100.0,40.768,40.7744,40.7172,40.7235,13100.0
2013-12-26 14:20:00,64.08,64.12,64.07,64.12,5100.0,40.7172,40.7426,40.7108,40.7426,5100.0
2013-12-26 14:30:00,64.1,64.15,64.1,64.14,10500.0,40.7299,40.7616,40.7299,40.7553,10500.0
2013-12-26 14:40:00,64.15,64.15,64.02,64.07,11600.0,40.7616,40.7616,40.679,40.7108,11600.0
2013-12-26 14:50:00,64.07,64.12,64.06,64.1,11600.0,40.7108,40.7426,40.7045,40.7299,11600.0
2013-12-26 15:00:00,64.11,64.12,64.09,64.1,8300.0,40.7362,40.7426,40.7235,40.7299,8300.0
2013-12-26 15:10:00,64.11,64.12,64.09,64.12,14300.0,40.7362,40.7426,40.7235,40.7426,14300.0
2013-12-26 15:20:00,64.14,64.15,64.08,64.12,16100.0,40.7553,40.7616,40.7172,40.7426,16100.0
2013-12-26 15:30:00,64.11,64.16,64.1,64.16,19400.0,40.7362,40.768,40.7299,40.768,19400.0
2013-12-26 15:40:00,64.16,64.22,64.11,64.11,37800.0,40.768,40.8061,40.7362,40.7362,37800.0
2013-12-26 15:50:00,64.13,64.16,64.09,64.11,65200.0,40.7489,40.768,40.7235,40.7362,65200.0
2013-12-27 09:30:00,64.28,64.4,64.12,64.28,32000.0,40.8442,40.9205,40.7426,40.8442,32000.0
2013-12-27 09:40:00,64.28,64.38,64.26,64.32,12500.0,40.8442,40.9078,40.8315,40.8697,12500.0
2013-12-27 09:50:00,64.29,64.33,64.19,64.22,17500.0,40.8506,40.876,40.7871,40.8061,17500.0
2013-12-27 10:00:00,64.2,64.25,64.08,64.08,64000.0,40.7934,40.8252,40.7172,40.7172,64000.0
2013-12-27 10:10:00,64.11,64.17,64.08,64.1,9400.0,40.7362,40.7744,40.7172,40.7299,9400.0
2013-12-27 10:20:00,64.09,64.15,64.04,64.07,10800.0,40.7235,40.7616,40.6917,40.7108,10800.0
2013-12-27 10:30:00,64.06,64.15,64.04,64.14,6300.0,40.7045,40.7616,40.6917,40.7553,6300.0
2013-12-27 10:40:00,64.09,64.14,64.05,64.12,8500.0,40.7235,40.7553,40.6981,40.7426,8500.0
2013-12-27 10:50:00,64.13,64.25,64.13,64.15,15100.0,40.7489,40.8252,40.7489,40.7616,15100.0
2013-12-27 11:00:00,64.13,64.22,64.03,64.03,19600.0,40.7489,40.8061,40.6854,40.6854,19600.0
2013-12-27 11:10:00,64.03,64.08,64.0,64.05,9200.0,40.6854,40.7172,40.6663,40.6981,9200.0
2013-12-27 11:20:00,64.06,64.06,63.95,64.0,17200.0,40.7045,40.7045,40.6346,40.6663,17200.0
2013-12-27 11:30:00,64.0,64.02,63.85,63.85,28600.0,40.6663,40.679,40.571,40.571,28600.0
2013-12-27 11:40:00,63.88,63.89,63.75,63.79,13800.0,40.5901,40.5964,40.5075,40.5329,13800.0
2013-12-27 11:50:00,63.79,63.81,63.74,63.77,14100.0,40.5329,40.5456,40.5011,40.5202,14100.0
2013-12-27 12:00:00,63.78,63.88,63.75,63.88,30100.0,40.5265,40.5901,40.5075,40.5901,30100.0
2013-12-27 12:10:00,63.87,64.0,63.86,63.92,20500.0,40.5837,40.6663,40.5774,40.6155,20500.0
2013-12-27 12:20:00,63.92,63.93,63.82,63.86,11600.0,40.6155,40.6219,40.552,40.5774,11600.0
2013-12-27 12:30:00,63.83,63.83,63.74,63.83,9400.0,40.5583,40.5583,40.5011,40.5583,9400.0
2013-12-27 12:40:00,63.83,63.87,63.8,63.81,4600.0,40.5583,40.5837,40.5393,40.5456,4600.0
2013-12-27 12:50:00,63.82,63.88,63.81,63.81,10500.0,40.552,40.5901,40.5456,40.5456,10500.0
2013-12-27 13:00:00,63.84,63.86,63.78,63.78,10000.0,40.5647,40.5774,40.5265,40.5265,10000.0
2013-12-27 13:10:00,63.81,63.89,63.8,63.88,10300.0,40.5456,40.5964,40.5393,40.5901,10300.0
2013-12-27 13:20:00,63.9,63.9,63.85,63.89,5500.0,40.6028,40.6028,40.571,40.5964,5500.0
2013-12-27 13:30:00,63.9,63.91,63.86,63.88,15900.0,40.6028,40.6091,40.5774,40.5901,15900.0
2013-12-27 13:40:00,63.88,63.9,63.84,63.88,6800.0,40.5901,40.6028,40.5647,40.5901,6800.0
2013-12-27 13:50:00,63.85,63.85,63.8,63.82,16200.0,40.571,40.571,40.5393,40.552,16200.0
2013-12-27 14:00:00,63.82,63.91,63.81,63.91,11700.0,40.552,40.6091,40.5456,40.6091,11700.0
2013-12-27 14:10:00,63.89,64.0,63.89,64.0,11000.0,40.5964,40.6663,40.5964,40.6663,11000.0
2013-12-27 14:20:00,64.01,64.04,64.0,64.01,7100.0,40.6727,40.6917,40.6663,40.6727,7100.0
2013-12-27 14:30:00,64.01,64.04,63.91,64.0,18200.0,40.6727,40.6917,40.6091,40.6663,18200.0
2013-12-27 14:40:00,63.99,64.02,63.98,64.0,17000.0,40.66,40.679,40.6536,40.6663,17000.0
2013-12-27 14:50:00,64.0,64.02,63.99,64.0,8500.0,40.6663,40.679,40.66,40.6663,8500.0
2013-12-27 15:00:00,64.0,64.06,63.99,64.02,11300.0,40.6663,40.7045,40.66,40.679,11300.0
2013-12-27 15:10:00,64.02,64.03,64.0,64.01,13500.0,40.679,40.6854,40.6663,40.6727,13500.0
2013-12-27 15:20:00,64.02,64.03,63.99,64.0,28100.0,40.679,40.6854,40.66,40.6663,28100.0
2013-12-27 15:30:00,64.0,64.04,63.96,63.98,18300.0,40.6663,40.6917,40.6409,40.6536,18300.0
2013-12-27 15:40:00,63.98,64.03,63.96,64.0,30200.0,40.6536,40.6854,40.6409,40.6663,30200.0
2013-12-27 15:50:00,64.0,64.06,64.0,64.06,62300.0,40.6663,40.7045,40.6663,40.7045,62300.0
2013-12-30 09:30:00,63.95,64.3,63.88,64.07,24300.0,40.6346,40.857,40.5901,40.7108,24300.0
2013-12-30 09:40:00,64.09,64.09,63.8,63.94,17100.0,40.7235,40.7235,40.5393,40.6282,17100.0
2013-12-30 09:50:00,63.97,63.99,63.62,63.67,21100.0,40.6473,40.66,40.4249,40.4566,21100.0
2013-12-30 10:00:00,63.65,64.03,63.65,63.94,5300.0,40.4439,40.6854,40.4439,40.6282,5300.0
2013-12-30 10:10:00,63.97,64.0,63.92,63.97,8900.0,40.6473,40.6663,40.6155,40.6473,8900.0
2013-12-30 10:20:00,63.95,64.0,63.9,63.99,8000.0,40.6346,40.6663,40.6028,40.66,8000.0
2013-12-30 10:30:00,63.96,64.13,63.95,64.04,24700.0,40.6409,40.7489,40.6346,40.6917,24700.0
2013-12-30 10:40:00,64.04,64.07,64.0,64.05,9400.0,40.6917,40.7108,40.6663,40.6981,9400.0
2013-12-30 10:50:00,64.03,64.07,63.98,63.99,10900.0,40.6854,40.7108,40.6536,40.66,10900.0
2013-12-30 11:00:00,64.0,64.0,63.9,63.9,9500.0,40.6663,40.6663,40.6028,40.6028,9500.0
2013-12-30 11:10:00,63.93,63.97,63.93,63.94,14800.0,40.6219,40.6473,40.6219,40.6282,14800.0
2013-12-30 11:20:00,63.95,63.96,63.91,63.91,7700.0,40.6346,40.6409,40.6091,40.6091,7700.0
2013-12-30 11:30:00,63.9,63.91,63.81,63.83,17900.0,40.6028,40.6091,40.5456,40.5583,17900.0
2013-12-30 11:40:00,63.84,63.98,63.81,63.93,6200.0,40.5647,40.6536,40.5456,40.6219,6200.0
2013-12-30 11:50:00,63.94,63.94,63.89,63.92,8100.0,40.6282,40.6282,40.5964,40.6155,8100.0
2013-12-30 12:00:00,63.91,63.94,63.89,63.92,8100.0,40.6091,40.6282,40.5964,40.6155,8100.0
2013-12-30 12:10:00,63.92,63.95,63.87,63.9,11700.0,40.6155,40.6346,40.5837,40.6028,11700.0
2013-12-30 12:20:00,63.88,63.93,63.88,63.91,11900.0,40.5901,40.6219,40.5901,40.6091,11900.0
2013-12-30 12:30:00,63.91,63.91,63.87,63.87,9600.0,40.6091,40.6091,40.5837,40.5837,9600.0
2013-12-30 12:40:00,63.88,63.91,63.86,63.87,6700.0,40.5901,40.6091,40.5774,40.5837,6700.0
2013-12-30 12:50:00,63.89,63.91,63.87,63.87,10700.0,40.5964,40.6091,40.5837,40.5837,10700.0
2013-12-30 13:00:00,63.87,63.91,63.86,63.89,18900.0,40.5837,40.6091,40.5774,40.5964,18900.0
2013-12-30 13:10:00,63.9,63.91,63.88,63.91,19300.0,40.6028,40.6091,40.5901,40.6091,19300.0
2013-12-30 13:20:00,63.9,63.96,63.89,63.95,10300.0,40.6028,40.6409,40.5964,40.6346,10300.0
2013-12-30 13:30:00,63.95,63.99,63.94,63.95,14600.0,40.6346,40.66,40.6282,40.6346,14600.0
2013-12-30 13:40:00,63.95,63.96,63.91,63.93,17200.0,40.6346,40.6409,40.6091,40.6219,17200.0
2013-12-30 13:50:00,63.92,63.93,63.89,63.89,12700.0,40.6155,40.6219,40.5964,40.5964,12700.0
2013-12-30 14:00:00,63.89,63.96,63.89,63.91,16200.0,40.5964,40.6409,40.5964,40.6091,16200.0
2013-12-30 14:10:00,63.93,64.01,63.91,63.99,15300.0,40.6219,40.6727,40.6091,40.66,15300.0
2013-12-30 14:20:00,64.0,64.14,63.99,64.1,24600.0,40.6663,40.7553,40.66,40.7299,24600.0
2013-12-30 14:30:00,64.11,64.2,64.09,64.19,17200.0,40.7362,40.7934,40.7235,40.7871,17200.0
2013-12-30 14:40:00,64.19,64.23,64.18,64.22,15200.0,40.7871,40.8125,40.7807,40.8061,15200.0
2013-12-30 14:50:00,64.21,64.23,64.18,64.22,14200.0,40.7998,40.8125,40.7807,40.8061,14200.0
2013-12-30 15:00:00,64.22,64.24,64.2,64.2,20100.0,40.8061,40.8188,40.7934,40.7934,20100.0
2013-12-30 15:10:00,64.2,64.23,64.18,64.23,16000.0,40.7934,40.8125,40.7807,40.8125,16000.0
2013-12-30 15:20:00,64.23,64.23,64.12,64.14,22300.0,40.8125,40.8125,40.7426,40.7553,22300.0
2013-12-30 15:30:00,64.12,64.18,64.07,64.09,28000.0,40.7426,40.7807,40.7108,40.7235,28000.0
2013-12-30 15:40:00,64.1,64.18,64.09,64.16,37100.0,40.7299,40.7807,40.7235,40.768,37100.0
2013-12-30 15:50:00,64.17,64.21,64.16,64.19,72500.0,40.7744,40.7998,40.768,40.7871,72500.0
2013-12-31 09:30:00,64.46,64.49,64.01,64.42,34700.0,40.9586,40.9777,40.6727,40.9332,34700.0
2013-12-31 09:40:00,64.4,64.44,64.32,64.41,15000.0,40.9205,40.9459,40.8697,40.9269,15000.0
2013-12-31 09:50:00,64.44,64.62,64.41,64.62,22300.0,40.9459,41.0603,40.9269,41.0603,22300.0
2013-12-31 10:00:00,64.55,64.65,64.52,64.61,12100.0,41.0158,41.0794,40.9967,41.0539,12100.0
2013-12-31 10:10:00,64.6,64.63,64.49,64.58,14200.0,41.0476,41.0666,40.9777,41.0349,14200.0
2013-12-31 10:20:00,64.6,64.63,64.55,64.62,12700.0,41.0476,41.0666,41.0158,41.0603,12700.0
2013-12-31 10:30:00,64.62,64.65,64.44,64.47,12400.0,41.0603,41.0794,40.9459,40.965,12400.0
2013-12-31 10:40:00,64.45,64.59,64.45,64.56,11100.0,40.9523,41.0412,40.9523,41.0222,11100.0
2013-12-31 10:50:00,64.56,64.59,64.52,64.57,8000.0,41.0222,41.0412,40.9967,41.0285,8000.0
2013-12-31 11:00:00,64.58,64.58,64.5,64.53,8500.0,41.0349,41.0349,40.984,41.0031,8500.0
2013-12-31 11:10:00,64.53,64.53,64.43,64.43,8600.0,41.0031,41.0031,40.9396,40.9396,8600.0
2013-12-31 11:20:00,64.45,64.47,64.39,64.41,6500.0,40.9523,40.965,40.9141,40.9269,6500.0
2013-12-31 11:30:00,64.44,64.46,64.38,64.46,22600.0,40.9459,40.9586,40.9078,40.9586,22600.0
2013-12-31 11:40:00,64.44,64.45,64.3,64.33,8600.0,40.9459,40.9523,40.857,40.876,8600.0
2013-12-31 11:50:00,64.32,64.37,64.3,64.35,6500.0,40.8697,40.9014,40.857,40.8887,6500.0
2013-12-31 12:00:00,64.35,64.36,64.28,64.29,5500.0,40.8887,40.8951,40.8442,40.8506,5500.0
2013-12-31 12:10:00,64.28,64.3,64.24,64.24,5500.0,40.8442,40.857,40.8188,40.8188,5500.0
2013-12-31 12:20:00,64.22,64.3,64.22,64.3,4400.0,40.8061,40.857,40.8061,40.857,4400.0
2013-12-31 12:30:00,64.3,64.32,64.27,64.27,4800.0,40.857,40.8697,40.8379,40.8379,4800.0
2013-12-31 12:40:00,64.26,64.26,64.21,64.24,5900.0,40.8315,40.8315,40.7998,40.8188,5900.0
2013-12-31 12:50:00,64.24,64.26,64.22,64.26,5000.0,40.8188,40.8315,40.8061,40.8315,5000.0
2013-12-31 13:00:00,64.26,64.31,64.23,64.23,6900.0,40.8315,40.8633,40.8125,40.8125,6900.0
2013-12-31 13:10:00,64.21,64.3,64.19,64.3,12700.0,40.7998,40.857,40.7871,40.857,12700.0
2013-12-31 13:20:00,64.3,64.34,64.29,64.34,5300.0,40.857,40.8824,40.8506,40.8824,5300.0
2013-12-31 13:30:00,64.35,64.37,64.32,64.37,5800.0,40.8887,40.9014,40.8697,40.9014,5800.0
2013-12-31 13:40:00,64.37,64.41,64.34,64.39,8400.0,40.9014,40.9269,40.8824,40.9141,8400.0
2013-12-31 13:50:00,64.4,64.47,64.38,64.38,9000.0,40.9205,40.965,40.9078,40.9078,9000.0
2013-12-31 14:00:00,64.39,64.49,64.39,64.49,6800.0,40.9141,40.9777,40.9141,40.9777,6800.0
2013-12-31 14:10:00,64.49,64.49,64.45,64.46,6700.0,40.9777,40.9777,40.9523,40.9586,6700.0
2013-12-31 14:20:00,64.46,64.51,64.43,64.44,29200.0,40.9586,40.9904,40.9396,40.9459,29200.0
2013-12-31 14:30:00,64.44,64.49,64.35,64.35,7600.0,40.9459,40.9777,40.8887,40.8887,7600.0
2013-12-31 14:40:00,64.38,64.38,64.34,64.37,11200.0,40.9078,40.9078,40.8824,40.9014,11200.0
2013-12-31 14:50:00,64.38,64.44,64.38,64.44,11300.0,40.9078,40.9459,40.9078,40.9459,11300.0
2013-12-31 15:00:00,64.44,64.48,64.44,64.44,11500.0,40.9459,40.9713,40.9459,40.9459,11500.0
2013-12-31 15:10:00,64.44,64.46,64.43,64.44,14500.0,40.9459,40.9586,40.9396,40.9459,14500.0
2013-12-31 15:20:00,64.45,64.53,64.43,64.44,16000.0,40.9523,41.0031,40.9396,40.9459,16000.0
2013-12-31 15:30:00,64.45,64.53,64.29,64.41,69700.0,40.9523,41.0031,40.8506,40.9269,69700.0
2013-12-31 15:40:00,64.4,64.49,64.35,64.42,39600.0,40.9205,40.9777,40.8887,40.9332,39600.0
2013-12-31 15:50:00,64.42,64.49,64.35,64.45,89800.0,40.9332,40.9777,40.8887,40.9523,89800.0
2014-01-02 09:30:00,64.0,64.14,63.83,63.9,51300.0,40.6663,40.7553,40.5583,40.6028,51300.0
2014-01-02 09:40:00,63.84,64.03,63.72,63.89,22400.0,40.5647,40.6854,40.4884,40.5964,22400.0
2014-01-02 09:50:00,63.94,63.97,63.51,63.51,37900.0,40.6282,40.6473,40.355,40.355,37900.0
2014-01-02 10:00:00,63.51,63.64,63.46,63.53,31400.0,40.355,40.4376,40.3232,40.3677,31400.0
2014-01-02 10:10:00,63.51,63.69,63.51,63.6,23100.0,40.355,40.4694,40.355,40.4122,23100.0
2014-01-02 10:20:00,63.64,63.67,63.53,63.56,15400.0,40.4376,40.4566,40.3677,40.3868,15400.0
2014-01-02 10:30:00,63.55,63.64,63.45,63.48,27700.0,40.3804,40.4376,40.3169,40.3359,27700.0
2014-01-02 10:40:00,63.5,63.72,63.43,63.56,25800.0,40.3486,40.4884,40.3041,40.3868,25800.0
2014-01-02 10:50:00,63.59,63.59,63.5,63.53,20200.0,40.4058,40.4058,40.3486,40.3677,20200.0
2014-01-02 11:00:00,63.57,63.57,63.41,63.44,38900.0,40.3931,40.3931,40.2914,40.3105,38900.0
2014-01-02 11:10:00,63.44,63.58,63.44,63.57,12400.0,40.3105,40.3995,40.3105,40.3931,12400.0
2014-01-02 11:20:00,63.59,63.65,63.47,63.51,12800.0,40.4058,40.4439,40.3296,40.355,12800.0
2014-01-02 11:30:00,63.48,63.55,63.47,63.51,10300.0,40.3359,40.3804,40.3296,40.355,10300.0
2014-01-02 11:40:00,63.51,63.54,63.34,63.4,40300.0,40.355,40.374,40.247,40.2851,40300.0
2014-01-02 11:50:00,63.4,63.43,63.33,63.42,12600.0,40.2851,40.3041,40.2406,40.2978,12600.0
2014-01-02 12:00:00,63.44,63.61,63.42,63.56,12000.0,40.3105,40.4185,40.2978,40.3868,12000.0
2014-01-02 12:10:00,63.58,63.6,63.51,63.58,9900.0,40.3995,40.4122,40.355,40.3995,9900.0
2014-01-02 12:20:00,63.59,63.62,63.52,63.57,12200.0,40.4058,40.4249,40.3613,40.3931,12200.0
2014-01-02 12:30:00,63.55,63.62,63.5,63.6,10000.0,40.3804,40.4249,40.3486,40.4122,10000.0
2014-01-02 12:40:00,63.6,63.62,63.54,63.61,14000.0,40.4122,40.4249,40.374,40.4185,14000.0
2014-01-02 12:50:00,63.58,63.66,63.55,63.66,13900.0,40.3995,40.4503,40.3804,40.4503,13900.0
2014-01-02 13:00:00,63.63,63.66,63.51,63.51,16000.0,40.4312,40.4503,40.355,40.355,16000.0
2014-01-02 13:10:00,63.52,63.58,63.51,63.58,11900.0,40.3613,40.3995,40.355,40.3995,11900.0
2014-01-02 13:20:00,63.59,63.59,63.5,63.53,19300.0,40.4058,40.4058,40.3486,40.3677,19300.0
2014-01-02 13:30:00,63.53,63.55,63.42,63.51,18700.0,40.3677,40.3804,40.2978,40.355,18700.0
2014-01-02 13:40:00,63.48,63.58,63.44,63.52,21100.0,40.3359,40.3995,40.3105,40.3613,21100.0
2014-01-02 13:50:00,63.49,63.55,63.45,63.5,25100.0,40.3423,40.3804,40.3169,40.3486,25100.0
2014-01-02 14:00:00,63.52,63.54,63.47,63.51,22100.0,40.3613,40.374,40.3296,40.355,22100.0
2014-01-02 14:10:00,63.51,63.52,63.34,63.35,24700.0,40.355,40.3613,40.247,40.2533,24700.0
2014-01-02 14:20:00,63.33,63.37,63.27,63.33,29800.0,40.2406,40.266,40.2025,40.2406,29800.0
2014-01-02 14:30:00,63.32,63.41,63.26,63.32,26400.0,40.2343,40.2914,40.1961,40.2343,26400.0
2014-01-02 14:40:00,63.3,63.34,63.23,63.29,25900.0,40.2215,40.247,40.1771,40.2152,25900.0
2014-01-02 14:50:00,63.27,63.35,63.18,63.23,31400.0,40.2025,40.2533,40.1453,40.1771,31400.0
2014-01-02 15:00:00,63.22,63.34,63.13,63.34,44400.0,40.1707,40.247,40.1135,40.247,44400.0
2014-01-02 15:10:00,63.34,63.41,63.24,63.35,48700.0,40.247,40.2914,40.1834,40.2533,48700.0
2014-01-02 15:20:00,63.36,63.36,63.27,63.3,48000.0,40.2597,40.2597,40.2025,40.2215,48000.0
2014-01-02 15:30:00,63.28,63.35,63.2,63.31,79700.0,40.2088,40.2533,40.158,40.2279,79700.0
2014-01-02 15:40:00,63.3,63.44,63.27,63.38,74500.0,40.2215,40.3105,40.2025,40.2724,74500.0
2014-01-02 15:50:00,63.38,63.4,63.31,63.38,125000.0,40.2724,40.2851,40.2279,40.2724,125000.0
2014-01-03 09:30:00,63.36,63.5,63.13,63.3,30600.0,40.2597,40.3486,40.1135,40.2215,30600.0
2014-01-03 09:40:00,63.29,63.5,63.18,63.4,35000.0,40.2152,40.3486,40.1453,40.2851,35000.0
2014-01-03 09:50:00,63.4,63.45,63.31,63.36,12300.0,40.2851,40.3169,40.2279,40.2597,12300.0
2014-01-03 10:00:00,63.36,63.43,63.31,63.43,16400.0,40.2597,40.3041,40.2279,40.3041,16400.0
2014-01-03 10:10:00,63.41,63.66,63.3,63.54,98700.0,40.2914,40.4503,40.2215,40.374,98700.0
2014-01-03 10:20:00,63.55,63.91,63.51,63.89,29300.0,40.3804,40.6091,40.355,40.5964,29300.0
2014-01-03 10:30:00,63.87,63.88,63.7,63.8,14300.0,40.5837,40.5901,40.4757,40.5393,14300.0
2014-01-03 10:40:00,63.82,63.83,63.65,63.65,15300.0,40.552,40.5583,40.4439,40.4439,15300.0
2014-01-03 10:50:00,63.65,63.72,63.59,63.65,11400.0,40.4439,40.4884,40.4058,40.4439,11400.0
2014-01-03 11:00:00,63.66,63.71,63.57,63.71,19700.0,40.4503,40.4821,40.3931,40.4821,19700.0
2014-01-03 11:10:00,63.7,63.71,63.52,63.55,21000.0,40.4757,40.4821,40.3613,40.3804,21000.0
2014-01-03 11:20:00,63.57,63.59,63.37,63.37,13900.0,40.3931,40.4058,40.266,40.266,13900.0
2014-01-03 11:30:00,63.37,63.38,63.18,63.19,21500.0,40.266,40.2724,40.1453,40.1516,21500.0
2014-01-03 11:40:00,63.19,63.19,63.12,63.13,12400.0,40.1516,40.1516,40.1072,40.1135,12400.0
2014-01-03 11:50:00,63.15,63.19,63.09,63.1,14700.0,40.1262,40.1516,40.0881,40.0945,14700.0
2014-01-03 12:00:00,63.13,63.17,63.11,63.15,10100.0,40.1135,40.1389,40.1008,40.1262,10100.0
2014-01-03 12:10:00,63.16,63.17,63.11,63.13,12300.0,40.1326,40.1389,40.1008,40.1135,12300.0
2014-01-03 12:20:00,63.14,63.25,63.14,63.19,12700.0,40.1199,40.1898,40.1199,40.1516,12700.0
2014-01-03 12:30:00,63.2,63.24,63.16,63.22,6100.0,40.158,40.1834,40.1326,40.1707,6100.0
2014-01-03 12:40:00,63.23,63.25,63.2,63.22,11300.0,40.1771,40.1898,40.158,40.1707,11300.0
2014-01-03 12:50:00,63.22,63.28,63.21,63.22,6500.0,40.1707,40.2088,40.1644,40.1707,6500.0
2014-01-03 13:00:00,63.24,63.39,63.24,63.36,11200.0,40.1834,40.2787,40.1834,40.2597,11200.0
2014-01-03 13:10:00,63.39,63.39,63.3,63.32,11300.0,40.2787,40.2787,40.2215,40.2343,11300.0
2014-01-03 13:20:00,63.34,63.36,63.33,63.33,6600.0,40.247,40.2597,40.2406,40.2406,6600.0
2014-01-03 13:30:00,63.33,63.38,63.3,63.38,14200.0,40.2406,40.2724,40.2215,40.2724,14200.0
2014-01-03 13:40:00,63.36,63.4,63.34,63.38,9800.0,40.2597,40.2851,40.247,40.2724,9800.0
2014-01-03 13:50:00,63.39,63.42,63.37,63.37,8400.0,40.2787,40.2978,40.266,40.266,8400.0
2014-01-03 14:00:00,63.37,63.43,63.32,63.34,18100.0,40.266,40.3041,40.2343,40.247,18100.0
2014-01-03 14:10:00,63.32,63.38,63.29,63.33,17000.0,40.2343,40.2724,40.2152,40.2406,17000.0
2014-01-03 14:20:00,63.33,63.4,63.31,63.32,41600.0,40.2406,40.2851,40.2279,40.2343,41600.0
2014-01-03 14:30:00,63.34,63.36,63.29,63.35,9900.0,40.247,40.2597,40.2152,40.2533,9900.0
2014-01-03 14:40:00,63.36,63.49,63.34,63.49,8100.0,40.2597,40.3423,40.247,40.3423,8100.0
2014-01-03 14:50:00,63.49,63.58,63.49,63.54,12000.0,40.3423,40.3995,40.3423,40.374,12000.0
2014-01-03 15:00:00,63.51,63.54,63.37,63.52,40800.0,40.355,40.374,40.266,40.3613,40800.0
2014-01-03 15:10:00,63.52,63.58,63.51,63.57,39300.0,40.3613,40.3995,40.355,40.3931,39300.0
2014-01-03 15:20:00,63.58,63.62,63.53,63.53,26900.0,40.3995,40.4249,40.3677,40.3677,26900.0
2014-01-03 15:30:00,63.55,63.6,63.53,63.56,32500.0,40.3804,40.4122,40.3677,40.3868,32500.0
2014-01-03 15:40:00,63.56,63.57,63.49,63.49,45300.0,40.3868,40.3931,40.3423,40.3423,45300.0
2014-01-03 15:50:00,63.5,63.52,63.41,63.47,93900.0,40.3486,40.3613,40.2914,40.3296,93900.0
2014-01-06 09:30:00,63.42,63.42,63.13,63.26,27900.0,40.2978,40.2978,40.1135,40.1961,27900.0
2014-01-06 09:40:00,63.19,63.19,62.82,62.84,16500.0,40.1516,40.1516,39.9165,39.9293,16500.0
2014-01-06 09:50:00,62.83,62.87,62.73,62.77,15800.0,39.9229,39.9483,39.8594,39.8848,15800.0
2014-01-06 10:00:00,62.76,62.77,62.63,62.71,14200.0,39.8784,39.8848,39.7958,39.8467,14200.0
2014-01-06 10:10:00,62.73,62.8,62.55,62.61,23500.0,39.8594,39.9038,39.745,39.7831,23500.0
2014-01-06 10:20:00,62.59,62.65,62.5,62.56,15200.0,39.7704,39.8085,39.7132,39.7513,15200.0
2014-01-06 10:30:00,62.54,62.62,62.51,62.58,11000.0,39.7386,39.7895,39.7196,39.764,11000.0
2014-01-06 10:40:00,62.57,62.58,62.5,62.51,71100.0,39.7577,39.764,39.7132,39.7196,71100.0
2014-01-06 10:50:00,62.52,62.54,62.41,62.45,8500.0,39.7259,39.7386,39.656,39.6814,8500.0
2014-01-06 11:00:00,62.43,62.52,62.41,62.49,8200.0,39.6687,39.7259,39.656,39.7069,8200.0
2014-01-06 11:10:00,62.49,62.49,62.3,62.3,15600.0,39.7069,39.7069,39.5861,39.5861,15600.0
2014-01-06 11:20:00,62.34,62.41,62.31,62.36,10100.0,39.6115,39.656,39.5925,39.6243,10100.0
2014-01-06 11:30:00,62.39,62.42,62.33,62.34,6200.0,39.6433,39.6624,39.6052,39.6115,6200.0
2014-01-06 11:40:00,62.37,62.39,62.26,62.37,16400.0,39.6306,39.6433,39.5607,39.6306,16400.0
2014-01-06 11:50:00,62.4,62.53,62.4,62.51,10700.0,39.6497,39.7323,39.6497,39.7196,10700.0
2014-01-06 12:00:00,62.51,62.55,62.45,62.52,7300.0,39.7196,39.745,39.6814,39.7259,7300.0
2014-01-06 12:10:00,62.52,62.59,62.51,62.54,8800.0,39.7259,39.7704,39.7196,39.7386,8800.0
2014-01-06 12:20:00,62.53,62.6,62.51,62.53,6900.0,39.7323,39.7768,39.7196,39.7323,6900.0
2014-01-06 12:30:00,62.49,62.59,62.43,62.51,8300.0,39.7069,39.7704,39.6687,39.7196,8300.0
2014-01-06 12:40:00,62.52,62.53,62.41,62.47,12600.0,39.7259,39.7323,39.656,39.6942,12600.0
2014-01-06 12:50:00,62.48,62.51,62.44,62.45,46600.0,39.7005,39.7196,39.6751,39.6814,46600.0
2014-01-06 13:00:00,62.43,62.47,62.37,62.38,23300.0,39.6687,39.6942,39.6306,39.637,23300.0
2014-01-06 13:10:00,62.39,62.43,62.32,62.43,15600.0,39.6433,39.6687,39.5988,39.6687,15600.0
2014-01-06 13:20:00,62.43,62.43,62.27,62.29,18600.0,39.6687,39.6687,39.5671,39.5798,18600.0
2014-01-06 13:30:00,62.27,62.3,62.23,62.3,11000.0,39.5671,39.5861,39.5417,39.5861,11000.0
2014-01-06 13:40:00,62.32,62.37,62.31,62.31,12800.0,39.5988,39.6306,39.5925,39.5925,12800.0
2014-01-06 13:50:00,62.32,62.53,62.31,62.5,14800.0,39.5988,39.7323,39.5925,39.7132,14800.0
2014-01-06 14:00:00,62.53,62.56,62.45,62.45,15700.0,39.7323,39.7513,39.6814,39.6814,15700.0
2014-01-06 14:10:00,62.45,62.5,62.44,62.46,14700.0,39.6814,39.7132,39.6751,39.6878,14700.0
2014-01-06 14:20:00,62.45,62.54,62.45,62.49,9600.0,39.6814,39.7386,39.6814,39.7069,9600.0
2014-01-06 14:30:00,62.48,62.52,62.48,62.5,8800.0,39.7005,39.7259,39.7005,39.7132,8800.0
2014-01-06 14:40:00,62.52,62.56,62.45,62.49,14400.0,39.7259,39.7513,39.6814,39.7069,14400.0
2014-01-06 14:50:00,62.49,62.56,62.48,62.52,8800.0,39.7069,39.7513,39.7005,39.7259,8800.0
2014-01-06 15:00:00,62.51,62.51,62.43,62.44,19600.0,39.7196,39.7196,39.6687,39.6751,19600.0
2014-01-06 15:10:00,62.45,62.5,62.43,62.48,12700.0,39.6814,39.7132,39.6687,39.7005,12700.0
2014-01-06 15:20:00,62.47,62.47,62.4,62.4,19500.0,39.6942,39.6942,39.6497,39.6497,19500.0
2014-01-06 15:30:00,62.4,62.42,62.33,62.38,37000.0,39.6497,39.6624,39.6052,39.637,37000.0
2014-01-06 15:40:00,62.38,62.46,62.36,62.45,36200.0,39.637,39.6878,39.6243,39.6814,36200.0
2014-01-06 15:50:00,62.46,62.51,62.34,62.36,148400.0,39.6878,39.7196,39.6115,39.6243,148400.0
2014-01-07 09:30:00,62.44,62.46,62.08,62.18,38000.0,39.6751,39.6878,39.4463,39.5099,38000.0
2014-01-07 09:40:00,62.2,62.29,62.18,62.25,48700.0,39.5226,39.5798,39.5099,39.5544,48700.0
2014-01-07 09:50:00,62.25,62.55,62.24,62.55,42800.0,39.5544,39.745,39.548,39.745,42800.0
2014-01-07 10:00:00,62.56,62.68,62.54,62.66,24900.0,39.7513,39.8276,39.7386,39.8149,24900.0
2014-01-07 10:10:00,62.67,62.69,62.57,62.68,15600.0,39.8212,39.8339,39.7577,39.8276,15600.0
2014-01-07 10:20:00,62.67,62.7,62.63,62.65,17100.0,39.8212,39.8403,39.7958,39.8085,17100.0
2014-01-07 10:30:00,62.67,62.75,62.62,62.67,19300.0,39.8212,39.8721,39.7895,39.8212,19300.0
2014-01-07 10:40:00,62.66,62.72,62.57,62.6,45100.0,39.8149,39.853,39.7577,39.7768,45100.0
2014-01-07 10:50:00,62.61,62.63,62.58,62.61,16200.0,39.7831,39.7958,39.764,39.7831,16200.0
2014-01-07 11:00:00,62.61,62.68,62.6,62.66,21100.0,39.7831,39.8276,39.7768,39.8149,21100.0
2014-01-07 11:10:00,62.67,62.67,62.61,62.63,11400.0,39.8212,39.8212,39.7831,39.7958,11400.0
2014-01-07 11:20:00,62.62,62.78,62.62,62.75,29600.0,39.7895,39.8911,39.7895,39.8721,29600.0
2014-01-07 11:30:00,62.74,62.78,62.72,62.72,17900.0,39.8657,39.8911,39.853,39.853,17900.0
2014-01-07 11:40:00,62.72,62.73,62.64,62.64,35900.0,39.853,39.8594,39.8022,39.8022,35900.0
2014-01-07 11:50:00,62.68,62.68,62.6,62.63,32800.0,39.8276,39.8276,39.7768,39.7958,32800.0
2014-01-07 12:00:00,62.64,62.7,62.63,62.67,16900.0,39.8022,39.8403,39.7958,39.8212,16900.0
2014-01-07 12:10:00,62.64,62.67,62.61,62.63,32900.0,39.8022,39.8212,39.7831,39.7958,32900.0
2014-01-07 12:20:00,62.62,62.67,62.62,62.66,8000.0,39.7895,39.8212,39.7895,39.8149,8000.0
2014-01-07 12:30:00,62.66,62.71,62.61,62.63,11400.0,39.8149,39.8467,39.7831,39.7958,11400.0
2014-01-07 12:40:00,62.62,62.7,62.59,62.69,11700.0,39.7895,39.8403,39.7704,39.8339,11700.0
2014-01-07 12:50:00,62.69,62.73,62.67,62.71,14600.0,39.8339,39.8594,39.8212,39.8467,14600.0
2014-01-07 13:00:00,62.73,62.76,62.68,62.68,14700.0,39.8594,39.8784,39.8276,39.8276,14700.0
2014-01-07 13:10:00,62.69,62.7,62.57,62.61,48200.0,39.8339,39.8403,39.7577,39.7831,48200.0
2014-01-07 13:20:00,62.58,62.6,62.51,62.58,22400.0,39.764,39.7768,39.7196,39.764,22400.0
2014-01-07 13:30:00,62.57,62.59,62.51,62.55,22100.0,39.7577,39.7704,39.7196,39.745,22100.0
2014-01-07 13:40:00,62.57,62.6,62.5,62.56,29900.0,39.7577,39.7768,39.7132,39.7513,29900.0
2014-01-07 13:50:00,62.55,62.56,62.34,62.35,35000.0,39.745,39.7513,39.6115,39.6179,35000.0
2014-01-07 14:00:00,62.37,62.4,62.28,62.36,37800.0,39.6306,39.6497,39.5734,39.6243,37800.0
2014-01-07 14:10:00,62.37,62.4,62.37,62.4,16900.0,39.6306,39.6497,39.6306,39.6497,16900.0
2014-01-07 14:20:00,62.39,62.4,62.27,62.33,29800.0,39.6433,39.6497,39.5671,39.6052,29800.0
2014-01-07 14:30:00,62.33,62.4,62.27,62.39,41200.0,39.6052,39.6497,39.5671,39.6433,41200.0
2014-01-07 14:40:00,62.39,62.53,62.29,62.42,53900.0,39.6433,39.7323,39.5798,39.6624,53900.0
2014-01-07 14:50:00,62.42,62.44,62.23,62.35,39000.0,39.6624,39.6751,39.5417,39.6179,39000.0
2014-01-07 15:00:00,62.36,62.53,62.29,62.47,67100.0,39.6243,39.7323,39.5798,39.6942,67100.0
2014-01-07 15:10:00,62.47,62.48,62.41,62.45,63500.0,39.6942,39.7005,39.656,39.6814,63500.0
2014-01-07 15:20:00,62.45,62.45,62.2,62.25,86400.0,39.6814,39.6814,39.5226,39.5544,86400.0
2014-01-07 15:30:00,62.25,62.38,62.19,62.29,88300.0,39.5544,39.637,39.5162,39.5798,88300.0
2014-01-07 15:40:00,62.29,62.32,62.21,62.3,126800.0,39.5798,39.5988,39.5289,39.5861,126800.0
2014-01-07 15:50:00,62.31,62.34,62.25,62.34,246600.0,39.5925,39.6115,39.5544,39.6115,246600.0
2014-01-08 09:30:00,62.57,62.76,62.32,62.49,38900.0,39.7577,39.8784,39.5988,39.7069,38900.0
2014-01-08 09:40:00,62.47,62.58,62.1,62.21,22700.0,39.6942,39.764,39.4591,39.5289,22700.0
2014-01-08 09:50:00,62.22,62.23,61.98,62.23,20000.0,39.5353,39.5417,39.3828,39.5417,20000.0
2014-01-08 10:00:00,62.19,62.5,62.18,62.45,31000.0,39.5162,39.7132,39.5099,39.6814,31000.0
2014-01-08 10:10:00,62.48,62.57,62.35,62.53,14900.0,39.7005,39.7577,39.6179,39.7323,14900.0
2014-01-08 10:20:00,62.55,62.68,62.54,62.6,12000.0,39.745,39.8276,39.7386,39.7768,12000.0
2014-01-08 10:30:00,62.63,62.69,62.56,62.67,8300.0,39.7958,39.8339,39.7513,39.8212,8300.0
2014-01-08 10:40:00,62.65,62.66,62.5,62.57,14100.0,39.8085,39.8149,39.7132,39.7577,14100.0
2014-01-08 10:50:00,62.56,62.59,62.51,62.53,7400.0,39.7513,39.7704,39.7196,39.7323,7400.0
2014-01-08 11:00:00,62.53,62.54,62.41,62.42,14200.0,39.7323,39.7386,39.656,39.6624,14200.0
2014-01-08 11:10:00,62.45,62.47,62.38,62.39,12100.0,39.6814,39.6942,39.637,39.6433,12100.0
2014-01-08 11:20:00,62.39,62.44,62.36,62.41,20300.0,39.6433,39.6751,39.6243,39.656,20300.0
2014-01-08 11:30:00,62.42,62.48,62.4,62.43,19600.0,39.6624,39.7005,39.6497,39.6687,19600.0
2014-01-08 11:40:00,62.46,62.5,62.41,62.41,16800.0,39.6878,39.7132,39.656,39.656,16800.0
2014-01-08 11:50:00,62.43,62.5,62.38,62.4,14700.0,39.6687,39.7132,39.637,39.6497,14700.0
2014-01-08 12:00:00,62.4,62.48,62.37,62.43,9100.0,39.6497,39.7005,39.6306,39.6687,9100.0
2014-01-08 12:10:00,62.42,62.42,62.34,62.36,10000.0,39.6624,39.6624,39.6115,39.6243,10000.0
2014-01-08 12:20:00,62.36,62.37,62.29,62.3,9800.0,39.6243,39.6306,39.5798,39.5861,9800.0
2014-01-08 12:30:00,62.3,62.33,62.19,62.21,35200.0,39.5861,39.6052,39.5162,39.5289,35200.0
2014-01-08 12:40:00,62.22,62.31,62.22,62.3,17200.0,39.5353,39.5925,39.5353,39.5861,17200.0
2014-01-08 12:50:00,62.3,62.36,62.3,62.33,14600.0,39.5861,39.6243,39.5861,39.6052,14600.0
2014-01-08 13:00:00,62.34,62.42,62.32,62.4,10800.0,39.6115,39.6624,39.5988,39.6497,10800.0
2014-01-08 13:10:00,62.39,62.47,62.33,62.37,15900.0,39.6433,39.6942,39.6052,39.6306,15900.0
2014-01-08 13:20:00,62.37,62.44,62.36,62.43,15800.0,39.6306,39.6751,39.6243,39.6687,15800.0
2014-01-08 13:30:00,62.42,62.46,62.4,62.44,17100.0,39.6624,39.6878,39.6497,39.6751,17100.0
2014-01-08 13:40:00,62.44,62.47,62.37,62.39,14200.0,39.6751,39.6942,39.6306,39.6433,14200.0
2014-01-08 13:50:00,62.37,62.45,62.37,62.44,11300.0,39.6306,39.6814,39.6306,39.6751,11300.0
2014-01-08 14:00:00,62.41,62.48,62.3,62.3,28500.0,39.656,39.7005,39.5861,39.5861,28500.0
2014-01-08 14:10:00,62.3,62.42,62.27,62.4,20600.0,39.5861,39.6624,39.5671,39.6497,20600.0
2014-01-08 14:20:00,62.4,62.46,62.31,62.33,15700.0,39.6497,39.6878,39.5925,39.6052,15700.0
2014-01-08 14:30:00,62.35,62.4,62.29,62.3,16200.0,39.6179,39.6497,39.5798,39.5861,16200.0
2014-01-08 14:40:00,62.31,62.32,62.23,62.24,10300.0,39.5925,39.5988,39.5417,39.548,10300.0
2014-01-08 14:50:00,62.25,62.3,62.15,62.21,105900.0,39.5544,39.5861,39.4908,39.5289,105900.0
2014-01-08 15:00:00,62.21,62.24,62.13,62.15,27500.0,39.5289,39.548,39.4781,39.4908,27500.0
2014-01-08 15:10:00,62.17,62.22,62.13,62.13,38700.0,39.5035,39.5353,39.4781,39.4781,38700.0
2014-01-08 15:20:00,62.13,62.14,62.04,62.08,37000.0,39.4781,39.4845,39.4209,39.4463,37000.0
2014-01-08 15:30:00,62.07,62.16,62.06,62.11,53800.0,39.44,39.4972,39.4336,39.4654,53800.0
2014-01-08 15:40:00,62.11,62.17,62.07,62.17,79800.0,39.4654,39.5035,39.44,39.5035,79800.0
2014-01-08 15:50:00,62.17,62.3,62.16,62.3,186800.0,39.5035,39.5861,39.4972,39.5861,186800.0
2014-01-09 09:30:00,62.5,62.8,62.42,62.73,48000.0,39.7132,39.9038,39.6624,39.8594,48000.0
2014-01-09 09:40:00,62.7,63.09,62.56,63.09,100900.0,39.8403,40.0881,39.7513,40.0881,100900.0
2014-01-09 09:50:00,63.09,63.44,63.06,63.38,128800.0,40.0881,40.3105,40.069,40.2724,128800.0
2014-01-09 10:00:00,63.38,63.48,63.24,63.29,96100.0,40.2724,40.3359,40.1834,40.2152,96100.0
2014-01-09 10:10:00,63.28,63.5,63.21,63.35,74500.0,40.2088,40.3486,40.1644,40.2533,74500.0
2014-01-09 10:20:00,63.33,63.33,63.07,63.13,31600.0,40.2406,40.2406,40.0754,40.1135,31600.0
2014-01-09 10:30:00,63.12,63.13,62.94,62.96,28200.0,40.1072,40.1135,39.9928,40.0055,28200.0
2014-01-09 10:40:00,62.95,63.0,62.73,62.88,46200.0,39.9992,40.0309,39.8594,39.9547,46200.0
2014-01-09 10:50:00,62.88,62.88,62.59,62.75,90800.0,39.9547,39.9547,39.7704,39.8721,90800.0
2014-01-09 11:00:00,62.75,62.82,62.68,62.77,17700.0,39.8721,39.9165,39.8276,39.8848,17700.0
2014-01-09 11:10:00,62.73,62.89,62.72,62.82,18700.0,39.8594,39.961,39.853,39.9165,18700.0
2014-01-09 11:20:00,62.82,62.96,62.8,62.89,15800.0,39.9165,40.0055,39.9038,39.961,15800.0
2014-01-09 11:30:00,62.88,62.96,62.85,62.96,8900.0,39.9547,40.0055,39.9356,40.0055,8900.0
2014-01-09 11:40:00,62.95,62.96,62.67,62.69,20500.0,39.9992,40.0055,39.8212,39.8339,20500.0
2014-01-09 11:50:00,62.68,62.69,62.5,62.52,27900.0,39.8276,39.8339,39.7132,39.7259,27900.0
2014-01-09 12:00:00,62.53,62.57,62.43,62.53,23100.0,39.7323,39.7577,39.6687,39.7323,23100.0
2014-01-09 12:10:00,62.53,62.7,62.53,62.7,9000.0,39.7323,39.8403,39.7323,39.8403,9000.0
2014-01-09 12:20:00,62.7,62.89,62.69,62.85,6900.0,39.8403,39.961,39.8339,39.9356,6900.0
2014-01-09 12:30:00,62.82,62.95,62.82,62.83,14000.0,39.9165,39.9992,39.9165,39.9229,14000.0
2014-01-09 12:40:00,62.84,62.9,62.82,62.88,9600.0,39.9293,39.9674,39.9165,39.9547,9600.0
2014-01-09 12:50:00,62.88,62.92,62.87,62.87,11300.0,39.9547,39.9801,39.9483,39.9483,11300.0
2014-01-09 13:00:00,62.85,62.89,62.78,62.85,9700.0,39.9356,39.961,39.8911,39.9356,9700.0
2014-01-09 13:10:00,62.85,62.89,62.8,62.81,11200.0,39.9356,39.961,39.9038,39.9102,11200.0
2014-01-09 13:20:00,62.79,62.81,62.68,62.71,48100.0,39.8975,39.9102,39.8276,39.8467,48100.0
2014-01-09 13:30:00,62.71,62.71,62.46,62.52,58700.0,39.8467,39.8467,39.6878,39.7259,58700.0
2014-01-09 13:40:00,62.51,62.53,62.45,62.45,24100.0,39.7196,39.7323,39.6814,39.6814,24100.0
2014-01-09 13:50:00,62.44,62.49,62.34,62.34,19800.0,39.6751,39.7069,39.6115,39.6115,19800.0
2014-01-09 14:00:00,62.35,62.5,62.32,62.42,83100.0,39.6179,39.7132,39.5988,39.6624,83100.0
2014-01-09 14:10:00,62.41,62.41,62.25,62.25,31800.0,39.656,39.656,39.5544,39.5544,31800.0
2014-01-09 14:20:00,62.25,62.45,62.25,62.41,26900.0,39.5544,39.6814,39.5544,39.656,26900.0
2014-01-09 14:30:00,62.42,62.53,62.3,62.34,64300.0,39.6624,39.7323,39.5861,39.6115,64300.0
2014-01-09 14:40:00,62.35,62.45,62.33,62.43,38100.0,39.6179,39.6814,39.6052,39.6687,38100.0
2014-01-09 14:50:00,62.43,62.62,62.41,62.62,23700.0,39.6687,39.7895,39.656,39.7895,23700.0
2014-01-09 15:00:00,62.62,62.69,62.54,62.54,43200.0,39.7895,39.8339,39.7386,39.7386,43200.0
2014-01-09 15:10:00,62.56,62.65,62.53,62.64,33500.0,39.7513,39.8085,39.7323,39.8022,33500.0
2014-01-09 15:20:00,62.64,62.64,62.52,62.54,35900.0,39.8022,39.8022,39.7259,39.7386,35900.0
2014-01-09 15:30:00,62.55,62.58,62.45,62.53,49800.0,39.745,39.764,39.6814,39.7323,49800.0
2014-01-09 15:40:00,62.55,62.61,62.49,62.54,36300.0,39.745,39.7831,39.7069,39.7386,36300.0
2014-01-09 15:50:00,62.53,62.58,62.45,62.49,96100.0,39.7323,39.764,39.6814,39.7069,96100.0
2014-01-10 09:30:00,62.57,62.98,62.24,62.98,30700.0,39.7577,40.0182,39.548,40.0182,30700.0
2014-01-10 09:40:00,63.0,63.06,62.94,63.05,15400.0,40.0309,40.069,39.9928,40.0627,15400.0
2014-01-10 09:50:00,63.09,63.21,62.76,62.82,18900.0,40.0881,40.1644,39.8784,39.9165,18900.0
2014-01-10 10:00:00,62.77,62.77,62.6,62.72,10500.0,39.8848,39.8848,39.7768,39.853,10500.0
2014-01-10 10:10:00,62.73,62.77,62.65,62.77,4700.0,39.8594,39.8848,39.8085,39.8848,4700.0
2014-01-10 10:20:00,62.78,62.86,62.71,62.83,5000.0,39.8911,39.942,39.8467,39.9229,5000.0
2014-01-10 10:30:00,62.83,62.87,62.76,62.76,3100.0,39.9229,39.9483,39.8784,39.8784,3100.0
2014-01-10 10:40:00,62.78,62.84,62.71,62.8,7900.0,39.8911,39.9293,39.8467,39.9038,7900.0
2014-01-10 10:50:00,62.8,62.96,62.8,62.9,5400.0,39.9038,40.0055,39.9038,39.9674,5400.0
2014-01-10 11:00:00,62.9,63.03,62.78,62.79,45600.0,39.9674,40.05,39.8911,39.8975,45600.0
2014-01-10 11:10:00,62.86,62.92,62.77,62.82,9500.0,39.942,39.9801,39.8848,39.9165,9500.0
2014-01-10 11:20:00,62.82,62.88,62.72,62.75,14300.0,39.9165,39.9547,39.853,39.8721,14300.0
2014-01-10 11:30:00,62.75,62.95,62.71,62.95,64800.0,39.8721,39.9992,39.8467,39.9992,64800.0
2014-01-10 11:40:00,62.95,63.0,62.91,63.0,11200.0,39.9992,40.0309,39.9737,40.0309,11200.0
2014-01-10 11:50:00,63.0,63.0,62.92,62.96,13500.0,40.0309,40.0309,39.9801,40.0055,13500.0
2014-01-10 12:00:00,62.98,62.98,62.85,62.96,6700.0,40.0182,40.0182,39.9356,40.0055,6700.0
2014-01-10 12:10:00,62.93,62.99,62.88,62.89,6900.0,39.9864,40.0246,39.9547,39.961,6900.0
2014-01-10 12:20:00,62.87,62.96,62.87,62.93,4800.0,39.9483,40.0055,39.9483,39.9864,4800.0
2014-01-10 12:30:00,62.94,63.0,62.93,62.97,5300.0,39.9928,40.0309,39.9864,40.0119,5300.0
2014-01-10 12:40:00,62.98,63.05,62.98,63.04,8900.0,40.0182,40.0627,40.0182,40.0563,8900.0
2014-01-10 12:50:00,63.04,63.05,62.95,63.04,8700.0,40.0563,40.0627,39.9992,40.0563,8700.0
2014-01-10 13:00:00,63.05,63.12,63.02,63.1,5600.0,40.0627,40.1072,40.0436,40.0945,5600.0
2014-01-10 13:10:00,63.11,63.24,63.11,63.24,24600.0,40.1008,40.1834,40.1008,40.1834,24600.0
2014-01-10 13:20:00,63.24,63.29,63.24,63.26,19300.0,40.1834,40.2152,40.1834,40.1961,19300.0
2014-01-10 13:30:00,63.27,63.27,63.15,63.16,11100.0,40.2025,40.2025,40.1262,40.1326,11100.0
2014-01-10 13:40:00,63.16,63.19,63.14,63.14,5100.0,40.1326,40.1516,40.1199,40.1199,5100.0
2014-01-10 13:50:00,63.13,63.18,63.04,63.06,15400.0,40.1135,40.1453,40.0563,40.069,15400.0
2014-01-10 14:00:00,63.05,63.25,63.05,63.25,44800.0,40.0627,40.1898,40.0627,40.1898,44800.0
2014-01-10 14:10:00,63.25,63.27,63.2,63.25,21700.0,40.1898,40.2025,40.158,40.1898,21700.0
2014-01-10 14:20:00,63.26,63.28,63.13,63.16,20300.0,40.1961,40.2088,40.1135,40.1326,20300.0
2014-01-10 14:30:00,63.16,63.25,63.15,63.23,16700.0,40.1326,40.1898,40.1262,40.1771,16700.0
2014-01-10 14:40:00,63.24,63.27,63.16,63.16,20600.0,40.1834,40.2025,40.1326,40.1326,20600.0
2014-01-10 14:50:00,63.18,63.28,63.15,63.25,20300.0,40.1453,40.2088,40.1262,40.1898,20300.0
2014-01-10 15:00:00,63.26,63.42,63.25,63.4,20100.0,40.1961,40.2978,40.1898,40.2851,20100.0
2014-01-10 15:10:00,63.39,63.55,63.39,63.54,38100.0,40.2787,40.3804,40.2787,40.374,38100.0
2014-01-10 15:20:00,63.55,63.6,63.5,63.6,46000.0,40.3804,40.4122,40.3486,40.4122,46000.0
2014-01-10 15:30:00,63.6,63.78,63.59,63.74,96000.0,40.4122,40.5265,40.4058,40.5011,96000.0
2014-01-10 15:40:00,63.73,63.74,63.56,63.56,68500.0,40.4948,40.5011,40.3868,40.3868,68500.0
2014-01-10 15:50:00,63.54,63.62,63.52,63.61,58200.0,40.374,40.4249,40.3613,40.4185,58200.0
2014-01-13 09:30:00,63.97,64.0,63.44,63.67,38000.0,40.6473,40.6663,40.3105,40.4566,38000.0
2014-01-13 09:40:00,63.66,63.71,63.6,63.67,20500.0,40.4503,40.4821,40.4122,40.4566,20500.0
2014-01-13 09:50:00,63.66,63.71,63.53,63.53,24800.0,40.4503,40.4821,40.3677,40.3677,24800.0
2014-01-13 10:00:00,63.51,63.67,63.51,63.64,19000.0,40.355,40.4566,40.355,40.4376,19000.0
2014-01-13 10:10:00,63.67,63.76,63.63,63.76,22800.0,40.4566,40.5138,40.4312,40.5138,22800.0
2014-01-13 10:20:00,63.78,63.95,63.78,63.94,14900.0,40.5265,40.6346,40.5265,40.6282,14900.0
2014-01-13 10:30:00,63.95,63.96,63.75,63.85,28700.0,40.6346,40.6409,40.5075,40.571,28700.0
2014-01-13 10:40:00,63.81,63.87,63.8,63.83,53000.0,40.5456,40.5837,40.5393,40.5583,53000.0
2014-01-13 10:50:00,63.83,63.86,63.73,63.75,17900.0,40.5583,40.5774,40.4948,40.5075,17900.0
2014-01-13 11:00:00,63.71,63.75,63.55,63.55,13800.0,40.4821,40.5075,40.3804,40.3804,13800.0
2014-01-13 11:10:00,63.53,63.57,63.42,63.43,24800.0,40.3677,40.3931,40.2978,40.3041,24800.0
2014-01-13 11:20:00,63.4,63.42,63.3,63.32,15700.0,40.2851,40.2978,40.2215,40.2343,15700.0
2014-01-13 11:30:00,63.33,63.42,63.31,63.37,25000.0,40.2406,40.2978,40.2279,40.266,25000.0
2014-01-13 11:40:00,63.37,63.38,63.26,63.28,15900.0,40.266,40.2724,40.1961,40.2088,15900.0
2014-01-13 11:50:00,63.28,63.41,63.28,63.39,8700.0,40.2088,40.2914,40.2088,40.2787,8700.0
2014-01-13 12:00:00,63.39,63.5,63.34,63.5,29500.0,40.2787,40.3486,40.247,40.3486,29500.0
2014-01-13 12:10:00,63.49,63.52,63.45,63.45,17900.0,40.3423,40.3613,40.3169,40.3169,17900.0
2014-01-13 12:20:00,63.46,63.49,63.28,63.35,18800.0,40.3232,40.3423,40.2088,40.2533,18800.0
2014-01-13 12:30:00,63.33,63.33,63.08,63.13,22500.0,40.2406,40.2406,40.0818,40.1135,22500.0
2014-01-13 12:40:00,63.13,63.17,63.09,63.11,12900.0,40.1135,40.1389,40.0881,40.1008,12900.0
2014-01-13 12:50:00,63.11,63.22,63.1,63.11,23000.0,40.1008,40.1707,40.0945,40.1008,23000.0
2014-01-13 13:00:00,63.1,63.19,62.93,63.15,24300.0,40.0945,40.1516,39.9864,40.1262,24300.0
2014-01-13 13:10:00,63.16,63.32,63.16,63.21,48600.0,40.1326,40.2343,40.1326,40.1644,48600.0
2014-01-13 13:20:00,63.2,63.27,63.18,63.24,7800.0,40.158,40.2025,40.1453,40.1834,7800.0
2014-01-13 13:30:00,63.21,63.21,63.06,63.06,16600.0,40.1644,40.1644,40.069,40.069,16600.0
2014-01-13 13:40:00,63.06,63.06,62.87,62.91,37800.0,40.069,40.069,39.9483,39.9737,37800.0
2014-01-13 13:50:00,62.9,62.9,62.76,62.82,17800.0,39.9674,39.9674,39.8784,39.9165,17800.0
2014-01-13 14:00:00,62.83,62.83,62.7,62.78,48100.0,39.9229,39.9229,39.8403,39.8911,48100.0
2014-01-13 14:10:00,62.81,62.85,62.68,62.71,17400.0,39.9102,39.9356,39.8276,39.8467,17400.0
2014-01-13 14:20:00,62.71,62.78,62.6,62.67,16000.0,39.8467,39.8911,39.7768,39.8212,16000.0
2014-01-13 14:30:00,62.68,62.68,62.55,62.6,19800.0,39.8276,39.8276,39.745,39.7768,19800.0
2014-01-13 14:40:00,62.59,62.65,62.46,62.52,18900.0,39.7704,39.8085,39.6878,39.7259,18900.0
2014-01-13 14:50:00,62.52,62.53,62.39,62.51,19200.0,39.7259,39.7323,39.6433,39.7196,19200.0
2014-01-13 15:00:00,62.5,62.5,62.3,62.37,28100.0,39.7132,39.7132,39.5861,39.6306,28100.0
2014-01-13 15:10:00,62.36,62.4,62.29,62.33,27500.0,39.6243,39.6497,39.5798,39.6052,27500.0
2014-01-13 15:20:00,62.32,62.41,62.25,62.33,46200.0,39.5988,39.656,39.5544,39.6052,46200.0
2014-01-13 15:30:00,62.33,62.33,62.22,62.24,55300.0,39.6052,39.6052,39.5353,39.548,55300.0
2014-01-13 15:40:00,62.24,62.36,62.17,62.29,67900.0,39.548,39.6243,39.5035,39.5798,67900.0
2014-01-13 15:50:00,62.3,62.36,62.27,62.3,92200.0,39.5861,39.6243,39.5671,39.5861,92200.0
2014-01-14 09:30:00,62.44,62.98,62.42,62.84,29700.0,39.6751,40.0182,39.6624,39.9293,29700.0
2014-01-14 09:40:00,62.85,63.09,62.73,62.91,41800.0,39.9356,40.0881,39.8594,39.9737,41800.0
2014-01-14 09:50:00,63.05,63.26,62.96,63.26,22400.0,40.0627,40.1961,40.0055,40.1961,22400.0
2014-01-14 10:00:00,63.26,63.55,63.22,63.54,16900.0,40.1961,40.3804,40.1707,40.374,16900.0
2014-01-14 10:10:00,63.5,63.5,63.39,63.47,27800.0,40.3486,40.3486,40.2787,40.3296,27800.0
2014-01-14 10:20:00,63.5,63.67,63.43,63.55,24300.0,40.3486,40.4566,40.3041,40.3804,24300.0
2014-01-14 10:30:00,63.54,63.56,63.49,63.54,21800.0,40.374,40.3868,40.3423,40.374,21800.0
2014-01-14 10:40:00,63.58,63.72,63.58,63.65,19400.0,40.3995,40.4884,40.3995,40.4439,19400.0
2014-01-14 10:50:00,63.61,63.67,63.41,63.67,42200.0,40.4185,40.4566,40.2914,40.4566,42200.0
2014-01-14 11:00:00,63.73,63.79,63.67,63.76,22400.0,40.4948,40.5329,40.4566,40.5138,22400.0
2014-01-14 11:10:00,63.74,63.91,63.61,63.89,18500.0,40.5011,40.6091,40.4185,40.5964,18500.0
2014-01-14 11:20:00,63.89,63.91,63.81,63.82,62300.0,40.5964,40.6091,40.5456,40.552,62300.0
2014-01-14 11:30:00,63.82,63.85,63.71,63.8,38900.0,40.552,40.571,40.4821,40.5393,38900.0
2014-01-14 11:40:00,63.82,63.86,63.73,63.77,15500.0,40.552,40.5774,40.4948,40.5202,15500.0
2014-01-14 11:50:00,63.75,63.8,63.66,63.79,8500.0,40.5075,40.5393,40.4503,40.5329,8500.0
2014-01-14 12:00:00,63.79,63.79,63.67,63.67,5200.0,40.5329,40.5329,40.4566,40.4566,5200.0
2014-01-14 12:10:00,63.7,63.79,63.66,63.79,20000.0,40.4757,40.5329,40.4503,40.5329,20000.0
2014-01-14 12:20:00,63.79,63.91,63.78,63.87,31800.0,40.5329,40.6091,40.5265,40.5837,31800.0
2014-01-14 12:30:00,63.88,63.89,63.79,63.83,20200.0,40.5901,40.5964,40.5329,40.5583,20200.0
2014-01-14 12:40:00,63.85,64.12,63.85,64.12,59900.0,40.571,40.7426,40.571,40.7426,59900.0
2014-01-14 12:50:00,64.1,64.18,64.07,64.16,21900.0,40.7299,40.7807,40.7108,40.768,21900.0
2014-01-14 13:00:00,64.17,64.18,64.04,64.05,73000.0,40.7744,40.7807,40.6917,40.6981,73000.0
2014-01-14 13:10:00,64.05,64.28,64.02,64.23,25600.0,40.6981,40.8442,40.679,40.8125,25600.0
2014-01-14 13:20:00,64.22,64.24,64.08,64.13,18100.0,40.8061,40.8188,40.7172,40.7489,18100.0
2014-01-14 13:30:00,64.11,64.16,64.04,64.16,15100.0,40.7362,40.768,40.6917,40.768,15100.0
2014-01-14 13:40:00,64.17,64.17,64.04,64.1,29100.0,40.7744,40.7744,40.6917,40.7299,29100.0
2014-01-14 13:50:00,64.12,64.29,64.12,64.28,33900.0,40.7426,40.8506,40.7426,40.8442,33900.0
2014-01-14 14:00:00,64.29,64.3,64.11,64.11,163000.0,40.8506,40.857,40.7362,40.7362,163000.0
2014-01-14 14:10:00,64.12,64.12,64.03,64.07,18200.0,40.7426,40.7426,40.6854,40.7108,18200.0
2014-01-14 14:20:00,64.06,64.16,64.06,64.14,21600.0,40.7045,40.768,40.7045,40.7553,21600.0
2014-01-14 14:30:00,64.14,64.15,64.07,64.09,21300.0,40.7553,40.7616,40.7108,40.7235,21300.0
2014-01-14 14:40:00,64.1,64.11,64.02,64.02,18400.0,40.7299,40.7362,40.679,40.679,18400.0
2014-01-14 14:50:00,64.03,64.03,63.88,63.9,33900.0,40.6854,40.6854,40.5901,40.6028,33900.0
2014-01-14 15:00:00,63.91,63.95,63.9,63.95,34900.0,40.6091,40.6346,40.6028,40.6346,34900.0
2014-01-14 15:10:00,63.94,63.95,63.91,63.92,33600.0,40.6282,40.6346,40.6091,40.6155,33600.0
2014-01-14 15:20:00,63.91,63.93,63.87,63.91,46200.0,40.6091,40.6219,40.5837,40.6091,46200.0
2014-01-14 15:30:00,63.91,63.94,63.9,63.9,37600.0,40.6091,40.6282,40.6028,40.6028,37600.0
2014-01-14 15:40:00,63.9,63.98,63.88,63.92,64900.0,40.6028,40.6536,40.5901,40.6155,64900.0
2014-01-14 15:50:00,63.91,63.95,63.83,63.85,138300.0,40.6091,40.6346,40.5583,40.571,138300.0
2014-01-15 09:30:00,63.75,64.09,63.65,63.96,62000.0,40.5075,40.7235,40.4439,40.6409,62000.0
2014-01-15 09:40:00,64.0,64.1,63.82,64.1,115100.0,40.6663,40.7299,40.552,40.7299,115100.0
2014-01-15 09:50:00,64.11,64.12,63.92,64.01,20700.0,40.7362,40.7426,40.6155,40.6727,20700.0
2014-01-15 10:00:00,64.04,64.22,63.92,64.01,23800.0,40.6917,40.8061,40.6155,40.6727,23800.0
2014-01-15 10:10:00,64.01,64.17,63.95,64.17,48500.0,40.6727,40.7744,40.6346,40.7744,48500.0
2014-01-15 10:20:00,64.19,64.19,63.99,63.99,30500.0,40.7871,40.7871,40.66,40.66,30500.0
2014-01-15 10:30:00,63.99,64.05,63.74,63.75,61900.0,40.66,40.6981,40.5011,40.5075,61900.0
2014-01-15 10:40:00,63.75,63.77,63.63,63.68,20500.0,40.5075,40.5202,40.4312,40.463,20500.0
2014-01-15 10:50:00,63.66,63.8,63.64,63.67,26000.0,40.4503,40.5393,40.4376,40.4566,26000.0
2014-01-15 11:00:00,63.7,63.81,63.68,63.77,15500.0,40.4757,40.5456,40.463,40.5202,15500.0
2014-01-15 11:10:00,63.77,63.79,63.74,63.77,13600.0,40.5202,40.5329,40.5011,40.5202,13600.0
2014-01-15 11:20:00,63.77,63.78,63.65,63.69,12700.0,40.5202,40.5265,40.4439,40.4694,12700.0
2014-01-15 11:30:00,63.7,63.77,63.67,63.75,10900.0,40.4757,40.5202,40.4566,40.5075,10900.0
2014-01-15 11:40:00,63.75,63.91,63.69,63.88,11500.0,40.5075,40.6091,40.4694,40.5901,11500.0
2014-01-15 11:50:00,63.88,63.96,63.88,63.9,10600.0,40.5901,40.6409,40.5901,40.6028,10600.0
2014-01-15 12:00:00,63.93,64.0,63.91,63.97,46400.0,40.6219,40.6663,40.6091,40.6473,46400.0
2014-01-15 12:10:00,63.98,64.0,63.93,63.95,27100.0,40.6536,40.6663,40.6219,40.6346,27100.0
2014-01-15 12:20:00,63.94,64.0,63.85,63.85,38100.0,40.6282,40.6663,40.571,40.571,38100.0
2014-01-15 12:30:00,63.85,63.9,63.76,63.81,33500.0,40.571,40.6028,40.5138,40.5456,33500.0
2014-01-15 12:40:00,63.82,63.82,63.6,63.71,47300.0,40.552,40.552,40.4122,40.4821,47300.0
2014-01-15 12:50:00,63.71,63.8,63.69,63.75,45000.0,40.4821,40.5393,40.4694,40.5075,45000.0
2014-01-15 13:00:00,63.75,63.83,63.75,63.81,17700.0,40.5075,40.5583,40.5075,40.5456,17700.0
2014-01-15 13:10:00,63.8,63.87,63.8,63.87,11100.0,40.5393,40.5837,40.5393,40.5837,11100.0
2014-01-15 13:20:00,63.88,63.89,63.82,63.86,29500.0,40.5901,40.5964,40.552,40.5774,29500.0
2014-01-15 13:30:00,63.85,63.88,63.81,63.82,16000.0,40.571,40.5901,40.5456,40.552,16000.0
2014-01-15 13:40:00,63.82,63.91,63.82,63.86,15000.0,40.552,40.6091,40.552,40.5774,15000.0
2014-01-15 13:50:00,63.88,63.88,63.84,63.86,18700.0,40.5901,40.5901,40.5647,40.5774,18700.0
2014-01-15 14:00:00,63.85,63.89,63.82,63.85,17300.0,40.571,40.5964,40.552,40.571,17300.0
2014-01-15 14:10:00,63.84,63.96,63.83,63.96,24600.0,40.5647,40.6409,40.5583,40.6409,24600.0
2014-01-15 14:20:00,63.96,63.99,63.94,63.98,25700.0,40.6409,40.66,40.6282,40.6536,25700.0
2014-01-15 14:30:00,63.99,64.01,63.96,63.97,90100.0,40.66,40.6727,40.6409,40.6473,90100.0
2014-01-15 14:40:00,63.96,63.97,63.89,63.97,10500.0,40.6409,40.6473,40.5964,40.6473,10500.0
2014-01-15 14:50:00,63.98,64.0,63.98,64.0,20500.0,40.6536,40.6663,40.6536,40.6663,20500.0
2014-01-15 15:00:00,64.0,64.05,63.96,64.0,34300.0,40.6663,40.6981,40.6409,40.6663,34300.0
2014-01-15 15:10:00,64.01,64.01,63.95,63.95,55000.0,40.6727,40.6727,40.6346,40.6346,55000.0
2014-01-15 15:20:00,63.96,63.96,63.9,63.91,26100.0,40.6409,40.6409,40.6028,40.6091,26100.0
2014-01-15 15:30:00,63.91,63.93,63.87,63.93,40300.0,40.6091,40.6219,40.5837,40.6219,40300.0
2014-01-15 15:40:00,63.93,63.93,63.78,63.8,82900.0,40.6219,40.6219,40.5265,40.5393,82900.0
2014-01-15 15:50:00,63.81,63.9,63.81,63.87,128900.0,40.5456,40.6028,40.5456,40.5837,128900.0
2014-01-16 09:30:00,63.4,63.72,63.07,63.1,88200.0,40.2851,40.4884,40.0754,40.0945,88200.0
2014-01-16 09:40:00,63.09,63.28,63.08,63.25,35100.0,40.0881,40.2088,40.0818,40.1898,35100.0
2014-01-16 09:50:00,63.28,63.29,63.15,63.22,49200.0,40.2088,40.2152,40.1262,40.1707,49200.0
2014-01-16 10:00:00,63.23,63.36,63.18,63.22,18600.0,40.1771,40.2597,40.1453,40.1707,18600.0
2014-01-16 10:10:00,63.22,63.31,63.2,63.31,14200.0,40.1707,40.2279,40.158,40.2279,14200.0
2014-01-16 10:20:00,63.28,63.28,63.09,63.09,46200.0,40.2088,40.2088,40.0881,40.0881,46200.0
2014-01-16 10:30:00,63.09,63.11,63.03,63.03,12800.0,40.0881,40.1008,40.05,40.05,12800.0
2014-01-16 10:40:00,63.03,63.03,62.75,62.83,53800.0,40.05,40.05,39.8721,39.9229,53800.0
2014-01-16 10:50:00,62.83,62.94,62.78,62.88,57900.0,39.9229,39.9928,39.8911,39.9547,57900.0
2014-01-16 11:00:00,62.88,62.99,62.87,62.97,11400.0,39.9547,40.0246,39.9483,40.0119,11400.0
2014-01-16 11:10:00,62.97,63.03,62.93,63.03,7800.0,40.0119,40.05,39.9864,40.05,7800.0
2014-01-16 11:20:00,63.02,63.05,62.93,63.02,10000.0,40.0436,40.0627,39.9864,40.0436,10000.0
2014-01-16 11:30:00,63.03,63.06,63.0,63.06,11200.0,40.05,40.069,40.0309,40.069,11200.0
2014-01-16 11:40:00,63.08,63.13,63.02,63.05,44200.0,40.0818,40.1135,40.0436,40.0627,44200.0
2014-01-16 11:50:00,63.07,63.13,63.05,63.08,9200.0,40.0754,40.1135,40.0627,40.0818,9200.0
2014-01-16 12:00:00,63.08,63.15,63.07,63.07,12400.0,40.0818,40.1262,40.0754,40.0754,12400.0
2014-01-16 12:10:00,63.09,63.12,63.06,63.09,7300.0,40.0881,40.1072,40.069,40.0881,7300.0
2014-01-16 12:20:00,63.12,63.12,63.02,63.08,15000.0,40.1072,40.1072,40.0436,40.0818,15000.0
2014-01-16 12:30:00,63.09,63.13,63.07,63.09,6300.0,40.0881,40.1135,40.0754,40.0881,6300.0
2014-01-16 12:40:00,63.09,63.18,63.07,63.14,4500.0,40.0881,40.1453,40.0754,40.1199,4500.0
2014-01-16 12:50:00,63.13,63.16,63.12,63.13,4600.0,40.1135,40.1326,40.1072,40.1135,4600.0
2014-01-16 13:00:00,63.15,63.17,63.11,63.15,4000.0,40.1262,40.1389,40.1008,40.1262,4000.0
2014-01-16 13:10:00,63.16,63.22,63.13,63.19,9400.0,40.1326,40.1707,40.1135,40.1516,9400.0
2014-01-16 13:20:00,63.18,63.26,63.17,63.25,15800.0,40.1453,40.1961,40.1389,40.1898,15800.0
2014-01-16 13:30:00,63.23,63.28,63.22,63.25,7500.0,40.1771,40.2088,40.1707,40.1898,7500.0
2014-01-16 13:40:00,63.25,63.25,63.18,63.22,9900.0,40.1898,40.1898,40.1453,40.1707,9900.0
2014-01-16 13:50:00,63.19,63.21,63.14,63.14,10000.0,40.1516,40.1644,40.1199,40.1199,10000.0
2014-01-16 14:00:00,63.15,63.16,63.11,63.14,13500.0,40.1262,40.1326,40.1008,40.1199,13500.0
2014-01-16 14:10:00,63.15,63.21,63.15,63.15,16300.0,40.1262,40.1644,40.1262,40.1262,16300.0
2014-01-16 14:20:00,63.14,63.14,63.08,63.13,7300.0,40.1199,40.1199,40.0818,40.1135,7300.0
2014-01-16 14:30:00,63.13,63.15,63.08,63.15,10000.0,40.1135,40.1262,40.0818,40.1262,10000.0
2014-01-16 14:40:00,63.18,63.22,63.18,63.19,6800.0,40.1453,40.1707,40.1453,40.1516,6800.0
2014-01-16 14:50:00,63.2,63.2,63.1,63.12,12600.0,40.158,40.158,40.0945,40.1072,12600.0
2014-01-16 15:00:00,63.12,63.19,63.08,63.18,36400.0,40.1072,40.1516,40.0818,40.1453,36400.0
2014-01-16 15:10:00,63.16,63.18,63.1,63.15,20400.0,40.1326,40.1453,40.0945,40.1262,20400.0
2014-01-16 15:20:00,63.14,63.15,63.07,63.09,24800.0,40.1199,40.1262,40.0754,40.0881,24800.0
2014-01-16 15:30:00,63.08,63.11,63.06,63.09,32500.0,40.0818,40.1008,40.069,40.0881,32500.0
2014-01-16 15:40:00,63.08,63.1,63.02,63.02,40300.0,40.0818,40.0945,40.0436,40.0436,40300.0
2014-01-16 15:50:00,63.02,63.06,63.01,63.04,82100.0,40.0436,40.069,40.0373,40.0563,82100.0
2014-01-17 09:30:00,62.7,62.88,62.55,62.7,310400.0,39.8403,39.9547,39.745,39.8403,310400.0
2014-01-17 09:40:00,62.74,62.75,62.37,62.47,54600.0,39.8657,39.8721,39.6306,39.6942,54600.0
2014-01-17 09:50:00,62.48,62.64,62.39,62.6,46300.0,39.7005,39.8022,39.6433,39.7768,46300.0
2014-01-17 10:00:00,62.6,62.61,62.34,62.48,70300.0,39.7768,39.7831,39.6115,39.7005,70300.0
2014-01-17 10:10:00,62.49,62.55,62.43,62.52,18000.0,39.7069,39.745,39.6687,39.7259,18000.0
2014-01-17 10:20:00,62.54,62.68,62.51,62.64,16000.0,39.7386,39.8276,39.7196,39.8022,16000.0
2014-01-17 10:30:00,62.68,62.85,62.65,62.84,16500.0,39.8276,39.9356,39.8085,39.9293,16500.0
2014-01-17 10:40:00,62.84,62.84,62.65,62.69,11200.0,39.9293,39.9293,39.8085,39.8339,11200.0
2014-01-17 10:50:00,62.68,62.78,62.67,62.78,20500.0,39.8276,39.8911,39.8212,39.8911,20500.0
2014-01-17 11:00:00,62.79,62.88,62.79,62.84,9000.0,39.8975,39.9547,39.8975,39.9293,9000.0
2014-01-17 11:10:00,62.83,62.98,62.83,62.96,11900.0,39.9229,40.0182,39.9229,40.0055,11900.0
2014-01-17 11:20:00,62.96,62.97,62.87,62.97,8100.0,40.0055,40.0119,39.9483,40.0119,8100.0
2014-01-17 11:30:00,62.97,63.0,62.91,62.95,8700.0,40.0119,40.0309,39.9737,39.9992,8700.0
2014-01-17 11:40:00,62.95,62.99,62.9,62.9,8600.0,39.9992,40.0246,39.9674,39.9674,8600.0
2014-01-17 11:50:00,62.9,62.93,62.86,62.92,8900.0,39.9674,39.9864,39.942,39.9801,8900.0
2014-01-17 12:00:00,62.93,62.99,62.91,62.97,13100.0,39.9864,40.0246,39.9737,40.0119,13100.0
2014-01-17 12:10:00,62.96,62.99,62.9,62.94,7200.0,40.0055,40.0246,39.9674,39.9928,7200.0
2014-01-17 12:20:00,62.93,62.96,62.93,62.94,5500.0,39.9864,40.0055,39.9864,39.9928,5500.0
2014-01-17 12:30:00,62.93,62.93,62.88,62.88,16300.0,39.9864,39.9864,39.9547,39.9547,16300.0
2014-01-17 12:40:00,62.89,62.98,62.86,62.98,6000.0,39.961,40.0182,39.942,40.0182,6000.0
2014-01-17 12:50:00,62.98,62.98,62.88,62.88,3300.0,40.0182,40.0182,39.9547,39.9547,3300.0
2014-01-17 13:00:00,62.88,62.89,62.83,62.84,4400.0,39.9547,39.961,39.9229,39.9293,4400.0
2014-01-17 13:10:00,62.83,62.83,62.67,62.76,17500.0,39.9229,39.9229,39.8212,39.8784,17500.0
2014-01-17 13:20:00,62.76,62.81,62.74,62.79,9700.0,39.8784,39.9102,39.8657,39.8975,9700.0
2014-01-17 13:30:00,62.78,62.78,62.73,62.74,6900.0,39.8911,39.8911,39.8594,39.8657,6900.0
2014-01-17 13:40:00,62.75,62.78,62.67,62.67,13100.0,39.8721,39.8911,39.8212,39.8212,13100.0
2014-01-17 13:50:00,62.67,62.8,62.64,62.77,14100.0,39.8212,39.9038,39.8022,39.8848,14100.0
2014-01-17 14:00:00,62.78,62.8,62.73,62.75,11000.0,39.8911,39.9038,39.8594,39.8721,11000.0
2014-01-17 14:10:00,62.77,62.77,62.63,62.64,46100.0,39.8848,39.8848,39.7958,39.8022,46100.0
2014-01-17 14:20:00,62.63,62.73,62.57,62.62,65400.0,39.7958,39.8594,39.7577,39.7895,65400.0
2014-01-17 14:30:00,62.63,62.66,62.58,62.62,69100.0,39.7958,39.8149,39.764,39.7895,69100.0
2014-01-17 14:40:00,62.62,62.64,62.59,62.6,30600.0,39.7895,39.8022,39.7704,39.7768,30600.0
2014-01-17 14:50:00,62.6,62.62,62.58,62.61,43800.0,39.7768,39.7895,39.764,39.7831,43800.0
2014-01-17 15:00:00,62.61,62.63,62.58,62.58,24300.0,39.7831,39.7958,39.764,39.764,24300.0
2014-01-17 15:10:00,62.58,62.65,62.58,62.59,36500.0,39.764,39.8085,39.764,39.7704,36500.0
2014-01-17 15:20:00,62.59,62.62,62.56,62.6,20800.0,39.7704,39.7895,39.7513,39.7768,20800.0
2014-01-17 15:30:00,62.6,62.62,62.52,62.6,33500.0,39.7768,39.7895,39.7259,39.7768,33500.0
2014-01-17 15:40:00,62.6,62.79,62.6,62.78,46100.0,39.7768,39.8975,39.7768,39.8911,46100.0
2014-01-17 15:50:00,62.78,62.8,62.71,62.72,116600.0,39.8911,39.9038,39.8467,39.853,116600.0
2014-01-21 09:30:00,63.22,63.27,62.92,63.01,49500.0,40.1707,40.2025,39.9801,40.0373,49500.0
2014-01-21 09:40:00,63.07,63.14,62.94,63.04,47600.0,40.0754,40.1199,39.9928,40.0563,47600.0
2014-01-21 09:50:00,63.05,63.15,62.93,63.05,64400.0,40.0627,40.1262,39.9864,40.0627,64400.0
2014-01-21 10:00:00,63.07,63.1,62.99,63.01,14000.0,40.0754,40.0945,40.0246,40.0373,14000.0
2014-01-21 10:10:00,62.99,62.99,62.79,62.89,40900.0,40.0246,40.0246,39.8975,39.961,40900.0
2014-01-21 10:20:00,62.88,62.94,62.86,62.93,34900.0,39.9547,39.9928,39.942,39.9864,34900.0
2014-01-21 10:30:00,62.92,62.94,62.76,62.79,12300.0,39.9801,39.9928,39.8784,39.8975,12300.0
2014-01-21 10:40:00,62.78,62.85,62.67,62.67,18500.0,39.8911,39.9356,39.8212,39.8212,18500.0
2014-01-21 10:50:00,62.65,62.82,62.63,62.71,27900.0,39.8085,39.9165,39.7958,39.8467,27900.0
2014-01-21 11:00:00,62.71,62.76,62.5,62.53,11600.0,39.8467,39.8784,39.7132,39.7323,11600.0
2014-01-21 11:10:00,62.48,62.61,62.38,62.54,9500.0,39.7005,39.7831,39.637,39.7386,9500.0
2014-01-21 11:20:00,62.53,62.56,62.42,62.42,10800.0,39.7323,39.7513,39.6624,39.6624,10800.0
2014-01-21 11:30:00,62.45,62.46,62.36,62.42,10500.0,39.6814,39.6878,39.6243,39.6624,10500.0
2014-01-21 11:40:00,62.43,62.43,62.35,62.39,11900.0,39.6687,39.6687,39.6179,39.6433,11900.0
2014-01-21 11:50:00,62.37,62.4,62.33,62.38,13500.0,39.6306,39.6497,39.6052,39.637,13500.0
2014-01-21 12:00:00,62.38,62.48,62.36,62.4,18200.0,39.637,39.7005,39.6243,39.6497,18200.0
2014-01-21 12:10:00,62.4,62.42,62.34,62.42,8600.0,39.6497,39.6624,39.6115,39.6624,8600.0
2014-01-21 12:20:00,62.42,62.5,62.4,62.5,9800.0,39.6624,39.7132,39.6497,39.7132,9800.0
2014-01-21 12:30:00,62.5,62.54,62.47,62.54,7500.0,39.7132,39.7386,39.6942,39.7386,7500.0
2014-01-21 12:40:00,62.54,62.63,62.53,62.55,6900.0,39.7386,39.7958,39.7323,39.745,6900.0
2014-01-21 12:50:00,62.54,62.56,62.5,62.55,8200.0,39.7386,39.7513,39.7132,39.745,8200.0
2014-01-21 13:00:00,62.55,62.58,62.53,62.55,11400.0,39.745,39.764,39.7323,39.745,11400.0
2014-01-21 13:10:00,62.54,62.58,62.53,62.57,8800.0,39.7386,39.764,39.7323,39.7577,8800.0
2014-01-21 13:20:00,62.57,62.57,62.48,62.53,5900.0,39.7577,39.7577,39.7005,39.7323,5900.0
2014-01-21 13:30:00,62.54,62.64,62.53,62.6,7700.0,39.7386,39.8022,39.7323,39.7768,7700.0
2014-01-21 13:40:00,62.6,62.61,62.56,62.59,8600.0,39.7768,39.7831,39.7513,39.7704,8600.0
2014-01-21 13:50:00,62.58,62.65,62.56,62.56,11000.0,39.764,39.8085,39.7513,39.7513,11000.0
2014-01-21 14:00:00,62.56,62.59,62.53,62.54,20300.0,39.7513,39.7704,39.7323,39.7386,20300.0
2014-01-21 14:10:00,62.54,62.55,62.47,62.47,19000.0,39.7386,39.745,39.6942,39.6942,19000.0
2014-01-21 14:20:00,62.47,62.52,62.45,62.52,17600.0,39.6942,39.7259,39.6814,39.7259,17600.0
2014-01-21 14:30:00,62.51,62.51,62.44,62.45,19600.0,39.7196,39.7196,39.6751,39.6814,19600.0
2014-01-21 14:40:00,62.46,62.52,62.44,62.48,37100.0,39.6878,39.7259,39.6751,39.7005,37100.0
2014-01-21 14:50:00,62.49,62.49,62.44,62.46,26400.0,39.7069,39.7069,39.6751,39.6878,26400.0
2014-01-21 15:00:00,62.46,62.55,62.45,62.51,57500.0,39.6878,39.745,39.6814,39.7196,57500.0
2014-01-21 15:10:00,62.52,62.53,62.45,62.49,26900.0,39.7259,39.7323,39.6814,39.7069,26900.0
2014-01-21 15:20:00,62.49,62.52,62.45,62.45,20500.0,39.7069,39.7259,39.6814,39.6814,20500.0
2014-01-21 15:30:00,62.46,62.47,62.43,62.46,34300.0,39.6878,39.6942,39.6687,39.6878,34300.0
2014-01-21 15:40:00,62.46,62.49,62.42,62.43,51600.0,39.6878,39.7069,39.6624,39.6687,51600.0
2014-01-21 15:50:00,62.44,62.48,62.39,62.44,85000.0,39.6751,39.7005,39.6433,39.6751,85000.0
2014-01-22 09:30:00,62.56,63.0,62.56,62.93,65500.0,39.7513,40.0309,39.7513,39.9864,65500.0
2014-01-22 09:40:00,62.9,62.96,62.69,62.82,19800.0,39.9674,40.0055,39.8339,39.9165,19800.0
2014-01-22 09:50:00,62.81,62.81,62.53,62.58,26700.0,39.9102,39.9102,39.7323,39.764,26700.0
2014-01-22 10:00:00,62.61,62.91,62.54,62.81,74400.0,39.7831,39.9737,39.7386,39.9102,74400.0
2014-01-22 10:10:00,62.79,62.99,62.77,62.98,46300.0,39.8975,40.0246,39.8848,40.0182,46300.0
2014-01-22 10:20:00,62.98,63.25,62.96,63.15,220500.0,40.0182,40.1898,40.0055,40.1262,220500.0
2014-01-22 10:30:00,63.15,63.34,63.15,63.2,41300.0,40.1262,40.247,40.1262,40.158,41300.0
2014-01-22 10:40:00,63.22,63.24,62.95,62.98,19600.0,40.1707,40.1834,39.9992,40.0182,19600.0
2014-01-22 10:50:00,62.99,63.12,62.96,63.03,51100.0,40.0246,40.1072,40.0055,40.05,51100.0
2014-01-22 11:00:00,63.01,63.11,62.96,63.08,21900.0,40.0373,40.1008,40.0055,40.0818,21900.0
2014-01-22 11:10:00,63.07,63.11,63.01,63.01,14800.0,40.0754,40.1008,40.0373,40.0373,14800.0
2014-01-22 11:20:00,63.01,63.18,63.01,63.16,23400.0,40.0373,40.1453,40.0373,40.1326,23400.0
2014-01-22 11:30:00,63.16,63.22,63.13,63.22,22700.0,40.1326,40.1707,40.1135,40.1707,22700.0
2014-01-22 11:40:00,63.22,63.26,63.2,63.24,24100.0,40.1707,40.1961,40.158,40.1834,24100.0
2014-01-22 11:50:00,63.25,63.39,63.25,63.38,19800.0,40.1898,40.2787,40.1898,40.2724,19800.0
2014-01-22 12:00:00,63.39,63.44,63.31,63.32,27400.0,40.2787,40.3105,40.2279,40.2343,27400.0
2014-01-22 12:10:00,63.33,63.5,63.3,63.5,15700.0,40.2406,40.3486,40.2215,40.3486,15700.0
2014-01-22 12:20:00,63.47,63.63,63.47,63.59,27600.0,40.3296,40.4312,40.3296,40.4058,27600.0
2014-01-22 12:30:00,63.58,63.62,63.55,63.62,22200.0,40.3995,40.4249,40.3804,40.4249,22200.0
2014-01-22 12:40:00,63.62,63.62,63.49,63.49,16400.0,40.4249,40.4249,40.3423,40.3423,16400.0
2014-01-22 12:50:00,63.49,63.56,63.48,63.56,16800.0,40.3423,40.3868,40.3359,40.3868,16800.0
2014-01-22 13:00:00,63.57,63.65,63.5,63.58,26200.0,40.3931,40.4439,40.3486,40.3995,26200.0
2014-01-22 13:10:00,63.56,63.76,63.56,63.75,24500.0,40.3868,40.5138,40.3868,40.5075,24500.0
2014-01-22 13:20:00,63.75,63.76,63.7,63.75,19100.0,40.5075,40.5138,40.4757,40.5075,19100.0
2014-01-22 13:30:00,63.74,63.75,63.5,63.5,32300.0,40.5011,40.5075,40.3486,40.3486,32300.0
2014-01-22 13:40:00,63.51,63.55,63.45,63.45,18800.0,40.355,40.3804,40.3169,40.3169,18800.0
2014-01-22 13:50:00,63.45,63.66,63.45,63.64,15100.0,40.3169,40.4503,40.3169,40.4376,15100.0
2014-01-22 14:00:00,63.64,63.72,63.63,63.68,22900.0,40.4376,40.4884,40.4312,40.463,22900.0
2014-01-22 14:10:00,63.68,63.72,63.62,63.68,94300.0,40.463,40.4884,40.4249,40.463,94300.0
2014-01-22 14:20:00,63.68,63.74,63.65,63.72,14700.0,40.463,40.5011,40.4439,40.4884,14700.0
2014-01-22 14:30:00,63.72,63.79,63.72,63.77,14400.0,40.4884,40.5329,40.4884,40.5202,14400.0
2014-01-22 14:40:00,63.77,63.79,63.65,63.65,25200.0,40.5202,40.5329,40.4439,40.4439,25200.0
2014-01-22 14:50:00,63.65,63.74,63.65,63.74,17400.0,40.4439,40.5011,40.4439,40.5011,17400.0
2014-01-22 15:00:00,63.74,63.75,63.66,63.66,26500.0,40.5011,40.5075,40.4503,40.4503,26500.0
2014-01-22 15:10:00,63.67,63.7,63.66,63.69,14500.0,40.4566,40.4757,40.4503,40.4694,14500.0
2014-01-22 15:20:00,63.69,63.77,63.67,63.67,31100.0,40.4694,40.5202,40.4566,40.4566,31100.0
2014-01-22 15:30:00,63.68,63.74,63.66,63.68,35600.0,40.463,40.5011,40.4503,40.463,35600.0
2014-01-22 15:40:00,63.69,63.77,63.67,63.71,44300.0,40.4694,40.5202,40.4566,40.4821,44300.0
2014-01-22 15:50:00,63.71,63.71,63.63,63.67,62700.0,40.4821,40.4821,40.4312,40.4566,62700.0
2014-01-23 09:30:00,63.4,63.83,63.15,63.5,32200.0,40.2851,40.5583,40.1262,40.3486,32200.0
2014-01-23 09:40:00,63.49,63.49,63.2,63.26,14800.0,40.3423,40.3423,40.158,40.1961,14800.0
2014-01-23 09:50:00,63.2,63.23,62.95,63.15,71100.0,40.158,40.1771,39.9992,40.1262,71100.0
2014-01-23 10:00:00,63.15,63.22,62.85,62.85,30000.0,40.1262,40.1707,39.9356,39.9356,30000.0
2014-01-23 10:10:00,62.85,63.16,62.81,63.16,26700.0,39.9356,40.1326,39.9102,40.1326,26700.0
2014-01-23 10:20:00,63.16,63.18,62.92,63.1,27300.0,40.1326,40.1453,39.9801,40.0945,27300.0
2014-01-23 10:30:00,63.1,63.13,63.0,63.04,24900.0,40.0945,40.1135,40.0309,40.0563,24900.0
2014-01-23 10:40:00,63.06,63.06,62.95,63.03,25300.0,40.069,40.069,39.9992,40.05,25300.0
2014-01-23 10:50:00,63.01,63.01,62.81,62.89,13300.0,40.0373,40.0373,39.9102,39.961,13300.0
2014-01-23 11:00:00,62.84,62.93,62.76,62.82,18100.0,39.9293,39.9864,39.8784,39.9165,18100.0
2014-01-23 11:10:00,62.81,62.9,62.76,62.9,16000.0,39.9102,39.9674,39.8784,39.9674,16000.0
2014-01-23 11:20:00,62.91,62.99,62.9,62.97,24000.0,39.9737,40.0246,39.9674,40.0119,24000.0
2014-01-23 11:30:00,62.98,63.13,62.95,63.1,29700.0,40.0182,40.1135,39.9992,40.0945,29700.0
2014-01-23 11:40:00,63.09,63.21,63.09,63.15,22400.0,40.0881,40.1644,40.0881,40.1262,22400.0
2014-01-23 11:50:00,63.15,63.29,63.14,63.25,19700.0,40.1262,40.2152,40.1199,40.1898,19700.0
2014-01-23 12:00:00,63.28,63.35,63.26,63.34,30500.0,40.2088,40.2533,40.1961,40.247,30500.0
2014-01-23 12:10:00,63.34,63.38,63.27,63.33,33100.0,40.247,40.2724,40.2025,40.2406,33100.0
2014-01-23 12:20:00,63.34,63.44,63.29,63.39,24200.0,40.247,40.3105,40.2152,40.2787,24200.0
2014-01-23 12:30:00,63.37,63.38,63.26,63.3,32100.0,40.266,40.2724,40.1961,40.2215,32100.0
2014-01-23 12:40:00,63.29,63.38,63.29,63.36,25900.0,40.2152,40.2724,40.2152,40.2597,25900.0
2014-01-23 12:50:00,63.36,63.39,63.33,63.38,20100.0,40.2597,40.2787,40.2406,40.2724,20100.0
2014-01-23 13:00:00,63.39,63.42,63.33,63.42,12500.0,40.2787,40.2978,40.2406,40.2978,12500.0
2014-01-23 13:10:00,63.41,63.48,63.37,63.46,55200.0,40.2914,40.3359,40.266,40.3232,55200.0
2014-01-23 13:20:00,63.45,63.45,63.36,63.39,16900.0,40.3169,40.3169,40.2597,40.2787,16900.0
2014-01-23 13:30:00,63.4,63.4,63.25,63.29,18600.0,40.2851,40.2851,40.1898,40.2152,18600.0
2014-01-23 13:40:00,63.26,63.33,63.16,63.16,16500.0,40.1961,40.2406,40.1326,40.1326,16500.0
2014-01-23 13:50:00,63.19,63.26,63.09,63.13,30700.0,40.1516,40.1961,40.0881,40.1135,30700.0
2014-01-23 14:00:00,63.11,63.13,63.02,63.1,38600.0,40.1008,40.1135,40.0436,40.0945,38600.0
2014-01-23 14:10:00,63.12,63.12,63.04,63.1,44700.0,40.1072,40.1072,40.0563,40.0945,44700.0
2014-01-23 14:20:00,63.1,63.27,63.09,63.22,101600.0,40.0945,40.2025,40.0881,40.1707,101600.0
2014-01-23 14:30:00,63.25,63.38,63.24,63.33,30400.0,40.1898,40.2724,40.1834,40.2406,30400.0
2014-01-23 14:40:00,63.35,63.39,63.31,63.38,34500.0,40.2533,40.2787,40.2279,40.2724,34500.0
2014-01-23 14:50:00,63.38,63.45,63.35,63.41,32300.0,40.2724,40.3169,40.2533,40.2914,32300.0
2014-01-23 15:00:00,63.42,63.62,63.4,63.55,53500.0,40.2978,40.4249,40.2851,40.3804,53500.0
2014-01-23 15:10:00,63.51,63.51,63.44,63.47,52100.0,40.355,40.355,40.3105,40.3296,52100.0
2014-01-23 15:20:00,63.48,63.62,63.47,63.62,57500.0,40.3359,40.4249,40.3296,40.4249,57500.0
2014-01-23 15:30:00,63.62,63.72,63.61,63.72,90300.0,40.4249,40.4884,40.4185,40.4884,90300.0
2014-01-23 15:40:00,63.72,63.73,63.51,63.55,73900.0,40.4884,40.4948,40.355,40.3804,73900.0
2014-01-23 15:50:00,63.53,63.6,63.4,63.55,162500.0,40.3677,40.4122,40.2851,40.3804,162500.0
2014-01-24 09:30:00,63.47,63.47,61.55,61.78,203700.0,40.3296,40.3296,39.1096,39.2557,203700.0
2014-01-24 09:40:00,61.78,62.66,61.65,62.63,129400.0,39.2557,39.8149,39.1731,39.7958,129400.0
2014-01-24 09:50:00,62.64,62.92,62.41,62.69,148100.0,39.8022,39.9801,39.656,39.8339,148100.0
2014-01-24 10:00:00,62.7,63.21,62.66,63.08,79500.0,39.8403,40.1644,39.8149,40.0818,79500.0
2014-01-24 10:10:00,63.07,63.23,62.92,62.96,149500.0,40.0754,40.1771,39.9801,40.0055,149500.0
2014-01-24 10:20:00,62.97,63.32,62.95,63.09,44200.0,40.0119,40.2343,39.9992,40.0881,44200.0
2014-01-24 10:30:00,63.05,63.2,62.92,63.19,29700.0,40.0627,40.158,39.9801,40.1516,29700.0
2014-01-24 10:40:00,63.16,63.27,62.9,63.01,73300.0,40.1326,40.2025,39.9674,40.0373,73300.0
2014-01-24 10:50:00,63.01,63.02,62.91,62.97,45200.0,40.0373,40.0436,39.9737,40.0119,45200.0
2014-01-24 11:00:00,62.95,63.17,62.85,63.01,43100.0,39.9992,40.1389,39.9356,40.0373,43100.0
2014-01-24 11:10:00,62.98,62.98,62.56,62.65,106500.0,40.0182,40.0182,39.7513,39.8085,106500.0
2014-01-24 11:20:00,62.63,62.75,62.56,62.75,20700.0,39.7958,39.8721,39.7513,39.8721,20700.0
2014-01-24 11:30:00,62.75,62.75,62.43,62.45,38500.0,39.8721,39.8721,39.6687,39.6814,38500.0
2014-01-24 11:40:00,62.45,62.59,62.45,62.51,23100.0,39.6814,39.7704,39.6814,39.7196,23100.0
2014-01-24 11:50:00,62.5,62.5,62.29,62.34,26300.0,39.7132,39.7132,39.5798,39.6115,26300.0
2014-01-24 12:00:00,62.34,62.41,62.26,62.33,22300.0,39.6115,39.656,39.5607,39.6052,22300.0
2014-01-24 12:10:00,62.31,62.32,62.18,62.2,27500.0,39.5925,39.5988,39.5099,39.5226,27500.0
2014-01-24 12:20:00,62.23,62.36,62.16,62.3,29600.0,39.5417,39.6243,39.4972,39.5861,29600.0
2014-01-24 12:30:00,62.31,62.4,62.29,62.34,23800.0,39.5925,39.6497,39.5798,39.6115,23800.0
2014-01-24 12:40:00,62.32,62.4,62.18,62.23,18900.0,39.5988,39.6497,39.5099,39.5417,18900.0
2014-01-24 12:50:00,62.23,62.24,62.09,62.18,18900.0,39.5417,39.548,39.4527,39.5099,18900.0
2014-01-24 13:00:00,62.2,62.22,62.14,62.2,25000.0,39.5226,39.5353,39.4845,39.5226,25000.0
2014-01-24 13:10:00,62.2,62.35,62.11,62.34,31400.0,39.5226,39.6179,39.4654,39.6115,31400.0
2014-01-24 13:20:00,62.34,62.38,62.2,62.35,46500.0,39.6115,39.637,39.5226,39.6179,46500.0
2014-01-24 13:30:00,62.36,62.43,62.3,62.3,21700.0,39.6243,39.6687,39.5861,39.5861,21700.0
2014-01-24 13:40:00,62.29,62.29,62.02,62.04,23900.0,39.5798,39.5798,39.4082,39.4209,23900.0
2014-01-24 13:50:00,62.05,62.2,62.03,62.16,31500.0,39.4273,39.5226,39.4146,39.4972,31500.0
2014-01-24 14:00:00,62.15,62.2,62.1,62.11,44700.0,39.4908,39.5226,39.4591,39.4654,44700.0
2014-01-24 14:10:00,62.1,62.13,62.01,62.06,39500.0,39.4591,39.4781,39.4019,39.4336,39500.0
2014-01-24 14:20:00,62.06,62.08,61.77,61.81,58700.0,39.4336,39.4463,39.2494,39.2748,58700.0
2014-01-24 14:30:00,61.8,62.09,61.8,62.08,23000.0,39.2684,39.4527,39.2684,39.4463,23000.0
2014-01-24 14:40:00,62.08,62.21,62.08,62.19,28900.0,39.4463,39.5289,39.4463,39.5162,28900.0
2014-01-24 14:50:00,62.19,62.24,62.18,62.24,23700.0,39.5162,39.548,39.5099,39.548,23700.0
2014-01-24 15:00:00,62.25,62.25,62.03,62.03,50600.0,39.5544,39.5544,39.4146,39.4146,50600.0
2014-01-24 15:10:00,62.04,62.07,61.98,62.02,42000.0,39.4209,39.44,39.3828,39.4082,42000.0
2014-01-24 15:20:00,62.04,62.05,61.95,62.0,36600.0,39.4209,39.4273,39.3637,39.3955,36600.0
2014-01-24 15:30:00,62.01,62.06,61.95,62.01,43000.0,39.4019,39.4336,39.3637,39.4019,43000.0
2014-01-24 15:40:00,62.0,62.12,62.0,62.12,90800.0,39.3955,39.4718,39.3955,39.4718,90800.0
2014-01-24 15:50:00,62.1,62.27,62.05,62.07,158100.0,39.4591,39.5671,39.4273,39.44,158100.0
2014-01-27 09:30:00,62.22,62.25,61.77,62.09,35600.0,39.5353,39.5544,39.2494,39.4527,35600.0
2014-01-27 09:40:00,62.09,62.23,62.0,62.08,37800.0,39.4527,39.5417,39.3955,39.4463,37800.0
2014-01-27 09:50:00,62.07,62.17,61.87,62.15,51900.0,39.44,39.5035,39.3129,39.4908,51900.0
2014-01-27 10:00:00,62.12,62.36,62.07,62.28,24400.0,39.4718,39.6243,39.44,39.5734,24400.0
2014-01-27 10:10:00,62.26,62.37,62.04,62.12,31700.0,39.5607,39.6306,39.4209,39.4718,31700.0
2014-01-27 10:20:00,62.1,62.11,61.85,61.89,29500.0,39.4591,39.4654,39.3002,39.3256,29500.0
2014-01-27 10:30:00,61.92,62.13,61.91,61.96,29300.0,39.3447,39.4781,39.3383,39.3701,29300.0
2014-01-27 10:40:00,61.99,62.16,61.97,62.0,24900.0,39.3892,39.4972,39.3764,39.3955,24900.0
2014-01-27 10:50:00,61.97,62.03,61.84,61.88,24400.0,39.3764,39.4146,39.2938,39.3193,24400.0
2014-01-27 11:00:00,61.91,61.93,61.73,61.78,23700.0,39.3383,39.351,39.2239,39.2557,23700.0
2014-01-27 11:10:00,61.79,61.94,61.68,61.89,29000.0,39.2621,39.3574,39.1922,39.3256,29000.0
2014-01-27 11:20:00,61.91,61.92,61.7,61.74,19200.0,39.3383,39.3447,39.2049,39.2303,19200.0
2014-01-27 11:30:00,61.74,61.75,61.53,61.59,30200.0,39.2303,39.2367,39.0969,39.135,30200.0
2014-01-27 11:40:00,61.59,61.76,61.56,61.75,12400.0,39.135,39.243,39.1159,39.2367,12400.0
2014-01-27 11:50:00,61.75,61.8,61.57,61.62,16700.0,39.2367,39.2684,39.1223,39.1541,16700.0
2014-01-27 12:00:00,61.59,61.61,61.44,61.54,18800.0,39.135,39.1477,39.0397,39.1032,18800.0
2014-01-27 12:10:00,61.55,61.57,61.38,61.38,11200.0,39.1096,39.1223,39.0016,39.0016,11200.0
2014-01-27 12:20:00,61.37,61.54,61.18,61.49,30300.0,38.9952,39.1032,38.8745,39.0714,30300.0
2014-01-27 12:30:00,61.49,61.53,61.36,61.48,33800.0,39.0714,39.0969,38.9888,39.0651,33800.0
2014-01-27 12:40:00,61.51,61.6,61.4,61.54,10600.0,39.0842,39.1413,39.0143,39.1032,10600.0
2014-01-27 12:50:00,61.54,61.55,61.41,61.46,10600.0,39.1032,39.1096,39.0206,39.0524,10600.0
2014-01-27 13:00:00,61.42,61.56,61.36,61.53,20200.0,39.027,39.1159,38.9888,39.0969,20200.0
2014-01-27 13:10:00,61.54,61.62,61.5,61.61,9400.0,39.1032,39.1541,39.0778,39.1477,9400.0
2014-01-27 13:20:00,61.59,61.69,61.58,61.66,20200.0,39.135,39.1985,39.1286,39.1795,20200.0
2014-01-27 13:30:00,61.69,61.75,61.62,61.72,13400.0,39.1985,39.2367,39.1541,39.2176,13400.0
2014-01-27 13:40:00,61.7,61.95,61.68,61.95,19500.0,39.2049,39.3637,39.1922,39.3637,19500.0
2014-01-27 13:50:00,61.91,61.91,61.75,61.76,20100.0,39.3383,39.3383,39.2367,39.243,20100.0
2014-01-27 14:00:00,61.78,61.94,61.78,61.83,24400.0,39.2557,39.3574,39.2557,39.2875,24400.0
2014-01-27 14:10:00,61.82,61.93,61.77,61.77,19800.0,39.2811,39.351,39.2494,39.2494,19800.0
2014-01-27 14:20:00,61.77,61.85,61.73,61.85,17100.0,39.2494,39.3002,39.2239,39.3002,17100.0
2014-01-27 14:30:00,61.85,61.93,61.76,61.88,21500.0,39.3002,39.351,39.243,39.3193,21500.0
2014-01-27 14:40:00,61.89,61.97,61.87,61.97,23300.0,39.3256,39.3764,39.3129,39.3764,23300.0
2014-01-27 14:50:00,61.96,62.01,61.91,61.92,19300.0,39.3701,39.4019,39.3383,39.3447,19300.0
2014-01-27 15:00:00,61.94,61.96,61.88,61.93,21800.0,39.3574,39.3701,39.3193,39.351,21800.0
2014-01-27 15:10:00,61.95,61.98,61.9,61.94,19700.0,39.3637,39.3828,39.332,39.3574,19700.0
2014-01-27 15:20:00,61.95,61.95,61.86,61.9,24900.0,39.3637,39.3637,39.3066,39.332,24900.0
2014-01-27 15:30:00,61.89,61.94,61.78,61.9,44400.0,39.3256,39.3574,39.2557,39.332,44400.0
2014-01-27 15:40:00,61.91,61.95,61.82,61.85,60600.0,39.3383,39.3637,39.2811,39.3002,60600.0
2014-01-27 15:50:00,61.84,61.88,61.69,61.69,95600.0,39.2938,39.3193,39.1985,39.1985,95600.0
2014-01-28 09:30:00,61.69,61.96,61.41,61.58,31100.0,39.1985,39.3701,39.0206,39.1286,31100.0
2014-01-28 09:40:00,61.61,61.73,61.45,61.73,11200.0,39.1477,39.2239,39.046,39.2239,11200.0
2014-01-28 09:50:00,61.69,61.92,61.63,61.82,11000.0,39.1985,39.3447,39.1604,39.2811,11000.0
2014-01-28 10:00:00,61.76,61.98,61.76,61.95,24000.0,39.243,39.3828,39.243,39.3637,24000.0
2014-01-28 10:10:00,61.93,62.0,61.85,62.0,17200.0,39.351,39.3955,39.3002,39.3955,17200.0
2014-01-28 10:20:00,62.01,62.27,62.0,62.22,30500.0,39.4019,39.5671,39.3955,39.5353,30500.0
2014-01-28 10:30:00,62.29,62.3,62.15,62.24,28500.0,39.5798,39.5861,39.4908,39.548,28500.0
2014-01-28 10:40:00,62.23,62.23,62.12,62.19,12000.0,39.5417,39.5417,39.4718,39.5162,12000.0
2014-01-28 10:50:00,62.16,62.16,62.05,62.12,34800.0,39.4972,39.4972,39.4273,39.4718,34800.0
2014-01-28 11:00:00,62.11,62.2,62.04,62.09,26400.0,39.4654,39.5226,39.4209,39.4527,26400.0
2014-01-28 11:10:00,62.06,62.12,61.93,61.98,20500.0,39.4336,39.4718,39.351,39.3828,20500.0
2014-01-28 11:20:00,61.97,62.02,61.8,61.8,18300.0,39.3764,39.4082,39.2684,39.2684,18300.0
2014-01-28 11:30:00,61.8,61.82,61.5,61.56,45400.0,39.2684,39.2811,39.0778,39.1159,45400.0
2014-01-28 11:40:00,61.54,61.54,61.36,61.39,13300.0,39.1032,39.1032,38.9888,39.0079,13300.0
2014-01-28 11:50:00,61.37,61.53,61.37,61.46,17300.0,38.9952,39.0969,38.9952,39.0524,17300.0
2014-01-28 12:00:00,61.45,61.47,61.35,61.37,20900.0,39.046,39.0587,38.9825,38.9952,20900.0
2014-01-28 12:10:00,61.4,61.4,61.25,61.28,34700.0,39.0143,39.0143,38.919,38.938,34700.0
2014-01-28 12:20:00,61.26,61.27,61.2,61.26,31100.0,38.9253,38.9317,38.8872,38.9253,31100.0
2014-01-28 12:30:00,61.29,61.34,61.25,61.27,27400.0,38.9444,38.9761,38.919,38.9317,27400.0
2014-01-28 12:40:00,61.28,61.32,61.27,61.3,25100.0,38.938,38.9634,38.9317,38.9507,25100.0
2014-01-28 12:50:00,61.31,61.37,61.24,61.37,38800.0,38.9571,38.9952,38.9126,38.9952,38800.0
2014-01-28 13:00:00,61.38,61.38,61.3,61.32,20000.0,39.0016,39.0016,38.9507,38.9634,20000.0
2014-01-28 13:10:00,61.32,61.34,61.3,61.33,34000.0,38.9634,38.9761,38.9507,38.9698,34000.0
2014-01-28 13:20:00,61.33,61.42,61.31,61.38,65400.0,38.9698,39.027,38.9571,39.0016,65400.0
2014-01-28 13:30:00,61.38,61.42,61.34,61.38,72100.0,39.0016,39.027,38.9761,39.0016,72100.0
2014-01-28 13:40:00,61.4,61.4,61.34,61.37,11400.0,39.0143,39.0143,38.9761,38.9952,11400.0
2014-01-28 13:50:00,61.37,61.38,61.3,61.35,29700.0,38.9952,39.0016,38.9507,38.9825,29700.0
2014-01-28 14:00:00,61.34,61.39,61.31,61.35,29500.0,38.9761,39.0079,38.9571,38.9825,29500.0
2014-01-28 14:10:00,61.38,61.46,61.35,61.38,35100.0,39.0016,39.0524,38.9825,39.0016,35100.0
2014-01-28 14:20:00,61.38,61.47,61.38,61.45,22300.0,39.0016,39.0587,39.0016,39.046,22300.0
2014-01-28 14:30:00,61.45,61.51,61.42,61.47,38900.0,39.046,39.0842,39.027,39.0587,38900.0
2014-01-28 14:40:00,61.45,61.51,61.43,61.5,166800.0,39.046,39.0842,39.0333,39.0778,166800.0
2014-01-28 14:50:00,61.5,61.53,61.43,61.47,77400.0,39.0778,39.0969,39.0333,39.0587,77400.0
2014-01-28 15:00:00,61.52,61.52,61.48,61.51,39400.0,39.0905,39.0905,39.0651,39.0842,39400.0
2014-01-28 15:10:00,61.51,61.52,61.46,61.49,40200.0,39.0842,39.0905,39.0524,39.0714,40200.0
2014-01-28 15:20:00,61.5,61.52,61.46,61.51,56000.0,39.0778,39.0905,39.0524,39.0842,56000.0
2014-01-28 15:30:00,61.5,61.59,61.46,61.59,63500.0,39.0778,39.135,39.0524,39.135,63500.0
2014-01-28 15:40:00,61.59,61.61,61.55,61.57,71400.0,39.135,39.1477,39.1096,39.1223,71400.0
2014-01-28 15:50:00,61.57,61.63,61.51,61.61,139200.0,39.1223,39.1604,39.0842,39.1477,139200.0
2014-01-29 09:30:00,61.3,61.71,61.13,61.39,41700.0,38.9507,39.2112,38.8427,39.0079,41700.0
2014-01-29 09:40:00,61.44,61.65,61.32,61.38,16200.0,39.0397,39.1731,38.9634,39.0016,16200.0
2014-01-29 09:50:00,61.35,61.53,61.22,61.46,14000.0,38.9825,39.0969,38.8999,39.0524,14000.0
2014-01-29 10:00:00,61.5,61.59,61.33,61.39,22200.0,39.0778,39.135,38.9698,39.0079,22200.0
2014-01-29 10:10:00,61.39,61.49,61.29,61.44,21200.0,39.0079,39.0714,38.9444,39.0397,21200.0
2014-01-29 10:20:00,61.43,61.51,61.28,61.51,17900.0,39.0333,39.0842,38.938,39.0842,17900.0
2014-01-29 10:30:00,61.51,61.58,61.36,61.48,63200.0,39.0842,39.1286,38.9888,39.0651,63200.0
2014-01-29 10:40:00,61.48,61.62,61.3,61.53,24600.0,39.0651,39.1541,38.9507,39.0969,24600.0
2014-01-29 10:50:00,61.55,61.74,61.55,61.71,14800.0,39.1096,39.2303,39.1096,39.2112,14800.0
2014-01-29 11:00:00,61.73,61.86,61.73,61.83,22100.0,39.2239,39.3066,39.2239,39.2875,22100.0
2014-01-29 11:10:00,61.84,61.9,61.78,61.79,17300.0,39.2938,39.332,39.2557,39.2621,17300.0
2014-01-29 11:20:00,61.79,61.89,61.78,61.81,23200.0,39.2621,39.3256,39.2557,39.2748,23200.0
2014-01-29 11:30:00,61.82,61.92,61.82,61.88,23700.0,39.2811,39.3447,39.2811,39.3193,23700.0
2014-01-29 11:40:00,61.87,61.91,61.76,61.78,20000.0,39.3129,39.3383,39.243,39.2557,20000.0
2014-01-29 11:50:00,61.8,61.9,61.76,61.79,9600.0,39.2684,39.332,39.243,39.2621,9600.0
2014-01-29 12:00:00,61.8,61.85,61.65,61.65,16500.0,39.2684,39.3002,39.1731,39.1731,16500.0
2014-01-29 12:10:00,61.64,61.73,61.64,61.7,7500.0,39.1668,39.2239,39.1668,39.2049,7500.0
2014-01-29 12:20:00,61.71,61.75,61.58,61.58,10000.0,39.2112,39.2367,39.1286,39.1286,10000.0
2014-01-29 12:30:00,61.57,61.58,61.3,61.3,15200.0,39.1223,39.1286,38.9507,38.9507,15200.0
2014-01-29 12:40:00,61.33,61.41,61.33,61.39,8100.0,38.9698,39.0206,38.9698,39.0079,8100.0
2014-01-29 12:50:00,61.41,61.47,61.37,61.46,7900.0,39.0206,39.0587,38.9952,39.0524,7900.0
2014-01-29 13:00:00,61.46,61.46,61.38,61.45,10300.0,39.0524,39.0524,39.0016,39.046,10300.0
2014-01-29 13:10:00,61.46,61.59,61.43,61.46,20600.0,39.0524,39.135,39.0333,39.0524,20600.0
2014-01-29 13:20:00,61.45,61.54,61.43,61.53,5500.0,39.046,39.1032,39.0333,39.0969,5500.0
2014-01-29 13:30:00,61.51,61.58,61.46,61.53,5900.0,39.0842,39.1286,39.0524,39.0969,5900.0
2014-01-29 13:40:00,61.54,61.59,61.51,61.54,13100.0,39.1032,39.135,39.0842,39.1032,13100.0
2014-01-29 13:50:00,61.57,61.57,61.52,61.55,20700.0,39.1223,39.1223,39.0905,39.1096,20700.0
2014-01-29 14:00:00,61.55,61.74,61.34,61.6,67000.0,39.1096,39.2303,38.9761,39.1413,67000.0
2014-01-29 14:10:00,61.54,61.6,61.38,61.47,73600.0,39.1032,39.1413,39.0016,39.0587,73600.0
2014-01-29 14:20:00,61.45,61.63,61.42,61.56,44600.0,39.046,39.1604,39.027,39.1159,44600.0
2014-01-29 14:30:00,61.55,61.67,61.45,61.61,23300.0,39.1096,39.1858,39.046,39.1477,23300.0
2014-01-29 14:40:00,61.63,61.67,61.41,61.44,16300.0,39.1604,39.1858,39.0206,39.0397,16300.0
2014-01-29 14:50:00,61.45,61.52,61.31,61.41,47700.0,39.046,39.0905,38.9571,39.0206,47700.0
2014-01-29 15:00:00,61.42,61.48,61.32,61.44,30400.0,39.027,39.0651,38.9634,39.0397,30400.0
2014-01-29 15:10:00,61.46,61.47,61.32,61.32,59900.0,39.0524,39.0587,38.9634,38.9634,59900.0
2014-01-29 15:20:00,61.35,61.47,61.34,61.35,23500.0,38.9825,39.0587,38.9761,38.9825,23500.0
2014-01-29 15:30:00,61.34,61.43,61.28,61.4,42200.0,38.9761,39.0333,38.938,39.0143,42200.0
2014-01-29 15:40:00,61.39,61.52,61.35,61.42,51000.0,39.0079,39.0905,38.9825,39.027,51000.0
2014-01-29 15:50:00,61.43,61.54,61.37,61.51,136500.0,39.0333,39.1032,38.9952,39.0842,136500.0
2014-01-30 09:30:00,62.14,62.37,62.05,62.07,61400.0,39.4845,39.6306,39.4273,39.44,61400.0
2014-01-30 09:40:00,62.07,62.09,61.44,61.51,49600.0,39.44,39.4527,39.0397,39.0842,49600.0
2014-01-30 09:50:00,61.51,61.96,61.5,61.81,19900.0,39.0842,39.3701,39.0778,39.2748,19900.0
2014-01-30 10:00:00,61.86,61.87,61.67,61.77,13600.0,39.3066,39.3129,39.1858,39.2494,13600.0
2014-01-30 10:10:00,61.8,61.89,61.74,61.88,9800.0,39.2684,39.3256,39.2303,39.3193,9800.0
2014-01-30 10:20:00,61.88,61.92,61.81,61.85,18400.0,39.3193,39.3447,39.2748,39.3002,18400.0
2014-01-30 10:30:00,61.82,61.88,61.74,61.74,16200.0,39.2811,39.3193,39.2303,39.2303,16200.0
2014-01-30 10:40:00,61.75,61.76,61.58,61.58,11700.0,39.2367,39.243,39.1286,39.1286,11700.0
2014-01-30 10:50:00,61.62,61.71,61.55,61.57,20400.0,39.1541,39.2112,39.1096,39.1223,20400.0
2014-01-30 11:00:00,61.57,61.58,61.39,61.39,46400.0,39.1223,39.1286,39.0079,39.0079,46400.0
2014-01-30 11:10:00,61.39,61.44,61.33,61.39,37600.0,39.0079,39.0397,38.9698,39.0079,37600.0
2014-01-30 11:20:00,61.4,61.52,61.37,61.52,62600.0,39.0143,39.0905,38.9952,39.0905,62600.0
2014-01-30 11:30:00,61.54,61.54,61.32,61.32,56600.0,39.1032,39.1032,38.9634,38.9634,56600.0
2014-01-30 11:40:00,61.31,61.39,61.25,61.31,68100.0,38.9571,39.0079,38.919,38.9571,68100.0
2014-01-30 11:50:00,61.3,61.44,61.29,61.39,55100.0,38.9507,39.0397,38.9444,39.0079,55100.0
2014-01-30 12:00:00,61.4,61.63,61.39,61.62,21900.0,39.0143,39.1604,39.0079,39.1541,21900.0
2014-01-30 12:10:00,61.63,61.66,61.55,61.59,17800.0,39.1604,39.1795,39.1096,39.135,17800.0
2014-01-30 12:20:00,61.63,61.75,61.59,61.7,11100.0,39.1604,39.2367,39.135,39.2049,11100.0
2014-01-30 12:30:00,61.71,61.8,61.69,61.79,10900.0,39.2112,39.2684,39.1985,39.2621,10900.0
2014-01-30 12:40:00,61.82,61.84,61.73,61.73,12800.0,39.2811,39.2938,39.2239,39.2239,12800.0
2014-01-30 12:50:00,61.75,61.76,61.69,61.7,11500.0,39.2367,39.243,39.1985,39.2049,11500.0
2014-01-30 13:00:00,61.7,61.71,61.63,61.68,10200.0,39.2049,39.2112,39.1604,39.1922,10200.0
2014-01-30 13:10:00,61.7,61.71,61.61,61.65,6600.0,39.2049,39.2112,39.1477,39.1731,6600.0
2014-01-30 13:20:00,61.67,61.67,61.57,61.61,7100.0,39.1858,39.1858,39.1223,39.1477,7100.0
2014-01-30 13:30:00,61.61,61.63,61.53,61.56,11300.0,39.1477,39.1604,39.0969,39.1159,11300.0
2014-01-30 13:40:00,61.56,61.59,61.53,61.59,17500.0,39.1159,39.135,39.0969,39.135,17500.0
2014-01-30 13:50:00,61.59,61.63,61.53,61.55,11900.0,39.135,39.1604,39.0969,39.1096,11900.0
2014-01-30 14:00:00,61.55,61.56,61.5,61.52,20100.0,39.1096,39.1159,39.0778,39.0905,20100.0
2014-01-30 14:10:00,61.53,61.57,61.48,61.57,31400.0,39.0969,39.1223,39.0651,39.1223,31400.0
2014-01-30 14:20:00,61.56,61.62,61.54,61.62,21000.0,39.1159,39.1541,39.1032,39.1541,21000.0
2014-01-30 14:30:00,61.63,61.65,61.59,61.62,25300.0,39.1604,39.1731,39.135,39.1541,25300.0
2014-01-30 14:40:00,61.63,61.67,61.59,61.6,30100.0,39.1604,39.1858,39.135,39.1413,30100.0
2014-01-30 14:50:00,61.63,61.69,61.62,61.66,14500.0,39.1604,39.1985,39.1541,39.1795,14500.0
2014-01-30 15:00:00,61.67,61.77,61.67,61.73,21500.0,39.1858,39.2494,39.1858,39.2239,21500.0
2014-01-30 15:10:00,61.73,61.85,61.72,61.83,33300.0,39.2239,39.3002,39.2176,39.2875,33300.0
2014-01-30 15:20:00,61.84,61.89,61.8,61.82,22200.0,39.2938,39.3256,39.2684,39.2811,22200.0
2014-01-30 15:30:00,61.81,61.85,61.79,61.83,51000.0,39.2748,39.3002,39.2621,39.2875,51000.0
2014-01-30 15:40:00,61.83,61.85,61.78,61.79,62400.0,39.2875,39.3002,39.2557,39.2621,62400.0
2014-01-30 15:50:00,61.79,61.83,61.67,61.68,192000.0,39.2621,39.2875,39.1858,39.1922,192000.0
2014-01-31 09:30:00,60.69,61.14,60.62,61.04,61000.0,38.5631,38.8491,38.5186,38.7855,61000.0
2014-01-31 09:40:00,61.01,61.16,60.96,61.08,20800.0,38.7665,38.8618,38.7347,38.8109,20800.0
2014-01-31 09:50:00,61.07,61.11,60.95,61.0,102100.0,38.8046,38.83,38.7283,38.7601,102100.0
2014-01-31 10:00:00,61.03,61.18,61.0,61.16,15600.0,38.7792,38.8745,38.7601,38.8618,15600.0
2014-01-31 10:10:00,61.18,61.18,61.0,61.04,14300.0,38.8745,38.8745,38.7601,38.7855,14300.0
2014-01-31 10:20:00,61.03,61.11,60.99,61.01,19900.0,38.7792,38.83,38.7537,38.7665,19900.0
2014-01-31 10:30:00,61.04,61.06,60.96,61.01,27400.0,38.7855,38.7982,38.7347,38.7665,27400.0
2014-01-31 10:40:00,61.02,61.17,60.95,61.17,40700.0,38.7728,38.8681,38.7283,38.8681,40700.0
2014-01-31 10:50:00,61.18,61.24,61.09,61.21,45900.0,38.8745,38.9126,38.8173,38.8935,45900.0
2014-01-31 11:00:00,61.21,61.3,61.13,61.23,65600.0,38.8935,38.9507,38.8427,38.9062,65600.0
2014-01-31 11:10:00,61.23,61.38,61.21,61.24,79900.0,38.9062,39.0016,38.8935,38.9126,79900.0
2014-01-31 11:20:00,61.24,61.37,61.18,61.35,33800.0,38.9126,38.9952,38.8745,38.9825,33800.0
2014-01-31 11:30:00,61.39,61.39,61.23,61.32,16300.0,39.0079,39.0079,38.9062,38.9634,16300.0
2014-01-31 11:40:00,61.3,61.45,61.28,61.41,27200.0,38.9507,39.046,38.938,39.0206,27200.0
2014-01-31 11:50:00,61.41,61.48,61.35,61.48,145400.0,39.0206,39.0651,38.9825,39.0651,145400.0
2014-01-31 12:00:00,61.48,61.5,61.36,61.5,14800.0,39.0651,39.0778,38.9888,39.0778,14800.0
2014-01-31 12:10:00,61.52,61.56,61.43,61.43,21200.0,39.0905,39.1159,39.0333,39.0333,21200.0
2014-01-31 12:20:00,61.43,61.44,61.35,61.36,14800.0,39.0333,39.0397,38.9825,38.9888,14800.0
2014-01-31 12:30:00,61.39,61.4,61.23,61.28,13300.0,39.0079,39.0143,38.9062,38.938,13300.0
2014-01-31 12:40:00,61.26,61.31,61.2,61.23,17900.0,38.9253,38.9571,38.8872,38.9062,17900.0
2014-01-31 12:50:00,61.23,61.3,61.23,61.25,22800.0,38.9062,38.9507,38.9062,38.919,22800.0
2014-01-31 13:00:00,61.27,61.28,61.16,61.28,13300.0,38.9317,38.938,38.8618,38.938,13300.0
2014-01-31 13:10:00,61.27,61.32,61.22,61.27,10300.0,38.9317,38.9634,38.8999,38.9317,10300.0
2014-01-31 13:20:00,61.27,61.35,61.25,61.33,9500.0,38.9317,38.9825,38.919,38.9698,9500.0
2014-01-31 13:30:00,61.34,61.42,61.29,61.31,11900.0,38.9761,39.027,38.9444,38.9571,11900.0
2014-01-31 13:40:00,61.32,61.42,61.27,61.42,9500.0,38.9634,39.027,38.9317,39.027,9500.0
2014-01-31 13:50:00,61.41,61.47,61.38,61.42,17200.0,39.0206,39.0587,39.0016,39.027,17200.0
2014-01-31 14:00:00,61.42,61.5,61.36,61.4,20900.0,39.027,39.0778,38.9888,39.0143,20900.0
2014-01-31 14:10:00,61.38,61.39,61.29,61.31,17900.0,39.0016,39.0079,38.9444,38.9571,17900.0
2014-01-31 14:20:00,61.3,61.38,61.23,61.36,25000.0,38.9507,39.0016,38.9062,38.9888,25000.0
2014-01-31 14:30:00,61.36,61.55,61.32,61.53,32400.0,38.9888,39.1096,38.9634,39.0969,32400.0
2014-01-31 14:40:00,61.53,61.66,61.53,61.61,14600.0,39.0969,39.1795,39.0969,39.1477,14600.0
2014-01-31 14:50:00,61.61,61.63,61.54,61.62,21600.0,39.1477,39.1604,39.1032,39.1541,21600.0
2014-01-31 15:00:00,61.61,61.61,61.5,61.53,28300.0,39.1477,39.1477,39.0778,39.0969,28300.0
2014-01-31 15:10:00,61.53,61.57,61.48,61.5,25200.0,39.0969,39.1223,39.0651,39.0778,25200.0
2014-01-31 15:20:00,61.51,61.55,61.42,61.47,25000.0,39.0842,39.1096,39.027,39.0587,25000.0
2014-01-31 15:30:00,61.48,61.54,61.43,61.48,32300.0,39.0651,39.1032,39.0333,39.0651,32300.0
2014-01-31 15:40:00,61.48,61.49,61.38,61.4,44700.0,39.0651,39.0714,39.0016,39.0143,44700.0
2014-01-31 15:50:00,61.4,61.48,61.39,61.47,164000.0,39.0143,39.0651,39.0079,39.0587,164000.0
2014-02-03 09:30:00,60.51,60.92,60.23,60.73,118200.0,38.4487,38.7093,38.2708,38.5885,118200.0
2014-02-03 09:40:00,60.75,60.9,60.57,60.66,66600.0,38.6012,38.6966,38.4869,38.5441,66600.0
2014-02-03 09:50:00,60.67,60.72,60.54,60.57,24700.0,38.5504,38.5822,38.4678,38.4869,24700.0
2014-02-03 10:00:00,60.54,60.55,60.35,60.44,75900.0,38.4678,38.4742,38.3471,38.4043,75900.0
2014-02-03 10:10:00,60.44,60.45,60.14,60.16,72000.0,38.4043,38.4106,38.2136,38.2264,72000.0
2014-02-03 10:20:00,60.19,60.35,60.19,60.35,28400.0,38.2454,38.3471,38.2454,38.3471,28400.0
2014-02-03 10:30:00,60.34,60.43,60.26,60.41,30700.0,38.3407,38.3979,38.2899,38.3852,30700.0
2014-02-03 10:40:00,60.42,60.5,60.36,60.45,39000.0,38.3916,38.4424,38.3534,38.4106,39000.0
2014-02-03 10:50:00,60.46,60.53,60.34,60.34,26300.0,38.417,38.4615,38.3407,38.3407,26300.0
2014-02-03 11:00:00,60.35,60.35,60.18,60.19,21400.0,38.3471,38.3471,38.2391,38.2454,21400.0
2014-02-03 11:10:00,60.19,60.29,60.18,60.2,61300.0,38.2454,38.309,38.2391,38.2518,61300.0
2014-02-03 11:20:00,60.19,60.39,60.18,60.33,39000.0,38.2454,38.3725,38.2391,38.3344,39000.0
2014-02-03 11:30:00,60.31,60.34,60.2,60.2,20000.0,38.3217,38.3407,38.2518,38.2518,20000.0
2014-02-03 11:40:00,60.2,60.36,60.2,60.34,72800.0,38.2518,38.3534,38.2518,38.3407,72800.0
2014-02-03 11:50:00,60.32,60.37,60.25,60.28,45800.0,38.328,38.3598,38.2835,38.3026,45800.0
2014-02-03 12:00:00,60.3,60.43,60.23,60.4,35200.0,38.3153,38.3979,38.2708,38.3789,35200.0
2014-02-03 12:10:00,60.39,60.4,60.24,60.37,38300.0,38.3725,38.3789,38.2772,38.3598,38300.0
2014-02-03 12:20:00,60.35,60.4,60.3,60.36,28300.0,38.3471,38.3789,38.3153,38.3534,28300.0
2014-02-03 12:30:00,60.36,60.63,60.36,60.53,33000.0,38.3534,38.525,38.3534,38.4615,33000.0
2014-02-03 12:40:00,60.55,60.63,60.55,60.58,23700.0,38.4742,38.525,38.4742,38.4932,23700.0
2014-02-03 12:50:00,60.57,60.58,60.34,60.35,30200.0,38.4869,38.4932,38.3407,38.3471,30200.0
2014-02-03 13:00:00,60.36,60.4,60.12,60.16,36300.0,38.3534,38.3789,38.2009,38.2264,36300.0
2014-02-03 13:10:00,60.17,60.21,60.1,60.13,20900.0,38.2327,38.2581,38.1882,38.2073,20900.0
2014-02-03 13:20:00,60.13,60.14,59.92,59.97,23000.0,38.2073,38.2136,38.0739,38.1056,23000.0
2014-02-03 13:30:00,59.92,59.98,59.78,59.78,38400.0,38.0739,38.112,37.9849,37.9849,38400.0
2014-02-03 13:40:00,59.77,59.93,59.71,59.74,37900.0,37.9785,38.0802,37.9404,37.9595,37900.0
2014-02-03 13:50:00,59.78,59.79,59.63,59.69,31000.0,37.9849,37.9913,37.8896,37.9277,31000.0
2014-02-03 14:00:00,59.68,59.83,59.68,59.75,23900.0,37.9214,38.0167,37.9214,37.9658,23900.0
2014-02-03 14:10:00,59.75,59.87,59.74,59.82,24400.0,37.9658,38.0421,37.9595,38.0103,24400.0
2014-02-03 14:20:00,59.82,59.84,59.75,59.79,20800.0,38.0103,38.023,37.9658,37.9913,20800.0
2014-02-03 14:30:00,59.79,59.83,59.73,59.75,36400.0,37.9913,38.0167,37.9531,37.9658,36400.0
2014-02-03 14:40:00,59.74,59.76,59.61,59.66,18200.0,37.9595,37.9722,37.8769,37.9086,18200.0
2014-02-03 14:50:00,59.66,59.68,59.51,59.57,27200.0,37.9086,37.9214,37.8133,37.8515,27200.0
2014-02-03 15:00:00,59.58,59.65,59.54,59.57,37700.0,37.8578,37.9023,37.8324,37.8515,37700.0
2014-02-03 15:10:00,59.59,59.75,59.54,59.64,46100.0,37.8642,37.9658,37.8324,37.8959,46100.0
2014-02-03 15:20:00,59.63,59.74,59.59,59.73,34700.0,37.8896,37.9595,37.8642,37.9531,34700.0
2014-02-03 15:30:00,59.73,59.77,59.71,59.75,55300.0,37.9531,37.9785,37.9404,37.9658,55300.0
2014-02-03 15:40:00,59.76,59.77,59.57,59.58,51100.0,37.9722,37.9785,37.8515,37.8578,51100.0
2014-02-03 15:50:00,59.57,59.76,59.55,59.73,168200.0,37.8515,37.9722,37.8388,37.9531,168200.0
2014-02-04 09:30:00,60.0,60.0,59.54,59.62,68500.0,38.1247,38.1247,37.8324,37.8832,68500.0
2014-02-04 09:40:00,59.64,59.75,59.52,59.6,56600.0,37.8959,37.9658,37.8197,37.8705,56600.0
2014-02-04 09:50:00,59.6,59.75,59.56,59.71,63300.0,37.8705,37.9658,37.8451,37.9404,63300.0
2014-02-04 10:00:00,59.69,59.73,59.54,59.64,42700.0,37.9277,37.9531,37.8324,37.8959,42700.0
2014-02-04 10:10:00,59.64,59.7,59.59,59.69,44100.0,37.8959,37.9341,37.8642,37.9277,44100.0
2014-02-04 10:20:00,59.67,59.67,59.44,59.59,55400.0,37.915,37.915,37.7689,37.8642,55400.0
2014-02-04 10:30:00,59.61,59.71,59.55,59.65,23300.0,37.8769,37.9404,37.8388,37.9023,23300.0
2014-02-04 10:40:00,59.66,59.76,59.61,59.7,18900.0,37.9086,37.9722,37.8769,37.9341,18900.0
2014-02-04 10:50:00,59.68,59.74,59.58,59.64,18300.0,37.9214,37.9595,37.8578,37.8959,18300.0
2014-02-04 11:00:00,59.62,59.85,59.54,59.78,47100.0,37.8832,38.0294,37.8324,37.9849,47100.0
2014-02-04 11:10:00,59.77,59.83,59.69,59.74,25400.0,37.9785,38.0167,37.9277,37.9595,25400.0
2014-02-04 11:20:00,59.72,59.81,59.69,59.78,14200.0,37.9468,38.004,37.9277,37.9849,14200.0
2014-02-04 11:30:00,59.78,59.98,59.75,59.95,92500.0,37.9849,38.112,37.9658,38.0929,92500.0
2014-02-04 11:40:00,59.94,60.03,59.86,60.02,17100.0,38.0866,38.1437,38.0357,38.1374,17100.0
2014-02-04 11:50:00,60.02,60.08,59.94,60.08,12400.0,38.1374,38.1755,38.0866,38.1755,12400.0
2014-02-04 12:00:00,60.08,60.17,60.06,60.14,25000.0,38.1755,38.2327,38.1628,38.2136,25000.0
2014-02-04 12:10:00,60.14,60.22,60.11,60.13,22900.0,38.2136,38.2645,38.1946,38.2073,22900.0
2014-02-04 12:20:00,60.13,60.18,60.09,60.15,18400.0,38.2073,38.2391,38.1819,38.22,18400.0
2014-02-04 12:30:00,60.13,60.16,60.05,60.14,20400.0,38.2073,38.2264,38.1565,38.2136,20400.0
2014-02-04 12:40:00,60.15,60.21,60.11,60.15,18000.0,38.22,38.2581,38.1946,38.22,18000.0
2014-02-04 12:50:00,60.15,60.18,60.1,60.15,14600.0,38.22,38.2391,38.1882,38.22,14600.0
2014-02-04 13:00:00,60.15,60.28,60.13,60.2,18300.0,38.22,38.3026,38.2073,38.2518,18300.0
2014-02-04 13:10:00,60.21,60.24,60.1,60.2,28200.0,38.2581,38.2772,38.1882,38.2518,28200.0
2014-02-04 13:20:00,60.2,60.2,60.11,60.14,18000.0,38.2518,38.2518,38.1946,38.2136,18000.0
2014-02-04 13:30:00,60.13,60.23,60.13,60.21,25200.0,38.2073,38.2708,38.2073,38.2581,25200.0
2014-02-04 13:40:00,60.2,60.2,60.12,60.14,19600.0,38.2518,38.2518,38.2009,38.2136,19600.0
2014-02-04 13:50:00,60.15,60.17,59.99,59.99,33500.0,38.22,38.2327,38.1183,38.1183,33500.0
2014-02-04 14:00:00,59.99,60.06,59.94,60.02,27500.0,38.1183,38.1628,38.0866,38.1374,27500.0
2014-02-04 14:10:00,60.01,60.07,59.99,60.03,18000.0,38.131,38.1692,38.1183,38.1437,18000.0
2014-02-04 14:20:00,60.02,60.13,60.02,60.11,16100.0,38.1374,38.2073,38.1374,38.1946,16100.0
2014-02-04 14:30:00,60.11,60.15,60.05,60.14,23000.0,38.1946,38.22,38.1565,38.2136,23000.0
2014-02-04 14:40:00,60.15,60.27,60.15,60.25,33400.0,38.22,38.2962,38.22,38.2835,33400.0
2014-02-04 14:50:00,60.24,60.27,60.15,60.18,24900.0,38.2772,38.2962,38.22,38.2391,24900.0
2014-02-04 15:00:00,60.18,60.31,60.18,60.31,35700.0,38.2391,38.3217,38.2391,38.3217,35700.0
2014-02-04 15:10:00,60.29,60.32,60.25,60.31,25600.0,38.309,38.328,38.2835,38.3217,25600.0
2014-02-04 15:20:00,60.31,60.34,60.18,60.19,59100.0,38.3217,38.3407,38.2391,38.2454,59100.0
2014-02-04 15:30:00,60.18,60.36,60.12,60.28,46700.0,38.2391,38.3534,38.2009,38.3026,46700.0
2014-02-04 15:40:00,60.28,60.34,60.25,60.27,45300.0,38.3026,38.3407,38.2835,38.2962,45300.0
2014-02-04 15:50:00,60.28,60.35,60.24,60.26,96300.0,38.3026,38.3471,38.2772,38.2899,96300.0
2014-02-05 09:30:00,60.16,60.29,59.96,60.1,49000.0,38.2264,38.309,38.0993,38.1882,49000.0
2014-02-05 09:40:00,60.07,60.16,59.95,60.04,22300.0,38.1692,38.2264,38.0929,38.1501,22300.0
2014-02-05 09:50:00,60.01,60.16,59.96,60.06,21600.0,38.131,38.2264,38.0993,38.1628,21600.0
2014-02-05 10:00:00,60.03,60.31,60.03,60.12,26700.0,38.1437,38.3217,38.1437,38.2009,26700.0
2014-02-05 10:10:00,60.12,60.18,59.9,59.99,58300.0,38.2009,38.2391,38.0611,38.1183,58300.0
2014-02-05 10:20:00,60.01,60.02,59.85,59.95,25900.0,38.131,38.1374,38.0294,38.0929,25900.0
2014-02-05 10:30:00,59.95,60.06,59.9,60.03,26400.0,38.0929,38.1628,38.0611,38.1437,26400.0
2014-02-05 10:40:00,60.03,60.19,60.03,60.18,27100.0,38.1437,38.2454,38.1437,38.2391,27100.0
2014-02-05 10:50:00,60.15,60.25,60.07,60.2,31600.0,38.22,38.2835,38.1692,38.2518,31600.0
2014-02-05 11:00:00,60.19,60.21,60.06,60.09,18200.0,38.2454,38.2581,38.1628,38.1819,18200.0
2014-02-05 11:10:00,60.09,60.37,60.09,60.28,61100.0,38.1819,38.3598,38.1819,38.3026,61100.0
2014-02-05 11:20:00,60.31,60.58,60.29,60.58,37600.0,38.3217,38.4932,38.309,38.4932,37600.0
2014-02-05 11:30:00,60.58,60.68,60.54,60.65,29000.0,38.4932,38.5568,38.4678,38.5377,29000.0
2014-02-05 11:40:00,60.66,60.82,60.6,60.79,37300.0,38.5441,38.6457,38.5059,38.6267,37300.0
2014-02-05 11:50:00,60.79,60.87,60.78,60.86,42400.0,38.6267,38.6775,38.6203,38.6711,42400.0
2014-02-05 12:00:00,60.86,61.06,60.86,61.04,50000.0,38.6711,38.7982,38.6711,38.7855,50000.0
2014-02-05 12:10:00,61.04,61.04,60.93,61.0,27300.0,38.7855,38.7855,38.7156,38.7601,27300.0
2014-02-05 12:20:00,61.01,61.12,60.95,60.95,21400.0,38.7665,38.8363,38.7283,38.7283,21400.0
2014-02-05 12:30:00,60.97,61.1,60.96,61.05,25000.0,38.741,38.8236,38.7347,38.7919,25000.0
2014-02-05 12:40:00,61.06,61.11,61.01,61.03,21200.0,38.7982,38.83,38.7665,38.7792,21200.0
2014-02-05 12:50:00,61.04,61.11,61.02,61.1,10600.0,38.7855,38.83,38.7728,38.8236,10600.0
2014-02-05 13:00:00,61.1,61.27,61.06,61.27,25900.0,38.8236,38.9317,38.7982,38.9317,25900.0
2014-02-05 13:10:00,61.26,61.36,61.23,61.35,16700.0,38.9253,38.9888,38.9062,38.9825,16700.0
2014-02-05 13:20:00,61.33,61.33,61.25,61.28,30900.0,38.9698,38.9698,38.919,38.938,30900.0
2014-02-05 13:30:00,61.28,61.32,61.27,61.32,11300.0,38.938,38.9634,38.9317,38.9634,11300.0
2014-02-05 13:40:00,61.31,61.35,61.25,61.29,24800.0,38.9571,38.9825,38.919,38.9444,24800.0
2014-02-05 13:50:00,61.3,61.35,61.29,61.29,24400.0,38.9507,38.9825,38.9444,38.9444,24400.0
2014-02-05 14:00:00,61.29,61.33,61.16,61.19,21500.0,38.9444,38.9698,38.8618,38.8808,21500.0
2014-02-05 14:10:00,61.21,61.21,61.08,61.11,21400.0,38.8935,38.8935,38.8109,38.83,21400.0
2014-02-05 14:20:00,61.1,61.1,61.03,61.07,11200.0,38.8236,38.8236,38.7792,38.8046,11200.0
2014-02-05 14:30:00,61.06,61.07,60.87,60.93,25800.0,38.7982,38.8046,38.6775,38.7156,25800.0
2014-02-05 14:40:00,60.93,60.99,60.92,60.99,18100.0,38.7156,38.7537,38.7093,38.7537,18100.0
2014-02-05 14:50:00,60.99,61.0,60.9,60.92,33000.0,38.7537,38.7601,38.6966,38.7093,33000.0
2014-02-05 15:00:00,60.92,60.95,60.8,60.85,52800.0,38.7093,38.7283,38.633,38.6648,52800.0
2014-02-05 15:10:00,60.86,60.97,60.84,60.91,73400.0,38.6711,38.741,38.6584,38.7029,73400.0
2014-02-05 15:20:00,60.93,60.95,60.89,60.95,15500.0,38.7156,38.7283,38.6902,38.7283,15500.0
2014-02-05 15:30:00,60.95,60.98,60.88,60.92,30500.0,38.7283,38.7474,38.6838,38.7093,30500.0
2014-02-05 15:40:00,60.92,60.99,60.85,60.97,35500.0,38.7093,38.7537,38.6648,38.741,35500.0
2014-02-05 15:50:00,60.98,61.01,60.88,60.91,75900.0,38.7474,38.7665,38.6838,38.7029,75900.0
2014-02-06 09:30:00,60.91,61.35,60.9,61.16,31100.0,38.7029,38.9825,38.6966,38.8618,31100.0
2014-02-06 09:40:00,61.21,61.53,61.16,61.48,17100.0,38.8935,39.0969,38.8618,39.0651,17100.0
2014-02-06 09:50:00,61.5,61.55,61.42,61.43,7700.0,39.0778,39.1096,39.027,39.0333,7700.0
2014-02-06 10:00:00,61.42,61.45,61.3,61.39,60200.0,39.027,39.046,38.9507,39.0079,60200.0
2014-02-06 10:10:00,61.38,61.66,61.37,61.55,42200.0,39.0016,39.1795,38.9952,39.1096,42200.0
2014-02-06 10:20:00,61.53,61.79,61.49,61.79,23700.0,39.0969,39.2621,39.0714,39.2621,23700.0
2014-02-06 10:30:00,61.79,61.93,61.73,61.8,23000.0,39.2621,39.351,39.2239,39.2684,23000.0
2014-02-06 10:40:00,61.77,61.89,61.68,61.86,55000.0,39.2494,39.3256,39.1922,39.3066,55000.0
2014-02-06 10:50:00,61.89,62.03,61.81,62.03,61600.0,39.3256,39.4146,39.2748,39.4146,61600.0
2014-02-06 11:00:00,62.04,62.14,62.01,62.1,40000.0,39.4209,39.4845,39.4019,39.4591,40000.0
2014-02-06 11:10:00,62.08,62.18,62.07,62.16,42700.0,39.4463,39.5099,39.44,39.4972,42700.0
2014-02-06 11:20:00,62.15,62.22,62.15,62.2,21300.0,39.4908,39.5353,39.4908,39.5226,21300.0
2014-02-06 11:30:00,62.2,62.25,62.2,62.21,27200.0,39.5226,39.5544,39.5226,39.5289,27200.0
2014-02-06 11:40:00,62.21,62.23,62.15,62.21,16000.0,39.5289,39.5417,39.4908,39.5289,16000.0
2014-02-06 11:50:00,62.21,62.28,62.18,62.28,33700.0,39.5289,39.5734,39.5099,39.5734,33700.0
2014-02-06 12:00:00,62.26,62.35,62.26,62.34,17300.0,39.5607,39.6179,39.5607,39.6115,17300.0
2014-02-06 12:10:00,62.33,62.4,62.31,62.35,18900.0,39.6052,39.6497,39.5925,39.6179,18900.0
2014-02-06 12:20:00,62.35,62.35,62.28,62.34,17800.0,39.6179,39.6179,39.5734,39.6115,17800.0
2014-02-06 12:30:00,62.33,62.35,62.28,62.35,18800.0,39.6052,39.6179,39.5734,39.6179,18800.0
2014-02-06 12:40:00,62.37,62.53,62.33,62.52,50800.0,39.6306,39.7323,39.6052,39.7259,50800.0
2014-02-06 12:50:00,62.51,62.63,62.51,62.63,40200.0,39.7196,39.7958,39.7196,39.7958,40200.0
2014-02-06 13:00:00,62.63,62.64,62.41,62.42,29000.0,39.7958,39.8022,39.656,39.6624,29000.0
2014-02-06 13:10:00,62.42,62.43,62.22,62.25,28100.0,39.6624,39.6687,39.5353,39.5544,28100.0
2014-02-06 13:20:00,62.24,62.26,62.07,62.07,17600.0,39.548,39.5607,39.44,39.44,17600.0
2014-02-06 13:30:00,62.08,62.09,61.85,61.86,41100.0,39.4463,39.4527,39.3002,39.3066,41100.0
2014-02-06 13:40:00,61.86,61.94,61.78,61.9,28700.0,39.3066,39.3574,39.2557,39.332,28700.0
2014-02-06 13:50:00,61.91,61.92,61.8,61.83,22400.0,39.3383,39.3447,39.2684,39.2875,22400.0
2014-02-06 14:00:00,61.82,61.86,61.78,61.81,19200.0,39.2811,39.3066,39.2557,39.2748,19200.0
2014-02-06 14:10:00,61.83,61.88,61.78,61.85,34100.0,39.2875,39.3193,39.2557,39.3002,34100.0
2014-02-06 14:20:00,61.86,61.94,61.84,61.88,23000.0,39.3066,39.3574,39.2938,39.3193,23000.0
2014-02-06 14:30:00,61.91,61.98,61.86,61.96,30600.0,39.3383,39.3828,39.3066,39.3701,30600.0
2014-02-06 14:40:00,61.96,62.0,61.93,61.96,47200.0,39.3701,39.3955,39.351,39.3701,47200.0
2014-02-06 14:50:00,61.97,62.03,61.94,61.98,35900.0,39.3764,39.4146,39.3574,39.3828,35900.0
2014-02-06 15:00:00,61.98,62.01,61.92,61.97,36000.0,39.3828,39.4019,39.3447,39.3764,36000.0
2014-02-06 15:10:00,61.98,62.0,61.96,61.98,57200.0,39.3828,39.3955,39.3701,39.3828,57200.0
2014-02-06 15:20:00,61.97,61.99,61.8,61.81,34800.0,39.3764,39.3892,39.2684,39.2748,34800.0
2014-02-06 15:30:00,61.81,61.85,61.76,61.84,62400.0,39.2748,39.3002,39.243,39.2938,62400.0
2014-02-06 15:40:00,61.83,61.84,61.71,61.73,110800.0,39.2875,39.2938,39.2112,39.2239,110800.0
2014-02-06 15:50:00,61.72,61.88,61.72,61.83,172300.0,39.2176,39.3193,39.2176,39.2875,172300.0
2014-02-07 09:30:00,62.01,62.11,61.7,62.01,35100.0,39.4019,39.4654,39.2049,39.4019,35100.0
2014-02-07 09:40:00,62.04,62.36,62.01,62.18,14900.0,39.4209,39.6243,39.4019,39.5099,14900.0
2014-02-07 09:50:00,62.18,62.2,62.06,62.17,20500.0,39.5099,39.5226,39.4336,39.5035,20500.0
2014-02-07 10:00:00,62.18,62.24,61.89,61.99,29100.0,39.5099,39.548,39.3256,39.3892,29100.0
2014-02-07 10:10:00,62.01,62.01,61.71,61.77,20200.0,39.4019,39.4019,39.2112,39.2494,20200.0
2014-02-07 10:20:00,61.76,61.87,61.57,61.63,25100.0,39.243,39.3129,39.1223,39.1604,25100.0
2014-02-07 10:30:00,61.61,61.66,61.51,61.63,26100.0,39.1477,39.1795,39.0842,39.1604,26100.0
2014-02-07 10:40:00,61.62,61.72,61.58,61.72,23400.0,39.1541,39.2176,39.1286,39.2176,23400.0
2014-02-07 10:50:00,61.73,61.94,61.67,61.88,18900.0,39.2239,39.3574,39.1858,39.3193,18900.0
2014-02-07 11:00:00,61.9,61.92,61.73,61.74,28600.0,39.332,39.3447,39.2239,39.2303,28600.0
2014-02-07 11:10:00,61.75,61.86,61.71,61.73,13000.0,39.2367,39.3066,39.2112,39.2239,13000.0
2014-02-07 11:20:00,61.73,61.78,61.71,61.75,14600.0,39.2239,39.2557,39.2112,39.2367,14600.0
2014-02-07 11:30:00,61.77,61.78,61.71,61.77,19000.0,39.2494,39.2557,39.2112,39.2494,19000.0
2014-02-07 11:40:00,61.79,61.93,61.79,61.93,8300.0,39.2621,39.351,39.2621,39.351,8300.0
2014-02-07 11:50:00,61.93,61.94,61.84,61.91,12800.0,39.351,39.3574,39.2938,39.3383,12800.0
2014-02-07 12:00:00,61.9,61.9,61.8,61.83,12400.0,39.332,39.332,39.2684,39.2875,12400.0
2014-02-07 12:10:00,61.82,61.92,61.8,61.91,6800.0,39.2811,39.3447,39.2684,39.3383,6800.0
2014-02-07 12:20:00,61.92,61.96,61.87,61.96,6700.0,39.3447,39.3701,39.3129,39.3701,6700.0
2014-02-07 12:30:00,61.96,61.98,61.93,61.98,12200.0,39.3701,39.3828,39.351,39.3828,12200.0
2014-02-07 12:40:00,61.99,61.99,61.89,61.89,8300.0,39.3892,39.3892,39.3256,39.3256,8300.0
2014-02-07 12:50:00,61.9,61.94,61.9,61.9,6700.0,39.332,39.3574,39.332,39.332,6700.0
2014-02-07 13:00:00,61.93,61.95,61.9,61.95,12100.0,39.351,39.3637,39.332,39.3637,12100.0
2014-02-07 13:10:00,61.97,62.0,61.91,61.94,15200.0,39.3764,39.3955,39.3383,39.3574,15200.0
2014-02-07 13:20:00,61.96,61.98,61.92,61.96,9800.0,39.3701,39.3828,39.3447,39.3701,9800.0
2014-02-07 13:30:00,61.96,61.98,61.95,61.96,8100.0,39.3701,39.3828,39.3637,39.3701,8100.0
2014-02-07 13:40:00,61.98,62.09,61.98,62.04,15400.0,39.3828,39.4527,39.3828,39.4209,15400.0
2014-02-07 13:50:00,62.03,62.12,62.0,62.08,15600.0,39.4146,39.4718,39.3955,39.4463,15600.0
2014-02-07 14:00:00,62.08,62.21,62.07,62.2,10800.0,39.4463,39.5289,39.44,39.5226,10800.0
2014-02-07 14:10:00,62.2,62.24,62.18,62.21,14600.0,39.5226,39.548,39.5099,39.5289,14600.0
2014-02-07 14:20:00,62.21,62.25,62.18,62.2,7800.0,39.5289,39.5544,39.5099,39.5226,7800.0
2014-02-07 14:30:00,62.21,62.21,62.09,62.09,18200.0,39.5289,39.5289,39.4527,39.4527,18200.0
2014-02-07 14:40:00,62.1,62.17,62.1,62.12,8700.0,39.4591,39.5035,39.4591,39.4718,8700.0
2014-02-07 14:50:00,62.11,62.17,62.08,62.15,11200.0,39.4654,39.5035,39.4463,39.4908,11200.0
2014-02-07 15:00:00,62.16,62.22,62.14,62.22,28100.0,39.4972,39.5353,39.4845,39.5353,28100.0
2014-02-07 15:10:00,62.21,62.25,62.17,62.21,17300.0,39.5289,39.5544,39.5035,39.5289,17300.0
2014-02-07 15:20:00,62.21,62.22,62.17,62.22,13300.0,39.5289,39.5353,39.5035,39.5353,13300.0
2014-02-07 15:30:00,62.22,62.26,62.2,62.22,28400.0,39.5353,39.5607,39.5226,39.5353,28400.0
2014-02-07 15:40:00,62.22,62.26,62.21,62.21,29100.0,39.5353,39.5607,39.5289,39.5289,29100.0
2014-02-07 15:50:00,62.21,62.27,62.17,62.23,66600.0,39.5289,39.5671,39.5035,39.5417,66600.0
2014-02-10 09:30:00,62.01,62.35,61.88,62.3,39200.0,39.4019,39.6179,39.3193,39.5861,39200.0
2014-02-10 09:40:00,62.27,62.33,62.16,62.24,36400.0,39.5671,39.6052,39.4972,39.548,36400.0
2014-02-10 09:50:00,62.24,62.28,62.02,62.12,22100.0,39.548,39.5734,39.4082,39.4718,22100.0
2014-02-10 10:00:00,62.13,62.17,62.02,62.03,21100.0,39.4781,39.5035,39.4082,39.4146,21100.0
2014-02-10 10:10:00,62.06,62.24,61.98,62.15,15200.0,39.4336,39.548,39.3828,39.4908,15200.0
2014-02-10 10:20:00,62.17,62.25,62.16,62.21,21400.0,39.5035,39.5544,39.4972,39.5289,21400.0
2014-02-10 10:30:00,62.21,62.28,62.11,62.16,41400.0,39.5289,39.5734,39.4654,39.4972,41400.0
2014-02-10 10:40:00,62.15,62.2,62.0,62.0,14400.0,39.4908,39.5226,39.3955,39.3955,14400.0
2014-02-10 10:50:00,62.0,62.06,61.98,62.0,22700.0,39.3955,39.4336,39.3828,39.3955,22700.0
2014-02-10 11:00:00,62.02,62.05,61.91,61.98,10900.0,39.4082,39.4273,39.3383,39.3828,10900.0
2014-02-10 11:10:00,61.97,62.05,61.96,62.04,13800.0,39.3764,39.4273,39.3701,39.4209,13800.0
2014-02-10 11:20:00,62.08,62.15,62.04,62.13,12000.0,39.4463,39.4908,39.4209,39.4781,12000.0
2014-02-10 11:30:00,62.12,62.14,62.01,62.01,12900.0,39.4718,39.4845,39.4019,39.4019,12900.0
2014-02-10 11:40:00,62.03,62.09,62.0,62.04,16300.0,39.4146,39.4527,39.3955,39.4209,16300.0
2014-02-10 11:50:00,62.06,62.09,62.0,62.01,11500.0,39.4336,39.4527,39.3955,39.4019,11500.0
2014-02-10 12:00:00,62.02,62.06,61.99,62.0,15300.0,39.4082,39.4336,39.3892,39.3955,15300.0
2014-02-10 12:10:00,62.0,62.08,62.0,62.08,7500.0,39.3955,39.4463,39.3955,39.4463,7500.0
2014-02-10 12:20:00,62.09,62.16,62.09,62.14,26500.0,39.4527,39.4972,39.4527,39.4845,26500.0
2014-02-10 12:30:00,62.14,62.23,62.14,62.19,9200.0,39.4845,39.5417,39.4845,39.5162,9200.0
2014-02-10 12:40:00,62.18,62.21,62.1,62.11,15300.0,39.5099,39.5289,39.4591,39.4654,15300.0
2014-02-10 12:50:00,62.12,62.14,62.1,62.11,29200.0,39.4718,39.4845,39.4591,39.4654,29200.0
2014-02-10 13:00:00,62.11,62.13,62.02,62.02,14200.0,39.4654,39.4781,39.4082,39.4082,14200.0
2014-02-10 13:10:00,62.02,62.05,61.99,62.01,15900.0,39.4082,39.4273,39.3892,39.4019,15900.0
2014-02-10 13:20:00,61.99,62.08,61.98,62.04,12500.0,39.3892,39.4463,39.3828,39.4209,12500.0
2014-02-10 13:30:00,62.04,62.13,62.02,62.13,15800.0,39.4209,39.4781,39.4082,39.4781,15800.0
2014-02-10 13:40:00,62.14,62.18,62.12,62.15,20900.0,39.4845,39.5099,39.4718,39.4908,20900.0
2014-02-10 13:50:00,62.16,62.25,62.16,62.24,15100.0,39.4972,39.5544,39.4972,39.548,15100.0
2014-02-10 14:00:00,62.24,62.26,62.22,62.25,15700.0,39.548,39.5607,39.5353,39.5544,15700.0
2014-02-10 14:10:00,62.23,62.31,62.21,62.27,9400.0,39.5417,39.5925,39.5289,39.5671,9400.0
2014-02-10 14:20:00,62.28,62.34,62.28,62.29,19100.0,39.5734,39.6115,39.5734,39.5798,19100.0
2014-02-10 14:30:00,62.29,62.38,62.29,62.38,14000.0,39.5798,39.637,39.5798,39.637,14000.0
2014-02-10 14:40:00,62.37,62.38,62.3,62.34,11600.0,39.6306,39.637,39.5861,39.6115,11600.0
2014-02-10 14:50:00,62.34,62.36,62.28,62.29,20100.0,39.6115,39.6243,39.5734,39.5798,20100.0
2014-02-10 15:00:00,62.29,62.32,62.28,62.29,20800.0,39.5798,39.5988,39.5734,39.5798,20800.0
2014-02-10 15:10:00,62.29,62.32,62.28,62.32,20000.0,39.5798,39.5988,39.5734,39.5988,20000.0
2014-02-10 15:20:00,62.32,62.33,62.28,62.29,17600.0,39.5988,39.6052,39.5734,39.5798,17600.0
2014-02-10 15:30:00,62.29,62.36,62.29,62.3,19000.0,39.5798,39.6243,39.5798,39.5861,19000.0
2014-02-10 15:40:00,62.31,62.34,62.24,62.28,22500.0,39.5925,39.6115,39.548,39.5734,22500.0
2014-02-10 15:50:00,62.28,62.34,62.25,62.33,47400.0,39.5734,39.6115,39.5544,39.6052,47400.0
2014-02-11 09:30:00,62.26,62.72,62.26,62.65,27200.0,39.5607,39.853,39.5607,39.8085,27200.0
2014-02-11 09:40:00,62.64,63.12,62.63,62.91,24200.0,39.8022,40.1072,39.7958,39.9737,24200.0
2014-02-11 09:50:00,62.92,63.01,62.87,62.98,9200.0,39.9801,40.0373,39.9483,40.0182,9200.0
2014-02-11 10:00:00,62.99,63.15,62.94,63.12,18100.0,40.0246,40.1262,39.9928,40.1072,18100.0
2014-02-11 10:10:00,63.12,63.36,63.02,63.36,32900.0,40.1072,40.2597,40.0436,40.2597,32900.0
2014-02-11 10:20:00,63.36,63.45,63.32,63.33,31200.0,40.2597,40.3169,40.2343,40.2406,31200.0
2014-02-11 10:30:00,63.36,63.49,63.32,63.46,13900.0,40.2597,40.3423,40.2343,40.3232,13900.0
2014-02-11 10:40:00,63.47,63.5,63.37,63.37,36600.0,40.3296,40.3486,40.266,40.266,36600.0
2014-02-11 10:50:00,63.37,63.37,63.1,63.2,28000.0,40.266,40.266,40.0945,40.158,28000.0
2014-02-11 11:00:00,63.2,63.22,63.1,63.14,14700.0,40.158,40.1707,40.0945,40.1199,14700.0
2014-02-11 11:10:00,63.15,63.18,63.04,63.16,19800.0,40.1262,40.1453,40.0563,40.1326,19800.0
2014-02-11 11:20:00,63.17,63.19,63.1,63.17,12400.0,40.1389,40.1516,40.0945,40.1389,12400.0
2014-02-11 11:30:00,63.18,63.31,63.16,63.29,59000.0,40.1453,40.2279,40.1326,40.2152,59000.0
2014-02-11 11:40:00,63.29,63.38,63.27,63.33,13600.0,40.2152,40.2724,40.2025,40.2406,13600.0
2014-02-11 11:50:00,63.36,63.41,63.36,63.39,12400.0,40.2597,40.2914,40.2597,40.2787,12400.0
2014-02-11 12:00:00,63.39,63.42,63.31,63.31,21400.0,40.2787,40.2978,40.2279,40.2279,21400.0
2014-02-11 12:10:00,63.3,63.34,63.27,63.28,19100.0,40.2215,40.247,40.2025,40.2088,19100.0
2014-02-11 12:20:00,63.29,63.32,63.27,63.3,12000.0,40.2152,40.2343,40.2025,40.2215,12000.0
2014-02-11 12:30:00,63.3,63.32,63.23,63.28,29100.0,40.2215,40.2343,40.1771,40.2088,29100.0
2014-02-11 12:40:00,63.29,63.38,63.28,63.37,10600.0,40.2152,40.2724,40.2088,40.266,10600.0
2014-02-11 12:50:00,63.36,63.43,63.36,63.43,10500.0,40.2597,40.3041,40.2597,40.3041,10500.0
2014-02-11 13:00:00,63.44,63.48,63.39,63.42,22500.0,40.3105,40.3359,40.2787,40.2978,22500.0
2014-02-11 13:10:00,63.42,63.45,63.37,63.45,29100.0,40.2978,40.3169,40.266,40.3169,29100.0
2014-02-11 13:20:00,63.47,63.55,63.47,63.53,30500.0,40.3296,40.3804,40.3296,40.3677,30500.0
2014-02-11 13:30:00,63.53,63.66,63.51,63.6,25300.0,40.3677,40.4503,40.355,40.4122,25300.0
2014-02-11 13:40:00,63.62,63.65,63.52,63.65,26900.0,40.4249,40.4439,40.3613,40.4439,26900.0
2014-02-11 13:50:00,63.66,63.66,63.62,63.63,7900.0,40.4503,40.4503,40.4249,40.4312,7900.0
2014-02-11 14:00:00,63.63,63.66,63.59,63.63,44500.0,40.4312,40.4503,40.4058,40.4312,44500.0
2014-02-11 14:10:00,63.6,63.65,63.59,63.64,8800.0,40.4122,40.4439,40.4058,40.4376,8800.0
2014-02-11 14:20:00,63.64,63.7,63.63,63.66,10300.0,40.4376,40.4757,40.4312,40.4503,10300.0
2014-02-11 14:30:00,63.66,63.69,63.63,63.68,9000.0,40.4503,40.4694,40.4312,40.463,9000.0
2014-02-11 14:40:00,63.67,63.72,63.67,63.71,10200.0,40.4566,40.4884,40.4566,40.4821,10200.0
2014-02-11 14:50:00,63.71,63.73,63.66,63.7,14400.0,40.4821,40.4948,40.4503,40.4757,14400.0
2014-02-11 15:00:00,63.69,63.77,63.68,63.72,18300.0,40.4694,40.5202,40.463,40.4884,18300.0
2014-02-11 15:10:00,63.72,63.79,63.68,63.79,17800.0,40.4884,40.5329,40.463,40.5329,17800.0
2014-02-11 15:20:00,63.79,63.79,63.69,63.72,14100.0,40.5329,40.5329,40.4694,40.4884,14100.0
2014-02-11 15:30:00,63.71,63.72,63.65,63.65,27200.0,40.4821,40.4884,40.4439,40.4439,27200.0
2014-02-11 15:40:00,63.65,63.68,63.61,63.62,28100.0,40.4439,40.463,40.4185,40.4249,28100.0
2014-02-11 15:50:00,63.63,63.64,63.56,63.62,60700.0,40.4312,40.4376,40.3868,40.4249,60700.0
2014-02-12 09:30:00,63.49,64.05,63.47,64.01,47800.0,40.3423,40.6981,40.3296,40.6727,47800.0
2014-02-12 09:40:00,64.04,64.19,64.04,64.1,22400.0,40.6917,40.7871,40.6917,40.7299,22400.0
2014-02-12 09:50:00,64.12,64.18,64.02,64.18,13400.0,40.7426,40.7807,40.679,40.7807,13400.0
2014-02-12 10:00:00,64.18,64.18,64.03,64.09,22600.0,40.7807,40.7807,40.6854,40.7235,22600.0
2014-02-12 10:10:00,64.05,64.06,63.86,63.86,21000.0,40.6981,40.7045,40.5774,40.5774,21000.0
2014-02-12 10:20:00,63.84,63.88,63.78,63.83,12700.0,40.5647,40.5901,40.5265,40.5583,12700.0
2014-02-12 10:30:00,63.85,63.98,63.79,63.98,22800.0,40.571,40.6536,40.5329,40.6536,22800.0
2014-02-12 10:40:00,63.97,63.97,63.68,63.7,64700.0,40.6473,40.6473,40.463,40.4757,64700.0
2014-02-12 10:50:00,63.71,63.71,63.6,63.63,42100.0,40.4821,40.4821,40.4122,40.4312,42100.0
2014-02-12 11:00:00,63.61,63.7,63.59,63.7,13100.0,40.4185,40.4757,40.4058,40.4757,13100.0
2014-02-12 11:10:00,63.71,63.77,63.69,63.75,11100.0,40.4821,40.5202,40.4694,40.5075,11100.0
2014-02-12 11:20:00,63.74,63.74,63.62,63.68,13700.0,40.5011,40.5011,40.4249,40.463,13700.0
2014-02-12 11:30:00,63.68,63.77,63.59,63.63,16300.0,40.463,40.5202,40.4058,40.4312,16300.0
2014-02-12 11:40:00,63.65,63.68,63.59,63.6,21400.0,40.4439,40.463,40.4058,40.4122,21400.0
2014-02-12 11:50:00,63.6,63.68,63.59,63.66,20500.0,40.4122,40.463,40.4058,40.4503,20500.0
2014-02-12 12:00:00,63.65,63.75,63.65,63.72,14200.0,40.4439,40.5075,40.4439,40.4884,14200.0
2014-02-12 12:10:00,63.72,63.79,63.69,63.78,10300.0,40.4884,40.5329,40.4694,40.5265,10300.0
2014-02-12 12:20:00,63.79,63.87,63.76,63.81,42000.0,40.5329,40.5837,40.5138,40.5456,42000.0
2014-02-12 12:30:00,63.81,63.81,63.7,63.73,18300.0,40.5456,40.5456,40.4757,40.4948,18300.0
2014-02-12 12:40:00,63.71,63.76,63.7,63.75,13200.0,40.4821,40.5138,40.4757,40.5075,13200.0
2014-02-12 12:50:00,63.75,63.82,63.72,63.75,18600.0,40.5075,40.552,40.4884,40.5075,18600.0
2014-02-12 13:00:00,63.75,63.75,63.68,63.72,15900.0,40.5075,40.5075,40.463,40.4884,15900.0
2014-02-12 13:10:00,63.71,63.75,63.7,63.74,8900.0,40.4821,40.5075,40.4757,40.5011,8900.0
2014-02-12 13:20:00,63.75,63.75,63.68,63.69,37000.0,40.5075,40.5075,40.463,40.4694,37000.0
2014-02-12 13:30:00,63.69,63.73,63.68,63.69,13300.0,40.4694,40.4948,40.463,40.4694,13300.0
2014-02-12 13:40:00,63.69,63.71,63.63,63.66,19800.0,40.4694,40.4821,40.4312,40.4503,19800.0
2014-02-12 13:50:00,63.66,63.72,63.65,63.69,50500.0,40.4503,40.4884,40.4439,40.4694,50500.0
2014-02-12 14:00:00,63.7,63.75,63.69,63.71,15600.0,40.4757,40.5075,40.4694,40.4821,15600.0
2014-02-12 14:10:00,63.7,63.72,63.65,63.66,9000.0,40.4757,40.4884,40.4439,40.4503,9000.0
2014-02-12 14:20:00,63.68,63.7,63.64,63.67,20200.0,40.463,40.4757,40.4376,40.4566,20200.0
2014-02-12 14:30:00,63.66,63.69,63.64,63.65,25200.0,40.4503,40.4694,40.4376,40.4439,25200.0
2014-02-12 14:40:00,63.66,63.67,63.63,63.65,18800.0,40.4503,40.4566,40.4312,40.4439,18800.0
2014-02-12 14:50:00,63.65,63.71,63.64,63.7,20200.0,40.4439,40.4821,40.4376,40.4757,20200.0
2014-02-12 15:00:00,63.71,63.76,63.65,63.69,17100.0,40.4821,40.5138,40.4439,40.4694,17100.0
2014-02-12 15:10:00,63.69,63.72,63.64,63.7,28500.0,40.4694,40.4884,40.4376,40.4757,28500.0
2014-02-12 15:20:00,63.7,63.74,63.67,63.71,18000.0,40.4757,40.5011,40.4566,40.4821,18000.0
2014-02-12 15:30:00,63.7,63.73,63.7,63.7,25900.0,40.4757,40.4948,40.4757,40.4757,25900.0
2014-02-12 15:40:00,63.7,63.8,63.7,63.74,26000.0,40.4757,40.5393,40.4757,40.5011,26000.0
2014-02-12 15:50:00,63.73,63.82,63.72,63.81,76000.0,40.4948,40.552,40.4884,40.5456,76000.0
2014-02-13 09:30:00,63.18,63.18,62.64,62.94,38700.0,40.4256,40.4256,40.0801,40.2721,38700.0
2014-02-13 09:40:00,62.92,63.27,62.92,63.02,32100.0,40.2593,40.4832,40.2593,40.3233,32100.0
2014-02-13 09:50:00,63.02,63.15,63.0,63.05,17200.0,40.3233,40.4064,40.3105,40.3425,17200.0
2014-02-13 10:00:00,63.04,63.27,63.01,63.27,17700.0,40.3361,40.4832,40.3169,40.4832,17700.0
2014-02-13 10:10:00,63.28,63.52,63.21,63.41,18000.0,40.4896,40.6432,40.4448,40.5728,18000.0
2014-02-13 10:20:00,63.44,63.6,63.37,63.56,36800.0,40.592,40.6944,40.5472,40.6688,36800.0
2014-02-13 10:30:00,63.55,63.61,63.49,63.59,36800.0,40.6624,40.7008,40.624,40.688,36800.0
2014-02-13 10:40:00,63.59,63.71,63.54,63.7,24500.0,40.688,40.7648,40.656,40.7584,24500.0
2014-02-13 10:50:00,63.72,63.93,63.67,63.84,17400.0,40.7712,40.9055,40.7392,40.8479,17400.0
2014-02-13 11:00:00,63.82,63.91,63.77,63.89,27600.0,40.8351,40.8927,40.8032,40.8799,27600.0
2014-02-13 11:10:00,63.9,63.96,63.88,63.96,23400.0,40.8863,40.9247,40.8735,40.9247,23400.0
2014-02-13 11:20:00,63.94,64.0,63.87,63.94,13100.0,40.9119,40.9503,40.8671,40.9119,13100.0
2014-02-13 11:30:00,63.93,63.94,63.89,63.91,20700.0,40.9055,40.9119,40.8799,40.8927,20700.0
2014-02-13 11:40:00,63.93,63.93,63.89,63.91,7000.0,40.9055,40.9055,40.8799,40.8927,7000.0
2014-02-13 11:50:00,63.9,63.9,63.8,63.82,18200.0,40.8863,40.8863,40.8223,40.8351,18200.0
2014-02-13 12:00:00,63.82,63.82,63.75,63.75,11200.0,40.8351,40.8351,40.7904,40.7904,11200.0
2014-02-13 12:10:00,63.75,63.8,63.75,63.76,11100.0,40.7904,40.8223,40.7904,40.7968,11100.0
2014-02-13 12:20:00,63.75,63.76,63.74,63.75,11900.0,40.7904,40.7968,40.784,40.7904,11900.0
2014-02-13 12:30:00,63.77,63.8,63.75,63.76,10700.0,40.8032,40.8223,40.7904,40.7968,10700.0
2014-02-13 12:40:00,63.76,63.8,63.74,63.79,9200.0,40.7968,40.8223,40.784,40.8159,9200.0
2014-02-13 12:50:00,63.79,63.82,63.76,63.79,7900.0,40.8159,40.8351,40.7968,40.8159,7900.0
2014-02-13 13:00:00,63.79,63.9,63.78,63.9,18500.0,40.8159,40.8863,40.8095,40.8863,18500.0
2014-02-13 13:10:00,63.89,63.98,63.87,63.98,13700.0,40.8799,40.9375,40.8671,40.9375,13700.0
2014-02-13 13:20:00,63.98,64.06,63.96,64.04,14600.0,40.9375,40.9887,40.9247,40.9759,14600.0
2014-02-13 13:30:00,64.04,64.15,63.97,64.15,60700.0,40.9759,41.0463,40.9311,41.0463,60700.0
2014-02-13 13:40:00,64.15,64.3,64.14,64.26,45600.0,41.0463,41.1423,41.0399,41.1167,45600.0
2014-02-13 13:50:00,64.26,64.32,64.25,64.27,13100.0,41.1167,41.1551,41.1103,41.1231,13100.0
2014-02-13 14:00:00,64.28,64.36,64.23,64.23,40000.0,41.1295,41.1807,41.0975,41.0975,40000.0
2014-02-13 14:10:00,64.22,64.26,64.08,64.08,26900.0,41.0911,41.1167,41.0015,41.0015,26900.0
2014-02-13 14:20:00,64.06,64.08,64.02,64.03,14100.0,40.9887,41.0015,40.9631,40.9695,14100.0
2014-02-13 14:30:00,64.03,64.1,64.02,64.09,16000.0,40.9695,41.0143,40.9631,41.0079,16000.0
2014-02-13 14:40:00,64.09,64.2,64.09,64.19,21000.0,41.0079,41.0783,41.0079,41.0719,21000.0
2014-02-13 14:50:00,64.19,64.27,64.18,64.25,25000.0,41.0719,41.1231,41.0655,41.1103,25000.0
2014-02-13 15:00:00,64.26,64.29,64.24,64.25,36200.0,41.1167,41.1359,41.1039,41.1103,36200.0
2014-02-13 15:10:00,64.24,64.26,64.15,64.19,24100.0,41.1039,41.1167,41.0463,41.0719,24100.0
2014-02-13 15:20:00,64.19,64.36,64.18,64.35,48400.0,41.0719,41.1807,41.0655,41.1743,48400.0
2014-02-13 15:30:00,64.35,64.41,64.34,64.38,66200.0,41.1743,41.2127,41.1679,41.1935,66200.0
2014-02-13 15:40:00,64.38,64.4,64.32,64.39,61700.0,41.1935,41.2063,41.1551,41.1999,61700.0
2014-02-13 15:50:00,64.4,64.45,64.37,64.44,91900.0,41.2063,41.2382,41.1871,41.2318,91900.0
2014-02-14 09:30:00,64.1,64.37,64.1,64.28,53800.0,41.0143,41.1871,41.0143,41.1295,53800.0
2014-02-14 09:40:00,64.28,64.28,64.15,64.22,20100.0,41.1295,41.1295,41.0463,41.0911,20100.0
2014-02-14 09:50:00,64.17,64.32,64.16,64.25,16000.0,41.0591,41.1551,41.0527,41.1103,16000.0
2014-02-14 10:00:00,64.3,64.36,64.18,64.35,25500.0,41.1423,41.1807,41.0655,41.1743,25500.0
2014-02-14 10:10:00,64.39,64.56,64.38,64.5,23700.0,41.1999,41.3086,41.1935,41.2702,23700.0
2014-02-14 10:20:00,64.52,64.76,64.5,64.73,29600.0,41.283,41.4366,41.2702,41.4174,29600.0
2014-02-14 10:30:00,64.73,64.79,64.66,64.73,17300.0,41.4174,41.4558,41.3726,41.4174,17300.0
2014-02-14 10:40:00,64.72,64.8,64.67,64.74,17000.0,41.411,41.4622,41.379,41.4238,17000.0
2014-02-14 10:50:00,64.75,64.8,64.73,64.79,20700.0,41.4302,41.4622,41.4174,41.4558,20700.0
2014-02-14 11:00:00,64.79,64.87,64.77,64.85,23900.0,41.4558,41.507,41.443,41.4942,23900.0
2014-02-14 11:10:00,64.86,65.03,64.86,64.94,64700.0,41.5006,41.6094,41.5006,41.5518,64700.0
2014-02-14 11:20:00,64.94,64.95,64.82,64.95,12000.0,41.5518,41.5582,41.475,41.5582,12000.0
2014-02-14 11:30:00,64.96,64.98,64.9,64.97,41700.0,41.5646,41.5774,41.5262,41.571,41700.0
2014-02-14 11:40:00,64.99,65.13,64.98,65.1,22900.0,41.5838,41.6733,41.5774,41.6541,22900.0
2014-02-14 11:50:00,65.1,65.18,65.1,65.16,20300.0,41.6541,41.7053,41.6541,41.6925,20300.0
2014-02-14 12:00:00,65.16,65.28,65.16,65.25,42000.0,41.6925,41.7693,41.6925,41.7501,42000.0
2014-02-14 12:10:00,65.25,65.27,65.15,65.15,29000.0,41.7501,41.7629,41.6861,41.6861,29000.0
2014-02-14 12:20:00,65.14,65.22,65.14,65.2,13900.0,41.6797,41.7309,41.6797,41.7181,13900.0
2014-02-14 12:30:00,65.2,65.29,65.2,65.28,33600.0,41.7181,41.7757,41.7181,41.7693,33600.0
2014-02-14 12:40:00,65.29,65.42,65.29,65.4,23400.0,41.7757,41.8589,41.7757,41.8461,23400.0
2014-02-14 12:50:00,65.41,65.42,65.36,65.37,36700.0,41.8525,41.8589,41.8205,41.8269,36700.0
2014-02-14 13:00:00,65.38,65.38,65.32,65.36,14600.0,41.8333,41.8333,41.7949,41.8205,14600.0
2014-02-14 13:10:00,65.37,65.37,65.34,65.34,16000.0,41.8269,41.8269,41.8077,41.8077,16000.0
2014-02-14 13:20:00,65.34,65.36,65.3,65.31,15000.0,41.8077,41.8205,41.7821,41.7885,15000.0
2014-02-14 13:30:00,65.32,65.33,65.27,65.33,13100.0,41.7949,41.8013,41.7629,41.8013,13100.0
2014-02-14 13:40:00,65.35,65.37,65.33,65.35,14300.0,41.8141,41.8269,41.8013,41.8141,14300.0
2014-02-14 13:50:00,65.35,65.35,65.31,65.31,9300.0,41.8141,41.8141,41.7885,41.7885,9300.0
2014-02-14 14:00:00,65.31,65.35,65.31,65.34,14300.0,41.7885,41.8141,41.7885,41.8077,14300.0
2014-02-14 14:10:00,65.34,65.44,65.33,65.41,13800.0,41.8077,41.8717,41.8013,41.8525,13800.0
2014-02-14 14:20:00,65.4,65.42,65.38,65.39,26500.0,41.8461,41.8589,41.8333,41.8397,26500.0
2014-02-14 14:30:00,65.4,65.41,65.34,65.35,52300.0,41.8461,41.8525,41.8077,41.8141,52300.0
2014-02-14 14:40:00,65.35,65.37,65.28,65.28,17800.0,41.8141,41.8269,41.7693,41.7693,17800.0
2014-02-14 14:50:00,65.27,65.34,65.27,65.33,15600.0,41.7629,41.8077,41.7629,41.8013,15600.0
2014-02-14 15:00:00,65.34,65.37,65.33,65.37,13600.0,41.8077,41.8269,41.8013,41.8269,13600.0
2014-02-14 15:10:00,65.37,65.38,65.34,65.35,39800.0,41.8269,41.8333,41.8077,41.8141,39800.0
2014-02-14 15:20:00,65.35,65.38,65.34,65.35,32700.0,41.8141,41.8333,41.8077,41.8141,32700.0
2014-02-14 15:30:00,65.35,65.38,65.34,65.37,48600.0,41.8141,41.8333,41.8077,41.8269,48600.0
2014-02-14 15:40:00,65.36,65.37,65.33,65.35,56000.0,41.8205,41.8269,41.8013,41.8141,56000.0
2014-02-14 15:50:00,65.34,65.35,65.24,65.26,150600.0,41.8077,41.8141,41.7437,41.7565,150600.0
2014-02-18 09:30:00,65.22,65.49,65.05,65.16,80700.0,41.7309,41.9037,41.6222,41.6925,80700.0
2014-02-18 09:40:00,65.15,65.19,64.76,64.76,79400.0,41.6861,41.7117,41.4366,41.4366,79400.0
2014-02-18 09:50:00,64.77,64.83,64.61,64.72,37800.0,41.443,41.4814,41.3406,41.411,37800.0
2014-02-18 10:00:00,64.69,64.75,64.6,64.73,39000.0,41.3918,41.4302,41.3342,41.4174,39000.0
2014-02-18 10:10:00,64.72,64.77,64.61,64.65,42800.0,41.411,41.443,41.3406,41.3662,42800.0
2014-02-18 10:20:00,64.64,64.89,64.64,64.89,28300.0,41.3598,41.5198,41.3598,41.5198,28300.0
2014-02-18 10:30:00,64.9,64.97,64.62,64.64,28000.0,41.5262,41.571,41.347,41.3598,28000.0
2014-02-18 10:40:00,64.63,64.66,64.53,64.56,44900.0,41.3534,41.3726,41.2894,41.3086,44900.0
2014-02-18 10:50:00,64.58,64.7,64.55,64.67,27000.0,41.3214,41.3982,41.3022,41.379,27000.0
2014-02-18 11:00:00,64.66,64.69,64.62,64.67,16500.0,41.3726,41.3918,41.347,41.379,16500.0
2014-02-18 11:10:00,64.66,64.84,64.66,64.84,14600.0,41.3726,41.4878,41.3726,41.4878,14600.0
2014-02-18 11:20:00,64.84,64.88,64.78,64.88,13600.0,41.4878,41.5134,41.4494,41.5134,13600.0
2014-02-18 11:30:00,64.91,64.91,64.78,64.88,10200.0,41.5326,41.5326,41.4494,41.5134,10200.0
2014-02-18 11:40:00,64.88,64.95,64.83,64.85,18000.0,41.5134,41.5582,41.4814,41.4942,18000.0
2014-02-18 11:50:00,64.85,64.93,64.79,64.81,31900.0,41.4942,41.5454,41.4558,41.4686,31900.0
2014-02-18 12:00:00,64.8,64.83,64.7,64.73,19000.0,41.4622,41.4814,41.3982,41.4174,19000.0
2014-02-18 12:10:00,64.73,64.78,64.71,64.75,9500.0,41.4174,41.4494,41.4046,41.4302,9500.0
2014-02-18 12:20:00,64.75,64.83,64.75,64.78,11100.0,41.4302,41.4814,41.4302,41.4494,11100.0
2014-02-18 12:30:00,64.77,64.8,64.75,64.76,27500.0,41.443,41.4622,41.4302,41.4366,27500.0
2014-02-18 12:40:00,64.76,64.82,64.76,64.76,15900.0,41.4366,41.475,41.4366,41.4366,15900.0
2014-02-18 12:50:00,64.77,64.83,64.76,64.81,15300.0,41.443,41.4814,41.4366,41.4686,15300.0
2014-02-18 13:00:00,64.8,64.8,64.77,64.78,7500.0,41.4622,41.4622,41.443,41.4494,7500.0
2014-02-18 13:10:00,64.77,64.77,64.68,64.73,11900.0,41.443,41.443,41.3854,41.4174,11900.0
2014-02-18 13:20:00,64.75,64.75,64.63,64.66,25000.0,41.4302,41.4302,41.3534,41.3726,25000.0
2014-02-18 13:30:00,64.66,64.68,64.58,64.59,21100.0,41.3726,41.3854,41.3214,41.3278,21100.0
2014-02-18 13:40:00,64.6,64.61,64.51,64.53,35300.0,41.3342,41.3406,41.2766,41.2894,35300.0
2014-02-18 13:50:00,64.53,64.56,64.48,64.56,25800.0,41.2894,41.3086,41.2574,41.3086,25800.0
2014-02-18 14:00:00,64.54,64.56,64.5,64.55,21900.0,41.2958,41.3086,41.2702,41.3022,21900.0
2014-02-18 14:10:00,64.55,64.61,64.54,64.56,15600.0,41.3022,41.3406,41.2958,41.3086,15600.0
2014-02-18 14:20:00,64.57,64.58,64.52,64.55,19400.0,41.315,41.3214,41.283,41.3022,19400.0
2014-02-18 14:30:00,64.55,64.62,64.48,64.5,32900.0,41.3022,41.347,41.2574,41.2702,32900.0
2014-02-18 14:40:00,64.52,64.55,64.48,64.54,14400.0,41.283,41.3022,41.2574,41.2958,14400.0
2014-02-18 14:50:00,64.53,64.56,64.5,64.5,15300.0,41.2894,41.3086,41.2702,41.2702,15300.0
2014-02-18 15:00:00,64.51,64.52,64.43,64.46,22500.0,41.2766,41.283,41.2255,41.2446,22500.0
2014-02-18 15:10:00,64.45,64.5,64.45,64.47,13700.0,41.2382,41.2702,41.2382,41.251,13700.0
2014-02-18 15:20:00,64.46,64.53,64.46,64.51,20800.0,41.2446,41.2894,41.2446,41.2766,20800.0
2014-02-18 15:30:00,64.5,64.53,64.47,64.51,41900.0,41.2702,41.2894,41.251,41.2766,41900.0
2014-02-18 15:40:00,64.51,64.51,64.44,64.51,50800.0,41.2766,41.2766,41.2318,41.2766,50800.0
2014-02-18 15:50:00,64.5,64.53,64.48,64.5,89500.0,41.2702,41.2894,41.2574,41.2702,89500.0
2014-02-19 09:30:00,64.4,64.56,64.07,64.46,33400.0,41.2063,41.3086,40.9951,41.2446,33400.0
2014-02-19 09:40:00,64.46,64.54,64.32,64.34,31500.0,41.2446,41.2958,41.1551,41.1679,31500.0
2014-02-19 09:50:00,64.34,64.42,64.3,64.39,23700.0,41.1679,41.2191,41.1423,41.1999,23700.0
2014-02-19 10:00:00,64.4,64.48,64.31,64.38,28700.0,41.2063,41.2574,41.1487,41.1935,28700.0
2014-02-19 10:10:00,64.37,64.48,64.37,64.4,50200.0,41.1871,41.2574,41.1871,41.2063,50200.0
2014-02-19 10:20:00,64.4,64.6,64.38,64.56,24600.0,41.2063,41.3342,41.1935,41.3086,24600.0
2014-02-19 10:30:00,64.55,64.6,64.46,64.46,31300.0,41.3022,41.3342,41.2446,41.2446,31300.0
2014-02-19 10:40:00,64.45,64.49,64.4,64.42,11500.0,41.2382,41.2638,41.2063,41.2191,11500.0
2014-02-19 10:50:00,64.46,64.55,64.44,64.48,63100.0,41.2446,41.3022,41.2318,41.2574,63100.0
2014-02-19 11:00:00,64.52,64.69,64.52,64.65,23200.0,41.283,41.3918,41.283,41.3662,23200.0
2014-02-19 11:10:00,64.64,64.64,64.51,64.52,12400.0,41.3598,41.3598,41.2766,41.283,12400.0
2014-02-19 11:20:00,64.53,64.63,64.53,64.63,6500.0,41.2894,41.3534,41.2894,41.3534,6500.0
2014-02-19 11:30:00,64.63,64.65,64.56,64.6,7000.0,41.3534,41.3662,41.3086,41.3342,7000.0
2014-02-19 11:40:00,64.6,64.69,64.57,64.61,9000.0,41.3342,41.3918,41.315,41.3406,9000.0
2014-02-19 11:50:00,64.59,64.59,64.33,64.33,19700.0,41.3278,41.3278,41.1615,41.1615,19700.0
2014-02-19 12:00:00,64.32,64.36,64.22,64.35,19100.0,41.1551,41.1807,41.0911,41.1743,19100.0
2014-02-19 12:10:00,64.35,64.42,64.31,64.31,8800.0,41.1743,41.2191,41.1487,41.1487,8800.0
2014-02-19 12:20:00,64.3,64.36,64.25,64.35,176000.0,41.1423,41.1807,41.1103,41.1743,176000.0
2014-02-19 12:30:00,64.36,64.41,64.36,64.4,9000.0,41.1807,41.2127,41.1807,41.2063,9000.0
2014-02-19 12:40:00,64.39,64.45,64.36,64.44,11300.0,41.1999,41.2382,41.1807,41.2318,11300.0
2014-02-19 12:50:00,64.45,64.46,64.39,64.41,13600.0,41.2382,41.2446,41.1999,41.2127,13600.0
2014-02-19 13:00:00,64.42,64.56,64.41,64.54,12500.0,41.2191,41.3086,41.2127,41.2958,12500.0
2014-02-19 13:10:00,64.54,64.62,64.54,64.56,13500.0,41.2958,41.347,41.2958,41.3086,13500.0
2014-02-19 13:20:00,64.56,64.63,64.56,64.63,7600.0,41.3086,41.3534,41.3086,41.3534,7600.0
2014-02-19 13:30:00,64.63,64.65,64.57,64.57,7900.0,41.3534,41.3662,41.315,41.315,7900.0
2014-02-19 13:40:00,64.55,64.55,64.45,64.45,32000.0,41.3022,41.3022,41.2382,41.2382,32000.0
2014-02-19 13:50:00,64.45,64.48,64.44,64.45,14600.0,41.2382,41.2574,41.2318,41.2382,14600.0
2014-02-19 14:00:00,64.45,64.53,64.42,64.52,81300.0,41.2382,41.2894,41.2191,41.283,81300.0
2014-02-19 14:10:00,64.51,64.53,64.41,64.45,49000.0,41.2766,41.2894,41.2127,41.2382,49000.0
2014-02-19 14:20:00,64.45,64.46,64.35,64.44,36200.0,41.2382,41.2446,41.1743,41.2318,36200.0
2014-02-19 14:30:00,64.46,64.46,64.4,64.44,17700.0,41.2446,41.2446,41.2063,41.2318,17700.0
2014-02-19 14:40:00,64.43,64.45,64.39,64.4,31700.0,41.2255,41.2382,41.1999,41.2063,31700.0
2014-02-19 14:50:00,64.4,64.48,64.4,64.48,19300.0,41.2063,41.2574,41.2063,41.2574,19300.0
2014-02-19 15:00:00,64.49,64.53,64.48,64.52,25800.0,41.2638,41.2894,41.2574,41.283,25800.0
2014-02-19 15:10:00,64.51,64.51,64.36,64.4,48200.0,41.2766,41.2766,41.1807,41.2063,48200.0
2014-02-19 15:20:00,64.4,64.42,64.35,64.36,28200.0,41.2063,41.2191,41.1743,41.1807,28200.0
2014-02-19 15:30:00,64.36,64.41,64.35,64.41,31300.0,41.1807,41.2127,41.1743,41.2127,31300.0
2014-02-19 15:40:00,64.42,64.48,64.35,64.38,41600.0,41.2191,41.2574,41.1743,41.1935,41600.0
2014-02-19 15:50:00,64.38,64.4,64.32,64.4,66700.0,41.1935,41.2063,41.1551,41.2063,66700.0
2014-02-20 09:30:00,64.6,64.94,64.49,64.49,25200.0,41.3342,41.5518,41.2638,41.2638,25200.0
2014-02-20 09:40:00,64.55,64.75,64.48,64.74,7900.0,41.3022,41.4302,41.2574,41.4238,7900.0
2014-02-20 09:50:00,64.74,64.77,64.4,64.4,19300.0,41.4238,41.443,41.2063,41.2063,19300.0
2014-02-20 10:00:00,64.42,64.56,64.36,64.45,19200.0,41.2191,41.3086,41.1807,41.2382,19200.0
2014-02-20 10:10:00,64.5,64.62,64.39,64.39,12100.0,41.2702,41.347,41.1999,41.1999,12100.0
2014-02-20 10:20:00,64.45,64.56,64.38,64.48,14900.0,41.2382,41.3086,41.1935,41.2574,14900.0
2014-02-20 10:30:00,64.45,64.61,64.42,64.5,26800.0,41.2382,41.3406,41.2191,41.2702,26800.0
2014-02-20 10:40:00,64.57,64.62,64.52,64.52,23800.0,41.315,41.347,41.283,41.283,23800.0
2014-02-20 10:50:00,64.5,64.59,64.46,64.46,9000.0,41.2702,41.3278,41.2446,41.2446,9000.0
2014-02-20 11:00:00,64.46,64.5,64.43,64.5,4400.0,41.2446,41.2702,41.2255,41.2702,4400.0
2014-02-20 11:10:00,64.5,64.5,64.45,64.47,13800.0,41.2702,41.2702,41.2382,41.251,13800.0
2014-02-20 11:20:00,64.49,64.64,64.49,64.64,61500.0,41.2638,41.3598,41.2638,41.3598,61500.0
2014-02-20 11:30:00,64.66,64.79,64.64,64.67,19300.0,41.3726,41.4558,41.3598,41.379,19300.0
2014-02-20 11:40:00,64.65,64.69,64.63,64.67,8600.0,41.3662,41.3918,41.3534,41.379,8600.0
2014-02-20 11:50:00,64.69,64.72,64.63,64.65,12900.0,41.3918,41.411,41.3534,41.3662,12900.0
2014-02-20 12:00:00,64.67,64.74,64.56,64.64,23100.0,41.379,41.4238,41.3086,41.3598,23100.0
2014-02-20 12:10:00,64.64,64.8,64.6,64.78,17100.0,41.3598,41.4622,41.3342,41.4494,17100.0
2014-02-20 12:20:00,64.78,64.91,64.78,64.91,15000.0,41.4494,41.5326,41.4494,41.5326,15000.0
2014-02-20 12:30:00,64.91,64.97,64.79,64.79,16600.0,41.5326,41.571,41.4558,41.4558,16600.0
2014-02-20 12:40:00,64.8,64.84,64.8,64.8,2900.0,41.4622,41.4878,41.4622,41.4622,2900.0
2014-02-20 12:50:00,64.75,64.91,64.75,64.91,8600.0,41.4302,41.5326,41.4302,41.5326,8600.0
2014-02-20 13:00:00,64.87,64.94,64.8,64.81,10900.0,41.507,41.5518,41.4622,41.4686,10900.0
2014-02-20 13:10:00,64.81,64.9,64.75,64.75,16300.0,41.4686,41.5262,41.4302,41.4302,16300.0
2014-02-20 13:20:00,64.76,64.79,64.69,64.69,5800.0,41.4366,41.4558,41.3918,41.3918,5800.0
2014-02-20 13:30:00,64.69,64.84,64.69,64.81,14000.0,41.3918,41.4878,41.3918,41.4686,14000.0
2014-02-20 13:40:00,64.81,64.81,64.72,64.73,12700.0,41.4686,41.4686,41.411,41.4174,12700.0
2014-02-20 13:50:00,64.73,64.73,64.64,64.66,11200.0,41.4174,41.4174,41.3598,41.3726,11200.0
2014-02-20 14:00:00,64.67,64.68,64.64,64.65,12300.0,41.379,41.3854,41.3598,41.3662,12300.0
2014-02-20 14:10:00,64.65,64.8,64.65,64.75,9600.0,41.3662,41.4622,41.3662,41.4302,9600.0
2014-02-20 14:20:00,64.77,64.83,64.66,64.66,19300.0,41.443,41.4814,41.3726,41.3726,19300.0
2014-02-20 14:30:00,64.65,64.68,64.64,64.65,6300.0,41.3662,41.3854,41.3598,41.3662,6300.0
2014-02-20 14:40:00,64.66,64.73,64.66,64.7,7500.0,41.3726,41.4174,41.3726,41.3982,7500.0
2014-02-20 14:50:00,64.72,64.74,64.63,64.69,12600.0,41.411,41.4238,41.3534,41.3918,12600.0
2014-02-20 15:00:00,64.69,64.73,64.65,64.72,19900.0,41.3918,41.4174,41.3662,41.411,19900.0
2014-02-20 15:10:00,64.72,64.82,64.72,64.82,22600.0,41.411,41.475,41.411,41.475,22600.0
2014-02-20 15:20:00,64.81,64.85,64.79,64.84,58300.0,41.4686,41.4942,41.4558,41.4878,58300.0
2014-02-20 15:30:00,64.84,64.85,64.77,64.77,16000.0,41.4878,41.4942,41.443,41.443,16000.0
2014-02-20 15:40:00,64.77,64.8,64.69,64.71,89900.0,41.443,41.4622,41.3918,41.4046,89900.0
2014-02-20 15:50:00,64.73,64.73,64.58,64.65,236900.0,41.4174,41.4174,41.3214,41.3662,236900.0
2014-02-21 09:30:00,64.94,64.94,64.51,64.53,129700.0,41.5518,41.5518,41.2766,41.2894,129700.0
2014-02-21 09:40:00,64.64,65.28,64.64,65.22,37000.0,41.3598,41.7693,41.3598,41.7309,37000.0
2014-02-21 09:50:00,65.23,65.27,65.17,65.17,39100.0,41.7373,41.7629,41.6989,41.6989,39100.0
2014-02-21 10:00:00,65.15,65.28,65.15,65.28,22600.0,41.6861,41.7693,41.6861,41.7693,22600.0
2014-02-21 10:10:00,65.27,65.3,65.23,65.25,19900.0,41.7629,41.7821,41.7373,41.7501,19900.0
2014-02-21 10:20:00,65.26,65.26,65.11,65.11,22900.0,41.7565,41.7565,41.6605,41.6605,22900.0
2014-02-21 10:30:00,65.14,65.26,65.13,65.26,22400.0,41.6797,41.7565,41.6733,41.7565,22400.0
2014-02-21 10:40:00,65.25,65.37,65.23,65.36,33900.0,41.7501,41.8269,41.7373,41.8205,33900.0
2014-02-21 10:50:00,65.35,65.38,65.26,65.29,24600.0,41.8141,41.8333,41.7565,41.7757,24600.0
2014-02-21 11:00:00,65.3,65.33,65.26,65.26,59100.0,41.7821,41.8013,41.7565,41.7565,59100.0
2014-02-21 11:10:00,65.25,65.28,65.23,65.25,27800.0,41.7501,41.7693,41.7373,41.7501,27800.0
2014-02-21 11:20:00,65.25,65.4,65.25,65.38,26700.0,41.7501,41.8461,41.7501,41.8333,26700.0
2014-02-21 11:30:00,65.39,65.42,65.3,65.32,28900.0,41.8397,41.8589,41.7821,41.7949,28900.0
2014-02-21 11:40:00,65.32,65.33,65.27,65.28,12000.0,41.7949,41.8013,41.7629,41.7693,12000.0
2014-02-21 11:50:00,65.28,65.3,65.2,65.2,12300.0,41.7693,41.7821,41.7181,41.7181,12300.0
2014-02-21 12:00:00,65.21,65.28,65.21,65.26,19300.0,41.7245,41.7693,41.7245,41.7565,19300.0
2014-02-21 12:10:00,65.25,65.33,65.25,65.33,13200.0,41.7501,41.8013,41.7501,41.8013,13200.0
2014-02-21 12:20:00,65.33,65.42,65.33,65.42,15400.0,41.8013,41.8589,41.8013,41.8589,15400.0
2014-02-21 12:30:00,65.41,65.46,65.38,65.44,37900.0,41.8525,41.8845,41.8333,41.8717,37900.0
2014-02-21 12:40:00,65.43,65.44,65.32,65.32,12800.0,41.8653,41.8717,41.7949,41.7949,12800.0
2014-02-21 12:50:00,65.33,65.38,65.26,65.37,44800.0,41.8013,41.8333,41.7565,41.8269,44800.0
2014-02-21 13:00:00,65.36,65.44,65.34,65.43,46500.0,41.8205,41.8717,41.8077,41.8653,46500.0
2014-02-21 13:10:00,65.45,65.64,65.44,65.58,49700.0,41.8781,41.9997,41.8717,41.9613,49700.0
2014-02-21 13:20:00,65.57,65.57,65.39,65.39,54800.0,41.9549,41.9549,41.8397,41.8397,54800.0
2014-02-21 13:30:00,65.39,65.45,65.38,65.44,12500.0,41.8397,41.8781,41.8333,41.8717,12500.0
2014-02-21 13:40:00,65.44,65.58,65.41,65.57,12500.0,41.8717,41.9613,41.8525,41.9549,12500.0
2014-02-21 13:50:00,65.58,65.59,65.55,65.58,19600.0,41.9613,41.9677,41.9421,41.9613,19600.0
2014-02-21 14:00:00,65.57,65.62,65.5,65.5,25900.0,41.9549,41.9869,41.9101,41.9101,25900.0
2014-02-21 14:10:00,65.5,65.5,65.31,65.32,14800.0,41.9101,41.9101,41.7885,41.7949,14800.0
2014-02-21 14:20:00,65.32,65.33,65.28,65.28,24000.0,41.7949,41.8013,41.7693,41.7693,24000.0
2014-02-21 14:30:00,65.27,65.27,65.12,65.14,54000.0,41.7629,41.7629,41.6669,41.6797,54000.0
2014-02-21 14:40:00,65.14,65.29,65.13,65.29,13900.0,41.6797,41.7757,41.6733,41.7757,13900.0
2014-02-21 14:50:00,65.29,65.4,65.29,65.36,16700.0,41.7757,41.8461,41.7757,41.8205,16700.0
2014-02-21 15:00:00,65.36,65.37,65.31,65.32,26400.0,41.8205,41.8269,41.7885,41.7949,26400.0
2014-02-21 15:10:00,65.33,65.34,65.26,65.34,14900.0,41.8013,41.8077,41.7565,41.8077,14900.0
2014-02-21 15:20:00,65.34,65.35,65.31,65.34,30000.0,41.8077,41.8141,41.7885,41.8077,30000.0
2014-02-21 15:30:00,65.34,65.37,65.24,65.24,26000.0,41.8077,41.8269,41.7437,41.7437,26000.0
2014-02-21 15:40:00,65.24,65.25,65.05,65.06,66200.0,41.7437,41.7501,41.6222,41.6286,66200.0
2014-02-21 15:50:00,65.06,65.06,64.97,64.97,193000.0,41.6286,41.6286,41.571,41.571,193000.0
2014-02-24 09:30:00,65.5,65.69,65.04,65.53,37900.0,41.9101,42.0317,41.6158,41.9293,37900.0
2014-02-24 09:40:00,65.56,65.64,65.4,65.56,21600.0,41.9485,41.9997,41.8461,41.9485,21600.0
2014-02-24 09:50:00,65.57,65.81,65.55,65.81,43300.0,41.9549,42.1084,41.9421,42.1084,43300.0
2014-02-24 10:00:00,65.81,66.03,65.77,65.94,101200.0,42.1084,42.2492,42.0828,42.1916,101200.0
2014-02-24 10:10:00,65.94,65.94,65.8,65.86,17200.0,42.1916,42.1916,42.102,42.1404,17200.0
2014-02-24 10:20:00,65.84,65.84,65.77,65.83,23200.0,42.1276,42.1276,42.0828,42.1212,23200.0
2014-02-24 10:30:00,65.83,65.99,65.79,65.94,19100.0,42.1212,42.2236,42.0956,42.1916,19100.0
2014-02-24 10:40:00,65.94,65.96,65.75,65.79,34700.0,42.1916,42.2044,42.0701,42.0956,34700.0
2014-02-24 10:50:00,65.79,65.81,65.74,65.74,12700.0,42.0956,42.1084,42.0637,42.0637,12700.0
2014-02-24 11:00:00,65.71,65.75,65.67,65.74,8200.0,42.0445,42.0701,42.0189,42.0637,8200.0
2014-02-24 11:10:00,65.73,65.85,65.71,65.85,10700.0,42.0573,42.134,42.0445,42.134,10700.0
2014-02-24 11:20:00,65.85,65.91,65.83,65.91,8300.0,42.134,42.1724,42.1212,42.1724,8300.0
2014-02-24 11:30:00,65.92,65.98,65.87,65.91,14000.0,42.1788,42.2172,42.1468,42.1724,14000.0
2014-02-24 11:40:00,65.92,65.96,65.89,65.93,6300.0,42.1788,42.2044,42.1596,42.1852,6300.0
2014-02-24 11:50:00,65.92,65.93,65.83,65.83,10700.0,42.1788,42.1852,42.1212,42.1212,10700.0
2014-02-24 12:00:00,65.86,65.91,65.81,65.84,11800.0,42.1404,42.1724,42.1084,42.1276,11800.0
2014-02-24 12:10:00,65.85,65.89,65.81,65.87,9300.0,42.134,42.1596,42.1084,42.1468,9300.0
2014-02-24 12:20:00,65.82,65.86,65.78,65.78,9800.0,42.1148,42.1404,42.0892,42.0892,9800.0
2014-02-24 12:30:00,65.79,65.81,65.74,65.75,6200.0,42.0956,42.1084,42.0637,42.0701,6200.0
2014-02-24 12:40:00,65.74,65.79,65.71,65.72,4700.0,42.0637,42.0956,42.0445,42.0509,4700.0
2014-02-24 12:50:00,65.71,65.76,65.7,65.74,8400.0,42.0445,42.0764,42.0381,42.0637,8400.0
2014-02-24 13:00:00,65.76,65.76,65.65,65.7,7600.0,42.0764,42.0764,42.0061,42.0381,7600.0
2014-02-24 13:10:00,65.7,65.72,65.68,65.7,7500.0,42.0381,42.0509,42.0253,42.0381,7500.0
2014-02-24 13:20:00,65.71,65.76,65.71,65.75,5000.0,42.0445,42.0764,42.0445,42.0701,5000.0
2014-02-24 13:30:00,65.76,65.79,65.66,65.66,11300.0,42.0764,42.0956,42.0125,42.0125,11300.0
2014-02-24 13:40:00,65.66,65.67,65.61,65.66,8800.0,42.0125,42.0189,41.9805,42.0125,8800.0
2014-02-24 13:50:00,65.66,65.79,65.65,65.79,13600.0,42.0125,42.0956,42.0061,42.0956,13600.0
2014-02-24 14:00:00,65.79,65.89,65.77,65.88,14900.0,42.0956,42.1596,42.0828,42.1532,14900.0
2014-02-24 14:10:00,65.87,65.87,65.75,65.75,12600.0,42.1468,42.1468,42.0701,42.0701,12600.0
2014-02-24 14:20:00,65.75,65.81,65.75,65.8,7300.0,42.0701,42.1084,42.0701,42.102,7300.0
2014-02-24 14:30:00,65.8,65.82,65.65,65.69,11200.0,42.102,42.1148,42.0061,42.0317,11200.0
2014-02-24 14:40:00,65.68,65.68,65.6,65.6,14200.0,42.0253,42.0253,41.9741,41.9741,14200.0
2014-02-24 14:50:00,65.59,65.61,65.54,65.54,10000.0,41.9677,41.9805,41.9357,41.9357,10000.0
2014-02-24 15:00:00,65.55,65.58,65.51,65.56,9300.0,41.9421,41.9613,41.9165,41.9485,9300.0
2014-02-24 15:10:00,65.57,65.58,65.52,65.55,9700.0,41.9549,41.9613,41.9229,41.9421,9700.0
2014-02-24 15:20:00,65.55,65.55,65.35,65.35,18100.0,41.9421,41.9421,41.8141,41.8141,18100.0
2014-02-24 15:30:00,65.36,65.42,65.33,65.42,21700.0,41.8205,41.8589,41.8013,41.8589,21700.0
2014-02-24 15:40:00,65.43,65.47,65.39,65.46,25700.0,41.8653,41.8909,41.8397,41.8845,25700.0
2014-02-24 15:50:00,65.46,65.51,65.33,65.35,90700.0,41.8845,41.9165,41.8013,41.8141,90700.0
2014-02-25 09:30:00,65.35,65.46,65.13,65.17,47800.0,41.8141,41.8845,41.6733,41.6989,47800.0
2014-02-25 09:40:00,65.2,65.26,64.99,65.0,27200.0,41.7181,41.7565,41.5838,41.5902,27200.0
2014-02-25 09:50:00,65.01,65.01,64.85,64.91,48700.0,41.5966,41.5966,41.4942,41.5326,48700.0
2014-02-25 10:00:00,64.96,64.96,64.83,64.83,33500.0,41.5646,41.5646,41.4814,41.4814,33500.0
2014-02-25 10:10:00,64.86,64.87,64.64,64.72,23800.0,41.5006,41.507,41.3598,41.411,23800.0
2014-02-25 10:20:00,64.74,64.89,64.7,64.7,16800.0,41.4238,41.5198,41.3982,41.3982,16800.0
2014-02-25 10:30:00,64.69,64.82,64.67,64.79,30300.0,41.3918,41.475,41.379,41.4558,30300.0
2014-02-25 10:40:00,64.8,64.83,64.72,64.8,9900.0,41.4622,41.4814,41.411,41.4622,9900.0
2014-02-25 10:50:00,64.76,64.82,64.7,64.74,7600.0,41.4366,41.475,41.3982,41.4238,7600.0
2014-02-25 11:00:00,64.75,64.77,64.65,64.69,16800.0,41.4302,41.443,41.3662,41.3918,16800.0
2014-02-25 11:10:00,64.68,64.94,64.68,64.94,13300.0,41.3854,41.5518,41.3854,41.5518,13300.0
2014-02-25 11:20:00,64.93,65.08,64.92,65.07,9300.0,41.5454,41.6414,41.539,41.635,9300.0
2014-02-25 11:30:00,65.1,65.22,65.09,65.19,24800.0,41.6541,41.7309,41.6478,41.7117,24800.0
2014-02-25 11:40:00,65.2,65.23,65.18,65.23,21700.0,41.7181,41.7373,41.7053,41.7373,21700.0
2014-02-25 11:50:00,65.24,65.24,65.07,65.12,40000.0,41.7437,41.7437,41.635,41.6669,40000.0
2014-02-25 12:00:00,65.12,65.14,65.02,65.06,14500.0,41.6669,41.6797,41.603,41.6286,14500.0
2014-02-25 12:10:00,65.05,65.18,65.0,65.17,22000.0,41.6222,41.7053,41.5902,41.6989,22000.0
2014-02-25 12:20:00,65.16,65.16,65.07,65.11,7400.0,41.6925,41.6925,41.635,41.6605,7400.0
2014-02-25 12:30:00,65.1,65.19,65.1,65.12,4000.0,41.6541,41.7117,41.6541,41.6669,4000.0
2014-02-25 12:40:00,65.13,65.28,65.11,65.28,17500.0,41.6733,41.7693,41.6605,41.7693,17500.0
2014-02-25 12:50:00,65.28,65.31,65.27,65.27,12000.0,41.7693,41.7885,41.7629,41.7629,12000.0
2014-02-25 13:00:00,65.27,65.41,65.27,65.41,10000.0,41.7629,41.8525,41.7629,41.8525,10000.0
2014-02-25 13:10:00,65.41,65.41,65.3,65.3,10400.0,41.8525,41.8525,41.7821,41.7821,10400.0
2014-02-25 13:20:00,65.29,65.34,65.23,65.23,7600.0,41.7757,41.8077,41.7373,41.7373,7600.0
2014-02-25 13:30:00,65.22,65.35,65.22,65.22,10400.0,41.7309,41.8141,41.7309,41.7309,10400.0
2014-02-25 13:40:00,65.23,65.24,65.16,65.16,11300.0,41.7373,41.7437,41.6925,41.6925,11300.0
2014-02-25 13:50:00,65.15,65.21,65.15,65.19,6900.0,41.6861,41.7245,41.6861,41.7117,6900.0
2014-02-25 14:00:00,65.18,65.25,65.06,65.16,18300.0,41.7053,41.7501,41.6286,41.6925,18300.0
2014-02-25 14:10:00,65.15,65.19,65.1,65.14,17000.0,41.6861,41.7117,41.6541,41.6797,17000.0
2014-02-25 14:20:00,65.14,65.2,65.12,65.18,15300.0,41.6797,41.7181,41.6669,41.7053,15300.0
2014-02-25 14:30:00,65.19,65.24,65.14,65.2,13800.0,41.7117,41.7437,41.6797,41.7181,13800.0
2014-02-25 14:40:00,65.21,65.31,65.21,65.25,14200.0,41.7245,41.7885,41.7245,41.7501,14200.0
2014-02-25 14:50:00,65.25,65.32,65.22,65.31,18000.0,41.7501,41.7949,41.7309,41.7885,18000.0
2014-02-25 15:00:00,65.31,65.36,65.3,65.34,23700.0,41.7885,41.8205,41.7821,41.8077,23700.0
2014-02-25 15:10:00,65.34,65.34,65.26,65.33,24700.0,41.8077,41.8077,41.7565,41.8013,24700.0
2014-02-25 15:20:00,65.32,65.35,65.25,65.3,28600.0,41.7949,41.8141,41.7501,41.7821,28600.0
2014-02-25 15:30:00,65.3,65.4,65.3,65.4,36500.0,41.7821,41.8461,41.7821,41.8461,36500.0
2014-02-25 15:40:00,65.4,65.41,65.28,65.32,51300.0,41.8461,41.8525,41.7693,41.7949,51300.0
2014-02-25 15:50:00,65.32,65.34,65.22,65.27,96500.0,41.7949,41.8077,41.7309,41.7629,96500.0
2014-02-26 09:30:00,65.55,65.9,65.05,65.9,38500.0,41.9421,42.166,41.6222,42.166,38500.0
2014-02-26 09:40:00,65.9,66.01,65.54,65.54,12400.0,42.166,42.2364,41.9357,41.9357,12400.0
2014-02-26 09:50:00,65.54,65.57,65.42,65.5,12900.0,41.9357,41.9549,41.8589,41.9101,12900.0
2014-02-26 10:00:00,65.52,65.67,65.52,65.59,26600.0,41.9229,42.0189,41.9229,41.9677,26600.0
2014-02-26 10:10:00,65.59,65.78,65.56,65.75,22900.0,41.9677,42.0892,41.9485,42.0701,22900.0
2014-02-26 10:20:00,65.75,65.98,65.75,65.98,14100.0,42.0701,42.2172,42.0701,42.2172,14100.0
2014-02-26 10:30:00,66.01,66.06,65.93,66.05,16600.0,42.2364,42.2684,42.1852,42.262,16600.0
2014-02-26 10:40:00,66.08,66.1,66.03,66.05,12400.0,42.2812,42.294,42.2492,42.262,12400.0
2014-02-26 10:50:00,66.05,66.11,65.91,65.91,17900.0,42.262,42.3004,42.1724,42.1724,17900.0
2014-02-26 11:00:00,65.93,65.95,65.87,65.93,7100.0,42.1852,42.198,42.1468,42.1852,7100.0
2014-02-26 11:10:00,65.95,66.05,65.95,66.0,5900.0,42.198,42.262,42.198,42.23,5900.0
2014-02-26 11:20:00,66.04,66.11,65.99,66.11,5000.0,42.2556,42.3004,42.2236,42.3004,5000.0
2014-02-26 11:30:00,66.12,66.12,65.93,65.94,8800.0,42.3068,42.3068,42.1852,42.1916,8800.0
2014-02-26 11:40:00,65.95,65.97,65.82,65.83,18400.0,42.198,42.2108,42.1148,42.1212,18400.0
2014-02-26 11:50:00,65.83,65.9,65.83,65.89,6800.0,42.1212,42.166,42.1212,42.1596,6800.0
2014-02-26 12:00:00,65.89,65.94,65.82,65.94,15000.0,42.1596,42.1916,42.1148,42.1916,15000.0
2014-02-26 12:10:00,65.95,65.99,65.89,65.92,15800.0,42.198,42.2236,42.1596,42.1788,15800.0
2014-02-26 12:20:00,65.93,65.94,65.8,65.85,9900.0,42.1852,42.1916,42.102,42.134,9900.0
2014-02-26 12:30:00,65.85,66.01,65.85,66.01,17300.0,42.134,42.2364,42.134,42.2364,17300.0
2014-02-26 12:40:00,66.02,66.04,65.96,65.96,9800.0,42.2428,42.2556,42.2044,42.2044,9800.0
2014-02-26 12:50:00,65.97,66.05,65.97,66.0,5500.0,42.2108,42.262,42.2108,42.23,5500.0
2014-02-26 13:00:00,66.01,66.01,65.8,65.97,14600.0,42.2364,42.2364,42.102,42.2108,14600.0
2014-02-26 13:10:00,65.96,66.02,65.95,65.95,8700.0,42.2044,42.2428,42.198,42.198,8700.0
2014-02-26 13:20:00,65.95,65.96,65.91,65.91,6100.0,42.198,42.2044,42.1724,42.1724,6100.0
2014-02-26 13:30:00,65.91,65.94,65.88,65.89,4200.0,42.1724,42.1916,42.1532,42.1596,4200.0
2014-02-26 13:40:00,65.89,66.0,65.89,65.91,10900.0,42.1596,42.23,42.1596,42.1724,10900.0
2014-02-26 13:50:00,65.9,65.92,65.7,65.73,16800.0,42.166,42.1788,42.0381,42.0573,16800.0
2014-02-26 14:00:00,65.74,65.75,65.57,65.58,14900.0,42.0637,42.0701,41.9549,41.9613,14900.0
2014-02-26 14:10:00,65.6,65.63,65.55,65.55,13700.0,41.9741,41.9933,41.9421,41.9421,13700.0
2014-02-26 14:20:00,65.54,65.61,65.36,65.41,23600.0,41.9357,41.9805,41.8205,41.8525,23600.0
2014-02-26 14:30:00,65.42,65.51,65.38,65.45,11000.0,41.8589,41.9165,41.8333,41.8781,11000.0
2014-02-26 14:40:00,65.52,65.53,65.4,65.42,13200.0,41.9229,41.9293,41.8461,41.8589,13200.0
2014-02-26 14:50:00,65.43,65.47,65.39,65.43,9400.0,41.8653,41.8909,41.8397,41.8653,9400.0
2014-02-26 15:00:00,65.44,65.48,65.37,65.37,21400.0,41.8717,41.8973,41.8269,41.8269,21400.0
2014-02-26 15:10:00,65.35,65.35,65.19,65.28,40700.0,41.8141,41.8141,41.7117,41.7693,40700.0
2014-02-26 15:20:00,65.28,65.34,65.23,65.26,34400.0,41.7693,41.8077,41.7373,41.7565,34400.0
2014-02-26 15:30:00,65.27,65.34,65.27,65.29,28300.0,41.7629,41.8077,41.7629,41.7757,28300.0
2014-02-26 15:40:00,65.28,65.32,65.19,65.19,29900.0,41.7693,41.7949,41.7117,41.7117,29900.0
2014-02-26 15:50:00,65.18,65.31,65.15,65.26,76100.0,41.7053,41.7885,41.6861,41.7565,76100.0
2014-02-27 09:30:00,65.07,65.36,65.06,65.36,22900.0,41.635,41.8205,41.6286,41.8205,22900.0
2014-02-27 09:40:00,65.35,65.35,64.85,64.85,12900.0,41.8141,41.8141,41.4942,41.4942,12900.0
2014-02-27 09:50:00,64.82,64.9,64.67,64.9,18200.0,41.475,41.5262,41.379,41.5262,18200.0
2014-02-27 10:00:00,64.9,64.99,64.68,64.68,16100.0,41.5262,41.5838,41.3854,41.3854,16100.0
2014-02-27 10:10:00,64.67,64.7,64.5,64.59,17800.0,41.379,41.3982,41.2702,41.3278,17800.0
2014-02-27 10:20:00,64.59,64.65,64.51,64.57,22000.0,41.3278,41.3662,41.2766,41.315,22000.0
2014-02-27 10:30:00,64.58,64.75,64.52,64.72,20000.0,41.3214,41.4302,41.283,41.411,20000.0
2014-02-27 10:40:00,64.73,64.73,64.56,64.57,21000.0,41.4174,41.4174,41.3086,41.315,21000.0
2014-02-27 10:50:00,64.6,64.81,64.6,64.75,24300.0,41.3342,41.4686,41.3342,41.4302,24300.0
2014-02-27 11:00:00,64.75,64.88,64.73,64.83,27000.0,41.4302,41.5134,41.4174,41.4814,27000.0
2014-02-27 11:10:00,64.84,65.0,64.8,64.86,27600.0,41.4878,41.5902,41.4622,41.5006,27600.0
2014-02-27 11:20:00,64.87,64.95,64.83,64.93,21300.0,41.507,41.5582,41.4814,41.5454,21300.0
2014-02-27 11:30:00,64.95,64.96,64.89,64.95,8700.0,41.5582,41.5646,41.5198,41.5582,8700.0
2014-02-27 11:40:00,64.95,65.0,64.88,64.9,5600.0,41.5582,41.5902,41.5134,41.5262,5600.0
2014-02-27 11:50:00,64.92,64.93,64.82,64.86,6000.0,41.539,41.5454,41.475,41.5006,6000.0
2014-02-27 12:00:00,64.87,64.93,64.82,64.82,25700.0,41.507,41.5454,41.475,41.475,25700.0
2014-02-27 12:10:00,64.8,64.85,64.77,64.84,8800.0,41.4622,41.4942,41.443,41.4878,8800.0
2014-02-27 12:20:00,64.83,64.89,64.79,64.81,5100.0,41.4814,41.5198,41.4558,41.4686,5100.0
2014-02-27 12:30:00,64.82,64.85,64.78,64.83,10200.0,41.475,41.4942,41.4494,41.4814,10200.0
2014-02-27 12:40:00,64.86,64.93,64.86,64.88,7200.0,41.5006,41.5454,41.5006,41.5134,7200.0
2014-02-27 12:50:00,64.89,64.9,64.81,64.85,5500.0,41.5198,41.5262,41.4686,41.4942,5500.0
2014-02-27 13:00:00,64.87,65.0,64.87,64.88,14200.0,41.507,41.5902,41.507,41.5134,14200.0
2014-02-27 13:10:00,64.87,64.93,64.84,64.91,9300.0,41.507,41.5454,41.4878,41.5326,9300.0
2014-02-27 13:20:00,64.92,64.94,64.86,64.92,5400.0,41.539,41.5518,41.5006,41.539,5400.0
2014-02-27 13:30:00,64.94,64.95,64.88,64.92,13900.0,41.5518,41.5582,41.5134,41.539,13900.0
2014-02-27 13:40:00,64.92,64.97,64.85,64.89,11600.0,41.539,41.571,41.4942,41.5198,11600.0
2014-02-27 13:50:00,64.9,64.94,64.87,64.87,6500.0,41.5262,41.5518,41.507,41.507,6500.0
2014-02-27 14:00:00,64.87,64.9,64.8,64.83,16400.0,41.507,41.5262,41.4622,41.4814,16400.0
2014-02-27 14:10:00,64.83,64.84,64.75,64.77,12100.0,41.4814,41.4878,41.4302,41.443,12100.0
2014-02-27 14:20:00,64.78,64.79,64.64,64.68,14200.0,41.4494,41.4558,41.3598,41.3854,14200.0
2014-02-27 14:30:00,64.68,64.76,64.66,64.67,10900.0,41.3854,41.4366,41.3726,41.379,10900.0
2014-02-27 14:40:00,64.69,64.72,64.61,64.72,12800.0,41.3918,41.411,41.3406,41.411,12800.0
2014-02-27 14:50:00,64.71,64.71,64.65,64.69,10300.0,41.4046,41.4046,41.3662,41.3918,10300.0
2014-02-27 15:00:00,64.69,64.8,64.64,64.78,23100.0,41.3918,41.4622,41.3598,41.4494,23100.0
2014-02-27 15:10:00,64.79,64.88,64.78,64.81,24300.0,41.4558,41.5134,41.4494,41.4686,24300.0
2014-02-27 15:20:00,64.81,64.86,64.78,64.83,22600.0,41.4686,41.5006,41.4494,41.4814,22600.0
2014-02-27 15:30:00,64.83,64.91,64.83,64.9,19100.0,41.4814,41.5326,41.4814,41.5262,19100.0
2014-02-27 15:40:00,64.9,64.91,64.77,64.77,23900.0,41.5262,41.5326,41.443,41.443,23900.0
2014-02-27 15:50:00,64.77,64.98,64.76,64.97,82700.0,41.443,41.5774,41.4366,41.571,82700.0
2014-02-28 09:30:00,65.12,65.19,64.79,65.07,52000.0,41.6669,41.7117,41.4558,41.635,52000.0
2014-02-28 09:40:00,65.07,65.4,65.07,65.21,50700.0,41.635,41.8461,41.635,41.7245,50700.0
2014-02-28 09:50:00,65.19,65.25,65.18,65.23,27300.0,41.7117,41.7501,41.7053,41.7373,27300.0
2014-02-28 10:00:00,65.22,65.42,65.22,65.36,28300.0,41.7309,41.8589,41.7309,41.8205,28300.0
2014-02-28 10:10:00,65.37,65.49,65.34,65.38,23500.0,41.8269,41.9037,41.8077,41.8333,23500.0
2014-02-28 10:20:00,65.36,65.45,65.35,65.43,15200.0,41.8205,41.8781,41.8141,41.8653,15200.0
2014-02-28 10:30:00,65.42,65.58,65.42,65.45,15000.0,41.8589,41.9613,41.8589,41.8781,15000.0
2014-02-28 10:40:00,65.44,65.44,65.28,65.38,26200.0,41.8717,41.8717,41.7693,41.8333,26200.0
2014-02-28 10:50:00,65.38,65.52,65.38,65.42,32000.0,41.8333,41.9229,41.8333,41.8589,32000.0
2014-02-28 11:00:00,65.42,65.43,65.29,65.31,28500.0,41.8589,41.8653,41.7757,41.7885,28500.0
2014-02-28 11:10:00,65.3,65.32,65.22,65.28,14400.0,41.7821,41.7949,41.7309,41.7693,14400.0
2014-02-28 11:20:00,65.3,65.33,65.23,65.24,15400.0,41.7821,41.8013,41.7373,41.7437,15400.0
2014-02-28 11:30:00,65.24,65.4,65.21,65.32,10700.0,41.7437,41.8461,41.7245,41.7949,10700.0
2014-02-28 11:40:00,65.32,65.36,65.28,65.28,9900.0,41.7949,41.8205,41.7693,41.7693,9900.0
2014-02-28 11:50:00,65.28,65.41,65.28,65.35,23500.0,41.7693,41.8525,41.7693,41.8141,23500.0
2014-02-28 12:00:00,65.35,65.42,65.33,65.34,11400.0,41.8141,41.8589,41.8013,41.8077,11400.0
2014-02-28 12:10:00,65.33,65.33,65.26,65.29,15700.0,41.8013,41.8013,41.7565,41.7757,15700.0
2014-02-28 12:20:00,65.28,65.3,65.25,65.26,11700.0,41.7693,41.7821,41.7501,41.7565,11700.0
2014-02-28 12:30:00,65.27,65.28,65.21,65.25,9000.0,41.7629,41.7693,41.7245,41.7501,9000.0
2014-02-28 12:40:00,65.25,65.27,65.24,65.25,5500.0,41.7501,41.7629,41.7437,41.7501,5500.0
2014-02-28 12:50:00,65.25,65.29,65.24,65.24,16700.0,41.7501,41.7757,41.7437,41.7437,16700.0
2014-02-28 13:00:00,65.25,65.25,65.16,65.16,6900.0,41.7501,41.7501,41.6925,41.6925,6900.0
2014-02-28 13:10:00,65.15,65.16,65.1,65.11,8100.0,41.6861,41.6925,41.6541,41.6605,8100.0
2014-02-28 13:20:00,65.11,65.14,65.1,65.1,7400.0,41.6605,41.6797,41.6541,41.6541,7400.0
2014-02-28 13:30:00,65.1,65.1,65.05,65.08,10300.0,41.6541,41.6541,41.6222,41.6414,10300.0
2014-02-28 13:40:00,65.08,65.12,65.05,65.08,19800.0,41.6414,41.6669,41.6222,41.6414,19800.0
2014-02-28 13:50:00,65.06,65.08,64.95,64.99,17900.0,41.6286,41.6414,41.5582,41.5838,17900.0
2014-02-28 14:00:00,65.0,65.01,64.97,65.01,14100.0,41.5902,41.5966,41.571,41.5966,14100.0
2014-02-28 14:10:00,65.01,65.03,64.99,65.0,6400.0,41.5966,41.6094,41.5838,41.5902,6400.0
2014-02-28 14:20:00,64.99,65.02,64.94,65.02,15300.0,41.5838,41.603,41.5518,41.603,15300.0
2014-02-28 14:30:00,65.03,65.03,64.9,64.9,10400.0,41.6094,41.6094,41.5262,41.5262,10400.0
2014-02-28 14:40:00,64.9,64.95,64.8,64.85,14600.0,41.5262,41.5582,41.4622,41.4942,14600.0
2014-02-28 14:50:00,64.83,64.9,64.8,64.87,36900.0,41.4814,41.5262,41.4622,41.507,36900.0
2014-02-28 15:00:00,64.86,64.86,64.62,64.62,25500.0,41.5006,41.5006,41.347,41.347,25500.0
2014-02-28 15:10:00,64.59,64.89,64.57,64.83,23200.0,41.3278,41.5198,41.315,41.4814,23200.0
2014-02-28 15:20:00,64.83,64.95,64.78,64.95,40100.0,41.4814,41.5582,41.4494,41.5582,40100.0
2014-02-28 15:30:00,64.95,65.05,64.94,64.94,24700.0,41.5582,41.6222,41.5518,41.5518,24700.0
2014-02-28 15:40:00,64.94,65.09,64.94,64.95,30200.0,41.5518,41.6478,41.5518,41.5582,30200.0
2014-02-28 15:50:00,64.95,65.18,64.94,65.14,82200.0,41.5582,41.7053,41.5518,41.6797,82200.0
2014-03-03 09:30:00,64.47,64.6,64.1,64.6,36300.0,41.251,41.3342,41.0143,41.3342,36300.0
2014-03-03 09:40:00,64.49,64.62,64.38,64.43,13300.0,41.2638,41.347,41.1935,41.2255,13300.0
2014-03-03 09:50:00,64.44,64.83,64.37,64.75,12800.0,41.2318,41.4814,41.1871,41.4302,12800.0
2014-03-03 10:00:00,64.79,64.83,64.4,64.46,15200.0,41.4558,41.4814,41.2063,41.2446,15200.0
2014-03-03 10:10:00,64.38,64.45,64.24,64.36,19400.0,41.1935,41.2382,41.1039,41.1807,19400.0
2014-03-03 10:20:00,64.42,64.48,64.24,64.43,18100.0,41.2191,41.2574,41.1039,41.2255,18100.0
2014-03-03 10:30:00,64.42,64.45,64.25,64.25,10100.0,41.2191,41.2382,41.1103,41.1103,10100.0
2014-03-03 10:40:00,64.25,64.37,64.24,64.32,12200.0,41.1103,41.1871,41.1039,41.1551,12200.0
2014-03-03 10:50:00,64.33,64.49,64.31,64.46,8600.0,41.1615,41.2638,41.1487,41.2446,8600.0
2014-03-03 11:00:00,64.46,64.46,64.21,64.25,11900.0,41.2446,41.2446,41.0847,41.1103,11900.0
2014-03-03 11:10:00,64.25,64.29,64.2,64.21,17700.0,41.1103,41.1359,41.0783,41.0847,17700.0
2014-03-03 11:20:00,64.22,64.28,64.18,64.23,9100.0,41.0911,41.1295,41.0655,41.0975,9100.0
2014-03-03 11:30:00,64.25,64.25,64.12,64.14,14800.0,41.1103,41.1103,41.0271,41.0399,14800.0
2014-03-03 11:40:00,64.13,64.19,63.9,64.0,24700.0,41.0335,41.0719,40.8863,40.9503,24700.0
2014-03-03 11:50:00,64.0,64.08,64.0,64.0,19000.0,40.9503,41.0015,40.9503,40.9503,19000.0
2014-03-03 12:00:00,64.04,64.11,64.0,64.02,6500.0,40.9759,41.0207,40.9503,40.9631,6500.0
2014-03-03 12:10:00,64.02,64.25,64.0,64.13,10900.0,40.9631,41.1103,40.9503,41.0335,10900.0
2014-03-03 12:20:00,64.14,64.25,64.12,64.12,7200.0,41.0399,41.1103,41.0271,41.0271,7200.0
2014-03-03 12:30:00,64.13,64.27,64.08,64.26,6900.0,41.0335,41.1231,41.0015,41.1167,6900.0
2014-03-03 12:40:00,64.27,64.3,64.16,64.2,11600.0,41.1231,41.1423,41.0527,41.0783,11600.0
2014-03-03 12:50:00,64.25,64.28,64.2,64.25,11600.0,41.1103,41.1295,41.0783,41.1103,11600.0
2014-03-03 13:00:00,64.23,64.49,64.23,64.42,6400.0,41.0975,41.2638,41.0975,41.2191,6400.0
2014-03-03 13:10:00,64.41,64.44,64.35,64.42,6000.0,41.2127,41.2318,41.1743,41.2191,6000.0
2014-03-03 13:20:00,64.43,64.51,64.43,64.48,25400.0,41.2255,41.2766,41.2255,41.2574,25400.0
2014-03-03 13:30:00,64.47,64.47,64.42,64.43,13100.0,41.251,41.251,41.2191,41.2255,13100.0
2014-03-03 13:40:00,64.46,64.48,64.42,64.44,8600.0,41.2446,41.2574,41.2191,41.2318,8600.0
2014-03-03 13:50:00,64.43,64.55,64.39,64.51,12900.0,41.2255,41.3022,41.1999,41.2766,12900.0
2014-03-03 14:00:00,64.49,64.49,64.37,64.39,7400.0,41.2638,41.2638,41.1871,41.1999,7400.0
2014-03-03 14:10:00,64.37,64.49,64.34,64.4,9600.0,41.1871,41.2638,41.1679,41.2063,9600.0
2014-03-03 14:20:00,64.36,64.39,64.29,64.29,13700.0,41.1807,41.1999,41.1359,41.1359,13700.0
2014-03-03 14:30:00,64.26,64.32,64.24,64.3,9900.0,41.1167,41.1551,41.1039,41.1423,9900.0
2014-03-03 14:40:00,64.3,64.46,64.3,64.44,9800.0,41.1423,41.2446,41.1423,41.2318,9800.0
2014-03-03 14:50:00,64.44,64.44,64.3,64.3,9300.0,41.2318,41.2318,41.1423,41.1423,9300.0
2014-03-03 15:00:00,64.32,64.32,64.16,64.23,14700.0,41.1551,41.1551,41.0527,41.0975,14700.0
2014-03-03 15:10:00,64.25,64.25,64.12,64.16,14900.0,41.1103,41.1103,41.0271,41.0527,14900.0
2014-03-03 15:20:00,64.19,64.2,64.05,64.12,15700.0,41.0719,41.0783,40.9823,41.0271,15700.0
2014-03-03 15:30:00,64.14,64.19,64.11,64.19,14800.0,41.0399,41.0719,41.0207,41.0719,14800.0
2014-03-03 15:40:00,64.18,64.2,64.1,64.13,29700.0,41.0655,41.0783,41.0143,41.0335,29700.0
2014-03-03 15:50:00,64.13,64.34,64.12,64.32,83800.0,41.0335,41.1679,41.0271,41.1551,83800.0
2014-03-04 09:30:00,64.95,65.42,64.72,65.33,64700.0,41.5582,41.8589,41.411,41.8013,64700.0
2014-03-04 09:40:00,65.31,65.4,65.03,65.38,40200.0,41.7885,41.8461,41.6094,41.8333,40200.0
2014-03-04 09:50:00,65.38,65.52,65.29,65.51,15200.0,41.8333,41.9229,41.7757,41.9165,15200.0
2014-03-04 10:00:00,65.54,65.62,65.32,65.36,36400.0,41.9357,41.9869,41.7949,41.8205,36400.0
2014-03-04 10:10:00,65.37,65.44,65.21,65.22,27800.0,41.8269,41.8717,41.7245,41.7309,27800.0
2014-03-04 10:20:00,65.23,65.24,65.01,65.13,31100.0,41.7373,41.7437,41.5966,41.6733,31100.0
2014-03-04 10:30:00,65.14,65.19,65.08,65.17,17600.0,41.6797,41.7117,41.6414,41.6989,17600.0
2014-03-04 10:40:00,65.18,65.23,65.06,65.09,14600.0,41.7053,41.7373,41.6286,41.6478,14600.0
2014-03-04 10:50:00,65.08,65.29,65.06,65.29,22200.0,41.6414,41.7757,41.6286,41.7757,22200.0
2014-03-04 11:00:00,65.31,65.4,65.27,65.3,12700.0,41.7885,41.8461,41.7629,41.7821,12700.0
2014-03-04 11:10:00,65.3,65.32,65.1,65.16,14600.0,41.7821,41.7949,41.6541,41.6925,14600.0
2014-03-04 11:20:00,65.16,65.2,65.12,65.15,30000.0,41.6925,41.7181,41.6669,41.6861,30000.0
2014-03-04 11:30:00,65.14,65.2,64.99,65.02,45000.0,41.6797,41.7181,41.5838,41.603,45000.0
2014-03-04 11:40:00,65.02,65.18,65.02,65.14,8900.0,41.603,41.7053,41.603,41.6797,8900.0
2014-03-04 11:50:00,65.12,65.2,65.09,65.11,11200.0,41.6669,41.7181,41.6478,41.6605,11200.0
2014-03-04 12:00:00,65.12,65.16,65.03,65.11,10900.0,41.6669,41.6925,41.6094,41.6605,10900.0
2014-03-04 12:10:00,65.11,65.29,65.11,65.29,10700.0,41.6605,41.7757,41.6605,41.7757,10700.0
2014-03-04 12:20:00,65.3,65.32,65.27,65.27,8700.0,41.7821,41.7949,41.7629,41.7629,8700.0
2014-03-04 12:30:00,65.28,65.31,65.12,65.19,15600.0,41.7693,41.7885,41.6669,41.7117,15600.0
2014-03-04 12:40:00,65.17,65.17,65.03,65.05,12500.0,41.6989,41.6989,41.6094,41.6222,12500.0
2014-03-04 12:50:00,65.04,65.08,64.97,65.0,14400.0,41.6158,41.6414,41.571,41.5902,14400.0
2014-03-04 13:00:00,65.01,65.13,64.99,65.02,13200.0,41.5966,41.6733,41.5838,41.603,13200.0
2014-03-04 13:10:00,65.01,65.07,64.99,65.06,12700.0,41.5966,41.635,41.5838,41.6286,12700.0
2014-03-04 13:20:00,65.06,65.06,64.98,65.03,20900.0,41.6286,41.6286,41.5774,41.6094,20900.0
2014-03-04 13:30:00,65.01,65.15,65.01,65.13,20400.0,41.5966,41.6861,41.5966,41.6733,20400.0
2014-03-04 13:40:00,65.13,65.26,65.06,65.06,13500.0,41.6733,41.7565,41.6286,41.6286,13500.0
2014-03-04 13:50:00,65.06,65.14,65.04,65.1,12300.0,41.6286,41.6797,41.6158,41.6541,12300.0
2014-03-04 14:00:00,65.11,65.12,64.95,65.05,12900.0,41.6605,41.6669,41.5582,41.6222,12900.0
2014-03-04 14:10:00,65.05,65.16,65.01,65.11,13100.0,41.6222,41.6925,41.5966,41.6605,13100.0
2014-03-04 14:20:00,65.11,65.18,65.08,65.11,9900.0,41.6605,41.7053,41.6414,41.6605,9900.0
2014-03-04 14:30:00,65.1,65.21,65.09,65.18,20000.0,41.6541,41.7245,41.6478,41.7053,20000.0
2014-03-04 14:40:00,65.19,65.2,65.13,65.14,9400.0,41.7117,41.7181,41.6733,41.6797,9400.0
2014-03-04 14:50:00,65.14,65.27,65.13,65.24,21100.0,41.6797,41.7629,41.6733,41.7437,21100.0
2014-03-04 15:00:00,65.25,65.3,65.18,65.18,21200.0,41.7501,41.7821,41.7053,41.7053,21200.0
2014-03-04 15:10:00,65.17,65.34,65.16,65.34,27100.0,41.6989,41.8077,41.6925,41.8077,27100.0
2014-03-04 15:20:00,65.33,65.33,65.19,65.2,26800.0,41.8013,41.8013,41.7117,41.7181,26800.0
2014-03-04 15:30:00,65.2,65.25,65.2,65.21,36200.0,41.7181,41.7501,41.7181,41.7245,36200.0
2014-03-04 15:40:00,65.2,65.34,65.19,65.2,43600.0,41.7181,41.8077,41.7117,41.7181,43600.0
2014-03-04 15:50:00,65.19,65.27,65.19,65.21,96500.0,41.7117,41.7629,41.7117,41.7245,96500.0
2014-03-05 09:30:00,65.29,65.31,64.88,65.11,29600.0,41.7757,41.7885,41.5134,41.6605,29600.0
2014-03-05 09:40:00,65.12,65.49,65.12,65.37,11400.0,41.6669,41.9037,41.6669,41.8269,11400.0
2014-03-05 09:50:00,65.36,65.37,65.21,65.27,13600.0,41.8205,41.8269,41.7245,41.7629,13600.0
2014-03-05 10:00:00,65.29,65.45,65.21,65.39,11700.0,41.7757,41.8781,41.7245,41.8397,11700.0
2014-03-05 10:10:00,65.41,65.42,65.24,65.24,7900.0,41.8525,41.8589,41.7437,41.7437,7900.0
2014-03-05 10:20:00,65.25,65.56,65.23,65.41,12800.0,41.7501,41.9485,41.7373,41.8525,12800.0
2014-03-05 10:30:00,65.41,65.54,65.34,65.34,14200.0,41.8525,41.9357,41.8077,41.8077,14200.0
2014-03-05 10:40:00,65.35,65.47,65.2,65.2,31100.0,41.8141,41.8909,41.7181,41.7181,31100.0
2014-03-05 10:50:00,65.23,65.31,65.13,65.31,5800.0,41.7373,41.7885,41.6733,41.7885,5800.0
2014-03-05 11:00:00,65.31,65.48,65.31,65.42,22000.0,41.7885,41.8973,41.7885,41.8589,22000.0
2014-03-05 11:10:00,65.44,65.48,65.32,65.38,8200.0,41.8717,41.8973,41.7949,41.8333,8200.0
2014-03-05 11:20:00,65.38,65.38,65.24,65.26,7700.0,41.8333,41.8333,41.7437,41.7565,7700.0
2014-03-05 11:30:00,65.24,65.41,65.23,65.41,7300.0,41.7437,41.8525,41.7373,41.8525,7300.0
2014-03-05 11:40:00,65.4,65.43,65.35,65.41,5800.0,41.8461,41.8653,41.8141,41.8525,5800.0
2014-03-05 11:50:00,65.41,65.51,65.38,65.44,8800.0,41.8525,41.9165,41.8333,41.8717,8800.0
2014-03-05 12:00:00,65.44,65.44,65.38,65.4,7900.0,41.8717,41.8717,41.8333,41.8461,7900.0
2014-03-05 12:10:00,65.4,65.4,65.34,65.35,5800.0,41.8461,41.8461,41.8077,41.8141,5800.0
2014-03-05 12:20:00,65.36,65.41,65.36,65.38,4300.0,41.8205,41.8525,41.8205,41.8333,4300.0
2014-03-05 12:30:00,65.37,65.47,65.37,65.47,5100.0,41.8269,41.8909,41.8269,41.8909,5100.0
2014-03-05 12:40:00,65.47,65.48,65.42,65.48,5400.0,41.8909,41.8973,41.8589,41.8973,5400.0
2014-03-05 12:50:00,65.48,65.48,65.39,65.39,5500.0,41.8973,41.8973,41.8397,41.8397,5500.0
2014-03-05 13:00:00,65.38,65.38,65.33,65.33,3100.0,41.8333,41.8333,41.8013,41.8013,3100.0
2014-03-05 13:10:00,65.33,65.39,65.3,65.36,7200.0,41.8013,41.8397,41.7821,41.8205,7200.0
2014-03-05 13:20:00,65.36,65.42,65.32,65.32,6500.0,41.8205,41.8589,41.7949,41.7949,6500.0
2014-03-05 13:30:00,65.3,65.34,65.25,65.33,9500.0,41.7821,41.8077,41.7501,41.8013,9500.0
2014-03-05 13:40:00,65.34,65.4,65.29,65.31,5900.0,41.8077,41.8461,41.7757,41.7885,5900.0
2014-03-05 13:50:00,65.3,65.3,65.23,65.23,7300.0,41.7821,41.7821,41.7373,41.7373,7300.0
2014-03-05 14:00:00,65.25,65.35,65.22,65.22,14000.0,41.7501,41.8141,41.7309,41.7309,14000.0
2014-03-05 14:10:00,65.22,65.22,65.17,65.17,6700.0,41.7309,41.7309,41.6989,41.6989,6700.0
2014-03-05 14:20:00,65.16,65.23,65.16,65.19,7400.0,41.6925,41.7373,41.6925,41.7117,7400.0
2014-03-05 14:30:00,65.18,65.24,65.15,65.24,7400.0,41.7053,41.7437,41.6861,41.7437,7400.0
2014-03-05 14:40:00,65.24,65.32,65.23,65.32,13100.0,41.7437,41.7949,41.7373,41.7949,13100.0
2014-03-05 14:50:00,65.32,65.45,65.32,65.45,19600.0,41.7949,41.8781,41.7949,41.8781,19600.0
2014-03-05 15:00:00,65.44,65.44,65.37,65.37,19600.0,41.8717,41.8717,41.8269,41.8269,19600.0
2014-03-05 15:10:00,65.34,65.36,65.28,65.3,7900.0,41.8077,41.8205,41.7693,41.7821,7900.0
2014-03-05 15:20:00,65.31,65.36,65.31,65.33,6500.0,41.7885,41.8205,41.7885,41.8013,6500.0
2014-03-05 15:30:00,65.33,65.38,65.33,65.36,13500.0,41.8013,41.8333,41.8013,41.8205,13500.0
2014-03-05 15:40:00,65.36,65.37,65.26,65.33,20200.0,41.8205,41.8269,41.7565,41.8013,20200.0
2014-03-05 15:50:00,65.34,65.49,65.34,65.47,53800.0,41.8077,41.9037,41.8077,41.8909,53800.0
2014-03-06 09:30:00,65.44,65.64,65.29,65.64,35000.0,41.8717,41.9997,41.7757,41.9997,35000.0
2014-03-06 09:40:00,65.68,65.78,65.64,65.69,16100.0,42.0253,42.0892,41.9997,42.0317,16100.0
2014-03-06 09:50:00,65.69,65.85,65.69,65.76,48500.0,42.0317,42.134,42.0317,42.0764,48500.0
2014-03-06 10:00:00,65.76,65.89,65.71,65.71,37300.0,42.0764,42.1596,42.0445,42.0445,37300.0
2014-03-06 10:10:00,65.75,65.75,65.41,65.43,42900.0,42.0701,42.0701,41.8525,41.8653,42900.0
2014-03-06 10:20:00,65.44,65.58,65.41,65.52,35100.0,41.8717,41.9613,41.8525,41.9229,35100.0
2014-03-06 10:30:00,65.53,65.64,65.52,65.61,5300.0,41.9293,41.9997,41.9229,41.9805,5300.0
2014-03-06 10:40:00,65.61,65.65,65.61,65.63,5300.0,41.9805,42.0061,41.9805,41.9933,5300.0
2014-03-06 10:50:00,65.65,65.66,65.59,65.64,3400.0,42.0061,42.0125,41.9677,41.9997,3400.0
2014-03-06 11:00:00,65.68,65.69,65.63,65.67,4400.0,42.0253,42.0317,41.9933,42.0189,4400.0
2014-03-06 11:10:00,65.69,65.78,65.65,65.69,20400.0,42.0317,42.0892,42.0061,42.0317,20400.0
2014-03-06 11:20:00,65.68,65.91,65.68,65.81,19700.0,42.0253,42.1724,42.0253,42.1084,19700.0
2014-03-06 11:30:00,65.82,66.04,65.82,66.04,11900.0,42.1148,42.2556,42.1148,42.2556,11900.0
2014-03-06 11:40:00,66.02,66.06,65.98,66.03,9400.0,42.2428,42.2684,42.2172,42.2492,9400.0
2014-03-06 11:50:00,66.05,66.19,66.05,66.11,12600.0,42.262,42.3516,42.262,42.3004,12600.0
2014-03-06 12:00:00,66.09,66.09,65.98,66.01,7700.0,42.2876,42.2876,42.2172,42.2364,7700.0
2014-03-06 12:10:00,66.03,66.03,65.96,65.96,5400.0,42.2492,42.2492,42.2044,42.2044,5400.0
2014-03-06 12:20:00,65.95,65.95,65.89,65.91,5600.0,42.198,42.198,42.1596,42.1724,5600.0
2014-03-06 12:30:00,65.9,65.94,65.87,65.93,5900.0,42.166,42.1916,42.1468,42.1852,5900.0
2014-03-06 12:40:00,65.93,65.98,65.92,65.93,6500.0,42.1852,42.2172,42.1788,42.1852,6500.0
2014-03-06 12:50:00,65.94,66.03,65.91,66.03,5700.0,42.1916,42.2492,42.1724,42.2492,5700.0
2014-03-06 13:00:00,66.03,66.07,66.03,66.05,6800.0,42.2492,42.2748,42.2492,42.262,6800.0
2014-03-06 13:10:00,66.04,66.05,65.95,65.97,9900.0,42.2556,42.262,42.198,42.2108,9900.0
2014-03-06 13:20:00,65.97,66.06,65.95,66.06,9900.0,42.2108,42.2684,42.198,42.2684,9900.0
2014-03-06 13:30:00,66.06,66.06,65.99,65.99,7300.0,42.2684,42.2684,42.2236,42.2236,7300.0
2014-03-06 13:40:00,65.97,65.99,65.9,65.91,8900.0,42.2108,42.2236,42.166,42.1724,8900.0
2014-03-06 13:50:00,65.91,65.93,65.86,65.88,8600.0,42.1724,42.1852,42.1404,42.1532,8600.0
2014-03-06 14:00:00,65.86,66.05,65.86,66.0,8900.0,42.1404,42.262,42.1404,42.23,8900.0
2014-03-06 14:10:00,65.96,66.04,65.95,66.0,5600.0,42.2044,42.2556,42.198,42.23,5600.0
2014-03-06 14:20:00,66.03,66.14,66.01,66.13,9500.0,42.2492,42.3196,42.2364,42.3132,9500.0
2014-03-06 14:30:00,66.13,66.16,66.09,66.14,5700.0,42.3132,42.3324,42.2876,42.3196,5700.0
2014-03-06 14:40:00,66.16,66.2,66.09,66.13,9500.0,42.3324,42.358,42.2876,42.3132,9500.0
2014-03-06 14:50:00,66.14,66.16,66.12,66.14,8300.0,42.3196,42.3324,42.3068,42.3196,8300.0
2014-03-06 15:00:00,66.14,66.2,66.11,66.18,17300.0,42.3196,42.358,42.3004,42.3452,17300.0
2014-03-06 15:10:00,66.19,66.23,66.12,66.14,22000.0,42.3516,42.3772,42.3068,42.3196,22000.0
2014-03-06 15:20:00,66.15,66.17,66.06,66.16,15400.0,42.326,42.3388,42.2684,42.3324,15400.0
2014-03-06 15:30:00,66.15,66.17,66.09,66.1,24900.0,42.326,42.3388,42.2876,42.294,24900.0
2014-03-06 15:40:00,66.1,66.1,66.02,66.03,36500.0,42.294,42.294,42.2428,42.2492,36500.0
2014-03-06 15:50:00,66.02,66.15,65.98,66.13,89400.0,42.2428,42.326,42.2172,42.3132,89400.0
2014-03-07 09:30:00,66.42,66.8,66.12,66.7,58500.0,42.4987,42.7419,42.3068,42.6779,58500.0
2014-03-07 09:40:00,66.72,66.9,66.69,66.69,23800.0,42.6907,42.8059,42.6715,42.6715,23800.0
2014-03-07 09:50:00,66.63,66.75,66.47,66.67,25400.0,42.6331,42.7099,42.5307,42.6587,25400.0
2014-03-07 10:00:00,66.66,66.85,66.5,66.83,31500.0,42.6523,42.7739,42.5499,42.7611,31500.0
2014-03-07 10:10:00,66.8,66.81,66.73,66.78,34700.0,42.7419,42.7483,42.6971,42.7291,34700.0
2014-03-07 10:20:00,66.79,67.09,66.79,67.07,51300.0,42.7355,42.9274,42.7355,42.9147,51300.0
2014-03-07 10:30:00,67.09,67.16,67.06,67.09,49700.0,42.9274,42.9722,42.9083,42.9274,49700.0
2014-03-07 10:40:00,67.1,67.11,67.01,67.04,31400.0,42.9338,42.9402,42.8763,42.8955,31400.0
2014-03-07 10:50:00,67.06,67.07,66.78,66.8,32900.0,42.9083,42.9147,42.7291,42.7419,32900.0
2014-03-07 11:00:00,66.79,66.79,66.6,66.72,33000.0,42.7355,42.7355,42.6139,42.6907,33000.0
2014-03-07 11:10:00,66.73,66.73,66.61,66.67,24000.0,42.6971,42.6971,42.6203,42.6587,24000.0
2014-03-07 11:20:00,66.68,66.79,66.62,66.77,23400.0,42.6651,42.7355,42.6267,42.7227,23400.0
2014-03-07 11:30:00,66.77,66.8,66.75,66.76,21400.0,42.7227,42.7419,42.7099,42.7163,21400.0
2014-03-07 11:40:00,66.76,66.91,66.75,66.8,17600.0,42.7163,42.8123,42.7099,42.7419,17600.0
2014-03-07 11:50:00,66.78,66.87,66.71,66.85,32300.0,42.7291,42.7867,42.6843,42.7739,32300.0
2014-03-07 12:00:00,66.84,66.85,66.68,66.68,21600.0,42.7675,42.7739,42.6651,42.6651,21600.0
2014-03-07 12:10:00,66.67,66.78,66.66,66.77,16500.0,42.6587,42.7291,42.6523,42.7227,16500.0
2014-03-07 12:20:00,66.76,66.82,66.75,66.78,14300.0,42.7163,42.7547,42.7099,42.7291,14300.0
2014-03-07 12:30:00,66.82,66.82,66.74,66.82,23700.0,42.7547,42.7547,42.7035,42.7547,23700.0
2014-03-07 12:40:00,66.84,66.88,66.8,66.8,9500.0,42.7675,42.7931,42.7419,42.7419,9500.0
2014-03-07 12:50:00,66.8,66.85,66.78,66.8,11500.0,42.7419,42.7739,42.7291,42.7419,11500.0
2014-03-07 13:00:00,66.8,66.83,66.66,66.83,17500.0,42.7419,42.7611,42.6523,42.7611,17500.0
2014-03-07 13:10:00,66.83,66.86,66.7,66.7,18200.0,42.7611,42.7803,42.6779,42.6779,18200.0
2014-03-07 13:20:00,66.7,66.74,66.68,66.71,23900.0,42.6779,42.7035,42.6651,42.6843,23900.0
2014-03-07 13:30:00,66.71,66.78,66.7,66.71,13900.0,42.6843,42.7291,42.6779,42.6843,13900.0
2014-03-07 13:40:00,66.72,66.76,66.68,66.73,12700.0,42.6907,42.7163,42.6651,42.6971,12700.0
2014-03-07 13:50:00,66.72,66.88,66.71,66.86,21700.0,42.6907,42.7931,42.6843,42.7803,21700.0
2014-03-07 14:00:00,66.85,66.88,66.8,66.8,14200.0,42.7739,42.7931,42.7419,42.7419,14200.0
2014-03-07 14:10:00,66.79,66.87,66.72,66.72,14500.0,42.7355,42.7867,42.6907,42.6907,14500.0
2014-03-07 14:20:00,66.7,66.71,66.62,66.71,18400.0,42.6779,42.6843,42.6267,42.6843,18400.0
2014-03-07 14:30:00,66.71,66.8,66.65,66.66,19900.0,42.6843,42.7419,42.6459,42.6523,19900.0
2014-03-07 14:40:00,66.65,66.79,66.65,66.79,34400.0,42.6459,42.7355,42.6459,42.7355,34400.0
2014-03-07 14:50:00,66.8,66.87,66.79,66.81,22500.0,42.7419,42.7867,42.7355,42.7483,22500.0
2014-03-07 15:00:00,66.81,66.85,66.69,66.74,20100.0,42.7483,42.7739,42.6715,42.7035,20100.0
2014-03-07 15:10:00,66.73,66.84,66.71,66.81,29300.0,42.6971,42.7675,42.6843,42.7483,29300.0
2014-03-07 15:20:00,66.82,66.84,66.73,66.75,23800.0,42.7547,42.7675,42.6971,42.7099,23800.0
2014-03-07 15:30:00,66.76,66.85,66.61,66.66,40900.0,42.7163,42.7739,42.6203,42.6523,40900.0
2014-03-07 15:40:00,66.65,66.65,66.58,66.65,62000.0,42.6459,42.6459,42.6011,42.6459,62000.0
2014-03-07 15:50:00,66.65,66.86,66.65,66.85,104000.0,42.6459,42.7803,42.6459,42.7739,104000.0
2014-03-10 09:30:00,66.94,67.03,66.55,66.73,30800.0,42.8315,42.8891,42.5819,42.6971,30800.0
2014-03-10 09:40:00,66.81,67.13,66.75,67.08,17400.0,42.7483,42.953,42.7099,42.921,17400.0
2014-03-10 09:50:00,67.07,67.07,66.76,66.78,14600.0,42.9147,42.9147,42.7163,42.7291,14600.0
2014-03-10 10:00:00,66.78,66.91,66.42,66.43,35600.0,42.7291,42.8123,42.4987,42.5051,35600.0
2014-03-10 10:10:00,66.44,66.44,66.18,66.18,40400.0,42.5115,42.5115,42.3452,42.3452,40400.0
2014-03-10 10:20:00,66.19,66.33,66.17,66.31,29600.0,42.3516,42.4412,42.3388,42.4284,29600.0
2014-03-10 10:30:00,66.3,66.42,66.26,66.34,17500.0,42.422,42.4987,42.3964,42.4476,17500.0
2014-03-10 10:40:00,66.29,66.3,66.13,66.21,23900.0,42.4156,42.422,42.3132,42.3644,23900.0
2014-03-10 10:50:00,66.21,66.26,66.05,66.09,14200.0,42.3644,42.3964,42.262,42.2876,14200.0
2014-03-10 11:00:00,66.07,66.14,66.01,66.14,18000.0,42.2748,42.3196,42.2364,42.3196,18000.0
2014-03-10 11:10:00,66.13,66.27,66.07,66.19,24900.0,42.3132,42.4028,42.2748,42.3516,24900.0
2014-03-10 11:20:00,66.2,66.27,66.13,66.2,20500.0,42.358,42.4028,42.3132,42.358,20500.0
2014-03-10 11:30:00,66.19,66.27,66.16,66.27,22400.0,42.3516,42.4028,42.3324,42.4028,22400.0
2014-03-10 11:40:00,66.26,66.27,66.18,66.23,13800.0,42.3964,42.4028,42.3452,42.3772,13800.0
2014-03-10 11:50:00,66.24,66.27,66.1,66.15,20500.0,42.3836,42.4028,42.294,42.326,20500.0
2014-03-10 12:00:00,66.16,66.22,66.13,66.2,8900.0,42.3324,42.3708,42.3132,42.358,8900.0
2014-03-10 12:10:00,66.21,66.32,66.21,66.32,10400.0,42.3644,42.4348,42.3644,42.4348,10400.0
2014-03-10 12:20:00,66.33,66.37,66.21,66.21,13500.0,42.4412,42.4668,42.3644,42.3644,13500.0
2014-03-10 12:30:00,66.24,66.3,66.19,66.22,5200.0,42.3836,42.422,42.3516,42.3708,5200.0
2014-03-10 12:40:00,66.22,66.22,66.13,66.19,10500.0,42.3708,42.3708,42.3132,42.3516,10500.0
2014-03-10 12:50:00,66.19,66.32,66.17,66.31,11800.0,42.3516,42.4348,42.3388,42.4284,11800.0
2014-03-10 13:00:00,66.31,66.31,66.23,66.25,8600.0,42.4284,42.4284,42.3772,42.39,8600.0
2014-03-10 13:10:00,66.25,66.28,66.23,66.23,15800.0,42.39,42.4092,42.3772,42.3772,15800.0
2014-03-10 13:20:00,66.21,66.27,66.2,66.25,11700.0,42.3644,42.4028,42.358,42.39,11700.0
2014-03-10 13:30:00,66.27,66.28,66.11,66.21,13200.0,42.4028,42.4092,42.3004,42.3644,13200.0
2014-03-10 13:40:00,66.21,66.24,66.17,66.17,8000.0,42.3644,42.3836,42.3388,42.3388,8000.0
2014-03-10 13:50:00,66.18,66.22,66.14,66.14,30200.0,42.3452,42.3708,42.3196,42.3196,30200.0
2014-03-10 14:00:00,66.14,66.15,66.05,66.14,25200.0,42.3196,42.326,42.262,42.3196,25200.0
2014-03-10 14:10:00,66.14,66.15,66.05,66.09,11700.0,42.3196,42.326,42.262,42.2876,11700.0
2014-03-10 14:20:00,66.09,66.13,66.04,66.06,8800.0,42.2876,42.3132,42.2556,42.2684,8800.0
2014-03-10 14:30:00,66.07,66.11,66.06,66.08,10700.0,42.2748,42.3004,42.2684,42.2812,10700.0
2014-03-10 14:40:00,66.09,66.15,66.06,66.1,16300.0,42.2876,42.326,42.2684,42.294,16300.0
2014-03-10 14:50:00,66.12,66.17,66.1,66.12,14500.0,42.3068,42.3388,42.294,42.3068,14500.0
2014-03-10 15:00:00,66.11,66.11,66.03,66.07,16100.0,42.3004,42.3004,42.2492,42.2748,16100.0
2014-03-10 15:10:00,66.07,66.08,65.91,65.97,37700.0,42.2748,42.2812,42.1724,42.2108,37700.0
2014-03-10 15:20:00,65.97,66.01,65.91,66.01,35200.0,42.2108,42.2364,42.1724,42.2364,35200.0
2014-03-10 15:30:00,66.0,66.18,66.0,66.18,135600.0,42.23,42.3452,42.23,42.3452,135600.0
2014-03-10 15:40:00,66.18,66.33,66.14,66.25,60700.0,42.3452,42.4412,42.3196,42.39,60700.0
2014-03-10 15:50:00,66.24,66.27,66.09,66.14,126100.0,42.3836,42.4028,42.2876,42.3196,126100.0
2014-03-11 09:30:00,66.53,66.68,66.42,66.67,37200.0,42.5691,42.6651,42.4987,42.6587,37200.0
2014-03-11 09:40:00,66.67,66.79,66.59,66.75,47900.0,42.6587,42.7355,42.6075,42.7099,47900.0
2014-03-11 09:50:00,66.75,66.81,66.57,66.57,40000.0,42.7099,42.7483,42.5947,42.5947,40000.0
2014-03-11 10:00:00,66.56,66.64,66.35,66.58,30000.0,42.5883,42.6395,42.454,42.6011,30000.0
2014-03-11 10:10:00,66.59,66.67,66.53,66.67,20800.0,42.6075,42.6587,42.5691,42.6587,20800.0
2014-03-11 10:20:00,66.68,66.76,66.66,66.75,44400.0,42.6651,42.7163,42.6523,42.7099,44400.0
2014-03-11 10:30:00,66.75,66.91,66.72,66.91,28500.0,42.7099,42.8123,42.6907,42.8123,28500.0
2014-03-11 10:40:00,66.91,67.08,66.91,67.03,40100.0,42.8123,42.921,42.8123,42.8891,40100.0
2014-03-11 10:50:00,67.06,67.5,67.06,67.14,78700.0,42.9083,43.1898,42.9083,42.9594,78700.0
2014-03-11 11:00:00,67.14,67.2,67.07,67.18,35700.0,42.9594,42.9978,42.9147,42.985,35700.0
2014-03-11 11:10:00,67.16,67.17,66.92,66.93,29900.0,42.9722,42.9786,42.8187,42.8251,29900.0
2014-03-11 11:20:00,66.92,66.98,66.92,66.92,18800.0,42.8187,42.8571,42.8187,42.8187,18800.0
2014-03-11 11:30:00,66.94,67.04,66.82,66.94,33600.0,42.8315,42.8955,42.7547,42.8315,33600.0
2014-03-11 11:40:00,66.95,67.02,66.83,66.95,28100.0,42.8379,42.8827,42.7611,42.8379,28100.0
2014-03-11 11:50:00,66.92,66.95,66.8,66.81,24500.0,42.8187,42.8379,42.7419,42.7483,24500.0
2014-03-11 12:00:00,66.8,66.82,66.62,66.64,14400.0,42.7419,42.7547,42.6267,42.6395,14400.0
2014-03-11 12:10:00,66.67,66.67,66.54,66.56,12900.0,42.6587,42.6587,42.5755,42.5883,12900.0
2014-03-11 12:20:00,66.55,66.61,66.51,66.58,8000.0,42.5819,42.6203,42.5563,42.6011,8000.0
2014-03-11 12:30:00,66.59,66.64,66.57,66.63,4600.0,42.6075,42.6395,42.5947,42.6331,4600.0
2014-03-11 12:40:00,66.61,66.64,66.56,66.59,6800.0,42.6203,42.6395,42.5883,42.6075,6800.0
2014-03-11 12:50:00,66.58,66.59,66.51,66.55,8100.0,42.6011,42.6075,42.5563,42.5819,8100.0
2014-03-11 13:00:00,66.54,66.54,66.32,66.4,25600.0,42.5755,42.5755,42.4348,42.486,25600.0
2014-03-11 13:10:00,66.41,66.52,66.37,66.42,19400.0,42.4924,42.5627,42.4668,42.4987,19400.0
2014-03-11 13:20:00,66.42,66.48,66.33,66.36,12500.0,42.4987,42.5371,42.4412,42.4604,12500.0
2014-03-11 13:30:00,66.36,66.36,66.25,66.28,19600.0,42.4604,42.4604,42.39,42.4092,19600.0
2014-03-11 13:40:00,66.28,66.36,66.18,66.33,20500.0,42.4092,42.4604,42.3452,42.4412,20500.0
2014-03-11 13:50:00,66.32,66.34,66.26,66.33,5600.0,42.4348,42.4476,42.3964,42.4412,5600.0
2014-03-11 14:00:00,66.33,66.38,66.26,66.26,6100.0,42.4412,42.4732,42.3964,42.3964,6100.0
2014-03-11 14:10:00,66.27,66.31,66.22,66.24,11900.0,42.4028,42.4284,42.3708,42.3836,11900.0
2014-03-11 14:20:00,66.24,66.24,66.1,66.13,65100.0,42.3836,42.3836,42.294,42.3132,65100.0
2014-03-11 14:30:00,66.13,66.13,66.01,66.11,24900.0,42.3132,42.3132,42.2364,42.3004,24900.0
2014-03-11 14:40:00,66.1,66.18,66.0,66.16,25800.0,42.294,42.3452,42.23,42.3324,25800.0
2014-03-11 14:50:00,66.15,66.16,66.08,66.08,9100.0,42.326,42.3324,42.2812,42.2812,9100.0
2014-03-11 15:00:00,66.08,66.08,65.95,66.05,22700.0,42.2812,42.2812,42.198,42.262,22700.0
2014-03-11 15:10:00,66.05,66.16,66.0,66.09,17700.0,42.262,42.3324,42.23,42.2876,17700.0
2014-03-11 15:20:00,66.1,66.21,66.1,66.21,24300.0,42.294,42.3644,42.294,42.3644,24300.0
2014-03-11 15:30:00,66.2,66.28,66.18,66.22,22800.0,42.358,42.4092,42.3452,42.3708,22800.0
2014-03-11 15:40:00,66.22,66.28,66.16,66.21,39200.0,42.3708,42.4092,42.3324,42.3644,39200.0
2014-03-11 15:50:00,66.21,66.38,66.2,66.38,67000.0,42.3644,42.4732,42.358,42.4732,67000.0
2014-03-12 09:30:00,65.84,66.25,65.79,65.98,25500.0,42.1276,42.39,42.0956,42.2172,25500.0
2014-03-12 09:40:00,65.98,66.18,65.93,66.15,49600.0,42.2172,42.3452,42.1852,42.326,49600.0
2014-03-12 09:50:00,66.14,66.49,66.01,66.47,60600.0,42.3196,42.5435,42.2364,42.5307,60600.0
2014-03-12 10:00:00,66.46,66.65,66.32,66.62,25400.0,42.5243,42.6459,42.4348,42.6267,25400.0
2014-03-12 10:10:00,66.64,66.87,66.61,66.83,70900.0,42.6395,42.7867,42.6203,42.7611,70900.0
2014-03-12 10:20:00,66.84,67.03,66.62,66.62,46000.0,42.7675,42.8891,42.6267,42.6267,46000.0
2014-03-12 10:30:00,66.6,66.73,66.6,66.66,11200.0,42.6139,42.6971,42.6139,42.6523,11200.0
2014-03-12 10:40:00,66.62,66.66,66.54,66.64,28200.0,42.6267,42.6523,42.5755,42.6395,28200.0
2014-03-12 10:50:00,66.62,66.75,66.58,66.72,13700.0,42.6267,42.7099,42.6011,42.6907,13700.0
2014-03-12 11:00:00,66.72,66.8,66.7,66.79,31100.0,42.6907,42.7419,42.6779,42.7355,31100.0
2014-03-12 11:10:00,66.81,66.9,66.78,66.87,12500.0,42.7483,42.8059,42.7291,42.7867,12500.0
2014-03-12 11:20:00,66.91,67.04,66.91,66.98,21200.0,42.8123,42.8955,42.8123,42.8571,21200.0
2014-03-12 11:30:00,66.98,67.0,66.84,66.84,21900.0,42.8571,42.8699,42.7675,42.7675,21900.0
2014-03-12 11:40:00,66.83,66.88,66.8,66.8,27100.0,42.7611,42.7931,42.7419,42.7419,27100.0
2014-03-12 11:50:00,66.79,66.84,66.65,66.66,11400.0,42.7355,42.7675,42.6459,42.6523,11400.0
2014-03-12 12:00:00,66.67,66.85,66.67,66.82,8800.0,42.6587,42.7739,42.6587,42.7547,8800.0
2014-03-12 12:10:00,66.79,66.79,66.73,66.77,9300.0,42.7355,42.7355,42.6971,42.7227,9300.0
2014-03-12 12:20:00,66.78,66.82,66.68,66.69,10300.0,42.7291,42.7547,42.6651,42.6715,10300.0
2014-03-12 12:30:00,66.69,66.71,66.6,66.67,11800.0,42.6715,42.6843,42.6139,42.6587,11800.0
2014-03-12 12:40:00,66.66,66.83,66.66,66.75,6800.0,42.6523,42.7611,42.6523,42.7099,6800.0
2014-03-12 12:50:00,66.75,66.85,66.74,66.84,6300.0,42.7099,42.7739,42.7035,42.7675,6300.0
2014-03-12 13:00:00,66.83,66.89,66.81,66.85,8000.0,42.7611,42.7995,42.7483,42.7739,8000.0
2014-03-12 13:10:00,66.84,66.84,66.72,66.78,5600.0,42.7675,42.7675,42.6907,42.7291,5600.0
2014-03-12 13:20:00,66.79,66.8,66.74,66.77,9600.0,42.7355,42.7419,42.7035,42.7227,9600.0
2014-03-12 13:30:00,66.79,66.84,66.78,66.84,5900.0,42.7355,42.7675,42.7291,42.7675,5900.0
2014-03-12 13:40:00,66.84,66.89,66.84,66.86,11200.0,42.7675,42.7995,42.7675,42.7803,11200.0
2014-03-12 13:50:00,66.88,66.88,66.81,66.85,15500.0,42.7931,42.7931,42.7483,42.7739,15500.0
2014-03-12 14:00:00,66.86,67.13,66.84,67.02,60500.0,42.7803,42.953,42.7675,42.8827,60500.0
2014-03-12 14:10:00,67.01,67.22,67.0,67.2,29900.0,42.8763,43.0106,42.8699,42.9978,29900.0
2014-03-12 14:20:00,67.21,67.38,67.2,67.36,40600.0,43.0042,43.113,42.9978,43.1002,40600.0
2014-03-12 14:30:00,67.37,67.59,67.31,67.48,85900.0,43.1066,43.2474,43.0682,43.177,85900.0
2014-03-12 14:40:00,67.48,67.52,67.4,67.5,49000.0,43.177,43.2026,43.1258,43.1898,49000.0
2014-03-12 14:50:00,67.5,67.53,67.43,67.47,59200.0,43.1898,43.209,43.145,43.1706,59200.0
2014-03-12 15:00:00,67.48,67.55,67.47,67.52,26200.0,43.177,43.2218,43.1706,43.2026,26200.0
2014-03-12 15:10:00,67.52,67.61,67.34,67.34,44400.0,43.2026,43.2602,43.0874,43.0874,44400.0
2014-03-12 15:20:00,67.34,67.45,67.3,67.32,88900.0,43.0874,43.1578,43.0618,43.0746,88900.0
2014-03-12 15:30:00,67.31,67.45,67.3,67.44,55400.0,43.0682,43.1578,43.0618,43.1514,55400.0
2014-03-12 15:40:00,67.44,67.53,67.39,67.5,69100.0,43.1514,43.209,43.1194,43.1898,69100.0
2014-03-12 15:50:00,67.5,67.67,67.5,67.63,184000.0,43.1898,43.2986,43.1898,43.273,184000.0
2014-03-13 09:30:00,67.63,67.75,67.43,67.68,71400.0,43.273,43.3497,43.145,43.305,71400.0
2014-03-13 09:40:00,67.63,67.81,67.6,67.77,39500.0,43.273,43.3881,43.2538,43.3625,39500.0
2014-03-13 09:50:00,67.77,67.8,67.61,67.78,30100.0,43.3625,43.3817,43.2602,43.3689,30100.0
2014-03-13 10:00:00,67.79,67.8,67.6,67.69,43200.0,43.3753,43.3817,43.2538,43.3114,43200.0
2014-03-13 10:10:00,67.7,67.78,67.63,67.66,62000.0,43.3178,43.3689,43.273,43.2922,62000.0
2014-03-13 10:20:00,67.66,67.77,67.65,67.77,60400.0,43.2922,43.3625,43.2858,43.3625,60400.0
2014-03-13 10:30:00,67.77,67.77,67.61,67.65,37900.0,43.3625,43.3625,43.2602,43.2858,37900.0
2014-03-13 10:40:00,67.64,67.64,67.43,67.43,83200.0,43.2794,43.2794,43.145,43.145,83200.0
2014-03-13 10:50:00,67.42,67.47,67.34,67.41,22900.0,43.1386,43.1706,43.0874,43.1322,22900.0
2014-03-13 11:00:00,67.34,67.38,67.16,67.25,13400.0,43.0874,43.113,42.9722,43.0298,13400.0
2014-03-13 11:10:00,67.25,67.31,67.23,67.26,33800.0,43.0298,43.0682,43.017,43.0362,33800.0
2014-03-13 11:20:00,67.26,67.3,67.2,67.2,39800.0,43.0362,43.0618,42.9978,42.9978,39800.0
2014-03-13 11:30:00,67.19,67.41,67.18,67.31,18600.0,42.9914,43.1322,42.985,43.0682,18600.0
2014-03-13 11:40:00,67.3,67.48,67.28,67.46,39600.0,43.0618,43.177,43.049,43.1642,39600.0
2014-03-13 11:50:00,67.46,67.47,67.27,67.31,32800.0,43.1642,43.1706,43.0426,43.0682,32800.0
2014-03-13 12:00:00,67.29,67.36,67.25,67.29,18500.0,43.0554,43.1002,43.0298,43.0554,18500.0
2014-03-13 12:10:00,67.3,67.31,67.17,67.24,31800.0,43.0618,43.0682,42.9786,43.0234,31800.0
2014-03-13 12:20:00,67.25,67.27,67.18,67.21,50100.0,43.0298,43.0426,42.985,43.0042,50100.0
2014-03-13 12:30:00,67.22,67.22,66.93,66.98,25100.0,43.0106,43.0106,42.8251,42.8571,25100.0
2014-03-13 12:40:00,66.99,67.18,66.99,67.15,19100.0,42.8635,42.985,42.8635,42.9658,19100.0
2014-03-13 12:50:00,67.14,67.17,67.03,67.06,38500.0,42.9594,42.9786,42.8891,42.9083,38500.0
2014-03-13 13:00:00,67.04,67.04,66.46,66.58,73000.0,42.8955,42.8955,42.5243,42.6011,73000.0
2014-03-13 13:10:00,66.59,66.74,66.59,66.69,22400.0,42.6075,42.7035,42.6075,42.6715,22400.0
2014-03-13 13:20:00,66.66,66.77,66.65,66.77,18800.0,42.6523,42.7227,42.6459,42.7227,18800.0
2014-03-13 13:30:00,66.78,66.82,66.55,66.61,41000.0,42.7291,42.7547,42.5819,42.6203,41000.0
2014-03-13 13:40:00,66.61,66.71,66.59,66.67,28100.0,42.6203,42.6843,42.6075,42.6587,28100.0
2014-03-13 13:50:00,66.67,66.69,66.51,66.52,42900.0,42.6587,42.6715,42.5563,42.5627,42900.0
2014-03-13 14:00:00,66.52,66.53,66.44,66.44,59000.0,42.5627,42.5691,42.5115,42.5115,59000.0
2014-03-13 14:10:00,66.44,66.57,66.41,66.5,64900.0,42.5115,42.5947,42.4924,42.5499,64900.0
2014-03-13 14:20:00,66.52,66.55,66.42,66.5,81400.0,42.5627,42.5819,42.4987,42.5499,81400.0
2014-03-13 14:30:00,66.49,66.69,66.47,66.61,25300.0,42.5435,42.6715,42.5307,42.6203,25300.0
2014-03-13 14:40:00,66.63,66.75,66.61,66.67,28300.0,42.6331,42.7099,42.6203,42.6587,28300.0
2014-03-13 14:50:00,66.66,66.71,66.6,66.68,56600.0,42.6523,42.6843,42.6139,42.6651,56600.0
2014-03-13 15:00:00,66.66,66.72,66.6,66.63,83400.0,42.6523,42.6907,42.6139,42.6331,83400.0
2014-03-13 15:10:00,66.63,66.65,66.42,66.5,88000.0,42.6331,42.6459,42.4987,42.5499,88000.0
2014-03-13 15:20:00,66.48,66.61,66.48,66.56,40200.0,42.5371,42.6203,42.5371,42.5883,40200.0
2014-03-13 15:30:00,66.56,66.78,66.54,66.77,61500.0,42.5883,42.7291,42.5755,42.7227,61500.0
2014-03-13 15:40:00,66.75,66.76,66.65,66.68,55000.0,42.7099,42.7163,42.6459,42.6651,55000.0
2014-03-13 15:50:00,66.68,66.78,66.62,66.76,134200.0,42.6651,42.7291,42.6267,42.7163,134200.0
2014-03-14 09:30:00,66.46,67.06,66.46,66.81,43800.0,42.5243,42.9083,42.5243,42.7483,43800.0
2014-03-14 09:40:00,66.89,67.04,66.78,67.01,27700.0,42.7995,42.8955,42.7291,42.8763,27700.0
2014-03-14 09:50:00,66.99,67.02,66.73,66.89,64900.0,42.8635,42.8827,42.6971,42.7995,64900.0
2014-03-14 10:00:00,66.91,67.19,66.9,67.15,46100.0,42.8123,42.9914,42.8059,42.9658,46100.0
2014-03-14 10:10:00,67.14,67.15,66.86,66.92,21800.0,42.9594,42.9658,42.7803,42.8187,21800.0
2014-03-14 10:20:00,66.9,67.01,66.75,66.97,22100.0,42.8059,42.8763,42.7099,42.8507,22100.0
2014-03-14 10:30:00,66.98,67.05,66.87,66.95,14800.0,42.8571,42.9019,42.7867,42.8379,14800.0
2014-03-14 10:40:00,66.95,67.09,66.9,66.95,17000.0,42.8379,42.9274,42.8059,42.8379,17000.0
2014-03-14 10:50:00,66.98,67.01,66.82,66.89,96900.0,42.8571,42.8763,42.7547,42.7995,96900.0
2014-03-14 11:00:00,66.88,66.98,66.86,66.95,50300.0,42.7931,42.8571,42.7803,42.8379,50300.0
2014-03-14 11:10:00,66.93,66.94,66.82,66.9,26000.0,42.8251,42.8315,42.7547,42.8059,26000.0
2014-03-14 11:20:00,66.91,66.96,66.78,66.92,14200.0,42.8123,42.8443,42.7291,42.8187,14200.0
2014-03-14 11:30:00,66.91,67.05,66.88,67.02,58900.0,42.8123,42.9019,42.7931,42.8827,58900.0
2014-03-14 11:40:00,67.05,67.17,67.04,67.16,24800.0,42.9019,42.9786,42.8955,42.9722,24800.0
2014-03-14 11:50:00,67.18,67.22,67.12,67.16,21200.0,42.985,43.0106,42.9466,42.9722,21200.0
2014-03-14 12:00:00,67.15,67.15,66.96,67.04,19300.0,42.9658,42.9658,42.8443,42.8955,19300.0
2014-03-14 12:10:00,67.03,67.06,66.94,66.95,19900.0,42.8891,42.9083,42.8315,42.8379,19900.0
2014-03-14 12:20:00,66.95,67.02,66.8,66.81,39100.0,42.8379,42.8827,42.7419,42.7483,39100.0
2014-03-14 12:30:00,66.82,67.04,66.81,66.98,48500.0,42.7547,42.8955,42.7483,42.8571,48500.0
2014-03-14 12:40:00,66.97,67.05,66.95,66.98,28100.0,42.8507,42.9019,42.8379,42.8571,28100.0
2014-03-14 12:50:00,66.96,67.01,66.93,66.98,8900.0,42.8443,42.8763,42.8251,42.8571,8900.0
2014-03-14 13:00:00,66.99,67.01,66.8,66.82,16900.0,42.8635,42.8763,42.7419,42.7547,16900.0
2014-03-14 13:10:00,66.84,66.89,66.82,66.87,9200.0,42.7675,42.7995,42.7547,42.7867,9200.0
2014-03-14 13:20:00,66.86,67.0,66.86,67.0,23100.0,42.7803,42.8699,42.7803,42.8699,23100.0
2014-03-14 13:30:00,67.0,67.0,66.94,66.95,12000.0,42.8699,42.8699,42.8315,42.8379,12000.0
2014-03-14 13:40:00,66.93,66.95,66.82,66.9,31200.0,42.8251,42.8379,42.7547,42.8059,31200.0
2014-03-14 13:50:00,66.91,67.0,66.9,66.96,19700.0,42.8123,42.8699,42.8059,42.8443,19700.0
2014-03-14 14:00:00,66.97,67.0,66.91,66.98,11800.0,42.8507,42.8699,42.8123,42.8571,11800.0
2014-03-14 14:10:00,66.97,67.06,66.94,67.02,23400.0,42.8507,42.9083,42.8315,42.8827,23400.0
2014-03-14 14:20:00,67.01,67.02,66.95,67.0,14100.0,42.8763,42.8827,42.8379,42.8699,14100.0
2014-03-14 14:30:00,67.0,67.0,66.92,66.93,13600.0,42.8699,42.8699,42.8187,42.8251,13600.0
2014-03-14 14:40:00,66.91,66.95,66.84,66.9,26900.0,42.8123,42.8379,42.7675,42.8059,26900.0
2014-03-14 14:50:00,66.89,66.93,66.86,66.89,34100.0,42.7995,42.8251,42.7803,42.7995,34100.0
2014-03-14 15:00:00,66.86,66.92,66.84,66.87,20700.0,42.7803,42.8187,42.7675,42.7867,20700.0
2014-03-14 15:10:00,66.87,66.89,66.8,66.84,32500.0,42.7867,42.7995,42.7419,42.7675,32500.0
2014-03-14 15:20:00,66.85,66.94,66.84,66.92,30500.0,42.7739,42.8315,42.7675,42.8187,30500.0
2014-03-14 15:30:00,66.91,67.02,66.89,66.91,39300.0,42.8123,42.8827,42.7995,42.8123,39300.0
2014-03-14 15:40:00,66.91,66.95,66.87,66.89,41900.0,42.8123,42.8379,42.7867,42.7995,41900.0
2014-03-14 15:50:00,66.89,66.93,66.85,66.88,124700.0,42.7995,42.8251,42.7739,42.7931,124700.0
2014-03-17 09:30:00,67.13,67.69,67.01,67.69,45000.0,42.953,43.3114,42.8763,43.3114,45000.0
2014-03-17 09:40:00,67.69,67.8,67.39,67.45,34100.0,43.3114,43.3817,43.1194,43.1578,34100.0
2014-03-17 09:50:00,67.42,67.61,67.36,67.52,31300.0,43.1386,43.2602,43.1002,43.2026,31300.0
2014-03-17 10:00:00,67.51,67.75,67.51,67.62,29700.0,43.1962,43.3497,43.1962,43.2666,29700.0
2014-03-17 10:10:00,67.62,67.65,67.48,67.48,38400.0,43.2666,43.2858,43.177,43.177,38400.0
2014-03-17 10:20:00,67.48,67.6,67.41,67.42,36500.0,43.177,43.2538,43.1322,43.1386,36500.0
2014-03-17 10:30:00,67.45,67.64,67.44,67.59,64300.0,43.1578,43.2794,43.1514,43.2474,64300.0
2014-03-17 10:40:00,67.6,67.7,67.47,67.62,102300.0,43.2538,43.3178,43.1706,43.2666,102300.0
2014-03-17 10:50:00,67.61,67.67,67.56,67.62,60600.0,43.2602,43.2986,43.2282,43.2666,60600.0
2014-03-17 11:00:00,67.64,67.69,67.6,67.67,44800.0,43.2794,43.3114,43.2538,43.2986,44800.0
2014-03-17 11:10:00,67.68,67.68,67.55,67.6,27100.0,43.305,43.305,43.2218,43.2538,27100.0
2014-03-17 11:20:00,67.6,67.62,67.53,67.6,27200.0,43.2538,43.2666,43.209,43.2538,27200.0
2014-03-17 11:30:00,67.59,67.63,67.52,67.59,30000.0,43.2474,43.273,43.2026,43.2474,30000.0
2014-03-17 11:40:00,67.59,67.66,67.54,67.58,72900.0,43.2474,43.2922,43.2154,43.241,72900.0
2014-03-17 11:50:00,67.57,67.62,67.55,67.58,36200.0,43.2346,43.2666,43.2218,43.241,36200.0
2014-03-17 12:00:00,67.59,67.62,67.55,67.57,16900.0,43.2474,43.2666,43.2218,43.2346,16900.0
2014-03-17 12:10:00,67.56,67.77,67.55,67.72,35300.0,43.2282,43.3625,43.2218,43.3306,35300.0
2014-03-17 12:20:00,67.73,67.79,67.67,67.75,54100.0,43.337,43.3753,43.2986,43.3497,54100.0
2014-03-17 12:30:00,67.75,67.83,67.73,67.77,16900.0,43.3497,43.4009,43.337,43.3625,16900.0
2014-03-17 12:40:00,67.76,67.77,67.67,67.7,18900.0,43.3561,43.3625,43.2986,43.3178,18900.0
2014-03-17 12:50:00,67.7,67.72,67.64,67.69,37700.0,43.3178,43.3306,43.2794,43.3114,37700.0
2014-03-17 13:00:00,67.7,67.72,67.67,67.71,12500.0,43.3178,43.3306,43.2986,43.3242,12500.0
2014-03-17 13:10:00,67.71,67.74,67.59,67.61,22200.0,43.3242,43.3433,43.2474,43.2602,22200.0
2014-03-17 13:20:00,67.62,67.77,67.62,67.67,11900.0,43.2666,43.3625,43.2666,43.2986,11900.0
2014-03-17 13:30:00,67.67,67.74,67.65,67.74,10200.0,43.2986,43.3433,43.2858,43.3433,10200.0
2014-03-17 13:40:00,67.74,67.83,67.71,67.83,8500.0,43.3433,43.4009,43.3242,43.4009,8500.0
2014-03-17 13:50:00,67.82,67.82,67.7,67.71,21800.0,43.3945,43.3945,43.3178,43.3242,21800.0
2014-03-17 14:00:00,67.71,67.73,67.66,67.66,21700.0,43.3242,43.337,43.2922,43.2922,21700.0
2014-03-17 14:10:00,67.65,67.69,67.59,67.68,39500.0,43.2858,43.3114,43.2474,43.305,39500.0
2014-03-17 14:20:00,67.69,67.81,67.68,67.77,14900.0,43.3114,43.3881,43.305,43.3625,14900.0
2014-03-17 14:30:00,67.76,67.77,67.69,67.69,10900.0,43.3561,43.3625,43.3114,43.3114,10900.0
2014-03-17 14:40:00,67.7,67.74,67.69,67.72,8500.0,43.3178,43.3433,43.3114,43.3306,8500.0
2014-03-17 14:50:00,67.72,67.77,67.7,67.73,15500.0,43.3306,43.3625,43.3178,43.337,15500.0
2014-03-17 15:00:00,67.73,67.79,67.71,67.78,17700.0,43.337,43.3753,43.3242,43.3689,17700.0
2014-03-17 15:10:00,67.78,67.8,67.74,67.8,18700.0,43.3689,43.3817,43.3433,43.3817,18700.0
2014-03-17 15:20:00,67.8,67.8,67.68,67.71,41100.0,43.3817,43.3817,43.305,43.3242,41100.0
2014-03-17 15:30:00,67.71,67.74,67.59,67.62,39800.0,43.3242,43.3433,43.2474,43.2666,39800.0
2014-03-17 15:40:00,67.63,67.75,67.59,67.73,79100.0,43.273,43.3497,43.2474,43.337,79100.0
2014-03-17 15:50:00,67.74,67.79,67.7,67.78,132000.0,43.3433,43.3753,43.3178,43.3689,132000.0
2014-03-18 09:30:00,67.57,67.89,67.53,67.77,70000.0,43.2346,43.4393,43.209,43.3625,70000.0
2014-03-18 09:40:00,67.8,67.88,67.75,67.81,23300.0,43.3817,43.4329,43.3497,43.3881,23300.0
2014-03-18 09:50:00,67.82,67.95,67.8,67.88,16100.0,43.3945,43.4777,43.3817,43.4329,16100.0
2014-03-18 10:00:00,67.9,68.0,67.87,68.0,45100.0,43.4457,43.5097,43.4265,43.5097,45100.0
2014-03-18 10:10:00,67.99,68.04,67.94,68.02,23000.0,43.5033,43.5353,43.4713,43.5225,23000.0
2014-03-18 10:20:00,68.0,68.1,67.98,68.1,30200.0,43.5097,43.5737,43.4969,43.5737,30200.0
2014-03-18 10:30:00,68.11,68.24,68.1,68.23,24400.0,43.5801,43.6633,43.5737,43.6569,24400.0
2014-03-18 10:40:00,68.23,68.35,68.23,68.31,32100.0,43.6569,43.7337,43.6569,43.7081,32100.0
2014-03-18 10:50:00,68.28,68.32,68.2,68.2,23800.0,43.6889,43.7145,43.6377,43.6377,23800.0
2014-03-18 11:00:00,68.22,68.31,68.22,68.28,13200.0,43.6505,43.7081,43.6505,43.6889,13200.0
2014-03-18 11:10:00,68.3,68.4,68.28,68.4,19600.0,43.7017,43.7656,43.6889,43.7656,19600.0
2014-03-18 11:20:00,68.4,68.46,68.36,68.39,20200.0,43.7656,43.804,43.7401,43.7593,20200.0
2014-03-18 11:30:00,68.4,68.47,68.39,68.45,21500.0,43.7656,43.8104,43.7593,43.7976,21500.0
2014-03-18 11:40:00,68.46,68.5,68.33,68.37,23900.0,43.804,43.8296,43.7209,43.7465,23900.0
2014-03-18 11:50:00,68.35,68.5,68.32,68.5,10800.0,43.7337,43.8296,43.7145,43.8296,10800.0
2014-03-18 12:00:00,68.51,68.59,68.51,68.59,13700.0,43.836,43.8872,43.836,43.8872,13700.0
2014-03-18 12:10:00,68.58,68.64,68.54,68.63,64500.0,43.8808,43.9192,43.8552,43.9128,64500.0
2014-03-18 12:20:00,68.62,68.64,68.54,68.56,28500.0,43.9064,43.9192,43.8552,43.868,28500.0
2014-03-18 12:30:00,68.55,68.56,68.47,68.47,14100.0,43.8616,43.868,43.8104,43.8104,14100.0
2014-03-18 12:40:00,68.47,68.51,68.42,68.47,10500.0,43.8104,43.836,43.7784,43.8104,10500.0
2014-03-18 12:50:00,68.45,68.52,68.42,68.5,7100.0,43.7976,43.8424,43.7784,43.8296,7100.0
2014-03-18 13:00:00,68.5,68.53,68.45,68.5,26500.0,43.8296,43.8488,43.7976,43.8296,26500.0
2014-03-18 13:10:00,68.5,68.53,68.42,68.43,6700.0,43.8296,43.8488,43.7784,43.7848,6700.0
2014-03-18 13:20:00,68.42,68.54,68.39,68.53,14300.0,43.7784,43.8552,43.7593,43.8488,14300.0
2014-03-18 13:30:00,68.54,68.56,68.47,68.5,7400.0,43.8552,43.868,43.8104,43.8296,7400.0
2014-03-18 13:40:00,68.49,68.64,68.49,68.58,12400.0,43.8232,43.9192,43.8232,43.8808,12400.0
2014-03-18 13:50:00,68.58,68.64,68.5,68.56,17400.0,43.8808,43.9192,43.8296,43.868,17400.0
2014-03-18 14:00:00,68.57,68.65,68.57,68.6,21300.0,43.8744,43.9256,43.8744,43.8936,21300.0
2014-03-18 14:10:00,68.62,68.64,68.42,68.42,37100.0,43.9064,43.9192,43.7784,43.7784,37100.0
2014-03-18 14:20:00,68.43,68.47,68.43,68.46,11200.0,43.7848,43.8104,43.7848,43.804,11200.0
2014-03-18 14:30:00,68.47,68.48,68.4,68.4,12200.0,43.8104,43.8168,43.7656,43.7656,12200.0
2014-03-18 14:40:00,68.39,68.48,68.37,68.48,25600.0,43.7593,43.8168,43.7465,43.8168,25600.0
2014-03-18 14:50:00,68.47,68.47,68.37,68.41,20200.0,43.8104,43.8104,43.7465,43.772,20200.0
2014-03-18 15:00:00,68.42,68.44,68.34,68.42,21200.0,43.7784,43.7912,43.7273,43.7784,21200.0
2014-03-18 15:10:00,68.43,68.44,68.4,68.42,18200.0,43.7848,43.7912,43.7656,43.7784,18200.0
2014-03-18 15:20:00,68.41,68.44,68.38,68.4,19100.0,43.772,43.7912,43.7529,43.7656,19100.0
2014-03-18 15:30:00,68.39,68.43,68.36,68.43,28400.0,43.7593,43.7848,43.7401,43.7848,28400.0
2014-03-18 15:40:00,68.43,68.44,68.35,68.39,38900.0,43.7848,43.7912,43.7337,43.7593,38900.0
2014-03-18 15:50:00,68.41,68.55,68.41,68.55,109900.0,43.772,43.8616,43.772,43.8616,109900.0
2014-03-19 09:30:00,68.67,68.88,68.2,68.83,56000.0,43.9384,44.0728,43.6377,44.0408,56000.0
2014-03-19 09:40:00,68.83,69.09,68.77,68.88,43100.0,44.0408,44.2071,44.0024,44.0728,43100.0
2014-03-19 09:50:00,68.91,68.93,68.71,68.9,29600.0,44.092,44.1048,43.964,44.0856,29600.0
2014-03-19 10:00:00,68.9,68.9,68.69,68.83,23400.0,44.0856,44.0856,43.9512,44.0408,23400.0
2014-03-19 10:10:00,68.84,68.95,68.8,68.8,12900.0,44.0472,44.1176,44.0216,44.0216,12900.0
2014-03-19 10:20:00,68.81,68.96,68.75,68.88,9800.0,44.028,44.124,43.9896,44.0728,9800.0
2014-03-19 10:30:00,68.87,68.95,68.79,68.89,12300.0,44.0664,44.1176,44.0152,44.0792,12300.0
2014-03-19 10:40:00,68.86,69.03,68.83,69.0,27000.0,44.06,44.1688,44.0408,44.1496,27000.0
2014-03-19 10:50:00,69.01,69.08,68.98,69.0,8000.0,44.156,44.2007,44.1368,44.1496,8000.0
2014-03-19 11:00:00,68.99,69.0,68.9,68.92,5000.0,44.1432,44.1496,44.0856,44.0984,5000.0
2014-03-19 11:10:00,68.92,68.92,68.83,68.83,8200.0,44.0984,44.0984,44.0408,44.0408,8200.0
2014-03-19 11:20:00,68.83,68.83,68.71,68.72,15700.0,44.0408,44.0408,43.964,43.9704,15700.0
2014-03-19 11:30:00,68.71,68.96,68.71,68.92,34500.0,43.964,44.124,43.964,44.0984,34500.0
2014-03-19 11:40:00,68.93,68.99,68.91,68.96,6200.0,44.1048,44.1432,44.092,44.124,6200.0
2014-03-19 11:50:00,68.98,68.98,68.89,68.9,5600.0,44.1368,44.1368,44.0792,44.0856,5600.0
2014-03-19 12:00:00,68.92,68.98,68.9,68.96,10300.0,44.0984,44.1368,44.0856,44.124,10300.0
2014-03-19 12:10:00,68.96,69.1,68.96,69.05,39800.0,44.124,44.2135,44.124,44.1816,39800.0
2014-03-19 12:20:00,69.04,69.08,68.98,69.06,11400.0,44.1752,44.2007,44.1368,44.1879,11400.0
2014-03-19 12:30:00,69.05,69.08,69.04,69.05,12100.0,44.1816,44.2007,44.1752,44.1816,12100.0
2014-03-19 12:40:00,69.05,69.09,69.01,69.07,16600.0,44.1816,44.2071,44.156,44.1943,16600.0
2014-03-19 12:50:00,69.08,69.1,69.06,69.06,2900.0,44.2007,44.2135,44.1879,44.1879,2900.0
2014-03-19 13:00:00,69.07,69.09,69.04,69.04,6800.0,44.1943,44.2071,44.1752,44.1752,6800.0
2014-03-19 13:10:00,69.05,69.1,69.04,69.09,8600.0,44.1816,44.2135,44.1752,44.2071,8600.0
2014-03-19 13:20:00,69.09,69.09,69.03,69.05,9200.0,44.2071,44.2071,44.1688,44.1816,9200.0
2014-03-19 13:30:00,69.05,69.1,69.02,69.03,7000.0,44.1816,44.2135,44.1624,44.1688,7000.0
2014-03-19 13:40:00,69.04,69.08,69.01,69.02,8000.0,44.1752,44.2007,44.156,44.1624,8000.0
2014-03-19 13:50:00,69.01,69.11,69.0,69.11,13500.0,44.156,44.2199,44.1496,44.2199,13500.0
2014-03-19 14:00:00,69.13,69.13,68.72,68.82,84500.0,44.2327,44.2327,43.9704,44.0344,84500.0
2014-03-19 14:10:00,68.9,68.97,68.82,68.95,21700.0,44.0856,44.1304,44.0344,44.1176,21700.0
2014-03-19 14:20:00,68.93,68.93,68.77,68.84,17300.0,44.1048,44.1048,44.0024,44.0472,17300.0
2014-03-19 14:30:00,68.84,68.91,68.73,68.81,20700.0,44.0472,44.092,43.9768,44.028,20700.0
2014-03-19 14:40:00,68.82,68.9,68.71,68.76,16700.0,44.0344,44.0856,43.964,43.996,16700.0
2014-03-19 14:50:00,68.76,68.9,68.76,68.83,13300.0,43.996,44.0856,43.996,44.0408,13300.0
2014-03-19 15:00:00,68.82,68.82,68.29,68.29,19700.0,44.0344,44.0344,43.6953,43.6953,19700.0
2014-03-19 15:10:00,68.28,68.37,68.08,68.33,55400.0,43.6889,43.7465,43.5609,43.7209,55400.0
2014-03-19 15:20:00,68.35,68.5,68.29,68.41,92700.0,43.7337,43.8296,43.6953,43.772,92700.0
2014-03-19 15:30:00,68.39,68.65,68.39,68.59,34300.0,43.7593,43.9256,43.7593,43.8872,34300.0
2014-03-19 15:40:00,68.61,68.73,68.61,68.69,43100.0,43.9,43.9768,43.9,43.9512,43100.0
2014-03-19 15:50:00,68.69,68.74,68.56,68.59,109700.0,43.9512,43.9832,43.868,43.8872,109700.0
2014-03-20 09:30:00,68.08,68.32,67.96,68.25,51600.0,43.5609,43.7145,43.4841,43.6697,51600.0
2014-03-20 09:40:00,68.29,68.37,68.15,68.26,50500.0,43.6953,43.7465,43.6057,43.6761,50500.0
2014-03-20 09:50:00,68.26,68.48,68.14,68.37,45200.0,43.6761,43.8168,43.5993,43.7465,45200.0
2014-03-20 10:00:00,68.38,68.67,68.26,68.61,49300.0,43.7529,43.9384,43.6761,43.9,49300.0
2014-03-20 10:10:00,68.62,68.88,68.59,68.86,23700.0,43.9064,44.0728,43.8872,44.06,23700.0
2014-03-20 10:20:00,68.85,68.89,68.72,68.79,42500.0,44.0536,44.0792,43.9704,44.0152,42500.0
2014-03-20 10:30:00,68.79,68.89,68.72,68.83,27700.0,44.0152,44.0792,43.9704,44.0408,27700.0
2014-03-20 10:40:00,68.85,68.89,68.66,68.66,25900.0,44.0536,44.0792,43.932,43.932,25900.0
2014-03-20 10:50:00,68.67,68.68,68.62,68.66,20300.0,43.9384,43.9448,43.9064,43.932,20300.0
2014-03-20 11:00:00,68.65,68.83,68.59,68.82,45200.0,43.9256,44.0408,43.8872,44.0344,45200.0
2014-03-20 11:10:00,68.81,68.93,68.78,68.9,84500.0,44.028,44.1048,44.0088,44.0856,84500.0
2014-03-20 11:20:00,68.87,68.99,68.82,68.99,21000.0,44.0664,44.1432,44.0344,44.1432,21000.0
2014-03-20 11:30:00,69.0,69.13,68.98,69.05,33800.0,44.1496,44.2327,44.1368,44.1816,33800.0
2014-03-20 11:40:00,69.07,69.14,69.03,69.06,23300.0,44.1943,44.2391,44.1688,44.1879,23300.0
2014-03-20 11:50:00,69.06,69.07,68.96,69.04,19800.0,44.1879,44.1943,44.124,44.1752,19800.0
2014-03-20 12:00:00,69.0,69.01,68.9,68.91,11600.0,44.1496,44.156,44.0856,44.092,11600.0
2014-03-20 12:10:00,68.89,69.09,68.89,69.04,24800.0,44.0792,44.2071,44.0792,44.1752,24800.0
2014-03-20 12:20:00,69.03,69.15,69.0,69.14,18200.0,44.1688,44.2455,44.1496,44.2391,18200.0
2014-03-20 12:30:00,69.15,69.16,69.11,69.16,12500.0,44.2455,44.2519,44.2199,44.2519,12500.0
2014-03-20 12:40:00,69.16,69.29,69.14,69.29,21700.0,44.2519,44.3351,44.2391,44.3351,21700.0
2014-03-20 12:50:00,69.26,69.46,69.26,69.44,28600.0,44.3159,44.4439,44.3159,44.4311,28600.0
2014-03-20 13:00:00,69.44,69.49,69.34,69.45,16900.0,44.4311,44.4631,44.3671,44.4375,16900.0
2014-03-20 13:10:00,69.44,69.59,69.39,69.56,64800.0,44.4311,44.5271,44.3991,44.5079,64800.0
2014-03-20 13:20:00,69.57,69.59,69.39,69.43,48500.0,44.5143,44.5271,44.3991,44.4247,48500.0
2014-03-20 13:30:00,69.44,69.51,69.35,69.51,17700.0,44.4311,44.4759,44.3735,44.4759,17700.0
2014-03-20 13:40:00,69.51,69.6,69.51,69.56,15700.0,44.4759,44.5335,44.4759,44.5079,15700.0
2014-03-20 13:50:00,69.55,69.65,69.49,69.65,21500.0,44.5015,44.5655,44.4631,44.5655,21500.0
2014-03-20 14:00:00,69.66,69.67,69.61,69.66,10000.0,44.5719,44.5783,44.5399,44.5719,10000.0
2014-03-20 14:10:00,69.66,69.66,69.59,69.63,26700.0,44.5719,44.5719,44.5271,44.5527,26700.0
2014-03-20 14:20:00,69.63,69.82,69.63,69.82,42300.0,44.5527,44.6742,44.5527,44.6742,42300.0
2014-03-20 14:30:00,69.82,69.86,69.8,69.84,32800.0,44.6742,44.6998,44.6614,44.687,32800.0
2014-03-20 14:40:00,69.83,69.83,69.76,69.78,21300.0,44.6806,44.6806,44.6358,44.6486,21300.0
2014-03-20 14:50:00,69.77,69.78,69.7,69.7,24500.0,44.6422,44.6486,44.5975,44.5975,24500.0
2014-03-20 15:00:00,69.71,69.78,69.6,69.66,34500.0,44.6039,44.6486,44.5335,44.5719,34500.0
2014-03-20 15:10:00,69.66,69.7,69.58,69.68,20900.0,44.5719,44.5975,44.5207,44.5847,20900.0
2014-03-20 15:20:00,69.69,69.84,69.69,69.78,104200.0,44.5911,44.687,44.5911,44.6486,104200.0
2014-03-20 15:30:00,69.8,69.89,69.73,69.81,69900.0,44.6614,44.719,44.6166,44.6678,69900.0
2014-03-20 15:40:00,69.81,69.88,69.77,69.88,59900.0,44.6678,44.7126,44.6422,44.7126,59900.0
2014-03-20 15:50:00,69.87,69.96,69.83,69.94,145500.0,44.7062,44.7638,44.6806,44.751,145500.0
2014-03-21 09:30:00,69.94,70.74,69.89,69.98,438000.0,44.751,45.2629,44.719,44.7766,438000.0
2014-03-21 09:40:00,69.96,70.52,69.96,70.46,89200.0,44.7638,45.1221,44.7638,45.0837,89200.0
2014-03-21 09:50:00,70.46,70.72,70.37,70.66,95000.0,45.0837,45.2501,45.0262,45.2117,95000.0
2014-03-21 10:00:00,70.66,70.7,70.44,70.53,46100.0,45.2117,45.2373,45.0709,45.1285,46100.0
2014-03-21 10:10:00,70.53,70.71,70.43,70.52,40700.0,45.1285,45.2437,45.0645,45.1221,40700.0
2014-03-21 10:20:00,70.46,70.53,70.21,70.23,41100.0,45.0837,45.1285,44.9238,44.9366,41100.0
2014-03-21 10:30:00,70.23,70.46,70.22,70.27,25900.0,44.9366,45.0837,44.9302,44.9622,25900.0
2014-03-21 10:40:00,70.28,70.52,70.22,70.47,28400.0,44.9686,45.1221,44.9302,45.0901,28400.0
2014-03-21 10:50:00,70.49,70.61,70.42,70.5,28500.0,45.1029,45.1797,45.0581,45.1093,28500.0
2014-03-21 11:00:00,70.51,70.62,70.43,70.5,13800.0,45.1157,45.1861,45.0645,45.1093,13800.0
2014-03-21 11:10:00,70.5,70.6,70.44,70.48,19900.0,45.1093,45.1733,45.0709,45.0965,19900.0
2014-03-21 11:20:00,70.48,70.62,70.48,70.62,37500.0,45.0965,45.1861,45.0965,45.1861,37500.0
2014-03-21 11:30:00,70.61,70.64,70.58,70.62,14300.0,45.1797,45.1989,45.1605,45.1861,14300.0
2014-03-21 11:40:00,70.61,70.67,70.58,70.63,22100.0,45.1797,45.2181,45.1605,45.1925,22100.0
2014-03-21 11:50:00,70.62,70.63,70.54,70.59,37300.0,45.1861,45.1925,45.1349,45.1669,37300.0
2014-03-21 12:00:00,70.59,70.63,70.59,70.6,44800.0,45.1669,45.1925,45.1669,45.1733,44800.0
2014-03-21 12:10:00,70.6,70.7,70.59,70.7,22100.0,45.1733,45.2373,45.1669,45.2373,22100.0
2014-03-21 12:20:00,70.71,70.77,70.69,70.69,22200.0,45.2437,45.2821,45.2309,45.2309,22200.0
2014-03-21 12:30:00,70.69,70.7,70.45,70.52,25000.0,45.2309,45.2373,45.0773,45.1221,25000.0
2014-03-21 12:40:00,70.55,70.63,70.55,70.57,15800.0,45.1413,45.1925,45.1413,45.1541,15800.0
2014-03-21 12:50:00,70.55,70.55,70.36,70.39,12000.0,45.1413,45.1413,45.0198,45.0389,12000.0
2014-03-21 13:00:00,70.4,70.41,70.28,70.33,14100.0,45.0453,45.0517,44.9686,45.0006,14100.0
2014-03-21 13:10:00,70.32,70.32,70.1,70.2,33500.0,44.9942,44.9942,44.8534,44.9174,33500.0
2014-03-21 13:20:00,70.19,70.21,70.03,70.09,23300.0,44.911,44.9238,44.8086,44.847,23300.0
2014-03-21 13:30:00,70.1,70.19,70.05,70.19,21800.0,44.8534,44.911,44.8214,44.911,21800.0
2014-03-21 13:40:00,70.19,70.19,69.95,70.11,39000.0,44.911,44.911,44.7574,44.8598,39000.0
2014-03-21 13:50:00,70.12,70.3,70.07,70.07,32400.0,44.8662,44.9814,44.8342,44.8342,32400.0
2014-03-21 14:00:00,70.08,70.19,70.06,70.11,16600.0,44.8406,44.911,44.8278,44.8598,16600.0
2014-03-21 14:10:00,70.11,70.15,70.04,70.06,25200.0,44.8598,44.8854,44.815,44.8278,25200.0
2014-03-21 14:20:00,70.05,70.08,69.89,69.9,52100.0,44.8214,44.8406,44.719,44.7254,52100.0
2014-03-21 14:30:00,69.89,70.05,69.77,70.04,31600.0,44.719,44.8214,44.6422,44.815,31600.0
2014-03-21 14:40:00,70.04,70.09,69.89,69.89,24000.0,44.815,44.847,44.719,44.719,24000.0
2014-03-21 14:50:00,69.9,70.1,69.9,70.08,25300.0,44.7254,44.8534,44.7254,44.8406,25300.0
2014-03-21 15:00:00,70.08,70.08,69.91,69.97,33800.0,44.8406,44.8406,44.7318,44.7702,33800.0
2014-03-21 15:10:00,69.97,70.06,69.97,70.04,35300.0,44.7702,44.8278,44.7702,44.815,35300.0
2014-03-21 15:20:00,70.03,70.09,69.97,70.07,67200.0,44.8086,44.847,44.7702,44.8342,67200.0
2014-03-21 15:30:00,70.06,70.06,69.86,69.86,56800.0,44.8278,44.8278,44.6998,44.6998,56800.0
2014-03-21 15:40:00,69.85,69.95,69.76,69.93,79200.0,44.6934,44.7574,44.6358,44.7446,79200.0
2014-03-21 15:50:00,69.93,70.06,69.93,70.02,192100.0,44.7446,44.8278,44.7446,44.8022,192100.0
2014-03-24 09:30:00,70.27,70.5,69.95,70.41,61300.0,44.9622,45.1093,44.7574,45.0517,61300.0
2014-03-24 09:40:00,70.38,70.5,70.19,70.37,54400.0,45.0325,45.1093,44.911,45.0262,54400.0
2014-03-24 09:50:00,70.37,70.55,70.25,70.47,25300.0,45.0262,45.1413,44.9494,45.0901,25300.0
2014-03-24 10:00:00,70.45,70.48,70.29,70.46,37900.0,45.0773,45.0965,44.975,45.0837,37900.0
2014-03-24 10:10:00,70.46,70.53,70.2,70.21,41300.0,45.0837,45.1285,44.9174,44.9238,41300.0
2014-03-24 10:20:00,70.21,70.21,70.02,70.07,31100.0,44.9238,44.9238,44.8022,44.8342,31100.0
2014-03-24 10:30:00,70.02,70.04,69.77,69.87,28500.0,44.8022,44.815,44.6422,44.7062,28500.0
2014-03-24 10:40:00,69.88,70.07,69.85,69.89,30600.0,44.7126,44.8342,44.6934,44.719,30600.0
2014-03-24 10:50:00,69.84,70.01,69.78,69.98,32400.0,44.687,44.7958,44.6486,44.7766,32400.0
2014-03-24 11:00:00,69.98,69.98,69.72,69.83,25600.0,44.7766,44.7766,44.6102,44.6806,25600.0
2014-03-24 11:10:00,69.84,70.03,69.81,69.97,22800.0,44.687,44.8086,44.6678,44.7702,22800.0
2014-03-24 11:20:00,69.96,70.02,69.9,69.96,21200.0,44.7638,44.8022,44.7254,44.7638,21200.0
2014-03-24 11:30:00,69.94,70.0,69.89,69.97,32100.0,44.751,44.7894,44.719,44.7702,32100.0
2014-03-24 11:40:00,69.97,70.01,69.69,69.69,80500.0,44.7702,44.7958,44.5911,44.5911,80500.0
2014-03-24 11:50:00,69.68,69.74,69.61,69.61,18700.0,44.5847,44.623,44.5399,44.5399,18700.0
2014-03-24 12:00:00,69.6,69.73,69.58,69.62,15600.0,44.5335,44.6166,44.5207,44.5463,15600.0
2014-03-24 12:10:00,69.63,69.65,69.51,69.55,15500.0,44.5527,44.5655,44.4759,44.5015,15500.0
2014-03-24 12:20:00,69.57,69.6,69.5,69.53,13100.0,44.5143,44.5335,44.4695,44.4887,13100.0
2014-03-24 12:30:00,69.54,69.57,69.37,69.44,39900.0,44.4951,44.5143,44.3863,44.4311,39900.0
2014-03-24 12:40:00,69.44,69.44,69.26,69.35,33900.0,44.4311,44.4311,44.3159,44.3735,33900.0
2014-03-24 12:50:00,69.37,69.42,69.36,69.36,17400.0,44.3863,44.4183,44.3799,44.3799,17400.0
2014-03-24 13:00:00,69.36,69.64,69.36,69.64,19800.0,44.3799,44.5591,44.3799,44.5591,19800.0
2014-03-24 13:10:00,69.65,69.74,69.62,69.65,13100.0,44.5655,44.623,44.5463,44.5655,13100.0
2014-03-24 13:20:00,69.63,69.7,69.56,69.7,14800.0,44.5527,44.5975,44.5079,44.5975,14800.0
2014-03-24 13:30:00,69.72,69.79,69.66,69.7,26900.0,44.6102,44.655,44.5719,44.5975,26900.0
2014-03-24 13:40:00,69.7,69.8,69.63,69.69,43800.0,44.5975,44.6614,44.5527,44.5911,43800.0
2014-03-24 13:50:00,69.71,69.78,69.66,69.73,32500.0,44.6039,44.6486,44.5719,44.6166,32500.0
2014-03-24 14:00:00,69.73,69.82,69.71,69.74,57900.0,44.6166,44.6742,44.6039,44.623,57900.0
2014-03-24 14:10:00,69.74,69.75,69.65,69.67,14500.0,44.623,44.6294,44.5655,44.5783,14500.0
2014-03-24 14:20:00,69.66,69.78,69.66,69.77,28000.0,44.5719,44.6486,44.5719,44.6422,28000.0
2014-03-24 14:30:00,69.77,69.89,69.73,69.76,11100.0,44.6422,44.719,44.6166,44.6358,11100.0
2014-03-24 14:40:00,69.79,69.93,69.79,69.88,13000.0,44.655,44.7446,44.655,44.7126,13000.0
2014-03-24 14:50:00,69.88,69.91,69.81,69.81,20500.0,44.7126,44.7318,44.6678,44.6678,20500.0
2014-03-24 15:00:00,69.81,69.81,69.66,69.68,14700.0,44.6678,44.6678,44.5719,44.5847,14700.0
2014-03-24 15:10:00,69.67,69.67,69.36,69.41,173300.0,44.5783,44.5783,44.3799,44.4119,173300.0
2014-03-24 15:20:00,69.4,69.69,69.38,69.69,151200.0,44.4055,44.5911,44.3927,44.5911,151200.0
2014-03-24 15:30:00,69.69,69.79,69.58,69.59,105900.0,44.5911,44.655,44.5207,44.5271,105900.0
2014-03-24 15:40:00,69.58,69.66,69.54,69.65,97400.0,44.5207,44.5719,44.4951,44.5655,97400.0
2014-03-24 15:50:00,69.65,69.68,69.55,69.56,120200.0,44.5655,44.5847,44.5015,44.5079,120200.0
2014-03-25 09:30:00,69.81,70.0,69.62,69.66,36800.0,44.6678,44.7894,44.5463,44.5719,36800.0
2014-03-25 09:40:00,69.67,69.67,69.47,69.62,31900.0,44.5783,44.5783,44.4503,44.5463,31900.0
2014-03-25 09:50:00,69.6,69.67,69.52,69.53,33700.0,44.5335,44.5783,44.4823,44.4887,33700.0
2014-03-25 10:00:00,69.55,69.68,69.43,69.68,25800.0,44.5015,44.5847,44.4247,44.5847,25800.0
2014-03-25 10:10:00,69.69,69.91,69.69,69.86,30300.0,44.5911,44.7318,44.5911,44.6998,30300.0
2014-03-25 10:20:00,69.81,69.92,69.72,69.74,29800.0,44.6678,44.7382,44.6102,44.623,29800.0
2014-03-25 10:30:00,69.73,69.78,69.64,69.76,31900.0,44.6166,44.6486,44.5591,44.6358,31900.0
2014-03-25 10:40:00,69.76,69.83,69.65,69.65,20200.0,44.6358,44.6806,44.5655,44.5655,20200.0
2014-03-25 10:50:00,69.65,69.76,69.59,69.75,50000.0,44.5655,44.6358,44.5271,44.6294,50000.0
2014-03-25 11:00:00,69.74,69.84,69.7,69.76,18600.0,44.623,44.687,44.5975,44.6358,18600.0
2014-03-25 11:10:00,69.76,69.94,69.74,69.88,20500.0,44.6358,44.751,44.623,44.7126,20500.0
2014-03-25 11:20:00,69.89,69.99,69.86,69.92,26700.0,44.719,44.783,44.6998,44.7382,26700.0
2014-03-25 11:30:00,69.93,69.94,69.65,69.71,18500.0,44.7446,44.751,44.5655,44.6039,18500.0
2014-03-25 11:40:00,69.71,69.75,69.5,69.52,14200.0,44.6039,44.6294,44.4695,44.4823,14200.0
2014-03-25 11:50:00,69.53,69.54,69.36,69.51,35100.0,44.4887,44.4951,44.3799,44.4759,35100.0
2014-03-25 12:00:00,69.49,69.61,69.47,69.6,17600.0,44.4631,44.5399,44.4503,44.5335,17600.0
2014-03-25 12:10:00,69.6,69.63,69.52,69.54,12800.0,44.5335,44.5527,44.4823,44.4951,12800.0
2014-03-25 12:20:00,69.55,69.56,69.45,69.52,22100.0,44.5015,44.5079,44.4375,44.4823,22100.0
2014-03-25 12:30:00,69.53,69.64,69.53,69.6,10600.0,44.4887,44.5591,44.4887,44.5335,10600.0
2014-03-25 12:40:00,69.62,69.66,69.58,69.6,11500.0,44.5463,44.5719,44.5207,44.5335,11500.0
2014-03-25 12:50:00,69.61,69.73,69.61,69.65,12300.0,44.5399,44.6166,44.5399,44.5655,12300.0
2014-03-25 13:00:00,69.65,69.66,69.53,69.58,10500.0,44.5655,44.5719,44.4887,44.5207,10500.0
2014-03-25 13:10:00,69.59,69.66,69.57,69.66,11300.0,44.5271,44.5719,44.5143,44.5719,11300.0
2014-03-25 13:20:00,69.65,69.83,69.64,69.77,12200.0,44.5655,44.6806,44.5591,44.6422,12200.0
2014-03-25 13:30:00,69.8,69.87,69.74,69.79,11500.0,44.6614,44.7062,44.623,44.655,11500.0
2014-03-25 13:40:00,69.79,69.88,69.76,69.85,7300.0,44.655,44.7126,44.6358,44.6934,7300.0
2014-03-25 13:50:00,69.88,69.9,69.82,69.83,12600.0,44.7126,44.7254,44.6742,44.6806,12600.0
2014-03-25 14:00:00,69.81,69.85,69.77,69.8,13800.0,44.6678,44.6934,44.6422,44.6614,13800.0
2014-03-25 14:10:00,69.8,69.83,69.71,69.71,22100.0,44.6614,44.6806,44.6039,44.6039,22100.0
2014-03-25 14:20:00,69.73,69.76,69.65,69.66,15600.0,44.6166,44.6358,44.5655,44.5719,15600.0
2014-03-25 14:30:00,69.68,69.78,69.62,69.78,19200.0,44.5847,44.6486,44.5463,44.6486,19200.0
2014-03-25 14:40:00,69.78,69.84,69.76,69.76,28900.0,44.6486,44.687,44.6358,44.6358,28900.0
2014-03-25 14:50:00,69.74,69.78,69.71,69.71,42200.0,44.623,44.6486,44.6039,44.6039,42200.0
2014-03-25 15:00:00,69.72,69.86,69.72,69.84,31300.0,44.6102,44.6998,44.6102,44.687,31300.0
2014-03-25 15:10:00,69.86,69.98,69.85,69.95,37700.0,44.6998,44.7766,44.6934,44.7574,37700.0
2014-03-25 15:20:00,69.95,69.99,69.87,69.88,45600.0,44.7574,44.783,44.7062,44.7126,45600.0
2014-03-25 15:30:00,69.88,69.92,69.79,69.86,47100.0,44.7126,44.7382,44.655,44.6998,47100.0
2014-03-25 15:40:00,69.87,69.89,69.77,69.79,49500.0,44.7062,44.719,44.6422,44.655,49500.0
2014-03-25 15:50:00,69.78,69.82,69.76,69.8,87400.0,44.6486,44.6742,44.6358,44.6614,87400.0
2014-03-26 09:30:00,70.2,70.64,70.07,70.55,45800.0,44.9174,45.1989,44.8342,45.1413,45800.0
2014-03-26 09:40:00,70.55,70.78,70.4,70.46,34800.0,45.1413,45.2885,45.0453,45.0837,34800.0
2014-03-26 09:50:00,70.46,70.51,70.26,70.26,19300.0,45.0837,45.1157,44.9558,44.9558,19300.0
2014-03-26 10:00:00,70.25,70.32,70.01,70.01,11600.0,44.9494,44.9942,44.7958,44.7958,11600.0
2014-03-26 10:10:00,69.98,70.12,69.8,69.8,25600.0,44.7766,44.8662,44.6614,44.6614,25600.0
2014-03-26 10:20:00,69.76,69.82,69.69,69.82,26100.0,44.6358,44.6742,44.5911,44.6742,26100.0
2014-03-26 10:30:00,69.8,69.94,69.67,69.92,53000.0,44.6614,44.751,44.5783,44.7382,53000.0
2014-03-26 10:40:00,69.92,70.19,69.74,69.76,121000.0,44.7382,44.911,44.623,44.6358,121000.0
2014-03-26 10:50:00,69.76,69.84,69.72,69.81,44000.0,44.6358,44.687,44.6102,44.6678,44000.0
2014-03-26 11:00:00,69.81,69.88,69.77,69.82,28700.0,44.6678,44.7126,44.6422,44.6742,28700.0
2014-03-26 11:10:00,69.88,69.97,69.78,69.84,26300.0,44.7126,44.7702,44.6486,44.687,26300.0
2014-03-26 11:20:00,69.8,69.96,69.78,69.88,19400.0,44.6614,44.7638,44.6486,44.7126,19400.0
2014-03-26 11:30:00,69.87,69.88,69.75,69.78,12100.0,44.7062,44.7126,44.6294,44.6486,12100.0
2014-03-26 11:40:00,69.78,69.84,69.56,69.59,37100.0,44.6486,44.687,44.5079,44.5271,37100.0
2014-03-26 11:50:00,69.56,69.65,69.44,69.56,17800.0,44.5079,44.5655,44.4311,44.5079,17800.0
2014-03-26 12:00:00,69.55,69.56,69.43,69.56,5200.0,44.5015,44.5079,44.4247,44.5079,5200.0
2014-03-26 12:10:00,69.58,69.6,69.53,69.54,6800.0,44.5207,44.5335,44.4887,44.4951,6800.0
2014-03-26 12:20:00,69.53,69.56,69.48,69.52,11300.0,44.4887,44.5079,44.4567,44.4823,11300.0
2014-03-26 12:30:00,69.53,69.66,69.48,69.6,8600.0,44.4887,44.5719,44.4567,44.5335,8600.0
2014-03-26 12:40:00,69.58,69.66,69.56,69.59,7700.0,44.5207,44.5719,44.5079,44.5271,7700.0
2014-03-26 12:50:00,69.56,69.62,69.56,69.58,7300.0,44.5079,44.5463,44.5079,44.5207,7300.0
2014-03-26 13:00:00,69.62,69.64,69.55,69.58,12100.0,44.5463,44.5591,44.5015,44.5207,12100.0
2014-03-26 13:10:00,69.56,69.63,69.55,69.56,11400.0,44.5079,44.5527,44.5015,44.5079,11400.0
2014-03-26 13:20:00,69.55,69.57,69.49,69.52,23000.0,44.5015,44.5143,44.4631,44.4823,23000.0
2014-03-26 13:30:00,69.52,69.52,69.43,69.5,31000.0,44.4823,44.4823,44.4247,44.4695,31000.0
2014-03-26 13:40:00,69.5,69.5,69.19,69.23,46700.0,44.4695,44.4695,44.2711,44.2967,46700.0
2014-03-26 13:50:00,69.21,69.34,69.07,69.31,50800.0,44.2839,44.3671,44.1943,44.3479,50800.0
2014-03-26 14:00:00,69.29,69.3,69.2,69.3,15000.0,44.3351,44.3415,44.2775,44.3415,15000.0
2014-03-26 14:10:00,69.32,69.32,69.17,69.25,29500.0,44.3543,44.3543,44.2583,44.3095,29500.0
2014-03-26 14:20:00,69.25,69.3,69.16,69.24,21000.0,44.3095,44.3415,44.2519,44.3031,21000.0
2014-03-26 14:30:00,69.27,69.27,69.14,69.16,17800.0,44.3223,44.3223,44.2391,44.2519,17800.0
2014-03-26 14:40:00,69.16,69.31,69.15,69.26,29700.0,44.2519,44.3479,44.2455,44.3159,29700.0
2014-03-26 14:50:00,69.25,69.31,69.23,69.29,25700.0,44.3095,44.3479,44.2967,44.3351,25700.0
2014-03-26 15:00:00,69.3,69.41,69.29,69.39,21000.0,44.3415,44.4119,44.3351,44.3991,21000.0
2014-03-26 15:10:00,69.4,69.41,69.25,69.27,19600.0,44.4055,44.4119,44.3095,44.3223,19600.0
2014-03-26 15:20:00,69.27,69.28,69.15,69.15,28800.0,44.3223,44.3287,44.2455,44.2455,28800.0
2014-03-26 15:30:00,69.16,69.28,69.15,69.21,39000.0,44.2519,44.3287,44.2455,44.2839,39000.0
2014-03-26 15:40:00,69.2,69.23,69.13,69.16,63000.0,44.2775,44.2967,44.2327,44.2519,63000.0
2014-03-26 15:50:00,69.16,69.17,68.97,68.99,114300.0,44.2519,44.2583,44.1304,44.1432,114300.0
2014-03-27 09:30:00,69.03,69.03,68.59,68.63,33000.0,44.1688,44.1688,43.8872,43.9128,33000.0
2014-03-27 09:40:00,68.7,68.73,68.47,68.56,50300.0,43.9576,43.9768,43.8104,43.868,50300.0
2014-03-27 09:50:00,68.57,68.64,68.51,68.54,28500.0,43.8744,43.9192,43.836,43.8552,28500.0
2014-03-27 10:00:00,68.55,68.74,68.5,68.74,52300.0,43.8616,43.9832,43.8296,43.9832,52300.0
2014-03-27 10:10:00,68.77,68.77,68.6,68.73,20800.0,44.0024,44.0024,43.8936,43.9768,20800.0
2014-03-27 10:20:00,68.75,69.01,68.75,68.95,30500.0,43.9896,44.156,43.9896,44.1176,30500.0
2014-03-27 10:30:00,68.95,68.99,68.79,68.79,11400.0,44.1176,44.1432,44.0152,44.0152,11400.0
2014-03-27 10:40:00,68.79,68.8,68.68,68.7,10100.0,44.0152,44.0216,43.9448,43.9576,10100.0
2014-03-27 10:50:00,68.69,68.77,68.55,68.61,38100.0,43.9512,44.0024,43.8616,43.9,38100.0
2014-03-27 11:00:00,68.64,68.64,68.49,68.52,32000.0,43.9192,43.9192,43.8232,43.8424,32000.0
2014-03-27 11:10:00,68.53,68.67,68.47,68.66,55800.0,43.8488,43.9384,43.8104,43.932,55800.0
2014-03-27 11:20:00,68.67,68.79,68.63,68.72,11700.0,43.9384,44.0152,43.9128,43.9704,11700.0
2014-03-27 11:30:00,68.72,68.72,68.48,68.56,36700.0,43.9704,43.9704,43.8168,43.868,36700.0
2014-03-27 11:40:00,68.57,68.59,68.47,68.55,28700.0,43.8744,43.8872,43.8104,43.8616,28700.0
2014-03-27 11:50:00,68.52,68.6,68.22,68.41,109900.0,43.8424,43.8936,43.6505,43.772,109900.0
2014-03-27 12:00:00,68.42,68.43,68.35,68.36,23800.0,43.7784,43.7848,43.7337,43.7401,23800.0
2014-03-27 12:10:00,68.35,68.59,68.35,68.57,22600.0,43.7337,43.8872,43.7337,43.8744,22600.0
2014-03-27 12:20:00,68.56,68.64,68.51,68.58,17700.0,43.868,43.9192,43.836,43.8808,17700.0
2014-03-27 12:30:00,68.59,68.69,68.51,68.66,21100.0,43.8872,43.9512,43.836,43.932,21100.0
2014-03-27 12:40:00,68.67,68.73,68.63,68.63,18700.0,43.9384,43.9768,43.9128,43.9128,18700.0
2014-03-27 12:50:00,68.66,68.7,68.62,68.67,16800.0,43.932,43.9576,43.9064,43.9384,16800.0
2014-03-27 13:00:00,68.65,68.79,68.63,68.76,12200.0,43.9256,44.0152,43.9128,43.996,12200.0
2014-03-27 13:10:00,68.75,68.76,68.64,68.73,21600.0,43.9896,43.996,43.9192,43.9768,21600.0
2014-03-27 13:20:00,68.72,68.76,68.68,68.72,35900.0,43.9704,43.996,43.9448,43.9704,35900.0
2014-03-27 13:30:00,68.71,68.75,68.57,68.57,14900.0,43.964,43.9896,43.8744,43.8744,14900.0
2014-03-27 13:40:00,68.6,68.67,68.54,68.57,16700.0,43.8936,43.9384,43.8552,43.8744,16700.0
2014-03-27 13:50:00,68.53,68.62,68.53,68.56,14000.0,43.8488,43.9064,43.8488,43.868,14000.0
2014-03-27 14:00:00,68.58,68.61,68.41,68.47,16000.0,43.8808,43.9,43.772,43.8104,16000.0
2014-03-27 14:10:00,68.5,68.59,68.47,68.54,13500.0,43.8296,43.8872,43.8104,43.8552,13500.0
2014-03-27 14:20:00,68.55,68.71,68.51,68.7,20500.0,43.8616,43.964,43.836,43.9576,20500.0
2014-03-27 14:30:00,68.7,68.73,68.5,68.52,29000.0,43.9576,43.9768,43.8296,43.8424,29000.0
2014-03-27 14:40:00,68.53,68.69,68.53,68.69,14500.0,43.8488,43.9512,43.8488,43.9512,14500.0
2014-03-27 14:50:00,68.7,68.7,68.54,68.54,20600.0,43.9576,43.9576,43.8552,43.8552,20600.0
2014-03-27 15:00:00,68.52,68.56,68.36,68.38,17800.0,43.8424,43.868,43.7401,43.7529,17800.0
2014-03-27 15:10:00,68.4,68.5,68.36,68.39,21400.0,43.7656,43.8296,43.7401,43.7593,21400.0
2014-03-27 15:20:00,68.42,68.57,68.4,68.53,18200.0,43.7784,43.8744,43.7656,43.8488,18200.0
2014-03-27 15:30:00,68.53,68.67,68.5,68.64,35700.0,43.8488,43.9384,43.8296,43.9192,35700.0
2014-03-27 15:40:00,68.64,68.66,68.49,68.5,44500.0,43.9192,43.932,43.8232,43.8296,44500.0
2014-03-27 15:50:00,68.49,68.57,68.46,68.51,104500.0,43.8232,43.8744,43.804,43.836,104500.0
2014-03-28 09:30:00,68.66,69.2,68.43,69.17,58900.0,43.932,44.2775,43.7848,44.2583,58900.0
2014-03-28 09:40:00,69.17,69.41,69.02,69.37,50600.0,44.2583,44.4119,44.1624,44.3863,50600.0
2014-03-28 09:50:00,69.4,69.61,69.28,69.58,31400.0,44.4055,44.5399,44.3287,44.5207,31400.0
2014-03-28 10:00:00,69.59,69.82,69.41,69.41,35000.0,44.5271,44.6742,44.4119,44.4119,35000.0
2014-03-28 10:10:00,69.44,69.55,69.35,69.35,6900.0,44.4311,44.5015,44.3735,44.3735,6900.0
2014-03-28 10:20:00,69.33,69.41,69.23,69.23,7600.0,44.3607,44.4119,44.2967,44.2967,7600.0
2014-03-28 10:30:00,69.23,69.32,69.18,69.28,6500.0,44.2967,44.3543,44.2647,44.3287,6500.0
2014-03-28 10:40:00,69.32,69.33,69.2,69.21,6900.0,44.3543,44.3607,44.2775,44.2839,6900.0
2014-03-28 10:50:00,69.19,69.36,69.15,69.36,14000.0,44.2711,44.3799,44.2455,44.3799,14000.0
2014-03-28 11:00:00,69.32,69.38,69.27,69.34,10700.0,44.3543,44.3927,44.3223,44.3671,10700.0
2014-03-28 11:10:00,69.33,69.4,69.17,69.21,12000.0,44.3607,44.4055,44.2583,44.2839,12000.0
2014-03-28 11:20:00,69.27,69.29,69.15,69.15,6100.0,44.3223,44.3351,44.2455,44.2455,6100.0
2014-03-28 11:30:00,69.16,69.16,69.0,69.0,10800.0,44.2519,44.2519,44.1496,44.1496,10800.0
2014-03-28 11:40:00,68.99,69.02,68.79,68.81,8500.0,44.1432,44.1624,44.0152,44.028,8500.0
2014-03-28 11:50:00,68.82,68.93,68.73,68.93,22800.0,44.0344,44.1048,43.9768,44.1048,22800.0
2014-03-28 12:00:00,68.96,69.14,68.95,69.11,10200.0,44.124,44.2391,44.1176,44.2199,10200.0
2014-03-28 12:10:00,69.07,69.08,68.98,69.02,10700.0,44.1943,44.2007,44.1368,44.1624,10700.0
2014-03-28 12:20:00,69.02,69.08,68.86,68.86,11300.0,44.1624,44.2007,44.06,44.06,11300.0
2014-03-28 12:30:00,68.89,68.97,68.84,68.85,9800.0,44.0792,44.1304,44.0472,44.0536,9800.0
2014-03-28 12:40:00,68.86,68.98,68.84,68.98,5200.0,44.06,44.1368,44.0472,44.1368,5200.0
2014-03-28 12:50:00,68.99,69.0,68.9,68.94,9300.0,44.1432,44.1496,44.0856,44.1112,9300.0
2014-03-28 13:00:00,68.92,68.93,68.75,68.78,13300.0,44.0984,44.1048,43.9896,44.0088,13300.0
2014-03-28 13:10:00,68.78,68.79,68.68,68.73,11600.0,44.0088,44.0152,43.9448,43.9768,11600.0
2014-03-28 13:20:00,68.75,68.8,68.7,68.77,13600.0,43.9896,44.0216,43.9576,44.0024,13600.0
2014-03-28 13:30:00,68.79,68.87,68.72,68.86,10900.0,44.0152,44.0664,43.9704,44.06,10900.0
2014-03-28 13:40:00,68.87,69.05,68.87,68.98,31300.0,44.0664,44.1816,44.0664,44.1368,31300.0
2014-03-28 13:50:00,68.97,69.01,68.85,68.92,12400.0,44.1304,44.156,44.0536,44.0984,12400.0
2014-03-28 14:00:00,68.91,68.91,68.72,68.72,10200.0,44.092,44.092,43.9704,43.9704,10200.0
2014-03-28 14:10:00,68.75,68.76,68.51,68.54,17400.0,43.9896,43.996,43.836,43.8552,17400.0
2014-03-28 14:20:00,68.56,68.76,68.52,68.76,12700.0,43.868,43.996,43.8424,43.996,12700.0
2014-03-28 14:30:00,68.74,68.76,68.68,68.7,7200.0,43.9832,43.996,43.9448,43.9576,7200.0
2014-03-28 14:40:00,68.75,68.77,68.63,68.74,12000.0,43.9896,44.0024,43.9128,43.9832,12000.0
2014-03-28 14:50:00,68.78,68.83,68.66,68.69,13600.0,44.0088,44.0408,43.932,43.9512,13600.0
2014-03-28 15:00:00,68.71,68.74,68.55,68.57,13600.0,43.964,43.9832,43.8616,43.8744,13600.0
2014-03-28 15:10:00,68.58,68.64,68.5,68.64,22200.0,43.8808,43.9192,43.8296,43.9192,22200.0
2014-03-28 15:20:00,68.68,68.77,68.61,68.74,30100.0,43.9448,44.0024,43.9,43.9832,30100.0
2014-03-28 15:30:00,68.75,68.77,68.69,68.71,22600.0,43.9896,44.0024,43.9512,43.964,22600.0
2014-03-28 15:40:00,68.72,68.76,68.65,68.72,28900.0,43.9704,43.996,43.9256,43.9704,28900.0
2014-03-28 15:50:00,68.73,68.75,68.67,68.75,51300.0,43.9768,43.9896,43.9384,43.9896,51300.0
2014-03-31 09:30:00,69.06,69.53,68.86,69.44,60400.0,44.1879,44.4887,44.06,44.4311,60400.0
2014-03-31 09:40:00,69.43,69.46,69.23,69.3,44600.0,44.4247,44.4439,44.2967,44.3415,44600.0
2014-03-31 09:50:00,69.3,69.77,69.29,69.67,29300.0,44.3415,44.6422,44.3351,44.5783,29300.0
2014-03-31 10:00:00,69.66,69.85,69.52,69.67,21700.0,44.5719,44.6934,44.4823,44.5783,21700.0
2014-03-31 10:10:00,69.68,69.73,69.49,69.55,23200.0,44.5847,44.6166,44.4631,44.5015,23200.0
2014-03-31 10:20:00,69.53,69.57,69.44,69.54,11100.0,44.4887,44.5143,44.4311,44.4951,11100.0
2014-03-31 10:30:00,69.55,69.59,69.27,69.28,67700.0,44.5015,44.5271,44.3223,44.3287,67700.0
2014-03-31 10:40:00,69.31,69.51,69.31,69.49,17900.0,44.3479,44.4759,44.3479,44.4631,17900.0
2014-03-31 10:50:00,69.48,69.5,69.36,69.44,25200.0,44.4567,44.4695,44.3799,44.4311,25200.0
2014-03-31 11:00:00,69.45,69.46,69.38,69.41,25400.0,44.4375,44.4439,44.3927,44.4119,25400.0
2014-03-31 11:10:00,69.42,69.45,69.31,69.43,16900.0,44.4183,44.4375,44.3479,44.4247,16900.0
2014-03-31 11:20:00,69.46,69.46,69.1,69.25,14200.0,44.4439,44.4439,44.2135,44.3095,14200.0
2014-03-31 11:30:00,69.25,69.3,69.14,69.14,12000.0,44.3095,44.3415,44.2391,44.2391,12000.0
2014-03-31 11:40:00,69.15,69.37,69.14,69.36,12300.0,44.2455,44.3863,44.2391,44.3799,12300.0
2014-03-31 11:50:00,69.34,69.54,69.33,69.53,11600.0,44.3671,44.4951,44.3607,44.4887,11600.0
2014-03-31 12:00:00,69.54,69.57,69.51,69.57,10600.0,44.4951,44.5143,44.4759,44.5143,10600.0
2014-03-31 12:10:00,69.57,69.71,69.57,69.64,6600.0,44.5143,44.6039,44.5143,44.5591,6600.0
2014-03-31 12:20:00,69.65,69.7,69.6,69.62,9100.0,44.5655,44.5975,44.5335,44.5463,9100.0
2014-03-31 12:30:00,69.63,69.67,69.53,69.55,13700.0,44.5527,44.5783,44.4887,44.5015,13700.0
2014-03-31 12:40:00,69.52,69.63,69.52,69.6,8000.0,44.4823,44.5527,44.4823,44.5335,8000.0
2014-03-31 12:50:00,69.64,69.74,69.61,69.74,13200.0,44.5591,44.623,44.5399,44.623,13200.0
2014-03-31 13:00:00,69.73,69.73,69.57,69.57,10700.0,44.6166,44.6166,44.5143,44.5143,10700.0
2014-03-31 13:10:00,69.57,69.57,69.44,69.51,7000.0,44.5143,44.5143,44.4311,44.4759,7000.0
2014-03-31 13:20:00,69.51,69.51,69.44,69.5,6200.0,44.4759,44.4759,44.4311,44.4695,6200.0
2014-03-31 13:30:00,69.51,69.56,69.44,69.46,9600.0,44.4759,44.5079,44.4311,44.4439,9600.0
2014-03-31 13:40:00,69.46,69.52,69.43,69.43,6900.0,44.4439,44.4823,44.4247,44.4247,6900.0
2014-03-31 13:50:00,69.43,69.43,69.21,69.27,9300.0,44.4247,44.4247,44.2839,44.3223,9300.0
2014-03-31 14:00:00,69.28,69.38,69.28,69.35,5500.0,44.3287,44.3927,44.3287,44.3735,5500.0
2014-03-31 14:10:00,69.35,69.39,69.27,69.27,8300.0,44.3735,44.3991,44.3223,44.3223,8300.0
2014-03-31 14:20:00,69.29,69.31,69.21,69.27,11100.0,44.3351,44.3479,44.2839,44.3223,11100.0
2014-03-31 14:30:00,69.28,69.35,69.23,69.33,7000.0,44.3287,44.3735,44.2967,44.3607,7000.0
2014-03-31 14:40:00,69.32,69.36,69.29,69.33,9000.0,44.3543,44.3799,44.3351,44.3607,9000.0
2014-03-31 14:50:00,69.35,69.41,69.32,69.33,15600.0,44.3735,44.4119,44.3543,44.3607,15600.0
2014-03-31 15:00:00,69.34,69.34,69.25,69.26,13000.0,44.3671,44.3671,44.3095,44.3159,13000.0
2014-03-31 15:10:00,69.28,69.33,69.23,69.25,16700.0,44.3287,44.3607,44.2967,44.3095,16700.0
2014-03-31 15:20:00,69.25,69.35,69.25,69.33,14400.0,44.3095,44.3735,44.3095,44.3607,14400.0
2014-03-31 15:30:00,69.33,69.36,69.28,69.3,26600.0,44.3607,44.3799,44.3287,44.3415,26600.0
2014-03-31 15:40:00,69.3,69.32,69.2,69.22,43900.0,44.3415,44.3543,44.2775,44.2903,43900.0
2014-03-31 15:50:00,69.2,69.21,69.12,69.14,169000.0,44.2775,44.2839,44.2263,44.2391,169000.0
2014-04-01 09:30:00,69.56,69.56,69.07,69.46,34400.0,44.5079,44.5079,44.1943,44.4439,34400.0
2014-04-01 09:40:00,69.43,69.65,69.42,69.65,33700.0,44.4247,44.5655,44.4183,44.5655,33700.0
2014-04-01 09:50:00,69.7,69.76,69.6,69.61,20300.0,44.5975,44.6358,44.5335,44.5399,20300.0
2014-04-01 10:00:00,69.63,69.73,69.61,69.7,23600.0,44.5527,44.6166,44.5399,44.5975,23600.0
2014-04-01 10:10:00,69.75,69.8,69.43,69.53,16800.0,44.6294,44.6614,44.4247,44.4887,16800.0
2014-04-01 10:20:00,69.52,69.6,69.43,69.46,23600.0,44.4823,44.5335,44.4247,44.4439,23600.0
2014-04-01 10:30:00,69.43,69.52,69.38,69.45,28900.0,44.4247,44.4823,44.3927,44.4375,28900.0
2014-04-01 10:40:00,69.49,69.53,69.37,69.39,26600.0,44.4631,44.4887,44.3863,44.3991,26600.0
2014-04-01 10:50:00,69.39,69.49,69.34,69.37,48800.0,44.3991,44.4631,44.3671,44.3863,48800.0
2014-04-01 11:00:00,69.34,69.4,69.31,69.4,12700.0,44.3671,44.4055,44.3479,44.4055,12700.0
2014-04-01 11:10:00,69.4,69.48,69.39,69.43,13000.0,44.4055,44.4567,44.3991,44.4247,13000.0
2014-04-01 11:20:00,69.44,69.48,69.4,69.43,9700.0,44.4311,44.4567,44.4055,44.4247,9700.0
2014-04-01 11:30:00,69.47,69.48,69.34,69.44,25800.0,44.4503,44.4567,44.3671,44.4311,25800.0
2014-04-01 11:40:00,69.46,69.52,69.46,69.47,24200.0,44.4439,44.4823,44.4439,44.4503,24200.0
2014-04-01 11:50:00,69.46,69.56,69.42,69.42,13300.0,44.4439,44.5079,44.4183,44.4183,13300.0
2014-04-01 12:00:00,69.4,69.42,69.28,69.33,11500.0,44.4055,44.4183,44.3287,44.3607,11500.0
2014-04-01 12:10:00,69.28,69.39,69.27,69.36,8500.0,44.3287,44.3991,44.3223,44.3799,8500.0
2014-04-01 12:20:00,69.36,69.39,69.33,69.38,6400.0,44.3799,44.3991,44.3607,44.3927,6400.0
2014-04-01 12:30:00,69.42,69.44,69.38,69.42,7800.0,44.4183,44.4311,44.3927,44.4183,7800.0
2014-04-01 12:40:00,69.41,69.42,69.34,69.42,16900.0,44.4119,44.4183,44.3671,44.4183,16900.0
2014-04-01 12:50:00,69.42,69.44,69.39,69.42,15700.0,44.4183,44.4311,44.3991,44.4183,15700.0
2014-04-01 13:00:00,69.41,69.41,69.31,69.34,21800.0,44.4119,44.4119,44.3479,44.3671,21800.0
2014-04-01 13:10:00,69.37,69.44,69.37,69.44,6400.0,44.3863,44.4311,44.3863,44.4311,6400.0
2014-04-01 13:20:00,69.44,69.46,69.38,69.46,8100.0,44.4311,44.4439,44.3927,44.4439,8100.0
2014-04-01 13:30:00,69.46,69.47,69.42,69.46,6600.0,44.4439,44.4503,44.4183,44.4439,6600.0
2014-04-01 13:40:00,69.48,69.56,69.47,69.52,9500.0,44.4567,44.5079,44.4503,44.4823,9500.0
2014-04-01 13:50:00,69.53,69.62,69.52,69.61,7500.0,44.4887,44.5463,44.4823,44.5399,7500.0
2014-04-01 14:00:00,69.63,69.7,69.6,69.7,6900.0,44.5527,44.5975,44.5335,44.5975,6900.0
2014-04-01 14:10:00,69.69,69.74,69.68,69.73,19300.0,44.5911,44.623,44.5847,44.6166,19300.0
2014-04-01 14:20:00,69.73,69.8,69.73,69.8,10200.0,44.6166,44.6614,44.6166,44.6614,10200.0
2014-04-01 14:30:00,69.8,69.82,69.75,69.78,8900.0,44.6614,44.6742,44.6294,44.6486,8900.0
2014-04-01 14:40:00,69.78,69.81,69.74,69.75,11700.0,44.6486,44.6678,44.623,44.6294,11700.0
2014-04-01 14:50:00,69.76,69.81,69.72,69.78,33900.0,44.6358,44.6678,44.6102,44.6486,33900.0
2014-04-01 15:00:00,69.77,69.82,69.77,69.82,11600.0,44.6422,44.6742,44.6422,44.6742,11600.0
2014-04-01 15:10:00,69.82,69.87,69.82,69.85,19900.0,44.6742,44.7062,44.6742,44.6934,19900.0
2014-04-01 15:20:00,69.84,69.92,69.82,69.92,22600.0,44.687,44.7382,44.6742,44.7382,22600.0
2014-04-01 15:30:00,69.9,69.9,69.82,69.86,28800.0,44.7254,44.7254,44.6742,44.6998,28800.0
2014-04-01 15:40:00,69.86,69.94,69.84,69.94,32400.0,44.6998,44.751,44.687,44.751,32400.0
2014-04-01 15:50:00,69.94,70.04,69.94,70.02,136900.0,44.751,44.815,44.751,44.8022,136900.0
2014-04-02 09:30:00,70.25,70.48,69.74,69.93,56500.0,44.9494,45.0965,44.623,44.7446,56500.0
2014-04-02 09:40:00,69.92,70.19,69.92,70.19,7100.0,44.7382,44.911,44.7382,44.911,7100.0
2014-04-02 09:50:00,70.14,70.25,70.01,70.01,24400.0,44.879,44.9494,44.7958,44.7958,24400.0
2014-04-02 10:00:00,69.97,70.24,69.97,70.16,13900.0,44.7702,44.943,44.7702,44.8918,13900.0
2014-04-02 10:10:00,70.16,70.18,70.05,70.12,19400.0,44.8918,44.9046,44.8214,44.8662,19400.0
2014-04-02 10:20:00,70.14,70.41,70.13,70.41,15300.0,44.879,45.0517,44.8726,45.0517,15300.0
2014-04-02 10:30:00,70.4,70.55,70.34,70.52,37900.0,45.0453,45.1413,45.007,45.1221,37900.0
2014-04-02 10:40:00,70.52,70.58,70.47,70.51,42500.0,45.1221,45.1605,45.0901,45.1157,42500.0
2014-04-02 10:50:00,70.51,70.82,70.51,70.82,37500.0,45.1157,45.3141,45.1157,45.3141,37500.0
2014-04-02 11:00:00,70.82,70.85,70.65,70.67,31600.0,45.3141,45.3333,45.2053,45.2181,31600.0
2014-04-02 11:10:00,70.69,70.71,70.48,70.53,13300.0,45.2309,45.2437,45.0965,45.1285,13300.0
2014-04-02 11:20:00,70.53,70.55,70.39,70.43,13000.0,45.1285,45.1413,45.0389,45.0645,13000.0
2014-04-02 11:30:00,70.39,70.41,70.3,70.39,10100.0,45.0389,45.0517,44.9814,45.0389,10100.0
2014-04-02 11:40:00,70.41,70.52,70.4,70.52,9000.0,45.0517,45.1221,45.0453,45.1221,9000.0
2014-04-02 11:50:00,70.51,70.6,70.51,70.59,6900.0,45.1157,45.1733,45.1157,45.1669,6900.0
2014-04-02 12:00:00,70.58,70.59,70.53,70.58,14100.0,45.1605,45.1669,45.1285,45.1605,14100.0
2014-04-02 12:10:00,70.58,70.69,70.58,70.68,13600.0,45.1605,45.2309,45.1605,45.2245,13600.0
2014-04-02 12:20:00,70.69,70.73,70.6,70.61,26100.0,45.2309,45.2565,45.1733,45.1797,26100.0
2014-04-02 12:30:00,70.61,70.65,70.51,70.52,7400.0,45.1797,45.2053,45.1157,45.1221,7400.0
2014-04-02 12:40:00,70.53,70.56,70.5,70.5,6700.0,45.1285,45.1477,45.1093,45.1093,6700.0
2014-04-02 12:50:00,70.51,70.55,70.5,70.51,5500.0,45.1157,45.1413,45.1093,45.1157,5500.0
2014-04-02 13:00:00,70.53,70.53,70.36,70.37,7800.0,45.1285,45.1285,45.0198,45.0262,7800.0
2014-04-02 13:10:00,70.34,70.39,70.34,70.39,4700.0,45.007,45.0389,45.007,45.0389,4700.0
2014-04-02 13:20:00,70.36,70.37,70.28,70.32,9700.0,45.0198,45.0262,44.9686,44.9942,9700.0
2014-04-02 13:30:00,70.33,70.39,70.32,70.33,15100.0,45.0006,45.0389,44.9942,45.0006,15100.0
2014-04-02 13:40:00,70.35,70.4,70.28,70.31,11900.0,45.0134,45.0453,44.9686,44.9878,11900.0
2014-04-02 13:50:00,70.33,70.42,70.33,70.42,13500.0,45.0006,45.0581,45.0006,45.0581,13500.0
2014-04-02 14:00:00,70.42,70.53,70.4,70.5,26500.0,45.0581,45.1285,45.0453,45.1093,26500.0
2014-04-02 14:10:00,70.5,70.6,70.48,70.6,20600.0,45.1093,45.1733,45.0965,45.1733,20600.0
2014-04-02 14:20:00,70.6,70.66,70.59,70.6,62300.0,45.1733,45.2117,45.1669,45.1733,62300.0
2014-04-02 14:30:00,70.6,70.62,70.5,70.55,50400.0,45.1733,45.1861,45.1093,45.1413,50400.0
2014-04-02 14:40:00,70.54,70.62,70.53,70.6,26000.0,45.1349,45.1861,45.1285,45.1733,26000.0
2014-04-02 14:50:00,70.6,70.81,70.58,70.8,48100.0,45.1733,45.3077,45.1605,45.3013,48100.0
2014-04-02 15:00:00,70.8,70.81,70.69,70.71,25700.0,45.3013,45.3077,45.2309,45.2437,25700.0
2014-04-02 15:10:00,70.71,70.76,70.63,70.73,40400.0,45.2437,45.2757,45.1925,45.2565,40400.0
2014-04-02 15:20:00,70.72,70.77,70.66,70.76,57500.0,45.2501,45.2821,45.2117,45.2757,57500.0
2014-04-02 15:30:00,70.76,70.82,70.7,70.76,71600.0,45.2757,45.3141,45.2373,45.2757,71600.0
2014-04-02 15:40:00,70.75,70.8,70.72,70.78,77800.0,45.2693,45.3013,45.2501,45.2885,77800.0
2014-04-02 15:50:00,70.78,70.95,70.72,70.89,253000.0,45.2885,45.3973,45.2501,45.3589,253000.0
2014-04-03 09:30:00,70.53,71.37,70.53,71.27,38600.0,45.1285,45.666,45.1285,45.602,38600.0
2014-04-03 09:40:00,71.27,71.58,71.14,71.44,16900.0,45.602,45.8004,45.5188,45.7108,16900.0
2014-04-03 09:50:00,71.41,71.54,71.33,71.5,19600.0,45.6916,45.7748,45.6404,45.7492,19600.0
2014-04-03 10:00:00,71.51,71.6,71.4,71.57,34900.0,45.7556,45.8132,45.6852,45.794,34900.0
2014-04-03 10:10:00,71.56,71.9,71.55,71.84,68000.0,45.7876,46.0051,45.7812,45.9667,68000.0
2014-04-03 10:20:00,71.86,71.93,71.4,71.5,42200.0,45.9795,46.0243,45.6852,45.7492,42200.0
2014-04-03 10:30:00,71.47,71.63,71.42,71.45,43100.0,45.73,45.8324,45.698,45.7172,43100.0
2014-04-03 10:40:00,71.44,71.61,71.44,71.57,31400.0,45.7108,45.8196,45.7108,45.794,31400.0
2014-04-03 10:50:00,71.56,71.6,71.51,71.58,27000.0,45.7876,45.8132,45.7556,45.8004,27000.0
2014-04-03 11:00:00,71.6,71.69,71.56,71.68,22600.0,45.8132,45.8708,45.7876,45.8644,22600.0
2014-04-03 11:10:00,71.69,71.75,71.5,71.52,25700.0,45.8708,45.9091,45.7492,45.762,25700.0
2014-04-03 11:20:00,71.53,71.65,71.47,71.56,32600.0,45.7684,45.8452,45.73,45.7876,32600.0
2014-04-03 11:30:00,71.55,71.55,71.42,71.48,34100.0,45.7812,45.7812,45.698,45.7364,34100.0
2014-04-03 11:40:00,71.5,71.68,71.5,71.63,43200.0,45.7492,45.8644,45.7492,45.8324,43200.0
2014-04-03 11:50:00,71.64,71.64,71.45,71.5,22500.0,45.8388,45.8388,45.7172,45.7492,22500.0
2014-04-03 12:00:00,71.5,71.8,71.49,71.7,31700.0,45.7492,45.9411,45.7428,45.8772,31700.0
2014-04-03 12:10:00,71.71,71.74,71.57,71.58,14100.0,45.8835,45.9027,45.794,45.8004,14100.0
2014-04-03 12:20:00,71.56,71.58,71.39,71.45,19700.0,45.7876,45.8004,45.6788,45.7172,19700.0
2014-04-03 12:30:00,71.44,71.46,71.28,71.37,18700.0,45.7108,45.7236,45.6084,45.666,18700.0
2014-04-03 12:40:00,71.33,71.41,71.29,71.31,12600.0,45.6404,45.6916,45.6148,45.6276,12600.0
2014-04-03 12:50:00,71.31,71.35,71.26,71.26,9100.0,45.6276,45.6532,45.5956,45.5956,9100.0
2014-04-03 13:00:00,71.24,71.3,71.09,71.09,27800.0,45.5828,45.6212,45.4868,45.4868,27800.0
2014-04-03 13:10:00,71.09,71.13,71.05,71.12,14800.0,45.4868,45.5124,45.4612,45.506,14800.0
2014-04-03 13:20:00,71.12,71.15,71.09,71.15,6200.0,45.506,45.5252,45.4868,45.5252,6200.0
2014-04-03 13:30:00,71.13,71.17,71.09,71.16,8800.0,45.5124,45.538,45.4868,45.5316,8800.0
2014-04-03 13:40:00,71.16,71.21,71.11,71.15,10800.0,45.5316,45.5636,45.4996,45.5252,10800.0
2014-04-03 13:50:00,71.15,71.21,71.12,71.2,13000.0,45.5252,45.5636,45.506,45.5572,13000.0
2014-04-03 14:00:00,71.22,71.29,71.21,71.24,17800.0,45.57,45.6148,45.5636,45.5828,17800.0
2014-04-03 14:10:00,71.25,71.3,71.18,71.28,19900.0,45.5892,45.6212,45.5444,45.6084,19900.0
2014-04-03 14:20:00,71.29,71.29,71.18,71.19,21300.0,45.6148,45.6148,45.5444,45.5508,21300.0
2014-04-03 14:30:00,71.18,71.18,71.0,71.02,38800.0,45.5444,45.5444,45.4293,45.4421,38800.0
2014-04-03 14:40:00,71.02,71.06,70.93,70.99,24200.0,45.4421,45.4676,45.3845,45.4229,24200.0
2014-04-03 14:50:00,71.0,71.05,70.97,71.02,21300.0,45.4293,45.4612,45.4101,45.4421,21300.0
2014-04-03 15:00:00,71.01,71.05,70.94,71.01,29000.0,45.4357,45.4612,45.3909,45.4357,29000.0
2014-04-03 15:10:00,71.0,71.02,70.84,70.86,44500.0,45.4293,45.4421,45.3269,45.3397,44500.0
2014-04-03 15:20:00,70.87,71.01,70.84,71.01,30500.0,45.3461,45.4357,45.3269,45.4357,30500.0
2014-04-03 15:30:00,71.01,71.07,70.92,70.97,39900.0,45.4357,45.474,45.3781,45.4101,39900.0
2014-04-03 15:40:00,70.97,71.14,70.97,71.1,50200.0,45.4101,45.5188,45.4101,45.4932,50200.0
2014-04-03 15:50:00,71.11,71.27,71.11,71.22,179600.0,45.4996,45.602,45.4996,45.57,179600.0
2014-04-04 09:30:00,71.5,71.65,71.17,71.24,35000.0,45.7492,45.8452,45.538,45.5828,35000.0
2014-04-04 09:40:00,71.2,71.3,71.01,71.09,16700.0,45.5572,45.6212,45.4357,45.4868,16700.0
2014-04-04 09:50:00,71.09,71.34,70.95,71.34,21700.0,45.4868,45.6468,45.3973,45.6468,21700.0
2014-04-04 10:00:00,71.34,71.39,71.12,71.26,21400.0,45.6468,45.6788,45.506,45.5956,21400.0
2014-04-04 10:10:00,71.3,71.34,71.16,71.26,32700.0,45.6212,45.6468,45.5316,45.5956,32700.0
2014-04-04 10:20:00,71.27,71.3,71.07,71.26,53200.0,45.602,45.6212,45.474,45.5956,53200.0
2014-04-04 10:30:00,71.28,71.35,71.13,71.13,63200.0,45.6084,45.6532,45.5124,45.5124,63200.0
2014-04-04 10:40:00,71.16,71.16,70.8,70.85,43700.0,45.5316,45.5316,45.3013,45.3333,43700.0
2014-04-04 10:50:00,70.87,70.91,70.5,70.51,60300.0,45.3461,45.3717,45.1093,45.1157,60300.0
2014-04-04 11:00:00,70.51,70.53,70.11,70.11,35000.0,45.1157,45.1285,44.8598,44.8598,35000.0
2014-04-04 11:10:00,70.11,70.4,70.11,70.21,28900.0,44.8598,45.0453,44.8598,44.9238,28900.0
2014-04-04 11:20:00,70.21,70.28,70.02,70.09,37000.0,44.9238,44.9686,44.8022,44.847,37000.0
2014-04-04 11:30:00,70.09,70.17,69.99,70.05,58500.0,44.847,44.8982,44.783,44.8214,58500.0
2014-04-04 11:40:00,70.04,70.05,69.5,69.57,63000.0,44.815,44.8214,44.4695,44.5143,63000.0
2014-04-04 11:50:00,69.59,70.03,69.59,69.93,44200.0,44.5271,44.8086,44.5271,44.7446,44200.0
2014-04-04 12:00:00,69.93,69.95,69.47,69.54,69100.0,44.7446,44.7574,44.4503,44.4951,69100.0
2014-04-04 12:10:00,69.53,69.7,69.38,69.62,70200.0,44.4887,44.5975,44.3927,44.5463,70200.0
2014-04-04 12:20:00,69.61,69.74,69.6,69.69,35900.0,44.5399,44.623,44.5335,44.5911,35900.0
2014-04-04 12:30:00,69.69,69.71,69.59,69.7,32200.0,44.5911,44.6039,44.5271,44.5975,32200.0
2014-04-04 12:40:00,69.72,69.79,69.64,69.7,48100.0,44.6102,44.655,44.5591,44.5975,48100.0
2014-04-04 12:50:00,69.68,69.75,69.47,69.51,56600.0,44.5847,44.6294,44.4503,44.4759,56600.0
2014-04-04 13:00:00,69.5,69.59,69.32,69.52,26000.0,44.4695,44.5271,44.3543,44.4823,26000.0
2014-04-04 13:10:00,69.55,69.69,69.53,69.57,22100.0,44.5015,44.5911,44.4887,44.5143,22100.0
2014-04-04 13:20:00,69.56,69.56,69.35,69.44,25800.0,44.5079,44.5079,44.3735,44.4311,25800.0
2014-04-04 13:30:00,69.42,69.46,69.3,69.4,29400.0,44.4183,44.4439,44.3415,44.4055,29400.0
2014-04-04 13:40:00,69.42,69.47,69.29,69.36,30300.0,44.4183,44.4503,44.3351,44.3799,30300.0
2014-04-04 13:50:00,69.36,69.53,69.3,69.48,35900.0,44.3799,44.4887,44.3415,44.4567,35900.0
2014-04-04 14:00:00,69.49,69.56,69.44,69.47,27500.0,44.4631,44.5079,44.4311,44.4503,27500.0
2014-04-04 14:10:00,69.48,69.88,69.46,69.84,43500.0,44.4567,44.7126,44.4439,44.687,43500.0
2014-04-04 14:20:00,69.81,69.88,69.52,69.56,57100.0,44.6678,44.7126,44.4823,44.5079,57100.0
2014-04-04 14:30:00,69.54,69.62,69.25,69.29,35900.0,44.4951,44.5463,44.3095,44.3351,35900.0
2014-04-04 14:40:00,69.31,69.33,69.17,69.24,62300.0,44.3479,44.3607,44.2583,44.3031,62300.0
2014-04-04 14:50:00,69.23,69.47,69.23,69.47,44900.0,44.2967,44.4503,44.2967,44.4503,44900.0
2014-04-04 15:00:00,69.47,69.47,69.18,69.19,55000.0,44.4503,44.4503,44.2647,44.2711,55000.0
2014-04-04 15:10:00,69.21,69.54,69.21,69.53,64500.0,44.2839,44.4951,44.2839,44.4887,64500.0
2014-04-04 15:20:00,69.54,69.62,69.44,69.57,137300.0,44.4951,44.5463,44.4311,44.5143,137300.0
2014-04-04 15:30:00,69.56,69.59,69.4,69.49,70100.0,44.5079,44.5271,44.4055,44.4631,70100.0
2014-04-04 15:40:00,69.51,69.56,69.38,69.52,99700.0,44.4759,44.5079,44.3927,44.4823,99700.0
2014-04-04 15:50:00,69.53,69.58,69.39,69.4,229500.0,44.4887,44.5207,44.3991,44.4055,229500.0
2014-04-07 09:30:00,69.39,69.39,68.98,69.26,30300.0,44.3991,44.3991,44.1368,44.3159,30300.0
2014-04-07 09:40:00,69.22,69.26,68.82,68.97,40200.0,44.2903,44.3159,44.0344,44.1304,40200.0
2014-04-07 09:50:00,68.95,69.25,68.95,69.2,49500.0,44.1176,44.3095,44.1176,44.2775,49500.0
2014-04-07 10:00:00,69.24,69.35,69.01,69.17,45200.0,44.3031,44.3735,44.156,44.2583,45200.0
2014-04-07 10:10:00,69.19,69.36,69.08,69.26,94800.0,44.2711,44.3799,44.2007,44.3159,94800.0
2014-04-07 10:20:00,69.24,69.36,69.05,69.05,37000.0,44.3031,44.3799,44.1816,44.1816,37000.0
2014-04-07 10:30:00,69.04,69.26,68.93,68.99,29700.0,44.1752,44.3159,44.1048,44.1432,29700.0
2014-04-07 10:40:00,68.99,69.18,68.95,69.11,37500.0,44.1432,44.2647,44.1176,44.2199,37500.0
2014-04-07 10:50:00,69.09,69.15,69.01,69.15,31900.0,44.2071,44.2455,44.156,44.2455,31900.0
2014-04-07 11:00:00,69.12,69.28,69.03,69.16,27600.0,44.2263,44.3287,44.1688,44.2519,27600.0
2014-04-07 11:10:00,69.14,69.26,69.04,69.2,22800.0,44.2391,44.3159,44.1752,44.2775,22800.0
2014-04-07 11:20:00,69.19,69.19,68.93,69.0,23900.0,44.2711,44.2711,44.1048,44.1496,23900.0
2014-04-07 11:30:00,69.0,69.02,68.94,69.0,38800.0,44.1496,44.1624,44.1112,44.1496,38800.0
2014-04-07 11:40:00,68.99,68.99,68.85,68.89,24700.0,44.1432,44.1432,44.0536,44.0792,24700.0
2014-04-07 11:50:00,68.9,68.93,68.64,68.65,32400.0,44.0856,44.1048,43.9192,43.9256,32400.0
2014-04-07 12:00:00,68.64,68.77,68.63,68.63,37800.0,43.9192,44.0024,43.9128,43.9128,37800.0
2014-04-07 12:10:00,68.64,68.67,68.53,68.53,26700.0,43.9192,43.9384,43.8488,43.8488,26700.0
2014-04-07 12:20:00,68.52,68.65,68.51,68.61,32000.0,43.8424,43.9256,43.836,43.9,32000.0
2014-04-07 12:30:00,68.6,68.81,68.57,68.78,31000.0,43.8936,44.028,43.8744,44.0088,31000.0
2014-04-07 12:40:00,68.81,68.87,68.71,68.71,25000.0,44.028,44.0664,43.964,43.964,25000.0
2014-04-07 12:50:00,68.73,68.85,68.69,68.85,14100.0,43.9768,44.0536,43.9512,44.0536,14100.0
2014-04-07 13:00:00,68.83,68.86,68.5,68.52,119200.0,44.0408,44.06,43.8296,43.8424,119200.0
2014-04-07 13:10:00,68.51,68.67,68.49,68.6,107400.0,43.836,43.9384,43.8232,43.8936,107400.0
2014-04-07 13:20:00,68.62,68.7,68.53,68.59,80400.0,43.9064,43.9576,43.8488,43.8872,80400.0
2014-04-07 13:30:00,68.58,68.63,68.52,68.58,44800.0,43.8808,43.9128,43.8424,43.8808,44800.0
2014-04-07 13:40:00,68.57,68.57,68.18,68.24,129600.0,43.8744,43.8744,43.6249,43.6633,129600.0
2014-04-07 13:50:00,68.25,68.35,68.15,68.21,37900.0,43.6697,43.7337,43.6057,43.6441,37900.0
2014-04-07 14:00:00,68.23,68.27,68.12,68.12,59700.0,43.6569,43.6825,43.5865,43.5865,59700.0
2014-04-07 14:10:00,68.12,68.25,68.05,68.19,50700.0,43.5865,43.6697,43.5417,43.6313,50700.0
2014-04-07 14:20:00,68.19,68.29,68.17,68.25,54900.0,43.6313,43.6953,43.6185,43.6697,54900.0
2014-04-07 14:30:00,68.25,68.28,68.16,68.16,86100.0,43.6697,43.6889,43.6121,43.6121,86100.0
2014-04-07 14:40:00,68.18,68.51,68.17,68.46,76600.0,43.6249,43.836,43.6185,43.804,76600.0
2014-04-07 14:50:00,68.46,68.87,68.42,68.82,119300.0,43.804,44.0664,43.7784,44.0344,119300.0
2014-04-07 15:00:00,68.81,68.88,68.78,68.88,59200.0,44.028,44.0728,44.0088,44.0728,59200.0
2014-04-07 15:10:00,68.89,68.93,68.8,68.85,89200.0,44.0792,44.1048,44.0216,44.0536,89200.0
2014-04-07 15:20:00,68.85,69.04,68.77,69.03,62300.0,44.0536,44.1752,44.0024,44.1688,62300.0
2014-04-07 15:30:00,69.02,69.03,68.88,68.9,79700.0,44.1624,44.1688,44.0728,44.0856,79700.0
2014-04-07 15:40:00,68.92,68.93,68.82,68.84,88300.0,44.0984,44.1048,44.0344,44.0472,88300.0
2014-04-07 15:50:00,68.83,68.88,68.78,68.81,167900.0,44.0408,44.0728,44.0088,44.028,167900.0
2014-04-08 09:30:00,68.31,68.46,68.05,68.07,99000.0,43.7081,43.804,43.5417,43.5545,99000.0
2014-04-08 09:40:00,68.07,68.14,67.61,67.8,53500.0,43.5545,43.5993,43.2602,43.3817,53500.0
2014-04-08 09:50:00,67.8,68.0,67.63,67.84,108700.0,43.3817,43.5097,43.273,43.4073,108700.0
2014-04-08 10:00:00,67.84,68.37,67.84,68.3,70200.0,43.4073,43.7465,43.4073,43.7017,70200.0
2014-04-08 10:10:00,68.31,68.31,67.99,68.01,56100.0,43.7081,43.7081,43.5033,43.5161,56100.0
2014-04-08 10:20:00,68.0,68.03,67.78,67.81,106600.0,43.5097,43.5289,43.3689,43.3881,106600.0
2014-04-08 10:30:00,67.82,68.25,67.81,68.25,29200.0,43.3945,43.6697,43.3881,43.6697,29200.0
2014-04-08 10:40:00,68.26,68.35,68.16,68.23,74200.0,43.6761,43.7337,43.6121,43.6569,74200.0
2014-04-08 10:50:00,68.26,68.3,68.14,68.14,43700.0,43.6761,43.7017,43.5993,43.5993,43700.0
2014-04-08 11:00:00,68.15,68.27,68.13,68.26,20600.0,43.6057,43.6825,43.5929,43.6761,20600.0
2014-04-08 11:10:00,68.25,68.33,68.18,68.27,19300.0,43.6697,43.7209,43.6249,43.6825,19300.0
2014-04-08 11:20:00,68.27,68.3,68.21,68.23,21100.0,43.6825,43.7017,43.6441,43.6569,21100.0
2014-04-08 11:30:00,68.24,68.32,68.11,68.18,18000.0,43.6633,43.7145,43.5801,43.6249,18000.0
2014-04-08 11:40:00,68.16,68.28,68.12,68.2,9700.0,43.6121,43.6889,43.5865,43.6377,9700.0
2014-04-08 11:50:00,68.16,68.32,68.15,68.27,25200.0,43.6121,43.7145,43.6057,43.6825,25200.0
2014-04-08 12:00:00,68.29,68.34,68.22,68.3,11700.0,43.6953,43.7273,43.6505,43.7017,11700.0
2014-04-08 12:10:00,68.3,68.37,68.28,68.32,19800.0,43.7017,43.7465,43.6889,43.7145,19800.0
2014-04-08 12:20:00,68.32,68.37,68.28,68.35,22500.0,43.7145,43.7465,43.6889,43.7337,22500.0
2014-04-08 12:30:00,68.35,68.35,68.24,68.24,13400.0,43.7337,43.7337,43.6633,43.6633,13400.0
2014-04-08 12:40:00,68.23,68.29,68.15,68.27,25400.0,43.6569,43.6953,43.6057,43.6825,25400.0
2014-04-08 12:50:00,68.27,68.33,68.26,68.29,14600.0,43.6825,43.7209,43.6761,43.6953,14600.0
2014-04-08 13:00:00,68.29,68.35,68.28,68.3,19400.0,43.6953,43.7337,43.6889,43.7017,19400.0
2014-04-08 13:10:00,68.31,68.46,68.3,68.46,21400.0,43.7081,43.804,43.7017,43.804,21400.0
2014-04-08 13:20:00,68.45,68.53,68.42,68.47,11000.0,43.7976,43.8488,43.7784,43.8104,11000.0
2014-04-08 13:30:00,68.48,68.48,68.42,68.43,11200.0,43.8168,43.8168,43.7784,43.7848,11200.0
2014-04-08 13:40:00,68.45,68.49,68.3,68.35,17100.0,43.7976,43.8232,43.7017,43.7337,17100.0
2014-04-08 13:50:00,68.35,68.35,68.25,68.25,27100.0,43.7337,43.7337,43.6697,43.6697,27100.0
2014-04-08 14:00:00,68.25,68.28,68.05,68.05,23200.0,43.6697,43.6889,43.5417,43.5417,23200.0
2014-04-08 14:10:00,68.04,68.1,67.98,68.0,13500.0,43.5353,43.5737,43.4969,43.5097,13500.0
2014-04-08 14:20:00,68.0,68.11,67.98,68.02,14800.0,43.5097,43.5801,43.4969,43.5225,14800.0
2014-04-08 14:30:00,68.04,68.12,68.0,68.01,37500.0,43.5353,43.5865,43.5097,43.5161,37500.0
2014-04-08 14:40:00,68.0,68.03,67.9,68.0,22400.0,43.5097,43.5289,43.4457,43.5097,22400.0
2014-04-08 14:50:00,67.99,68.04,67.93,67.99,21500.0,43.5033,43.5353,43.4649,43.5033,21500.0
2014-04-08 15:00:00,67.99,68.02,67.93,68.0,25100.0,43.5033,43.5225,43.4649,43.5097,25100.0
2014-04-08 15:10:00,68.0,68.02,67.92,67.96,47800.0,43.5097,43.5225,43.4585,43.4841,47800.0
2014-04-08 15:20:00,67.96,68.01,67.96,67.98,45800.0,43.4841,43.5161,43.4841,43.4969,45800.0
2014-04-08 15:30:00,67.98,68.13,67.96,68.11,48500.0,43.4969,43.5929,43.4841,43.5801,48500.0
2014-04-08 15:40:00,68.12,68.15,68.02,68.06,65700.0,43.5865,43.6057,43.5225,43.5481,65700.0
2014-04-08 15:50:00,68.05,68.09,67.97,68.02,110500.0,43.5417,43.5673,43.4905,43.5225,110500.0
2014-04-09 09:30:00,68.36,68.56,68.16,68.37,43000.0,43.7401,43.868,43.6121,43.7465,43000.0
2014-04-09 09:40:00,68.38,68.39,67.94,67.98,30100.0,43.7529,43.7593,43.4713,43.4969,30100.0
2014-04-09 09:50:00,68.02,68.03,67.82,67.83,21700.0,43.5225,43.5289,43.3945,43.4009,21700.0
2014-04-09 10:00:00,67.87,67.97,67.75,67.81,27000.0,43.4265,43.4905,43.3497,43.3881,27000.0
2014-04-09 10:10:00,67.81,68.1,67.71,68.03,37100.0,43.3881,43.5737,43.3242,43.5289,37100.0
2014-04-09 10:20:00,68.06,68.18,67.97,67.97,26500.0,43.5481,43.6249,43.4905,43.4905,26500.0
2014-04-09 10:30:00,67.94,68.09,67.94,68.04,27600.0,43.4713,43.5673,43.4713,43.5353,27600.0
2014-04-09 10:40:00,68.07,68.12,68.0,68.07,14400.0,43.5545,43.5865,43.5097,43.5545,14400.0
2014-04-09 10:50:00,68.08,68.23,68.04,68.18,26000.0,43.5609,43.6569,43.5353,43.6249,26000.0
2014-04-09 11:00:00,68.17,68.19,67.97,68.07,26700.0,43.6185,43.6313,43.4905,43.5545,26700.0
2014-04-09 11:10:00,68.09,68.26,68.07,68.25,10000.0,43.5673,43.6761,43.5545,43.6697,10000.0
2014-04-09 11:20:00,68.25,68.43,68.24,68.34,9500.0,43.6697,43.7848,43.6633,43.7273,9500.0
2014-04-09 11:30:00,68.34,68.54,68.32,68.54,16900.0,43.7273,43.8552,43.7145,43.8552,16900.0
2014-04-09 11:40:00,68.55,68.63,68.54,68.62,28100.0,43.8616,43.9128,43.8552,43.9064,28100.0
2014-04-09 11:50:00,68.62,68.67,68.57,68.62,13100.0,43.9064,43.9384,43.8744,43.9064,13100.0
2014-04-09 12:00:00,68.61,68.68,68.58,68.61,17700.0,43.9,43.9448,43.8808,43.9,17700.0
2014-04-09 12:10:00,68.61,68.7,68.61,68.7,7100.0,43.9,43.9576,43.9,43.9576,7100.0
2014-04-09 12:20:00,68.71,68.72,68.63,68.67,9300.0,43.964,43.9704,43.9128,43.9384,9300.0
2014-04-09 12:30:00,68.68,68.74,68.65,68.65,13200.0,43.9448,43.9832,43.9256,43.9256,13200.0
2014-04-09 12:40:00,68.65,68.66,68.57,68.61,17100.0,43.9256,43.932,43.8744,43.9,17100.0
2014-04-09 12:50:00,68.6,68.65,68.51,68.52,16700.0,43.8936,43.9256,43.836,43.8424,16700.0
2014-04-09 13:00:00,68.52,68.54,68.45,68.45,15200.0,43.8424,43.8552,43.7976,43.7976,15200.0
2014-04-09 13:10:00,68.45,68.48,68.4,68.41,17200.0,43.7976,43.8168,43.7656,43.772,17200.0
2014-04-09 13:20:00,68.42,68.42,68.34,68.34,7000.0,43.7784,43.7784,43.7273,43.7273,7000.0
2014-04-09 13:30:00,68.35,68.38,68.31,68.35,6200.0,43.7337,43.7529,43.7081,43.7337,6200.0
2014-04-09 13:40:00,68.35,68.49,68.33,68.43,16500.0,43.7337,43.8232,43.7209,43.7848,16500.0
2014-04-09 13:50:00,68.44,68.5,68.36,68.36,15200.0,43.7912,43.8296,43.7401,43.7401,15200.0
2014-04-09 14:00:00,68.38,68.96,68.38,68.79,39100.0,43.7529,44.124,43.7529,44.0152,39100.0
2014-04-09 14:10:00,68.79,68.82,68.67,68.74,11700.0,44.0152,44.0344,43.9384,43.9832,11700.0
2014-04-09 14:20:00,68.74,68.82,68.71,68.76,11600.0,43.9832,44.0344,43.964,43.996,11600.0
2014-04-09 14:30:00,68.78,68.83,68.76,68.78,11600.0,44.0088,44.0408,43.996,44.0088,11600.0
2014-04-09 14:40:00,68.79,68.86,68.76,68.78,13000.0,44.0152,44.06,43.996,44.0088,13000.0
2014-04-09 14:50:00,68.77,68.8,68.69,68.72,13000.0,44.0024,44.0216,43.9512,43.9704,13000.0
2014-04-09 15:00:00,68.71,68.84,68.67,68.8,18600.0,43.964,44.0472,43.9384,44.0216,18600.0
2014-04-09 15:10:00,68.8,68.89,68.8,68.89,18800.0,44.0216,44.0792,44.0216,44.0792,18800.0
2014-04-09 15:20:00,68.89,68.93,68.8,68.85,20300.0,44.0792,44.1048,44.0216,44.0536,20300.0
2014-04-09 15:30:00,68.84,68.93,68.83,68.86,47300.0,44.0472,44.1048,44.0408,44.06,47300.0
2014-04-09 15:40:00,68.86,68.86,68.74,68.82,70200.0,44.06,44.06,43.9832,44.0344,70200.0
2014-04-09 15:50:00,68.82,68.91,68.77,68.86,70300.0,44.0344,44.092,44.0024,44.06,70300.0
2014-04-10 09:30:00,68.99,68.99,68.32,68.58,23400.0,44.1432,44.1432,43.7145,43.8808,23400.0
2014-04-10 09:40:00,68.54,68.9,68.54,68.77,12400.0,43.8552,44.0856,43.8552,44.0024,12400.0
2014-04-10 09:50:00,68.76,68.81,68.57,68.76,13600.0,43.996,44.028,43.8744,43.996,13600.0
2014-04-10 10:00:00,68.7,68.96,68.63,68.84,14600.0,43.9576,44.124,43.9128,44.0472,14600.0
2014-04-10 10:10:00,68.89,69.02,68.67,68.71,8900.0,44.0792,44.1624,43.9384,43.964,8900.0
2014-04-10 10:20:00,68.74,68.81,68.69,68.8,28200.0,43.9832,44.028,43.9512,44.0216,28200.0
2014-04-10 10:30:00,68.79,68.85,68.67,68.71,7200.0,44.0152,44.0536,43.9384,43.964,7200.0
2014-04-10 10:40:00,68.64,68.69,68.47,68.48,6900.0,43.9192,43.9512,43.8104,43.8168,6900.0
2014-04-10 10:50:00,68.42,68.52,68.33,68.33,7600.0,43.7784,43.8424,43.7209,43.7209,7600.0
2014-04-10 11:00:00,68.3,68.31,68.11,68.15,12400.0,43.7017,43.7081,43.5801,43.6057,12400.0
2014-04-10 11:10:00,68.13,68.32,68.05,68.1,19600.0,43.5929,43.7145,43.5417,43.5737,19600.0
2014-04-10 11:20:00,68.1,68.12,67.84,67.87,21000.0,43.5737,43.5865,43.4073,43.4265,21000.0
2014-04-10 11:30:00,67.91,68.0,67.86,67.93,16000.0,43.4521,43.5097,43.4201,43.4649,16000.0
2014-04-10 11:40:00,67.92,68.09,67.88,67.92,19400.0,43.4585,43.5673,43.4329,43.4585,19400.0
2014-04-10 11:50:00,67.94,68.0,67.72,67.75,27300.0,43.4713,43.5097,43.3306,43.3497,27300.0
2014-04-10 12:00:00,67.75,67.8,67.62,67.65,15400.0,43.3497,43.3817,43.2666,43.2858,15400.0
2014-04-10 12:10:00,67.63,67.73,67.52,67.63,13300.0,43.273,43.337,43.2026,43.273,13300.0
2014-04-10 12:20:00,67.65,67.7,67.55,67.6,11100.0,43.2858,43.3178,43.2218,43.2538,11100.0
2014-04-10 12:30:00,67.6,67.79,67.59,67.73,19900.0,43.2538,43.3753,43.2474,43.337,19900.0
2014-04-10 12:40:00,67.72,67.72,67.61,67.66,8900.0,43.3306,43.3306,43.2602,43.2922,8900.0
2014-04-10 12:50:00,67.64,67.72,67.53,67.53,7100.0,43.2794,43.3306,43.209,43.209,7100.0
2014-04-10 13:00:00,67.55,67.66,67.35,67.66,10400.0,43.2218,43.2922,43.0938,43.2922,10400.0
2014-04-10 13:10:00,67.66,67.69,67.3,67.37,22100.0,43.2922,43.3114,43.0618,43.1066,22100.0
2014-04-10 13:20:00,67.4,67.4,67.09,67.15,52200.0,43.1258,43.1258,42.9274,42.9658,52200.0
2014-04-10 13:30:00,67.14,67.3,67.14,67.3,25600.0,42.9594,43.0618,42.9594,43.0618,25600.0
2014-04-10 13:40:00,67.3,67.35,67.24,67.27,25800.0,43.0618,43.0938,43.0234,43.0426,25800.0
2014-04-10 13:50:00,67.28,67.31,67.19,67.31,29700.0,43.049,43.0682,42.9914,43.0682,29700.0
2014-04-10 14:00:00,67.32,67.32,67.15,67.16,13600.0,43.0746,43.0746,42.9658,42.9722,13600.0
2014-04-10 14:10:00,67.18,67.3,67.12,67.26,19300.0,42.985,43.0618,42.9466,43.0362,19300.0
2014-04-10 14:20:00,67.24,67.25,67.1,67.1,12800.0,43.0234,43.0298,42.9338,42.9338,12800.0
2014-04-10 14:30:00,67.09,67.1,66.9,67.0,27400.0,42.9274,42.9338,42.8059,42.8699,27400.0
2014-04-10 14:40:00,67.02,67.06,66.69,66.83,37900.0,42.8827,42.9083,42.6715,42.7611,37900.0
2014-04-10 14:50:00,66.83,66.84,66.73,66.82,30700.0,42.7611,42.7675,42.6971,42.7547,30700.0
2014-04-10 15:00:00,66.81,66.82,66.59,66.62,57900.0,42.7483,42.7547,42.6075,42.6267,57900.0
2014-04-10 15:10:00,66.62,66.69,66.59,66.66,27200.0,42.6267,42.6715,42.6075,42.6523,27200.0
2014-04-10 15:20:00,66.68,66.76,66.55,66.69,105000.0,42.6651,42.7163,42.5819,42.6715,105000.0
2014-04-10 15:30:00,66.68,66.93,66.67,66.9,70300.0,42.6651,42.8251,42.6587,42.8059,70300.0
2014-04-10 15:40:00,66.89,66.92,66.78,66.85,84700.0,42.7995,42.8187,42.7291,42.7739,84700.0
2014-04-10 15:50:00,66.84,66.85,66.68,66.69,142600.0,42.7675,42.7739,42.6651,42.6715,142600.0
2014-04-11 09:30:00,66.13,66.67,66.01,66.66,166300.0,42.3132,42.6587,42.2364,42.6523,166300.0
2014-04-11 09:40:00,66.66,66.83,66.51,66.56,42800.0,42.6523,42.7611,42.5563,42.5883,42800.0
2014-04-11 09:50:00,66.6,66.87,66.53,66.65,38100.0,42.6139,42.7867,42.5691,42.6459,38100.0
2014-04-11 10:00:00,66.64,66.68,66.22,66.28,41600.0,42.6395,42.6651,42.3708,42.4092,41600.0
2014-04-11 10:10:00,66.31,66.42,66.19,66.27,29900.0,42.4284,42.4987,42.3516,42.4028,29900.0
2014-04-11 10:20:00,66.31,66.59,66.2,66.55,28200.0,42.4284,42.6075,42.358,42.5819,28200.0
2014-04-11 10:30:00,66.55,66.55,66.17,66.17,48400.0,42.5819,42.5819,42.3388,42.3388,48400.0
2014-04-11 10:40:00,66.16,66.33,66.02,66.04,61800.0,42.3324,42.4412,42.2428,42.2556,61800.0
2014-04-11 10:50:00,66.05,66.5,65.98,66.37,120800.0,42.262,42.5499,42.2172,42.4668,120800.0
2014-04-11 11:00:00,66.36,66.39,66.21,66.32,30600.0,42.4604,42.4796,42.3644,42.4348,30600.0
2014-04-11 11:10:00,66.29,66.52,66.25,66.47,32900.0,42.4156,42.5627,42.39,42.5307,32900.0
2014-04-11 11:20:00,66.45,66.46,66.17,66.21,31200.0,42.5179,42.5243,42.3388,42.3644,31200.0
2014-04-11 11:30:00,66.19,66.21,65.99,66.0,34700.0,42.3516,42.3644,42.2236,42.23,34700.0
2014-04-11 11:40:00,65.98,66.16,65.77,65.8,53600.0,42.2172,42.3324,42.0828,42.102,53600.0
2014-04-11 11:50:00,65.82,65.86,65.65,65.68,67300.0,42.1148,42.1404,42.0061,42.0253,67300.0
2014-04-11 12:00:00,65.67,65.94,65.66,65.69,70800.0,42.0189,42.1916,42.0125,42.0317,70800.0
2014-04-11 12:10:00,65.7,65.72,65.5,65.68,45400.0,42.0381,42.0509,41.9101,42.0253,45400.0
2014-04-11 12:20:00,65.68,65.86,65.62,65.78,45800.0,42.0253,42.1404,41.9869,42.0892,45800.0
2014-04-11 12:30:00,65.78,65.91,65.76,65.89,18200.0,42.0892,42.1724,42.0764,42.1596,18200.0
2014-04-11 12:40:00,65.89,65.93,65.81,65.86,13300.0,42.1596,42.1852,42.1084,42.1404,13300.0
2014-04-11 12:50:00,65.87,65.92,65.78,65.91,21100.0,42.1468,42.1788,42.0892,42.1724,21100.0
2014-04-11 13:00:00,65.92,65.92,65.71,65.77,34900.0,42.1788,42.1788,42.0445,42.0828,34900.0
2014-04-11 13:10:00,65.77,65.84,65.73,65.78,19700.0,42.0828,42.1276,42.0573,42.0892,19700.0
2014-04-11 13:20:00,65.8,65.81,65.74,65.77,16400.0,42.102,42.1084,42.0637,42.0828,16400.0
2014-04-11 13:30:00,65.76,65.84,65.57,65.81,35000.0,42.0764,42.1276,41.9549,42.1084,35000.0
2014-04-11 13:40:00,65.82,66.03,65.8,66.0,18400.0,42.1148,42.2492,42.102,42.23,18400.0
2014-04-11 13:50:00,66.0,66.0,65.8,65.81,22400.0,42.23,42.23,42.102,42.1084,22400.0
2014-04-11 14:00:00,65.8,65.9,65.8,65.84,25400.0,42.102,42.166,42.102,42.1276,25400.0
2014-04-11 14:10:00,65.85,65.85,65.76,65.8,59300.0,42.134,42.134,42.0764,42.102,59300.0
2014-04-11 14:20:00,65.81,65.81,65.64,65.64,33300.0,42.1084,42.1084,41.9997,41.9997,33300.0
2014-04-11 14:30:00,65.65,65.65,65.54,65.54,20800.0,42.0061,42.0061,41.9357,41.9357,20800.0
2014-04-11 14:40:00,65.53,65.54,65.33,65.33,33500.0,41.9293,41.9357,41.8013,41.8013,33500.0
2014-04-11 14:50:00,65.34,65.61,65.34,65.56,30700.0,41.8077,41.9805,41.8077,41.9485,30700.0
2014-04-11 15:00:00,65.56,65.62,65.48,65.62,32000.0,41.9485,41.9869,41.8973,41.9869,32000.0
2014-04-11 15:10:00,65.65,65.68,65.56,65.62,32200.0,42.0061,42.0253,41.9485,41.9869,32200.0
2014-04-11 15:20:00,65.61,65.77,65.61,65.73,35400.0,41.9805,42.0828,41.9805,42.0573,35400.0
2014-04-11 15:30:00,65.73,65.74,65.61,65.66,46400.0,42.0573,42.0637,41.9805,42.0125,46400.0
2014-04-11 15:40:00,65.65,65.78,65.61,65.73,85000.0,42.0061,42.0892,41.9805,42.0573,85000.0
2014-04-11 15:50:00,65.72,65.73,65.48,65.5,138200.0,42.0509,42.0573,41.8973,41.9101,138200.0
2014-04-14 09:30:00,66.01,66.18,65.55,65.69,52400.0,42.2364,42.3452,41.9421,42.0317,52400.0
2014-04-14 09:40:00,65.7,65.8,65.35,65.6,30500.0,42.0381,42.102,41.8141,41.9741,30500.0
2014-04-14 09:50:00,65.63,65.89,65.59,65.78,58100.0,41.9933,42.1596,41.9677,42.0892,58100.0
2014-04-14 10:00:00,65.76,66.06,65.7,65.94,17300.0,42.0764,42.2684,42.0381,42.1916,17300.0
2014-04-14 10:10:00,65.93,66.0,65.8,65.83,13400.0,42.1852,42.23,42.102,42.1212,13400.0
2014-04-14 10:20:00,65.82,65.86,65.67,65.76,29500.0,42.1148,42.1404,42.0189,42.0764,29500.0
2014-04-14 10:30:00,65.8,66.15,65.77,66.04,75900.0,42.102,42.326,42.0828,42.2556,75900.0
2014-04-14 10:40:00,66.08,66.24,66.07,66.16,10000.0,42.2812,42.3836,42.2748,42.3324,10000.0
2014-04-14 10:50:00,66.14,66.34,66.11,66.34,11700.0,42.3196,42.4476,42.3004,42.4476,11700.0
2014-04-14 11:00:00,66.34,66.43,66.3,66.32,23900.0,42.4476,42.5051,42.422,42.4348,23900.0
2014-04-14 11:10:00,66.28,66.48,66.24,66.34,38200.0,42.4092,42.5371,42.3836,42.4476,38200.0
2014-04-14 11:20:00,66.34,66.34,66.2,66.29,12200.0,42.4476,42.4476,42.358,42.4156,12200.0
2014-04-14 11:30:00,66.29,66.45,66.26,66.41,14200.0,42.4156,42.5179,42.3964,42.4924,14200.0
2014-04-14 11:40:00,66.39,66.39,66.25,66.28,18300.0,42.4796,42.4796,42.39,42.4092,18300.0
2014-04-14 11:50:00,66.25,66.31,66.16,66.21,8100.0,42.39,42.4284,42.3324,42.3644,8100.0
2014-04-14 12:00:00,66.19,66.21,66.06,66.12,8000.0,42.3516,42.3644,42.2684,42.3068,8000.0
2014-04-14 12:10:00,66.14,66.25,66.14,66.2,6900.0,42.3196,42.39,42.3196,42.358,6900.0
2014-04-14 12:20:00,66.18,66.22,66.15,66.22,6800.0,42.3452,42.3708,42.326,42.3708,6800.0
2014-04-14 12:30:00,66.23,66.31,66.17,66.23,8800.0,42.3772,42.4284,42.3388,42.3772,8800.0
2014-04-14 12:40:00,66.26,66.34,66.23,66.31,6000.0,42.3964,42.4476,42.3772,42.4284,6000.0
2014-04-14 12:50:00,66.31,66.34,66.26,66.3,6400.0,42.4284,42.4476,42.3964,42.422,6400.0
2014-04-14 13:00:00,66.33,66.36,66.29,66.33,7600.0,42.4412,42.4604,42.4156,42.4412,7600.0
2014-04-14 13:10:00,66.3,66.31,66.1,66.15,9300.0,42.422,42.4284,42.294,42.326,9300.0
2014-04-14 13:20:00,66.16,66.18,66.08,66.12,9500.0,42.3324,42.3452,42.2812,42.3068,9500.0
2014-04-14 13:30:00,66.1,66.27,66.08,66.23,8600.0,42.294,42.4028,42.2812,42.3772,8600.0
2014-04-14 13:40:00,66.22,66.22,66.02,66.02,12200.0,42.3708,42.3708,42.2428,42.2428,12200.0
2014-04-14 13:50:00,66.05,66.1,65.98,65.98,11400.0,42.262,42.294,42.2172,42.2172,11400.0
2014-04-14 14:00:00,65.97,66.04,65.88,66.03,17100.0,42.2108,42.2556,42.1532,42.2492,17100.0
2014-04-14 14:10:00,66.03,66.07,65.76,65.76,33600.0,42.2492,42.2748,42.0764,42.0764,33600.0
2014-04-14 14:20:00,65.76,65.78,65.67,65.7,13500.0,42.0764,42.0892,42.0189,42.0381,13500.0
2014-04-14 14:30:00,65.7,65.79,65.64,65.77,20400.0,42.0381,42.0956,41.9997,42.0828,20400.0
2014-04-14 14:40:00,65.74,65.79,65.68,65.76,16800.0,42.0637,42.0956,42.0253,42.0764,16800.0
2014-04-14 14:50:00,65.76,65.8,65.64,65.64,17800.0,42.0764,42.102,41.9997,41.9997,17800.0
2014-04-14 15:00:00,65.66,65.67,65.4,65.4,24500.0,42.0125,42.0189,41.8461,41.8461,24500.0
2014-04-14 15:10:00,65.41,65.45,65.31,65.39,27300.0,41.8525,41.8781,41.7885,41.8397,27300.0
2014-04-14 15:20:00,65.4,65.52,65.4,65.46,33500.0,41.8461,41.9229,41.8461,41.8845,33500.0
2014-04-14 15:30:00,65.47,65.7,65.47,65.68,38200.0,41.8909,42.0381,41.8909,42.0253,38200.0
2014-04-14 15:40:00,65.67,65.85,65.62,65.78,49500.0,42.0189,42.134,41.9869,42.0892,49500.0
2014-04-14 15:50:00,65.76,65.97,65.74,65.93,112500.0,42.0764,42.2108,42.0637,42.1852,112500.0
2014-04-15 09:30:00,66.0,66.28,65.89,65.97,35900.0,42.23,42.4092,42.1596,42.2108,35900.0
2014-04-15 09:40:00,66.05,66.32,65.96,66.25,28400.0,42.262,42.4348,42.2044,42.39,28400.0
2014-04-15 09:50:00,66.26,66.37,66.09,66.24,18600.0,42.3964,42.4668,42.2876,42.3836,18600.0
2014-04-15 10:00:00,66.19,66.31,65.9,65.9,14400.0,42.3516,42.4284,42.166,42.166,14400.0
2014-04-15 10:10:00,65.9,65.96,65.5,65.5,27900.0,42.166,42.2044,41.9101,41.9101,27900.0
2014-04-15 10:20:00,65.56,65.72,65.43,65.55,21000.0,41.9485,42.0509,41.8653,41.9421,21000.0
2014-04-15 10:30:00,65.48,65.72,65.37,65.6,17800.0,41.8973,42.0509,41.8269,41.9741,17800.0
2014-04-15 10:40:00,65.61,65.81,65.59,65.7,28200.0,41.9805,42.1084,41.9677,42.0381,28200.0
2014-04-15 10:50:00,65.72,65.81,65.27,65.33,34700.0,42.0509,42.1084,41.7629,41.8013,34700.0
2014-04-15 11:00:00,65.29,65.4,65.06,65.23,29900.0,41.7757,41.8461,41.6286,41.7373,29900.0
2014-04-15 11:10:00,65.26,65.4,65.07,65.4,24300.0,41.7565,41.8461,41.635,41.8461,24300.0
2014-04-15 11:20:00,65.42,65.55,65.33,65.41,12500.0,41.8589,41.9421,41.8013,41.8525,12500.0
2014-04-15 11:30:00,65.4,65.6,65.38,65.5,11100.0,41.8461,41.9741,41.8333,41.9101,11100.0
2014-04-15 11:40:00,65.48,65.54,65.33,65.34,30000.0,41.8973,41.9357,41.8013,41.8077,30000.0
2014-04-15 11:50:00,65.29,65.41,65.27,65.34,12900.0,41.7757,41.8525,41.7629,41.8077,12900.0
2014-04-15 12:00:00,65.33,65.33,65.14,65.25,24200.0,41.8013,41.8013,41.6797,41.7501,24200.0
2014-04-15 12:10:00,65.24,65.34,65.17,65.21,55900.0,41.7437,41.8077,41.6989,41.7245,55900.0
2014-04-15 12:20:00,65.23,65.3,65.11,65.3,14600.0,41.7373,41.7821,41.6605,41.7821,14600.0
2014-04-15 12:30:00,65.28,65.3,65.21,65.22,8500.0,41.7693,41.7821,41.7245,41.7309,8500.0
2014-04-15 12:40:00,65.21,65.3,65.11,65.16,12900.0,41.7245,41.7821,41.6605,41.6925,12900.0
2014-04-15 12:50:00,65.15,65.15,65.03,65.05,9300.0,41.6861,41.6861,41.6094,41.6222,9300.0
2014-04-15 13:00:00,65.06,65.19,65.02,65.17,12100.0,41.6286,41.7117,41.603,41.6989,12100.0
2014-04-15 13:10:00,65.18,65.32,65.14,65.3,11900.0,41.7053,41.7949,41.6797,41.7821,11900.0
2014-04-15 13:20:00,65.31,65.31,65.14,65.29,8600.0,41.7885,41.7885,41.6797,41.7757,8600.0
2014-04-15 13:30:00,65.29,65.39,65.19,65.37,9900.0,41.7757,41.8397,41.7117,41.8269,9900.0
2014-04-15 13:40:00,65.43,65.51,65.39,65.47,10600.0,41.8653,41.9165,41.8397,41.8909,10600.0
2014-04-15 13:50:00,65.46,65.75,65.46,65.72,16800.0,41.8845,42.0701,41.8845,42.0509,16800.0
2014-04-15 14:00:00,65.7,65.96,65.7,65.76,14500.0,42.0381,42.2044,42.0381,42.0764,14500.0
2014-04-15 14:10:00,65.77,65.94,65.75,65.84,16800.0,42.0828,42.1916,42.0701,42.1276,16800.0
2014-04-15 14:20:00,65.84,65.93,65.73,65.87,17700.0,42.1276,42.1852,42.0573,42.1468,17700.0
2014-04-15 14:30:00,65.83,66.08,65.83,66.08,22300.0,42.1212,42.2812,42.1212,42.2812,22300.0
2014-04-15 14:40:00,66.08,66.16,66.01,66.08,14600.0,42.2812,42.3324,42.2364,42.2812,14600.0
2014-04-15 14:50:00,66.11,66.2,66.05,66.07,18500.0,42.3004,42.358,42.262,42.2748,18500.0
2014-04-15 15:00:00,66.08,66.12,65.86,65.93,40900.0,42.2812,42.3068,42.1404,42.1852,40900.0
2014-04-15 15:10:00,65.91,66.22,65.87,66.22,58600.0,42.1724,42.3708,42.1468,42.3708,58600.0
2014-04-15 15:20:00,66.23,66.26,66.07,66.26,28000.0,42.3772,42.3964,42.2748,42.3964,28000.0
2014-04-15 15:30:00,66.27,66.27,66.08,66.1,44700.0,42.4028,42.4028,42.2812,42.294,44700.0
2014-04-15 15:40:00,66.1,66.28,66.05,66.24,49500.0,42.294,42.4092,42.262,42.3836,49500.0
2014-04-15 15:50:00,66.26,66.28,66.08,66.13,105200.0,42.3964,42.4092,42.2812,42.3132,105200.0
2014-04-16 09:30:00,65.02,65.35,63.96,64.64,214000.0,41.603,41.8141,40.9247,41.3598,214000.0
2014-04-16 09:40:00,64.63,64.7,64.27,64.28,79800.0,41.3534,41.3982,41.1231,41.1295,79800.0
2014-04-16 09:50:00,64.32,64.7,64.12,64.61,83600.0,41.1551,41.3982,41.0271,41.3406,83600.0
2014-04-16 10:00:00,64.62,64.62,64.33,64.33,53200.0,41.347,41.347,41.1615,41.1615,53200.0
2014-04-16 10:10:00,64.35,64.38,64.03,64.19,84700.0,41.1743,41.1935,40.9695,41.0719,84700.0
2014-04-16 10:20:00,64.21,64.87,64.21,64.71,108200.0,41.0847,41.507,41.0847,41.4046,108200.0
2014-04-16 10:30:00,64.7,64.88,64.67,64.75,65900.0,41.3982,41.5134,41.379,41.4302,65900.0
2014-04-16 10:40:00,64.73,64.75,64.21,64.51,46000.0,41.4174,41.4302,41.0847,41.2766,46000.0
2014-04-16 10:50:00,64.48,64.49,64.33,64.34,27200.0,41.2574,41.2638,41.1615,41.1679,27200.0
2014-04-16 11:00:00,64.37,64.48,64.27,64.47,30700.0,41.1871,41.2574,41.1231,41.251,30700.0
2014-04-16 11:10:00,64.46,64.64,64.43,64.56,73200.0,41.2446,41.3598,41.2255,41.3086,73200.0
2014-04-16 11:20:00,64.56,64.57,64.44,64.56,24700.0,41.3086,41.315,41.2318,41.3086,24700.0
2014-04-16 11:30:00,64.54,64.6,64.48,64.49,20800.0,41.2958,41.3342,41.2574,41.2638,20800.0
2014-04-16 11:40:00,64.48,64.84,64.48,64.84,14800.0,41.2574,41.4878,41.2574,41.4878,14800.0
2014-04-16 11:50:00,64.84,65.01,64.83,65.01,16200.0,41.4878,41.5966,41.4814,41.5966,16200.0
2014-04-16 12:00:00,65.04,65.24,65.01,65.13,48100.0,41.6158,41.7437,41.5966,41.6733,48100.0
2014-04-16 12:10:00,65.12,65.32,65.12,65.29,21800.0,41.6669,41.7949,41.6669,41.7757,21800.0
2014-04-16 12:20:00,65.3,65.34,65.19,65.2,17700.0,41.7821,41.8077,41.7117,41.7181,17700.0
2014-04-16 12:30:00,65.23,65.23,65.08,65.11,13600.0,41.7373,41.7373,41.6414,41.6605,13600.0
2014-04-16 12:40:00,65.12,65.13,64.85,64.86,21500.0,41.6669,41.6733,41.4942,41.5006,21500.0
2014-04-16 12:50:00,64.87,64.91,64.76,64.76,16600.0,41.507,41.5326,41.4366,41.4366,16600.0
2014-04-16 13:00:00,64.77,64.9,64.72,64.9,16100.0,41.443,41.5262,41.411,41.5262,16100.0
2014-04-16 13:10:00,64.89,65.05,64.87,65.05,11600.0,41.5198,41.6222,41.507,41.6222,11600.0
2014-04-16 13:20:00,65.05,65.23,65.03,65.22,17500.0,41.6222,41.7373,41.6094,41.7309,17500.0
2014-04-16 13:30:00,65.22,65.23,64.96,65.03,16700.0,41.7309,41.7373,41.5646,41.6094,16700.0
2014-04-16 13:40:00,65.04,65.21,65.02,65.14,13600.0,41.6158,41.7245,41.603,41.6797,13600.0
2014-04-16 13:50:00,65.15,65.15,65.0,65.04,18000.0,41.6861,41.6861,41.5902,41.6158,18000.0
2014-04-16 14:00:00,65.04,65.13,65.04,65.07,17100.0,41.6158,41.6733,41.6158,41.635,17100.0
2014-04-16 14:10:00,65.06,65.16,65.02,65.05,17400.0,41.6286,41.6925,41.603,41.6222,17400.0
2014-04-16 14:20:00,65.04,65.17,65.02,65.08,17000.0,41.6158,41.6989,41.603,41.6414,17000.0
2014-04-16 14:30:00,65.09,65.27,65.06,65.27,15600.0,41.6478,41.7629,41.6286,41.7629,15600.0
2014-04-16 14:40:00,65.26,65.29,65.19,65.29,21200.0,41.7565,41.7757,41.7117,41.7757,21200.0
2014-04-16 14:50:00,65.29,65.34,65.23,65.34,17800.0,41.7757,41.8077,41.7373,41.8077,17800.0
2014-04-16 15:00:00,65.33,65.36,65.26,65.36,17500.0,41.8013,41.8205,41.7565,41.8205,17500.0
2014-04-16 15:10:00,65.37,65.47,65.37,65.46,25800.0,41.8269,41.8909,41.8269,41.8845,25800.0
2014-04-16 15:20:00,65.45,65.61,65.45,65.52,45200.0,41.8781,41.9805,41.8781,41.9229,45200.0
2014-04-16 15:30:00,65.53,65.6,65.49,65.59,33800.0,41.9293,41.9741,41.9037,41.9677,33800.0
2014-04-16 15:40:00,65.6,65.65,65.56,65.65,48100.0,41.9741,42.0061,41.9485,42.0061,48100.0
2014-04-16 15:50:00,65.66,65.78,65.65,65.77,155400.0,42.0125,42.0892,42.0061,42.0828,155400.0
2014-04-17 09:30:00,65.63,66.14,65.59,66.07,119500.0,41.9933,42.3196,41.9677,42.2748,119500.0
2014-04-17 09:40:00,66.12,66.34,65.78,65.86,47700.0,42.3068,42.4476,42.0892,42.1404,47700.0
2014-04-17 09:50:00,65.87,66.07,65.59,65.93,28100.0,42.1468,42.2748,41.9677,42.1852,28100.0
2014-04-17 10:00:00,65.98,66.06,65.88,65.93,48900.0,42.2172,42.2684,42.1532,42.1852,48900.0
2014-04-17 10:10:00,65.98,66.08,65.7,65.76,38700.0,42.2172,42.2812,42.0381,42.0764,38700.0
2014-04-17 10:20:00,65.76,65.9,65.69,65.9,24600.0,42.0764,42.166,42.0317,42.166,24600.0
2014-04-17 10:30:00,65.95,66.17,65.81,66.13,82100.0,42.198,42.3388,42.1084,42.3132,82100.0
2014-04-17 10:40:00,66.16,66.21,65.99,66.05,24900.0,42.3324,42.3644,42.2236,42.262,24900.0
2014-04-17 10:50:00,66.06,66.18,66.03,66.18,20500.0,42.2684,42.3452,42.2492,42.3452,20500.0
2014-04-17 11:00:00,66.15,66.32,66.15,66.29,13600.0,42.326,42.4348,42.326,42.4156,13600.0
2014-04-17 11:10:00,66.28,66.33,66.16,66.33,42800.0,42.4092,42.4412,42.3324,42.4412,42800.0
2014-04-17 11:20:00,66.33,66.51,66.32,66.48,25700.0,42.4412,42.5563,42.4348,42.5371,25700.0
2014-04-17 11:30:00,66.48,66.52,66.4,66.42,18900.0,42.5371,42.5627,42.486,42.4987,18900.0
2014-04-17 11:40:00,66.39,66.63,66.34,66.59,20500.0,42.4796,42.6331,42.4476,42.6075,20500.0
2014-04-17 11:50:00,66.58,66.58,66.4,66.42,17800.0,42.6011,42.6011,42.486,42.4987,17800.0
2014-04-17 12:00:00,66.42,66.47,66.37,66.4,17900.0,42.4987,42.5307,42.4668,42.486,17900.0
2014-04-17 12:10:00,66.4,66.47,66.27,66.27,17300.0,42.486,42.5307,42.4028,42.4028,17300.0
2014-04-17 12:20:00,66.27,66.29,66.21,66.28,15100.0,42.4028,42.4156,42.3644,42.4092,15100.0
2014-04-17 12:30:00,66.29,66.38,66.29,66.37,14000.0,42.4156,42.4732,42.4156,42.4668,14000.0
2014-04-17 12:40:00,66.41,66.42,66.28,66.3,37800.0,42.4924,42.4987,42.4092,42.422,37800.0
2014-04-17 12:50:00,66.32,66.34,66.23,66.23,13500.0,42.4348,42.4476,42.3772,42.3772,13500.0
2014-04-17 13:00:00,66.24,66.31,66.24,66.31,22400.0,42.3836,42.4284,42.3836,42.4284,22400.0
2014-04-17 13:10:00,66.34,66.4,66.32,66.33,22400.0,42.4476,42.486,42.4348,42.4412,22400.0
2014-04-17 13:20:00,66.33,66.45,66.32,66.45,9400.0,42.4412,42.5179,42.4348,42.5179,9400.0
2014-04-17 13:30:00,66.46,66.46,66.27,66.32,21900.0,42.5243,42.5243,42.4028,42.4348,21900.0
2014-04-17 13:40:00,66.32,66.42,66.32,66.35,6600.0,42.4348,42.4987,42.4348,42.454,6600.0
2014-04-17 13:50:00,66.33,66.37,66.3,66.31,11700.0,42.4412,42.4668,42.422,42.4284,11700.0
2014-04-17 14:00:00,66.31,66.33,66.27,66.31,13800.0,42.4284,42.4412,42.4028,42.4284,13800.0
2014-04-17 14:10:00,66.31,66.34,66.29,66.34,16500.0,42.4284,42.4476,42.4156,42.4476,16500.0
2014-04-17 14:20:00,66.34,66.5,66.34,66.47,13100.0,42.4476,42.5499,42.4476,42.5307,13100.0
2014-04-17 14:30:00,66.45,66.45,66.31,66.31,8900.0,42.5179,42.5179,42.4284,42.4284,8900.0
2014-04-17 14:40:00,66.32,66.34,66.21,66.21,8900.0,42.4348,42.4476,42.3644,42.3644,8900.0
2014-04-17 14:50:00,66.21,66.22,66.17,66.19,13200.0,42.3644,42.3708,42.3388,42.3516,13200.0
2014-04-17 15:00:00,66.18,66.24,66.14,66.24,15700.0,42.3452,42.3836,42.3196,42.3836,15700.0
2014-04-17 15:10:00,66.25,66.29,66.25,66.27,10100.0,42.39,42.4156,42.39,42.4028,10100.0
2014-04-17 15:20:00,66.27,66.33,66.26,66.26,33700.0,42.4028,42.4412,42.3964,42.3964,33700.0
2014-04-17 15:30:00,66.26,66.28,66.2,66.26,31300.0,42.3964,42.4092,42.358,42.3964,31300.0
2014-04-17 15:40:00,66.25,66.26,66.18,66.21,40400.0,42.39,42.3964,42.3452,42.3644,40400.0
2014-04-17 15:50:00,66.21,66.25,66.11,66.11,77500.0,42.3644,42.39,42.3004,42.3004,77500.0
2014-04-21 09:30:00,66.58,66.58,66.06,66.36,90600.0,42.6011,42.6011,42.2684,42.4604,90600.0
2014-04-21 09:40:00,66.45,66.77,66.4,66.61,25700.0,42.5179,42.7227,42.486,42.6203,25700.0
2014-04-21 09:50:00,66.64,66.75,66.48,66.54,13300.0,42.6395,42.7099,42.5371,42.5755,13300.0
2014-04-21 10:00:00,66.58,66.84,66.58,66.72,25300.0,42.6011,42.7675,42.6011,42.6907,25300.0
2014-04-21 10:10:00,66.7,66.7,66.32,66.32,8900.0,42.6779,42.6779,42.4348,42.4348,8900.0
2014-04-21 10:20:00,66.26,66.39,66.15,66.19,7700.0,42.3964,42.4796,42.326,42.3516,7700.0
2014-04-21 10:30:00,66.16,66.16,65.93,65.93,11200.0,42.3324,42.3324,42.1852,42.1852,11200.0
2014-04-21 10:40:00,65.95,66.22,65.92,66.22,13900.0,42.198,42.3708,42.1788,42.3708,13900.0
2014-04-21 10:50:00,66.23,66.38,66.23,66.3,9900.0,42.3772,42.4732,42.3772,42.422,9900.0
2014-04-21 11:00:00,66.31,66.35,66.27,66.33,6500.0,42.4284,42.454,42.4028,42.4412,6500.0
2014-04-21 11:10:00,66.35,66.43,66.35,66.43,9300.0,42.454,42.5051,42.454,42.5051,9300.0
2014-04-21 11:20:00,66.39,66.4,66.32,66.35,7400.0,42.4796,42.486,42.4348,42.454,7400.0
2014-04-21 11:30:00,66.31,66.33,66.18,66.2,13300.0,42.4284,42.4412,42.3452,42.358,13300.0
2014-04-21 11:40:00,66.2,66.37,66.2,66.27,10800.0,42.358,42.4668,42.358,42.4028,10800.0
2014-04-21 11:50:00,66.27,66.36,66.27,66.32,6200.0,42.4028,42.4604,42.4028,42.4348,6200.0
2014-04-21 12:00:00,66.31,66.44,66.3,66.34,9500.0,42.4284,42.5115,42.422,42.4476,9500.0
2014-04-21 12:10:00,66.33,66.34,66.25,66.26,10600.0,42.4412,42.4476,42.39,42.3964,10600.0
2014-04-21 12:20:00,66.26,66.27,66.16,66.23,9700.0,42.3964,42.4028,42.3324,42.3772,9700.0
2014-04-21 12:30:00,66.23,66.24,66.14,66.14,8700.0,42.3772,42.3836,42.3196,42.3196,8700.0
2014-04-21 12:40:00,66.16,66.26,66.16,66.19,5700.0,42.3324,42.3964,42.3324,42.3516,5700.0
2014-04-21 12:50:00,66.2,66.25,66.17,66.19,5000.0,42.358,42.39,42.3388,42.3516,5000.0
2014-04-21 13:00:00,66.19,66.22,66.14,66.17,8400.0,42.3516,42.3708,42.3196,42.3388,8400.0
2014-04-21 13:10:00,66.17,66.28,66.16,66.28,11800.0,42.3388,42.4092,42.3324,42.4092,11800.0
2014-04-21 13:20:00,66.26,66.29,66.21,66.25,7000.0,42.3964,42.4156,42.3644,42.39,7000.0
2014-04-21 13:30:00,66.25,66.3,66.2,66.2,9000.0,42.39,42.422,42.358,42.358,9000.0
2014-04-21 13:40:00,66.2,66.23,66.15,66.18,10100.0,42.358,42.3772,42.326,42.3452,10100.0
2014-04-21 13:50:00,66.18,66.21,66.15,66.2,7000.0,42.3452,42.3644,42.326,42.358,7000.0
2014-04-21 14:00:00,66.22,66.24,66.16,66.16,8400.0,42.3708,42.3836,42.3324,42.3324,8400.0
2014-04-21 14:10:00,66.16,66.21,66.13,66.17,7900.0,42.3324,42.3644,42.3132,42.3388,7900.0
2014-04-21 14:20:00,66.17,66.22,66.15,66.19,9500.0,42.3388,42.3708,42.326,42.3516,9500.0
2014-04-21 14:30:00,66.19,66.26,66.17,66.26,11000.0,42.3516,42.3964,42.3388,42.3964,11000.0
2014-04-21 14:40:00,66.26,66.34,66.24,66.32,11300.0,42.3964,42.4476,42.3836,42.4348,11300.0
2014-04-21 14:50:00,66.32,66.38,66.31,66.34,14400.0,42.4348,42.4732,42.4284,42.4476,14400.0
2014-04-21 15:00:00,66.33,66.34,66.22,66.23,13800.0,42.4412,42.4476,42.3708,42.3772,13800.0
2014-04-21 15:10:00,66.2,66.28,66.18,66.23,15800.0,42.358,42.4092,42.3452,42.3772,15800.0
2014-04-21 15:20:00,66.23,66.28,66.2,66.27,13500.0,42.3772,42.4092,42.358,42.4028,13500.0
2014-04-21 15:30:00,66.27,66.34,66.24,66.33,21100.0,42.4028,42.4476,42.3836,42.4412,21100.0
2014-04-21 15:40:00,66.33,66.38,66.31,66.36,23300.0,42.4412,42.4732,42.4284,42.4604,23300.0
2014-04-21 15:50:00,66.36,66.42,66.35,66.39,56400.0,42.4604,42.4987,42.454,42.4796,56400.0
2014-04-22 09:30:00,66.14,66.5,65.91,66.39,34700.0,42.3196,42.5499,42.1724,42.4796,34700.0
2014-04-22 09:40:00,66.38,66.53,66.28,66.33,15300.0,42.4732,42.5691,42.4092,42.4412,15300.0
2014-04-22 09:50:00,66.32,66.52,66.32,66.52,7300.0,42.4348,42.5627,42.4348,42.5627,7300.0
2014-04-22 10:00:00,66.57,66.79,66.46,66.78,13700.0,42.5947,42.7355,42.5243,42.7291,13700.0
2014-04-22 10:10:00,66.76,66.77,66.66,66.66,12400.0,42.7163,42.7227,42.6523,42.6523,12400.0
2014-04-22 10:20:00,66.68,66.72,66.57,66.6,16200.0,42.6651,42.6907,42.5947,42.6139,16200.0
2014-04-22 10:30:00,66.59,66.74,66.59,66.72,14700.0,42.6075,42.7035,42.6075,42.6907,14700.0
2014-04-22 10:40:00,66.71,66.82,66.67,66.8,13900.0,42.6843,42.7547,42.6587,42.7419,13900.0
2014-04-22 10:50:00,66.8,66.87,66.78,66.83,13300.0,42.7419,42.7867,42.7291,42.7611,13300.0
2014-04-22 11:00:00,66.83,66.93,66.83,66.88,12800.0,42.7611,42.8251,42.7611,42.7931,12800.0
2014-04-22 11:10:00,66.88,66.91,66.78,66.78,15000.0,42.7931,42.8123,42.7291,42.7291,15000.0
2014-04-22 11:20:00,66.79,66.86,66.78,66.85,6800.0,42.7355,42.7803,42.7291,42.7739,6800.0
2014-04-22 11:30:00,66.86,66.99,66.84,66.95,13300.0,42.7803,42.8635,42.7675,42.8379,13300.0
2014-04-22 11:40:00,66.95,66.95,66.74,66.74,10700.0,42.8379,42.8379,42.7035,42.7035,10700.0
2014-04-22 11:50:00,66.75,66.78,66.73,66.78,6000.0,42.7099,42.7291,42.6971,42.7291,6000.0
2014-04-22 12:00:00,66.76,66.79,66.73,66.74,6100.0,42.7163,42.7355,42.6971,42.7035,6100.0
2014-04-22 12:10:00,66.73,66.88,66.72,66.87,14300.0,42.6971,42.7931,42.6907,42.7867,14300.0
2014-04-22 12:20:00,66.86,66.93,66.84,66.9,11700.0,42.7803,42.8251,42.7675,42.8059,11700.0
2014-04-22 12:30:00,66.9,66.94,66.81,66.82,16200.0,42.8059,42.8315,42.7483,42.7547,16200.0
2014-04-22 12:40:00,66.81,66.83,66.76,66.76,9600.0,42.7483,42.7611,42.7163,42.7163,9600.0
2014-04-22 12:50:00,66.75,66.8,66.73,66.8,6500.0,42.7099,42.7419,42.6971,42.7419,6500.0
2014-04-22 13:00:00,66.8,66.84,66.55,66.67,106900.0,42.7419,42.7675,42.5819,42.6587,106900.0
2014-04-22 13:10:00,66.68,66.71,66.66,66.68,11500.0,42.6651,42.6843,42.6523,42.6651,11500.0
2014-04-22 13:20:00,66.7,66.81,66.7,66.78,7400.0,42.6779,42.7483,42.6779,42.7291,7400.0
2014-04-22 13:30:00,66.83,66.9,66.82,66.89,3800.0,42.7611,42.8059,42.7547,42.7995,3800.0
2014-04-22 13:40:00,66.89,66.91,66.83,66.87,4800.0,42.7995,42.8123,42.7611,42.7867,4800.0
2014-04-22 13:50:00,66.89,67.01,66.88,66.98,7300.0,42.7995,42.8763,42.7931,42.8571,7300.0
2014-04-22 14:00:00,66.96,66.99,66.92,66.95,9900.0,42.8443,42.8635,42.8187,42.8379,9900.0
2014-04-22 14:10:00,66.95,66.95,66.88,66.9,11000.0,42.8379,42.8379,42.7931,42.8059,11000.0
2014-04-22 14:20:00,66.91,66.91,66.85,66.85,4200.0,42.8123,42.8123,42.7739,42.7739,4200.0
2014-04-22 14:30:00,66.88,66.96,66.86,66.96,19900.0,42.7931,42.8443,42.7803,42.8443,19900.0
2014-04-22 14:40:00,66.96,66.98,66.95,66.95,6200.0,42.8443,42.8571,42.8379,42.8379,6200.0
2014-04-22 14:50:00,66.95,67.02,66.94,66.97,11600.0,42.8379,42.8827,42.8315,42.8507,11600.0
2014-04-22 15:00:00,66.97,66.98,66.88,66.88,12700.0,42.8507,42.8571,42.7931,42.7931,12700.0
2014-04-22 15:10:00,66.87,66.89,66.8,66.8,12700.0,42.7867,42.7995,42.7419,42.7419,12700.0
2014-04-22 15:20:00,66.8,66.83,66.7,66.72,18600.0,42.7419,42.7611,42.6779,42.6907,18600.0
2014-04-22 15:30:00,66.72,66.75,66.67,66.69,28200.0,42.6907,42.7099,42.6587,42.6715,28200.0
2014-04-22 15:40:00,66.68,66.78,66.64,66.78,54400.0,42.6651,42.7291,42.6395,42.7291,54400.0
2014-04-22 15:50:00,66.78,66.87,66.74,66.77,106500.0,42.7291,42.7867,42.7035,42.7227,106500.0
2014-04-23 09:30:00,66.59,66.74,66.31,66.66,34300.0,42.6075,42.7035,42.4284,42.6523,34300.0
2014-04-23 09:40:00,66.64,67.01,66.64,66.76,27100.0,42.6395,42.8763,42.6395,42.7163,27100.0
2014-04-23 09:50:00,66.75,66.85,66.74,66.74,25600.0,42.7099,42.7739,42.7035,42.7035,25600.0
2014-04-23 10:00:00,66.71,66.71,66.5,66.59,16000.0,42.6843,42.6843,42.5499,42.6075,16000.0
2014-04-23 10:10:00,66.59,66.73,66.55,66.68,26800.0,42.6075,42.6971,42.5819,42.6651,26800.0
2014-04-23 10:20:00,66.7,66.85,66.68,66.78,18300.0,42.6779,42.7739,42.6651,42.7291,18300.0
2014-04-23 10:30:00,66.78,66.78,66.65,66.76,14700.0,42.7291,42.7291,42.6459,42.7163,14700.0
2014-04-23 10:40:00,66.76,66.9,66.76,66.77,13300.0,42.7163,42.8059,42.7163,42.7227,13300.0
2014-04-23 10:50:00,66.73,66.76,66.64,66.65,10900.0,42.6971,42.7163,42.6395,42.6459,10900.0
2014-04-23 11:00:00,66.68,66.73,66.63,66.64,9600.0,42.6651,42.6971,42.6331,42.6395,9600.0
2014-04-23 11:10:00,66.63,66.63,66.43,66.51,14100.0,42.6331,42.6331,42.5051,42.5563,14100.0
2014-04-23 11:20:00,66.5,66.57,66.41,66.53,29500.0,42.5499,42.5947,42.4924,42.5691,29500.0
2014-04-23 11:30:00,66.57,66.7,66.56,66.62,13300.0,42.5947,42.6779,42.5883,42.6267,13300.0
2014-04-23 11:40:00,66.59,66.6,66.5,66.6,9600.0,42.6075,42.6139,42.5499,42.6139,9600.0
2014-04-23 11:50:00,66.61,66.82,66.6,66.74,39100.0,42.6203,42.7547,42.6139,42.7035,39100.0
2014-04-23 12:00:00,66.71,66.74,66.5,66.55,66100.0,42.6843,42.7035,42.5499,42.5819,66100.0
2014-04-23 12:10:00,66.55,66.74,66.53,66.72,93900.0,42.5819,42.7035,42.5691,42.6907,93900.0
2014-04-23 12:20:00,66.73,66.76,66.62,66.68,19800.0,42.6971,42.7163,42.6267,42.6651,19800.0
2014-04-23 12:30:00,66.69,66.72,66.57,66.61,32300.0,42.6715,42.6907,42.5947,42.6203,32300.0
2014-04-23 12:40:00,66.62,66.62,66.46,66.59,30200.0,42.6267,42.6267,42.5243,42.6075,30200.0
2014-04-23 12:50:00,66.57,66.59,66.48,66.49,12200.0,42.5947,42.6075,42.5371,42.5435,12200.0
2014-04-23 13:00:00,66.49,66.6,66.49,66.5,10100.0,42.5435,42.6139,42.5435,42.5499,10100.0
2014-04-23 13:10:00,66.51,66.6,66.51,66.6,13200.0,42.5563,42.6139,42.5563,42.6139,13200.0
2014-04-23 13:20:00,66.61,66.67,66.57,66.66,11200.0,42.6203,42.6587,42.5947,42.6523,11200.0
2014-04-23 13:30:00,66.64,66.67,66.51,66.51,18200.0,42.6395,42.6587,42.5563,42.5563,18200.0
2014-04-23 13:40:00,66.51,66.61,66.51,66.59,13400.0,42.5563,42.6203,42.5563,42.6075,13400.0
2014-04-23 13:50:00,66.61,66.83,66.59,66.81,19200.0,42.6203,42.7611,42.6075,42.7483,19200.0
2014-04-23 14:00:00,66.81,66.89,66.77,66.89,21700.0,42.7483,42.7995,42.7227,42.7995,21700.0
2014-04-23 14:10:00,66.88,66.9,66.66,66.66,31500.0,42.7931,42.8059,42.6523,42.6523,31500.0
2014-04-23 14:20:00,66.69,66.72,66.6,66.71,20700.0,42.6715,42.6907,42.6139,42.6843,20700.0
2014-04-23 14:30:00,66.71,66.75,66.67,66.68,23400.0,42.6843,42.7099,42.6587,42.6651,23400.0
2014-04-23 14:40:00,66.67,66.71,66.63,66.7,27800.0,42.6587,42.6843,42.6331,42.6779,27800.0
2014-04-23 14:50:00,66.7,66.87,66.7,66.82,47400.0,42.6779,42.7867,42.6779,42.7547,47400.0
2014-04-23 15:00:00,66.81,66.91,66.71,66.91,53600.0,42.7483,42.8123,42.6843,42.8123,53600.0
2014-04-23 15:10:00,66.91,67.05,66.91,67.03,65900.0,42.8123,42.9019,42.8123,42.8891,65900.0
2014-04-23 15:20:00,67.03,67.12,67.01,67.04,48900.0,42.8891,42.9466,42.8763,42.8955,48900.0
2014-04-23 15:30:00,67.04,67.07,66.83,66.84,52500.0,42.8955,42.9147,42.7611,42.7675,52500.0
2014-04-23 15:40:00,66.83,66.88,66.76,66.77,45500.0,42.7611,42.7931,42.7163,42.7227,45500.0
2014-04-23 15:50:00,66.78,66.84,66.65,66.72,144000.0,42.7291,42.7675,42.6459,42.6907,144000.0
2014-04-24 09:30:00,68.02,68.59,67.85,67.98,99600.0,43.5225,43.8872,43.4137,43.4969,99600.0
2014-04-24 09:40:00,67.98,68.0,66.92,67.0,64600.0,43.4969,43.5097,42.8187,42.8699,64600.0
2014-04-24 09:50:00,66.99,67.0,66.55,66.96,52100.0,42.8635,42.8699,42.5819,42.8443,52100.0
2014-04-24 10:00:00,66.96,66.97,66.5,66.59,35600.0,42.8443,42.8507,42.5499,42.6075,35600.0
2014-04-24 10:10:00,66.54,67.41,66.52,67.36,19800.0,42.5755,43.1322,42.5627,43.1002,19800.0
2014-04-24 10:20:00,67.36,67.36,67.04,67.09,17000.0,43.1002,43.1002,42.8955,42.9274,17000.0
2014-04-24 10:30:00,67.07,67.17,66.95,67.16,17300.0,42.9147,42.9786,42.8379,42.9722,17300.0
2014-04-24 10:40:00,67.19,67.35,67.13,67.24,49300.0,42.9914,43.0938,42.953,43.0234,49300.0
2014-04-24 10:50:00,67.17,67.17,66.93,67.15,17500.0,42.9786,42.9786,42.8251,42.9658,17500.0
2014-04-24 11:00:00,67.14,67.22,66.95,67.19,46800.0,42.9594,43.0106,42.8379,42.9914,46800.0
2014-04-24 11:10:00,67.18,67.26,67.14,67.2,42400.0,42.985,43.0362,42.9594,42.9978,42400.0
2014-04-24 11:20:00,67.17,67.3,67.09,67.25,27800.0,42.9786,43.0618,42.9274,43.0298,27800.0
2014-04-24 11:30:00,67.27,67.41,67.22,67.41,35600.0,43.0426,43.1322,43.0106,43.1322,35600.0
2014-04-24 11:40:00,67.41,67.46,67.34,67.42,50100.0,43.1322,43.1642,43.0874,43.1386,50100.0
2014-04-24 11:50:00,67.4,67.49,67.34,67.45,55700.0,43.1258,43.1834,43.0874,43.1578,55700.0
2014-04-24 12:00:00,67.46,67.6,67.43,67.59,43100.0,43.1642,43.2538,43.145,43.2474,43100.0
2014-04-24 12:10:00,67.59,67.66,67.57,67.66,50800.0,43.2474,43.2922,43.2346,43.2922,50800.0
2014-04-24 12:20:00,67.66,67.69,67.6,67.61,34600.0,43.2922,43.3114,43.2538,43.2602,34600.0
2014-04-24 12:30:00,67.59,67.63,67.37,67.42,84800.0,43.2474,43.273,43.1066,43.1386,84800.0
2014-04-24 12:40:00,67.42,67.63,67.4,67.61,65700.0,43.1386,43.273,43.1258,43.2602,65700.0
2014-04-24 12:50:00,67.6,67.69,67.59,67.63,53500.0,43.2538,43.3114,43.2474,43.273,53500.0
2014-04-24 13:00:00,67.63,67.72,67.62,67.69,52400.0,43.273,43.3306,43.2666,43.3114,52400.0
2014-04-24 13:10:00,67.69,67.78,67.67,67.78,47100.0,43.3114,43.3689,43.2986,43.3689,47100.0
2014-04-24 13:20:00,67.78,67.8,67.72,67.72,49500.0,43.3689,43.3817,43.3306,43.3306,49500.0
2014-04-24 13:30:00,67.72,67.73,67.44,67.44,55600.0,43.3306,43.337,43.1514,43.1514,55600.0
2014-04-24 13:40:00,67.46,67.46,67.26,67.34,21700.0,43.1642,43.1642,43.0362,43.0874,21700.0
2014-04-24 13:50:00,67.34,67.34,67.1,67.15,22600.0,43.0874,43.0874,42.9338,42.9658,22600.0
2014-04-24 14:00:00,67.14,67.27,67.13,67.18,30700.0,42.9594,43.0426,42.953,42.985,30700.0
2014-04-24 14:10:00,67.16,67.32,67.16,67.21,44200.0,42.9722,43.0746,42.9722,43.0042,44200.0
2014-04-24 14:20:00,67.22,67.53,67.2,67.53,68800.0,43.0106,43.209,42.9978,43.209,68800.0
2014-04-24 14:30:00,67.5,67.8,67.45,67.69,70500.0,43.1898,43.3817,43.1578,43.3114,70500.0
2014-04-24 14:40:00,67.63,67.69,67.46,67.53,24500.0,43.273,43.3114,43.1642,43.209,24500.0
2014-04-24 14:50:00,67.5,67.56,67.44,67.53,45000.0,43.1898,43.2282,43.1514,43.209,45000.0
2014-04-24 15:00:00,67.52,67.58,67.48,67.48,60200.0,43.2026,43.241,43.177,43.177,60200.0
2014-04-24 15:10:00,67.49,67.51,67.44,67.47,57700.0,43.1834,43.1962,43.1514,43.1706,57700.0
2014-04-24 15:20:00,67.47,67.53,67.37,67.37,81700.0,43.1706,43.209,43.1066,43.1066,81700.0
2014-04-24 15:30:00,67.36,67.45,67.2,67.39,154400.0,43.1002,43.1578,42.9978,43.1194,154400.0
2014-04-24 15:40:00,67.39,67.67,67.39,67.64,109900.0,43.1194,43.2986,43.1194,43.2794,109900.0
2014-04-24 15:50:00,67.6,67.9,67.59,67.72,152900.0,43.2538,43.4457,43.2474,43.3306,152900.0
2014-04-25 09:30:00,62.96,63.98,62.75,63.27,285200.0,40.2849,40.9375,40.1505,40.4832,285200.0
2014-04-25 09:40:00,63.27,65.0,63.24,64.55,285500.0,40.4832,41.5902,40.464,41.3022,285500.0
2014-04-25 09:50:00,64.56,64.99,64.54,64.69,155500.0,41.3086,41.5838,41.2958,41.3918,155500.0
2014-04-25 10:00:00,64.71,64.75,63.87,64.03,211400.0,41.4046,41.4302,40.8671,40.9695,211400.0
2014-04-25 10:10:00,64.03,64.26,63.86,63.88,179800.0,40.9695,41.1167,40.8607,40.8735,179800.0
2014-04-25 10:20:00,63.89,64.03,63.68,63.7,107800.0,40.8799,40.9695,40.7456,40.7584,107800.0
2014-04-25 10:30:00,63.68,63.7,63.21,63.32,164800.0,40.7456,40.7584,40.4448,40.5152,164800.0
2014-04-25 10:40:00,63.33,63.36,63.17,63.27,116500.0,40.5216,40.5408,40.4192,40.4832,116500.0
2014-04-25 10:50:00,63.28,63.32,63.12,63.26,89000.0,40.4896,40.5152,40.3872,40.4768,89000.0
2014-04-25 11:00:00,63.25,63.26,63.01,63.1,66300.0,40.4704,40.4768,40.3169,40.3745,66300.0
2014-04-25 11:10:00,63.12,63.39,63.06,63.3,66700.0,40.3872,40.56,40.3489,40.5024,66700.0
2014-04-25 11:20:00,63.32,63.41,63.14,63.25,73000.0,40.5152,40.5728,40.4,40.4704,73000.0
2014-04-25 11:30:00,63.28,63.36,63.23,63.3,50600.0,40.4896,40.5408,40.4576,40.5024,50600.0
2014-04-25 11:40:00,63.3,63.53,63.22,63.51,67700.0,40.5024,40.6496,40.4512,40.6368,67700.0
2014-04-25 11:50:00,63.49,64.05,63.46,63.64,115900.0,40.624,40.9823,40.6048,40.72,115900.0
2014-04-25 12:00:00,63.64,63.74,63.37,63.46,101300.0,40.72,40.784,40.5472,40.6048,101300.0
2014-04-25 12:10:00,63.44,63.51,63.26,63.3,80400.0,40.592,40.6368,40.4768,40.5024,80400.0
2014-04-25 12:20:00,63.32,63.41,63.21,63.34,50200.0,40.5152,40.5728,40.4448,40.528,50200.0
2014-04-25 12:30:00,63.3,63.34,63.27,63.3,79200.0,40.5024,40.528,40.4832,40.5024,79200.0
2014-04-25 12:40:00,63.31,63.37,63.28,63.32,76800.0,40.5088,40.5472,40.4896,40.5152,76800.0
2014-04-25 12:50:00,63.32,63.34,63.15,63.15,51100.0,40.5152,40.528,40.4064,40.4064,51100.0
2014-04-25 13:00:00,63.16,63.18,63.0,63.0,39600.0,40.4128,40.4256,40.3105,40.3105,39600.0
2014-04-25 13:10:00,63.0,63.11,62.83,62.95,99800.0,40.3105,40.3809,40.2017,40.2785,99800.0
2014-04-25 13:20:00,62.95,62.96,62.62,62.71,52000.0,40.2785,40.2849,40.0673,40.1249,52000.0
2014-04-25 13:30:00,62.69,62.82,62.59,62.68,93000.0,40.1121,40.1953,40.0481,40.1057,93000.0
2014-04-25 13:40:00,62.67,62.88,62.66,62.71,52100.0,40.0993,40.2337,40.0929,40.1249,52100.0
2014-04-25 13:50:00,62.72,62.73,62.65,62.7,46900.0,40.1313,40.1377,40.0865,40.1185,46900.0
2014-04-25 14:00:00,62.71,62.74,62.65,62.68,94000.0,40.1249,40.1441,40.0865,40.1057,94000.0
2014-04-25 14:10:00,62.68,62.7,62.65,62.67,68800.0,40.1057,40.1185,40.0865,40.0993,68800.0
2014-04-25 14:20:00,62.67,62.76,62.67,62.68,50300.0,40.0993,40.1569,40.0993,40.1057,50300.0
2014-04-25 14:30:00,62.68,62.89,62.66,62.88,75900.0,40.1057,40.2401,40.0929,40.2337,75900.0
2014-04-25 14:40:00,62.88,62.88,62.7,62.85,32200.0,40.2337,40.2337,40.1185,40.2145,32200.0
2014-04-25 14:50:00,62.85,63.07,62.8,62.88,55900.0,40.2145,40.3553,40.1825,40.2337,55900.0
2014-04-25 15:00:00,62.87,62.96,62.85,62.91,139900.0,40.2273,40.2849,40.2145,40.2529,139900.0
2014-04-25 15:10:00,62.92,62.97,62.73,62.79,87200.0,40.2593,40.2913,40.1377,40.1761,87200.0
2014-04-25 15:20:00,62.8,62.88,62.79,62.81,36100.0,40.1825,40.2337,40.1761,40.1889,36100.0
2014-04-25 15:30:00,62.81,62.91,62.76,62.85,94800.0,40.1889,40.2529,40.1569,40.2145,94800.0
2014-04-25 15:40:00,62.85,62.99,62.81,62.92,84100.0,40.2145,40.3041,40.1889,40.2593,84100.0
2014-04-25 15:50:00,62.92,62.95,62.79,62.91,158500.0,40.2593,40.2785,40.1761,40.2529,158500.0
2014-04-28 09:30:00,63.29,63.75,63.1,63.38,60800.0,40.496,40.7904,40.3745,40.5536,60800.0
2014-04-28 09:40:00,63.38,63.38,62.95,62.98,45500.0,40.5536,40.5536,40.2785,40.2977,45500.0
2014-04-28 09:50:00,62.98,63.49,62.96,63.28,74200.0,40.2977,40.624,40.2849,40.4896,74200.0
2014-04-28 10:00:00,63.32,63.44,62.95,63.04,38100.0,40.5152,40.592,40.2785,40.3361,38100.0
2014-04-28 10:10:00,63.02,63.27,62.98,63.16,24700.0,40.3233,40.4832,40.2977,40.4128,24700.0
2014-04-28 10:20:00,63.16,63.32,63.16,63.21,75200.0,40.4128,40.5152,40.4128,40.4448,75200.0
2014-04-28 10:30:00,63.26,63.5,63.25,63.27,30600.0,40.4768,40.6304,40.4704,40.4832,30600.0
2014-04-28 10:40:00,63.26,63.35,63.09,63.11,26900.0,40.4768,40.5344,40.3681,40.3809,26900.0
2014-04-28 10:50:00,63.1,63.18,62.97,63.13,39200.0,40.3745,40.4256,40.2913,40.3936,39200.0
2014-04-28 11:00:00,63.1,63.15,63.01,63.01,17100.0,40.3745,40.4064,40.3169,40.3169,17100.0
2014-04-28 11:10:00,63.01,63.08,62.77,62.85,79000.0,40.3169,40.3617,40.1633,40.2145,79000.0
2014-04-28 11:20:00,62.85,62.93,62.8,62.84,63000.0,40.2145,40.2657,40.1825,40.2081,63000.0
2014-04-28 11:30:00,62.83,62.9,62.67,62.86,39900.0,40.2017,40.2465,40.0993,40.2209,39900.0
2014-04-28 11:40:00,62.86,62.95,62.75,62.78,24900.0,40.2209,40.2785,40.1505,40.1697,24900.0
2014-04-28 11:50:00,62.79,62.85,62.52,62.57,21100.0,40.1761,40.2145,40.0033,40.0353,21100.0
2014-04-28 12:00:00,62.57,62.78,62.55,62.55,19200.0,40.0353,40.1697,40.0225,40.0225,19200.0
2014-04-28 12:10:00,62.58,62.78,62.56,62.65,26200.0,40.0417,40.1697,40.0289,40.0865,26200.0
2014-04-28 12:20:00,62.65,62.65,62.51,62.56,33200.0,40.0865,40.0865,39.9969,40.0289,33200.0
2014-04-28 12:30:00,62.57,62.66,62.51,62.55,30200.0,40.0353,40.0929,39.9969,40.0225,30200.0
2014-04-28 12:40:00,62.55,62.66,62.54,62.61,24000.0,40.0225,40.0929,40.0161,40.0609,24000.0
2014-04-28 12:50:00,62.6,62.6,62.52,62.56,19100.0,40.0545,40.0545,40.0033,40.0289,19100.0
2014-04-28 13:00:00,62.55,62.59,62.49,62.55,58400.0,40.0225,40.0481,39.9841,40.0225,58400.0
2014-04-28 13:10:00,62.55,62.58,62.39,62.44,69200.0,40.0225,40.0417,39.9202,39.9522,69200.0
2014-04-28 13:20:00,62.42,62.42,62.17,62.34,26700.0,39.9394,39.9394,39.7794,39.8882,26700.0
2014-04-28 13:30:00,62.36,62.46,62.25,62.46,26400.0,39.901,39.9649,39.8306,39.9649,26400.0
2014-04-28 13:40:00,62.46,62.66,62.45,62.66,38300.0,39.9649,40.0929,39.9585,40.0929,38300.0
2014-04-28 13:50:00,62.68,62.78,62.66,62.76,54400.0,40.1057,40.1697,40.0929,40.1569,54400.0
2014-04-28 14:00:00,62.77,62.89,62.63,62.66,133500.0,40.1633,40.2401,40.0737,40.0929,133500.0
2014-04-28 14:10:00,62.68,62.75,62.65,62.7,24900.0,40.1057,40.1505,40.0865,40.1185,24900.0
2014-04-28 14:20:00,62.7,62.89,62.7,62.75,19400.0,40.1185,40.2401,40.1185,40.1505,19400.0
2014-04-28 14:30:00,62.76,62.96,62.76,62.95,28300.0,40.1569,40.2849,40.1569,40.2785,28300.0
2014-04-28 14:40:00,62.95,63.11,62.92,63.1,61300.0,40.2785,40.3809,40.2593,40.3745,61300.0
2014-04-28 14:50:00,63.11,63.19,63.08,63.19,72200.0,40.3809,40.432,40.3617,40.432,72200.0
2014-04-28 15:00:00,63.19,63.5,63.18,63.49,87000.0,40.432,40.6304,40.4256,40.624,87000.0
2014-04-28 15:10:00,63.48,63.59,63.35,63.59,70800.0,40.6176,40.688,40.5344,40.688,70800.0
2014-04-28 15:20:00,63.59,63.71,63.5,63.66,86000.0,40.688,40.7648,40.6304,40.7328,86000.0
2014-04-28 15:30:00,63.66,63.8,63.66,63.67,83400.0,40.7328,40.8223,40.7328,40.7392,83400.0
2014-04-28 15:40:00,63.68,63.7,63.5,63.55,45500.0,40.7456,40.7584,40.6304,40.6624,45500.0
2014-04-28 15:50:00,63.54,63.6,63.4,63.45,87600.0,40.656,40.6944,40.5664,40.5984,87600.0
2014-04-29 09:30:00,63.89,64.11,63.62,63.87,55500.0,40.8799,41.0207,40.7072,40.8671,55500.0
2014-04-29 09:40:00,63.84,64.42,63.84,64.41,67900.0,40.8479,41.2191,40.8479,41.2127,67900.0
2014-04-29 09:50:00,64.4,64.49,64.04,64.04,101500.0,41.2063,41.2638,40.9759,40.9759,101500.0
2014-04-29 10:00:00,64.03,64.21,63.89,63.91,36300.0,40.9695,41.0847,40.8799,40.8927,36300.0
2014-04-29 10:10:00,63.9,63.93,63.71,63.84,29400.0,40.8863,40.9055,40.7648,40.8479,29400.0
2014-04-29 10:20:00,63.83,63.85,63.41,63.49,21500.0,40.8415,40.8543,40.5728,40.624,21500.0
2014-04-29 10:30:00,63.44,63.72,63.44,63.69,36700.0,40.592,40.7712,40.592,40.752,36700.0
2014-04-29 10:40:00,63.69,63.84,63.68,63.83,33600.0,40.752,40.8479,40.7456,40.8415,33600.0
2014-04-29 10:50:00,63.85,64.08,63.85,64.02,50100.0,40.8543,41.0015,40.8543,40.9631,50100.0
2014-04-29 11:00:00,64.0,64.28,64.0,64.08,69700.0,40.9503,41.1295,40.9503,41.0015,69700.0
2014-04-29 11:10:00,64.06,64.06,63.89,63.96,27200.0,40.9887,40.9887,40.8799,40.9247,27200.0
2014-04-29 11:20:00,63.97,64.18,63.92,64.15,15100.0,40.9311,41.0655,40.8991,41.0463,15100.0
2014-04-29 11:30:00,64.14,64.29,64.11,64.28,40900.0,41.0399,41.1359,41.0207,41.1295,40900.0
2014-04-29 11:40:00,64.29,64.44,64.26,64.44,55400.0,41.1359,41.2318,41.1167,41.2318,55400.0
2014-04-29 11:50:00,64.44,64.46,64.22,64.23,34600.0,41.2318,41.2446,41.0911,41.0975,34600.0
2014-04-29 12:00:00,64.25,64.27,64.19,64.27,13800.0,41.1103,41.1231,41.0719,41.1231,13800.0
2014-04-29 12:10:00,64.25,64.37,64.24,64.35,23300.0,41.1103,41.1871,41.1039,41.1743,23300.0
2014-04-29 12:20:00,64.35,64.55,64.35,64.5,43600.0,41.1743,41.3022,41.1743,41.2702,43600.0
2014-04-29 12:30:00,64.53,64.72,64.53,64.69,45900.0,41.2894,41.411,41.2894,41.3918,45900.0
2014-04-29 12:40:00,64.69,64.84,64.62,64.62,53700.0,41.3918,41.4878,41.347,41.347,53700.0
2014-04-29 12:50:00,64.62,64.8,64.57,64.79,71300.0,41.347,41.4622,41.315,41.4558,71300.0
2014-04-29 13:00:00,64.78,64.78,64.56,64.65,34500.0,41.4494,41.4494,41.3086,41.3662,34500.0
2014-04-29 13:10:00,64.65,64.68,64.37,64.39,14300.0,41.3662,41.3854,41.1871,41.1999,14300.0
2014-04-29 13:20:00,64.39,64.45,64.37,64.37,17100.0,41.1999,41.2382,41.1871,41.1871,17100.0
2014-04-29 13:30:00,64.36,64.4,64.26,64.35,13400.0,41.1807,41.2063,41.1167,41.1743,13400.0
2014-04-29 13:40:00,64.34,64.36,64.18,64.31,17100.0,41.1679,41.1807,41.0655,41.1487,17100.0
2014-04-29 13:50:00,64.31,64.46,64.26,64.45,25300.0,41.1487,41.2446,41.1167,41.2382,25300.0
2014-04-29 14:00:00,64.45,64.82,64.45,64.82,104200.0,41.2382,41.475,41.2382,41.475,104200.0
2014-04-29 14:10:00,64.82,64.88,64.44,64.5,68400.0,41.475,41.5134,41.2318,41.2702,68400.0
2014-04-29 14:20:00,64.51,64.54,64.43,64.44,30400.0,41.2766,41.2958,41.2255,41.2318,30400.0
2014-04-29 14:30:00,64.42,64.86,64.42,64.83,104700.0,41.2191,41.5006,41.2191,41.4814,104700.0
2014-04-29 14:40:00,64.83,64.93,64.59,64.67,78900.0,41.4814,41.5454,41.3278,41.379,78900.0
2014-04-29 14:50:00,64.66,64.83,64.63,64.83,47400.0,41.3726,41.4814,41.3534,41.4814,47400.0
2014-04-29 15:00:00,64.83,64.93,64.51,64.56,76000.0,41.4814,41.5454,41.2766,41.3086,76000.0
2014-04-29 15:10:00,64.56,64.59,64.43,64.48,65600.0,41.3086,41.3278,41.2255,41.2574,65600.0
2014-04-29 15:20:00,64.49,64.52,64.43,64.44,71500.0,41.2638,41.283,41.2255,41.2318,71500.0
2014-04-29 15:30:00,64.44,64.48,64.42,64.43,77800.0,41.2318,41.2574,41.2191,41.2255,77800.0
2014-04-29 15:40:00,64.44,64.45,64.33,64.33,105000.0,41.2318,41.2382,41.1615,41.1615,105000.0
2014-04-29 15:50:00,64.33,64.34,64.24,64.27,252800.0,41.1615,41.1679,41.1039,41.1231,252800.0
2014-04-30 09:30:00,64.1,64.45,64.02,64.2,43800.0,41.0143,41.2382,40.9631,41.0783,43800.0
2014-04-30 09:40:00,64.2,64.41,64.03,64.21,34200.0,41.0783,41.2127,40.9695,41.0847,34200.0
2014-04-30 09:50:00,64.11,64.32,63.99,64.29,54900.0,41.0207,41.1551,40.9439,41.1359,54900.0
2014-04-30 10:00:00,64.3,64.43,64.2,64.42,35000.0,41.1423,41.2255,41.0783,41.2191,35000.0
2014-04-30 10:10:00,64.41,64.78,64.41,64.78,61200.0,41.2127,41.4494,41.2127,41.4494,61200.0
2014-04-30 10:20:00,64.77,64.85,64.68,64.83,39800.0,41.443,41.4942,41.3854,41.4814,39800.0
2014-04-30 10:30:00,64.85,64.85,64.43,64.53,43800.0,41.4942,41.4942,41.2255,41.2894,43800.0
2014-04-30 10:40:00,64.52,64.71,64.44,64.58,29900.0,41.283,41.4046,41.2318,41.3214,29900.0
2014-04-30 10:50:00,64.63,64.78,64.59,64.75,46400.0,41.3534,41.4494,41.3278,41.4302,46400.0
2014-04-30 11:00:00,64.75,64.88,64.55,64.55,46800.0,41.4302,41.5134,41.3022,41.3022,46800.0
2014-04-30 11:10:00,64.53,64.53,64.27,64.27,21200.0,41.2894,41.2894,41.1231,41.1231,21200.0
2014-04-30 11:20:00,64.27,64.35,64.16,64.26,21200.0,41.1231,41.1743,41.0527,41.1167,21200.0
2014-04-30 11:30:00,64.25,64.32,64.22,64.26,15500.0,41.1103,41.1551,41.0911,41.1167,15500.0
2014-04-30 11:40:00,64.28,64.33,64.22,64.25,21000.0,41.1295,41.1615,41.0911,41.1103,21000.0
2014-04-30 11:50:00,64.27,64.27,64.14,64.16,19500.0,41.1231,41.1231,41.0399,41.0527,19500.0
2014-04-30 12:00:00,64.18,64.3,64.17,64.29,12100.0,41.0655,41.1423,41.0591,41.1359,12100.0
2014-04-30 12:10:00,64.31,64.33,64.25,64.28,9000.0,41.1487,41.1615,41.1103,41.1295,9000.0
2014-04-30 12:20:00,64.26,64.27,64.2,64.2,20900.0,41.1167,41.1231,41.0783,41.0783,20900.0
2014-04-30 12:30:00,64.22,64.3,64.21,64.28,12300.0,41.0911,41.1423,41.0847,41.1295,12300.0
2014-04-30 12:40:00,64.28,64.28,64.19,64.19,6700.0,41.1295,41.1295,41.0719,41.0719,6700.0
2014-04-30 12:50:00,64.17,64.17,64.08,64.13,12400.0,41.0591,41.0591,41.0015,41.0335,12400.0
2014-04-30 13:00:00,64.13,64.18,64.09,64.11,10200.0,41.0335,41.0655,41.0079,41.0207,10200.0
2014-04-30 13:10:00,64.1,64.11,64.01,64.03,18800.0,41.0143,41.0207,40.9567,40.9695,18800.0
2014-04-30 13:20:00,64.02,64.16,64.0,64.15,21700.0,40.9631,41.0527,40.9503,41.0463,21700.0
2014-04-30 13:30:00,64.14,64.16,64.13,64.13,10300.0,41.0399,41.0527,41.0335,41.0335,10300.0
2014-04-30 13:40:00,64.14,64.14,64.02,64.02,17800.0,41.0399,41.0399,40.9631,40.9631,17800.0
2014-04-30 13:50:00,64.03,64.03,63.98,63.99,14700.0,40.9695,40.9695,40.9375,40.9439,14700.0
2014-04-30 14:00:00,64.0,64.18,63.9,64.04,28400.0,40.9503,41.0655,40.8863,40.9759,28400.0
2014-04-30 14:10:00,64.02,64.04,63.82,63.89,28200.0,40.9631,40.9759,40.8351,40.8799,28200.0
2014-04-30 14:20:00,63.92,64.15,63.88,64.15,39400.0,40.8991,41.0463,40.8735,41.0463,39400.0
2014-04-30 14:30:00,64.14,64.2,64.09,64.11,20900.0,41.0399,41.0783,41.0079,41.0207,20900.0
2014-04-30 14:40:00,64.11,64.31,64.09,64.27,20200.0,41.0207,41.1487,41.0079,41.1231,20200.0
2014-04-30 14:50:00,64.28,64.29,64.22,64.23,26500.0,41.1295,41.1359,41.0911,41.0975,26500.0
2014-04-30 15:00:00,64.23,64.26,64.1,64.11,25800.0,41.0975,41.1167,41.0143,41.0207,25800.0
2014-04-30 15:10:00,64.11,64.14,63.94,63.98,99400.0,41.0207,41.0399,40.9119,40.9375,99400.0
2014-04-30 15:20:00,63.99,64.11,63.98,64.06,108300.0,40.9439,41.0207,40.9375,40.9887,108300.0
2014-04-30 15:30:00,64.06,64.09,63.97,63.98,98500.0,40.9887,41.0079,40.9311,40.9375,98500.0
2014-04-30 15:40:00,63.97,64.01,63.84,63.9,101600.0,40.9311,40.9567,40.8479,40.8863,101600.0
2014-04-30 15:50:00,63.91,64.06,63.87,63.99,405000.0,40.8927,40.9887,40.8671,40.9439,405000.0
2014-05-01 09:30:00,63.99,64.09,63.72,63.95,32600.0,40.9439,41.0079,40.7712,40.9183,32600.0
2014-05-01 09:40:00,63.95,64.31,63.95,63.99,38700.0,40.9183,41.1487,40.9183,40.9439,38700.0
2014-05-01 09:50:00,63.98,64.19,63.96,64.05,22500.0,40.9375,41.0719,40.9247,40.9823,22500.0
2014-05-01 10:00:00,64.02,64.06,63.83,64.0,42700.0,40.9631,40.9887,40.8415,40.9503,42700.0
2014-05-01 10:10:00,64.0,64.01,63.75,63.85,30500.0,40.9503,40.9567,40.7904,40.8543,30500.0
2014-05-01 10:20:00,63.85,64.01,63.74,63.97,28400.0,40.8543,40.9567,40.784,40.9311,28400.0
2014-05-01 10:30:00,63.96,64.13,63.95,64.13,17600.0,40.9247,41.0335,40.9183,41.0335,17600.0
2014-05-01 10:40:00,64.12,64.21,64.11,64.14,20200.0,41.0271,41.0847,41.0207,41.0399,20200.0
2014-05-01 10:50:00,64.11,64.25,64.09,64.11,19700.0,41.0207,41.1103,41.0079,41.0207,19700.0
2014-05-01 11:00:00,64.14,64.15,64.05,64.09,19500.0,41.0399,41.0463,40.9823,41.0079,19500.0
2014-05-01 11:10:00,64.09,64.16,64.07,64.13,13800.0,41.0079,41.0527,40.9951,41.0335,13800.0
2014-05-01 11:20:00,64.1,64.11,63.93,63.93,36600.0,41.0143,41.0207,40.9055,40.9055,36600.0
2014-05-01 11:30:00,63.94,64.02,63.83,63.84,76400.0,40.9119,40.9631,40.8415,40.8479,76400.0
2014-05-01 11:40:00,63.83,63.87,63.77,63.83,69600.0,40.8415,40.8671,40.8032,40.8415,69600.0
2014-05-01 11:50:00,63.83,63.83,63.73,63.78,61400.0,40.8415,40.8415,40.7776,40.8095,61400.0
2014-05-01 12:00:00,63.78,63.83,63.71,63.76,73100.0,40.8095,40.8415,40.7648,40.7968,73100.0
2014-05-01 12:10:00,63.76,63.77,63.67,63.71,51700.0,40.7968,40.8032,40.7392,40.7648,51700.0
2014-05-01 12:20:00,63.69,63.71,63.66,63.7,24200.0,40.752,40.7648,40.7328,40.7584,24200.0
2014-05-01 12:30:00,63.69,63.71,63.57,63.57,23800.0,40.752,40.7648,40.6752,40.6752,23800.0
2014-05-01 12:40:00,63.56,63.6,63.38,63.52,19800.0,40.6688,40.6944,40.5536,40.6432,19800.0
2014-05-01 12:50:00,63.52,63.59,63.42,63.46,33000.0,40.6432,40.688,40.5792,40.6048,33000.0
2014-05-01 13:00:00,63.45,63.52,63.45,63.46,18500.0,40.5984,40.6432,40.5984,40.6048,18500.0
2014-05-01 13:10:00,63.46,63.47,63.38,63.4,34300.0,40.6048,40.6112,40.5536,40.5664,34300.0
2014-05-01 13:20:00,63.38,63.38,63.24,63.24,27800.0,40.5536,40.5536,40.464,40.464,27800.0
2014-05-01 13:30:00,63.22,63.27,63.22,63.24,22500.0,40.4512,40.4832,40.4512,40.464,22500.0
2014-05-01 13:40:00,63.24,63.24,63.11,63.2,26600.0,40.464,40.464,40.3809,40.4384,26600.0
2014-05-01 13:50:00,63.18,63.18,62.91,62.99,39700.0,40.4256,40.4256,40.2529,40.3041,39700.0
2014-05-01 14:00:00,62.99,63.09,62.99,63.01,43800.0,40.3041,40.3681,40.3041,40.3169,43800.0
2014-05-01 14:10:00,63.01,63.01,62.84,62.84,116700.0,40.3169,40.3169,40.2081,40.2081,116700.0
2014-05-01 14:20:00,62.84,62.88,62.78,62.85,119700.0,40.2081,40.2337,40.1697,40.2145,119700.0
2014-05-01 14:30:00,62.87,63.05,62.87,62.94,49900.0,40.2273,40.3425,40.2273,40.2721,49900.0
2014-05-01 14:40:00,62.94,62.94,62.83,62.91,41400.0,40.2721,40.2721,40.2017,40.2529,41400.0
2014-05-01 14:50:00,62.92,62.97,62.84,62.89,37600.0,40.2593,40.2913,40.2081,40.2401,37600.0
2014-05-01 15:00:00,62.9,62.95,62.9,62.91,24600.0,40.2465,40.2785,40.2465,40.2529,24600.0
2014-05-01 15:10:00,62.92,62.97,62.89,62.92,55900.0,40.2593,40.2913,40.2401,40.2593,55900.0
2014-05-01 15:20:00,62.92,62.94,62.78,62.78,75800.0,40.2593,40.2721,40.1697,40.1697,75800.0
2014-05-01 15:30:00,62.79,62.8,62.75,62.78,63400.0,40.1761,40.1825,40.1505,40.1697,63400.0
2014-05-01 15:40:00,62.78,62.85,62.76,62.77,42300.0,40.1697,40.2145,40.1569,40.1633,42300.0
2014-05-01 15:50:00,62.77,62.91,62.77,62.91,173300.0,40.1633,40.2529,40.1633,40.2529,173300.0
2014-05-02 09:30:00,63.05,63.05,62.8,63.0,43400.0,40.3425,40.3425,40.1825,40.3105,43400.0
2014-05-02 09:40:00,63.02,63.06,62.8,62.85,30500.0,40.3233,40.3489,40.1825,40.2145,30500.0
2014-05-02 09:50:00,62.85,63.01,62.84,62.92,17700.0,40.2145,40.3169,40.2081,40.2593,17700.0
2014-05-02 10:00:00,62.9,63.36,62.75,63.32,40500.0,40.2465,40.5408,40.1505,40.5152,40500.0
2014-05-02 10:10:00,63.29,63.38,63.22,63.3,19900.0,40.496,40.5536,40.4512,40.5024,19900.0
2014-05-02 10:20:00,63.31,63.33,63.19,63.22,13300.0,40.5088,40.5216,40.432,40.4512,13300.0
2014-05-02 10:30:00,63.24,63.56,63.2,63.48,30000.0,40.464,40.6688,40.4384,40.6176,30000.0
2014-05-02 10:40:00,63.48,63.48,62.92,62.93,41700.0,40.6176,40.6176,40.2593,40.2657,41700.0
2014-05-02 10:50:00,62.92,63.12,62.87,63.07,18200.0,40.2593,40.3872,40.2273,40.3553,18200.0
2014-05-02 11:00:00,63.05,63.21,63.03,63.17,18900.0,40.3425,40.4448,40.3297,40.4192,18900.0
2014-05-02 11:10:00,63.14,63.21,63.09,63.19,17800.0,40.4,40.4448,40.3681,40.432,17800.0
2014-05-02 11:20:00,63.2,63.28,63.18,63.23,12600.0,40.4384,40.4896,40.4256,40.4576,12600.0
2014-05-02 11:30:00,63.25,63.45,63.23,63.38,14300.0,40.4704,40.5984,40.4576,40.5536,14300.0
2014-05-02 11:40:00,63.37,63.45,63.33,63.43,9300.0,40.5472,40.5984,40.5216,40.5856,9300.0
2014-05-02 11:50:00,63.41,63.49,63.38,63.44,30900.0,40.5728,40.624,40.5536,40.592,30900.0
2014-05-02 12:00:00,63.44,63.47,63.39,63.43,17000.0,40.592,40.6112,40.56,40.5856,17000.0
2014-05-02 12:10:00,63.42,63.44,63.31,63.31,21200.0,40.5792,40.592,40.5088,40.5088,21200.0
2014-05-02 12:20:00,63.31,63.32,63.25,63.29,15300.0,40.5088,40.5152,40.4704,40.496,15300.0
2014-05-02 12:30:00,63.28,63.34,63.23,63.32,8900.0,40.4896,40.528,40.4576,40.5152,8900.0
2014-05-02 12:40:00,63.34,63.37,63.32,63.32,6600.0,40.528,40.5472,40.5152,40.5152,6600.0
2014-05-02 12:50:00,63.33,63.34,63.26,63.3,16100.0,40.5216,40.528,40.4768,40.5024,16100.0
2014-05-02 13:00:00,63.29,63.32,63.2,63.2,16000.0,40.496,40.5152,40.4384,40.4384,16000.0
2014-05-02 13:10:00,63.2,63.24,63.13,63.22,11300.0,40.4384,40.464,40.3936,40.4512,11300.0
2014-05-02 13:20:00,63.24,63.26,63.17,63.17,6700.0,40.464,40.4768,40.4192,40.4192,6700.0
2014-05-02 13:30:00,63.18,63.26,63.18,63.26,10600.0,40.4256,40.4768,40.4256,40.4768,10600.0
2014-05-02 13:40:00,63.24,63.3,63.2,63.29,9700.0,40.464,40.5024,40.4384,40.496,9700.0
2014-05-02 13:50:00,63.28,63.28,63.12,63.15,13400.0,40.4896,40.4896,40.3872,40.4064,13400.0
2014-05-02 14:00:00,63.14,63.21,63.1,63.13,13900.0,40.4,40.4448,40.3745,40.3936,13900.0
2014-05-02 14:10:00,63.12,63.3,63.12,63.29,13300.0,40.3872,40.5024,40.3872,40.496,13300.0
2014-05-02 14:20:00,63.3,63.32,63.25,63.28,29700.0,40.5024,40.5152,40.4704,40.4896,29700.0
2014-05-02 14:30:00,63.28,63.38,63.28,63.33,15500.0,40.4896,40.5536,40.4896,40.5216,15500.0
2014-05-02 14:40:00,63.34,63.34,63.21,63.22,12500.0,40.528,40.528,40.4448,40.4512,12500.0
2014-05-02 14:50:00,63.22,63.26,63.21,63.23,8500.0,40.4512,40.4768,40.4448,40.4576,8500.0
2014-05-02 15:00:00,63.23,63.32,63.21,63.32,20600.0,40.4576,40.5152,40.4448,40.5152,20600.0
2014-05-02 15:10:00,63.32,63.32,63.26,63.3,21300.0,40.5152,40.5152,40.4768,40.5024,21300.0
2014-05-02 15:20:00,63.3,63.3,63.23,63.23,17000.0,40.5024,40.5024,40.4576,40.4576,17000.0
2014-05-02 15:30:00,63.22,63.23,63.07,63.1,33800.0,40.4512,40.4576,40.3553,40.3745,33800.0
2014-05-02 15:40:00,63.11,63.19,63.11,63.15,28700.0,40.3809,40.432,40.3809,40.4064,28700.0
2014-05-02 15:50:00,63.15,63.24,63.15,63.18,77900.0,40.4064,40.464,40.4064,40.4256,77900.0
2014-05-05 09:30:00,62.52,62.98,62.52,62.91,51000.0,40.0033,40.2977,40.0033,40.2529,51000.0
2014-05-05 09:40:00,62.86,62.88,62.73,62.75,19500.0,40.2209,40.2337,40.1377,40.1505,19500.0
2014-05-05 09:50:00,62.75,63.09,62.74,63.01,25000.0,40.1505,40.3681,40.1441,40.3169,25000.0
2014-05-05 10:00:00,62.98,63.07,62.73,62.83,32200.0,40.2977,40.3553,40.1377,40.2017,32200.0
2014-05-05 10:10:00,62.84,63.12,62.79,63.09,13400.0,40.2081,40.3872,40.1761,40.3681,13400.0
2014-05-05 10:20:00,63.06,63.11,62.9,62.93,41000.0,40.3489,40.3809,40.2465,40.2657,41000.0
2014-05-05 10:30:00,62.93,62.94,62.81,62.86,40200.0,40.2657,40.2721,40.1889,40.2209,40200.0
2014-05-05 10:40:00,62.88,63.1,62.87,62.87,49900.0,40.2337,40.3745,40.2273,40.2273,49900.0
2014-05-05 10:50:00,62.89,63.01,62.82,62.83,25800.0,40.2401,40.3169,40.1953,40.2017,25800.0
2014-05-05 11:00:00,62.82,62.83,62.62,62.66,38200.0,40.1953,40.2017,40.0673,40.0929,38200.0
2014-05-05 11:10:00,62.64,62.67,62.56,62.63,34400.0,40.0801,40.0993,40.0289,40.0737,34400.0
2014-05-05 11:20:00,62.64,62.81,62.64,62.77,17300.0,40.0801,40.1889,40.0801,40.1633,17300.0
2014-05-05 11:30:00,62.79,62.82,62.7,62.71,20900.0,40.1761,40.1953,40.1185,40.1249,20900.0
2014-05-05 11:40:00,62.71,62.83,62.7,62.72,14900.0,40.1249,40.2017,40.1185,40.1313,14900.0
2014-05-05 11:50:00,62.75,62.83,62.75,62.83,8100.0,40.1505,40.2017,40.1505,40.2017,8100.0
2014-05-05 12:00:00,62.83,62.88,62.81,62.82,21800.0,40.2017,40.2337,40.1889,40.1953,21800.0
2014-05-05 12:10:00,62.83,62.87,62.82,62.87,12600.0,40.2017,40.2273,40.1953,40.2273,12600.0
2014-05-05 12:20:00,62.87,62.9,62.78,62.78,15400.0,40.2273,40.2465,40.1697,40.1697,15400.0
2014-05-05 12:30:00,62.78,62.79,62.74,62.75,9500.0,40.1697,40.1761,40.1441,40.1505,9500.0
2014-05-05 12:40:00,62.75,62.78,62.71,62.72,12900.0,40.1505,40.1697,40.1249,40.1313,12900.0
2014-05-05 12:50:00,62.73,62.77,62.68,62.68,13000.0,40.1377,40.1633,40.1057,40.1057,13000.0
2014-05-05 13:00:00,62.71,62.74,62.65,62.73,12100.0,40.1249,40.1441,40.0865,40.1377,12100.0
2014-05-05 13:10:00,62.73,62.73,62.63,62.69,15600.0,40.1377,40.1377,40.0737,40.1121,15600.0
2014-05-05 13:20:00,62.68,62.75,62.66,62.73,11200.0,40.1057,40.1505,40.0929,40.1377,11200.0
2014-05-05 13:30:00,62.69,62.75,62.67,62.72,9100.0,40.1121,40.1505,40.0993,40.1313,9100.0
2014-05-05 13:40:00,62.71,62.72,62.62,62.63,16400.0,40.1249,40.1313,40.0673,40.0737,16400.0
2014-05-05 13:50:00,62.62,62.63,62.53,62.53,28100.0,40.0673,40.0737,40.0097,40.0097,28100.0
2014-05-05 14:00:00,62.54,62.59,62.53,62.55,15900.0,40.0161,40.0481,40.0097,40.0225,15900.0
2014-05-05 14:10:00,62.54,62.56,62.51,62.54,15700.0,40.0161,40.0289,39.9969,40.0161,15700.0
2014-05-05 14:20:00,62.54,62.56,62.51,62.53,21200.0,40.0161,40.0289,39.9969,40.0097,21200.0
2014-05-05 14:30:00,62.53,62.56,62.5,62.51,21900.0,40.0097,40.0289,39.9905,39.9969,21900.0
2014-05-05 14:40:00,62.49,62.67,62.47,62.66,38500.0,39.9841,40.0993,39.9713,40.0929,38500.0
2014-05-05 14:50:00,62.68,62.71,62.61,62.61,19300.0,40.1057,40.1249,40.0609,40.0609,19300.0
2014-05-05 15:00:00,62.61,62.62,62.57,62.62,29300.0,40.0609,40.0673,40.0353,40.0673,29300.0
2014-05-05 15:10:00,62.63,62.71,62.62,62.7,30700.0,40.0737,40.1249,40.0673,40.1185,30700.0
2014-05-05 15:20:00,62.69,62.71,62.65,62.69,26400.0,40.1121,40.1249,40.0865,40.1121,26400.0
2014-05-05 15:30:00,62.7,62.73,62.67,62.71,42300.0,40.1185,40.1377,40.0993,40.1249,42300.0
2014-05-05 15:40:00,62.72,62.77,62.66,62.69,44600.0,40.1313,40.1633,40.0929,40.1121,44600.0
2014-05-05 15:50:00,62.68,62.72,62.66,62.71,87500.0,40.1057,40.1313,40.0929,40.1249,87500.0
2014-05-06 09:30:00,62.82,62.83,62.5,62.6,33400.0,40.1953,40.2017,39.9905,40.0545,33400.0
2014-05-06 09:40:00,62.58,62.85,62.45,62.81,9300.0,40.0417,40.2145,39.9585,40.1889,9300.0
2014-05-06 09:50:00,62.76,62.81,62.64,62.74,19200.0,40.1569,40.1889,40.0801,40.1441,19200.0
2014-05-06 10:00:00,62.79,62.82,62.67,62.7,9700.0,40.1761,40.1953,40.0993,40.1185,9700.0
2014-05-06 10:10:00,62.67,62.73,62.59,62.59,27400.0,40.0993,40.1377,40.0481,40.0481,27400.0
2014-05-06 10:20:00,62.58,62.67,62.48,62.55,20400.0,40.0417,40.0993,39.9777,40.0225,20400.0
2014-05-06 10:30:00,62.53,62.63,62.48,62.48,20300.0,40.0097,40.0737,39.9777,39.9777,20300.0
2014-05-06 10:40:00,62.47,62.51,62.35,62.39,28200.0,39.9713,39.9969,39.8946,39.9202,28200.0
2014-05-06 10:50:00,62.39,62.4,62.18,62.18,22100.0,39.9202,39.9266,39.7858,39.7858,22100.0
2014-05-06 11:00:00,62.17,62.33,62.14,62.33,25400.0,39.7794,39.8818,39.7602,39.8818,25400.0
2014-05-06 11:10:00,62.31,62.4,62.3,62.37,9900.0,39.869,39.9266,39.8626,39.9074,9900.0
2014-05-06 11:20:00,62.39,62.48,62.38,62.48,26600.0,39.9202,39.9777,39.9138,39.9777,26600.0
2014-05-06 11:30:00,62.48,62.56,62.48,62.55,4500.0,39.9777,40.0289,39.9777,40.0225,4500.0
2014-05-06 11:40:00,62.55,62.58,62.5,62.55,5700.0,40.0225,40.0417,39.9905,40.0225,5700.0
2014-05-06 11:50:00,62.53,62.57,62.51,62.56,4700.0,40.0097,40.0353,39.9969,40.0289,4700.0
2014-05-06 12:00:00,62.56,62.59,62.55,62.57,4400.0,40.0289,40.0481,40.0225,40.0353,4400.0
2014-05-06 12:10:00,62.59,62.61,62.55,62.56,6400.0,40.0481,40.0609,40.0225,40.0289,6400.0
2014-05-06 12:20:00,62.55,62.56,62.47,62.51,6000.0,40.0225,40.0289,39.9713,39.9969,6000.0
2014-05-06 12:30:00,62.51,62.6,62.49,62.57,5100.0,39.9969,40.0545,39.9841,40.0353,5100.0
2014-05-06 12:40:00,62.59,62.6,62.55,62.58,3000.0,40.0481,40.0545,40.0225,40.0417,3000.0
2014-05-06 12:50:00,62.58,62.6,62.55,62.56,3000.0,40.0417,40.0545,40.0225,40.0289,3000.0
2014-05-06 13:00:00,62.58,62.6,62.52,62.52,8600.0,40.0417,40.0545,40.0033,40.0033,8600.0
2014-05-06 13:10:00,62.52,62.58,62.51,62.55,6700.0,40.0033,40.0417,39.9969,40.0225,6700.0
2014-05-06 13:20:00,62.54,62.57,62.45,62.46,18200.0,40.0161,40.0353,39.9585,39.9649,18200.0
2014-05-06 13:30:00,62.5,62.51,62.39,62.39,5900.0,39.9905,39.9969,39.9202,39.9202,5900.0
2014-05-06 13:40:00,62.35,62.4,62.17,62.21,15300.0,39.8946,39.9266,39.7794,39.805,15300.0
2014-05-06 13:50:00,62.23,62.28,62.17,62.2,9500.0,39.8178,39.8498,39.7794,39.7986,9500.0
2014-05-06 14:00:00,62.22,62.22,62.06,62.22,24300.0,39.8114,39.8114,39.709,39.8114,24300.0
2014-05-06 14:10:00,62.23,62.31,62.22,62.3,13100.0,39.8178,39.869,39.8114,39.8626,13100.0
2014-05-06 14:20:00,62.3,62.3,62.16,62.22,15800.0,39.8626,39.8626,39.773,39.8114,15800.0
2014-05-06 14:30:00,62.21,62.22,62.12,62.19,13400.0,39.805,39.8114,39.7474,39.7922,13400.0
2014-05-06 14:40:00,62.2,62.26,62.19,62.26,13000.0,39.7986,39.837,39.7922,39.837,13000.0
2014-05-06 14:50:00,62.24,62.25,62.18,62.19,11800.0,39.8242,39.8306,39.7858,39.7922,11800.0
2014-05-06 15:00:00,62.19,62.19,62.1,62.14,16200.0,39.7922,39.7922,39.7346,39.7602,16200.0
2014-05-06 15:10:00,62.15,62.37,62.14,62.35,13700.0,39.7666,39.9074,39.7602,39.8946,13700.0
2014-05-06 15:20:00,62.35,62.42,62.33,62.34,13100.0,39.8946,39.9394,39.8818,39.8882,13100.0
2014-05-06 15:30:00,62.34,62.41,62.32,62.36,23500.0,39.8882,39.933,39.8754,39.901,23500.0
2014-05-06 15:40:00,62.36,62.36,62.25,62.27,22600.0,39.901,39.901,39.8306,39.8434,22600.0
2014-05-06 15:50:00,62.27,62.31,62.24,62.3,120500.0,39.8434,39.869,39.8242,39.8626,120500.0
2014-05-07 09:30:00,62.29,62.81,62.28,62.8,52600.0,39.8562,40.1889,39.8498,40.1825,52600.0
2014-05-07 09:40:00,62.79,62.8,62.6,62.67,26400.0,40.1761,40.1825,40.0545,40.0993,26400.0
2014-05-07 09:50:00,62.6,62.7,62.38,62.48,15300.0,40.0545,40.1185,39.9138,39.9777,15300.0
2014-05-07 10:00:00,62.45,62.54,62.11,62.15,31600.0,39.9585,40.0161,39.741,39.7666,31600.0
2014-05-07 10:10:00,62.15,62.16,61.94,62.13,26800.0,39.7666,39.773,39.6322,39.7538,26800.0
2014-05-07 10:20:00,62.08,62.25,62.05,62.14,44200.0,39.7218,39.8306,39.7026,39.7602,44200.0
2014-05-07 10:30:00,62.14,62.52,62.13,62.4,62800.0,39.7602,40.0033,39.7538,39.9266,62800.0
2014-05-07 10:40:00,62.38,62.53,62.32,62.43,46400.0,39.9138,40.0097,39.8754,39.9458,46400.0
2014-05-07 10:50:00,62.42,62.51,62.39,62.49,19500.0,39.9394,39.9969,39.9202,39.9841,19500.0
2014-05-07 11:00:00,62.46,62.48,62.36,62.46,22500.0,39.9649,39.9777,39.901,39.9649,22500.0
2014-05-07 11:10:00,62.42,62.62,62.41,62.58,32100.0,39.9394,40.0673,39.933,40.0417,32100.0
2014-05-07 11:20:00,62.58,62.65,62.55,62.62,52000.0,40.0417,40.0865,40.0225,40.0673,52000.0
2014-05-07 11:30:00,62.58,62.74,62.58,62.71,18900.0,40.0417,40.1441,40.0417,40.1249,18900.0
2014-05-07 11:40:00,62.72,62.73,62.62,62.72,45300.0,40.1313,40.1377,40.0673,40.1313,45300.0
2014-05-07 11:50:00,62.73,62.83,62.71,62.8,14400.0,40.1377,40.2017,40.1249,40.1825,14400.0
2014-05-07 12:00:00,62.8,62.85,62.76,62.8,22700.0,40.1825,40.2145,40.1569,40.1825,22700.0
2014-05-07 12:10:00,62.8,62.88,62.77,62.88,13700.0,40.1825,40.2337,40.1633,40.2337,13700.0
2014-05-07 12:20:00,62.87,62.93,62.83,62.84,25200.0,40.2273,40.2657,40.2017,40.2081,25200.0
2014-05-07 12:30:00,62.82,62.86,62.79,62.83,12400.0,40.1953,40.2209,40.1761,40.2017,12400.0
2014-05-07 12:40:00,62.81,62.91,62.74,62.79,35200.0,40.1889,40.2529,40.1441,40.1761,35200.0
2014-05-07 12:50:00,62.78,62.85,62.74,62.76,40700.0,40.1697,40.2145,40.1441,40.1569,40700.0
2014-05-07 13:00:00,62.73,62.79,62.54,62.54,17700.0,40.1377,40.1761,40.0161,40.0161,17700.0
2014-05-07 13:10:00,62.54,62.71,62.54,62.71,26100.0,40.0161,40.1249,40.0161,40.1249,26100.0
2014-05-07 13:20:00,62.71,62.81,62.68,62.7,31200.0,40.1249,40.1889,40.1057,40.1185,31200.0
2014-05-07 13:30:00,62.71,62.77,62.67,62.67,16700.0,40.1249,40.1633,40.0993,40.0993,16700.0
2014-05-07 13:40:00,62.65,62.66,62.6,62.61,13300.0,40.0865,40.0929,40.0545,40.0609,13300.0
2014-05-07 13:50:00,62.61,62.61,62.39,62.39,13800.0,40.0609,40.0609,39.9202,39.9202,13800.0
2014-05-07 14:00:00,62.37,62.46,62.34,62.46,15800.0,39.9074,39.9649,39.8882,39.9649,15800.0
2014-05-07 14:10:00,62.46,62.54,62.4,62.53,16200.0,39.9649,40.0161,39.9266,40.0097,16200.0
2014-05-07 14:20:00,62.53,62.62,62.5,62.6,20500.0,40.0097,40.0673,39.9905,40.0545,20500.0
2014-05-07 14:30:00,62.6,62.68,62.59,62.6,23600.0,40.0545,40.1057,40.0481,40.0545,23600.0
2014-05-07 14:40:00,62.62,62.7,62.6,62.66,15400.0,40.0673,40.1185,40.0545,40.0929,15400.0
2014-05-07 14:50:00,62.66,62.66,62.53,62.58,21300.0,40.0929,40.0929,40.0097,40.0417,21300.0
2014-05-07 15:00:00,62.58,62.6,62.5,62.58,18500.0,40.0417,40.0545,39.9905,40.0417,18500.0
2014-05-07 15:10:00,62.59,62.63,62.56,62.6,24300.0,40.0481,40.0737,40.0289,40.0545,24300.0
2014-05-07 15:20:00,62.6,62.6,62.5,62.55,23600.0,40.0545,40.0545,39.9905,40.0225,23600.0
2014-05-07 15:30:00,62.56,62.7,62.56,62.69,29800.0,40.0289,40.1185,40.0289,40.1121,29800.0
2014-05-07 15:40:00,62.69,62.81,62.68,62.78,31900.0,40.1121,40.1889,40.1057,40.1697,31900.0
2014-05-07 15:50:00,62.78,62.92,62.78,62.89,93300.0,40.1697,40.2593,40.1697,40.2401,93300.0
2014-05-08 09:30:00,62.43,62.89,62.4,62.6,37500.0,39.9458,40.2401,39.9266,40.0545,37500.0
2014-05-08 09:40:00,62.58,63.11,62.57,63.1,17000.0,40.0417,40.3809,40.0353,40.3745,17000.0
2014-05-08 09:50:00,63.1,63.25,63.06,63.24,11900.0,40.3745,40.4704,40.3489,40.464,11900.0
2014-05-08 10:00:00,63.24,63.34,63.21,63.26,29000.0,40.464,40.528,40.4448,40.4768,29000.0
2014-05-08 10:10:00,63.26,63.5,63.21,63.37,14200.0,40.4768,40.6304,40.4448,40.5472,14200.0
2014-05-08 10:20:00,63.33,63.49,63.28,63.39,11700.0,40.5216,40.624,40.4896,40.56,11700.0
2014-05-08 10:30:00,63.4,63.43,63.35,63.4,12800.0,40.5664,40.5856,40.5344,40.5664,12800.0
2014-05-08 10:40:00,63.41,63.56,63.26,63.26,14800.0,40.5728,40.6688,40.4768,40.4768,14800.0
2014-05-08 10:50:00,63.31,63.57,63.31,63.5,9900.0,40.5088,40.6752,40.5088,40.6304,9900.0
2014-05-08 11:00:00,63.5,63.78,63.5,63.72,10200.0,40.6304,40.8095,40.6304,40.7712,10200.0
2014-05-08 11:10:00,63.76,63.79,63.6,63.73,15300.0,40.7968,40.8159,40.6944,40.7776,15300.0
2014-05-08 11:20:00,63.69,63.75,63.62,63.68,22100.0,40.752,40.7904,40.7072,40.7456,22100.0
2014-05-08 11:30:00,63.65,63.81,63.65,63.72,22400.0,40.7264,40.8287,40.7264,40.7712,22400.0
2014-05-08 11:40:00,63.74,63.77,63.69,63.76,7500.0,40.784,40.8032,40.752,40.7968,7500.0
2014-05-08 11:50:00,63.78,63.84,63.73,63.76,15000.0,40.8095,40.8479,40.7776,40.7968,15000.0
2014-05-08 12:00:00,63.75,63.82,63.66,63.73,47600.0,40.7904,40.8351,40.7328,40.7776,47600.0
2014-05-08 12:10:00,63.7,63.74,63.57,63.58,33500.0,40.7584,40.784,40.6752,40.6816,33500.0
2014-05-08 12:20:00,63.58,63.71,63.55,63.62,35300.0,40.6816,40.7648,40.6624,40.7072,35300.0
2014-05-08 12:30:00,63.65,63.68,63.6,63.6,16700.0,40.7264,40.7456,40.6944,40.6944,16700.0
2014-05-08 12:40:00,63.62,63.65,63.44,63.44,13300.0,40.7072,40.7264,40.592,40.592,13300.0
2014-05-08 12:50:00,63.47,63.55,63.37,63.51,19000.0,40.6112,40.6624,40.5472,40.6368,19000.0
2014-05-08 13:00:00,63.51,63.61,63.45,63.6,40600.0,40.6368,40.7008,40.5984,40.6944,40600.0
2014-05-08 13:10:00,63.58,63.58,63.36,63.39,12200.0,40.6816,40.6816,40.5408,40.56,12200.0
2014-05-08 13:20:00,63.39,63.39,63.26,63.31,6100.0,40.56,40.56,40.4768,40.5088,6100.0
2014-05-08 13:30:00,63.29,63.46,63.29,63.38,7700.0,40.496,40.6048,40.496,40.5536,7700.0
2014-05-08 13:40:00,63.35,63.35,63.22,63.22,4200.0,40.5344,40.5344,40.4512,40.4512,4200.0
2014-05-08 13:50:00,63.2,63.26,63.15,63.24,6500.0,40.4384,40.4768,40.4064,40.464,6500.0
2014-05-08 14:00:00,63.22,63.22,63.07,63.07,7600.0,40.4512,40.4512,40.3553,40.3553,7600.0
2014-05-08 14:10:00,63.07,63.09,62.96,63.09,8900.0,40.3553,40.3681,40.2849,40.3681,8900.0
2014-05-08 14:20:00,63.1,63.17,63.02,63.17,8200.0,40.3745,40.4192,40.3233,40.4192,8200.0
2014-05-08 14:30:00,63.17,63.17,63.02,63.02,6900.0,40.4192,40.4192,40.3233,40.3233,6900.0
2014-05-08 14:40:00,63.01,63.04,62.65,62.72,22800.0,40.3169,40.3361,40.0865,40.1313,22800.0
2014-05-08 14:50:00,62.73,62.84,62.71,62.74,30400.0,40.1377,40.2081,40.1249,40.1441,30400.0
2014-05-08 15:00:00,62.75,62.76,62.5,62.5,45500.0,40.1505,40.1569,39.9905,39.9905,45500.0
2014-05-08 15:10:00,62.51,62.59,62.47,62.54,43600.0,39.9969,40.0481,39.9713,40.0161,43600.0
2014-05-08 15:20:00,62.56,62.64,62.54,62.57,59700.0,40.0289,40.0801,40.0161,40.0353,59700.0
2014-05-08 15:30:00,62.57,62.7,62.45,62.6,58500.0,40.0353,40.1185,39.9585,40.0545,58500.0
2014-05-08 15:40:00,62.61,62.61,62.49,62.5,48400.0,40.0609,40.0609,39.9841,39.9905,48400.0
2014-05-08 15:50:00,62.5,62.64,62.49,62.6,113600.0,39.9905,40.0801,39.9841,40.0545,113600.0
2014-05-09 09:30:00,62.44,62.64,62.08,62.08,49400.0,39.9522,40.0801,39.7218,39.7218,49400.0
2014-05-09 09:40:00,62.21,62.37,61.98,62.37,22600.0,39.805,39.9074,39.6578,39.9074,22600.0
2014-05-09 09:50:00,62.34,62.44,62.21,62.24,35800.0,39.8882,39.9522,39.805,39.8242,35800.0
2014-05-09 10:00:00,62.21,62.37,62.1,62.37,29400.0,39.805,39.9074,39.7346,39.9074,29400.0
2014-05-09 10:10:00,62.38,62.73,62.38,62.53,15900.0,39.9138,40.1377,39.9138,40.0097,15900.0
2014-05-09 10:20:00,62.5,62.53,62.39,62.39,13800.0,39.9905,40.0097,39.9202,39.9202,13800.0
2014-05-09 10:30:00,62.41,62.41,62.15,62.21,18400.0,39.933,39.933,39.7666,39.805,18400.0
2014-05-09 10:40:00,62.27,62.29,62.06,62.22,16500.0,39.8434,39.8562,39.709,39.8114,16500.0
2014-05-09 10:50:00,62.2,62.25,62.07,62.16,9600.0,39.7986,39.8306,39.7154,39.773,9600.0
2014-05-09 11:00:00,62.16,62.19,62.02,62.02,11600.0,39.773,39.7922,39.6834,39.6834,11600.0
2014-05-09 11:10:00,62.02,62.2,62.02,62.19,8600.0,39.6834,39.7986,39.6834,39.7922,8600.0
2014-05-09 11:20:00,62.16,62.32,62.16,62.3,14600.0,39.773,39.8754,39.773,39.8626,14600.0
2014-05-09 11:30:00,62.31,62.5,62.24,62.49,24600.0,39.869,39.9905,39.8242,39.9841,24600.0
2014-05-09 11:40:00,62.49,62.61,62.47,62.6,59300.0,39.9841,40.0609,39.9713,40.0545,59300.0
2014-05-09 11:50:00,62.59,62.59,62.5,62.5,11800.0,40.0481,40.0481,39.9905,39.9905,11800.0
2014-05-09 12:00:00,62.5,62.53,62.43,62.43,45000.0,39.9905,40.0097,39.9458,39.9458,45000.0
2014-05-09 12:10:00,62.43,62.63,62.43,62.59,30500.0,39.9458,40.0737,39.9458,40.0481,30500.0
2014-05-09 12:20:00,62.58,62.6,62.43,62.43,12100.0,40.0417,40.0545,39.9458,39.9458,12100.0
2014-05-09 12:30:00,62.42,62.75,62.39,62.73,32800.0,39.9394,40.1505,39.9202,40.1377,32800.0
2014-05-09 12:40:00,62.76,62.82,62.62,62.67,16600.0,40.1569,40.1953,40.0673,40.0993,16600.0
2014-05-09 12:50:00,62.65,62.72,62.63,62.7,33500.0,40.0865,40.1313,40.0737,40.1185,33500.0
2014-05-09 13:00:00,62.67,62.78,62.67,62.76,24700.0,40.0993,40.1697,40.0993,40.1569,24700.0
2014-05-09 13:10:00,62.74,62.8,62.7,62.76,7600.0,40.1441,40.1825,40.1185,40.1569,7600.0
2014-05-09 13:20:00,62.73,62.82,62.73,62.82,15600.0,40.1377,40.1953,40.1377,40.1953,15600.0
2014-05-09 13:30:00,62.84,62.89,62.7,62.77,10800.0,40.2081,40.2401,40.1185,40.1633,10800.0
2014-05-09 13:40:00,62.74,62.75,62.63,62.7,15100.0,40.1441,40.1505,40.0737,40.1185,15100.0
2014-05-09 13:50:00,62.71,62.81,62.69,62.78,26000.0,40.1249,40.1889,40.1121,40.1697,26000.0
2014-05-09 14:00:00,62.76,62.9,62.75,62.84,16900.0,40.1569,40.2465,40.1505,40.2081,16900.0
2014-05-09 14:10:00,62.87,62.91,62.69,62.73,11600.0,40.2273,40.2529,40.1121,40.1377,11600.0
2014-05-09 14:20:00,62.74,62.83,62.69,62.79,14400.0,40.1441,40.2017,40.1121,40.1761,14400.0
2014-05-09 14:30:00,62.8,62.94,62.79,62.9,16100.0,40.1825,40.2721,40.1761,40.2465,16100.0
2014-05-09 14:40:00,62.89,62.95,62.84,62.91,16300.0,40.2401,40.2785,40.2081,40.2529,16300.0
2014-05-09 14:50:00,62.91,63.11,62.91,63.08,25400.0,40.2529,40.3809,40.2529,40.3617,25400.0
2014-05-09 15:00:00,63.1,63.23,63.1,63.17,21500.0,40.3745,40.4576,40.3745,40.4192,21500.0
2014-05-09 15:10:00,63.15,63.19,63.11,63.18,14900.0,40.4064,40.432,40.3809,40.4256,14900.0
2014-05-09 15:20:00,63.18,63.18,63.03,63.11,16000.0,40.4256,40.4256,40.3297,40.3809,16000.0
2014-05-09 15:30:00,63.11,63.16,63.07,63.16,24900.0,40.3809,40.4128,40.3553,40.4128,24900.0
2014-05-09 15:40:00,63.16,63.23,63.15,63.2,28900.0,40.4128,40.4576,40.4064,40.4384,28900.0
2014-05-09 15:50:00,63.19,63.2,63.08,63.11,92900.0,40.432,40.4384,40.3617,40.3809,92900.0
2014-05-12 09:30:00,63.5,63.81,63.33,63.71,32500.0,40.6304,40.8287,40.5216,40.7648,32500.0
2014-05-12 09:40:00,63.81,64.12,63.79,64.01,18900.0,40.8287,41.0271,40.8159,40.9567,18900.0
2014-05-12 09:50:00,63.98,64.39,63.98,64.29,85800.0,40.9375,41.1999,40.9375,41.1359,85800.0
2014-05-12 10:00:00,64.34,64.45,63.91,63.92,56900.0,41.1679,41.2382,40.8927,40.8991,56900.0
2014-05-12 10:10:00,63.93,64.21,63.9,64.18,21000.0,40.9055,41.0847,40.8863,41.0655,21000.0
2014-05-12 10:20:00,64.16,64.19,63.86,63.87,19300.0,41.0527,41.0719,40.8607,40.8671,19300.0
2014-05-12 10:30:00,63.88,63.96,63.86,63.92,27900.0,40.8735,40.9247,40.8607,40.8991,27900.0
2014-05-12 10:40:00,63.95,64.08,63.89,64.0,23800.0,40.9183,41.0015,40.8799,40.9503,23800.0
2014-05-12 10:50:00,63.98,64.03,63.91,63.94,10100.0,40.9375,40.9695,40.8927,40.9119,10100.0
2014-05-12 11:00:00,63.92,63.99,63.88,63.96,29900.0,40.8991,40.9439,40.8735,40.9247,29900.0
2014-05-12 11:10:00,63.96,64.09,63.96,64.03,12600.0,40.9247,41.0079,40.9247,40.9695,12600.0
2014-05-12 11:20:00,64.06,64.16,64.06,64.11,18500.0,40.9887,41.0527,40.9887,41.0207,18500.0
2014-05-12 11:30:00,64.12,64.17,64.12,64.12,17900.0,41.0271,41.0591,41.0271,41.0271,17900.0
2014-05-12 11:40:00,64.14,64.25,64.12,64.17,11800.0,41.0399,41.1103,41.0271,41.0591,11800.0
2014-05-12 11:50:00,64.14,64.17,64.05,64.05,13500.0,41.0399,41.0591,40.9823,40.9823,13500.0
2014-05-12 12:00:00,64.04,64.07,63.94,63.97,13300.0,40.9759,40.9951,40.9119,40.9311,13300.0
2014-05-12 12:10:00,63.98,64.14,63.98,64.13,37500.0,40.9375,41.0399,40.9375,41.0335,37500.0
2014-05-12 12:20:00,64.14,64.24,64.11,64.14,11200.0,41.0399,41.1039,41.0207,41.0399,11200.0
2014-05-12 12:30:00,64.15,64.17,64.02,64.02,6400.0,41.0463,41.0591,40.9631,40.9631,6400.0
2014-05-12 12:40:00,64.02,64.02,63.89,63.92,8200.0,40.9631,40.9631,40.8799,40.8991,8200.0
2014-05-12 12:50:00,63.91,63.92,63.82,63.85,8500.0,40.8927,40.8991,40.8351,40.8543,8500.0
2014-05-12 13:00:00,63.84,63.87,63.77,63.79,19200.0,40.8479,40.8671,40.8032,40.8159,19200.0
2014-05-12 13:10:00,63.8,63.8,63.75,63.76,4900.0,40.8223,40.8223,40.7904,40.7968,4900.0
2014-05-12 13:20:00,63.77,63.81,63.74,63.76,5100.0,40.8032,40.8287,40.784,40.7968,5100.0
2014-05-12 13:30:00,63.76,63.8,63.72,63.78,5000.0,40.7968,40.8223,40.7712,40.8095,5000.0
2014-05-12 13:40:00,63.78,63.79,63.74,63.76,8200.0,40.8095,40.8159,40.784,40.7968,8200.0
2014-05-12 13:50:00,63.76,63.81,63.75,63.78,10300.0,40.7968,40.8287,40.7904,40.8095,10300.0
2014-05-12 14:00:00,63.79,63.91,63.73,63.9,14100.0,40.8159,40.8927,40.7776,40.8863,14100.0
2014-05-12 14:10:00,63.87,63.94,63.87,63.88,12500.0,40.8671,40.9119,40.8671,40.8735,12500.0
2014-05-12 14:20:00,63.89,63.91,63.87,63.88,5900.0,40.8799,40.8927,40.8671,40.8735,5900.0
2014-05-12 14:30:00,63.88,63.95,63.87,63.94,16300.0,40.8735,40.9183,40.8671,40.9119,16300.0
2014-05-12 14:40:00,63.95,63.96,63.9,63.95,9500.0,40.9183,40.9247,40.8863,40.9183,9500.0
2014-05-12 14:50:00,63.94,63.97,63.91,63.96,19900.0,40.9119,40.9311,40.8927,40.9247,19900.0
2014-05-12 15:00:00,63.97,64.07,63.97,64.05,16800.0,40.9311,40.9951,40.9311,40.9823,16800.0
2014-05-12 15:10:00,64.04,64.11,64.02,64.08,17800.0,40.9759,41.0207,40.9631,41.0015,17800.0
2014-05-12 15:20:00,64.07,64.13,64.05,64.13,28400.0,40.9951,41.0335,40.9823,41.0335,28400.0
2014-05-12 15:30:00,64.12,64.21,64.12,64.16,45400.0,41.0271,41.0847,41.0271,41.0527,45400.0
2014-05-12 15:40:00,64.17,64.18,64.06,64.1,45500.0,41.0591,41.0655,40.9887,41.0143,45500.0
2014-05-12 15:50:00,64.11,64.15,64.06,64.12,69200.0,41.0207,41.0463,40.9887,41.0271,69200.0
2014-05-13 09:30:00,64.21,64.28,63.71,64.01,51700.0,41.0847,41.1295,40.7648,40.9567,51700.0
2014-05-13 09:40:00,64.0,64.27,63.97,64.13,32100.0,40.9503,41.1231,40.9311,41.0335,32100.0
2014-05-13 09:50:00,64.11,64.11,63.59,63.75,67400.0,41.0207,41.0207,40.688,40.7904,67400.0
2014-05-13 10:00:00,63.75,64.03,63.69,64.03,58200.0,40.7904,40.9695,40.752,40.9695,58200.0
2014-05-13 10:10:00,64.0,64.07,63.91,63.93,45700.0,40.9503,40.9951,40.8927,40.9055,45700.0
2014-05-13 10:20:00,63.91,64.01,63.86,63.92,26300.0,40.8927,40.9567,40.8607,40.8991,26300.0
2014-05-13 10:30:00,63.92,64.06,63.92,64.03,16300.0,40.8991,40.9887,40.8991,40.9695,16300.0
2014-05-13 10:40:00,64.03,64.06,63.94,63.94,20100.0,40.9695,40.9887,40.9119,40.9119,20100.0
2014-05-13 10:50:00,63.9,64.0,63.84,63.84,15600.0,40.8863,40.9503,40.8479,40.8479,15600.0
2014-05-13 11:00:00,63.82,63.82,63.7,63.76,8100.0,40.8351,40.8351,40.7584,40.7968,8100.0
2014-05-13 11:10:00,63.76,63.76,63.51,63.53,15800.0,40.7968,40.7968,40.6368,40.6496,15800.0
2014-05-13 11:20:00,63.53,63.61,63.53,63.61,6700.0,40.6496,40.7008,40.6496,40.7008,6700.0
2014-05-13 11:30:00,63.62,63.62,63.5,63.5,8700.0,40.7072,40.7072,40.6304,40.6304,8700.0
2014-05-13 11:40:00,63.5,63.52,63.44,63.46,12600.0,40.6304,40.6432,40.592,40.6048,12600.0
2014-05-13 11:50:00,63.45,63.51,63.39,63.41,14300.0,40.5984,40.6368,40.56,40.5728,14300.0
2014-05-13 12:00:00,63.4,63.4,63.27,63.27,46100.0,40.5664,40.5664,40.4832,40.4832,46100.0
2014-05-13 12:10:00,63.27,63.34,63.24,63.25,73100.0,40.4832,40.528,40.464,40.4704,73100.0
2014-05-13 12:20:00,63.25,63.28,63.12,63.12,38700.0,40.4704,40.4896,40.3872,40.3872,38700.0
2014-05-13 12:30:00,63.12,63.18,63.07,63.14,11900.0,40.3872,40.4256,40.3553,40.4,11900.0
2014-05-13 12:40:00,63.15,63.31,63.14,63.3,19200.0,40.4064,40.5088,40.4,40.5024,19200.0
2014-05-13 12:50:00,63.3,63.31,63.24,63.3,9900.0,40.5024,40.5088,40.464,40.5024,9900.0
2014-05-13 13:00:00,63.29,63.34,63.28,63.3,9600.0,40.496,40.528,40.4896,40.5024,9600.0
2014-05-13 13:10:00,63.3,63.3,63.2,63.25,17000.0,40.5024,40.5024,40.4384,40.4704,17000.0
2014-05-13 13:20:00,63.25,63.25,63.15,63.17,5500.0,40.4704,40.4704,40.4064,40.4192,5500.0
2014-05-13 13:30:00,63.15,63.16,63.06,63.06,10100.0,40.4064,40.4128,40.3489,40.3489,10100.0
2014-05-13 13:40:00,63.09,63.2,63.05,63.2,25700.0,40.3681,40.4384,40.3425,40.4384,25700.0
2014-05-13 13:50:00,63.22,63.27,63.22,63.25,7700.0,40.4512,40.4832,40.4512,40.4704,7700.0
2014-05-13 14:00:00,63.23,63.23,63.19,63.22,8400.0,40.4576,40.4576,40.432,40.4512,8400.0
2014-05-13 14:10:00,63.23,63.3,63.22,63.26,14900.0,40.4576,40.5024,40.4512,40.4768,14900.0
2014-05-13 14:20:00,63.27,63.33,63.25,63.27,9500.0,40.4832,40.5216,40.4704,40.4832,9500.0
2014-05-13 14:30:00,63.28,63.43,63.28,63.36,14300.0,40.4896,40.5856,40.4896,40.5408,14300.0
2014-05-13 14:40:00,63.36,63.36,63.28,63.28,22600.0,40.5408,40.5408,40.4896,40.4896,22600.0
2014-05-13 14:50:00,63.29,63.29,63.2,63.22,60300.0,40.496,40.496,40.4384,40.4512,60300.0
2014-05-13 15:00:00,63.22,63.25,63.14,63.15,78900.0,40.4512,40.4704,40.4,40.4064,78900.0
2014-05-13 15:10:00,63.14,63.23,63.12,63.22,27200.0,40.4,40.4576,40.3872,40.4512,27200.0
2014-05-13 15:20:00,63.22,63.28,63.09,63.1,62900.0,40.4512,40.4896,40.3681,40.3745,62900.0
2014-05-13 15:30:00,63.11,63.13,63.03,63.11,124100.0,40.3809,40.3936,40.3297,40.3809,124100.0
2014-05-13 15:40:00,63.11,63.14,63.06,63.08,82900.0,40.3809,40.4,40.3489,40.3617,82900.0
2014-05-13 15:50:00,63.09,63.14,63.07,63.09,111500.0,40.3681,40.4,40.3553,40.3681,111500.0
2014-05-14 09:30:00,62.96,63.3,62.34,63.05,114400.0,40.2849,40.5024,39.8882,40.3425,114400.0
2014-05-14 09:40:00,63.05,63.32,62.86,62.86,46400.0,40.3425,40.5152,40.2209,40.2209,46400.0
2014-05-14 09:50:00,62.86,63.06,62.77,63.06,19500.0,40.2209,40.3489,40.1633,40.3489,19500.0
2014-05-14 10:00:00,63.07,63.14,63.04,63.05,15600.0,40.3553,40.4,40.3361,40.3425,15600.0
2014-05-14 10:10:00,63.03,63.11,62.89,62.92,42700.0,40.3297,40.3809,40.2401,40.2593,42700.0
2014-05-14 10:20:00,62.91,63.08,62.87,63.08,11900.0,40.2529,40.3617,40.2273,40.3617,11900.0
2014-05-14 10:30:00,63.08,63.16,63.0,63.07,28700.0,40.3617,40.4128,40.3105,40.3553,28700.0
2014-05-14 10:40:00,63.08,63.21,63.04,63.21,17800.0,40.3617,40.4448,40.3361,40.4448,17800.0
2014-05-14 10:50:00,63.2,63.29,63.09,63.11,13000.0,40.4384,40.496,40.3681,40.3809,13000.0
2014-05-14 11:00:00,63.11,63.12,63.0,63.07,7600.0,40.3809,40.3872,40.3105,40.3553,7600.0
2014-05-14 11:10:00,63.09,63.09,62.98,63.03,14500.0,40.3681,40.3681,40.2977,40.3297,14500.0
2014-05-14 11:20:00,63.02,63.04,62.91,62.93,10700.0,40.3233,40.3361,40.2529,40.2657,10700.0
2014-05-14 11:30:00,62.93,63.1,62.93,63.07,8600.0,40.2657,40.3745,40.2657,40.3553,8600.0
2014-05-14 11:40:00,63.09,63.15,63.06,63.06,9100.0,40.3681,40.4064,40.3489,40.3489,9100.0
2014-05-14 11:50:00,63.06,63.12,62.96,63.01,21300.0,40.3489,40.3872,40.2849,40.3169,21300.0
2014-05-14 12:00:00,62.99,63.04,62.98,63.04,5600.0,40.3041,40.3361,40.2977,40.3361,5600.0
2014-05-14 12:10:00,63.03,63.07,62.99,63.05,4800.0,40.3297,40.3553,40.3041,40.3425,4800.0
2014-05-14 12:20:00,63.06,63.09,63.02,63.04,6100.0,40.3489,40.3681,40.3233,40.3361,6100.0
2014-05-14 12:30:00,63.03,63.12,62.98,63.12,5800.0,40.3297,40.3872,40.2977,40.3872,5800.0
2014-05-14 12:40:00,63.09,63.15,63.08,63.1,7600.0,40.3681,40.4064,40.3617,40.3745,7600.0
2014-05-14 12:50:00,63.07,63.1,63.03,63.08,3700.0,40.3553,40.3745,40.3297,40.3617,3700.0
2014-05-14 13:00:00,63.08,63.18,63.06,63.16,6200.0,40.3617,40.4256,40.3489,40.4128,6200.0
2014-05-14 13:10:00,63.13,63.28,63.13,63.18,32500.0,40.3936,40.4896,40.3936,40.4256,32500.0
2014-05-14 13:20:00,63.15,63.28,63.12,63.24,60300.0,40.4064,40.4896,40.3872,40.464,60300.0
2014-05-14 13:30:00,63.22,63.26,63.2,63.21,22200.0,40.4512,40.4768,40.4384,40.4448,22200.0
2014-05-14 13:40:00,63.21,63.28,63.21,63.26,13200.0,40.4448,40.4896,40.4448,40.4768,13200.0
2014-05-14 13:50:00,63.25,63.3,63.24,63.29,15000.0,40.4704,40.5024,40.464,40.496,15000.0
2014-05-14 14:00:00,63.29,63.32,63.23,63.23,9000.0,40.496,40.5152,40.4576,40.4576,9000.0
2014-05-14 14:10:00,63.23,63.24,63.21,63.21,4800.0,40.4576,40.464,40.4448,40.4448,4800.0
2014-05-14 14:20:00,63.2,63.33,63.2,63.32,20700.0,40.4384,40.5216,40.4384,40.5152,20700.0
2014-05-14 14:30:00,63.33,63.34,63.19,63.23,15600.0,40.5216,40.528,40.432,40.4576,15600.0
2014-05-14 14:40:00,63.24,63.25,63.02,63.03,18400.0,40.464,40.4704,40.3233,40.3297,18400.0
2014-05-14 14:50:00,63.02,63.11,63.01,63.05,16600.0,40.3233,40.3809,40.3169,40.3425,16600.0
2014-05-14 15:00:00,63.03,63.11,62.98,62.98,10200.0,40.3297,40.3809,40.2977,40.2977,10200.0
2014-05-14 15:10:00,62.98,63.17,62.98,63.17,30300.0,40.2977,40.4192,40.2977,40.4192,30300.0
2014-05-14 15:20:00,63.17,63.17,63.12,63.16,17900.0,40.4192,40.4192,40.3872,40.4128,17900.0
2014-05-14 15:30:00,63.15,63.15,62.87,62.87,35100.0,40.4064,40.4064,40.2273,40.2273,35100.0
2014-05-14 15:40:00,62.87,62.95,62.87,62.93,34700.0,40.2273,40.2785,40.2273,40.2657,34700.0
2014-05-14 15:50:00,62.93,63.0,62.93,62.99,72100.0,40.2657,40.3105,40.2657,40.3041,72100.0
2014-05-15 09:30:00,62.51,62.56,62.16,62.16,39800.0,40.2855,40.3177,40.0599,40.0599,39800.0
2014-05-15 09:40:00,62.16,62.34,62.08,62.15,47500.0,40.0599,40.1759,40.0084,40.0535,47500.0
2014-05-15 09:50:00,62.19,62.19,61.76,62.03,55100.0,40.0792,40.0792,39.8021,39.9761,55100.0
2014-05-15 10:00:00,62.01,62.01,61.46,61.56,44200.0,39.9632,39.9632,39.6088,39.6732,44200.0
2014-05-15 10:10:00,61.53,61.7,61.43,61.7,36400.0,39.6539,39.7635,39.5895,39.7635,36400.0
2014-05-15 10:20:00,61.73,61.96,61.62,61.75,24000.0,39.7828,39.931,39.7119,39.7957,24000.0
2014-05-15 10:30:00,61.77,61.87,61.64,61.7,22000.0,39.8086,39.873,39.7248,39.7635,22000.0
2014-05-15 10:40:00,61.69,62.11,61.65,62.06,31700.0,39.757,40.0277,39.7312,39.9955,31700.0
2014-05-15 10:50:00,62.06,62.18,61.92,61.95,23400.0,39.9955,40.0728,39.9052,39.9246,23400.0
2014-05-15 11:00:00,61.95,61.95,61.75,61.79,20400.0,39.9246,39.9246,39.7957,39.8215,20400.0
2014-05-15 11:10:00,61.8,61.85,61.6,61.68,45900.0,39.8279,39.8601,39.699,39.7506,45900.0
2014-05-15 11:20:00,61.68,61.72,61.56,61.59,75700.0,39.7506,39.7763,39.6732,39.6926,75700.0
2014-05-15 11:30:00,61.6,61.8,61.59,61.73,32000.0,39.699,39.8279,39.6926,39.7828,32000.0
2014-05-15 11:40:00,61.76,61.77,61.68,61.68,37500.0,39.8021,39.8086,39.7506,39.7506,37500.0
2014-05-15 11:50:00,61.69,61.72,61.56,61.65,22200.0,39.757,39.7763,39.6732,39.7312,22200.0
2014-05-15 12:00:00,61.63,61.85,61.62,61.8,15200.0,39.7183,39.8601,39.7119,39.8279,15200.0
2014-05-15 12:10:00,61.78,61.83,61.76,61.81,11100.0,39.815,39.8472,39.8021,39.8343,11100.0
2014-05-15 12:20:00,61.81,61.87,61.76,61.86,9300.0,39.8343,39.873,39.8021,39.8666,9300.0
2014-05-15 12:30:00,61.86,61.99,61.86,61.96,24400.0,39.8666,39.9504,39.8666,39.931,24400.0
2014-05-15 12:40:00,61.96,61.99,61.89,61.89,11500.0,39.931,39.9504,39.8859,39.8859,11500.0
2014-05-15 12:50:00,61.87,62.01,61.86,61.96,7100.0,39.873,39.9632,39.8666,39.931,7100.0
2014-05-15 13:00:00,61.95,61.95,61.91,61.95,13300.0,39.9246,39.9246,39.8988,39.9246,13300.0
2014-05-15 13:10:00,61.94,61.99,61.9,61.97,6100.0,39.9181,39.9504,39.8923,39.9375,6100.0
2014-05-15 13:20:00,62.0,62.06,61.93,61.95,9200.0,39.9568,39.9955,39.9117,39.9246,9200.0
2014-05-15 13:30:00,61.96,62.03,61.96,62.0,14500.0,39.931,39.9761,39.931,39.9568,14500.0
2014-05-15 13:40:00,62.0,62.0,61.89,61.97,13800.0,39.9568,39.9568,39.8859,39.9375,13800.0
2014-05-15 13:50:00,62.0,62.21,62.0,62.18,14500.0,39.9568,40.0921,39.9568,40.0728,14500.0
2014-05-15 14:00:00,62.18,62.3,62.18,62.3,16500.0,40.0728,40.1501,40.0728,40.1501,16500.0
2014-05-15 14:10:00,62.31,62.38,62.14,62.14,19200.0,40.1566,40.2017,40.047,40.047,19200.0
2014-05-15 14:20:00,62.12,62.27,62.09,62.22,15000.0,40.0341,40.1308,40.0148,40.0986,15000.0
2014-05-15 14:30:00,62.26,62.37,62.21,62.33,15000.0,40.1244,40.1952,40.0921,40.1695,15000.0
2014-05-15 14:40:00,62.33,62.35,62.25,62.3,11200.0,40.1695,40.1824,40.1179,40.1501,11200.0
2014-05-15 14:50:00,62.31,62.45,62.3,62.36,22000.0,40.1566,40.2468,40.1501,40.1888,22000.0
2014-05-15 15:00:00,62.37,62.41,62.31,62.33,22400.0,40.1952,40.221,40.1566,40.1695,22400.0
2014-05-15 15:10:00,62.34,62.45,62.34,62.36,22200.0,40.1759,40.2468,40.1759,40.1888,22200.0
2014-05-15 15:20:00,62.37,62.39,62.3,62.33,23000.0,40.1952,40.2081,40.1501,40.1695,23000.0
2014-05-15 15:30:00,62.34,62.53,62.32,62.46,37800.0,40.1759,40.2984,40.163,40.2532,37800.0
2014-05-15 15:40:00,62.47,62.5,62.39,62.39,43100.0,40.2597,40.279,40.2081,40.2081,43100.0
2014-05-15 15:50:00,62.39,62.44,62.33,62.38,78900.0,40.2081,40.2404,40.1695,40.2017,78900.0
2014-05-16 09:30:00,62.81,63.05,62.12,62.86,226300.0,40.4788,40.6335,40.0341,40.511,226300.0
2014-05-16 09:40:00,62.88,63.34,62.84,63.21,68400.0,40.5239,40.8204,40.4981,40.7366,68400.0
2014-05-16 09:50:00,63.27,63.63,63.1,63.54,57600.0,40.7753,41.0073,40.6657,40.9493,57600.0
2014-05-16 10:00:00,63.56,63.6,63.14,63.25,47100.0,40.9622,40.9879,40.6915,40.7624,47100.0
2014-05-16 10:10:00,63.25,63.31,63.06,63.11,38600.0,40.7624,40.801,40.6399,40.6722,38600.0
2014-05-16 10:20:00,63.08,63.12,62.84,62.85,18100.0,40.6528,40.6786,40.4981,40.5046,18100.0
2014-05-16 10:30:00,62.83,62.97,62.82,62.94,39900.0,40.4917,40.5819,40.4853,40.5626,39900.0
2014-05-16 10:40:00,62.94,62.94,62.79,62.9,22700.0,40.5626,40.5626,40.4659,40.5368,22700.0
2014-05-16 10:50:00,62.89,62.97,62.84,62.85,14000.0,40.5304,40.5819,40.4981,40.5046,14000.0
2014-05-16 11:00:00,62.82,62.86,62.76,62.83,13600.0,40.4853,40.511,40.4466,40.4917,13600.0
2014-05-16 11:10:00,62.85,62.85,62.72,62.75,5400.0,40.5046,40.5046,40.4208,40.4401,5400.0
2014-05-16 11:20:00,62.76,62.76,62.58,62.6,19800.0,40.4466,40.4466,40.3306,40.3435,19800.0
2014-05-16 11:30:00,62.6,62.63,62.52,62.53,13300.0,40.3435,40.3628,40.2919,40.2984,13300.0
2014-05-16 11:40:00,62.56,62.57,62.5,62.57,7300.0,40.3177,40.3241,40.279,40.3241,7300.0
2014-05-16 11:50:00,62.61,62.71,62.61,62.67,12500.0,40.3499,40.4144,40.3499,40.3886,12500.0
2014-05-16 12:00:00,62.67,62.8,62.66,62.71,13800.0,40.3886,40.4724,40.3821,40.4144,13800.0
2014-05-16 12:10:00,62.7,62.8,62.7,62.77,15800.0,40.4079,40.4724,40.4079,40.453,15800.0
2014-05-16 12:20:00,62.79,62.85,62.77,62.82,11300.0,40.4659,40.5046,40.453,40.4853,11300.0
2014-05-16 12:30:00,62.82,62.9,62.77,62.86,12000.0,40.4853,40.5368,40.453,40.511,12000.0
2014-05-16 12:40:00,62.84,62.84,62.62,62.65,7800.0,40.4981,40.4981,40.3564,40.3757,7800.0
2014-05-16 12:50:00,62.68,62.68,62.63,62.63,6400.0,40.395,40.395,40.3628,40.3628,6400.0
2014-05-16 13:00:00,62.62,62.65,62.5,62.65,17900.0,40.3564,40.3757,40.279,40.3757,17900.0
2014-05-16 13:10:00,62.66,62.79,62.64,62.72,10200.0,40.3821,40.4659,40.3693,40.4208,10200.0
2014-05-16 13:20:00,62.69,62.76,62.66,62.69,7800.0,40.4015,40.4466,40.3821,40.4015,7800.0
2014-05-16 13:30:00,62.69,62.75,62.68,62.73,6700.0,40.4015,40.4401,40.395,40.4273,6700.0
2014-05-16 13:40:00,62.74,62.8,62.69,62.8,22200.0,40.4337,40.4724,40.4015,40.4724,22200.0
2014-05-16 13:50:00,62.79,62.87,62.71,62.71,16400.0,40.4659,40.5175,40.4144,40.4144,16400.0
2014-05-16 14:00:00,62.71,62.73,62.66,62.72,10300.0,40.4144,40.4273,40.3821,40.4208,10300.0
2014-05-16 14:10:00,62.73,62.83,62.73,62.79,8900.0,40.4273,40.4917,40.4273,40.4659,8900.0
2014-05-16 14:20:00,62.8,62.85,62.76,62.79,10400.0,40.4724,40.5046,40.4466,40.4659,10400.0
2014-05-16 14:30:00,62.78,62.95,62.76,62.9,20200.0,40.4595,40.569,40.4466,40.5368,20200.0
2014-05-16 14:40:00,62.89,63.0,62.89,62.93,10000.0,40.5304,40.6013,40.5304,40.5561,10000.0
2014-05-16 14:50:00,62.94,63.08,62.91,63.07,16300.0,40.5626,40.6528,40.5433,40.6464,16300.0
2014-05-16 15:00:00,63.07,63.2,63.05,63.14,62000.0,40.6464,40.7302,40.6335,40.6915,62000.0
2014-05-16 15:10:00,63.15,63.33,63.14,63.33,105600.0,40.6979,40.8139,40.6915,40.8139,105600.0
2014-05-16 15:20:00,63.32,63.37,63.27,63.29,79400.0,40.8075,40.8397,40.7753,40.7882,79400.0
2014-05-16 15:30:00,63.28,63.37,63.25,63.27,55200.0,40.7817,40.8397,40.7624,40.7753,55200.0
2014-05-16 15:40:00,63.28,63.29,63.14,63.17,48500.0,40.7817,40.7882,40.6915,40.7108,48500.0
2014-05-16 15:50:00,63.17,63.18,63.08,63.15,114000.0,40.7108,40.7173,40.6528,40.6979,114000.0
2014-05-19 09:30:00,62.99,63.48,62.99,63.33,29100.0,40.5948,40.9106,40.5948,40.8139,29100.0
2014-05-19 09:40:00,63.28,63.57,63.28,63.57,18900.0,40.7817,40.9686,40.7817,40.9686,18900.0
2014-05-19 09:50:00,63.58,63.59,63.2,63.21,17100.0,40.975,40.9815,40.7302,40.7366,17100.0
2014-05-19 10:00:00,63.28,63.36,63.17,63.28,11600.0,40.7817,40.8333,40.7108,40.7817,11600.0
2014-05-19 10:10:00,63.29,63.45,63.25,63.37,16500.0,40.7882,40.8913,40.7624,40.8397,16500.0
2014-05-19 10:20:00,63.37,63.4,63.28,63.34,32900.0,40.8397,40.859,40.7817,40.8204,32900.0
2014-05-19 10:30:00,63.37,63.57,63.37,63.47,23600.0,40.8397,40.9686,40.8397,40.9042,23600.0
2014-05-19 10:40:00,63.51,63.65,63.5,63.53,17500.0,40.9299,41.0202,40.9235,40.9428,17500.0
2014-05-19 10:50:00,63.56,63.64,63.52,63.63,20100.0,40.9622,41.0137,40.9364,41.0073,20100.0
2014-05-19 11:00:00,63.64,63.72,63.59,63.66,51100.0,41.0137,41.0653,40.9815,41.0266,51100.0
2014-05-19 11:10:00,63.66,63.96,63.66,63.89,70700.0,41.0266,41.2199,41.0266,41.1748,70700.0
2014-05-19 11:20:00,63.91,63.98,63.85,63.87,23800.0,41.1877,41.2328,41.1491,41.1619,23800.0
2014-05-19 11:30:00,63.86,63.87,63.78,63.81,28000.0,41.1555,41.1619,41.1039,41.1233,28000.0
2014-05-19 11:40:00,63.8,63.82,63.72,63.72,14300.0,41.1168,41.1297,41.0653,41.0653,14300.0
2014-05-19 11:50:00,63.73,63.83,63.73,63.82,30900.0,41.0717,41.1362,41.0717,41.1297,30900.0
2014-05-19 12:00:00,63.83,63.86,63.76,63.84,9900.0,41.1362,41.1555,41.0911,41.1426,9900.0
2014-05-19 12:10:00,63.84,63.9,63.8,63.9,17600.0,41.1426,41.1813,41.1168,41.1813,17600.0
2014-05-19 12:20:00,63.9,63.97,63.84,63.96,20800.0,41.1813,41.2264,41.1426,41.2199,20800.0
2014-05-19 12:30:00,63.96,63.98,63.87,63.93,10600.0,41.2199,41.2328,41.1619,41.2006,10600.0
2014-05-19 12:40:00,63.93,63.93,63.85,63.89,6600.0,41.2006,41.2006,41.1491,41.1748,6600.0
2014-05-19 12:50:00,63.85,63.87,63.81,63.81,10700.0,41.1491,41.1619,41.1233,41.1233,10700.0
2014-05-19 13:00:00,63.8,63.83,63.76,63.8,27900.0,41.1168,41.1362,41.0911,41.1168,27900.0
2014-05-19 13:10:00,63.81,63.81,63.68,63.69,17400.0,41.1233,41.1233,41.0395,41.0459,17400.0
2014-05-19 13:20:00,63.68,63.72,63.6,63.6,7900.0,41.0395,41.0653,40.9879,40.9879,7900.0
2014-05-19 13:30:00,63.59,63.62,63.52,63.52,13800.0,40.9815,41.0008,40.9364,40.9364,13800.0
2014-05-19 13:40:00,63.51,63.56,63.51,63.54,9500.0,40.9299,40.9622,40.9299,40.9493,9500.0
2014-05-19 13:50:00,63.55,63.58,63.5,63.56,7600.0,40.9557,40.975,40.9235,40.9622,7600.0
2014-05-19 14:00:00,63.55,63.6,63.49,63.49,6500.0,40.9557,40.9879,40.917,40.917,6500.0
2014-05-19 14:10:00,63.51,63.52,63.46,63.46,10500.0,40.9299,40.9364,40.8977,40.8977,10500.0
2014-05-19 14:20:00,63.49,63.54,63.46,63.52,15300.0,40.917,40.9493,40.8977,40.9364,15300.0
2014-05-19 14:30:00,63.52,63.55,63.5,63.54,19700.0,40.9364,40.9557,40.9235,40.9493,19700.0
2014-05-19 14:40:00,63.53,63.54,63.48,63.48,11400.0,40.9428,40.9493,40.9106,40.9106,11400.0
2014-05-19 14:50:00,63.48,63.6,63.47,63.51,30400.0,40.9106,40.9879,40.9042,40.9299,30400.0
2014-05-19 15:00:00,63.51,63.59,63.5,63.57,15400.0,40.9299,40.9815,40.9235,40.9686,15400.0
2014-05-19 15:10:00,63.57,63.6,63.49,63.56,30000.0,40.9686,40.9879,40.917,40.9622,30000.0
2014-05-19 15:20:00,63.55,63.65,63.55,63.62,23200.0,40.9557,41.0202,40.9557,41.0008,23200.0
2014-05-19 15:30:00,63.63,63.78,63.63,63.7,49700.0,41.0073,41.1039,41.0073,41.0524,49700.0
2014-05-19 15:40:00,63.69,63.7,63.64,63.64,24200.0,41.0459,41.0524,41.0137,41.0137,24200.0
2014-05-19 15:50:00,63.64,63.72,63.63,63.66,59600.0,41.0137,41.0653,41.0073,41.0266,59600.0
2014-05-20 09:30:00,63.76,63.76,63.26,63.67,26300.0,41.0911,41.0911,40.7688,41.0331,26300.0
2014-05-20 09:40:00,63.67,63.7,63.43,63.54,32200.0,41.0331,41.0524,40.8784,40.9493,32200.0
2014-05-20 09:50:00,63.55,63.68,63.45,63.57,48600.0,40.9557,41.0395,40.8913,40.9686,48600.0
2014-05-20 10:00:00,63.55,63.66,63.5,63.5,14900.0,40.9557,41.0266,40.9235,40.9235,14900.0
2014-05-20 10:10:00,63.51,63.64,63.48,63.53,18600.0,40.9299,41.0137,40.9106,40.9428,18600.0
2014-05-20 10:20:00,63.54,63.66,63.46,63.5,22700.0,40.9493,41.0266,40.8977,40.9235,22700.0
2014-05-20 10:30:00,63.53,63.68,63.5,63.65,24900.0,40.9428,41.0395,40.9235,41.0202,24900.0
2014-05-20 10:40:00,63.62,63.69,63.59,63.64,11400.0,41.0008,41.0459,40.9815,41.0137,11400.0
2014-05-20 10:50:00,63.63,63.8,63.58,63.77,10500.0,41.0073,41.1168,40.975,41.0975,10500.0
2014-05-20 11:00:00,63.78,63.78,63.68,63.74,7000.0,41.1039,41.1039,41.0395,41.0782,7000.0
2014-05-20 11:10:00,63.73,63.73,63.59,63.63,11700.0,41.0717,41.0717,40.9815,41.0073,11700.0
2014-05-20 11:20:00,63.61,63.71,63.59,63.62,13900.0,40.9944,41.0588,40.9815,41.0008,13900.0
2014-05-20 11:30:00,63.64,63.67,63.6,63.63,7900.0,41.0137,41.0331,40.9879,41.0073,7900.0
2014-05-20 11:40:00,63.62,63.75,63.62,63.74,10500.0,41.0008,41.0846,41.0008,41.0782,10500.0
2014-05-20 11:50:00,63.7,63.74,63.67,63.67,8400.0,41.0524,41.0782,41.0331,41.0331,8400.0
2014-05-20 12:00:00,63.68,63.68,63.46,63.52,15900.0,41.0395,41.0395,40.8977,40.9364,15900.0
2014-05-20 12:10:00,63.51,63.53,63.35,63.48,8600.0,40.9299,40.9428,40.8268,40.9106,8600.0
2014-05-20 12:20:00,63.5,63.51,63.41,63.41,6200.0,40.9235,40.9299,40.8655,40.8655,6200.0
2014-05-20 12:30:00,63.42,63.46,63.34,63.34,8400.0,40.8719,40.8977,40.8204,40.8204,8400.0
2014-05-20 12:40:00,63.33,63.38,63.27,63.31,21700.0,40.8139,40.8462,40.7753,40.801,21700.0
2014-05-20 12:50:00,63.33,63.41,63.33,63.36,3900.0,40.8139,40.8655,40.8139,40.8333,3900.0
2014-05-20 13:00:00,63.36,63.44,63.35,63.37,5900.0,40.8333,40.8848,40.8268,40.8397,5900.0
2014-05-20 13:10:00,63.36,63.38,63.18,63.18,6900.0,40.8333,40.8462,40.7173,40.7173,6900.0
2014-05-20 13:20:00,63.18,63.24,63.15,63.23,6400.0,40.7173,40.7559,40.6979,40.7495,6400.0
2014-05-20 13:30:00,63.25,63.3,63.17,63.21,7000.0,40.7624,40.7946,40.7108,40.7366,7000.0
2014-05-20 13:40:00,63.18,63.18,62.99,63.02,8200.0,40.7173,40.7173,40.5948,40.6141,8200.0
2014-05-20 13:50:00,62.99,63.05,62.98,62.99,7100.0,40.5948,40.6335,40.5884,40.5948,7100.0
2014-05-20 14:00:00,63.0,63.19,63.0,63.14,10200.0,40.6013,40.7237,40.6013,40.6915,10200.0
2014-05-20 14:10:00,63.16,63.24,63.09,63.24,33400.0,40.7044,40.7559,40.6593,40.7559,33400.0
2014-05-20 14:20:00,63.24,63.27,63.19,63.22,12700.0,40.7559,40.7753,40.7237,40.743,12700.0
2014-05-20 14:30:00,63.24,63.25,63.11,63.22,47700.0,40.7559,40.7624,40.6722,40.743,47700.0
2014-05-20 14:40:00,63.2,63.22,63.14,63.21,82700.0,40.7302,40.743,40.6915,40.7366,82700.0
2014-05-20 14:50:00,63.21,63.21,63.14,63.16,5900.0,40.7366,40.7366,40.6915,40.7044,5900.0
2014-05-20 15:00:00,63.16,63.26,63.15,63.25,18100.0,40.7044,40.7688,40.6979,40.7624,18100.0
2014-05-20 15:10:00,63.25,63.31,63.24,63.3,12000.0,40.7624,40.801,40.7559,40.7946,12000.0
2014-05-20 15:20:00,63.3,63.37,63.24,63.29,18800.0,40.7946,40.8397,40.7559,40.7882,18800.0
2014-05-20 15:30:00,63.28,63.48,63.28,63.43,23900.0,40.7817,40.9106,40.7817,40.8784,23900.0
2014-05-20 15:40:00,63.44,63.47,63.34,63.35,22700.0,40.8848,40.9042,40.8204,40.8268,22700.0
2014-05-20 15:50:00,63.34,63.35,63.2,63.22,120300.0,40.8204,40.8268,40.7302,40.743,120300.0
2014-05-21 09:30:00,63.52,63.72,63.29,63.61,23600.0,40.9364,41.0653,40.7882,40.9944,23600.0
2014-05-21 09:40:00,63.68,63.87,63.58,63.81,13100.0,41.0395,41.1619,40.975,41.1233,13100.0
2014-05-21 09:50:00,63.8,63.86,63.74,63.84,6400.0,41.1168,41.1555,41.0782,41.1426,6400.0
2014-05-21 10:00:00,63.84,63.86,63.78,63.82,6900.0,41.1426,41.1555,41.1039,41.1297,6900.0
2014-05-21 10:10:00,63.79,63.8,63.7,63.71,6100.0,41.1104,41.1168,41.0524,41.0588,6100.0
2014-05-21 10:20:00,63.69,63.71,63.51,63.59,11400.0,41.0459,41.0588,40.9299,40.9815,11400.0
2014-05-21 10:30:00,63.59,63.74,63.59,63.68,17300.0,40.9815,41.0782,40.9815,41.0395,17300.0
2014-05-21 10:40:00,63.68,63.73,63.64,63.68,9800.0,41.0395,41.0717,41.0137,41.0395,9800.0
2014-05-21 10:50:00,63.67,63.75,63.62,63.63,7400.0,41.0331,41.0846,41.0008,41.0073,7400.0
2014-05-21 11:00:00,63.61,63.64,63.55,63.63,8000.0,40.9944,41.0137,40.9557,41.0073,8000.0
2014-05-21 11:10:00,63.63,63.63,63.5,63.52,4500.0,41.0073,41.0073,40.9235,40.9364,4500.0
2014-05-21 11:20:00,63.52,63.53,63.4,63.41,8200.0,40.9364,40.9428,40.859,40.8655,8200.0
2014-05-21 11:30:00,63.42,63.48,63.4,63.45,5300.0,40.8719,40.9106,40.859,40.8913,5300.0
2014-05-21 11:40:00,63.43,63.43,63.25,63.25,7300.0,40.8784,40.8784,40.7624,40.7624,7300.0
2014-05-21 11:50:00,63.23,63.35,63.22,63.34,6900.0,40.7495,40.8268,40.743,40.8204,6900.0
2014-05-21 12:00:00,63.33,63.37,63.3,63.31,7300.0,40.8139,40.8397,40.7946,40.801,7300.0
2014-05-21 12:10:00,63.3,63.41,63.29,63.37,11900.0,40.7946,40.8655,40.7882,40.8397,11900.0
2014-05-21 12:20:00,63.4,63.45,63.35,63.44,5000.0,40.859,40.8913,40.8268,40.8848,5000.0
2014-05-21 12:30:00,63.42,63.51,63.4,63.5,12700.0,40.8719,40.9299,40.859,40.9235,12700.0
2014-05-21 12:40:00,63.47,63.48,63.41,63.44,3300.0,40.9042,40.9106,40.8655,40.8848,3300.0
2014-05-21 12:50:00,63.44,63.52,63.42,63.52,4100.0,40.8848,40.9364,40.8719,40.9364,4100.0
2014-05-21 13:00:00,63.52,63.59,63.5,63.54,5700.0,40.9364,40.9815,40.9235,40.9493,5700.0
2014-05-21 13:10:00,63.58,63.6,63.55,63.57,3800.0,40.975,40.9879,40.9557,40.9686,3800.0
2014-05-21 13:20:00,63.58,63.59,63.54,63.54,4400.0,40.975,40.9815,40.9493,40.9493,4400.0
2014-05-21 13:30:00,63.55,63.57,63.52,63.52,7200.0,40.9557,40.9686,40.9364,40.9364,7200.0
2014-05-21 13:40:00,63.56,63.58,63.53,63.56,5800.0,40.9622,40.975,40.9428,40.9622,5800.0
2014-05-21 13:50:00,63.54,63.59,63.54,63.55,5000.0,40.9493,40.9815,40.9493,40.9557,5000.0
2014-05-21 14:00:00,63.53,63.65,63.46,63.46,17700.0,40.9428,41.0202,40.8977,40.8977,17700.0
2014-05-21 14:10:00,63.43,63.43,63.32,63.34,7300.0,40.8784,40.8784,40.8075,40.8204,7300.0
2014-05-21 14:20:00,63.33,63.43,63.31,63.42,10200.0,40.8139,40.8784,40.801,40.8719,10200.0
2014-05-21 14:30:00,63.45,63.5,63.43,63.45,7100.0,40.8913,40.9235,40.8784,40.8913,7100.0
2014-05-21 14:40:00,63.49,63.62,63.48,63.58,21100.0,40.917,41.0008,40.9106,40.975,21100.0
2014-05-21 14:50:00,63.59,63.65,63.56,63.63,9900.0,40.9815,41.0202,40.9622,41.0073,9900.0
2014-05-21 15:00:00,63.61,63.7,63.61,63.68,14300.0,40.9944,41.0524,40.9944,41.0395,14300.0
2014-05-21 15:10:00,63.69,63.8,63.68,63.78,14200.0,41.0459,41.1168,41.0395,41.1039,14200.0
2014-05-21 15:20:00,63.74,63.74,63.67,63.71,13100.0,41.0782,41.0782,41.0331,41.0588,13100.0
2014-05-21 15:30:00,63.67,63.71,63.61,63.63,17400.0,41.0331,41.0588,40.9944,41.0073,17400.0
2014-05-21 15:40:00,63.63,63.64,63.54,63.55,23200.0,41.0073,41.0137,40.9493,40.9557,23200.0
2014-05-21 15:50:00,63.55,63.62,63.5,63.55,64200.0,40.9557,41.0008,40.9235,40.9557,64200.0
2014-05-22 09:30:00,63.72,63.94,63.67,63.73,25400.0,41.0653,41.2071,41.0331,41.0717,25400.0
2014-05-22 09:40:00,63.68,63.84,63.67,63.72,20500.0,41.0395,41.1426,41.0331,41.0653,20500.0
2014-05-22 09:50:00,63.72,63.76,63.66,63.74,20100.0,41.0653,41.0911,41.0266,41.0782,20100.0
2014-05-22 10:00:00,63.73,63.74,63.54,63.65,12800.0,41.0717,41.0782,40.9493,41.0202,12800.0
2014-05-22 10:10:00,63.68,63.72,63.62,63.64,6800.0,41.0395,41.0653,41.0008,41.0137,6800.0
2014-05-22 10:20:00,63.64,63.65,63.46,63.47,19800.0,41.0137,41.0202,40.8977,40.9042,19800.0
2014-05-22 10:30:00,63.45,63.56,63.45,63.52,14000.0,40.8913,40.9622,40.8913,40.9364,14000.0
2014-05-22 10:40:00,63.52,63.68,63.48,63.67,20800.0,40.9364,41.0395,40.9106,41.0331,20800.0
2014-05-22 10:50:00,63.68,63.72,63.67,63.72,11500.0,41.0395,41.0653,41.0331,41.0653,11500.0
2014-05-22 11:00:00,63.7,63.77,63.68,63.68,17600.0,41.0524,41.0975,41.0395,41.0395,17600.0
2014-05-22 11:10:00,63.7,63.79,63.68,63.79,10600.0,41.0524,41.1104,41.0395,41.1104,10600.0
2014-05-22 11:20:00,63.77,63.94,63.76,63.9,18700.0,41.0975,41.2071,41.0911,41.1813,18700.0
2014-05-22 11:30:00,63.88,63.91,63.79,63.8,14700.0,41.1684,41.1877,41.1104,41.1168,14700.0
2014-05-22 11:40:00,63.82,63.86,63.8,63.83,12400.0,41.1297,41.1555,41.1168,41.1362,12400.0
2014-05-22 11:50:00,63.83,63.93,63.83,63.91,13300.0,41.1362,41.2006,41.1362,41.1877,13300.0
2014-05-22 12:00:00,63.9,63.9,63.81,63.88,14700.0,41.1813,41.1813,41.1233,41.1684,14700.0
2014-05-22 12:10:00,63.89,63.91,63.84,63.91,19700.0,41.1748,41.1877,41.1426,41.1877,19700.0
2014-05-22 12:20:00,63.9,64.04,63.9,64.04,10800.0,41.1813,41.2715,41.1813,41.2715,10800.0
2014-05-22 12:30:00,64.05,64.05,63.96,64.0,10700.0,41.2779,41.2779,41.2199,41.2457,10700.0
2014-05-22 12:40:00,63.99,64.0,63.89,63.89,7600.0,41.2393,41.2457,41.1748,41.1748,7600.0
2014-05-22 12:50:00,63.88,63.89,63.82,63.84,12800.0,41.1684,41.1748,41.1297,41.1426,12800.0
2014-05-22 13:00:00,63.84,63.96,63.84,63.9,10500.0,41.1426,41.2199,41.1426,41.1813,10500.0
2014-05-22 13:10:00,63.9,63.91,63.85,63.85,4000.0,41.1813,41.1877,41.1491,41.1491,4000.0
2014-05-22 13:20:00,63.86,63.94,63.85,63.94,8000.0,41.1555,41.2071,41.1491,41.2071,8000.0
2014-05-22 13:30:00,63.94,63.97,63.94,63.96,6700.0,41.2071,41.2264,41.2071,41.2199,6700.0
2014-05-22 13:40:00,63.96,64.0,63.94,63.94,18200.0,41.2199,41.2457,41.2071,41.2071,18200.0
2014-05-22 13:50:00,63.93,63.97,63.9,63.93,17400.0,41.2006,41.2264,41.1813,41.2006,17400.0
2014-05-22 14:00:00,63.93,63.93,63.82,63.82,11700.0,41.2006,41.2006,41.1297,41.1297,11700.0
2014-05-22 14:10:00,63.82,63.84,63.77,63.82,12200.0,41.1297,41.1426,41.0975,41.1297,12200.0
2014-05-22 14:20:00,63.81,63.84,63.81,63.84,9000.0,41.1233,41.1426,41.1233,41.1426,9000.0
2014-05-22 14:30:00,63.85,63.91,63.81,63.82,19700.0,41.1491,41.1877,41.1233,41.1297,19700.0
2014-05-22 14:40:00,63.83,63.86,63.82,63.83,6500.0,41.1362,41.1555,41.1297,41.1362,6500.0
2014-05-22 14:50:00,63.82,63.88,63.79,63.85,15500.0,41.1297,41.1684,41.1104,41.1491,15500.0
2014-05-22 15:00:00,63.84,63.86,63.75,63.79,13300.0,41.1426,41.1555,41.0846,41.1104,13300.0
2014-05-22 15:10:00,63.77,63.79,63.72,63.76,17900.0,41.0975,41.1104,41.0653,41.0911,17900.0
2014-05-22 15:20:00,63.76,63.8,63.75,63.78,16900.0,41.0911,41.1168,41.0846,41.1039,16900.0
2014-05-22 15:30:00,63.78,63.8,63.76,63.77,24000.0,41.1039,41.1168,41.0911,41.0975,24000.0
2014-05-22 15:40:00,63.77,63.78,63.68,63.69,38000.0,41.0975,41.1039,41.0395,41.0459,38000.0
2014-05-22 15:50:00,63.7,63.73,63.6,63.64,61200.0,41.0524,41.0717,40.9879,41.0137,61200.0
2014-05-23 09:30:00,63.9,63.9,63.67,63.79,24200.0,41.1813,41.1813,41.0331,41.1104,24200.0
2014-05-23 09:40:00,63.8,63.84,63.7,63.78,7600.0,41.1168,41.1426,41.0524,41.1039,7600.0
2014-05-23 09:50:00,63.77,63.99,63.71,63.98,4300.0,41.0975,41.2393,41.0588,41.2328,4300.0
2014-05-23 10:00:00,64.0,64.14,63.93,64.01,12500.0,41.2457,41.3359,41.2006,41.2522,12500.0
2014-05-23 10:10:00,64.02,64.12,63.94,64.01,7200.0,41.2586,41.3231,41.2071,41.2522,7200.0
2014-05-23 10:20:00,64.03,64.07,63.96,64.03,9400.0,41.2651,41.2908,41.2199,41.2651,9400.0
2014-05-23 10:30:00,64.04,64.09,63.95,63.98,5400.0,41.2715,41.3037,41.2135,41.2328,5400.0
2014-05-23 10:40:00,63.98,64.06,63.94,64.05,8300.0,41.2328,41.2844,41.2071,41.2779,8300.0
2014-05-23 10:50:00,64.05,64.07,64.0,64.04,15200.0,41.2779,41.2908,41.2457,41.2715,15200.0
2014-05-23 11:00:00,64.02,64.07,64.0,64.03,6000.0,41.2586,41.2908,41.2457,41.2651,6000.0
2014-05-23 11:10:00,64.06,64.08,64.01,64.06,6700.0,41.2844,41.2973,41.2522,41.2844,6700.0
2014-05-23 11:20:00,64.06,64.09,63.98,64.07,26300.0,41.2844,41.3037,41.2328,41.2908,26300.0
2014-05-23 11:30:00,64.06,64.15,64.06,64.08,18800.0,41.2844,41.3424,41.2844,41.2973,18800.0
2014-05-23 11:40:00,64.08,64.12,64.05,64.05,3100.0,41.2973,41.3231,41.2779,41.2779,3100.0
2014-05-23 11:50:00,64.06,64.09,64.04,64.09,42500.0,41.2844,41.3037,41.2715,41.3037,42500.0
2014-05-23 12:00:00,64.1,64.19,64.09,64.16,58700.0,41.3102,41.3682,41.3037,41.3488,58700.0
2014-05-23 12:10:00,64.16,64.18,64.13,64.18,8200.0,41.3488,41.3617,41.3295,41.3617,8200.0
2014-05-23 12:20:00,64.18,64.19,64.15,64.17,4900.0,41.3617,41.3682,41.3424,41.3553,4900.0
2014-05-23 12:30:00,64.17,64.19,64.16,64.16,5800.0,41.3553,41.3682,41.3488,41.3488,5800.0
2014-05-23 12:40:00,64.18,64.2,64.17,64.18,4600.0,41.3617,41.3746,41.3553,41.3617,4600.0
2014-05-23 12:50:00,64.19,64.22,64.18,64.21,7500.0,41.3682,41.3875,41.3617,41.3811,7500.0
2014-05-23 13:00:00,64.2,64.3,64.2,64.29,9600.0,41.3746,41.4391,41.3746,41.4326,9600.0
2014-05-23 13:10:00,64.3,64.3,64.24,64.24,5600.0,41.4391,41.4391,41.4004,41.4004,5600.0
2014-05-23 13:20:00,64.24,64.25,64.21,64.25,4500.0,41.4004,41.4068,41.3811,41.4068,4500.0
2014-05-23 13:30:00,64.25,64.27,64.23,64.27,7000.0,41.4068,41.4197,41.394,41.4197,7000.0
2014-05-23 13:40:00,64.26,64.26,64.21,64.24,4600.0,41.4133,41.4133,41.3811,41.4004,4600.0
2014-05-23 13:50:00,64.24,64.28,64.12,64.15,35000.0,41.4004,41.4262,41.3231,41.3424,35000.0
2014-05-23 14:00:00,64.16,64.22,64.16,64.19,10900.0,41.3488,41.3875,41.3488,41.3682,10900.0
2014-05-23 14:10:00,64.2,64.2,64.13,64.13,13600.0,41.3746,41.3746,41.3295,41.3295,13600.0
2014-05-23 14:20:00,64.13,64.15,64.07,64.13,10400.0,41.3295,41.3424,41.2908,41.3295,10400.0
2014-05-23 14:30:00,64.14,64.16,64.08,64.16,14900.0,41.3359,41.3488,41.2973,41.3488,14900.0
2014-05-23 14:40:00,64.16,64.2,64.16,64.16,5500.0,41.3488,41.3746,41.3488,41.3488,5500.0
2014-05-23 14:50:00,64.17,64.23,64.16,64.19,8400.0,41.3553,41.394,41.3488,41.3682,8400.0
2014-05-23 15:00:00,64.19,64.2,64.14,64.15,9600.0,41.3682,41.3746,41.3359,41.3424,9600.0
2014-05-23 15:10:00,64.15,64.17,64.13,64.14,14500.0,41.3424,41.3553,41.3295,41.3359,14500.0
2014-05-23 15:20:00,64.13,64.19,64.13,64.18,18900.0,41.3295,41.3682,41.3295,41.3617,18900.0
2014-05-23 15:30:00,64.18,64.18,64.15,64.16,30500.0,41.3617,41.3617,41.3424,41.3488,30500.0
2014-05-23 15:40:00,64.17,64.17,64.12,64.15,40300.0,41.3553,41.3553,41.3231,41.3424,40300.0
2014-05-23 15:50:00,64.15,64.19,64.14,64.19,117500.0,41.3424,41.3682,41.3359,41.3682,117500.0
2014-05-27 09:30:00,64.39,64.44,64.11,64.16,20000.0,41.4971,41.5293,41.3166,41.3488,20000.0
2014-05-27 09:40:00,64.18,64.46,64.18,64.45,45700.0,41.3617,41.5422,41.3617,41.5357,45700.0
2014-05-27 09:50:00,64.45,64.58,64.4,64.45,20400.0,41.5357,41.6195,41.5035,41.5357,20400.0
2014-05-27 10:00:00,64.44,64.47,64.34,64.45,42500.0,41.5293,41.5486,41.4648,41.5357,42500.0
2014-05-27 10:10:00,64.44,64.52,64.38,64.51,35300.0,41.5293,41.5808,41.4906,41.5744,35300.0
2014-05-27 10:20:00,64.49,64.62,64.48,64.56,35600.0,41.5615,41.6453,41.5551,41.6066,35600.0
2014-05-27 10:30:00,64.57,64.61,64.55,64.56,13300.0,41.6131,41.6388,41.6002,41.6066,13300.0
2014-05-27 10:40:00,64.59,64.67,64.57,64.65,9900.0,41.626,41.6775,41.6131,41.6646,9900.0
2014-05-27 10:50:00,64.65,64.7,64.62,64.7,16700.0,41.6646,41.6968,41.6453,41.6968,16700.0
2014-05-27 11:00:00,64.71,64.8,64.69,64.72,30400.0,41.7033,41.7613,41.6904,41.7097,30400.0
2014-05-27 11:10:00,64.72,64.82,64.71,64.79,23200.0,41.7097,41.7742,41.7033,41.7549,23200.0
2014-05-27 11:20:00,64.8,64.82,64.72,64.73,14300.0,41.7613,41.7742,41.7097,41.7162,14300.0
2014-05-27 11:30:00,64.74,64.76,64.66,64.71,36000.0,41.7226,41.7355,41.6711,41.7033,36000.0
2014-05-27 11:40:00,64.66,64.66,64.56,64.6,8200.0,41.6711,41.6711,41.6066,41.6324,8200.0
2014-05-27 11:50:00,64.59,64.59,64.51,64.51,5900.0,41.626,41.626,41.5744,41.5744,5900.0
2014-05-27 12:00:00,64.5,64.54,64.5,64.54,4500.0,41.568,41.5937,41.568,41.5937,4500.0
2014-05-27 12:10:00,64.54,64.54,64.46,64.51,9500.0,41.5937,41.5937,41.5422,41.5744,9500.0
2014-05-27 12:20:00,64.52,64.52,64.41,64.49,6700.0,41.5808,41.5808,41.51,41.5615,6700.0
2014-05-27 12:30:00,64.48,64.56,64.47,64.51,24500.0,41.5551,41.6066,41.5486,41.5744,24500.0
2014-05-27 12:40:00,64.53,64.55,64.48,64.55,3600.0,41.5873,41.6002,41.5551,41.6002,3600.0
2014-05-27 12:50:00,64.54,64.59,64.52,64.53,13700.0,41.5937,41.626,41.5808,41.5873,13700.0
2014-05-27 13:00:00,64.55,64.62,64.54,64.62,8000.0,41.6002,41.6453,41.5937,41.6453,8000.0
2014-05-27 13:10:00,64.58,64.62,64.55,64.56,6600.0,41.6195,41.6453,41.6002,41.6066,6600.0
2014-05-27 13:20:00,64.56,64.66,64.55,64.65,10300.0,41.6066,41.6711,41.6002,41.6646,10300.0
2014-05-27 13:30:00,64.65,64.79,64.63,64.74,43500.0,41.6646,41.7549,41.6517,41.7226,43500.0
2014-05-27 13:40:00,64.73,65.0,64.72,64.91,38600.0,41.7162,41.8902,41.7097,41.8322,38600.0
2014-05-27 13:50:00,64.91,64.91,64.84,64.87,10000.0,41.8322,41.8322,41.7871,41.8064,10000.0
2014-05-27 14:00:00,64.86,64.88,64.83,64.84,8200.0,41.8,41.8129,41.7806,41.7871,8200.0
2014-05-27 14:10:00,64.85,64.88,64.85,64.88,10400.0,41.7935,41.8129,41.7935,41.8129,10400.0
2014-05-27 14:20:00,64.88,64.93,64.87,64.89,10500.0,41.8129,41.8451,41.8064,41.8193,10500.0
2014-05-27 14:30:00,64.91,64.95,64.85,64.85,23900.0,41.8322,41.858,41.7935,41.7935,23900.0
2014-05-27 14:40:00,64.85,64.89,64.85,64.87,13400.0,41.7935,41.8193,41.7935,41.8064,13400.0
2014-05-27 14:50:00,64.87,64.9,64.85,64.87,14600.0,41.8064,41.8257,41.7935,41.8064,14600.0
2014-05-27 15:00:00,64.87,64.93,64.86,64.92,17500.0,41.8064,41.8451,41.8,41.8386,17500.0
2014-05-27 15:10:00,64.92,64.99,64.9,64.96,13900.0,41.8386,41.8837,41.8257,41.8644,13900.0
2014-05-27 15:20:00,64.97,65.05,64.95,65.05,21500.0,41.8709,41.9224,41.858,41.9224,21500.0
2014-05-27 15:30:00,65.03,65.05,65.0,65.04,28900.0,41.9095,41.9224,41.8902,41.916,28900.0
2014-05-27 15:40:00,65.03,65.13,65.02,65.12,35800.0,41.9095,41.974,41.9031,41.9675,35800.0
2014-05-27 15:50:00,65.12,65.24,65.12,65.24,180800.0,41.9675,42.0449,41.9675,42.0449,180800.0
2014-05-28 09:30:00,65.42,65.42,64.8,65.17,27300.0,42.1609,42.1609,41.7613,41.9997,27300.0
2014-05-28 09:40:00,65.11,65.28,64.99,65.12,22000.0,41.9611,42.0706,41.8837,41.9675,22000.0
2014-05-28 09:50:00,65.18,65.25,65.0,65.12,16500.0,42.0062,42.0513,41.8902,41.9675,16500.0
2014-05-28 10:00:00,65.1,65.11,64.92,65.08,15900.0,41.9546,41.9611,41.8386,41.9417,15900.0
2014-05-28 10:10:00,65.03,65.16,64.96,65.1,85400.0,41.9095,41.9933,41.8644,41.9546,85400.0
2014-05-28 10:20:00,65.1,65.16,65.04,65.04,16200.0,41.9546,41.9933,41.916,41.916,16200.0
2014-05-28 10:30:00,65.05,65.13,65.03,65.1,20300.0,41.9224,41.974,41.9095,41.9546,20300.0
2014-05-28 10:40:00,65.11,65.13,65.03,65.12,19300.0,41.9611,41.974,41.9095,41.9675,19300.0
2014-05-28 10:50:00,65.11,65.27,65.07,65.27,17900.0,41.9611,42.0642,41.9353,42.0642,17900.0
2014-05-28 11:00:00,65.27,65.33,65.24,65.32,12300.0,42.0642,42.1029,42.0449,42.0964,12300.0
2014-05-28 11:10:00,65.31,65.31,65.2,65.2,5900.0,42.09,42.09,42.0191,42.0191,5900.0
2014-05-28 11:20:00,65.21,65.21,65.12,65.14,5900.0,42.0255,42.0255,41.9675,41.9804,5900.0
2014-05-28 11:30:00,65.13,65.16,65.1,65.13,7600.0,41.974,41.9933,41.9546,41.974,7600.0
2014-05-28 11:40:00,65.11,65.14,65.08,65.09,8200.0,41.9611,41.9804,41.9417,41.9482,8200.0
2014-05-28 11:50:00,65.07,65.07,64.99,65.01,9700.0,41.9353,41.9353,41.8837,41.8966,9700.0
2014-05-28 12:00:00,65.0,65.06,64.99,65.02,12100.0,41.8902,41.9289,41.8837,41.9031,12100.0
2014-05-28 12:10:00,65.02,65.03,64.98,64.98,10700.0,41.9031,41.9095,41.8773,41.8773,10700.0
2014-05-28 12:20:00,64.98,64.99,64.89,64.9,4500.0,41.8773,41.8837,41.8193,41.8257,4500.0
2014-05-28 12:30:00,64.9,64.96,64.9,64.95,4300.0,41.8257,41.8644,41.8257,41.858,4300.0
2014-05-28 12:40:00,64.95,64.99,64.91,64.96,4600.0,41.858,41.8837,41.8322,41.8644,4600.0
2014-05-28 12:50:00,64.96,65.0,64.94,64.99,8400.0,41.8644,41.8902,41.8515,41.8837,8400.0
2014-05-28 13:00:00,64.98,65.06,64.98,65.05,9300.0,41.8773,41.9289,41.8773,41.9224,9300.0
2014-05-28 13:10:00,65.05,65.13,65.05,65.13,16000.0,41.9224,41.974,41.9224,41.974,16000.0
2014-05-28 13:20:00,65.13,65.16,65.12,65.15,10400.0,41.974,41.9933,41.9675,41.9869,10400.0
2014-05-28 13:30:00,65.16,65.21,65.15,65.18,16100.0,41.9933,42.0255,41.9869,42.0062,16100.0
2014-05-28 13:40:00,65.18,65.19,65.14,65.17,18100.0,42.0062,42.0126,41.9804,41.9997,18100.0
2014-05-28 13:50:00,65.17,65.28,65.16,65.24,12600.0,41.9997,42.0706,41.9933,42.0449,12600.0
2014-05-28 14:00:00,65.24,65.28,65.23,65.26,13200.0,42.0449,42.0706,42.0384,42.0578,13200.0
2014-05-28 14:10:00,65.27,65.28,65.22,65.23,12000.0,42.0642,42.0706,42.032,42.0384,12000.0
2014-05-28 14:20:00,65.23,65.27,65.22,65.22,15400.0,42.0384,42.0642,42.032,42.032,15400.0
2014-05-28 14:30:00,65.22,65.24,65.2,65.23,11300.0,42.032,42.0449,42.0191,42.0384,11300.0
2014-05-28 14:40:00,65.23,65.3,65.22,65.27,45200.0,42.0384,42.0835,42.032,42.0642,45200.0
2014-05-28 14:50:00,65.27,65.39,65.27,65.37,34000.0,42.0642,42.1415,42.0642,42.1286,34000.0
2014-05-28 15:00:00,65.37,65.45,65.35,65.37,22900.0,42.1286,42.1802,42.1158,42.1286,22900.0
2014-05-28 15:10:00,65.37,65.48,65.36,65.45,18300.0,42.1286,42.1995,42.1222,42.1802,18300.0
2014-05-28 15:20:00,65.44,65.47,65.39,65.41,19500.0,42.1738,42.1931,42.1415,42.1544,19500.0
2014-05-28 15:30:00,65.41,65.42,65.37,65.39,21500.0,42.1544,42.1609,42.1286,42.1415,21500.0
2014-05-28 15:40:00,65.4,65.46,65.35,65.45,41800.0,42.148,42.1866,42.1158,42.1802,41800.0
2014-05-28 15:50:00,65.46,65.52,65.41,65.42,161400.0,42.1866,42.2253,42.1544,42.1609,161400.0
2014-05-29 09:30:00,65.48,65.6,65.33,65.37,96400.0,42.1995,42.2769,42.1029,42.1286,96400.0
2014-05-29 09:40:00,65.39,65.71,65.35,65.6,97900.0,42.1415,42.3478,42.1158,42.2769,97900.0
2014-05-29 09:50:00,65.55,65.65,65.5,65.56,54100.0,42.2446,42.3091,42.2124,42.2511,54100.0
2014-05-29 10:00:00,65.55,65.56,65.29,65.3,18600.0,42.2446,42.2511,42.0771,42.0835,18600.0
2014-05-29 10:10:00,65.34,65.4,65.18,65.28,25900.0,42.1093,42.148,42.0062,42.0706,25900.0
2014-05-29 10:20:00,65.26,65.34,65.24,65.29,39000.0,42.0578,42.1093,42.0449,42.0771,39000.0
2014-05-29 10:30:00,65.28,65.3,65.1,65.11,33100.0,42.0706,42.0835,41.9546,41.9611,33100.0
2014-05-29 10:40:00,65.12,65.31,65.06,65.28,63200.0,41.9675,42.09,41.9289,42.0706,63200.0
2014-05-29 10:50:00,65.26,65.32,65.19,65.29,33700.0,42.0578,42.0964,42.0126,42.0771,33700.0
2014-05-29 11:00:00,65.27,65.36,65.25,65.34,7700.0,42.0642,42.1222,42.0513,42.1093,7700.0
2014-05-29 11:10:00,65.35,65.39,65.26,65.36,6800.0,42.1158,42.1415,42.0578,42.1222,6800.0
2014-05-29 11:20:00,65.37,65.48,65.36,65.48,10700.0,42.1286,42.1995,42.1222,42.1995,10700.0
2014-05-29 11:30:00,65.48,65.55,65.47,65.47,5700.0,42.1995,42.2446,42.1931,42.1931,5700.0
2014-05-29 11:40:00,65.44,65.45,65.36,65.38,5400.0,42.1738,42.1802,42.1222,42.1351,5400.0
2014-05-29 11:50:00,65.34,65.34,65.29,65.3,4100.0,42.1093,42.1093,42.0771,42.0835,4100.0
2014-05-29 12:00:00,65.29,65.38,65.29,65.38,5000.0,42.0771,42.1351,42.0771,42.1351,5000.0
2014-05-29 12:10:00,65.38,65.39,65.3,65.32,11600.0,42.1351,42.1415,42.0835,42.0964,11600.0
2014-05-29 12:20:00,65.3,65.3,65.22,65.27,5500.0,42.0835,42.0835,42.032,42.0642,5500.0
2014-05-29 12:30:00,65.26,65.29,65.22,65.25,21200.0,42.0578,42.0771,42.032,42.0513,21200.0
2014-05-29 12:40:00,65.26,65.29,65.25,65.25,4700.0,42.0578,42.0771,42.0513,42.0513,4700.0
2014-05-29 12:50:00,65.26,65.27,65.24,65.27,2700.0,42.0578,42.0642,42.0449,42.0642,2700.0
2014-05-29 13:00:00,65.27,65.31,65.2,65.21,14200.0,42.0642,42.09,42.0191,42.0255,14200.0
2014-05-29 13:10:00,65.2,65.2,65.06,65.07,4700.0,42.0191,42.0191,41.9289,41.9353,4700.0
2014-05-29 13:20:00,65.08,65.16,65.04,65.16,11700.0,41.9417,41.9933,41.916,41.9933,11700.0
2014-05-29 13:30:00,65.16,65.32,65.15,65.32,18200.0,41.9933,42.0964,41.9869,42.0964,18200.0
2014-05-29 13:40:00,65.32,65.41,65.32,65.38,13000.0,42.0964,42.1544,42.0964,42.1351,13000.0
2014-05-29 13:50:00,65.39,65.48,65.39,65.48,12800.0,42.1415,42.1995,42.1415,42.1995,12800.0
2014-05-29 14:00:00,65.45,65.5,65.43,65.48,11300.0,42.1802,42.2124,42.1673,42.1995,11300.0
2014-05-29 14:10:00,65.48,65.48,65.43,65.44,6500.0,42.1995,42.1995,42.1673,42.1738,6500.0
2014-05-29 14:20:00,65.43,65.44,65.4,65.42,8200.0,42.1673,42.1738,42.148,42.1609,8200.0
2014-05-29 14:30:00,65.41,65.49,65.41,65.46,10500.0,42.1544,42.206,42.1544,42.1866,10500.0
2014-05-29 14:40:00,65.44,65.46,65.43,65.44,10400.0,42.1738,42.1866,42.1673,42.1738,10400.0
2014-05-29 14:50:00,65.44,65.5,65.39,65.48,24500.0,42.1738,42.2124,42.1415,42.1995,24500.0
2014-05-29 15:00:00,65.48,65.56,65.46,65.48,14800.0,42.1995,42.2511,42.1866,42.1995,14800.0
2014-05-29 15:10:00,65.49,65.5,65.38,65.41,11500.0,42.206,42.2124,42.1351,42.1544,11500.0
2014-05-29 15:20:00,65.41,65.51,65.41,65.5,17100.0,42.1544,42.2189,42.1544,42.2124,17100.0
2014-05-29 15:30:00,65.5,65.51,65.42,65.48,32400.0,42.2124,42.2189,42.1609,42.1995,32400.0
2014-05-29 15:40:00,65.48,65.52,65.45,65.51,27900.0,42.1995,42.2253,42.1802,42.2189,27900.0
2014-05-29 15:50:00,65.52,65.66,65.52,65.65,141300.0,42.2253,42.3155,42.2253,42.3091,141300.0
2014-05-30 09:30:00,65.75,65.77,65.15,65.77,51600.0,42.3735,42.3864,41.9869,42.3864,51600.0
2014-05-30 09:40:00,65.69,65.74,65.54,65.69,20700.0,42.3349,42.3671,42.2382,42.3349,20700.0
2014-05-30 09:50:00,65.66,65.8,65.62,65.8,25800.0,42.3155,42.4058,42.2898,42.4058,25800.0
2014-05-30 10:00:00,65.79,65.83,65.68,65.71,13000.0,42.3993,42.4251,42.3284,42.3478,13000.0
2014-05-30 10:10:00,65.68,65.84,65.58,65.58,16500.0,42.3284,42.4315,42.264,42.264,16500.0
2014-05-30 10:20:00,65.58,65.66,65.54,65.61,18500.0,42.264,42.3155,42.2382,42.2833,18500.0
2014-05-30 10:30:00,65.61,65.61,65.45,65.45,9400.0,42.2833,42.2833,42.1802,42.1802,9400.0
2014-05-30 10:40:00,65.45,65.53,65.41,65.53,7400.0,42.1802,42.2318,42.1544,42.2318,7400.0
2014-05-30 10:50:00,65.53,65.79,65.53,65.77,34000.0,42.2318,42.3993,42.2318,42.3864,34000.0
2014-05-30 11:00:00,65.77,65.85,65.75,65.76,16800.0,42.3864,42.438,42.3735,42.38,16800.0
2014-05-30 11:10:00,65.77,65.84,65.75,65.77,16300.0,42.3864,42.4315,42.3735,42.3864,16300.0
2014-05-30 11:20:00,65.79,65.87,65.73,65.87,13800.0,42.3993,42.4509,42.3606,42.4509,13800.0
2014-05-30 11:30:00,65.87,65.88,65.78,65.78,8200.0,42.4509,42.4573,42.3929,42.3929,8200.0
2014-05-30 11:40:00,65.79,65.81,65.76,65.8,7400.0,42.3993,42.4122,42.38,42.4058,7400.0
2014-05-30 11:50:00,65.78,65.78,65.7,65.72,9900.0,42.3929,42.3929,42.3413,42.3542,9900.0
2014-05-30 12:00:00,65.7,65.78,65.7,65.73,7200.0,42.3413,42.3929,42.3413,42.3606,7200.0
2014-05-30 12:10:00,65.73,65.73,65.68,65.69,3400.0,42.3606,42.3606,42.3284,42.3349,3400.0
2014-05-30 12:20:00,65.69,65.71,65.6,65.64,8100.0,42.3349,42.3478,42.2769,42.3026,8100.0
2014-05-30 12:30:00,65.59,65.59,65.44,65.46,12100.0,42.2704,42.2704,42.1738,42.1866,12100.0
2014-05-30 12:40:00,65.45,65.53,65.41,65.53,5400.0,42.1802,42.2318,42.1544,42.2318,5400.0
2014-05-30 12:50:00,65.53,65.53,65.46,65.49,7000.0,42.2318,42.2318,42.1866,42.206,7000.0
2014-05-30 13:00:00,65.49,65.58,65.44,65.53,5700.0,42.206,42.264,42.1738,42.2318,5700.0
2014-05-30 13:10:00,65.5,65.53,65.48,65.48,6900.0,42.2124,42.2318,42.1995,42.1995,6900.0
2014-05-30 13:20:00,65.43,65.49,65.42,65.48,6500.0,42.1673,42.206,42.1609,42.1995,6500.0
2014-05-30 13:30:00,65.42,65.46,65.4,65.41,5100.0,42.1609,42.1866,42.148,42.1544,5100.0
2014-05-30 13:40:00,65.41,65.52,65.4,65.51,6800.0,42.1544,42.2253,42.148,42.2189,6800.0
2014-05-30 13:50:00,65.47,65.53,65.45,65.48,9300.0,42.1931,42.2318,42.1802,42.1995,9300.0
2014-05-30 14:00:00,65.47,65.58,65.43,65.58,5900.0,42.1931,42.264,42.1673,42.264,5900.0
2014-05-30 14:10:00,65.58,65.58,65.53,65.53,13800.0,42.264,42.264,42.2318,42.2318,13800.0
2014-05-30 14:20:00,65.55,65.58,65.54,65.55,7400.0,42.2446,42.264,42.2382,42.2446,7400.0
2014-05-30 14:30:00,65.54,65.56,65.5,65.56,5500.0,42.2382,42.2511,42.2124,42.2511,5500.0
2014-05-30 14:40:00,65.57,65.65,65.56,65.6,10300.0,42.2575,42.3091,42.2511,42.2769,10300.0
2014-05-30 14:50:00,65.61,65.61,65.54,65.55,10100.0,42.2833,42.2833,42.2382,42.2446,10100.0
2014-05-30 15:00:00,65.55,65.59,65.53,65.56,12000.0,42.2446,42.2704,42.2318,42.2511,12000.0
2014-05-30 15:10:00,65.56,65.58,65.52,65.58,11700.0,42.2511,42.264,42.2253,42.264,11700.0
2014-05-30 15:20:00,65.58,65.59,65.53,65.57,18400.0,42.264,42.2704,42.2318,42.2575,18400.0
2014-05-30 15:30:00,65.57,65.64,65.55,65.6,20400.0,42.2575,42.3026,42.2446,42.2769,20400.0
2014-05-30 15:40:00,65.57,65.6,65.56,65.56,12200.0,42.2575,42.2769,42.2511,42.2511,12200.0
2014-05-30 15:50:00,65.57,65.57,65.51,65.53,53100.0,42.2575,42.2575,42.2189,42.2318,53100.0
2014-06-02 09:30:00,65.73,65.99,65.65,65.74,28000.0,42.3606,42.5282,42.3091,42.3671,28000.0
2014-06-02 09:40:00,65.74,66.14,65.65,65.65,25900.0,42.3671,42.6249,42.3091,42.3091,25900.0
2014-06-02 09:50:00,65.65,65.73,65.4,65.4,9700.0,42.3091,42.3606,42.148,42.148,9700.0
2014-06-02 10:00:00,65.45,65.49,65.26,65.3,31200.0,42.1802,42.206,42.0578,42.0835,31200.0
2014-06-02 10:10:00,65.25,65.62,65.25,65.55,4600.0,42.0513,42.2898,42.0513,42.2446,4600.0
2014-06-02 10:20:00,65.51,65.59,65.39,65.47,11800.0,42.2189,42.2704,42.1415,42.1931,11800.0
2014-06-02 10:30:00,65.44,65.54,65.4,65.54,6000.0,42.1738,42.2382,42.148,42.2382,6000.0
2014-06-02 10:40:00,65.52,65.52,65.43,65.45,39900.0,42.2253,42.2253,42.1673,42.1802,39900.0
2014-06-02 10:50:00,65.46,65.46,65.28,65.35,11300.0,42.1866,42.1866,42.0706,42.1158,11300.0
2014-06-02 11:00:00,65.37,65.54,65.37,65.51,5900.0,42.1286,42.2382,42.1286,42.2189,5900.0
2014-06-02 11:10:00,65.51,65.59,65.48,65.59,11800.0,42.2189,42.2704,42.1995,42.2704,11800.0
2014-06-02 11:20:00,65.59,65.71,65.59,65.71,4800.0,42.2704,42.3478,42.2704,42.3478,4800.0
2014-06-02 11:30:00,65.7,65.74,65.65,65.68,6200.0,42.3413,42.3671,42.3091,42.3284,6200.0
2014-06-02 11:40:00,65.67,65.75,65.67,65.72,7600.0,42.322,42.3735,42.322,42.3542,7600.0
2014-06-02 11:50:00,65.77,65.8,65.64,65.68,5100.0,42.3864,42.4058,42.3026,42.3284,5100.0
2014-06-02 12:00:00,65.68,65.68,65.61,65.61,5400.0,42.3284,42.3284,42.2833,42.2833,5400.0
2014-06-02 12:10:00,65.6,65.67,65.59,65.61,4100.0,42.2769,42.322,42.2704,42.2833,4100.0
2014-06-02 12:20:00,65.6,65.62,65.58,65.6,2600.0,42.2769,42.2898,42.264,42.2769,2600.0
2014-06-02 12:30:00,65.59,65.6,65.56,65.59,2700.0,42.2704,42.2769,42.2511,42.2704,2700.0
2014-06-02 12:40:00,65.59,65.6,65.54,65.59,4000.0,42.2704,42.2769,42.2382,42.2704,4000.0
2014-06-02 12:50:00,65.59,65.64,65.56,65.58,2200.0,42.2704,42.3026,42.2511,42.264,2200.0
2014-06-02 13:00:00,65.59,65.63,65.55,65.59,4700.0,42.2704,42.2962,42.2446,42.2704,4700.0
2014-06-02 13:10:00,65.59,65.59,65.5,65.53,2900.0,42.2704,42.2704,42.2124,42.2318,2900.0
2014-06-02 13:20:00,65.5,65.62,65.5,65.62,6600.0,42.2124,42.2898,42.2124,42.2898,6600.0
2014-06-02 13:30:00,65.61,65.67,65.57,65.6,6300.0,42.2833,42.322,42.2575,42.2769,6300.0
2014-06-02 13:40:00,65.59,65.61,65.52,65.55,3900.0,42.2704,42.2833,42.2253,42.2446,3900.0
2014-06-02 13:50:00,65.57,65.62,65.56,65.6,5300.0,42.2575,42.2898,42.2511,42.2769,5300.0
2014-06-02 14:00:00,65.59,65.63,65.59,65.63,2500.0,42.2704,42.2962,42.2704,42.2962,2500.0
2014-06-02 14:10:00,65.62,65.64,65.53,65.6,11900.0,42.2898,42.3026,42.2318,42.2769,11900.0
2014-06-02 14:20:00,65.61,65.61,65.54,65.57,4600.0,42.2833,42.2833,42.2382,42.2575,4600.0
2014-06-02 14:30:00,65.55,65.59,65.52,65.52,6300.0,42.2446,42.2704,42.2253,42.2253,6300.0
2014-06-02 14:40:00,65.52,65.55,65.49,65.54,12600.0,42.2253,42.2446,42.206,42.2382,12600.0
2014-06-02 14:50:00,65.55,65.57,65.49,65.49,13100.0,42.2446,42.2575,42.206,42.206,13100.0
2014-06-02 15:00:00,65.49,65.5,65.46,65.46,14100.0,42.206,42.2124,42.1866,42.1866,14100.0
2014-06-02 15:10:00,65.46,65.47,65.37,65.44,15300.0,42.1866,42.1931,42.1286,42.1738,15300.0
2014-06-02 15:20:00,65.43,65.47,65.42,65.47,10200.0,42.1673,42.1931,42.1609,42.1931,10200.0
2014-06-02 15:30:00,65.47,65.64,65.47,65.62,13700.0,42.1931,42.3026,42.1931,42.2898,13700.0
2014-06-02 15:40:00,65.62,65.73,65.62,65.69,15000.0,42.2898,42.3606,42.2898,42.3349,15000.0
2014-06-02 15:50:00,65.69,65.7,65.57,65.59,42200.0,42.3349,42.3413,42.2575,42.2704,42200.0
2014-06-03 09:30:00,65.17,65.7,65.17,65.63,27300.0,41.9997,42.3413,41.9997,42.2962,27300.0
2014-06-03 09:40:00,65.7,65.88,65.67,65.82,14600.0,42.3413,42.4573,42.322,42.4187,14600.0
2014-06-03 09:50:00,65.84,65.96,65.8,65.88,14100.0,42.4315,42.5089,42.4058,42.4573,14100.0
2014-06-03 10:00:00,65.88,66.11,65.85,66.1,48500.0,42.4573,42.6055,42.438,42.5991,48500.0
2014-06-03 10:10:00,66.05,66.05,65.91,65.91,10700.0,42.5669,42.5669,42.4767,42.4767,10700.0
2014-06-03 10:20:00,65.91,65.94,65.83,65.83,11300.0,42.4767,42.496,42.4251,42.4251,11300.0
2014-06-03 10:30:00,65.86,65.91,65.81,65.84,29200.0,42.4444,42.4767,42.4122,42.4315,29200.0
2014-06-03 10:40:00,65.85,65.88,65.73,65.88,75200.0,42.438,42.4573,42.3606,42.4573,75200.0
2014-06-03 10:50:00,65.87,65.91,65.78,65.85,17000.0,42.4509,42.4767,42.3929,42.438,17000.0
2014-06-03 11:00:00,65.88,65.88,65.78,65.86,11500.0,42.4573,42.4573,42.3929,42.4444,11500.0
2014-06-03 11:10:00,65.82,65.82,65.76,65.79,6700.0,42.4187,42.4187,42.38,42.3993,6700.0
2014-06-03 11:20:00,65.77,65.85,65.76,65.81,7500.0,42.3864,42.438,42.38,42.4122,7500.0
2014-06-03 11:30:00,65.79,65.81,65.75,65.77,8300.0,42.3993,42.4122,42.3735,42.3864,8300.0
2014-06-03 11:40:00,65.77,65.77,65.64,65.69,6700.0,42.3864,42.3864,42.3026,42.3349,6700.0
2014-06-03 11:50:00,65.71,65.73,65.59,65.62,10700.0,42.3478,42.3606,42.2704,42.2898,10700.0
2014-06-03 12:00:00,65.62,65.7,65.6,65.69,14900.0,42.2898,42.3413,42.2769,42.3349,14900.0
2014-06-03 12:10:00,65.7,65.73,65.64,65.68,12600.0,42.3413,42.3606,42.3026,42.3284,12600.0
2014-06-03 12:20:00,65.71,65.77,65.71,65.76,5600.0,42.3478,42.3864,42.3478,42.38,5600.0
2014-06-03 12:30:00,65.77,65.81,65.72,65.73,11100.0,42.3864,42.4122,42.3542,42.3606,11100.0
2014-06-03 12:40:00,65.72,65.78,65.72,65.78,3500.0,42.3542,42.3929,42.3542,42.3929,3500.0
2014-06-03 12:50:00,65.77,65.8,65.76,65.8,3100.0,42.3864,42.4058,42.38,42.4058,3100.0
2014-06-03 13:00:00,65.78,65.8,65.73,65.76,9400.0,42.3929,42.4058,42.3606,42.38,9400.0
2014-06-03 13:10:00,65.76,65.76,65.69,65.7,14400.0,42.38,42.38,42.3349,42.3413,14400.0
2014-06-03 13:20:00,65.71,65.8,65.69,65.76,20400.0,42.3478,42.4058,42.3349,42.38,20400.0
2014-06-03 13:30:00,65.77,65.77,65.73,65.74,5500.0,42.3864,42.3864,42.3606,42.3671,5500.0
2014-06-03 13:40:00,65.73,65.76,65.7,65.7,5900.0,42.3606,42.38,42.3413,42.3413,5900.0
2014-06-03 13:50:00,65.71,65.78,65.71,65.78,14200.0,42.3478,42.3929,42.3478,42.3929,14200.0
2014-06-03 14:00:00,65.78,65.81,65.75,65.8,17100.0,42.3929,42.4122,42.3735,42.4058,17100.0
2014-06-03 14:10:00,65.8,65.82,65.74,65.82,31700.0,42.4058,42.4187,42.3671,42.4187,31700.0
2014-06-03 14:20:00,65.82,65.86,65.77,65.8,11400.0,42.4187,42.4444,42.3864,42.4058,11400.0
2014-06-03 14:30:00,65.78,65.81,65.72,65.73,32500.0,42.3929,42.4122,42.3542,42.3606,32500.0
2014-06-03 14:40:00,65.73,65.76,65.65,65.67,10000.0,42.3606,42.38,42.3091,42.322,10000.0
2014-06-03 14:50:00,65.65,65.78,65.65,65.77,39900.0,42.3091,42.3929,42.3091,42.3864,39900.0
2014-06-03 15:00:00,65.78,65.78,65.72,65.72,17600.0,42.3929,42.3929,42.3542,42.3542,17600.0
2014-06-03 15:10:00,65.72,65.8,65.72,65.8,17300.0,42.3542,42.4058,42.3542,42.4058,17300.0
2014-06-03 15:20:00,65.8,65.92,65.79,65.88,65000.0,42.4058,42.4831,42.3993,42.4573,65000.0
2014-06-03 15:30:00,65.88,65.9,65.78,65.8,52900.0,42.4573,42.4702,42.3929,42.4058,52900.0
2014-06-03 15:40:00,65.8,65.9,65.78,65.85,27300.0,42.4058,42.4702,42.3929,42.438,27300.0
2014-06-03 15:50:00,65.85,65.86,65.83,65.85,53100.0,42.438,42.4444,42.4251,42.438,53100.0
2014-06-04 09:30:00,65.7,65.98,65.67,65.86,22200.0,42.3413,42.5218,42.322,42.4444,22200.0
2014-06-04 09:40:00,65.87,66.05,65.73,66.05,12300.0,42.4509,42.5669,42.3606,42.5669,12300.0
2014-06-04 09:50:00,66.02,66.17,66.0,66.12,14300.0,42.5475,42.6442,42.5347,42.612,14300.0
2014-06-04 10:00:00,66.12,66.2,66.04,66.05,22100.0,42.612,42.6635,42.5604,42.5669,22100.0
2014-06-04 10:10:00,66.06,66.18,66.01,66.02,110800.0,42.5733,42.6507,42.5411,42.5475,110800.0
2014-06-04 10:20:00,66.05,66.12,65.96,66.12,7700.0,42.5669,42.612,42.5089,42.612,7700.0
2014-06-04 10:30:00,66.09,66.15,65.99,66.15,25100.0,42.5927,42.6313,42.5282,42.6313,25100.0
2014-06-04 10:40:00,66.16,66.18,66.1,66.13,15400.0,42.6378,42.6507,42.5991,42.6184,15400.0
2014-06-04 10:50:00,66.14,66.26,66.12,66.23,11000.0,42.6249,42.7022,42.612,42.6829,11000.0
2014-06-04 11:00:00,66.22,66.26,66.16,66.22,30700.0,42.6764,42.7022,42.6378,42.6764,30700.0
2014-06-04 11:10:00,66.25,66.28,66.17,66.19,7600.0,42.6958,42.7151,42.6442,42.6571,7600.0
2014-06-04 11:20:00,66.22,66.24,66.19,66.22,6900.0,42.6764,42.6893,42.6571,42.6764,6900.0
2014-06-04 11:30:00,66.18,66.27,66.15,66.22,12300.0,42.6507,42.7087,42.6313,42.6764,12300.0
2014-06-04 11:40:00,66.22,66.28,66.22,66.24,8200.0,42.6764,42.7151,42.6764,42.6893,8200.0
2014-06-04 11:50:00,66.24,66.3,66.23,66.26,11500.0,42.6893,42.728,42.6829,42.7022,11500.0
2014-06-04 12:00:00,66.24,66.27,66.17,66.18,14000.0,42.6893,42.7087,42.6442,42.6507,14000.0
2014-06-04 12:10:00,66.17,66.18,66.09,66.1,10400.0,42.6442,42.6507,42.5927,42.5991,10400.0
2014-06-04 12:20:00,66.1,66.12,66.07,66.08,7300.0,42.5991,42.612,42.5798,42.5862,7300.0
2014-06-04 12:30:00,66.08,66.12,66.05,66.12,8700.0,42.5862,42.612,42.5669,42.612,8700.0
2014-06-04 12:40:00,66.12,66.2,66.12,66.18,8800.0,42.612,42.6635,42.612,42.6507,8800.0
2014-06-04 12:50:00,66.16,66.19,66.1,66.19,16900.0,42.6378,42.6571,42.5991,42.6571,16900.0
2014-06-04 13:00:00,66.21,66.29,66.21,66.26,4400.0,42.67,42.7215,42.67,42.7022,4400.0
2014-06-04 13:10:00,66.26,66.32,66.23,66.31,13600.0,42.7022,42.7409,42.6829,42.7344,13600.0
2014-06-04 13:20:00,66.3,66.3,66.15,66.16,61200.0,42.728,42.728,42.6313,42.6378,61200.0
2014-06-04 13:30:00,66.16,66.16,66.05,66.08,6600.0,42.6378,42.6378,42.5669,42.5862,6600.0
2014-06-04 13:40:00,66.05,66.1,66.04,66.05,87200.0,42.5669,42.5991,42.5604,42.5669,87200.0
2014-06-04 13:50:00,66.03,66.15,66.0,66.14,48300.0,42.554,42.6313,42.5347,42.6249,48300.0
2014-06-04 14:00:00,66.15,66.18,66.09,66.13,31700.0,42.6313,42.6507,42.5927,42.6184,31700.0
2014-06-04 14:10:00,66.12,66.12,66.06,66.1,13400.0,42.612,42.612,42.5733,42.5991,13400.0
2014-06-04 14:20:00,66.07,66.07,65.97,66.03,5200.0,42.5798,42.5798,42.5153,42.554,5200.0
2014-06-04 14:30:00,66.04,66.09,66.02,66.09,6300.0,42.5604,42.5927,42.5475,42.5927,6300.0
2014-06-04 14:40:00,66.07,66.08,65.98,66.0,9000.0,42.5798,42.5862,42.5218,42.5347,9000.0
2014-06-04 14:50:00,66.0,66.08,65.99,66.08,8900.0,42.5347,42.5862,42.5282,42.5862,8900.0
2014-06-04 15:00:00,66.07,66.16,66.07,66.14,12200.0,42.5798,42.6378,42.5798,42.6249,12200.0
2014-06-04 15:10:00,66.12,66.22,66.11,66.22,10300.0,42.612,42.6764,42.6055,42.6764,10300.0
2014-06-04 15:20:00,66.21,66.28,66.19,66.28,22800.0,42.67,42.7151,42.6571,42.7151,22800.0
2014-06-04 15:30:00,66.28,66.28,66.22,66.28,39300.0,42.7151,42.7151,42.6764,42.7151,39300.0
2014-06-04 15:40:00,66.28,66.33,66.24,66.3,32700.0,42.7151,42.7473,42.6893,42.728,32700.0
2014-06-04 15:50:00,66.32,66.36,66.23,66.25,95000.0,42.7409,42.7667,42.6829,42.6958,95000.0
2014-06-05 09:30:00,66.21,66.41,66.12,66.13,41300.0,42.67,42.7989,42.612,42.6184,41300.0
2014-06-05 09:40:00,66.13,66.19,65.93,66.19,12900.0,42.6184,42.6571,42.4895,42.6571,12900.0
2014-06-05 09:50:00,66.15,66.16,65.91,65.98,21100.0,42.6313,42.6378,42.4767,42.5218,21100.0
2014-06-05 10:00:00,66.0,66.03,65.85,65.89,31300.0,42.5347,42.554,42.438,42.4638,31300.0
2014-06-05 10:10:00,65.82,65.93,65.79,65.9,15700.0,42.4187,42.4895,42.3993,42.4702,15700.0
2014-06-05 10:20:00,65.88,66.17,65.88,66.13,32100.0,42.4573,42.6442,42.4573,42.6184,32100.0
2014-06-05 10:30:00,66.12,66.14,65.95,65.97,38200.0,42.612,42.6249,42.5024,42.5153,38200.0
2014-06-05 10:40:00,65.96,66.0,65.9,65.93,83500.0,42.5089,42.5347,42.4702,42.4895,83500.0
2014-06-05 10:50:00,65.93,65.97,65.9,65.97,10400.0,42.4895,42.5153,42.4702,42.5153,10400.0
2014-06-05 11:00:00,65.95,66.1,65.95,66.09,9600.0,42.5024,42.5991,42.5024,42.5927,9600.0
2014-06-05 11:10:00,66.1,66.24,66.09,66.19,8200.0,42.5991,42.6893,42.5927,42.6571,8200.0
2014-06-05 11:20:00,66.17,66.2,66.11,66.11,12300.0,42.6442,42.6635,42.6055,42.6055,12300.0
2014-06-05 11:30:00,66.12,66.3,66.12,66.3,7300.0,42.612,42.728,42.612,42.728,7300.0
2014-06-05 11:40:00,66.31,66.41,66.27,66.37,5800.0,42.7344,42.7989,42.7087,42.7731,5800.0
2014-06-05 11:50:00,66.36,66.45,66.34,66.44,8100.0,42.7667,42.8247,42.7538,42.8182,8100.0
2014-06-05 12:00:00,66.43,66.53,66.41,66.53,9400.0,42.8118,42.8762,42.7989,42.8762,9400.0
2014-06-05 12:10:00,66.54,66.61,66.53,66.57,8500.0,42.8827,42.9278,42.8762,42.902,8500.0
2014-06-05 12:20:00,66.59,66.63,66.59,66.61,3600.0,42.9149,42.9407,42.9149,42.9278,3600.0
2014-06-05 12:30:00,66.62,66.7,66.58,66.7,7500.0,42.9342,42.9858,42.9084,42.9858,7500.0
2014-06-05 12:40:00,66.66,66.66,66.52,66.55,8500.0,42.96,42.96,42.8698,42.8891,8500.0
2014-06-05 12:50:00,66.55,66.57,66.47,66.48,5500.0,42.8891,42.902,42.8376,42.844,5500.0
2014-06-05 13:00:00,66.47,66.57,66.47,66.52,5200.0,42.8376,42.902,42.8376,42.8698,5200.0
2014-06-05 13:10:00,66.52,66.61,66.47,66.59,13100.0,42.8698,42.9278,42.8376,42.9149,13100.0
2014-06-05 13:20:00,66.59,66.59,66.48,66.52,10500.0,42.9149,42.9149,42.844,42.8698,10500.0
2014-06-05 13:30:00,66.53,66.58,66.48,66.5,9700.0,42.8762,42.9084,42.844,42.8569,9700.0
2014-06-05 13:40:00,66.5,66.51,66.42,66.43,20600.0,42.8569,42.8633,42.8053,42.8118,20600.0
2014-06-05 13:50:00,66.42,66.49,66.35,66.49,19400.0,42.8053,42.8504,42.7602,42.8504,19400.0
2014-06-05 14:00:00,66.47,66.5,66.42,66.47,9200.0,42.8376,42.8569,42.8053,42.8376,9200.0
2014-06-05 14:10:00,66.5,66.54,66.47,66.52,4900.0,42.8569,42.8827,42.8376,42.8698,4900.0
2014-06-05 14:20:00,66.52,66.59,66.49,66.56,24400.0,42.8698,42.9149,42.8504,42.8956,24400.0
2014-06-05 14:30:00,66.56,66.59,66.54,66.55,16400.0,42.8956,42.9149,42.8827,42.8891,16400.0
2014-06-05 14:40:00,66.56,66.67,66.56,66.66,9600.0,42.8956,42.9664,42.8956,42.96,9600.0
2014-06-05 14:50:00,66.66,66.67,66.5,66.51,24000.0,42.96,42.9664,42.8569,42.8633,24000.0
2014-06-05 15:00:00,66.51,66.6,66.51,66.55,24500.0,42.8633,42.9213,42.8633,42.8891,24500.0
2014-06-05 15:10:00,66.54,66.55,66.52,66.55,19500.0,42.8827,42.8891,42.8698,42.8891,19500.0
2014-06-05 15:20:00,66.55,66.56,66.52,66.53,23200.0,42.8891,42.8956,42.8698,42.8762,23200.0
2014-06-05 15:30:00,66.52,66.56,66.52,66.56,25000.0,42.8698,42.8956,42.8698,42.8956,25000.0
2014-06-05 15:40:00,66.54,66.56,66.51,66.51,32300.0,42.8827,42.8956,42.8633,42.8633,32300.0
2014-06-05 15:50:00,66.52,66.53,66.44,66.45,92000.0,42.8698,42.8762,42.8182,42.8247,92000.0
2014-06-06 09:30:00,66.82,66.93,66.64,66.65,46800.0,43.0631,43.134,42.9471,42.9536,46800.0
2014-06-06 09:40:00,66.66,66.77,66.59,66.7,8300.0,42.96,43.0309,42.9149,42.9858,8300.0
2014-06-06 09:50:00,66.72,66.87,66.72,66.87,12200.0,42.9987,43.0953,42.9987,43.0953,12200.0
2014-06-06 10:00:00,66.87,66.94,66.84,66.91,6000.0,43.0953,43.1405,43.076,43.1211,6000.0
2014-06-06 10:10:00,66.92,66.98,66.9,66.94,8000.0,43.1276,43.1662,43.1147,43.1405,8000.0
2014-06-06 10:20:00,66.94,67.0,66.91,66.95,12300.0,43.1405,43.1791,43.1211,43.1469,12300.0
2014-06-06 10:30:00,66.96,66.97,66.86,66.86,21900.0,43.1533,43.1598,43.0889,43.0889,21900.0
2014-06-06 10:40:00,66.84,66.87,66.77,66.87,12800.0,43.076,43.0953,43.0309,43.0953,12800.0
2014-06-06 10:50:00,66.9,66.99,66.89,66.95,7400.0,43.1147,43.1727,43.1082,43.1469,7400.0
2014-06-06 11:00:00,66.95,67.0,66.92,66.97,6500.0,43.1469,43.1791,43.1276,43.1598,6500.0
2014-06-06 11:10:00,66.97,66.98,66.92,66.96,4300.0,43.1598,43.1662,43.1276,43.1533,4300.0
2014-06-06 11:20:00,66.96,66.99,66.95,66.98,4100.0,43.1533,43.1727,43.1469,43.1662,4100.0
2014-06-06 11:30:00,66.99,67.0,66.89,66.94,8900.0,43.1727,43.1791,43.1082,43.1405,8900.0
2014-06-06 11:40:00,66.95,66.96,66.93,66.93,2400.0,43.1469,43.1533,43.134,43.134,2400.0
2014-06-06 11:50:00,66.93,66.97,66.91,66.92,6600.0,43.134,43.1598,43.1211,43.1276,6600.0
2014-06-06 12:00:00,66.91,66.93,66.89,66.92,5600.0,43.1211,43.134,43.1082,43.1276,5600.0
2014-06-06 12:10:00,66.92,66.95,66.89,66.95,7900.0,43.1276,43.1469,43.1082,43.1469,7900.0
2014-06-06 12:20:00,66.95,66.96,66.87,66.87,20000.0,43.1469,43.1533,43.0953,43.0953,20000.0
2014-06-06 12:30:00,66.89,66.93,66.86,66.91,5800.0,43.1082,43.134,43.0889,43.1211,5800.0
2014-06-06 12:40:00,66.94,66.94,66.89,66.91,5500.0,43.1405,43.1405,43.1082,43.1211,5500.0
2014-06-06 12:50:00,66.91,66.91,66.86,66.86,4900.0,43.1211,43.1211,43.0889,43.0889,4900.0
2014-06-06 13:00:00,66.86,66.86,66.8,66.81,8600.0,43.0889,43.0889,43.0502,43.0567,8600.0
2014-06-06 13:10:00,66.81,66.81,66.77,66.78,5700.0,43.0567,43.0567,43.0309,43.0373,5700.0
2014-06-06 13:20:00,66.78,66.82,66.78,66.79,4500.0,43.0373,43.0631,43.0373,43.0438,4500.0
2014-06-06 13:30:00,66.78,66.8,66.75,66.78,6300.0,43.0373,43.0502,43.018,43.0373,6300.0
2014-06-06 13:40:00,66.81,66.83,66.79,66.81,5000.0,43.0567,43.0696,43.0438,43.0567,5000.0
2014-06-06 13:50:00,66.83,66.84,66.81,66.82,5700.0,43.0696,43.076,43.0567,43.0631,5700.0
2014-06-06 14:00:00,66.81,66.83,66.78,66.8,6500.0,43.0567,43.0696,43.0373,43.0502,6500.0
2014-06-06 14:10:00,66.8,66.89,66.79,66.89,6400.0,43.0502,43.1082,43.0438,43.1082,6400.0
2014-06-06 14:20:00,66.89,66.92,66.88,66.91,6600.0,43.1082,43.1276,43.1018,43.1211,6600.0
2014-06-06 14:30:00,66.91,67.0,66.91,66.98,16800.0,43.1211,43.1791,43.1211,43.1662,16800.0
2014-06-06 14:40:00,66.98,66.98,66.94,66.95,11500.0,43.1662,43.1662,43.1405,43.1469,11500.0
2014-06-06 14:50:00,66.96,66.98,66.94,66.96,10000.0,43.1533,43.1662,43.1405,43.1533,10000.0
2014-06-06 15:00:00,66.96,66.98,66.94,66.95,20900.0,43.1533,43.1662,43.1405,43.1469,20900.0
2014-06-06 15:10:00,66.96,66.96,66.93,66.93,12400.0,43.1533,43.1533,43.134,43.134,12400.0
2014-06-06 15:20:00,66.94,66.95,66.91,66.95,14800.0,43.1405,43.1469,43.1211,43.1469,14800.0
2014-06-06 15:30:00,66.94,66.94,66.87,66.87,12300.0,43.1405,43.1405,43.0953,43.0953,12300.0
2014-06-06 15:40:00,66.87,66.9,66.84,66.87,20000.0,43.0953,43.1147,43.076,43.0953,20000.0
2014-06-06 15:50:00,66.88,66.98,66.88,66.96,86100.0,43.1018,43.1662,43.1018,43.1533,86100.0
2014-06-09 09:30:00,67.0,67.57,66.98,67.39,28100.0,43.1791,43.5465,43.1662,43.4305,28100.0
2014-06-09 09:40:00,67.3,67.33,67.09,67.22,5900.0,43.3725,43.3918,43.2371,43.3209,5900.0
2014-06-09 09:50:00,67.21,67.53,67.21,67.52,39000.0,43.3145,43.5207,43.3145,43.5142,39000.0
2014-06-09 10:00:00,67.51,67.6,67.5,67.53,16900.0,43.5078,43.5658,43.5014,43.5207,16900.0
2014-06-09 10:10:00,67.5,67.58,67.5,67.58,20200.0,43.5014,43.5529,43.5014,43.5529,20200.0
2014-06-09 10:20:00,67.56,67.69,67.52,67.64,17300.0,43.54,43.6238,43.5142,43.5916,17300.0
2014-06-09 10:30:00,67.65,67.67,67.57,67.61,17900.0,43.598,43.6109,43.5465,43.5722,17900.0
2014-06-09 10:40:00,67.61,67.64,67.58,67.62,11300.0,43.5722,43.5916,43.5529,43.5787,11300.0
2014-06-09 10:50:00,67.62,67.68,67.58,67.65,7600.0,43.5787,43.6174,43.5529,43.598,7600.0
2014-06-09 11:00:00,67.68,67.73,67.67,67.7,19800.0,43.6174,43.6496,43.6109,43.6302,19800.0
2014-06-09 11:10:00,67.7,67.73,67.67,67.7,13200.0,43.6302,43.6496,43.6109,43.6302,13200.0
2014-06-09 11:20:00,67.71,67.79,67.7,67.79,11600.0,43.6367,43.6882,43.6302,43.6882,11600.0
2014-06-09 11:30:00,67.8,67.81,67.74,67.79,5900.0,43.6947,43.7011,43.656,43.6882,5900.0
2014-06-09 11:40:00,67.77,67.83,67.77,67.83,5600.0,43.6754,43.714,43.6754,43.714,5600.0
2014-06-09 11:50:00,67.8,67.88,67.8,67.82,7000.0,43.6947,43.7462,43.6947,43.7076,7000.0
2014-06-09 12:00:00,67.82,67.92,67.82,67.85,15300.0,43.7076,43.772,43.7076,43.7269,15300.0
2014-06-09 12:10:00,67.84,67.85,67.81,67.84,9700.0,43.7205,43.7269,43.7011,43.7205,9700.0
2014-06-09 12:20:00,67.84,67.89,67.83,67.85,14000.0,43.7205,43.7527,43.714,43.7269,14000.0
2014-06-09 12:30:00,67.86,67.91,67.84,67.89,15100.0,43.7334,43.7656,43.7205,43.7527,15100.0
2014-06-09 12:40:00,67.89,67.92,67.87,67.89,8400.0,43.7527,43.772,43.7398,43.7527,8400.0
2014-06-09 12:50:00,67.89,67.94,67.88,67.94,7200.0,43.7527,43.7849,43.7462,43.7849,7200.0
2014-06-09 13:00:00,67.95,68.05,67.94,68.04,32300.0,43.7914,43.8558,43.7849,43.8494,32300.0
2014-06-09 13:10:00,68.04,68.07,67.95,67.95,10500.0,43.8494,43.8687,43.7914,43.7914,10500.0
2014-06-09 13:20:00,67.95,67.97,67.9,67.94,25100.0,43.7914,43.8042,43.7591,43.7849,25100.0
2014-06-09 13:30:00,67.94,67.98,67.92,67.93,23800.0,43.7849,43.8107,43.772,43.7785,23800.0
2014-06-09 13:40:00,67.94,67.98,67.91,67.97,13800.0,43.7849,43.8107,43.7656,43.8042,13800.0
2014-06-09 13:50:00,67.96,68.0,67.94,67.95,18400.0,43.7978,43.8236,43.7849,43.7914,18400.0
2014-06-09 14:00:00,67.94,67.95,67.84,67.85,21100.0,43.7849,43.7914,43.7205,43.7269,21100.0
2014-06-09 14:10:00,67.84,67.84,67.7,67.81,23700.0,43.7205,43.7205,43.6302,43.7011,23700.0
2014-06-09 14:20:00,67.83,67.92,67.81,67.89,45700.0,43.714,43.772,43.7011,43.7527,45700.0
2014-06-09 14:30:00,67.89,67.94,67.81,67.89,37700.0,43.7527,43.7849,43.7011,43.7527,37700.0
2014-06-09 14:40:00,67.88,67.94,67.87,67.93,22800.0,43.7462,43.7849,43.7398,43.7785,22800.0
2014-06-09 14:50:00,67.93,67.99,67.91,67.98,22600.0,43.7785,43.8171,43.7656,43.8107,22600.0
2014-06-09 15:00:00,67.99,67.99,67.94,67.96,16300.0,43.8171,43.8171,43.7849,43.7978,16300.0
2014-06-09 15:10:00,67.96,68.01,67.93,68.01,24600.0,43.7978,43.83,43.7785,43.83,24600.0
2014-06-09 15:20:00,68.02,68.05,68.0,68.05,33000.0,43.8365,43.8558,43.8236,43.8558,33000.0
2014-06-09 15:30:00,68.05,68.05,67.96,67.99,54300.0,43.8558,43.8558,43.7978,43.8171,54300.0
2014-06-09 15:40:00,67.99,68.0,67.98,68.0,52100.0,43.8171,43.8236,43.8107,43.8236,52100.0
2014-06-09 15:50:00,68.0,68.05,68.0,68.02,132300.0,43.8236,43.8558,43.8236,43.8365,132300.0
2014-06-10 09:30:00,68.11,68.12,67.47,67.5,44600.0,43.8945,43.9009,43.482,43.5014,44600.0
2014-06-10 09:40:00,67.53,67.95,67.42,67.93,40100.0,43.5207,43.7914,43.4498,43.7785,40100.0
2014-06-10 09:50:00,67.98,68.16,67.92,68.01,20800.0,43.8107,43.9267,43.772,43.83,20800.0
2014-06-10 10:00:00,68.04,68.04,67.89,67.93,18000.0,43.8494,43.8494,43.7527,43.7785,18000.0
2014-06-10 10:10:00,67.93,68.1,67.93,68.06,15500.0,43.7785,43.888,43.7785,43.8623,15500.0
2014-06-10 10:20:00,68.02,68.2,68.02,68.2,16000.0,43.8365,43.9525,43.8365,43.9525,16000.0
2014-06-10 10:30:00,68.2,68.25,68.08,68.13,19900.0,43.9525,43.9847,43.8751,43.9074,19900.0
2014-06-10 10:40:00,68.13,68.19,68.11,68.16,31500.0,43.9074,43.946,43.8945,43.9267,31500.0
2014-06-10 10:50:00,68.16,68.2,68.1,68.2,11200.0,43.9267,43.9525,43.888,43.9525,11200.0
2014-06-10 11:00:00,68.19,68.21,68.15,68.2,10600.0,43.946,43.9589,43.9203,43.9525,10600.0
2014-06-10 11:10:00,68.19,68.19,68.03,68.08,15300.0,43.946,43.946,43.8429,43.8751,15300.0
2014-06-10 11:20:00,68.07,68.07,67.99,68.0,17800.0,43.8687,43.8687,43.8171,43.8236,17800.0
2014-06-10 11:30:00,67.98,68.05,67.98,68.04,10100.0,43.8107,43.8558,43.8107,43.8494,10100.0
2014-06-10 11:40:00,68.06,68.06,67.99,68.0,7500.0,43.8623,43.8623,43.8171,43.8236,7500.0
2014-06-10 11:50:00,68.01,68.05,67.98,68.0,17100.0,43.83,43.8558,43.8107,43.8236,17100.0
2014-06-10 12:00:00,67.99,68.02,67.96,67.99,13700.0,43.8171,43.8365,43.7978,43.8171,13700.0
2014-06-10 12:10:00,67.98,68.08,67.97,68.02,9500.0,43.8107,43.8751,43.8042,43.8365,9500.0
2014-06-10 12:20:00,68.02,68.09,68.01,68.08,7400.0,43.8365,43.8816,43.83,43.8751,7400.0
2014-06-10 12:30:00,68.08,68.1,68.05,68.1,6800.0,43.8751,43.888,43.8558,43.888,6800.0
2014-06-10 12:40:00,68.09,68.09,68.06,68.08,5000.0,43.8816,43.8816,43.8623,43.8751,5000.0
2014-06-10 12:50:00,68.08,68.09,68.04,68.06,4700.0,43.8751,43.8816,43.8494,43.8623,4700.0
2014-06-10 13:00:00,68.08,68.09,68.05,68.06,7000.0,43.8751,43.8816,43.8558,43.8623,7000.0
2014-06-10 13:10:00,68.07,68.07,68.01,68.03,11100.0,43.8687,43.8687,43.83,43.8429,11100.0
2014-06-10 13:20:00,68.04,68.05,67.99,68.03,7700.0,43.8494,43.8558,43.8171,43.8429,7700.0
2014-06-10 13:30:00,68.04,68.06,68.02,68.06,5800.0,43.8494,43.8623,43.8365,43.8623,5800.0
2014-06-10 13:40:00,68.06,68.06,68.03,68.05,7100.0,43.8623,43.8623,43.8429,43.8558,7100.0
2014-06-10 13:50:00,68.06,68.09,68.02,68.06,6400.0,43.8623,43.8816,43.8365,43.8623,6400.0
2014-06-10 14:00:00,68.05,68.06,68.0,68.0,7600.0,43.8558,43.8623,43.8236,43.8236,7600.0
2014-06-10 14:10:00,67.99,68.06,67.99,68.04,9500.0,43.8171,43.8623,43.8171,43.8494,9500.0
2014-06-10 14:20:00,68.06,68.09,68.06,68.06,19200.0,43.8623,43.8816,43.8623,43.8623,19200.0
2014-06-10 14:30:00,68.06,68.15,68.03,68.14,76600.0,43.8623,43.9203,43.8429,43.9138,76600.0
2014-06-10 14:40:00,68.14,68.17,68.14,68.14,9800.0,43.9138,43.9331,43.9138,43.9138,9800.0
2014-06-10 14:50:00,68.14,68.14,68.11,68.11,15100.0,43.9138,43.9138,43.8945,43.8945,15100.0
2014-06-10 15:00:00,68.12,68.17,68.11,68.14,18100.0,43.9009,43.9331,43.8945,43.9138,18100.0
2014-06-10 15:10:00,68.14,68.16,68.14,68.15,10400.0,43.9138,43.9267,43.9138,43.9203,10400.0
2014-06-10 15:20:00,68.14,68.16,68.12,68.14,18600.0,43.9138,43.9267,43.9009,43.9138,18600.0
2014-06-10 15:30:00,68.14,68.16,68.11,68.11,27200.0,43.9138,43.9267,43.8945,43.8945,27200.0
2014-06-10 15:40:00,68.11,68.11,68.05,68.05,37000.0,43.8945,43.8945,43.8558,43.8558,37000.0
2014-06-10 15:50:00,68.06,68.12,68.06,68.12,55000.0,43.8623,43.9009,43.8623,43.9009,55000.0
2014-06-11 09:30:00,67.26,68.19,67.26,68.19,33800.0,43.3467,43.946,43.3467,43.946,33800.0
2014-06-11 09:40:00,68.24,68.53,68.24,68.48,36900.0,43.9783,44.1651,43.9783,44.1329,36900.0
2014-06-11 09:50:00,68.5,68.6,68.15,68.16,93000.0,44.1458,44.2103,43.9203,43.9267,93000.0
2014-06-11 10:00:00,68.19,68.31,68.12,68.3,11800.0,43.946,44.0234,43.9009,44.0169,11800.0
2014-06-11 10:10:00,68.3,68.32,68.18,68.32,22700.0,44.0169,44.0298,43.9396,44.0298,22700.0
2014-06-11 10:20:00,68.34,68.39,68.27,68.33,20200.0,44.0427,44.0749,43.9976,44.0363,20200.0
2014-06-11 10:30:00,68.28,68.29,68.07,68.16,15200.0,44.004,44.0105,43.8687,43.9267,15200.0
2014-06-11 10:40:00,68.16,68.27,68.13,68.17,43400.0,43.9267,43.9976,43.9074,43.9331,43400.0
2014-06-11 10:50:00,68.16,68.3,68.08,68.21,22100.0,43.9267,44.0169,43.8751,43.9589,22100.0
2014-06-11 11:00:00,68.21,68.3,68.21,68.3,11800.0,43.9589,44.0169,43.9589,44.0169,11800.0
2014-06-11 11:10:00,68.29,68.34,68.25,68.28,10400.0,44.0105,44.0427,43.9847,44.004,10400.0
2014-06-11 11:20:00,68.28,68.33,68.26,68.27,6300.0,44.004,44.0363,43.9911,43.9976,6300.0
2014-06-11 11:30:00,68.28,68.35,68.26,68.32,22900.0,44.004,44.0491,43.9911,44.0298,22900.0
2014-06-11 11:40:00,68.32,68.32,68.19,68.25,18000.0,44.0298,44.0298,43.946,43.9847,18000.0
2014-06-11 11:50:00,68.27,68.31,68.22,68.3,18400.0,43.9976,44.0234,43.9654,44.0169,18400.0
2014-06-11 12:00:00,68.28,68.3,68.26,68.26,5600.0,44.004,44.0169,43.9911,43.9911,5600.0
2014-06-11 12:10:00,68.27,68.33,68.27,68.32,31900.0,43.9976,44.0363,43.9976,44.0298,31900.0
2014-06-11 12:20:00,68.29,68.31,68.24,68.31,3800.0,44.0105,44.0234,43.9783,44.0234,3800.0
2014-06-11 12:30:00,68.32,68.35,68.3,68.33,9700.0,44.0298,44.0491,44.0169,44.0363,9700.0
2014-06-11 12:40:00,68.32,68.32,68.24,68.29,56500.0,44.0298,44.0298,43.9783,44.0105,56500.0
2014-06-11 12:50:00,68.28,68.28,68.24,68.25,10400.0,44.004,44.004,43.9783,43.9847,10400.0
2014-06-11 13:00:00,68.25,68.25,68.16,68.16,5000.0,43.9847,43.9847,43.9267,43.9267,5000.0
2014-06-11 13:10:00,68.17,68.18,68.11,68.11,6200.0,43.9331,43.9396,43.8945,43.8945,6200.0
2014-06-11 13:20:00,68.12,68.2,68.12,68.2,3900.0,43.9009,43.9525,43.9009,43.9525,3900.0
2014-06-11 13:30:00,68.21,68.22,68.11,68.12,14500.0,43.9589,43.9654,43.8945,43.9009,14500.0
2014-06-11 13:40:00,68.11,68.19,68.09,68.1,7300.0,43.8945,43.946,43.8816,43.888,7300.0
2014-06-11 13:50:00,68.09,68.13,68.03,68.04,10200.0,43.8816,43.9074,43.8429,43.8494,10200.0
2014-06-11 14:00:00,68.03,68.03,67.96,67.96,7500.0,43.8429,43.8429,43.7978,43.7978,7500.0
2014-06-11 14:10:00,67.95,68.07,67.95,68.07,12300.0,43.7914,43.8687,43.7914,43.8687,12300.0
2014-06-11 14:20:00,68.05,68.13,67.99,68.12,11700.0,43.8558,43.9074,43.8171,43.9009,11700.0
2014-06-11 14:30:00,68.11,68.17,68.09,68.11,8100.0,43.8945,43.9331,43.8816,43.8945,8100.0
2014-06-11 14:40:00,68.13,68.2,68.12,68.16,12100.0,43.9074,43.9525,43.9009,43.9267,12100.0
2014-06-11 14:50:00,68.16,68.16,68.05,68.08,9800.0,43.9267,43.9267,43.8558,43.8751,9800.0
2014-06-11 15:00:00,68.09,68.13,68.09,68.09,9000.0,43.8816,43.9074,43.8816,43.8816,9000.0
2014-06-11 15:10:00,68.09,68.15,68.07,68.08,11400.0,43.8816,43.9203,43.8687,43.8751,11400.0
2014-06-11 15:20:00,68.07,68.1,68.05,68.09,17900.0,43.8687,43.888,43.8558,43.8816,17900.0
2014-06-11 15:30:00,68.1,68.17,68.1,68.15,13400.0,43.888,43.9331,43.888,43.9203,13400.0
2014-06-11 15:40:00,68.14,68.14,68.09,68.13,16800.0,43.9138,43.9138,43.8816,43.9074,16800.0
2014-06-11 15:50:00,68.13,68.14,68.07,68.13,40600.0,43.9074,43.9138,43.8687,43.9074,40600.0
2014-06-12 09:30:00,67.91,68.08,67.75,68.0,24200.0,43.7656,43.8751,43.6625,43.8236,24200.0
2014-06-12 09:40:00,67.97,68.0,67.89,68.0,12300.0,43.8042,43.8236,43.7527,43.8236,12300.0
2014-06-12 09:50:00,68.02,68.05,67.85,67.85,30800.0,43.8365,43.8558,43.7269,43.7269,30800.0
2014-06-12 10:00:00,67.87,68.17,67.84,68.08,21100.0,43.7398,43.9331,43.7205,43.8751,21100.0
2014-06-12 10:10:00,68.08,68.13,67.95,68.13,31100.0,43.8751,43.9074,43.7914,43.9074,31100.0
2014-06-12 10:20:00,68.15,68.19,68.06,68.06,25100.0,43.9203,43.946,43.8623,43.8623,25100.0
2014-06-12 10:30:00,68.05,68.12,67.92,67.98,21400.0,43.8558,43.9009,43.772,43.8107,21400.0
2014-06-12 10:40:00,67.99,68.02,67.86,68.0,20200.0,43.8171,43.8365,43.7334,43.8236,20200.0
2014-06-12 10:50:00,67.99,68.18,67.96,68.06,23900.0,43.8171,43.9396,43.7978,43.8623,23900.0
2014-06-12 11:00:00,68.09,68.31,68.07,68.28,15000.0,43.8816,44.0234,43.8687,44.004,15000.0
2014-06-12 11:10:00,68.27,68.36,68.23,68.29,40600.0,43.9976,44.0556,43.9718,44.0105,40600.0
2014-06-12 11:20:00,68.27,68.34,68.24,68.34,53300.0,43.9976,44.0427,43.9783,44.0427,53300.0
2014-06-12 11:30:00,68.35,68.42,68.33,68.39,16600.0,44.0491,44.0943,44.0363,44.0749,16600.0
2014-06-12 11:40:00,68.4,68.45,68.4,68.43,17700.0,44.0814,44.1136,44.0814,44.1007,17700.0
2014-06-12 11:50:00,68.43,68.48,68.39,68.45,22700.0,44.1007,44.1329,44.0749,44.1136,22700.0
2014-06-12 12:00:00,68.45,68.5,68.4,68.46,12800.0,44.1136,44.1458,44.0814,44.12,12800.0
2014-06-12 12:10:00,68.48,68.5,68.43,68.43,12000.0,44.1329,44.1458,44.1007,44.1007,12000.0
2014-06-12 12:20:00,68.42,68.49,68.38,68.38,14900.0,44.0943,44.1394,44.0685,44.0685,14900.0
2014-06-12 12:30:00,68.37,68.43,68.33,68.43,9200.0,44.062,44.1007,44.0363,44.1007,9200.0
2014-06-12 12:40:00,68.42,68.45,68.36,68.41,10200.0,44.0943,44.1136,44.0556,44.0878,10200.0
2014-06-12 12:50:00,68.4,68.41,68.31,68.35,18700.0,44.0814,44.0878,44.0234,44.0491,18700.0
2014-06-12 13:00:00,68.35,68.35,68.17,68.21,14700.0,44.0491,44.0491,43.9331,43.9589,14700.0
2014-06-12 13:10:00,68.21,68.23,68.16,68.16,12400.0,43.9589,43.9718,43.9267,43.9267,12400.0
2014-06-12 13:20:00,68.16,68.18,68.13,68.13,11100.0,43.9267,43.9396,43.9074,43.9074,11100.0
2014-06-12 13:30:00,68.14,68.14,68.09,68.13,10200.0,43.9138,43.9138,43.8816,43.9074,10200.0
2014-06-12 13:40:00,68.13,68.16,68.01,68.04,27400.0,43.9074,43.9267,43.83,43.8494,27400.0
2014-06-12 13:50:00,68.05,68.1,67.97,68.01,17400.0,43.8558,43.888,43.8042,43.83,17400.0
2014-06-12 14:00:00,68.0,68.08,67.99,68.01,13600.0,43.8236,43.8751,43.8171,43.83,13600.0
2014-06-12 14:10:00,68.0,68.15,67.98,68.13,17300.0,43.8236,43.9203,43.8107,43.9074,17300.0
2014-06-12 14:20:00,68.13,68.17,68.08,68.14,14200.0,43.9074,43.9331,43.8751,43.9138,14200.0
2014-06-12 14:30:00,68.16,68.16,68.0,68.02,20200.0,43.9267,43.9267,43.8236,43.8365,20200.0
2014-06-12 14:40:00,68.02,68.06,67.97,67.98,27500.0,43.8365,43.8623,43.8042,43.8107,27500.0
2014-06-12 14:50:00,67.97,67.97,67.81,67.83,31100.0,43.8042,43.8042,43.7011,43.714,31100.0
2014-06-12 15:00:00,67.83,67.87,67.74,67.76,28300.0,43.714,43.7398,43.656,43.6689,28300.0
2014-06-12 15:10:00,67.75,67.77,67.67,67.76,36500.0,43.6625,43.6754,43.6109,43.6689,36500.0
2014-06-12 15:20:00,67.75,67.8,67.66,67.66,30900.0,43.6625,43.6947,43.6045,43.6045,30900.0
2014-06-12 15:30:00,67.66,67.74,67.65,67.68,41100.0,43.6045,43.656,43.598,43.6174,41100.0
2014-06-12 15:40:00,67.67,67.76,67.67,67.75,75200.0,43.6109,43.6689,43.6109,43.6625,75200.0
2014-06-12 15:50:00,67.75,67.89,67.75,67.85,209400.0,43.6625,43.7527,43.6625,43.7269,209400.0
2014-06-13 09:30:00,68.26,68.43,67.97,68.35,30200.0,43.9911,44.1007,43.8042,44.0491,30200.0
2014-06-13 09:40:00,68.3,68.66,68.28,68.53,24500.0,44.0169,44.2489,44.004,44.1651,24500.0
2014-06-13 09:50:00,68.52,68.7,68.46,68.66,22500.0,44.1587,44.2747,44.12,44.2489,22500.0
2014-06-13 10:00:00,68.66,68.7,68.19,68.22,22000.0,44.2489,44.2747,43.946,43.9654,22000.0
2014-06-13 10:10:00,68.24,68.33,68.08,68.14,21400.0,43.9783,44.0363,43.8751,43.9138,21400.0
2014-06-13 10:20:00,68.12,68.37,68.12,68.35,8600.0,43.9009,44.062,43.9009,44.0491,8600.0
2014-06-13 10:30:00,68.31,68.5,68.23,68.5,44800.0,44.0234,44.1458,43.9718,44.1458,44800.0
2014-06-13 10:40:00,68.49,68.62,68.48,68.56,10900.0,44.1394,44.2232,44.1329,44.1845,10900.0
2014-06-13 10:50:00,68.55,68.61,68.55,68.58,13500.0,44.178,44.2167,44.178,44.1974,13500.0
2014-06-13 11:00:00,68.58,68.74,68.58,68.7,12500.0,44.1974,44.3005,44.1974,44.2747,12500.0
2014-06-13 11:10:00,68.69,68.72,68.62,68.64,7900.0,44.2683,44.2876,44.2232,44.236,7900.0
2014-06-13 11:20:00,68.65,68.73,68.58,68.58,16700.0,44.2425,44.294,44.1974,44.1974,16700.0
2014-06-13 11:30:00,68.61,68.61,68.49,68.49,8600.0,44.2167,44.2167,44.1394,44.1394,8600.0
2014-06-13 11:40:00,68.47,68.5,68.45,68.47,4300.0,44.1265,44.1458,44.1136,44.1265,4300.0
2014-06-13 11:50:00,68.47,68.55,68.47,68.47,5600.0,44.1265,44.178,44.1265,44.1265,5600.0
2014-06-13 12:00:00,68.45,68.57,68.44,68.56,19200.0,44.1136,44.1909,44.1071,44.1845,19200.0
2014-06-13 12:10:00,68.56,68.62,68.55,68.62,8400.0,44.1845,44.2232,44.178,44.2232,8400.0
2014-06-13 12:20:00,68.62,68.66,68.59,68.63,7600.0,44.2232,44.2489,44.2038,44.2296,7600.0
2014-06-13 12:30:00,68.64,68.65,68.55,68.55,5900.0,44.236,44.2425,44.178,44.178,5900.0
2014-06-13 12:40:00,68.53,68.54,68.5,68.53,6000.0,44.1651,44.1716,44.1458,44.1651,6000.0
2014-06-13 12:50:00,68.5,68.54,68.5,68.53,4600.0,44.1458,44.1716,44.1458,44.1651,4600.0
2014-06-13 13:00:00,68.53,68.6,68.51,68.52,10500.0,44.1651,44.2103,44.1523,44.1587,10500.0
2014-06-13 13:10:00,68.52,68.55,68.51,68.54,7200.0,44.1587,44.178,44.1523,44.1716,7200.0
2014-06-13 13:20:00,68.55,68.56,68.5,68.54,4700.0,44.178,44.1845,44.1458,44.1716,4700.0
2014-06-13 13:30:00,68.53,68.54,68.49,68.49,5700.0,44.1651,44.1716,44.1394,44.1394,5700.0
2014-06-13 13:40:00,68.49,68.5,68.47,68.49,5300.0,44.1394,44.1458,44.1265,44.1394,5300.0
2014-06-13 13:50:00,68.49,68.56,68.48,68.55,9400.0,44.1394,44.1845,44.1329,44.178,9400.0
2014-06-13 14:00:00,68.55,68.59,68.54,68.56,9100.0,44.178,44.2038,44.1716,44.1845,9100.0
2014-06-13 14:10:00,68.57,68.64,68.55,68.63,8000.0,44.1909,44.236,44.178,44.2296,8000.0
2014-06-13 14:20:00,68.63,68.63,68.56,68.6,8600.0,44.2296,44.2296,44.1845,44.2103,8600.0
2014-06-13 14:30:00,68.62,68.63,68.52,68.54,9400.0,44.2232,44.2296,44.1587,44.1716,9400.0
2014-06-13 14:40:00,68.54,68.62,68.54,68.6,9500.0,44.1716,44.2232,44.1716,44.2103,9500.0
2014-06-13 14:50:00,68.56,68.58,68.52,68.53,7100.0,44.1845,44.1974,44.1587,44.1651,7100.0
2014-06-13 15:00:00,68.55,68.63,68.53,68.61,20100.0,44.178,44.2296,44.1651,44.2167,20100.0
2014-06-13 15:10:00,68.61,68.63,68.55,68.58,12300.0,44.2167,44.2296,44.178,44.1974,12300.0
2014-06-13 15:20:00,68.59,68.59,68.4,68.41,20000.0,44.2038,44.2038,44.0814,44.0878,20000.0
2014-06-13 15:30:00,68.42,68.49,68.38,68.49,31800.0,44.0943,44.1394,44.0685,44.1394,31800.0
2014-06-13 15:40:00,68.48,68.48,68.35,68.47,40700.0,44.1329,44.1329,44.0491,44.1265,40700.0
2014-06-13 15:50:00,68.48,68.58,68.46,68.57,85200.0,44.1329,44.1974,44.12,44.1909,85200.0
2014-06-16 09:30:00,68.38,68.8,67.95,68.76,25500.0,44.0685,44.3392,43.7914,44.3134,25500.0
2014-06-16 09:40:00,68.81,69.0,68.77,68.82,25700.0,44.3456,44.468,44.3198,44.352,25700.0
2014-06-16 09:50:00,68.81,68.84,68.66,68.75,6600.0,44.3456,44.3649,44.2489,44.3069,6600.0
2014-06-16 10:00:00,68.74,68.88,68.67,68.85,5400.0,44.3005,44.3907,44.2554,44.3714,5400.0
2014-06-16 10:10:00,68.8,68.91,68.71,68.72,35600.0,44.3392,44.41,44.2812,44.2876,35600.0
2014-06-16 10:20:00,68.74,68.81,68.71,68.72,24500.0,44.3005,44.3456,44.2812,44.2876,24500.0
2014-06-16 10:30:00,68.74,68.77,68.64,68.65,9900.0,44.3005,44.3198,44.236,44.2425,9900.0
2014-06-16 10:40:00,68.63,68.74,68.63,68.71,6300.0,44.2296,44.3005,44.2296,44.2812,6300.0
2014-06-16 10:50:00,68.62,68.65,68.56,68.61,11700.0,44.2232,44.2425,44.1845,44.2167,11700.0
2014-06-16 11:00:00,68.61,68.65,68.45,68.48,6100.0,44.2167,44.2425,44.1136,44.1329,6100.0
2014-06-16 11:10:00,68.51,68.53,68.41,68.42,12700.0,44.1523,44.1651,44.0878,44.0943,12700.0
2014-06-16 11:20:00,68.41,68.46,68.37,68.37,15300.0,44.0878,44.12,44.062,44.062,15300.0
2014-06-16 11:30:00,68.37,68.4,68.22,68.22,11700.0,44.062,44.0814,43.9654,43.9654,11700.0
2014-06-16 11:40:00,68.24,68.33,68.22,68.33,6800.0,43.9783,44.0363,43.9654,44.0363,6800.0
2014-06-16 11:50:00,68.37,68.44,68.36,68.43,5800.0,44.062,44.1071,44.0556,44.1007,5800.0
2014-06-16 12:00:00,68.44,68.58,68.44,68.56,7700.0,44.1071,44.1974,44.1071,44.1845,7700.0
2014-06-16 12:10:00,68.57,68.64,68.56,68.62,13900.0,44.1909,44.236,44.1845,44.2232,13900.0
2014-06-16 12:20:00,68.6,68.72,68.6,68.71,2700.0,44.2103,44.2876,44.2103,44.2812,2700.0
2014-06-16 12:30:00,68.68,68.71,68.64,68.7,18600.0,44.2618,44.2812,44.236,44.2747,18600.0
2014-06-16 12:40:00,68.68,68.69,68.59,68.59,2800.0,44.2618,44.2683,44.2038,44.2038,2800.0
2014-06-16 12:50:00,68.57,68.69,68.57,68.68,4500.0,44.1909,44.2683,44.1909,44.2618,4500.0
2014-06-16 13:00:00,68.68,68.79,68.67,68.79,3600.0,44.2618,44.3327,44.2554,44.3327,3600.0
2014-06-16 13:10:00,68.78,68.81,68.77,68.8,3800.0,44.3263,44.3456,44.3198,44.3392,3800.0
2014-06-16 13:20:00,68.79,68.83,68.78,68.81,5300.0,44.3327,44.3585,44.3263,44.3456,5300.0
2014-06-16 13:30:00,68.8,68.9,68.8,68.83,5900.0,44.3392,44.4036,44.3392,44.3585,5900.0
2014-06-16 13:40:00,68.83,68.83,68.8,68.8,6100.0,44.3585,44.3585,44.3392,44.3392,6100.0
2014-06-16 13:50:00,68.8,68.83,68.7,68.72,7300.0,44.3392,44.3585,44.2747,44.2876,7300.0
2014-06-16 14:00:00,68.73,68.79,68.73,68.77,4000.0,44.294,44.3327,44.294,44.3198,4000.0
2014-06-16 14:10:00,68.77,68.79,68.71,68.72,6100.0,44.3198,44.3327,44.2812,44.2876,6100.0
2014-06-16 14:20:00,68.73,68.78,68.71,68.71,7400.0,44.294,44.3263,44.2812,44.2812,7400.0
2014-06-16 14:30:00,68.71,68.75,68.66,68.66,8200.0,44.2812,44.3069,44.2489,44.2489,8200.0
2014-06-16 14:40:00,68.65,68.76,68.65,68.74,7700.0,44.2425,44.3134,44.2425,44.3005,7700.0
2014-06-16 14:50:00,68.76,68.76,68.68,68.68,6400.0,44.3134,44.3134,44.2618,44.2618,6400.0
2014-06-16 15:00:00,68.69,68.72,68.64,68.71,5700.0,44.2683,44.2876,44.236,44.2812,5700.0
2014-06-16 15:10:00,68.71,68.71,68.61,68.66,8200.0,44.2812,44.2812,44.2167,44.2489,8200.0
2014-06-16 15:20:00,68.68,68.72,68.64,68.65,11500.0,44.2618,44.2876,44.236,44.2425,11500.0
2014-06-16 15:30:00,68.67,68.72,68.67,68.72,13700.0,44.2554,44.2876,44.2554,44.2876,13700.0
2014-06-16 15:40:00,68.73,68.74,68.68,68.71,15000.0,44.294,44.3005,44.2618,44.2812,15000.0
2014-06-16 15:50:00,68.72,68.73,68.65,68.7,55100.0,44.2876,44.294,44.2425,44.2747,55100.0
2014-06-17 09:30:00,68.46,68.99,68.4,68.66,29700.0,44.12,44.4616,44.0814,44.2489,29700.0
2014-06-17 09:40:00,68.67,68.98,68.63,68.85,28600.0,44.2554,44.4552,44.2296,44.3714,28600.0
2014-06-17 09:50:00,68.85,69.08,68.83,69.04,17000.0,44.3714,44.5196,44.3585,44.4938,17000.0
2014-06-17 10:00:00,69.04,69.16,68.95,69.11,13000.0,44.4938,44.5712,44.4358,44.5389,13000.0
2014-06-17 10:10:00,69.11,69.11,68.95,68.99,22900.0,44.5389,44.5389,44.4358,44.4616,22900.0
2014-06-17 10:20:00,68.97,69.03,68.86,68.92,34500.0,44.4487,44.4874,44.3778,44.4165,34500.0
2014-06-17 10:30:00,68.93,68.94,68.83,68.88,7400.0,44.4229,44.4294,44.3585,44.3907,7400.0
2014-06-17 10:40:00,68.86,68.89,68.77,68.77,8700.0,44.3778,44.3972,44.3198,44.3198,8700.0
2014-06-17 10:50:00,68.76,68.88,68.69,68.84,28500.0,44.3134,44.3907,44.2683,44.3649,28500.0
2014-06-17 11:00:00,68.84,68.87,68.69,68.72,14900.0,44.3649,44.3843,44.2683,44.2876,14900.0
2014-06-17 11:10:00,68.69,68.78,68.69,68.75,8400.0,44.2683,44.3263,44.2683,44.3069,8400.0
2014-06-17 11:20:00,68.76,68.81,68.7,68.81,18700.0,44.3134,44.3456,44.2747,44.3456,18700.0
2014-06-17 11:30:00,68.84,68.95,68.84,68.92,6200.0,44.3649,44.4358,44.3649,44.4165,6200.0
2014-06-17 11:40:00,68.94,69.0,68.89,68.97,10200.0,44.4294,44.468,44.3972,44.4487,10200.0
2014-06-17 11:50:00,68.99,69.08,68.98,69.07,16100.0,44.4616,44.5196,44.4552,44.5132,16100.0
2014-06-17 12:00:00,69.08,69.13,69.05,69.07,4000.0,44.5196,44.5518,44.5003,44.5132,4000.0
2014-06-17 12:10:00,69.07,69.13,69.05,69.07,6100.0,44.5132,44.5518,44.5003,44.5132,6100.0
2014-06-17 12:20:00,69.07,69.13,69.06,69.09,17100.0,44.5132,44.5518,44.5067,44.526,17100.0
2014-06-17 12:30:00,69.07,69.18,69.07,69.17,4800.0,44.5132,44.5841,44.5132,44.5776,4800.0
2014-06-17 12:40:00,69.16,69.19,69.14,69.16,5200.0,44.5712,44.5905,44.5583,44.5712,5200.0
2014-06-17 12:50:00,69.19,69.24,69.11,69.12,5500.0,44.5905,44.6227,44.5389,44.5454,5500.0
2014-06-17 13:00:00,69.11,69.13,69.01,69.07,9200.0,44.5389,44.5518,44.4745,44.5132,9200.0
2014-06-17 13:10:00,69.07,69.08,69.04,69.07,13900.0,44.5132,44.5196,44.4938,44.5132,13900.0
2014-06-17 13:20:00,69.07,69.08,69.0,69.01,5500.0,44.5132,44.5196,44.468,44.4745,5500.0
2014-06-17 13:30:00,69.01,69.07,69.0,69.07,12000.0,44.4745,44.5132,44.468,44.5132,12000.0
2014-06-17 13:40:00,69.07,69.09,68.97,68.99,13700.0,44.5132,44.526,44.4487,44.4616,13700.0
2014-06-17 13:50:00,69.02,69.06,68.96,69.05,6700.0,44.4809,44.5067,44.4423,44.5003,6700.0
2014-06-17 14:00:00,69.04,69.15,69.0,69.15,17400.0,44.4938,44.5647,44.468,44.5647,17400.0
2014-06-17 14:10:00,69.14,69.14,69.09,69.12,5100.0,44.5583,44.5583,44.526,44.5454,5100.0
2014-06-17 14:20:00,69.13,69.15,69.1,69.12,9600.0,44.5518,44.5647,44.5325,44.5454,9600.0
2014-06-17 14:30:00,69.14,69.23,69.14,69.22,9900.0,44.5583,44.6163,44.5583,44.6098,9900.0
2014-06-17 14:40:00,69.23,69.25,69.21,69.22,14400.0,44.6163,44.6292,44.6034,44.6098,14400.0
2014-06-17 14:50:00,69.22,69.28,69.22,69.28,10000.0,44.6098,44.6485,44.6098,44.6485,10000.0
2014-06-17 15:00:00,69.29,69.29,69.18,69.18,13400.0,44.6549,44.6549,44.5841,44.5841,13400.0
2014-06-17 15:10:00,69.19,69.24,69.16,69.21,12000.0,44.5905,44.6227,44.5712,44.6034,12000.0
2014-06-17 15:20:00,69.21,69.23,69.15,69.16,11100.0,44.6034,44.6163,44.5647,44.5712,11100.0
2014-06-17 15:30:00,69.15,69.2,69.1,69.11,18100.0,44.5647,44.5969,44.5325,44.5389,18100.0
2014-06-17 15:40:00,69.11,69.17,69.11,69.15,16100.0,44.5389,44.5776,44.5389,44.5647,16100.0
2014-06-17 15:50:00,69.13,69.16,69.06,69.14,46200.0,44.5518,44.5712,44.5067,44.5583,46200.0
2014-06-18 09:30:00,69.23,69.3,68.73,68.97,27800.0,44.6163,44.6614,44.294,44.4487,27800.0
2014-06-18 09:40:00,68.92,69.07,68.74,68.74,28800.0,44.4165,44.5132,44.3005,44.3005,28800.0
2014-06-18 09:50:00,68.74,68.8,68.68,68.71,25300.0,44.3005,44.3392,44.2618,44.2812,25300.0
2014-06-18 10:00:00,68.73,68.78,68.61,68.68,31200.0,44.294,44.3263,44.2167,44.2618,31200.0
2014-06-18 10:10:00,68.69,68.8,68.67,68.75,8400.0,44.2683,44.3392,44.2554,44.3069,8400.0
2014-06-18 10:20:00,68.76,68.79,68.67,68.68,7800.0,44.3134,44.3327,44.2554,44.2618,7800.0
2014-06-18 10:30:00,68.72,68.74,68.67,68.68,7400.0,44.2876,44.3005,44.2554,44.2618,7400.0
2014-06-18 10:40:00,68.67,68.71,68.63,68.64,14800.0,44.2554,44.2812,44.2296,44.236,14800.0
2014-06-18 10:50:00,68.66,68.7,68.58,68.58,14200.0,44.2489,44.2747,44.1974,44.1974,14200.0
2014-06-18 11:00:00,68.57,68.66,68.55,68.62,9200.0,44.1909,44.2489,44.178,44.2232,9200.0
2014-06-18 11:10:00,68.63,68.65,68.58,68.58,4500.0,44.2296,44.2425,44.1974,44.1974,4500.0
2014-06-18 11:20:00,68.57,68.58,68.53,68.58,13000.0,44.1909,44.1974,44.1651,44.1974,13000.0
2014-06-18 11:30:00,68.58,68.62,68.54,68.56,7200.0,44.1974,44.2232,44.1716,44.1845,7200.0
2014-06-18 11:40:00,68.56,68.61,68.54,68.54,6500.0,44.1845,44.2167,44.1716,44.1716,6500.0
2014-06-18 11:50:00,68.54,68.61,68.54,68.55,4300.0,44.1716,44.2167,44.1716,44.178,4300.0
2014-06-18 12:00:00,68.55,68.63,68.53,68.63,6800.0,44.178,44.2296,44.1651,44.2296,6800.0
2014-06-18 12:10:00,68.63,68.69,68.63,68.63,4800.0,44.2296,44.2683,44.2296,44.2296,4800.0
2014-06-18 12:20:00,68.63,68.64,68.59,68.59,5400.0,44.2296,44.236,44.2038,44.2038,5400.0
2014-06-18 12:30:00,68.58,68.66,68.56,68.66,5900.0,44.1974,44.2489,44.1845,44.2489,5900.0
2014-06-18 12:40:00,68.65,68.67,68.64,68.65,3900.0,44.2425,44.2554,44.236,44.2425,3900.0
2014-06-18 12:50:00,68.65,68.69,68.61,68.67,24500.0,44.2425,44.2683,44.2167,44.2554,24500.0
2014-06-18 13:00:00,68.69,68.7,68.65,68.65,10500.0,44.2683,44.2747,44.2425,44.2425,10500.0
2014-06-18 13:10:00,68.65,68.65,68.63,68.63,3400.0,44.2425,44.2425,44.2296,44.2296,3400.0
2014-06-18 13:20:00,68.63,68.63,68.51,68.51,6100.0,44.2296,44.2296,44.1523,44.1523,6100.0
2014-06-18 13:30:00,68.51,68.51,68.36,68.38,14000.0,44.1523,44.1523,44.0556,44.0685,14000.0
2014-06-18 13:40:00,68.37,68.42,68.35,68.42,6000.0,44.062,44.0943,44.0491,44.0943,6000.0
2014-06-18 13:50:00,68.42,68.46,68.35,68.35,9400.0,44.0943,44.12,44.0491,44.0491,9400.0
2014-06-18 14:00:00,68.34,68.69,68.19,68.6,26200.0,44.0427,44.2683,43.946,44.2103,26200.0
2014-06-18 14:10:00,68.62,68.76,68.6,68.72,11200.0,44.2232,44.3134,44.2103,44.2876,11200.0
2014-06-18 14:20:00,68.7,68.73,68.66,68.66,4200.0,44.2747,44.294,44.2489,44.2489,4200.0
2014-06-18 14:30:00,68.67,68.83,68.67,68.76,15700.0,44.2554,44.3585,44.2554,44.3134,15700.0
2014-06-18 14:40:00,68.76,68.78,68.66,68.69,15100.0,44.3134,44.3263,44.2489,44.2683,15100.0
2014-06-18 14:50:00,68.71,68.78,68.68,68.76,7300.0,44.2812,44.3263,44.2618,44.3134,7300.0
2014-06-18 15:00:00,68.76,68.87,68.74,68.84,14300.0,44.3134,44.3843,44.3005,44.3649,14300.0
2014-06-18 15:10:00,68.83,68.9,68.77,68.89,19300.0,44.3585,44.4036,44.3198,44.3972,19300.0
2014-06-18 15:20:00,68.88,68.94,68.87,68.94,14100.0,44.3907,44.4294,44.3843,44.4294,14100.0
2014-06-18 15:30:00,68.95,69.07,68.93,69.05,25000.0,44.4358,44.5132,44.4229,44.5003,25000.0
2014-06-18 15:40:00,69.05,69.12,69.03,69.09,31200.0,44.5003,44.5454,44.4874,44.526,31200.0
2014-06-18 15:50:00,69.09,69.15,68.99,69.03,76500.0,44.526,44.5647,44.4616,44.4874,76500.0
2014-06-19 09:30:00,69.08,69.28,68.96,68.99,20200.0,44.5196,44.6485,44.4423,44.4616,20200.0
2014-06-19 09:40:00,69.0,69.11,68.88,68.88,10000.0,44.468,44.5389,44.3907,44.3907,10000.0
2014-06-19 09:50:00,68.89,68.89,68.55,68.61,19200.0,44.3972,44.3972,44.178,44.2167,19200.0
2014-06-19 10:00:00,68.62,68.7,68.47,68.52,34800.0,44.2232,44.2747,44.1265,44.1587,34800.0
2014-06-19 10:10:00,68.52,68.59,68.4,68.51,31900.0,44.1587,44.2038,44.0814,44.1523,31900.0
2014-06-19 10:20:00,68.49,68.5,68.39,68.49,8600.0,44.1394,44.1458,44.0749,44.1394,8600.0
2014-06-19 10:30:00,68.5,68.53,68.39,68.39,21400.0,44.1458,44.1651,44.0749,44.0749,21400.0
2014-06-19 10:40:00,68.39,68.44,68.34,68.35,50000.0,44.0749,44.1071,44.0427,44.0491,50000.0
2014-06-19 10:50:00,68.36,68.4,68.22,68.32,23100.0,44.0556,44.0814,43.9654,44.0298,23100.0
2014-06-19 11:00:00,68.3,68.36,68.28,68.32,9000.0,44.0169,44.0556,44.004,44.0298,9000.0
2014-06-19 11:10:00,68.36,68.4,68.32,68.35,9000.0,44.0556,44.0814,44.0298,44.0491,9000.0
2014-06-19 11:20:00,68.36,68.4,68.3,68.34,8000.0,44.0556,44.0814,44.0169,44.0427,8000.0
2014-06-19 11:30:00,68.33,68.36,68.28,68.32,9600.0,44.0363,44.0556,44.004,44.0298,9600.0
2014-06-19 11:40:00,68.34,68.38,68.31,68.35,13500.0,44.0427,44.0685,44.0234,44.0491,13500.0
2014-06-19 11:50:00,68.35,68.38,68.34,68.36,11600.0,44.0491,44.0685,44.0427,44.0556,11600.0
2014-06-19 12:00:00,68.38,68.4,68.34,68.36,13000.0,44.0685,44.0814,44.0427,44.0556,13000.0
2014-06-19 12:10:00,68.37,68.4,68.36,68.39,6900.0,44.062,44.0814,44.0556,44.0749,6900.0
2014-06-19 12:20:00,68.4,68.41,68.34,68.36,11400.0,44.0814,44.0878,44.0427,44.0556,11400.0
2014-06-19 12:30:00,68.35,68.45,68.33,68.45,14300.0,44.0491,44.1136,44.0363,44.1136,14300.0
2014-06-19 12:40:00,68.47,68.55,68.47,68.52,12100.0,44.1265,44.178,44.1265,44.1587,12100.0
2014-06-19 12:50:00,68.53,68.56,68.48,68.51,15100.0,44.1651,44.1845,44.1329,44.1523,15100.0
2014-06-19 13:00:00,68.52,68.55,68.47,68.55,8300.0,44.1587,44.178,44.1265,44.178,8300.0
2014-06-19 13:10:00,68.56,68.56,68.39,68.4,7100.0,44.1845,44.1845,44.0749,44.0814,7100.0
2014-06-19 13:20:00,68.39,68.46,68.39,68.46,12500.0,44.0749,44.12,44.0749,44.12,12500.0
2014-06-19 13:30:00,68.47,68.53,68.46,68.49,7700.0,44.1265,44.1651,44.12,44.1394,7700.0
2014-06-19 13:40:00,68.51,68.55,68.44,68.52,7100.0,44.1523,44.178,44.1071,44.1587,7100.0
2014-06-19 13:50:00,68.52,68.58,68.51,68.53,10700.0,44.1587,44.1974,44.1523,44.1651,10700.0
2014-06-19 14:00:00,68.53,68.56,68.49,68.55,5800.0,44.1651,44.1845,44.1394,44.178,5800.0
2014-06-19 14:10:00,68.55,68.67,68.55,68.6,11600.0,44.178,44.2554,44.178,44.2103,11600.0
2014-06-19 14:20:00,68.61,68.69,68.61,68.64,13100.0,44.2167,44.2683,44.2167,44.236,13100.0
2014-06-19 14:30:00,68.62,68.68,68.59,68.67,10100.0,44.2232,44.2618,44.2038,44.2554,10100.0
2014-06-19 14:40:00,68.67,68.72,68.66,68.72,10800.0,44.2554,44.2876,44.2489,44.2876,10800.0
2014-06-19 14:50:00,68.73,68.74,68.62,68.69,13400.0,44.294,44.3005,44.2232,44.2683,13400.0
2014-06-19 15:00:00,68.68,68.76,68.68,68.74,17800.0,44.2618,44.3134,44.2618,44.3005,17800.0
2014-06-19 15:10:00,68.74,68.85,68.72,68.83,19400.0,44.3005,44.3714,44.2876,44.3585,19400.0
2014-06-19 15:20:00,68.83,68.92,68.81,68.91,24600.0,44.3585,44.4165,44.3456,44.41,24600.0
2014-06-19 15:30:00,68.91,68.97,68.88,68.93,28500.0,44.41,44.4487,44.3907,44.4229,28500.0
2014-06-19 15:40:00,68.93,68.95,68.9,68.9,23300.0,44.4229,44.4358,44.4036,44.4036,23300.0
2014-06-19 15:50:00,68.91,68.96,68.88,68.92,80600.0,44.41,44.4423,44.3907,44.4165,80600.0
2014-06-20 09:30:00,69.2,69.4,69.1,69.14,322600.0,44.5969,44.7258,44.5325,44.5583,322600.0
2014-06-20 09:40:00,69.19,69.31,69.15,69.15,32300.0,44.5905,44.6678,44.5647,44.5647,32300.0
2014-06-20 09:50:00,69.17,69.3,69.17,69.23,16100.0,44.5776,44.6614,44.5776,44.6163,16100.0
2014-06-20 10:00:00,69.25,69.27,69.07,69.11,21000.0,44.6292,44.6421,44.5132,44.5389,21000.0
2014-06-20 10:10:00,69.1,69.17,69.07,69.14,111500.0,44.5325,44.5776,44.5132,44.5583,111500.0
2014-06-20 10:20:00,69.15,69.29,69.15,69.29,20600.0,44.5647,44.6549,44.5647,44.6549,20600.0
2014-06-20 10:30:00,69.3,69.4,69.25,69.4,14000.0,44.6614,44.7258,44.6292,44.7258,14000.0
2014-06-20 10:40:00,69.41,69.44,69.35,69.44,11500.0,44.7323,44.7516,44.6936,44.7516,11500.0
2014-06-20 10:50:00,69.44,69.63,69.42,69.57,22500.0,44.7516,44.8741,44.7387,44.8354,22500.0
2014-06-20 11:00:00,69.58,69.74,69.57,69.74,44800.0,44.8418,44.945,44.8354,44.945,44800.0
2014-06-20 11:10:00,69.73,69.79,69.73,69.73,12800.0,44.9385,44.9772,44.9385,44.9385,12800.0
2014-06-20 11:20:00,69.73,69.78,69.7,69.72,20100.0,44.9385,44.9707,44.9192,44.9321,20100.0
2014-06-20 11:30:00,69.71,69.72,69.61,69.67,12600.0,44.9256,44.9321,44.8612,44.8998,12600.0
2014-06-20 11:40:00,69.66,69.76,69.65,69.76,11600.0,44.8934,44.9578,44.8869,44.9578,11600.0
2014-06-20 11:50:00,69.76,69.82,69.71,69.77,24700.0,44.9578,44.9965,44.9256,44.9643,24700.0
2014-06-20 12:00:00,69.78,69.87,69.53,69.55,53300.0,44.9707,45.0287,44.8096,44.8225,53300.0
2014-06-20 12:10:00,69.56,69.59,69.54,69.56,9600.0,44.8289,44.8483,44.8161,44.8289,9600.0
2014-06-20 12:20:00,69.56,69.67,69.56,69.63,20200.0,44.8289,44.8998,44.8289,44.8741,20200.0
2014-06-20 12:30:00,69.64,69.67,69.58,69.58,11900.0,44.8805,44.8998,44.8418,44.8418,11900.0
2014-06-20 12:40:00,69.58,69.62,69.5,69.51,11400.0,44.8418,44.8676,44.7903,44.7967,11400.0
2014-06-20 12:50:00,69.51,69.52,69.44,69.48,9400.0,44.7967,44.8032,44.7516,44.7774,9400.0
2014-06-20 13:00:00,69.48,69.56,69.46,69.51,6800.0,44.7774,44.8289,44.7645,44.7967,6800.0
2014-06-20 13:10:00,69.5,69.57,69.47,69.53,8600.0,44.7903,44.8354,44.7709,44.8096,8600.0
2014-06-20 13:20:00,69.55,69.57,69.5,69.53,6900.0,44.8225,44.8354,44.7903,44.8096,6900.0
2014-06-20 13:30:00,69.52,69.55,69.46,69.53,8500.0,44.8032,44.8225,44.7645,44.8096,8500.0
2014-06-20 13:40:00,69.53,69.55,69.49,69.5,6400.0,44.8096,44.8225,44.7838,44.7903,6400.0
2014-06-20 13:50:00,69.52,69.56,69.52,69.54,12500.0,44.8032,44.8289,44.8032,44.8161,12500.0
2014-06-20 14:00:00,69.55,69.57,69.5,69.57,13600.0,44.8225,44.8354,44.7903,44.8354,13600.0
2014-06-20 14:10:00,69.56,69.63,69.54,69.63,8500.0,44.8289,44.8741,44.8161,44.8741,8500.0
2014-06-20 14:20:00,69.63,69.69,69.63,69.68,14500.0,44.8741,44.9127,44.8741,44.9063,14500.0
2014-06-20 14:30:00,69.68,69.69,69.65,69.68,12600.0,44.9063,44.9127,44.8869,44.9063,12600.0
2014-06-20 14:40:00,69.67,69.68,69.55,69.55,57900.0,44.8998,44.9063,44.8225,44.8225,57900.0
2014-06-20 14:50:00,69.54,69.56,69.49,69.55,27100.0,44.8161,44.8289,44.7838,44.8225,27100.0
2014-06-20 15:00:00,69.56,69.64,69.56,69.64,12200.0,44.8289,44.8805,44.8289,44.8805,12200.0
2014-06-20 15:10:00,69.64,69.76,69.64,69.73,21100.0,44.8805,44.9578,44.8805,44.9385,21100.0
2014-06-20 15:20:00,69.73,69.83,69.73,69.83,26300.0,44.9385,45.003,44.9385,45.003,26300.0
2014-06-20 15:30:00,69.83,69.84,69.79,69.83,26900.0,45.003,45.0094,44.9772,45.003,26900.0
2014-06-20 15:40:00,69.84,69.88,69.83,69.88,39200.0,45.0094,45.0352,45.003,45.0352,39200.0
2014-06-20 15:50:00,69.88,70.02,69.88,70.0,244100.0,45.0352,45.1254,45.0352,45.1125,244100.0
2014-06-23 09:30:00,70.0,70.25,69.88,69.93,52300.0,45.1125,45.2736,45.0352,45.0674,52300.0
2014-06-23 09:40:00,69.96,70.0,69.73,69.82,32300.0,45.0867,45.1125,44.9385,44.9965,32300.0
2014-06-23 09:50:00,69.79,69.93,69.76,69.87,19900.0,44.9772,45.0674,44.9578,45.0287,19900.0
2014-06-23 10:00:00,69.89,69.99,69.88,69.89,12700.0,45.0416,45.1061,45.0352,45.0416,12700.0
2014-06-23 10:10:00,69.89,70.03,69.83,70.03,17400.0,45.0416,45.1318,45.003,45.1318,17400.0
2014-06-23 10:20:00,70.02,70.11,70.0,70.06,78800.0,45.1254,45.1834,45.1125,45.1512,78800.0
2014-06-23 10:30:00,70.05,70.13,70.05,70.09,10900.0,45.1447,45.1963,45.1447,45.1705,10900.0
2014-06-23 10:40:00,70.08,70.23,70.07,70.19,16100.0,45.1641,45.2607,45.1576,45.235,16100.0
2014-06-23 10:50:00,70.2,70.25,70.12,70.24,15100.0,45.2414,45.2736,45.1898,45.2672,15100.0
2014-06-23 11:00:00,70.24,70.32,70.22,70.26,19700.0,45.2672,45.3187,45.2543,45.2801,19700.0
2014-06-23 11:10:00,70.26,70.28,70.2,70.26,13100.0,45.2801,45.293,45.2414,45.2801,13100.0
2014-06-23 11:20:00,70.26,70.3,70.2,70.24,12200.0,45.2801,45.3059,45.2414,45.2672,12200.0
2014-06-23 11:30:00,70.23,70.28,70.1,70.1,67100.0,45.2607,45.293,45.177,45.177,67100.0
2014-06-23 11:40:00,70.1,70.16,70.08,70.14,32300.0,45.177,45.2156,45.1641,45.2027,32300.0
2014-06-23 11:50:00,70.15,70.2,70.13,70.19,9100.0,45.2092,45.2414,45.1963,45.235,9100.0
2014-06-23 12:00:00,70.18,70.22,70.17,70.19,7100.0,45.2285,45.2543,45.2221,45.235,7100.0
2014-06-23 12:10:00,70.21,70.22,70.14,70.17,14500.0,45.2478,45.2543,45.2027,45.2221,14500.0
2014-06-23 12:20:00,70.16,70.23,70.16,70.23,10600.0,45.2156,45.2607,45.2156,45.2607,10600.0
2014-06-23 12:30:00,70.24,70.28,70.23,70.27,9700.0,45.2672,45.293,45.2607,45.2865,9700.0
2014-06-23 12:40:00,70.27,70.3,70.23,70.26,17900.0,45.2865,45.3059,45.2607,45.2801,17900.0
2014-06-23 12:50:00,70.26,70.35,70.26,70.28,12700.0,45.2801,45.3381,45.2801,45.293,12700.0
2014-06-23 13:00:00,70.28,70.31,70.26,70.26,6700.0,45.293,45.3123,45.2801,45.2801,6700.0
2014-06-23 13:10:00,70.25,70.28,70.21,70.21,7500.0,45.2736,45.293,45.2478,45.2478,7500.0
2014-06-23 13:20:00,70.22,70.25,70.21,70.25,7600.0,45.2543,45.2736,45.2478,45.2736,7600.0
2014-06-23 13:30:00,70.23,70.28,70.19,70.26,18000.0,45.2607,45.293,45.235,45.2801,18000.0
2014-06-23 13:40:00,70.24,70.26,70.23,70.25,8800.0,45.2672,45.2801,45.2607,45.2736,8800.0
2014-06-23 13:50:00,70.26,70.27,70.23,70.24,9200.0,45.2801,45.2865,45.2607,45.2672,9200.0
2014-06-23 14:00:00,70.25,70.26,70.21,70.23,5500.0,45.2736,45.2801,45.2478,45.2607,5500.0
2014-06-23 14:10:00,70.23,70.28,70.22,70.26,8500.0,45.2607,45.293,45.2543,45.2801,8500.0
2014-06-23 14:20:00,70.27,70.3,70.25,70.28,16600.0,45.2865,45.3059,45.2736,45.293,16600.0
2014-06-23 14:30:00,70.28,70.29,70.23,70.23,10800.0,45.293,45.2994,45.2607,45.2607,10800.0
2014-06-23 14:40:00,70.25,70.28,70.25,70.25,10000.0,45.2736,45.293,45.2736,45.2736,10000.0
2014-06-23 14:50:00,70.25,70.29,70.22,70.29,15900.0,45.2736,45.2994,45.2543,45.2994,15900.0
2014-06-23 15:00:00,70.29,70.34,70.25,70.27,15000.0,45.2994,45.3316,45.2736,45.2865,15000.0
2014-06-23 15:10:00,70.27,70.27,70.23,70.26,13800.0,45.2865,45.2865,45.2607,45.2801,13800.0
2014-06-23 15:20:00,70.26,70.31,70.25,70.3,17000.0,45.2801,45.3123,45.2736,45.3059,17000.0
2014-06-23 15:30:00,70.3,70.33,70.29,70.31,17700.0,45.3059,45.3252,45.2994,45.3123,17700.0
2014-06-23 15:40:00,70.31,70.32,70.3,70.31,25900.0,45.3123,45.3187,45.3059,45.3123,25900.0
2014-06-23 15:50:00,70.31,70.32,70.28,70.31,71100.0,45.3123,45.3187,45.293,45.3123,71100.0
2014-06-24 09:30:00,70.0,70.0,69.73,69.79,31400.0,45.1125,45.1125,44.9385,44.9772,31400.0
2014-06-24 09:40:00,69.81,69.99,69.8,69.83,20500.0,44.9901,45.1061,44.9836,45.003,20500.0
2014-06-24 09:50:00,69.81,69.9,69.63,69.63,20300.0,44.9901,45.0481,44.8741,44.8741,20300.0
2014-06-24 10:00:00,69.63,69.94,69.61,69.94,27700.0,44.8741,45.0738,44.8612,45.0738,27700.0
2014-06-24 10:10:00,69.96,69.98,69.75,69.94,14800.0,45.0867,45.0996,44.9514,45.0738,14800.0
2014-06-24 10:20:00,69.96,70.09,69.94,70.04,17100.0,45.0867,45.1705,45.0738,45.1383,17100.0
2014-06-24 10:30:00,70.03,70.27,70.03,70.25,32900.0,45.1318,45.2865,45.1318,45.2736,32900.0
2014-06-24 10:40:00,70.27,70.3,70.23,70.25,20600.0,45.2865,45.3059,45.2607,45.2736,20600.0
2014-06-24 10:50:00,70.25,70.25,70.2,70.24,17100.0,45.2736,45.2736,45.2414,45.2672,17100.0
2014-06-24 11:00:00,70.25,70.3,70.21,70.24,21000.0,45.2736,45.3059,45.2478,45.2672,21000.0
2014-06-24 11:10:00,70.24,70.31,70.23,70.25,17600.0,45.2672,45.3123,45.2607,45.2736,17600.0
2014-06-24 11:20:00,70.24,70.28,70.18,70.18,31900.0,45.2672,45.293,45.2285,45.2285,31900.0
2014-06-24 11:30:00,70.2,70.29,70.2,70.28,33100.0,45.2414,45.2994,45.2414,45.293,33100.0
2014-06-24 11:40:00,70.26,70.26,70.19,70.19,13200.0,45.2801,45.2801,45.235,45.235,13200.0
2014-06-24 11:50:00,70.2,70.27,70.18,70.24,16400.0,45.2414,45.2865,45.2285,45.2672,16400.0
2014-06-24 12:00:00,70.23,70.26,70.17,70.26,11200.0,45.2607,45.2801,45.2221,45.2801,11200.0
2014-06-24 12:10:00,70.26,70.27,70.2,70.2,18500.0,45.2801,45.2865,45.2414,45.2414,18500.0
2014-06-24 12:20:00,70.2,70.22,70.17,70.2,19600.0,45.2414,45.2543,45.2221,45.2414,19600.0
2014-06-24 12:30:00,70.2,70.23,70.09,70.13,23400.0,45.2414,45.2607,45.1705,45.1963,23400.0
2014-06-24 12:40:00,70.12,70.18,70.08,70.14,47100.0,45.1898,45.2285,45.1641,45.2027,47100.0
2014-06-24 12:50:00,70.15,70.17,70.1,70.14,36300.0,45.2092,45.2221,45.177,45.2027,36300.0
2014-06-24 13:00:00,70.14,70.15,69.92,69.96,20700.0,45.2027,45.2092,45.061,45.0867,20700.0
2014-06-24 13:10:00,69.98,69.99,69.85,69.94,22300.0,45.0996,45.1061,45.0158,45.0738,22300.0
2014-06-24 13:20:00,69.95,70.13,69.87,70.11,25100.0,45.0803,45.1963,45.0287,45.1834,25100.0
2014-06-24 13:30:00,70.1,70.17,70.05,70.12,12500.0,45.177,45.2221,45.1447,45.1898,12500.0
2014-06-24 13:40:00,70.12,70.16,70.06,70.09,10000.0,45.1898,45.2156,45.1512,45.1705,10000.0
2014-06-24 13:50:00,70.06,70.08,69.96,69.96,8200.0,45.1512,45.1641,45.0867,45.0867,8200.0
2014-06-24 14:00:00,69.98,70.05,69.96,69.99,16200.0,45.0996,45.1447,45.0867,45.1061,16200.0
2014-06-24 14:10:00,69.98,70.04,69.98,70.0,104300.0,45.0996,45.1383,45.0996,45.1125,104300.0
2014-06-24 14:20:00,70.0,70.01,69.89,69.89,51300.0,45.1125,45.119,45.0416,45.0416,51300.0
2014-06-24 14:30:00,69.92,69.95,69.81,69.94,23100.0,45.061,45.0803,44.9901,45.0738,23100.0
2014-06-24 14:40:00,69.92,70.07,69.92,70.03,53800.0,45.061,45.1576,45.061,45.1318,53800.0
2014-06-24 14:50:00,70.02,70.04,69.95,70.0,13800.0,45.1254,45.1383,45.0803,45.1125,13800.0
2014-06-24 15:00:00,69.99,69.99,69.75,69.76,21300.0,45.1061,45.1061,44.9514,44.9578,21300.0
2014-06-24 15:10:00,69.74,69.75,69.53,69.55,55500.0,44.945,44.9514,44.8096,44.8225,55500.0
2014-06-24 15:20:00,69.55,69.57,69.42,69.42,41100.0,44.8225,44.8354,44.7387,44.7387,41100.0
2014-06-24 15:30:00,69.42,69.52,69.28,69.33,46600.0,44.7387,44.8032,44.6485,44.6807,46600.0
2014-06-24 15:40:00,69.34,69.58,69.33,69.53,73300.0,44.6872,44.8418,44.6807,44.8096,73300.0
2014-06-24 15:50:00,69.53,69.54,69.39,69.45,126000.0,44.8096,44.8161,44.7194,44.7581,126000.0
2014-06-25 09:30:00,69.67,69.76,69.28,69.65,62000.0,44.8998,44.9578,44.6485,44.8869,62000.0
2014-06-25 09:40:00,69.66,69.68,69.45,69.48,36700.0,44.8934,44.9063,44.7581,44.7774,36700.0
2014-06-25 09:50:00,69.48,69.55,69.27,69.29,21800.0,44.7774,44.8225,44.6421,44.6549,21800.0
2014-06-25 10:00:00,69.28,69.32,69.21,69.27,46400.0,44.6485,44.6743,44.6034,44.6421,46400.0
2014-06-25 10:10:00,69.28,69.38,69.2,69.21,16600.0,44.6485,44.7129,44.5969,44.6034,16600.0
2014-06-25 10:20:00,69.21,69.26,69.19,69.22,28900.0,44.6034,44.6356,44.5905,44.6098,28900.0
2014-06-25 10:30:00,69.22,69.23,68.97,69.0,36300.0,44.6098,44.6163,44.4487,44.468,36300.0
2014-06-25 10:40:00,69.02,69.2,69.02,69.18,38300.0,44.4809,44.5969,44.4809,44.5841,38300.0
2014-06-25 10:50:00,69.2,69.46,69.19,69.44,36600.0,44.5969,44.7645,44.5905,44.7516,36600.0
2014-06-25 11:00:00,69.43,69.44,69.33,69.35,15100.0,44.7452,44.7516,44.6807,44.6936,15100.0
2014-06-25 11:10:00,69.34,69.42,69.32,69.33,25900.0,44.6872,44.7387,44.6743,44.6807,25900.0
2014-06-25 11:20:00,69.33,69.37,69.25,69.27,18600.0,44.6807,44.7065,44.6292,44.6421,18600.0
2014-06-25 11:30:00,69.27,69.32,69.16,69.23,17700.0,44.6421,44.6743,44.5712,44.6163,17700.0
2014-06-25 11:40:00,69.24,69.31,69.15,69.16,40500.0,44.6227,44.6678,44.5647,44.5712,40500.0
2014-06-25 11:50:00,69.15,69.35,69.15,69.31,41500.0,44.5647,44.6936,44.5647,44.6678,41500.0
2014-06-25 12:00:00,69.29,69.45,69.29,69.42,41600.0,44.6549,44.7581,44.6549,44.7387,41600.0
2014-06-25 12:10:00,69.42,69.48,69.41,69.48,9500.0,44.7387,44.7774,44.7323,44.7774,9500.0
2014-06-25 12:20:00,69.48,69.57,69.48,69.55,40700.0,44.7774,44.8354,44.7774,44.8225,40700.0
2014-06-25 12:30:00,69.55,69.69,69.55,69.58,12600.0,44.8225,44.9127,44.8225,44.8418,12600.0
2014-06-25 12:40:00,69.57,69.61,69.55,69.56,6500.0,44.8354,44.8612,44.8225,44.8289,6500.0
2014-06-25 12:50:00,69.56,69.56,69.53,69.53,13100.0,44.8289,44.8289,44.8096,44.8096,13100.0
2014-06-25 13:00:00,69.71,69.75,69.7,69.74,7600.0,44.9256,44.9514,44.9192,44.945,7600.0
2014-06-25 13:10:00,69.73,69.76,69.69,69.75,35500.0,44.9385,44.9578,44.9127,44.9514,35500.0
2014-06-25 13:20:00,69.76,69.79,69.69,69.71,19300.0,44.9578,44.9772,44.9127,44.9256,19300.0
2014-06-25 13:30:00,69.73,69.79,69.7,69.76,9800.0,44.9385,44.9772,44.9192,44.9578,9800.0
2014-06-25 13:40:00,69.77,69.78,69.66,69.66,13400.0,44.9643,44.9707,44.8934,44.8934,13400.0
2014-06-25 13:50:00,69.66,69.73,69.64,69.7,19100.0,44.8934,44.9385,44.8805,44.9192,19100.0
2014-06-25 14:00:00,69.69,69.69,69.55,69.6,14100.0,44.9127,44.9127,44.8225,44.8547,14100.0
2014-06-25 14:10:00,69.6,69.7,69.59,69.7,20500.0,44.8547,44.9192,44.8483,44.9192,20500.0
2014-06-25 14:20:00,69.71,69.82,69.71,69.77,16900.0,44.9256,44.9965,44.9256,44.9643,16900.0
2014-06-25 14:30:00,69.78,69.83,69.76,69.82,19000.0,44.9707,45.003,44.9578,44.9965,19000.0
2014-06-25 14:40:00,69.82,69.86,69.69,69.69,32900.0,44.9965,45.0223,44.9127,44.9127,32900.0
2014-06-25 14:50:00,69.7,69.74,69.63,69.64,22000.0,44.9192,44.945,44.8741,44.8805,22000.0
2014-06-25 15:00:00,69.63,69.7,69.61,69.69,21600.0,44.8741,44.9192,44.8612,44.9127,21600.0
2014-06-25 15:10:00,69.69,69.84,69.68,69.83,19300.0,44.9127,45.0094,44.9063,45.003,19300.0
2014-06-25 15:20:00,69.83,69.83,69.69,69.71,60500.0,45.003,45.003,44.9127,44.9256,60500.0
2014-06-25 15:30:00,69.71,69.84,69.71,69.84,46400.0,44.9256,45.0094,44.9256,45.0094,46400.0
2014-06-25 15:40:00,69.84,69.88,69.81,69.87,69600.0,45.0094,45.0352,44.9901,45.0287,69600.0
2014-06-25 15:50:00,69.87,69.92,69.8,69.8,99700.0,45.0287,45.061,44.9836,44.9836,99700.0
2014-06-26 09:30:00,69.8,69.84,69.64,69.69,22800.0,44.9836,45.0094,44.8805,44.9127,22800.0
2014-06-26 09:40:00,69.72,69.72,69.16,69.21,31200.0,44.9321,44.9321,44.5712,44.6034,31200.0
2014-06-26 09:50:00,69.22,69.46,69.14,69.38,21400.0,44.6098,44.7645,44.5583,44.7129,21400.0
2014-06-26 10:00:00,69.37,69.45,69.23,69.39,23000.0,44.7065,44.7581,44.6163,44.7194,23000.0
2014-06-26 10:10:00,69.4,69.5,69.34,69.45,30600.0,44.7258,44.7903,44.6872,44.7581,30600.0
2014-06-26 10:20:00,69.45,69.5,69.32,69.44,17900.0,44.7581,44.7903,44.6743,44.7516,17900.0
2014-06-26 10:30:00,69.42,69.42,69.2,69.25,10100.0,44.7387,44.7387,44.5969,44.6292,10100.0
2014-06-26 10:40:00,69.25,69.37,69.15,69.35,12900.0,44.6292,44.7065,44.5647,44.6936,12900.0
2014-06-26 10:50:00,69.35,69.39,69.28,69.37,11800.0,44.6936,44.7194,44.6485,44.7065,11800.0
2014-06-26 11:00:00,69.38,69.48,69.33,69.33,11600.0,44.7129,44.7774,44.6807,44.6807,11600.0
2014-06-26 11:10:00,69.33,69.38,69.23,69.23,16500.0,44.6807,44.7129,44.6163,44.6163,16500.0
2014-06-26 11:20:00,69.27,69.31,69.25,69.3,13800.0,44.6421,44.6678,44.6292,44.6614,13800.0
2014-06-26 11:30:00,69.3,69.38,69.2,69.38,19900.0,44.6614,44.7129,44.5969,44.7129,19900.0
2014-06-26 11:40:00,69.37,69.37,69.27,69.28,31000.0,44.7065,44.7065,44.6421,44.6485,31000.0
2014-06-26 11:50:00,69.28,69.29,69.21,69.27,7300.0,44.6485,44.6549,44.6034,44.6421,7300.0
2014-06-26 12:00:00,69.29,69.38,69.29,69.35,11400.0,44.6549,44.7129,44.6549,44.6936,11400.0
2014-06-26 12:10:00,69.35,69.36,69.29,69.35,7700.0,44.6936,44.7001,44.6549,44.6936,7700.0
2014-06-26 12:20:00,69.36,69.36,69.28,69.3,18000.0,44.7001,44.7001,44.6485,44.6614,18000.0
2014-06-26 12:30:00,69.3,69.31,69.27,69.31,10100.0,44.6614,44.6678,44.6421,44.6678,10100.0
2014-06-26 12:40:00,69.31,69.31,69.24,69.29,11200.0,44.6678,44.6678,44.6227,44.6549,11200.0
2014-06-26 12:50:00,69.3,69.31,69.27,69.27,8600.0,44.6614,44.6678,44.6421,44.6421,8600.0
2014-06-26 13:00:00,69.24,69.31,69.23,69.31,9400.0,44.6227,44.6678,44.6163,44.6678,9400.0
2014-06-26 13:10:00,69.31,69.31,69.27,69.31,9700.0,44.6678,44.6678,44.6421,44.6678,9700.0
2014-06-26 13:20:00,69.31,69.38,69.29,69.37,232900.0,44.6678,44.7129,44.6549,44.7065,232900.0
2014-06-26 13:30:00,69.37,69.48,69.35,69.48,16000.0,44.7065,44.7774,44.6936,44.7774,16000.0
2014-06-26 13:40:00,69.49,69.69,69.49,69.68,29300.0,44.7838,44.9127,44.7838,44.9063,29300.0
2014-06-26 13:50:00,69.68,69.74,69.66,69.74,30900.0,44.9063,44.945,44.8934,44.945,30900.0
2014-06-26 14:00:00,69.72,69.74,69.66,69.69,15700.0,44.9321,44.945,44.8934,44.9127,15700.0
2014-06-26 14:10:00,69.69,69.69,69.56,69.64,17100.0,44.9127,44.9127,44.8289,44.8805,17100.0
2014-06-26 14:20:00,69.64,69.64,69.59,69.62,12600.0,44.8805,44.8805,44.8483,44.8676,12600.0
2014-06-26 14:30:00,69.61,69.64,69.59,69.64,18900.0,44.8612,44.8805,44.8483,44.8805,18900.0
2014-06-26 14:40:00,69.64,69.76,69.64,69.7,15200.0,44.8805,44.9578,44.8805,44.9192,15200.0
2014-06-26 14:50:00,69.7,69.75,69.66,69.75,10700.0,44.9192,44.9514,44.8934,44.9514,10700.0
2014-06-26 15:00:00,69.75,69.94,69.73,69.94,21100.0,44.9514,45.0738,44.9385,45.0738,21100.0
2014-06-26 15:10:00,69.94,69.94,69.81,69.83,21800.0,45.0738,45.0738,44.9901,45.003,21800.0
2014-06-26 15:20:00,69.83,69.95,69.83,69.94,21500.0,45.003,45.0803,45.003,45.0738,21500.0
2014-06-26 15:30:00,69.93,69.95,69.86,69.92,28100.0,45.0674,45.0803,45.0223,45.061,28100.0
2014-06-26 15:40:00,69.92,69.96,69.9,69.96,35500.0,45.061,45.0867,45.0481,45.0867,35500.0
2014-06-26 15:50:00,69.96,69.96,69.84,69.96,62400.0,45.0867,45.0867,45.0094,45.0867,62400.0
2014-06-27 09:30:00,70.0,70.3,69.73,70.23,72900.0,45.1125,45.3059,44.9385,45.2607,72900.0
2014-06-27 09:40:00,70.23,70.54,70.04,70.5,39700.0,45.2607,45.4605,45.1383,45.4347,39700.0
2014-06-27 09:50:00,70.51,70.9,70.5,70.76,56200.0,45.4412,45.6925,45.4347,45.6023,56200.0
2014-06-27 10:00:00,70.76,70.78,70.41,70.42,63400.0,45.6023,45.6152,45.3767,45.3832,63400.0
2014-06-27 10:10:00,70.42,70.69,70.31,70.57,20300.0,45.3832,45.5572,45.3123,45.4799,20300.0
2014-06-27 10:20:00,70.55,70.84,70.55,70.8,41600.0,45.467,45.6539,45.467,45.6281,41600.0
2014-06-27 10:30:00,70.8,70.93,70.73,70.9,17700.0,45.6281,45.7119,45.583,45.6925,17700.0
2014-06-27 10:40:00,70.92,70.99,70.89,70.99,18600.0,45.7054,45.7505,45.6861,45.7505,18600.0
2014-06-27 10:50:00,70.98,71.1,70.94,71.06,50600.0,45.7441,45.8214,45.7183,45.7956,50600.0
2014-06-27 11:00:00,71.07,71.17,71.07,71.13,18900.0,45.8021,45.8665,45.8021,45.8408,18900.0
2014-06-27 11:10:00,71.12,71.12,70.97,71.01,14800.0,45.8343,45.8343,45.7376,45.7634,14800.0
2014-06-27 11:20:00,71.01,71.09,70.96,71.01,16200.0,45.7634,45.815,45.7312,45.7634,16200.0
2014-06-27 11:30:00,71.0,71.0,70.85,70.97,24400.0,45.757,45.757,45.6603,45.7376,24400.0
2014-06-27 11:40:00,70.97,70.97,70.86,70.95,25200.0,45.7376,45.7376,45.6668,45.7248,25200.0
2014-06-27 11:50:00,70.97,71.01,70.95,70.97,32900.0,45.7376,45.7634,45.7248,45.7376,32900.0
2014-06-27 12:00:00,70.98,71.08,70.93,70.98,35000.0,45.7441,45.8085,45.7119,45.7441,35000.0
2014-06-27 12:10:00,70.98,71.05,70.98,71.02,11200.0,45.7441,45.7892,45.7441,45.7699,11200.0
2014-06-27 12:20:00,71.04,71.05,70.99,71.01,5900.0,45.7828,45.7892,45.7505,45.7634,5900.0
2014-06-27 12:30:00,70.99,71.02,70.94,70.97,6000.0,45.7505,45.7699,45.7183,45.7376,6000.0
2014-06-27 12:40:00,70.96,70.97,70.9,70.96,8400.0,45.7312,45.7376,45.6925,45.7312,8400.0
2014-06-27 12:50:00,70.97,71.01,70.96,70.96,6400.0,45.7376,45.7634,45.7312,45.7312,6400.0
2014-06-27 13:00:00,70.97,70.98,70.87,70.87,8000.0,45.7376,45.7441,45.6732,45.6732,8000.0
2014-06-27 13:10:00,70.86,70.93,70.7,70.72,14600.0,45.6668,45.7119,45.5636,45.5765,14600.0
2014-06-27 13:20:00,70.71,70.78,70.66,70.78,11700.0,45.5701,45.6152,45.5379,45.6152,11700.0
2014-06-27 13:30:00,70.78,70.87,70.74,70.82,7700.0,45.6152,45.6732,45.5894,45.641,7700.0
2014-06-27 13:40:00,70.83,70.87,70.77,70.82,16000.0,45.6474,45.6732,45.6087,45.641,16000.0
2014-06-27 13:50:00,70.83,70.89,70.78,70.87,14800.0,45.6474,45.6861,45.6152,45.6732,14800.0
2014-06-27 14:00:00,70.88,70.88,70.78,70.84,27900.0,45.6796,45.6796,45.6152,45.6539,27900.0
2014-06-27 14:10:00,70.82,70.86,70.74,70.74,12200.0,45.641,45.6668,45.5894,45.5894,12200.0
2014-06-27 14:20:00,70.75,70.81,70.66,70.69,19300.0,45.5959,45.6345,45.5379,45.5572,19300.0
2014-06-27 14:30:00,70.7,70.73,70.67,70.72,24200.0,45.5636,45.583,45.5443,45.5765,24200.0
2014-06-27 14:40:00,70.71,70.73,70.64,70.67,19200.0,45.5701,45.583,45.525,45.5443,19200.0
2014-06-27 14:50:00,70.67,70.67,70.52,70.54,19000.0,45.5443,45.5443,45.4476,45.4605,19000.0
2014-06-27 15:00:00,70.54,70.62,70.52,70.58,32900.0,45.4605,45.5121,45.4476,45.4863,32900.0
2014-06-27 15:10:00,70.58,70.7,70.58,70.66,21300.0,45.4863,45.5636,45.4863,45.5379,21300.0
2014-06-27 15:20:00,70.65,70.8,70.65,70.76,25900.0,45.5314,45.6281,45.5314,45.6023,25900.0
2014-06-27 15:30:00,70.76,71.01,70.76,70.94,56300.0,45.6023,45.7634,45.6023,45.7183,56300.0
2014-06-27 15:40:00,70.93,70.98,70.86,70.93,43100.0,45.7119,45.7441,45.6668,45.7119,43100.0
2014-06-27 15:50:00,70.92,70.98,70.82,70.94,185700.0,45.7054,45.7441,45.641,45.7183,185700.0
2014-06-30 09:30:00,71.96,71.96,71.49,71.75,76200.0,46.3757,46.3757,46.0728,46.2403,76200.0
2014-06-30 09:40:00,71.74,71.97,71.68,71.71,49900.0,46.2339,46.3821,46.1952,46.2145,49900.0
2014-06-30 09:50:00,71.71,71.88,71.67,71.71,60900.0,46.2145,46.3241,46.1888,46.2145,60900.0
2014-06-30 10:00:00,71.71,71.99,71.71,71.95,47100.0,46.2145,46.395,46.2145,46.3692,47100.0
2014-06-30 10:10:00,71.96,72.13,71.93,72.1,144400.0,46.3757,46.4852,46.3563,46.4659,144400.0
2014-06-30 10:20:00,72.11,72.33,72.08,72.28,67400.0,46.4723,46.6141,46.453,46.5819,67400.0
2014-06-30 10:30:00,72.28,72.39,72.25,72.37,32500.0,46.5819,46.6528,46.5626,46.6399,32500.0
2014-06-30 10:40:00,72.37,72.39,72.25,72.28,19400.0,46.6399,46.6528,46.5626,46.5819,19400.0
2014-06-30 10:50:00,72.28,72.32,72.13,72.32,25600.0,46.5819,46.6077,46.4852,46.6077,25600.0
2014-06-30 11:00:00,72.32,72.32,72.1,72.25,30000.0,46.6077,46.6077,46.4659,46.5626,30000.0
2014-06-30 11:10:00,72.24,72.39,72.21,72.39,33300.0,46.5561,46.6528,46.5368,46.6528,33300.0
2014-06-30 11:20:00,72.38,72.58,72.38,72.55,30600.0,46.6463,46.7752,46.6463,46.7559,30600.0
2014-06-30 11:30:00,72.57,72.69,72.49,72.69,27800.0,46.7688,46.8461,46.7172,46.8461,27800.0
2014-06-30 11:40:00,72.68,72.78,72.61,72.61,44100.0,46.8397,46.9041,46.7946,46.7946,44100.0
2014-06-30 11:50:00,72.62,72.66,72.46,72.48,30800.0,46.801,46.8268,46.6979,46.7108,30800.0
2014-06-30 12:00:00,72.46,72.48,72.28,72.4,43100.0,46.6979,46.7108,46.5819,46.6592,43100.0
2014-06-30 12:10:00,72.38,72.39,72.31,72.31,16900.0,46.6463,46.6528,46.6012,46.6012,16900.0
2014-06-30 12:20:00,72.31,72.42,72.27,72.41,26600.0,46.6012,46.6721,46.5754,46.6657,26600.0
2014-06-30 12:30:00,72.41,72.41,72.3,72.4,25100.0,46.6657,46.6657,46.5948,46.6592,25100.0
2014-06-30 12:40:00,72.41,72.48,72.32,72.48,42000.0,46.6657,46.7108,46.6077,46.7108,42000.0
2014-06-30 12:50:00,72.48,72.49,72.42,72.43,8600.0,46.7108,46.7172,46.6721,46.6786,8600.0
2014-06-30 13:00:00,72.42,72.47,72.38,72.47,10500.0,46.6721,46.7043,46.6463,46.7043,10500.0
2014-06-30 13:10:00,72.46,72.56,72.45,72.52,14400.0,46.6979,46.7623,46.6914,46.7366,14400.0
2014-06-30 13:20:00,72.53,72.57,72.49,72.53,22000.0,46.743,46.7688,46.7172,46.743,22000.0
2014-06-30 13:30:00,72.53,72.53,72.5,72.5,12600.0,46.743,46.743,46.7237,46.7237,12600.0
2014-06-30 13:40:00,72.5,72.53,72.49,72.5,7900.0,46.7237,46.743,46.7172,46.7237,7900.0
2014-06-30 13:50:00,72.51,72.59,72.45,72.46,26800.0,46.7301,46.7817,46.6914,46.6979,26800.0
2014-06-30 14:00:00,72.45,72.45,72.38,72.43,9100.0,46.6914,46.6914,46.6463,46.6786,9100.0
2014-06-30 14:10:00,72.43,72.55,72.42,72.54,27200.0,46.6786,46.7559,46.6721,46.7495,27200.0
2014-06-30 14:20:00,72.53,72.55,72.51,72.54,13700.0,46.743,46.7559,46.7301,46.7495,13700.0
2014-06-30 14:30:00,72.54,72.54,72.51,72.54,21400.0,46.7495,46.7495,46.7301,46.7495,21400.0
2014-06-30 14:40:00,72.53,72.53,72.51,72.51,16700.0,46.743,46.743,46.7301,46.7301,16700.0
2014-06-30 14:50:00,72.51,72.58,72.41,72.42,45500.0,46.7301,46.7752,46.6657,46.6721,45500.0
2014-06-30 15:00:00,72.41,72.42,72.33,72.34,48400.0,46.6657,46.6721,46.6141,46.6206,48400.0
2014-06-30 15:10:00,72.35,72.55,72.33,72.54,52100.0,46.627,46.7559,46.6141,46.7495,52100.0
2014-06-30 15:20:00,72.54,72.7,72.54,72.7,56400.0,46.7495,46.8526,46.7495,46.8526,56400.0
2014-06-30 15:30:00,72.7,72.7,72.61,72.64,59500.0,46.8526,46.8526,46.7946,46.8139,59500.0
2014-06-30 15:40:00,72.64,72.69,72.62,72.69,64400.0,46.8139,46.8461,46.801,46.8461,64400.0
2014-06-30 15:50:00,72.68,72.69,72.59,72.64,148300.0,46.8397,46.8461,46.7817,46.8139,148300.0
2014-07-01 09:30:00,72.73,72.93,72.51,72.83,56800.0,46.8719,47.0008,46.7301,46.9363,56800.0
2014-07-01 09:40:00,72.84,73.24,72.84,73.21,48700.0,46.9428,47.2006,46.9428,47.1812,48700.0
2014-07-01 09:50:00,73.2,73.59,73.2,73.53,56600.0,47.1748,47.4261,47.1748,47.3875,56600.0
2014-07-01 10:00:00,73.51,73.53,73.1,73.15,68500.0,47.3746,47.3875,47.1104,47.1426,68500.0
2014-07-01 10:10:00,73.13,73.32,73.13,73.31,50000.0,47.1297,47.2521,47.1297,47.2457,50000.0
2014-07-01 10:20:00,73.31,73.33,73.23,73.28,127700.0,47.2457,47.2586,47.1941,47.2264,127700.0
2014-07-01 10:30:00,73.28,73.31,73.17,73.22,45600.0,47.2264,47.2457,47.1555,47.1877,45600.0
2014-07-01 10:40:00,73.2,73.3,73.15,73.29,31300.0,47.1748,47.2392,47.1426,47.2328,31300.0
2014-07-01 10:50:00,73.28,73.36,73.23,73.26,33200.0,47.2264,47.2779,47.1941,47.2135,33200.0
2014-07-01 11:00:00,73.26,73.37,73.26,73.28,24000.0,47.2135,47.2844,47.2135,47.2264,24000.0
2014-07-01 11:10:00,73.27,73.34,73.23,73.26,20900.0,47.2199,47.265,47.1941,47.2135,20900.0
2014-07-01 11:20:00,73.26,73.3,73.2,73.2,47900.0,47.2135,47.2392,47.1748,47.1748,47900.0
2014-07-01 11:30:00,73.2,73.2,73.02,73.05,54100.0,47.1748,47.1748,47.0588,47.0781,54100.0
2014-07-01 11:40:00,73.05,73.11,73.05,73.1,20100.0,47.0781,47.1168,47.0781,47.1104,20100.0
2014-07-01 11:50:00,73.12,73.25,73.06,73.25,12800.0,47.1232,47.207,47.0846,47.207,12800.0
2014-07-01 12:00:00,73.26,73.37,73.26,73.33,22000.0,47.2135,47.2844,47.2135,47.2586,22000.0
2014-07-01 12:10:00,73.32,73.32,73.27,73.3,15700.0,47.2521,47.2521,47.2199,47.2392,15700.0
2014-07-01 12:20:00,73.3,73.31,73.26,73.31,14800.0,47.2392,47.2457,47.2135,47.2457,14800.0
2014-07-01 12:30:00,73.31,73.33,73.29,73.29,23200.0,47.2457,47.2586,47.2328,47.2328,23200.0
2014-07-01 12:40:00,73.29,73.33,73.28,73.31,14800.0,47.2328,47.2586,47.2264,47.2457,14800.0
2014-07-01 12:50:00,73.31,73.34,73.29,73.29,12600.0,47.2457,47.265,47.2328,47.2328,12600.0
2014-07-01 13:00:00,73.28,73.41,73.28,73.4,10900.0,47.2264,47.3101,47.2264,47.3037,10900.0
2014-07-01 13:10:00,73.41,73.49,73.4,73.49,13400.0,47.3101,47.3617,47.3037,47.3617,13400.0
2014-07-01 13:20:00,73.49,73.51,73.41,73.41,38900.0,47.3617,47.3746,47.3101,47.3101,38900.0
2014-07-01 13:30:00,73.42,73.45,73.42,73.44,25000.0,47.3166,47.3359,47.3166,47.3295,25000.0
2014-07-01 13:40:00,73.44,73.46,73.38,73.46,11100.0,47.3295,47.3424,47.2908,47.3424,11100.0
2014-07-01 13:50:00,73.46,73.49,73.41,73.44,73300.0,47.3424,47.3617,47.3101,47.3295,73300.0
2014-07-01 14:00:00,73.44,73.44,73.33,73.34,16700.0,47.3295,47.3295,47.2586,47.265,16700.0
2014-07-01 14:10:00,73.35,73.38,73.3,73.32,36500.0,47.2715,47.2908,47.2392,47.2521,36500.0
2014-07-01 14:20:00,73.3,73.33,73.18,73.18,18000.0,47.2392,47.2586,47.1619,47.1619,18000.0
2014-07-01 14:30:00,73.18,73.23,73.09,73.22,28300.0,47.1619,47.1941,47.1039,47.1877,28300.0
2014-07-01 14:40:00,73.25,73.26,73.16,73.17,18100.0,47.207,47.2135,47.149,47.1555,18100.0
2014-07-01 14:50:00,73.17,73.19,73.08,73.09,24700.0,47.1555,47.1684,47.0975,47.1039,24700.0
2014-07-01 15:00:00,73.09,73.1,73.07,73.08,29800.0,47.1039,47.1104,47.091,47.0975,29800.0
2014-07-01 15:10:00,73.07,73.14,72.98,73.13,40400.0,47.091,47.1361,47.033,47.1297,40400.0
2014-07-01 15:20:00,73.13,73.18,73.11,73.17,38800.0,47.1297,47.1619,47.1168,47.1555,38800.0
2014-07-01 15:30:00,73.17,73.19,73.14,73.18,59200.0,47.1555,47.1684,47.1361,47.1619,59200.0
2014-07-01 15:40:00,73.18,73.19,73.08,73.08,67300.0,47.1619,47.1684,47.0975,47.0975,67300.0
2014-07-01 15:50:00,73.09,73.11,73.05,73.06,174300.0,47.1039,47.1168,47.0781,47.0846,174300.0
2014-07-02 09:30:00,72.78,72.93,72.75,72.82,60100.0,46.9041,47.0008,46.8848,46.9299,60100.0
2014-07-02 09:40:00,72.89,72.99,72.76,72.89,37200.0,46.975,47.0395,46.8912,46.975,37200.0
2014-07-02 09:50:00,72.89,72.98,72.83,72.88,37200.0,46.975,47.033,46.9363,46.9686,37200.0
2014-07-02 10:00:00,72.9,73.0,72.78,72.88,84300.0,46.9815,47.0459,46.9041,46.9686,84300.0
2014-07-02 10:10:00,72.9,73.04,72.85,72.99,57100.0,46.9815,47.0717,46.9492,47.0395,57100.0
2014-07-02 10:20:00,72.98,73.0,72.92,72.93,41200.0,47.033,47.0459,46.9943,47.0008,41200.0
2014-07-02 10:30:00,72.93,72.96,72.9,72.94,30300.0,47.0008,47.0201,46.9815,47.0072,30300.0
2014-07-02 10:40:00,72.93,73.08,72.93,72.98,63300.0,47.0008,47.0975,47.0008,47.033,63300.0
2014-07-02 10:50:00,72.99,73.01,72.8,72.81,35900.0,47.0395,47.0523,46.917,46.9235,35900.0
2014-07-02 11:00:00,72.8,72.85,72.74,72.75,52500.0,46.917,46.9492,46.8783,46.8848,52500.0
2014-07-02 11:10:00,72.75,72.96,72.75,72.95,23200.0,46.8848,47.0201,46.8848,47.0137,23200.0
2014-07-02 11:20:00,72.94,73.13,72.92,73.12,22800.0,47.0072,47.1297,46.9943,47.1232,22800.0
2014-07-02 11:30:00,73.12,73.2,73.11,73.12,48200.0,47.1232,47.1748,47.1168,47.1232,48200.0
2014-07-02 11:40:00,73.12,73.14,72.84,72.99,82200.0,47.1232,47.1361,46.9428,47.0395,82200.0
2014-07-02 11:50:00,72.98,73.06,72.98,72.99,10500.0,47.033,47.0846,47.033,47.0395,10500.0
2014-07-02 12:00:00,73.0,73.08,72.96,73.07,15200.0,47.0459,47.0975,47.0201,47.091,15200.0
2014-07-02 12:10:00,73.09,73.24,73.07,73.14,20900.0,47.1039,47.2006,47.091,47.1361,20900.0
2014-07-02 12:20:00,73.15,73.32,73.14,73.32,11800.0,47.1426,47.2521,47.1361,47.2521,11800.0
2014-07-02 12:30:00,73.31,73.32,73.26,73.32,41000.0,47.2457,47.2521,47.2135,47.2521,41000.0
2014-07-02 12:40:00,73.32,73.34,73.22,73.34,28500.0,47.2521,47.265,47.1877,47.265,28500.0
2014-07-02 12:50:00,73.34,73.42,73.31,73.42,45200.0,47.265,47.3166,47.2457,47.3166,45200.0
2014-07-02 13:00:00,73.42,73.45,73.29,73.29,20000.0,47.3166,47.3359,47.2328,47.2328,20000.0
2014-07-02 13:10:00,73.29,73.31,73.24,73.24,9300.0,47.2328,47.2457,47.2006,47.2006,9300.0
2014-07-02 13:20:00,73.25,73.3,73.22,73.27,16800.0,47.207,47.2392,47.1877,47.2199,16800.0
2014-07-02 13:30:00,73.27,73.27,73.1,73.1,9400.0,47.2199,47.2199,47.1104,47.1104,9400.0
2014-07-02 13:40:00,73.11,73.14,73.01,73.04,26900.0,47.1168,47.1361,47.0523,47.0717,26900.0
2014-07-02 13:50:00,73.03,73.08,73.01,73.03,11500.0,47.0652,47.0975,47.0523,47.0652,11500.0
2014-07-02 14:00:00,73.05,73.08,73.01,73.05,12800.0,47.0781,47.0975,47.0523,47.0781,12800.0
2014-07-02 14:10:00,73.05,73.09,73.01,73.03,17200.0,47.0781,47.1039,47.0523,47.0652,17200.0
2014-07-02 14:20:00,73.04,73.09,73.03,73.09,9400.0,47.0717,47.1039,47.0652,47.1039,9400.0
2014-07-02 14:30:00,73.1,73.12,73.05,73.11,21500.0,47.1104,47.1232,47.0781,47.1168,21500.0
2014-07-02 14:40:00,73.12,73.12,73.07,73.07,16500.0,47.1232,47.1232,47.091,47.091,16500.0
2014-07-02 14:50:00,73.07,73.08,72.99,73.06,24100.0,47.091,47.0975,47.0395,47.0846,24100.0
2014-07-02 15:00:00,73.06,73.09,73.0,73.0,26200.0,47.0846,47.1039,47.0459,47.0459,26200.0
2014-07-02 15:10:00,73.01,73.06,73.0,73.04,23200.0,47.0523,47.0846,47.0459,47.0717,23200.0
2014-07-02 15:20:00,73.05,73.13,73.05,73.11,32100.0,47.0781,47.1297,47.0781,47.1168,32100.0
2014-07-02 15:30:00,73.12,73.21,73.12,73.2,38400.0,47.1232,47.1812,47.1232,47.1748,38400.0
2014-07-02 15:40:00,73.21,73.27,73.19,73.2,56100.0,47.1812,47.2199,47.1684,47.1748,56100.0
2014-07-02 15:50:00,73.21,73.25,73.13,73.24,123300.0,47.1812,47.207,47.1297,47.2006,123300.0
2014-07-03 09:30:00,73.63,73.67,73.46,73.48,73400.0,47.4519,47.4777,47.3424,47.3552,73400.0
2014-07-03 09:40:00,73.5,74.13,73.5,74.12,68400.0,47.3681,47.7741,47.3681,47.7677,68400.0
2014-07-03 09:50:00,74.12,74.5,74.08,74.36,81200.0,47.7677,48.0126,47.7419,47.9224,81200.0
2014-07-03 10:00:00,74.39,74.43,74.14,74.2,71900.0,47.9417,47.9675,47.7806,47.8193,71900.0
2014-07-03 10:10:00,74.21,74.25,74.09,74.12,61300.0,47.8257,47.8515,47.7484,47.7677,61300.0
2014-07-03 10:20:00,74.12,74.2,74.1,74.1,42800.0,47.7677,47.8193,47.7548,47.7548,42800.0
2014-07-03 10:30:00,74.1,74.22,74.1,74.12,43000.0,47.7548,47.8322,47.7548,47.7677,43000.0
2014-07-03 10:40:00,74.13,74.17,74.08,74.17,42300.0,47.7741,47.7999,47.7419,47.7999,42300.0
2014-07-03 10:50:00,74.16,74.26,74.16,74.2,51200.0,47.7935,47.8579,47.7935,47.8193,51200.0
2014-07-03 11:00:00,74.22,74.33,74.21,74.33,29900.0,47.8322,47.903,47.8257,47.903,29900.0
2014-07-03 11:10:00,74.34,74.38,74.32,74.38,25600.0,47.9095,47.9353,47.8966,47.9353,25600.0
2014-07-03 11:20:00,74.38,74.41,74.34,74.4,33600.0,47.9353,47.9546,47.9095,47.9482,33600.0
2014-07-03 11:30:00,74.39,74.4,74.33,74.35,40600.0,47.9417,47.9482,47.903,47.9159,40600.0
2014-07-03 11:40:00,74.34,74.42,74.33,74.37,40400.0,47.9095,47.961,47.903,47.9288,40400.0
2014-07-03 11:50:00,74.37,74.4,74.36,74.37,26700.0,47.9288,47.9482,47.9224,47.9288,26700.0
2014-07-03 12:00:00,74.38,74.49,74.38,74.48,67000.0,47.9353,48.0062,47.9353,47.9997,67000.0
2014-07-03 12:10:00,74.48,74.69,74.48,74.63,50400.0,47.9997,48.135,47.9997,48.0964,50400.0
2014-07-03 12:20:00,74.63,74.69,74.56,74.67,33200.0,48.0964,48.135,48.0513,48.1222,33200.0
2014-07-03 12:30:00,74.68,74.7,74.56,74.62,52400.0,48.1286,48.1415,48.0513,48.0899,52400.0
2014-07-03 12:40:00,74.62,74.62,74.45,74.46,58300.0,48.0899,48.0899,47.9804,47.9868,58300.0
2014-07-03 12:50:00,74.47,74.62,74.45,74.62,150200.0,47.9933,48.0899,47.9804,48.0899,150200.0
2014-07-07 09:30:00,74.73,74.83,74.21,74.68,93200.0,48.1608,48.2253,47.8257,48.1286,93200.0
2014-07-07 09:40:00,74.66,74.66,74.41,74.51,68900.0,48.1157,48.1157,47.9546,48.019,68900.0
2014-07-07 09:50:00,74.51,74.77,74.5,74.76,52900.0,48.019,48.1866,48.0126,48.1802,52900.0
2014-07-07 10:00:00,74.73,74.78,74.43,74.52,47800.0,48.1608,48.1931,47.9675,48.0255,47800.0
2014-07-07 10:10:00,74.5,74.67,74.5,74.59,25300.0,48.0126,48.1222,48.0126,48.0706,25300.0
2014-07-07 10:20:00,74.6,74.76,74.59,74.74,41300.0,48.077,48.1802,48.0706,48.1673,41300.0
2014-07-07 10:30:00,74.75,74.96,74.68,74.96,107700.0,48.1737,48.3091,48.1286,48.3091,107700.0
2014-07-07 10:40:00,74.96,75.07,74.89,74.89,138500.0,48.3091,48.3799,48.2639,48.2639,138500.0
2014-07-07 10:50:00,74.9,75.03,74.77,74.91,81800.0,48.2704,48.3542,48.1866,48.2768,81800.0
2014-07-07 11:00:00,74.91,74.93,74.67,74.67,51800.0,48.2768,48.2897,48.1222,48.1222,51800.0
2014-07-07 11:10:00,74.69,74.91,74.69,74.84,39700.0,48.135,48.2768,48.135,48.2317,39700.0
2014-07-07 11:20:00,74.81,74.88,74.79,74.88,32400.0,48.2124,48.2575,48.1995,48.2575,32400.0
2014-07-07 11:30:00,74.88,74.94,74.86,74.92,37800.0,48.2575,48.2962,48.2446,48.2833,37800.0
2014-07-07 11:40:00,74.94,74.96,74.85,74.85,73800.0,48.2962,48.3091,48.2382,48.2382,73800.0
2014-07-07 11:50:00,74.86,74.87,74.73,74.74,24900.0,48.2446,48.2511,48.1608,48.1673,24900.0
2014-07-07 12:00:00,74.75,74.83,74.69,74.69,38500.0,48.1737,48.2253,48.135,48.135,38500.0
2014-07-07 12:10:00,74.7,74.74,74.64,74.64,43000.0,48.1415,48.1673,48.1028,48.1028,43000.0
2014-07-07 12:20:00,74.62,74.67,74.6,74.65,28200.0,48.0899,48.1222,48.077,48.1093,28200.0
2014-07-07 12:30:00,74.64,74.65,74.39,74.39,52100.0,48.1028,48.1093,47.9417,47.9417,52100.0
2014-07-07 12:40:00,74.4,74.46,74.18,74.21,43100.0,47.9482,47.9868,47.8064,47.8257,43100.0
2014-07-07 12:50:00,74.2,74.25,74.05,74.25,90400.0,47.8193,47.8515,47.7226,47.8515,90400.0
2014-07-07 13:00:00,74.27,74.41,74.19,74.39,37700.0,47.8644,47.9546,47.8128,47.9417,37700.0
2014-07-07 13:10:00,74.39,74.4,74.22,74.27,30600.0,47.9417,47.9482,47.8322,47.8644,30600.0
2014-07-07 13:20:00,74.27,74.31,74.21,74.25,32300.0,47.8644,47.8902,47.8257,47.8515,32300.0
2014-07-07 13:30:00,74.24,74.31,74.24,74.29,12800.0,47.845,47.8902,47.845,47.8773,12800.0
2014-07-07 13:40:00,74.29,74.33,74.25,74.3,30100.0,47.8773,47.903,47.8515,47.8837,30100.0
2014-07-07 13:50:00,74.28,74.3,74.23,74.27,39800.0,47.8708,47.8837,47.8386,47.8644,39800.0
2014-07-07 14:00:00,74.28,74.3,74.24,74.27,29000.0,47.8708,47.8837,47.845,47.8644,29000.0
2014-07-07 14:10:00,74.27,74.3,74.24,74.28,22000.0,47.8644,47.8837,47.845,47.8708,22000.0
2014-07-07 14:20:00,74.28,74.32,74.27,74.32,35900.0,47.8708,47.8966,47.8644,47.8966,35900.0
2014-07-07 14:30:00,74.32,74.35,74.15,74.16,51500.0,47.8966,47.9159,47.787,47.7935,51500.0
2014-07-07 14:40:00,74.17,74.18,74.12,74.15,41600.0,47.7999,47.8064,47.7677,47.787,41600.0
2014-07-07 14:50:00,74.15,74.15,74.01,74.04,45300.0,47.787,47.787,47.6968,47.7161,45300.0
2014-07-07 15:00:00,74.04,74.04,73.92,74.03,64800.0,47.7161,47.7161,47.6388,47.7097,64800.0
2014-07-07 15:10:00,74.06,74.12,74.02,74.03,22700.0,47.729,47.7677,47.7033,47.7097,22700.0
2014-07-07 15:20:00,74.04,74.06,74.0,74.0,25100.0,47.7161,47.729,47.6904,47.6904,25100.0
2014-07-07 15:30:00,74.01,74.01,73.91,73.91,57200.0,47.6968,47.6968,47.6324,47.6324,57200.0
2014-07-07 15:40:00,73.92,73.92,73.83,73.89,127100.0,47.6388,47.6388,47.5808,47.6195,127100.0
2014-07-07 15:50:00,73.89,74.04,73.88,74.03,146500.0,47.6195,47.7161,47.613,47.7097,146500.0
2014-07-08 09:30:00,74.31,74.4,73.41,73.76,119900.0,47.8902,47.9482,47.3101,47.5357,119900.0
2014-07-08 09:40:00,73.7,74.2,73.58,73.63,103000.0,47.497,47.8193,47.4197,47.4519,103000.0
2014-07-08 09:50:00,73.65,73.9,73.65,73.8,119400.0,47.4648,47.6259,47.4648,47.5615,119400.0
2014-07-08 10:00:00,73.8,73.81,73.37,73.39,101500.0,47.5615,47.5679,47.2844,47.2972,101500.0
2014-07-08 10:10:00,73.37,73.49,73.22,73.24,66100.0,47.2844,47.3617,47.1877,47.2006,66100.0
2014-07-08 10:20:00,73.25,73.27,73.04,73.05,76600.0,47.207,47.2199,47.0717,47.0781,76600.0
2014-07-08 10:30:00,73.04,73.15,72.91,73.15,57500.0,47.0717,47.1426,46.9879,47.1426,57500.0
2014-07-08 10:40:00,73.15,73.2,73.04,73.09,55000.0,47.1426,47.1748,47.0717,47.1039,55000.0
2014-07-08 10:50:00,73.1,73.3,73.09,73.15,53300.0,47.1104,47.2392,47.1039,47.1426,53300.0
2014-07-08 11:00:00,73.15,73.31,73.02,73.31,90500.0,47.1426,47.2457,47.0588,47.2457,90500.0
2014-07-08 11:10:00,73.31,73.56,73.16,73.44,57500.0,47.2457,47.4068,47.149,47.3295,57500.0
2014-07-08 11:20:00,73.43,73.47,73.17,73.25,39300.0,47.323,47.3488,47.1555,47.207,39300.0
2014-07-08 11:30:00,73.26,73.32,73.2,73.23,38400.0,47.2135,47.2521,47.1748,47.1941,38400.0
2014-07-08 11:40:00,73.21,73.27,73.17,73.22,38400.0,47.1812,47.2199,47.1555,47.1877,38400.0
2014-07-08 11:50:00,73.23,73.26,73.19,73.22,27300.0,47.1941,47.2135,47.1684,47.1877,27300.0
2014-07-08 12:00:00,73.22,73.26,73.16,73.22,52800.0,47.1877,47.2135,47.149,47.1877,52800.0
2014-07-08 12:10:00,73.22,73.25,73.05,73.13,54400.0,47.1877,47.207,47.0781,47.1297,54400.0
2014-07-08 12:20:00,73.14,73.52,73.14,73.52,75700.0,47.1361,47.381,47.1361,47.381,75700.0
2014-07-08 12:30:00,73.52,73.92,73.52,73.64,129400.0,47.381,47.6388,47.381,47.4584,129400.0
2014-07-08 12:40:00,73.65,73.79,73.51,73.61,28900.0,47.4648,47.555,47.3746,47.439,28900.0
2014-07-08 12:50:00,73.65,73.74,73.53,73.63,43100.0,47.4648,47.5228,47.3875,47.4519,43100.0
2014-07-08 13:00:00,73.63,73.71,73.58,73.66,52800.0,47.4519,47.5035,47.4197,47.4713,52800.0
2014-07-08 13:10:00,73.64,73.87,73.64,73.84,74100.0,47.4584,47.6066,47.4584,47.5873,74100.0
2014-07-08 13:20:00,73.83,73.96,73.8,73.84,32600.0,47.5808,47.6646,47.5615,47.5873,32600.0
2014-07-08 13:30:00,73.85,73.9,73.7,73.81,28900.0,47.5937,47.6259,47.497,47.5679,28900.0
2014-07-08 13:40:00,73.83,74.0,73.81,73.87,28100.0,47.5808,47.6904,47.5679,47.6066,28100.0
2014-07-08 13:50:00,73.87,73.91,73.82,73.89,33400.0,47.6066,47.6324,47.5744,47.6195,33400.0
2014-07-08 14:00:00,73.89,73.89,73.75,73.88,18700.0,47.6195,47.6195,47.5293,47.613,18700.0
2014-07-08 14:10:00,73.88,73.92,73.76,73.78,28000.0,47.613,47.6388,47.5357,47.5486,28000.0
2014-07-08 14:20:00,73.77,73.84,73.76,73.77,28800.0,47.5421,47.5873,47.5357,47.5421,28800.0
2014-07-08 14:30:00,73.76,73.76,73.55,73.67,37200.0,47.5357,47.5357,47.4004,47.4777,37200.0
2014-07-08 14:40:00,73.67,73.76,73.62,73.62,30100.0,47.4777,47.5357,47.4455,47.4455,30100.0
2014-07-08 14:50:00,73.62,73.71,73.55,73.61,38800.0,47.4455,47.5035,47.4004,47.439,38800.0
2014-07-08 15:00:00,73.61,73.67,73.5,73.55,72200.0,47.439,47.4777,47.3681,47.4004,72200.0
2014-07-08 15:10:00,73.54,73.61,73.54,73.55,60900.0,47.3939,47.439,47.3939,47.4004,60900.0
2014-07-08 15:20:00,73.55,73.69,73.55,73.55,59800.0,47.4004,47.4906,47.4004,47.4004,59800.0
2014-07-08 15:30:00,73.55,74.95,73.55,74.1,816300.0,47.4004,48.3026,47.4004,47.7548,816300.0
2014-07-08 15:40:00,74.1,74.12,73.88,73.9,225100.0,47.7548,47.7677,47.613,47.6259,225100.0
2014-07-08 15:50:00,73.9,74.21,73.86,74.09,279500.0,47.6259,47.8257,47.6001,47.7484,279500.0
2014-07-09 09:30:00,74.21,74.25,73.68,73.97,188000.0,47.8257,47.8515,47.4841,47.671,188000.0
2014-07-09 09:40:00,73.95,74.23,73.78,73.96,198500.0,47.6581,47.8386,47.5486,47.6646,198500.0
2014-07-09 09:50:00,73.99,74.09,73.82,73.85,53800.0,47.6839,47.7484,47.5744,47.5937,53800.0
2014-07-09 10:00:00,73.91,74.01,73.83,73.88,71000.0,47.6324,47.6968,47.5808,47.613,71000.0
2014-07-09 10:10:00,73.9,74.0,73.81,73.9,79900.0,47.6259,47.6904,47.5679,47.6259,79900.0
2014-07-09 10:20:00,73.9,73.99,73.87,73.9,35500.0,47.6259,47.6839,47.6066,47.6259,35500.0
2014-07-09 10:30:00,73.9,74.13,73.9,74.13,104700.0,47.6259,47.7741,47.6259,47.7741,104700.0
2014-07-09 10:40:00,74.14,74.4,74.1,74.4,142600.0,47.7806,47.9482,47.7548,47.9482,142600.0
2014-07-09 10:50:00,74.39,74.44,74.25,74.28,49900.0,47.9417,47.9739,47.8515,47.8708,49900.0
2014-07-09 11:00:00,74.28,74.49,74.27,74.46,41300.0,47.8708,48.0062,47.8644,47.9868,41300.0
2014-07-09 11:10:00,74.46,74.71,74.39,74.66,52500.0,47.9868,48.1479,47.9417,48.1157,52500.0
2014-07-09 11:20:00,74.65,75.0,74.63,74.9,103600.0,48.1093,48.3348,48.0964,48.2704,103600.0
2014-07-09 11:30:00,74.9,75.01,74.61,74.61,110600.0,48.2704,48.3413,48.0835,48.0835,110600.0
2014-07-09 11:40:00,74.62,75.01,74.6,74.87,58500.0,48.0899,48.3413,48.077,48.2511,58500.0
2014-07-09 11:50:00,74.87,74.96,74.8,74.91,50100.0,48.2511,48.3091,48.2059,48.2768,50100.0
2014-07-09 12:00:00,74.93,74.95,74.82,74.95,35800.0,48.2897,48.3026,48.2188,48.3026,35800.0
2014-07-09 12:10:00,74.96,75.0,74.71,74.71,34200.0,48.3091,48.3348,48.1479,48.1479,34200.0
2014-07-09 12:20:00,74.72,74.75,74.61,74.7,34900.0,48.1544,48.1737,48.0835,48.1415,34900.0
2014-07-09 12:30:00,74.71,74.74,74.69,74.73,22800.0,48.1479,48.1673,48.135,48.1608,22800.0
2014-07-09 12:40:00,74.73,74.81,74.57,74.63,28100.0,48.1608,48.2124,48.0577,48.0964,28100.0
2014-07-09 12:50:00,74.62,74.78,74.62,74.72,14100.0,48.0899,48.1931,48.0899,48.1544,14100.0
2014-07-09 13:00:00,74.71,74.71,74.6,74.62,24900.0,48.1479,48.1479,48.077,48.0899,24900.0
2014-07-09 13:10:00,74.63,74.64,74.58,74.58,60200.0,48.0964,48.1028,48.0642,48.0642,60200.0
2014-07-09 13:20:00,74.57,74.57,74.44,74.46,57100.0,48.0577,48.0577,47.9739,47.9868,57100.0
2014-07-09 13:30:00,74.45,74.61,74.44,74.6,67200.0,47.9804,48.0835,47.9739,48.077,67200.0
2014-07-09 13:40:00,74.6,74.63,74.55,74.63,29500.0,48.077,48.0964,48.0448,48.0964,29500.0
2014-07-09 13:50:00,74.63,74.67,74.62,74.63,48100.0,48.0964,48.1222,48.0899,48.0964,48100.0
2014-07-09 14:00:00,74.62,74.68,74.43,74.48,63700.0,48.0899,48.1286,47.9675,47.9997,63700.0
2014-07-09 14:10:00,74.48,74.78,74.45,74.73,46200.0,47.9997,48.1931,47.9804,48.1608,46200.0
2014-07-09 14:20:00,74.73,74.76,74.67,74.73,56900.0,48.1608,48.1802,48.1222,48.1608,56900.0
2014-07-09 14:30:00,74.74,74.74,74.62,74.66,40400.0,48.1673,48.1673,48.0899,48.1157,40400.0
2014-07-09 14:40:00,74.67,74.76,74.67,74.71,29700.0,48.1222,48.1802,48.1222,48.1479,29700.0
2014-07-09 14:50:00,74.72,74.82,74.67,74.68,48300.0,48.1544,48.2188,48.1222,48.1286,48300.0
2014-07-09 15:00:00,74.66,74.77,74.64,74.74,21500.0,48.1157,48.1866,48.1028,48.1673,21500.0
2014-07-09 15:10:00,74.74,74.79,74.54,74.54,56000.0,48.1673,48.1995,48.0384,48.0384,56000.0
2014-07-09 15:20:00,74.54,74.68,74.53,74.66,50200.0,48.0384,48.1286,48.0319,48.1157,50200.0
2014-07-09 15:30:00,74.65,74.84,74.57,74.84,64400.0,48.1093,48.2317,48.0577,48.2317,64400.0
2014-07-09 15:40:00,74.83,74.92,74.74,74.85,75700.0,48.2253,48.2833,48.1673,48.2382,75700.0
2014-07-09 15:50:00,74.84,74.89,74.78,74.85,156600.0,48.2317,48.2639,48.1931,48.2382,156600.0
2014-07-10 09:30:00,73.77,74.43,73.71,74.24,88300.0,47.5421,47.9675,47.5035,47.845,88300.0
2014-07-10 09:40:00,74.25,74.25,73.85,74.01,45800.0,47.8515,47.8515,47.5937,47.6968,45800.0
2014-07-10 09:50:00,73.98,74.08,73.74,73.95,72300.0,47.6775,47.7419,47.5228,47.6581,72300.0
2014-07-10 10:00:00,73.96,74.31,73.9,74.2,54800.0,47.6646,47.8902,47.6259,47.8193,54800.0
2014-07-10 10:10:00,74.21,74.25,74.11,74.2,79900.0,47.8257,47.8515,47.7613,47.8193,79900.0
2014-07-10 10:20:00,74.18,74.38,74.18,74.36,20200.0,47.8064,47.9353,47.8064,47.9224,20200.0
2014-07-10 10:30:00,74.33,74.48,74.28,74.46,89400.0,47.903,47.9997,47.8708,47.9868,89400.0
2014-07-10 10:40:00,74.44,74.64,74.4,74.64,35600.0,47.9739,48.1028,47.9482,48.1028,35600.0
2014-07-10 10:50:00,74.63,74.68,74.6,74.61,62500.0,48.0964,48.1286,48.077,48.0835,62500.0
2014-07-10 11:00:00,74.61,74.67,74.58,74.65,18900.0,48.0835,48.1222,48.0642,48.1093,18900.0
2014-07-10 11:10:00,74.67,74.89,74.65,74.86,30500.0,48.1222,48.2639,48.1093,48.2446,30500.0
2014-07-10 11:20:00,74.86,74.94,74.77,74.8,25500.0,48.2446,48.2962,48.1866,48.2059,25500.0
2014-07-10 11:30:00,74.77,75.0,74.72,75.0,22800.0,48.1866,48.3348,48.1544,48.3348,22800.0
2014-07-10 11:40:00,74.99,74.99,74.76,74.79,20700.0,48.3284,48.3284,48.1802,48.1995,20700.0
2014-07-10 11:50:00,74.79,74.83,74.78,74.81,42000.0,48.1995,48.2253,48.1931,48.2124,42000.0
2014-07-10 12:00:00,74.8,74.92,74.78,74.87,21800.0,48.2059,48.2833,48.1931,48.2511,21800.0
2014-07-10 12:10:00,74.88,75.1,74.85,75.07,38500.0,48.2575,48.3993,48.2382,48.3799,38500.0
2014-07-10 12:20:00,75.09,75.19,75.07,75.16,27800.0,48.3928,48.4573,48.3799,48.4379,27800.0
2014-07-10 12:30:00,75.16,75.18,74.91,75.04,115300.0,48.4379,48.4508,48.2768,48.3606,115300.0
2014-07-10 12:40:00,75.04,75.11,75.01,75.05,17000.0,48.3606,48.4057,48.3413,48.3671,17000.0
2014-07-10 12:50:00,75.01,75.03,74.93,75.03,25800.0,48.3413,48.3542,48.2897,48.3542,25800.0
2014-07-10 13:00:00,75.04,75.17,75.02,75.16,20600.0,48.3606,48.4444,48.3477,48.4379,20600.0
2014-07-10 13:10:00,75.15,75.18,75.1,75.18,15400.0,48.4315,48.4508,48.3993,48.4508,15400.0
2014-07-10 13:20:00,75.17,75.29,75.17,75.21,40900.0,48.4444,48.5217,48.4444,48.4702,40900.0
2014-07-10 13:30:00,75.22,75.29,75.22,75.28,24600.0,48.4766,48.5217,48.4766,48.5153,24600.0
2014-07-10 13:40:00,75.28,75.4,75.24,75.37,30300.0,48.5153,48.5926,48.4895,48.5733,30300.0
2014-07-10 13:50:00,75.37,75.39,75.27,75.35,20400.0,48.5733,48.5862,48.5088,48.5604,20400.0
2014-07-10 14:00:00,75.35,75.37,75.25,75.25,23100.0,48.5604,48.5733,48.4959,48.4959,23100.0
2014-07-10 14:10:00,75.25,75.25,75.1,75.1,18600.0,48.4959,48.4959,48.3993,48.3993,18600.0
2014-07-10 14:20:00,75.1,75.2,75.1,75.19,17700.0,48.3993,48.4637,48.3993,48.4573,17700.0
2014-07-10 14:30:00,75.2,75.22,74.94,74.96,41200.0,48.4637,48.4766,48.2962,48.3091,41200.0
2014-07-10 14:40:00,74.97,75.04,74.84,74.95,25500.0,48.3155,48.3606,48.2317,48.3026,25500.0
2014-07-10 14:50:00,74.95,74.97,74.79,74.82,14700.0,48.3026,48.3155,48.1995,48.2188,14700.0
2014-07-10 15:00:00,74.83,74.83,74.61,74.65,52000.0,48.2253,48.2253,48.0835,48.1093,52000.0
2014-07-10 15:10:00,74.65,74.68,74.62,74.66,17100.0,48.1093,48.1286,48.0899,48.1157,17100.0
2014-07-10 15:20:00,74.65,74.78,74.62,74.77,33200.0,48.1093,48.1931,48.0899,48.1866,33200.0
2014-07-10 15:30:00,74.76,74.78,74.72,74.73,36800.0,48.1802,48.1931,48.1544,48.1608,36800.0
2014-07-10 15:40:00,74.73,74.76,74.68,74.74,132900.0,48.1608,48.1802,48.1286,48.1673,132900.0
2014-07-10 15:50:00,74.74,74.8,74.64,74.71,107500.0,48.1673,48.2059,48.1028,48.1479,107500.0
2014-07-11 09:30:00,74.79,74.86,74.3,74.52,44000.0,48.1995,48.2446,47.8837,48.0255,44000.0
2014-07-11 09:40:00,74.42,74.75,74.32,74.37,10200.0,47.961,48.1737,47.8966,47.9288,10200.0
2014-07-11 09:50:00,74.43,74.55,74.33,74.52,28500.0,47.9675,48.0448,47.903,48.0255,28500.0
2014-07-11 10:00:00,74.5,74.56,74.36,74.56,11900.0,48.0126,48.0513,47.9224,48.0513,11900.0
2014-07-11 10:10:00,74.56,74.76,74.5,74.65,17100.0,48.0513,48.1802,48.0126,48.1093,17100.0
2014-07-11 10:20:00,74.67,74.67,74.43,74.44,21100.0,48.1222,48.1222,47.9675,47.9739,21100.0
2014-07-11 10:30:00,74.47,74.49,74.26,74.3,14400.0,47.9933,48.0062,47.8579,47.8837,14400.0
2014-07-11 10:40:00,74.3,74.4,74.22,74.33,23000.0,47.8837,47.9482,47.8322,47.903,23000.0
2014-07-11 10:50:00,74.33,74.52,74.33,74.52,15900.0,47.903,48.0255,47.903,48.0255,15900.0
2014-07-11 11:00:00,74.53,74.7,74.51,74.68,20300.0,48.0319,48.1415,48.019,48.1286,20300.0
2014-07-11 11:10:00,74.68,74.73,74.57,74.6,24600.0,48.1286,48.1608,48.0577,48.077,24600.0
2014-07-11 11:20:00,74.6,74.61,74.43,74.51,14600.0,48.077,48.0835,47.9675,48.019,14600.0
2014-07-11 11:30:00,74.54,74.61,74.51,74.54,11600.0,48.0384,48.0835,48.019,48.0384,11600.0
2014-07-11 11:40:00,74.55,74.6,74.45,74.5,12800.0,48.0448,48.077,47.9804,48.0126,12800.0
2014-07-11 11:50:00,74.49,74.49,74.39,74.41,9000.0,48.0062,48.0062,47.9417,47.9546,9000.0
2014-07-11 12:00:00,74.43,74.49,74.39,74.49,7900.0,47.9675,48.0062,47.9417,48.0062,7900.0
2014-07-11 12:10:00,74.49,74.53,74.43,74.46,11600.0,48.0062,48.0319,47.9675,47.9868,11600.0
2014-07-11 12:20:00,74.46,74.46,74.38,74.41,10100.0,47.9868,47.9868,47.9353,47.9546,10100.0
2014-07-11 12:30:00,74.38,74.41,74.35,74.36,13200.0,47.9353,47.9546,47.9159,47.9224,13200.0
2014-07-11 12:40:00,74.34,74.4,74.3,74.3,10300.0,47.9095,47.9482,47.8837,47.8837,10300.0
2014-07-11 12:50:00,74.3,74.38,74.25,74.33,9100.0,47.8837,47.9353,47.8515,47.903,9100.0
2014-07-11 13:00:00,74.35,74.5,74.35,74.48,20700.0,47.9159,48.0126,47.9159,47.9997,20700.0
2014-07-11 13:10:00,74.48,74.48,74.35,74.46,16200.0,47.9997,47.9997,47.9159,47.9868,16200.0
2014-07-11 13:20:00,74.48,74.53,74.46,74.53,7100.0,47.9997,48.0319,47.9868,48.0319,7100.0
2014-07-11 13:30:00,74.53,74.55,74.5,74.5,6500.0,48.0319,48.0448,48.0126,48.0126,6500.0
2014-07-11 13:40:00,74.51,74.56,74.5,74.54,6500.0,48.019,48.0513,48.0126,48.0384,6500.0
2014-07-11 13:50:00,74.55,74.67,74.54,74.64,24600.0,48.0448,48.1222,48.0384,48.1028,24600.0
2014-07-11 14:00:00,74.63,74.73,74.63,74.73,8400.0,48.0964,48.1608,48.0964,48.1608,8400.0
2014-07-11 14:10:00,74.73,74.75,74.66,74.71,12900.0,48.1608,48.1737,48.1157,48.1479,12900.0
2014-07-11 14:20:00,74.71,74.71,74.64,74.67,13100.0,48.1479,48.1479,48.1028,48.1222,13100.0
2014-07-11 14:30:00,74.67,74.73,74.66,74.67,11800.0,48.1222,48.1608,48.1157,48.1222,11800.0
2014-07-11 14:40:00,74.67,74.69,74.63,74.63,9800.0,48.1222,48.135,48.0964,48.0964,9800.0
2014-07-11 14:50:00,74.65,74.66,74.62,74.64,17400.0,48.1093,48.1157,48.0899,48.1028,17400.0
2014-07-11 15:00:00,74.65,74.7,74.61,74.67,34800.0,48.1093,48.1415,48.0835,48.1222,34800.0
2014-07-11 15:10:00,74.67,74.68,74.58,74.58,32300.0,48.1222,48.1286,48.0642,48.0642,32300.0
2014-07-11 15:20:00,74.58,74.59,74.54,74.58,25100.0,48.0642,48.0706,48.0384,48.0642,25100.0
2014-07-11 15:30:00,74.59,74.68,74.51,74.65,33100.0,48.0706,48.1286,48.019,48.1093,33100.0
2014-07-11 15:40:00,74.64,74.65,74.54,74.54,24300.0,48.1028,48.1093,48.0384,48.0384,24300.0
2014-07-11 15:50:00,74.55,74.62,74.55,74.61,66600.0,48.0448,48.0899,48.0448,48.0835,66600.0
2014-07-14 09:30:00,75.22,75.23,74.88,75.0,41000.0,48.4766,48.4831,48.2575,48.3348,41000.0
2014-07-14 09:40:00,75.09,75.15,74.88,74.99,23300.0,48.3928,48.4315,48.2575,48.3284,23300.0
2014-07-14 09:50:00,74.99,75.12,74.98,74.99,13800.0,48.3284,48.4122,48.3219,48.3284,13800.0
2014-07-14 10:00:00,75.03,75.06,74.95,74.99,17600.0,48.3542,48.3735,48.3026,48.3284,17600.0
2014-07-14 10:10:00,74.98,75.01,74.9,74.94,25900.0,48.3219,48.3413,48.2704,48.2962,25900.0
2014-07-14 10:20:00,74.95,75.07,74.93,74.95,24200.0,48.3026,48.3799,48.2897,48.3026,24200.0
2014-07-14 10:30:00,74.97,75.14,74.96,75.08,17700.0,48.3155,48.4251,48.3091,48.3864,17700.0
2014-07-14 10:40:00,75.1,75.25,75.1,75.21,15300.0,48.3993,48.4959,48.3993,48.4702,15300.0
2014-07-14 10:50:00,75.21,75.23,75.13,75.2,8500.0,48.4702,48.4831,48.4186,48.4637,8500.0
2014-07-14 11:00:00,75.17,75.26,75.17,75.21,13400.0,48.4444,48.5024,48.4444,48.4702,13400.0
2014-07-14 11:10:00,75.2,75.27,75.17,75.22,11700.0,48.4637,48.5088,48.4444,48.4766,11700.0
2014-07-14 11:20:00,75.24,75.26,75.08,75.08,14400.0,48.4895,48.5024,48.3864,48.3864,14400.0
2014-07-14 11:30:00,75.1,75.18,75.0,75.0,13000.0,48.3993,48.4508,48.3348,48.3348,13000.0
2014-07-14 11:40:00,75.0,75.13,74.99,75.11,14500.0,48.3348,48.4186,48.3284,48.4057,14500.0
2014-07-14 11:50:00,75.11,75.12,74.99,75.0,13800.0,48.4057,48.4122,48.3284,48.3348,13800.0
2014-07-14 12:00:00,74.98,75.06,74.93,75.04,12200.0,48.3219,48.3735,48.2897,48.3606,12200.0
2014-07-14 12:10:00,75.05,75.08,74.94,74.94,8500.0,48.3671,48.3864,48.2962,48.2962,8500.0
2014-07-14 12:20:00,74.96,75.02,74.89,74.89,8900.0,48.3091,48.3477,48.2639,48.2639,8900.0
2014-07-14 12:30:00,74.89,74.94,74.84,74.85,9000.0,48.2639,48.2962,48.2317,48.2382,9000.0
2014-07-14 12:40:00,74.85,74.89,74.79,74.79,13400.0,48.2382,48.2639,48.1995,48.1995,13400.0
2014-07-14 12:50:00,74.76,74.78,74.61,74.63,25500.0,48.1802,48.1931,48.0835,48.0964,25500.0
2014-07-14 13:00:00,74.63,74.72,74.63,74.7,12900.0,48.0964,48.1544,48.0964,48.1415,12900.0
2014-07-14 13:10:00,74.7,74.71,74.66,74.68,8400.0,48.1415,48.1479,48.1157,48.1286,8400.0
2014-07-14 13:20:00,74.67,74.76,74.67,74.75,13000.0,48.1222,48.1802,48.1222,48.1737,13000.0
2014-07-14 13:30:00,74.75,74.8,74.72,74.72,10200.0,48.1737,48.2059,48.1544,48.1544,10200.0
2014-07-14 13:40:00,74.73,74.75,74.62,74.62,15800.0,48.1608,48.1737,48.0899,48.0899,15800.0
2014-07-14 13:50:00,74.62,74.73,74.61,74.67,10800.0,48.0899,48.1608,48.0835,48.1222,10800.0
2014-07-14 14:00:00,74.69,74.71,74.66,74.7,14500.0,48.135,48.1479,48.1157,48.1415,14500.0
2014-07-14 14:10:00,74.69,74.72,74.62,74.7,15900.0,48.135,48.1544,48.0899,48.1415,15900.0
2014-07-14 14:20:00,74.7,74.72,74.66,74.68,15700.0,48.1415,48.1544,48.1157,48.1286,15700.0
2014-07-14 14:30:00,74.66,74.73,74.63,74.7,14700.0,48.1157,48.1608,48.0964,48.1415,14700.0
2014-07-14 14:40:00,74.68,74.72,74.66,74.69,12600.0,48.1286,48.1544,48.1157,48.135,12600.0
2014-07-14 14:50:00,74.68,74.75,74.64,74.72,20000.0,48.1286,48.1737,48.1028,48.1544,20000.0
2014-07-14 15:00:00,74.75,74.76,74.63,74.67,23100.0,48.1737,48.1802,48.0964,48.1222,23100.0
2014-07-14 15:10:00,74.69,74.76,74.67,74.74,21200.0,48.135,48.1802,48.1222,48.1673,21200.0
2014-07-14 15:20:00,74.74,74.74,74.7,74.71,15400.0,48.1673,48.1673,48.1415,48.1479,15400.0
2014-07-14 15:30:00,74.71,74.81,74.69,74.81,36700.0,48.1479,48.2124,48.135,48.2124,36700.0
2014-07-14 15:40:00,74.81,74.86,74.75,74.81,51000.0,48.2124,48.2446,48.1737,48.2124,51000.0
2014-07-14 15:50:00,74.82,74.91,74.8,74.9,118700.0,48.2188,48.2768,48.2059,48.2704,118700.0
2014-07-15 09:30:00,74.81,75.14,74.78,74.93,40300.0,48.2124,48.4251,48.1931,48.2897,40300.0
2014-07-15 09:40:00,74.97,74.98,74.59,74.68,55600.0,48.3155,48.3219,48.0706,48.1286,55600.0
2014-07-15 09:50:00,74.68,74.84,74.67,74.76,19800.0,48.1286,48.2317,48.1222,48.1802,19800.0
2014-07-15 10:00:00,74.78,74.85,74.61,74.75,29500.0,48.1931,48.2382,48.0835,48.1737,29500.0
2014-07-15 10:10:00,74.73,74.79,74.37,74.43,22200.0,48.1608,48.1995,47.9288,47.9675,22200.0
2014-07-15 10:20:00,74.44,74.58,74.42,74.51,27900.0,47.9739,48.0642,47.961,48.019,27900.0
2014-07-15 10:30:00,74.51,74.65,74.47,74.48,18000.0,48.019,48.1093,47.9933,47.9997,18000.0
2014-07-15 10:40:00,74.48,74.48,74.16,74.17,17700.0,47.9997,47.9997,47.7935,47.7999,17700.0
2014-07-15 10:50:00,74.16,74.36,74.12,74.36,24400.0,47.7935,47.9224,47.7677,47.9224,24400.0
2014-07-15 11:00:00,74.32,74.36,74.25,74.32,13000.0,47.8966,47.9224,47.8515,47.8966,13000.0
2014-07-15 11:10:00,74.33,74.53,74.33,74.49,14200.0,47.903,48.0319,47.903,48.0062,14200.0
2014-07-15 11:20:00,74.49,74.58,74.46,74.46,10800.0,48.0062,48.0642,47.9868,47.9868,10800.0
2014-07-15 11:30:00,74.46,74.46,74.23,74.34,22000.0,47.9868,47.9868,47.8386,47.9095,22000.0
2014-07-15 11:40:00,74.32,74.33,74.2,74.29,26200.0,47.8966,47.903,47.8193,47.8773,26200.0
2014-07-15 11:50:00,74.29,74.38,73.93,73.97,18300.0,47.8773,47.9353,47.6453,47.671,18300.0
2014-07-15 12:00:00,73.95,74.13,73.86,74.06,13000.0,47.6581,47.7741,47.6001,47.729,13000.0
2014-07-15 12:10:00,74.07,74.14,74.01,74.12,9000.0,47.7355,47.7806,47.6968,47.7677,9000.0
2014-07-15 12:20:00,74.18,74.23,74.05,74.19,12900.0,47.8064,47.8386,47.7226,47.8128,12900.0
2014-07-15 12:30:00,74.18,74.37,74.16,74.37,8200.0,47.8064,47.9288,47.7935,47.9288,8200.0
2014-07-15 12:40:00,74.36,74.36,74.19,74.23,55800.0,47.9224,47.9224,47.8128,47.8386,55800.0
2014-07-15 12:50:00,74.23,74.33,74.17,74.19,24800.0,47.8386,47.903,47.7999,47.8128,24800.0
2014-07-15 13:00:00,74.19,74.26,74.08,74.22,14700.0,47.8128,47.8579,47.7419,47.8322,14700.0
2014-07-15 13:10:00,74.19,74.42,74.19,74.39,13900.0,47.8128,47.961,47.8128,47.9417,13900.0
2014-07-15 13:20:00,74.41,74.41,74.24,74.26,14700.0,47.9546,47.9546,47.845,47.8579,14700.0
2014-07-15 13:30:00,74.27,74.38,74.2,74.32,22200.0,47.8644,47.9353,47.8193,47.8966,22200.0
2014-07-15 13:40:00,74.31,74.32,74.2,74.22,32600.0,47.8902,47.8966,47.8193,47.8322,32600.0
2014-07-15 13:50:00,74.22,74.26,74.08,74.2,28100.0,47.8322,47.8579,47.7419,47.8193,28100.0
2014-07-15 14:00:00,74.19,74.26,74.19,74.19,41900.0,47.8128,47.8579,47.8128,47.8128,41900.0
2014-07-15 14:10:00,74.2,74.36,74.2,74.36,19200.0,47.8193,47.9224,47.8193,47.9224,19200.0
2014-07-15 14:20:00,74.37,74.37,74.23,74.29,23200.0,47.9288,47.9288,47.8386,47.8773,23200.0
2014-07-15 14:30:00,74.29,74.33,74.2,74.28,76500.0,47.8773,47.903,47.8193,47.8708,76500.0
2014-07-15 14:40:00,74.27,74.31,74.24,74.25,37200.0,47.8644,47.8902,47.845,47.8515,37200.0
2014-07-15 14:50:00,74.25,74.28,74.22,74.26,50700.0,47.8515,47.8708,47.8322,47.8579,50700.0
2014-07-15 15:00:00,74.26,74.33,74.22,74.22,43300.0,47.8579,47.903,47.8322,47.8322,43300.0
2014-07-15 15:10:00,74.21,74.28,74.19,74.2,113900.0,47.8257,47.8708,47.8128,47.8193,113900.0
2014-07-15 15:20:00,74.2,74.25,74.14,74.17,64500.0,47.8193,47.8515,47.7806,47.7999,64500.0
2014-07-15 15:30:00,74.17,74.21,74.12,74.14,129900.0,47.7999,47.8257,47.7677,47.7806,129900.0
2014-07-15 15:40:00,74.14,74.21,74.12,74.15,119800.0,47.7806,47.8257,47.7677,47.787,119800.0
2014-07-15 15:50:00,74.16,74.26,74.12,74.23,137400.0,47.7935,47.8579,47.7677,47.8386,137400.0
2014-07-16 09:30:00,74.36,75.15,74.25,75.06,100000.0,47.9224,48.4315,47.8515,48.3735,100000.0
2014-07-16 09:40:00,75.07,75.38,75.07,75.21,123800.0,48.3799,48.5797,48.3799,48.4702,123800.0
2014-07-16 09:50:00,75.22,75.23,74.99,75.06,128400.0,48.4766,48.4831,48.3284,48.3735,128400.0
2014-07-16 10:00:00,75.07,75.08,74.76,75.01,175600.0,48.3799,48.3864,48.1802,48.3413,175600.0
2014-07-16 10:10:00,74.99,75.11,74.68,74.79,90600.0,48.3284,48.4057,48.1286,48.1995,90600.0
2014-07-16 10:20:00,74.78,74.81,74.49,74.68,119000.0,48.1931,48.2124,48.0062,48.1286,119000.0
2014-07-16 10:30:00,74.69,74.85,74.62,74.67,94200.0,48.135,48.2382,48.0899,48.1222,94200.0
2014-07-16 10:40:00,74.67,74.67,74.41,74.41,88800.0,48.1222,48.1222,47.9546,47.9546,88800.0
2014-07-16 10:50:00,74.41,74.52,74.36,74.44,103200.0,47.9546,48.0255,47.9224,47.9739,103200.0
2014-07-16 11:00:00,74.43,74.5,74.35,74.46,40700.0,47.9675,48.0126,47.9159,47.9868,40700.0
2014-07-16 11:10:00,74.46,74.48,74.17,74.19,73400.0,47.9868,47.9997,47.7999,47.8128,73400.0
2014-07-16 11:20:00,74.19,74.2,73.85,74.1,131200.0,47.8128,47.8193,47.5937,47.7548,131200.0
2014-07-16 11:30:00,74.09,74.22,74.02,74.05,45000.0,47.7484,47.8322,47.7033,47.7226,45000.0
2014-07-16 11:40:00,74.04,74.23,74.04,74.22,20700.0,47.7161,47.8386,47.7161,47.8322,20700.0
2014-07-16 11:50:00,74.23,74.26,74.05,74.1,45800.0,47.8386,47.8579,47.7226,47.7548,45800.0
2014-07-16 12:00:00,74.11,74.3,74.1,74.23,20700.0,47.7613,47.8837,47.7548,47.8386,20700.0
2014-07-16 12:10:00,74.24,74.31,74.12,74.31,57100.0,47.845,47.8902,47.7677,47.8902,57100.0
2014-07-16 12:20:00,74.33,74.33,74.23,74.24,25800.0,47.903,47.903,47.8386,47.845,25800.0
2014-07-16 12:30:00,74.24,74.38,74.24,74.27,32900.0,47.845,47.9353,47.845,47.8644,32900.0
2014-07-16 12:40:00,74.28,74.38,74.26,74.28,35200.0,47.8708,47.9353,47.8579,47.8708,35200.0
2014-07-16 12:50:00,74.3,74.42,74.27,74.35,15000.0,47.8837,47.961,47.8644,47.9159,15000.0
2014-07-16 13:00:00,74.36,74.37,74.33,74.36,14300.0,47.9224,47.9288,47.903,47.9224,14300.0
2014-07-16 13:10:00,74.36,74.48,74.32,74.32,21600.0,47.9224,47.9997,47.8966,47.8966,21600.0
2014-07-16 13:20:00,74.33,74.4,74.31,74.37,21600.0,47.903,47.9482,47.8902,47.9288,21600.0
2014-07-16 13:30:00,74.38,74.42,74.26,74.28,25500.0,47.9353,47.961,47.8579,47.8708,25500.0
2014-07-16 13:40:00,74.28,74.32,74.21,74.22,26400.0,47.8708,47.8966,47.8257,47.8322,26400.0
2014-07-16 13:50:00,74.23,74.25,74.05,74.09,62400.0,47.8386,47.8515,47.7226,47.7484,62400.0
2014-07-16 14:00:00,74.11,74.17,74.04,74.05,40300.0,47.7613,47.7999,47.7161,47.7226,40300.0
2014-07-16 14:10:00,74.05,74.23,74.05,74.2,31400.0,47.7226,47.8386,47.7226,47.8193,31400.0
2014-07-16 14:20:00,74.22,74.23,74.11,74.19,71000.0,47.8322,47.8386,47.7613,47.8128,71000.0
2014-07-16 14:30:00,74.19,74.2,74.05,74.06,81000.0,47.8128,47.8193,47.7226,47.729,81000.0
2014-07-16 14:40:00,74.06,74.16,74.03,74.15,26000.0,47.729,47.7935,47.7097,47.787,26000.0
2014-07-16 14:50:00,74.15,74.15,74.06,74.1,29200.0,47.787,47.787,47.729,47.7548,29200.0
2014-07-16 15:00:00,74.11,74.15,74.07,74.13,27700.0,47.7613,47.787,47.7355,47.7741,27700.0
2014-07-16 15:10:00,74.12,74.13,74.04,74.07,83800.0,47.7677,47.7741,47.7161,47.7355,83800.0
2014-07-16 15:20:00,74.07,74.15,74.06,74.15,52500.0,47.7355,47.787,47.729,47.787,52500.0
2014-07-16 15:30:00,74.16,74.16,74.09,74.13,104700.0,47.7935,47.7935,47.7484,47.7741,104700.0
2014-07-16 15:40:00,74.13,74.17,74.12,74.13,109000.0,47.7741,47.7999,47.7677,47.7741,109000.0
2014-07-16 15:50:00,74.13,74.19,74.07,74.12,202600.0,47.7741,47.8128,47.7355,47.7677,202600.0
2014-07-17 09:30:00,73.77,73.97,73.54,73.82,42400.0,47.5421,47.671,47.3939,47.5744,42400.0
2014-07-17 09:40:00,73.89,73.94,73.69,73.8,21500.0,47.6195,47.6517,47.4906,47.5615,21500.0
2014-07-17 09:50:00,73.83,74.02,73.83,73.92,20700.0,47.5808,47.7033,47.5808,47.6388,20700.0
2014-07-17 10:00:00,73.96,74.13,73.96,74.02,29400.0,47.6646,47.7741,47.6646,47.7033,29400.0
2014-07-17 10:10:00,74.02,74.14,73.99,74.11,60100.0,47.7033,47.7806,47.6839,47.7613,60100.0
2014-07-17 10:20:00,74.08,74.21,74.03,74.1,74400.0,47.7419,47.8257,47.7097,47.7548,74400.0
2014-07-17 10:30:00,74.13,74.18,74.05,74.08,19100.0,47.7741,47.8064,47.7226,47.7419,19100.0
2014-07-17 10:40:00,74.09,74.1,74.06,74.07,27000.0,47.7484,47.7548,47.729,47.7355,27000.0
2014-07-17 10:50:00,74.05,74.12,74.05,74.08,34600.0,47.7226,47.7677,47.7226,47.7419,34600.0
2014-07-17 11:00:00,74.09,74.18,74.01,74.01,18500.0,47.7484,47.8064,47.6968,47.6968,18500.0
2014-07-17 11:10:00,74.03,74.07,73.84,73.94,34200.0,47.7097,47.7355,47.5873,47.6517,34200.0
2014-07-17 11:20:00,73.91,73.98,73.79,73.79,44200.0,47.6324,47.6775,47.555,47.555,44200.0
2014-07-17 11:30:00,73.78,74.11,73.7,74.03,58100.0,47.5486,47.7613,47.497,47.7097,58100.0
2014-07-17 11:40:00,74.03,74.11,73.95,74.05,14500.0,47.7097,47.7613,47.6581,47.7226,14500.0
2014-07-17 11:50:00,74.06,74.14,73.93,73.94,17000.0,47.729,47.7806,47.6453,47.6517,17000.0
2014-07-17 12:00:00,73.94,74.0,73.77,73.97,20800.0,47.6517,47.6904,47.5421,47.671,20800.0
2014-07-17 12:10:00,73.98,74.08,73.98,74.07,154400.0,47.6775,47.7419,47.6775,47.7355,154400.0
2014-07-17 12:20:00,74.08,74.14,74.02,74.09,27800.0,47.7419,47.7806,47.7033,47.7484,27800.0
2014-07-17 12:30:00,74.11,74.29,74.07,74.27,21600.0,47.7613,47.8773,47.7355,47.8644,21600.0
2014-07-17 12:40:00,74.26,74.34,74.24,74.34,12700.0,47.8579,47.9095,47.845,47.9095,12700.0
2014-07-17 12:50:00,74.35,74.35,74.28,74.3,42800.0,47.9159,47.9159,47.8708,47.8837,42800.0
2014-07-17 13:00:00,74.27,74.48,74.27,74.44,31600.0,47.8644,47.9997,47.8644,47.9739,31600.0
2014-07-17 13:10:00,74.44,74.47,74.38,74.4,47800.0,47.9739,47.9933,47.9353,47.9482,47800.0
2014-07-17 13:20:00,74.4,74.53,74.38,74.45,26700.0,47.9482,48.0319,47.9353,47.9804,26700.0
2014-07-17 13:30:00,74.46,74.54,74.3,74.3,32000.0,47.9868,48.0384,47.8837,47.8837,32000.0
2014-07-17 13:40:00,74.31,74.37,74.24,74.31,43000.0,47.8902,47.9288,47.845,47.8902,43000.0
2014-07-17 13:50:00,74.32,74.37,74.17,74.21,30700.0,47.8966,47.9288,47.7999,47.8257,30700.0
2014-07-17 14:00:00,74.21,74.23,74.07,74.08,29100.0,47.8257,47.8386,47.7355,47.7419,29100.0
2014-07-17 14:10:00,74.09,74.26,74.09,74.22,30200.0,47.7484,47.8579,47.7484,47.8322,30200.0
2014-07-17 14:20:00,74.21,74.24,74.1,74.14,28400.0,47.8257,47.845,47.7548,47.7806,28400.0
2014-07-17 14:30:00,74.16,74.3,74.15,74.29,30600.0,47.7935,47.8837,47.787,47.8773,30600.0
2014-07-17 14:40:00,74.31,74.31,74.18,74.18,23600.0,47.8902,47.8902,47.8064,47.8064,23600.0
2014-07-17 14:50:00,74.17,74.23,74.13,74.16,31400.0,47.7999,47.8386,47.7741,47.7935,31400.0
2014-07-17 15:00:00,74.16,74.19,74.05,74.07,40600.0,47.7935,47.8128,47.7226,47.7355,40600.0
2014-07-17 15:10:00,74.09,74.11,74.02,74.07,154900.0,47.7484,47.7613,47.7033,47.7355,154900.0
2014-07-17 15:20:00,74.07,74.15,74.0,74.01,92400.0,47.7355,47.787,47.6904,47.6968,92400.0
2014-07-17 15:30:00,74.01,74.02,73.8,74.01,135500.0,47.6968,47.7033,47.5615,47.6968,135500.0
2014-07-17 15:40:00,74.02,74.06,73.98,74.06,159100.0,47.7033,47.729,47.6775,47.729,159100.0
2014-07-17 15:50:00,74.05,74.08,73.99,74.02,169100.0,47.7226,47.7419,47.6839,47.7033,169100.0
2014-07-18 09:30:00,74.25,74.55,73.97,74.26,126600.0,47.8515,48.0448,47.671,47.8579,126600.0
2014-07-18 09:40:00,74.25,74.26,74.0,74.17,34800.0,47.8515,47.8579,47.6904,47.7999,34800.0
2014-07-18 09:50:00,74.12,74.28,74.06,74.24,12300.0,47.7677,47.8708,47.729,47.845,12300.0
2014-07-18 10:00:00,74.25,74.48,74.19,74.47,14700.0,47.8515,47.9997,47.8128,47.9933,14700.0
2014-07-18 10:10:00,74.48,74.54,74.31,74.38,39900.0,47.9997,48.0384,47.8902,47.9353,39900.0
2014-07-18 10:20:00,74.42,74.62,74.42,74.58,12500.0,47.961,48.0899,47.961,48.0642,12500.0
2014-07-18 10:30:00,74.62,74.69,74.57,74.62,16700.0,48.0899,48.135,48.0577,48.0899,16700.0
2014-07-18 10:40:00,74.59,74.59,74.47,74.58,11800.0,48.0706,48.0706,47.9933,48.0642,11800.0
2014-07-18 10:50:00,74.57,74.79,74.55,74.77,17100.0,48.0577,48.1995,48.0448,48.1866,17100.0
2014-07-18 11:00:00,74.78,74.78,74.66,74.67,24800.0,48.1931,48.1931,48.1157,48.1222,24800.0
2014-07-18 11:10:00,74.66,74.69,74.6,74.6,11400.0,48.1157,48.135,48.077,48.077,11400.0
2014-07-18 11:20:00,74.6,74.63,74.52,74.55,14300.0,48.077,48.0964,48.0255,48.0448,14300.0
2014-07-18 11:30:00,74.54,74.65,74.51,74.65,11700.0,48.0384,48.1093,48.019,48.1093,11700.0
2014-07-18 11:40:00,74.64,74.64,74.45,74.57,11700.0,48.1028,48.1028,47.9804,48.0577,11700.0
2014-07-18 11:50:00,74.57,74.57,74.39,74.41,21700.0,48.0577,48.0577,47.9417,47.9546,21700.0
2014-07-18 12:00:00,74.43,74.44,74.37,74.44,19000.0,47.9675,47.9739,47.9288,47.9739,19000.0
2014-07-18 12:10:00,74.41,74.43,74.36,74.41,6400.0,47.9546,47.9675,47.9224,47.9546,6400.0
2014-07-18 12:20:00,74.4,74.52,74.39,74.45,10500.0,47.9482,48.0255,47.9417,47.9804,10500.0
2014-07-18 12:30:00,74.46,74.47,74.37,74.4,18600.0,47.9868,47.9933,47.9288,47.9482,18600.0
2014-07-18 12:40:00,74.41,74.46,74.38,74.43,8400.0,47.9546,47.9868,47.9353,47.9675,8400.0
2014-07-18 12:50:00,74.43,74.43,74.3,74.3,23600.0,47.9675,47.9675,47.8837,47.8837,23600.0
2014-07-18 13:00:00,74.31,74.34,74.23,74.25,17300.0,47.8902,47.9095,47.8386,47.8515,17300.0
2014-07-18 13:10:00,74.25,74.25,74.16,74.23,7400.0,47.8515,47.8515,47.7935,47.8386,7400.0
2014-07-18 13:20:00,74.24,74.25,74.17,74.17,9000.0,47.845,47.8515,47.7999,47.7999,9000.0
2014-07-18 13:30:00,74.17,74.23,74.14,74.22,7800.0,47.7999,47.8386,47.7806,47.8322,7800.0
2014-07-18 13:40:00,74.23,74.26,74.2,74.22,13200.0,47.8386,47.8579,47.8193,47.8322,13200.0
2014-07-18 13:50:00,74.21,74.27,74.16,74.26,7100.0,47.8257,47.8644,47.7935,47.8579,7100.0
2014-07-18 14:00:00,74.25,74.27,74.2,74.23,8000.0,47.8515,47.8644,47.8193,47.8386,8000.0
2014-07-18 14:10:00,74.24,74.34,74.23,74.31,7800.0,47.845,47.9095,47.8386,47.8902,7800.0
2014-07-18 14:20:00,74.3,74.45,74.29,74.44,11400.0,47.8837,47.9804,47.8773,47.9739,11400.0
2014-07-18 14:30:00,74.44,74.5,74.42,74.45,11600.0,47.9739,48.0126,47.961,47.9804,11600.0
2014-07-18 14:40:00,74.41,74.48,74.39,74.39,9500.0,47.9546,47.9997,47.9417,47.9417,9500.0
2014-07-18 14:50:00,74.38,74.45,74.38,74.41,10100.0,47.9353,47.9804,47.9353,47.9546,10100.0
2014-07-18 15:00:00,74.4,74.6,74.38,74.6,14200.0,47.9482,48.077,47.9353,48.077,14200.0
2014-07-18 15:10:00,74.59,74.59,74.53,74.56,16000.0,48.0706,48.0706,48.0319,48.0513,16000.0
2014-07-18 15:20:00,74.56,74.61,74.46,74.46,25300.0,48.0513,48.0835,47.9868,47.9868,25300.0
2014-07-18 15:30:00,74.46,74.49,74.43,74.47,21800.0,47.9868,48.0062,47.9675,47.9933,21800.0
2014-07-18 15:40:00,74.48,74.49,74.4,74.45,40700.0,47.9997,48.0062,47.9482,47.9804,40700.0
2014-07-18 15:50:00,74.46,74.5,74.41,74.5,68900.0,47.9868,48.0126,47.9546,48.0126,68900.0
2014-07-21 09:30:00,73.98,74.74,73.98,74.65,25200.0,47.6775,48.1673,47.6775,48.1093,25200.0
2014-07-21 09:40:00,74.61,74.79,74.58,74.73,9000.0,48.0835,48.1995,48.0642,48.1608,9000.0
2014-07-21 09:50:00,74.75,74.9,74.61,74.61,17600.0,48.1737,48.2704,48.0835,48.0835,17600.0
2014-07-21 10:00:00,74.63,74.63,74.37,74.37,19800.0,48.0964,48.0964,47.9288,47.9288,19800.0
2014-07-21 10:10:00,74.37,74.6,74.3,74.41,14900.0,47.9288,48.077,47.8837,47.9546,14900.0
2014-07-21 10:20:00,74.38,74.38,74.25,74.3,40000.0,47.9353,47.9353,47.8515,47.8837,40000.0
2014-07-21 10:30:00,74.29,74.29,74.02,74.02,35100.0,47.8773,47.8773,47.7033,47.7033,35100.0
2014-07-21 10:40:00,74.03,74.14,73.96,74.12,19400.0,47.7097,47.7806,47.6646,47.7677,19400.0
2014-07-21 10:50:00,74.1,74.18,74.07,74.1,17900.0,47.7548,47.8064,47.7355,47.7548,17900.0
2014-07-21 11:00:00,74.1,74.24,74.06,74.18,8100.0,47.7548,47.845,47.729,47.8064,8100.0
2014-07-21 11:10:00,74.17,74.21,74.1,74.17,9400.0,47.7999,47.8257,47.7548,47.7999,9400.0
2014-07-21 11:20:00,74.22,74.43,74.22,74.34,6100.0,47.8322,47.9675,47.8322,47.9095,6100.0
2014-07-21 11:30:00,74.32,74.36,74.28,74.29,9900.0,47.8966,47.9224,47.8708,47.8773,9900.0
2014-07-21 11:40:00,74.29,74.38,74.21,74.27,6900.0,47.8773,47.9353,47.8257,47.8644,6900.0
2014-07-21 11:50:00,74.26,74.31,74.22,74.31,2900.0,47.8579,47.8902,47.8322,47.8902,2900.0
2014-07-21 12:00:00,74.31,74.31,74.21,74.27,5600.0,47.8902,47.8902,47.8257,47.8644,5600.0
2014-07-21 12:10:00,74.3,74.32,74.27,74.32,3800.0,47.8837,47.8966,47.8644,47.8966,3800.0
2014-07-21 12:20:00,74.33,74.33,74.24,74.28,8300.0,47.903,47.903,47.845,47.8708,8300.0
2014-07-21 12:30:00,74.28,74.41,74.28,74.4,3800.0,47.8708,47.9546,47.8708,47.9482,3800.0
2014-07-21 12:40:00,74.38,74.38,74.31,74.33,2900.0,47.9353,47.9353,47.8902,47.903,2900.0
2014-07-21 12:50:00,74.35,74.35,74.3,74.3,5200.0,47.9159,47.9159,47.8837,47.8837,5200.0
2014-07-21 13:00:00,74.29,74.37,74.26,74.35,5300.0,47.8773,47.9288,47.8579,47.9159,5300.0
2014-07-21 13:10:00,74.35,74.42,74.35,74.41,9900.0,47.9159,47.961,47.9159,47.9546,9900.0
2014-07-21 13:20:00,74.41,74.48,74.41,74.48,6200.0,47.9546,47.9997,47.9546,47.9997,6200.0
2014-07-21 13:30:00,74.48,74.56,74.48,74.56,10600.0,47.9997,48.0513,47.9997,48.0513,10600.0
2014-07-21 13:40:00,74.56,74.68,74.56,74.6,5700.0,48.0513,48.1286,48.0513,48.077,5700.0
2014-07-21 13:50:00,74.62,74.62,74.58,74.6,5800.0,48.0899,48.0899,48.0642,48.077,5800.0
2014-07-21 14:00:00,74.6,74.67,74.6,74.62,8700.0,48.077,48.1222,48.077,48.0899,8700.0
2014-07-21 14:10:00,74.62,74.65,74.54,74.57,15300.0,48.0899,48.1093,48.0384,48.0577,15300.0
2014-07-21 14:20:00,74.57,74.61,74.51,74.51,9700.0,48.0577,48.0835,48.019,48.019,9700.0
2014-07-21 14:30:00,74.51,74.55,74.47,74.5,19100.0,48.019,48.0448,47.9933,48.0126,19100.0
2014-07-21 14:40:00,74.5,74.69,74.49,74.65,30300.0,48.0126,48.135,48.0062,48.1093,30300.0
2014-07-21 14:50:00,74.66,74.78,74.66,74.74,13300.0,48.1157,48.1931,48.1157,48.1673,13300.0
2014-07-21 15:00:00,74.74,74.76,74.67,74.69,23500.0,48.1673,48.1802,48.1222,48.135,23500.0
2014-07-21 15:10:00,74.69,74.69,74.62,74.63,18300.0,48.135,48.135,48.0899,48.0964,18300.0
2014-07-21 15:20:00,74.63,74.73,74.62,74.66,20800.0,48.0964,48.1608,48.0899,48.1157,20800.0
2014-07-21 15:30:00,74.66,74.73,74.64,74.65,29200.0,48.1157,48.1608,48.1028,48.1093,29200.0
2014-07-21 15:40:00,74.65,74.65,74.56,74.59,34500.0,48.1093,48.1093,48.0513,48.0706,34500.0
2014-07-21 15:50:00,74.59,74.66,74.58,74.63,89800.0,48.0706,48.1157,48.0642,48.0964,89800.0
2014-07-22 09:30:00,74.81,75.0,74.74,74.82,35000.0,48.2124,48.3348,48.1673,48.2188,35000.0
2014-07-22 09:40:00,74.77,74.81,74.63,74.67,23900.0,48.1866,48.2124,48.0964,48.1222,23900.0
2014-07-22 09:50:00,74.66,74.86,74.57,74.59,36400.0,48.1157,48.2446,48.0577,48.0706,36400.0
2014-07-22 10:00:00,74.61,74.83,74.55,74.82,28500.0,48.0835,48.2253,48.0448,48.2188,28500.0
2014-07-22 10:10:00,74.82,74.93,74.57,74.61,32700.0,48.2188,48.2897,48.0577,48.0835,32700.0
2014-07-22 10:20:00,74.6,74.78,74.5,74.73,50700.0,48.077,48.1931,48.0126,48.1608,50700.0
2014-07-22 10:30:00,74.75,74.83,74.58,74.7,26100.0,48.1737,48.2253,48.0642,48.1415,26100.0
2014-07-22 10:40:00,74.71,74.86,74.69,74.8,23400.0,48.1479,48.2446,48.135,48.2059,23400.0
2014-07-22 10:50:00,74.8,74.8,74.64,74.68,13700.0,48.2059,48.2059,48.1028,48.1286,13700.0
2014-07-22 11:00:00,74.68,74.73,74.64,74.72,26600.0,48.1286,48.1608,48.1028,48.1544,26600.0
2014-07-22 11:10:00,74.71,74.71,74.59,74.61,21400.0,48.1479,48.1479,48.0706,48.0835,21400.0
2014-07-22 11:20:00,74.61,74.65,74.52,74.52,41500.0,48.0835,48.1093,48.0255,48.0255,41500.0
2014-07-22 11:30:00,74.52,74.58,74.45,74.46,18700.0,48.0255,48.0642,47.9804,47.9868,18700.0
2014-07-22 11:40:00,74.45,74.53,74.44,74.5,24600.0,47.9804,48.0319,47.9739,48.0126,24600.0
2014-07-22 11:50:00,74.5,74.53,74.42,74.42,14600.0,48.0126,48.0319,47.961,47.961,14600.0
2014-07-22 12:00:00,74.42,74.52,74.41,74.47,12800.0,47.961,48.0255,47.9546,47.9933,12800.0
2014-07-22 12:10:00,74.47,74.66,74.47,74.64,18500.0,47.9933,48.1157,47.9933,48.1028,18500.0
2014-07-22 12:20:00,74.64,74.64,74.51,74.56,15000.0,48.1028,48.1028,48.019,48.0513,15000.0
2014-07-22 12:30:00,74.56,74.63,74.56,74.6,17700.0,48.0513,48.0964,48.0513,48.077,17700.0
2014-07-22 12:40:00,74.6,74.66,74.51,74.52,25100.0,48.077,48.1157,48.019,48.0255,25100.0
2014-07-22 12:50:00,74.54,74.56,74.52,74.53,12400.0,48.0384,48.0513,48.0255,48.0319,12400.0
2014-07-22 13:00:00,74.51,74.55,74.48,74.54,13100.0,48.019,48.0448,47.9997,48.0384,13100.0
2014-07-22 13:10:00,74.56,74.62,74.54,74.57,24200.0,48.0513,48.0899,48.0384,48.0577,24200.0
2014-07-22 13:20:00,74.57,74.63,74.56,74.62,14800.0,48.0577,48.0964,48.0513,48.0899,14800.0
2014-07-22 13:30:00,74.63,74.64,74.59,74.61,10800.0,48.0964,48.1028,48.0706,48.0835,10800.0
2014-07-22 13:40:00,74.6,74.61,74.55,74.56,12200.0,48.077,48.0835,48.0448,48.0513,12200.0
2014-07-22 13:50:00,74.57,74.57,74.51,74.53,18100.0,48.0577,48.0577,48.019,48.0319,18100.0
2014-07-22 14:00:00,74.53,74.63,74.53,74.63,17700.0,48.0319,48.0964,48.0319,48.0964,17700.0
2014-07-22 14:10:00,74.64,74.69,74.59,74.67,15500.0,48.1028,48.135,48.0706,48.1222,15500.0
2014-07-22 14:20:00,74.68,74.74,74.66,74.67,23800.0,48.1286,48.1673,48.1157,48.1222,23800.0
2014-07-22 14:30:00,74.67,74.76,74.63,74.72,18200.0,48.1222,48.1802,48.0964,48.1544,18200.0
2014-07-22 14:40:00,74.72,74.73,74.56,74.58,37000.0,48.1544,48.1608,48.0513,48.0642,37000.0
2014-07-22 14:50:00,74.59,74.63,74.56,74.63,44700.0,48.0706,48.0964,48.0513,48.0964,44700.0
2014-07-22 15:00:00,74.63,74.64,74.58,74.59,22200.0,48.0964,48.1028,48.0642,48.0706,22200.0
2014-07-22 15:10:00,74.59,74.63,74.53,74.55,33800.0,48.0706,48.0964,48.0319,48.0448,33800.0
2014-07-22 15:20:00,74.54,74.61,74.53,74.59,35100.0,48.0384,48.0835,48.0319,48.0706,35100.0
2014-07-22 15:30:00,74.61,74.66,74.58,74.6,47500.0,48.0835,48.1157,48.0642,48.077,47500.0
2014-07-22 15:40:00,74.6,74.6,74.56,74.56,77800.0,48.077,48.077,48.0513,48.0513,77800.0
2014-07-22 15:50:00,74.56,74.58,74.47,74.53,115000.0,48.0513,48.0642,47.9933,48.0319,115000.0
2014-07-23 09:30:00,74.63,74.63,73.84,73.91,61300.0,48.0964,48.0964,47.5873,47.6324,61300.0
2014-07-23 09:40:00,73.91,73.93,73.72,73.78,48500.0,47.6324,47.6453,47.5099,47.5486,48500.0
2014-07-23 09:50:00,73.78,73.92,73.74,73.86,33200.0,47.5486,47.6388,47.5228,47.6001,33200.0
2014-07-23 10:00:00,73.89,73.98,73.72,73.82,38300.0,47.6195,47.6775,47.5099,47.5744,38300.0
2014-07-23 10:10:00,73.82,73.89,73.78,73.83,19900.0,47.5744,47.6195,47.5486,47.5808,19900.0
2014-07-23 10:20:00,73.88,73.91,73.76,73.87,26200.0,47.613,47.6324,47.5357,47.6066,26200.0
2014-07-23 10:30:00,73.87,73.99,73.74,73.75,32300.0,47.6066,47.6839,47.5228,47.5293,32300.0
2014-07-23 10:40:00,73.78,74.03,73.78,73.99,41500.0,47.5486,47.7097,47.5486,47.6839,41500.0
2014-07-23 10:50:00,74.01,74.08,73.89,73.89,33200.0,47.6968,47.7419,47.6195,47.6195,33200.0
2014-07-23 11:00:00,73.9,73.92,73.82,73.86,122700.0,47.6259,47.6388,47.5744,47.6001,122700.0
2014-07-23 11:10:00,73.86,73.99,73.85,73.9,123700.0,47.6001,47.6839,47.5937,47.6259,123700.0
2014-07-23 11:20:00,73.9,74.06,73.9,73.99,28500.0,47.6259,47.729,47.6259,47.6839,28500.0
2014-07-23 11:30:00,74.0,74.02,73.89,73.9,22300.0,47.6904,47.7033,47.6195,47.6259,22300.0
2014-07-23 11:40:00,73.9,73.91,73.67,73.75,21000.0,47.6259,47.6324,47.4777,47.5293,21000.0
2014-07-23 11:50:00,73.77,73.82,73.71,73.72,9500.0,47.5421,47.5744,47.5035,47.5099,9500.0
2014-07-23 12:00:00,73.72,73.72,73.61,73.63,38600.0,47.5099,47.5099,47.439,47.4519,38600.0
2014-07-23 12:10:00,73.65,73.67,73.58,73.62,63300.0,47.4648,47.4777,47.4197,47.4455,63300.0
2014-07-23 12:20:00,73.62,73.65,73.59,73.62,21000.0,47.4455,47.4648,47.4261,47.4455,21000.0
2014-07-23 12:30:00,73.61,73.61,73.34,73.41,29900.0,47.439,47.439,47.265,47.3101,29900.0
2014-07-23 12:40:00,73.42,73.5,73.42,73.46,13200.0,47.3166,47.3681,47.3166,47.3424,13200.0
2014-07-23 12:50:00,73.43,73.45,73.21,73.36,120900.0,47.323,47.3359,47.1812,47.2779,120900.0
2014-07-23 13:00:00,73.37,73.48,73.36,73.46,89100.0,47.2844,47.3552,47.2779,47.3424,89100.0
2014-07-23 13:10:00,73.46,73.46,73.38,73.42,34700.0,47.3424,47.3424,47.2908,47.3166,34700.0
2014-07-23 13:20:00,73.42,73.44,73.4,73.4,31600.0,47.3166,47.3295,47.3037,47.3037,31600.0
2014-07-23 13:30:00,73.42,73.42,73.35,73.35,31500.0,47.3166,47.3166,47.2715,47.2715,31500.0
2014-07-23 13:40:00,73.35,73.51,73.35,73.49,48700.0,47.2715,47.3746,47.2715,47.3617,48700.0
2014-07-23 13:50:00,73.49,73.52,73.43,73.45,34000.0,47.3617,47.381,47.323,47.3359,34000.0
2014-07-23 14:00:00,73.45,73.46,73.37,73.38,40600.0,47.3359,47.3424,47.2844,47.2908,40600.0
2014-07-23 14:10:00,73.38,73.4,73.24,73.3,100200.0,47.2908,47.3037,47.2006,47.2392,100200.0
2014-07-23 14:20:00,73.3,73.37,73.3,73.32,30600.0,47.2392,47.2844,47.2392,47.2521,30600.0
2014-07-23 14:30:00,73.33,73.33,73.14,73.25,164400.0,47.2586,47.2586,47.1361,47.207,164400.0
2014-07-23 14:40:00,73.26,73.26,73.19,73.23,61000.0,47.2135,47.2135,47.1684,47.1941,61000.0
2014-07-23 14:50:00,73.2,73.26,73.19,73.26,37200.0,47.1748,47.2135,47.1684,47.2135,37200.0
2014-07-23 15:00:00,73.26,73.3,73.24,73.29,33000.0,47.2135,47.2392,47.2006,47.2328,33000.0
2014-07-23 15:10:00,73.29,73.34,73.29,73.3,33900.0,47.2328,47.265,47.2328,47.2392,33900.0
2014-07-23 15:20:00,73.31,73.4,73.3,73.4,40600.0,47.2457,47.3037,47.2392,47.3037,40600.0
2014-07-23 15:30:00,73.4,73.45,73.32,73.33,90000.0,47.3037,47.3359,47.2521,47.2586,90000.0
2014-07-23 15:40:00,73.32,73.32,73.09,73.11,221800.0,47.2521,47.2521,47.1039,47.1168,221800.0
2014-07-23 15:50:00,73.12,73.26,73.09,73.26,317800.0,47.1232,47.2135,47.1039,47.2135,317800.0
2014-07-24 09:30:00,74.14,74.14,73.45,73.72,40400.0,47.7806,47.7806,47.3359,47.5099,40400.0
2014-07-24 09:40:00,73.72,73.84,73.59,73.78,38900.0,47.5099,47.5873,47.4261,47.5486,38900.0
2014-07-24 09:50:00,73.78,73.82,73.64,73.65,53800.0,47.5486,47.5744,47.4584,47.4648,53800.0
2014-07-24 10:00:00,73.65,73.71,73.48,73.69,73600.0,47.4648,47.5035,47.3552,47.4906,73600.0
2014-07-24 10:10:00,73.69,73.71,73.53,73.58,19900.0,47.4906,47.5035,47.3875,47.4197,19900.0
2014-07-24 10:20:00,73.58,73.58,73.41,73.44,41500.0,47.4197,47.4197,47.3101,47.3295,41500.0
2014-07-24 10:30:00,73.46,73.52,73.29,73.31,34000.0,47.3424,47.381,47.2328,47.2457,34000.0
2014-07-24 10:40:00,73.28,73.36,73.15,73.16,34900.0,47.2264,47.2779,47.1426,47.149,34900.0
2014-07-24 10:50:00,73.16,73.25,73.12,73.23,17900.0,47.149,47.207,47.1232,47.1941,17900.0
2014-07-24 11:00:00,73.2,73.2,73.02,73.17,43000.0,47.1748,47.1748,47.0588,47.1555,43000.0
2014-07-24 11:10:00,73.17,73.18,72.89,72.95,109900.0,47.1555,47.1619,46.975,47.0137,109900.0
2014-07-24 11:20:00,72.94,73.13,72.94,73.08,22300.0,47.0072,47.1297,47.0072,47.0975,22300.0
2014-07-24 11:30:00,73.11,73.33,73.11,73.2,22700.0,47.1168,47.2586,47.1168,47.1748,22700.0
2014-07-24 11:40:00,73.2,73.25,73.17,73.2,19400.0,47.1748,47.207,47.1555,47.1748,19400.0
2014-07-24 11:50:00,73.2,73.21,73.17,73.19,13900.0,47.1748,47.1812,47.1555,47.1684,13900.0
2014-07-24 12:00:00,73.18,73.3,73.18,73.29,12500.0,47.1619,47.2392,47.1619,47.2328,12500.0
2014-07-24 12:10:00,73.28,73.29,73.24,73.29,12900.0,47.2264,47.2328,47.2006,47.2328,12900.0
2014-07-24 12:20:00,73.29,73.32,73.21,73.26,16100.0,47.2328,47.2521,47.1812,47.2135,16100.0
2014-07-24 12:30:00,73.25,73.26,73.17,73.17,12300.0,47.207,47.2135,47.1555,47.1555,12300.0
2014-07-24 12:40:00,73.15,73.16,73.08,73.12,29300.0,47.1426,47.149,47.0975,47.1232,29300.0
2014-07-24 12:50:00,73.11,73.18,73.1,73.15,28100.0,47.1168,47.1619,47.1104,47.1426,28100.0
2014-07-24 13:00:00,73.15,73.18,73.13,73.15,65500.0,47.1426,47.1619,47.1297,47.1426,65500.0
2014-07-24 13:10:00,73.15,73.17,72.9,72.9,41600.0,47.1426,47.1555,46.9815,46.9815,41600.0
2014-07-24 13:20:00,72.9,72.91,72.81,72.91,56100.0,46.9815,46.9879,46.9235,46.9879,56100.0
2014-07-24 13:30:00,72.92,73.01,72.9,72.97,20900.0,46.9943,47.0523,46.9815,47.0266,20900.0
2014-07-24 13:40:00,72.99,73.12,72.99,73.09,18800.0,47.0395,47.1232,47.0395,47.1039,18800.0
2014-07-24 13:50:00,73.08,73.19,73.08,73.17,23600.0,47.0975,47.1684,47.0975,47.1555,23600.0
2014-07-24 14:00:00,73.19,73.19,73.06,73.07,21900.0,47.1684,47.1684,47.0846,47.091,21900.0
2014-07-24 14:10:00,73.06,73.06,72.97,72.99,26000.0,47.0846,47.0846,47.0266,47.0395,26000.0
2014-07-24 14:20:00,73.0,73.03,72.98,73.0,17800.0,47.0459,47.0652,47.033,47.0459,17800.0
2014-07-24 14:30:00,73.0,73.03,72.93,72.96,28300.0,47.0459,47.0652,47.0008,47.0201,28300.0
2014-07-24 14:40:00,72.97,73.02,72.96,73.01,18400.0,47.0266,47.0588,47.0201,47.0523,18400.0
2014-07-24 14:50:00,73.01,73.14,72.96,72.96,36600.0,47.0523,47.1361,47.0201,47.0201,36600.0
2014-07-24 15:00:00,72.98,73.0,72.88,72.9,39000.0,47.033,47.0459,46.9686,46.9815,39000.0
2014-07-24 15:10:00,72.9,73.0,72.89,72.99,40800.0,46.9815,47.0459,46.975,47.0395,40800.0
2014-07-24 15:20:00,72.99,73.02,72.95,73.0,49900.0,47.0395,47.0588,47.0137,47.0459,49900.0
2014-07-24 15:30:00,72.99,73.09,72.98,73.08,118400.0,47.0395,47.1039,47.033,47.0975,118400.0
2014-07-24 15:40:00,73.09,73.23,73.09,73.23,133800.0,47.1039,47.1941,47.1039,47.1941,133800.0
2014-07-24 15:50:00,73.23,73.37,72.94,72.99,261600.0,47.1941,47.2844,47.0072,47.0395,261600.0
2014-07-25 09:30:00,70.38,71.29,70.1,71.24,407600.0,45.3574,45.9439,45.177,45.9116,407600.0
2014-07-25 09:40:00,71.25,71.57,71.14,71.31,218300.0,45.9181,46.1243,45.8472,45.9568,218300.0
2014-07-25 09:50:00,71.31,71.4,70.66,70.84,305700.0,45.9568,46.0148,45.5379,45.6539,305700.0
2014-07-25 10:00:00,70.84,71.04,70.66,71.02,252800.0,45.6539,45.7828,45.5379,45.7699,252800.0
2014-07-25 10:10:00,71.02,71.28,70.75,71.0,343800.0,45.7699,45.9374,45.5959,45.757,343800.0
2014-07-25 10:20:00,71.0,71.04,70.89,71.01,138300.0,45.757,45.7828,45.6861,45.7634,138300.0
2014-07-25 10:30:00,71.02,71.26,70.93,71.25,138700.0,45.7699,45.9245,45.7119,45.9181,138700.0
2014-07-25 10:40:00,71.23,71.28,71.1,71.18,86400.0,45.9052,45.9374,45.8214,45.873,86400.0
2014-07-25 10:50:00,71.2,71.36,71.06,71.13,96000.0,45.8859,45.989,45.7956,45.8408,96000.0
2014-07-25 11:00:00,71.12,71.15,70.99,71.1,88100.0,45.8343,45.8536,45.7505,45.8214,88100.0
2014-07-25 11:10:00,71.09,71.17,70.94,71.15,55900.0,45.815,45.8665,45.7183,45.8536,55900.0
2014-07-25 11:20:00,71.15,71.16,71.06,71.14,84800.0,45.8536,45.8601,45.7956,45.8472,84800.0
2014-07-25 11:30:00,71.14,71.27,71.09,71.22,62600.0,45.8472,45.931,45.815,45.8988,62600.0
2014-07-25 11:40:00,71.2,71.54,71.2,71.36,73800.0,45.8859,46.105,45.8859,45.989,73800.0
2014-07-25 11:50:00,71.39,71.79,71.35,71.77,46700.0,46.0083,46.2661,45.9825,46.2532,46700.0
2014-07-25 12:00:00,71.78,71.9,71.65,71.88,61800.0,46.2597,46.337,46.1759,46.3241,61800.0
2014-07-25 12:10:00,71.86,71.9,71.67,71.83,85700.0,46.3112,46.337,46.1888,46.2919,85700.0
2014-07-25 12:20:00,71.8,71.92,71.7,71.88,70700.0,46.2725,46.3499,46.2081,46.3241,70700.0
2014-07-25 12:30:00,71.89,72.19,71.84,72.15,53300.0,46.3305,46.5239,46.2983,46.4981,53300.0
2014-07-25 12:40:00,72.15,72.29,71.9,72.0,51200.0,46.4981,46.5883,46.337,46.4014,51200.0
2014-07-25 12:50:00,72.0,72.29,71.99,72.28,38600.0,46.4014,46.5883,46.395,46.5819,38600.0
2014-07-25 13:00:00,72.27,72.34,72.11,72.17,90400.0,46.5754,46.6206,46.4723,46.511,90400.0
2014-07-25 13:10:00,72.17,72.18,71.91,71.93,56100.0,46.511,46.5174,46.3434,46.3563,56100.0
2014-07-25 13:20:00,71.93,71.96,71.77,71.77,86900.0,46.3563,46.3757,46.2532,46.2532,86900.0
2014-07-25 13:30:00,71.78,71.78,71.55,71.59,56100.0,46.2597,46.2597,46.1114,46.1372,56100.0
2014-07-25 13:40:00,71.6,71.84,71.6,71.81,50700.0,46.1437,46.2983,46.1437,46.279,50700.0
2014-07-25 13:50:00,71.81,71.86,71.64,71.73,57400.0,46.279,46.3112,46.1694,46.2274,57400.0
2014-07-25 14:00:00,71.74,71.75,71.53,71.6,67500.0,46.2339,46.2403,46.0985,46.1437,67500.0
2014-07-25 14:10:00,71.62,71.66,71.34,71.46,101900.0,46.1565,46.1823,45.9761,46.0534,101900.0
2014-07-25 14:20:00,71.47,71.73,71.47,71.71,53900.0,46.0599,46.2274,46.0599,46.2145,53900.0
2014-07-25 14:30:00,71.73,71.76,71.5,71.63,53800.0,46.2274,46.2468,46.0792,46.163,53800.0
2014-07-25 14:40:00,71.62,71.68,71.6,71.64,44400.0,46.1565,46.1952,46.1437,46.1694,44400.0
2014-07-25 14:50:00,71.64,71.71,71.54,71.62,70700.0,46.1694,46.2145,46.105,46.1565,70700.0
2014-07-25 15:00:00,71.63,71.74,71.49,71.73,62000.0,46.163,46.2339,46.0728,46.2274,62000.0
2014-07-25 15:10:00,71.74,71.82,71.6,71.79,54800.0,46.2339,46.2854,46.1437,46.2661,54800.0
2014-07-25 15:20:00,71.79,71.87,71.74,71.8,55600.0,46.2661,46.3177,46.2339,46.2725,55600.0
2014-07-25 15:30:00,71.79,71.81,71.51,71.53,103900.0,46.2661,46.279,46.0857,46.0985,103900.0
2014-07-25 15:40:00,71.52,71.61,71.5,71.6,181100.0,46.0921,46.1501,46.0792,46.1437,181100.0
2014-07-25 15:50:00,71.59,71.66,71.51,71.6,301400.0,46.1372,46.1823,46.0857,46.1437,301400.0
2014-07-28 09:30:00,71.52,71.73,71.05,71.11,61900.0,46.0921,46.2274,45.7892,45.8279,61900.0
2014-07-28 09:40:00,71.14,71.26,70.83,70.85,44300.0,45.8472,45.9245,45.6474,45.6603,44300.0
2014-07-28 09:50:00,70.85,71.16,70.8,71.05,43500.0,45.6603,45.8601,45.6281,45.7892,43500.0
2014-07-28 10:00:00,71.06,71.07,70.73,70.87,95000.0,45.7956,45.8021,45.583,45.6732,95000.0
2014-07-28 10:10:00,70.9,71.21,70.89,70.98,38300.0,45.6925,45.8923,45.6861,45.7441,38300.0
2014-07-28 10:20:00,70.98,71.06,70.88,70.88,91100.0,45.7441,45.7956,45.6796,45.6796,91100.0
2014-07-28 10:30:00,70.88,71.12,70.84,71.12,68900.0,45.6796,45.8343,45.6539,45.8343,68900.0
2014-07-28 10:40:00,71.13,71.34,71.09,71.24,23600.0,45.8408,45.9761,45.815,45.9116,23600.0
2014-07-28 10:50:00,71.25,71.31,71.19,71.2,18100.0,45.9181,45.9568,45.8794,45.8859,18100.0
2014-07-28 11:00:00,71.21,71.34,71.17,71.32,18300.0,45.8923,45.9761,45.8665,45.9632,18300.0
2014-07-28 11:10:00,71.34,71.51,71.34,71.47,29600.0,45.9761,46.0857,45.9761,46.0599,29600.0
2014-07-28 11:20:00,71.48,71.84,71.47,71.83,23600.0,46.0663,46.2983,46.0599,46.2919,23600.0
2014-07-28 11:30:00,71.84,71.89,71.64,71.65,32900.0,46.2983,46.3305,46.1694,46.1759,32900.0
2014-07-28 11:40:00,71.64,71.71,71.63,71.66,22800.0,46.1694,46.2145,46.163,46.1823,22800.0
2014-07-28 11:50:00,71.66,71.7,71.61,71.66,16600.0,46.1823,46.2081,46.1501,46.1823,16600.0
2014-07-28 12:00:00,71.66,71.73,71.66,71.72,12600.0,46.1823,46.2274,46.1823,46.221,12600.0
2014-07-28 12:10:00,71.72,71.79,71.65,71.78,15700.0,46.221,46.2661,46.1759,46.2597,15700.0
2014-07-28 12:20:00,71.76,71.85,71.73,71.77,12800.0,46.2468,46.3048,46.2274,46.2532,12800.0
2014-07-28 12:30:00,71.77,71.8,71.66,71.8,17700.0,46.2532,46.2725,46.1823,46.2725,17700.0
2014-07-28 12:40:00,71.79,71.89,71.7,71.89,16700.0,46.2661,46.3305,46.2081,46.3305,16700.0
2014-07-28 12:50:00,71.88,71.89,71.68,71.72,24400.0,46.3241,46.3305,46.1952,46.221,24400.0
2014-07-28 13:00:00,71.69,71.76,71.59,71.7,22500.0,46.2017,46.2468,46.1372,46.2081,22500.0
2014-07-28 13:10:00,71.7,71.72,71.63,71.71,19600.0,46.2081,46.221,46.163,46.2145,19600.0
2014-07-28 13:20:00,71.69,71.93,71.67,71.8,28500.0,46.2017,46.3563,46.1888,46.2725,28500.0
2014-07-28 13:30:00,71.79,72.04,71.79,71.99,23200.0,46.2661,46.4272,46.2661,46.395,23200.0
2014-07-28 13:40:00,72.01,72.06,71.94,71.95,19900.0,46.4079,46.4401,46.3628,46.3692,19900.0
2014-07-28 13:50:00,71.97,71.99,71.9,71.91,26000.0,46.3821,46.395,46.337,46.3434,26000.0
2014-07-28 14:00:00,71.91,71.96,71.9,71.96,15500.0,46.3434,46.3757,46.337,46.3757,15500.0
2014-07-28 14:10:00,71.96,72.02,71.86,71.86,18600.0,46.3757,46.4143,46.3112,46.3112,18600.0
2014-07-28 14:20:00,71.86,71.86,71.76,71.8,23700.0,46.3112,46.3112,46.2468,46.2725,23700.0
2014-07-28 14:30:00,71.8,71.82,71.74,71.77,20300.0,46.2725,46.2854,46.2339,46.2532,20300.0
2014-07-28 14:40:00,71.77,71.86,71.7,71.82,28600.0,46.2532,46.3112,46.2081,46.2854,28600.0
2014-07-28 14:50:00,71.83,71.94,71.79,71.8,34100.0,46.2919,46.3628,46.2661,46.2725,34100.0
2014-07-28 15:00:00,71.8,71.83,71.68,71.83,38600.0,46.2725,46.2919,46.1952,46.2919,38600.0
2014-07-28 15:10:00,71.83,71.86,71.66,71.69,35400.0,46.2919,46.3112,46.1823,46.2017,35400.0
2014-07-28 15:20:00,71.69,71.83,71.68,71.83,25200.0,46.2017,46.2919,46.1952,46.2919,25200.0
2014-07-28 15:30:00,71.82,71.86,71.79,71.85,39200.0,46.2854,46.3112,46.2661,46.3048,39200.0
2014-07-28 15:40:00,71.85,71.93,71.85,71.89,55100.0,46.3048,46.3563,46.3048,46.3305,55100.0
2014-07-28 15:50:00,71.89,71.9,71.8,71.84,104200.0,46.3305,46.337,46.2725,46.2983,104200.0
2014-07-29 09:30:00,72.07,72.53,72.0,72.1,42400.0,46.4466,46.743,46.4014,46.4659,42400.0
2014-07-29 09:40:00,72.11,72.42,72.02,72.3,35100.0,46.4723,46.6721,46.4143,46.5948,35100.0
2014-07-29 09:50:00,72.3,72.48,72.17,72.17,33300.0,46.5948,46.7108,46.511,46.511,33300.0
2014-07-29 10:00:00,72.2,72.43,72.2,72.4,30400.0,46.5303,46.6786,46.5303,46.6592,30400.0
2014-07-29 10:10:00,72.43,72.49,72.31,72.41,23900.0,46.6786,46.7172,46.6012,46.6657,23900.0
2014-07-29 10:20:00,72.41,72.5,72.33,72.46,30100.0,46.6657,46.7237,46.6141,46.6979,30100.0
2014-07-29 10:30:00,72.46,72.5,72.29,72.37,24700.0,46.6979,46.7237,46.5883,46.6399,24700.0
2014-07-29 10:40:00,72.38,72.4,72.18,72.21,30900.0,46.6463,46.6592,46.5174,46.5368,30900.0
2014-07-29 10:50:00,72.21,72.22,71.92,71.99,30300.0,46.5368,46.5432,46.3499,46.395,30300.0
2014-07-29 11:00:00,72.0,72.05,71.68,71.7,19500.0,46.4014,46.4337,46.1952,46.2081,19500.0
2014-07-29 11:10:00,71.68,71.83,71.64,71.72,19000.0,46.1952,46.2919,46.1694,46.221,19000.0
2014-07-29 11:20:00,71.73,71.79,71.67,71.68,20300.0,46.2274,46.2661,46.1888,46.1952,20300.0
2014-07-29 11:30:00,71.67,71.73,71.54,71.56,20600.0,46.1888,46.2274,46.105,46.1179,20600.0
2014-07-29 11:40:00,71.56,71.82,71.55,71.79,16900.0,46.1179,46.2854,46.1114,46.2661,16900.0
2014-07-29 11:50:00,71.8,71.82,71.7,71.82,18300.0,46.2725,46.2854,46.2081,46.2854,18300.0
2014-07-29 12:00:00,71.81,71.85,71.78,71.84,8000.0,46.279,46.3048,46.2597,46.2983,8000.0
2014-07-29 12:10:00,71.83,71.9,71.81,71.82,12900.0,46.2919,46.337,46.279,46.2854,12900.0
2014-07-29 12:20:00,71.82,71.95,71.82,71.91,23200.0,46.2854,46.3692,46.2854,46.3434,23200.0
2014-07-29 12:30:00,71.94,72.0,71.91,71.95,20400.0,46.3628,46.4014,46.3434,46.3692,20400.0
2014-07-29 12:40:00,71.95,71.98,71.91,71.95,8200.0,46.3692,46.3886,46.3434,46.3692,8200.0
2014-07-29 12:50:00,71.95,71.96,71.84,71.87,21500.0,46.3692,46.3757,46.2983,46.3177,21500.0
2014-07-29 13:00:00,71.89,71.97,71.87,71.94,17000.0,46.3305,46.3821,46.3177,46.3628,17000.0
2014-07-29 13:10:00,71.93,71.95,71.87,71.89,16600.0,46.3563,46.3692,46.3177,46.3305,16600.0
2014-07-29 13:20:00,71.89,72.01,71.88,71.88,6600.0,46.3305,46.4079,46.3241,46.3241,6600.0
2014-07-29 13:30:00,71.9,71.95,71.83,71.83,5500.0,46.337,46.3692,46.2919,46.2919,5500.0
2014-07-29 13:40:00,71.83,71.83,71.77,71.77,5300.0,46.2919,46.2919,46.2532,46.2532,5300.0
2014-07-29 13:50:00,71.77,71.82,71.76,71.78,18400.0,46.2532,46.2854,46.2468,46.2597,18400.0
2014-07-29 14:00:00,71.79,71.81,71.78,71.8,10200.0,46.2661,46.279,46.2597,46.2725,10200.0
2014-07-29 14:10:00,71.8,71.8,71.66,71.66,27400.0,46.2725,46.2725,46.1823,46.1823,27400.0
2014-07-29 14:20:00,71.64,71.66,71.46,71.58,30300.0,46.1694,46.1823,46.0534,46.1308,30300.0
2014-07-29 14:30:00,71.58,71.61,71.52,71.55,15400.0,46.1308,46.1501,46.0921,46.1114,15400.0
2014-07-29 14:40:00,71.55,71.63,71.51,71.59,16300.0,46.1114,46.163,46.0857,46.1372,16300.0
2014-07-29 14:50:00,71.57,71.58,71.49,71.55,35000.0,46.1243,46.1308,46.0728,46.1114,35000.0
2014-07-29 15:00:00,71.54,71.58,71.48,71.53,26600.0,46.105,46.1308,46.0663,46.0985,26600.0
2014-07-29 15:10:00,71.54,71.57,71.51,71.53,41800.0,46.105,46.1243,46.0857,46.0985,41800.0
2014-07-29 15:20:00,71.54,71.59,71.45,71.47,44700.0,46.105,46.1372,46.047,46.0599,44700.0
2014-07-29 15:30:00,71.47,71.53,71.41,71.52,72200.0,46.0599,46.0985,46.0212,46.0921,72200.0
2014-07-29 15:40:00,71.51,71.51,71.35,71.46,83500.0,46.0857,46.0857,45.9825,46.0534,83500.0
2014-07-29 15:50:00,71.45,71.46,71.31,71.41,162900.0,46.047,46.0534,45.9568,46.0212,162900.0
2014-07-30 09:30:00,72.06,72.39,71.86,71.86,56500.0,46.4401,46.6528,46.3112,46.3112,56500.0
2014-07-30 09:40:00,71.85,72.14,71.85,71.98,48800.0,46.3048,46.4917,46.3048,46.3886,48800.0
2014-07-30 09:50:00,71.99,72.12,71.7,71.7,22500.0,46.395,46.4788,46.2081,46.2081,22500.0
2014-07-30 10:00:00,71.67,71.7,71.4,71.55,19600.0,46.1888,46.2081,46.0148,46.1114,19600.0
2014-07-30 10:10:00,71.54,71.69,71.38,71.69,26500.0,46.105,46.2017,46.0019,46.2017,26500.0
2014-07-30 10:20:00,71.69,71.77,71.51,71.77,20500.0,46.2017,46.2532,46.0857,46.2532,20500.0
2014-07-30 10:30:00,71.74,71.96,71.73,71.73,17400.0,46.2339,46.3757,46.2274,46.2274,17400.0
2014-07-30 10:40:00,71.75,71.83,71.57,71.66,26700.0,46.2403,46.2919,46.1243,46.1823,26700.0
2014-07-30 10:50:00,71.63,71.77,71.55,71.61,17400.0,46.163,46.2532,46.1114,46.1501,17400.0
2014-07-30 11:00:00,71.58,71.75,71.5,71.64,53600.0,46.1308,46.2403,46.0792,46.1694,53600.0
2014-07-30 11:10:00,71.68,71.72,71.58,71.71,41400.0,46.1952,46.221,46.1308,46.2145,41400.0
2014-07-30 11:20:00,71.68,71.75,71.58,71.62,33300.0,46.1952,46.2403,46.1308,46.1565,33300.0
2014-07-30 11:30:00,71.62,71.64,71.49,71.5,20500.0,46.1565,46.1694,46.0728,46.0792,20500.0
2014-07-30 11:40:00,71.49,71.58,71.45,71.5,28500.0,46.0728,46.1308,46.047,46.0792,28500.0
2014-07-30 11:50:00,71.5,71.61,71.43,71.43,14800.0,46.0792,46.1501,46.0341,46.0341,14800.0
2014-07-30 12:00:00,71.45,71.51,71.43,71.51,14800.0,46.047,46.0857,46.0341,46.0857,14800.0
2014-07-30 12:10:00,71.53,71.66,71.52,71.6,8700.0,46.0985,46.1823,46.0921,46.1437,8700.0
2014-07-30 12:20:00,71.6,71.72,71.59,71.67,11800.0,46.1437,46.221,46.1372,46.1888,11800.0
2014-07-30 12:30:00,71.69,71.75,71.58,71.72,7300.0,46.2017,46.2403,46.1308,46.221,7300.0
2014-07-30 12:40:00,71.7,71.73,71.63,71.73,5800.0,46.2081,46.2274,46.163,46.2274,5800.0
2014-07-30 12:50:00,71.7,71.71,71.64,71.66,11800.0,46.2081,46.2145,46.1694,46.1823,11800.0
2014-07-30 13:00:00,71.66,71.74,71.59,71.65,10800.0,46.1823,46.2339,46.1372,46.1759,10800.0
2014-07-30 13:10:00,71.65,71.72,71.65,71.67,5700.0,46.1759,46.221,46.1759,46.1888,5700.0
2014-07-30 13:20:00,71.67,71.72,71.61,71.7,9800.0,46.1888,46.221,46.1501,46.2081,9800.0
2014-07-30 13:30:00,71.71,71.77,71.67,71.68,9400.0,46.2145,46.2532,46.1888,46.1952,9400.0
2014-07-30 13:40:00,71.68,71.77,71.68,71.73,6800.0,46.1952,46.2532,46.1952,46.2274,6800.0
2014-07-30 13:50:00,71.75,71.89,71.75,71.89,9800.0,46.2403,46.3305,46.2403,46.3305,9800.0
2014-07-30 14:00:00,71.86,72.05,71.75,72.01,32400.0,46.3112,46.4337,46.2403,46.4079,32400.0
2014-07-30 14:10:00,71.98,72.21,71.98,72.17,15600.0,46.3886,46.5368,46.3886,46.511,15600.0
2014-07-30 14:20:00,72.18,72.18,71.98,72.15,16600.0,46.5174,46.5174,46.3886,46.4981,16600.0
2014-07-30 14:30:00,72.14,72.19,72.03,72.12,29600.0,46.4917,46.5239,46.4208,46.4788,29600.0
2014-07-30 14:40:00,72.12,72.14,71.9,71.94,15500.0,46.4788,46.4917,46.337,46.3628,15500.0
2014-07-30 14:50:00,71.95,72.03,71.91,71.95,14300.0,46.3692,46.4208,46.3434,46.3692,14300.0
2014-07-30 15:00:00,71.97,71.97,71.78,71.82,24300.0,46.3821,46.3821,46.2597,46.2854,24300.0
2014-07-30 15:10:00,71.84,71.94,71.73,71.91,26500.0,46.2983,46.3628,46.2274,46.3434,26500.0
2014-07-30 15:20:00,71.9,71.99,71.9,71.96,37500.0,46.337,46.395,46.337,46.3757,37500.0
2014-07-30 15:30:00,71.95,72.07,71.94,71.98,37200.0,46.3692,46.4466,46.3628,46.3886,37200.0
2014-07-30 15:40:00,71.97,72.02,71.92,71.95,70200.0,46.3821,46.4143,46.3499,46.3692,70200.0
2014-07-30 15:50:00,71.95,71.98,71.88,71.89,82900.0,46.3692,46.3886,46.3241,46.3305,82900.0
2014-07-31 09:30:00,71.55,71.91,71.38,71.77,28000.0,46.1114,46.3434,46.0019,46.2532,28000.0
2014-07-31 09:40:00,71.84,71.84,71.49,71.72,28200.0,46.2983,46.2983,46.0728,46.221,28200.0
2014-07-31 09:50:00,71.73,71.87,71.5,71.54,17500.0,46.2274,46.3177,46.0792,46.105,17500.0
2014-07-31 10:00:00,71.47,71.78,71.36,71.59,45200.0,46.0599,46.2597,45.989,46.1372,45200.0
2014-07-31 10:10:00,71.59,71.88,71.55,71.72,38800.0,46.1372,46.3241,46.1114,46.221,38800.0
2014-07-31 10:20:00,71.72,71.72,71.35,71.36,37600.0,46.221,46.221,45.9825,45.989,37600.0
2014-07-31 10:30:00,71.35,71.39,71.1,71.21,28400.0,45.9825,46.0083,45.8214,45.8923,28400.0
2014-07-31 10:40:00,71.25,71.46,71.25,71.43,32700.0,45.9181,46.0534,45.9181,46.0341,32700.0
2014-07-31 10:50:00,71.42,71.43,71.11,71.14,24900.0,46.0277,46.0341,45.8279,45.8472,24900.0
2014-07-31 11:00:00,71.18,71.35,71.18,71.34,28200.0,45.873,45.9825,45.873,45.9761,28200.0
2014-07-31 11:10:00,71.3,71.36,71.18,71.32,71000.0,45.9503,45.989,45.873,45.9632,71000.0
2014-07-31 11:20:00,71.29,71.38,71.23,71.37,28800.0,45.9439,46.0019,45.9052,45.9954,28800.0
2014-07-31 11:30:00,71.38,71.38,71.21,71.33,23500.0,46.0019,46.0019,45.8923,45.9696,23500.0
2014-07-31 11:40:00,71.33,71.4,71.21,71.24,23600.0,45.9696,46.0148,45.8923,45.9116,23600.0
2014-07-31 11:50:00,71.22,71.26,71.07,71.12,53300.0,45.8988,45.9245,45.8021,45.8343,53300.0
2014-07-31 12:00:00,71.09,71.4,71.07,71.35,23000.0,45.815,46.0148,45.8021,45.9825,23000.0
2014-07-31 12:10:00,71.35,71.35,71.14,71.21,27000.0,45.9825,45.9825,45.8472,45.8923,27000.0
2014-07-31 12:20:00,71.21,71.27,71.15,71.19,25100.0,45.8923,45.931,45.8536,45.8794,25100.0
2014-07-31 12:30:00,71.19,71.33,71.16,71.26,14900.0,45.8794,45.9696,45.8601,45.9245,14900.0
2014-07-31 12:40:00,71.26,71.45,71.23,71.42,13200.0,45.9245,46.047,45.9052,46.0277,13200.0
2014-07-31 12:50:00,71.42,71.57,71.37,71.57,14000.0,46.0277,46.1243,45.9954,46.1243,14000.0
2014-07-31 13:00:00,71.56,71.57,71.48,71.52,8400.0,46.1179,46.1243,46.0663,46.0921,8400.0
2014-07-31 13:10:00,71.52,71.52,71.33,71.4,7100.0,46.0921,46.0921,45.9696,46.0148,7100.0
2014-07-31 13:20:00,71.4,71.41,71.27,71.41,7700.0,46.0148,46.0212,45.931,46.0212,7700.0
2014-07-31 13:30:00,71.4,71.61,71.38,71.55,9300.0,46.0148,46.1501,46.0019,46.1114,9300.0
2014-07-31 13:40:00,71.52,71.57,71.42,71.51,14200.0,46.0921,46.1243,46.0277,46.0857,14200.0
2014-07-31 13:50:00,71.51,71.58,71.47,71.56,17800.0,46.0857,46.1308,46.0599,46.1179,17800.0
2014-07-31 14:00:00,71.57,71.68,71.55,71.59,19000.0,46.1243,46.1952,46.1114,46.1372,19000.0
2014-07-31 14:10:00,71.58,71.63,71.5,71.53,13600.0,46.1308,46.163,46.0792,46.0985,13600.0
2014-07-31 14:20:00,71.52,71.62,71.49,71.62,11200.0,46.0921,46.1565,46.0728,46.1565,11200.0
2014-07-31 14:30:00,71.61,71.61,71.43,71.5,21200.0,46.1501,46.1501,46.0341,46.0792,21200.0
2014-07-31 14:40:00,71.49,71.5,71.35,71.44,44800.0,46.0728,46.0792,45.9825,46.0405,44800.0
2014-07-31 14:50:00,71.45,71.49,71.38,71.45,37300.0,46.047,46.0728,46.0019,46.047,37300.0
2014-07-31 15:00:00,71.44,71.6,71.42,71.55,40900.0,46.0405,46.1437,46.0277,46.1114,40900.0
2014-07-31 15:10:00,71.56,71.56,71.44,71.48,59200.0,46.1179,46.1179,46.0405,46.0663,59200.0
2014-07-31 15:20:00,71.47,71.56,71.43,71.52,57500.0,46.0599,46.1179,46.0341,46.0921,57500.0
2014-07-31 15:30:00,71.51,71.69,71.47,71.66,51300.0,46.0857,46.2017,46.0599,46.1823,51300.0
2014-07-31 15:40:00,71.66,71.7,71.56,71.61,54500.0,46.1823,46.2081,46.1179,46.1501,54500.0
2014-07-31 15:50:00,71.6,71.61,71.48,71.51,135700.0,46.1437,46.1501,46.0663,46.0857,135700.0
2014-08-01 09:30:00,71.37,72.05,71.21,72.01,43900.0,45.9954,46.4337,45.8923,46.4079,43900.0
2014-08-01 09:40:00,72.0,72.12,71.66,71.72,27000.0,46.4014,46.4788,46.1823,46.221,27000.0
2014-08-01 09:50:00,71.72,71.85,71.65,71.67,22700.0,46.221,46.3048,46.1759,46.1888,22700.0
2014-08-01 10:00:00,71.7,71.83,71.57,71.57,40500.0,46.2081,46.2919,46.1243,46.1243,40500.0
2014-08-01 10:10:00,71.56,71.69,71.4,71.54,65000.0,46.1179,46.2017,46.0148,46.105,65000.0
2014-08-01 10:20:00,71.55,71.91,71.55,71.86,21800.0,46.1114,46.3434,46.1114,46.3112,21800.0
2014-08-01 10:30:00,71.86,71.86,71.48,71.71,18400.0,46.3112,46.3112,46.0663,46.2145,18400.0
2014-08-01 10:40:00,71.71,71.76,71.53,71.55,22500.0,46.2145,46.2468,46.0985,46.1114,22500.0
2014-08-01 10:50:00,71.55,71.63,71.48,71.56,34200.0,46.1114,46.163,46.0663,46.1179,34200.0
2014-08-01 11:00:00,71.53,71.6,71.46,71.54,25600.0,46.0985,46.1437,46.0534,46.105,25600.0
2014-08-01 11:10:00,71.49,71.62,71.44,71.55,40500.0,46.0728,46.1565,46.0405,46.1114,40500.0
2014-08-01 11:20:00,71.57,71.72,71.53,71.69,44800.0,46.1243,46.221,46.0985,46.2017,44800.0
2014-08-01 11:30:00,71.68,71.76,71.49,71.54,30000.0,46.1952,46.2468,46.0728,46.105,30000.0
2014-08-01 11:40:00,71.57,71.64,71.42,71.42,22100.0,46.1243,46.1694,46.0277,46.0277,22100.0
2014-08-01 11:50:00,71.42,71.44,71.28,71.34,26100.0,46.0277,46.0405,45.9374,45.9761,26100.0
2014-08-01 12:00:00,71.36,71.47,71.28,71.37,12800.0,45.989,46.0599,45.9374,45.9954,12800.0
2014-08-01 12:10:00,71.33,71.57,71.31,71.52,15500.0,45.9696,46.1243,45.9568,46.0921,15500.0
2014-08-01 12:20:00,71.5,71.56,71.36,71.48,12100.0,46.0792,46.1179,45.989,46.0663,12100.0
2014-08-01 12:30:00,71.46,71.56,71.44,71.47,17300.0,46.0534,46.1179,46.0405,46.0599,17300.0
2014-08-01 12:40:00,71.46,71.57,71.46,71.52,21300.0,46.0534,46.1243,46.0534,46.0921,21300.0
2014-08-01 12:50:00,71.52,71.86,71.52,71.81,48600.0,46.0921,46.3112,46.0921,46.279,48600.0
2014-08-01 13:00:00,71.82,71.83,71.66,71.77,22700.0,46.2854,46.2919,46.1823,46.2532,22700.0
2014-08-01 13:10:00,71.79,71.86,71.7,71.79,23400.0,46.2661,46.3112,46.2081,46.2661,23400.0
2014-08-01 13:20:00,71.8,72.02,71.8,72.02,28400.0,46.2725,46.4143,46.2725,46.4143,28400.0
2014-08-01 13:30:00,72.02,72.02,71.89,71.99,24700.0,46.4143,46.4143,46.3305,46.395,24700.0
2014-08-01 13:40:00,71.99,72.01,71.86,71.94,16100.0,46.395,46.4079,46.3112,46.3628,16100.0
2014-08-01 13:50:00,71.94,71.94,71.75,71.8,25700.0,46.3628,46.3628,46.2403,46.2725,25700.0
2014-08-01 14:00:00,71.81,71.85,71.67,71.84,19100.0,46.279,46.3048,46.1888,46.2983,19100.0
2014-08-01 14:10:00,71.84,71.88,71.78,71.87,21100.0,46.2983,46.3241,46.2597,46.3177,21100.0
2014-08-01 14:20:00,71.86,71.88,71.71,71.71,16000.0,46.3112,46.3241,46.2145,46.2145,16000.0
2014-08-01 14:30:00,71.72,71.84,71.71,71.84,18600.0,46.221,46.2983,46.2145,46.2983,18600.0
2014-08-01 14:40:00,71.83,71.87,71.74,71.75,22500.0,46.2919,46.3177,46.2339,46.2403,22500.0
2014-08-01 14:50:00,71.76,71.8,71.67,71.75,18500.0,46.2468,46.2725,46.1888,46.2403,18500.0
2014-08-01 15:00:00,71.75,71.79,71.69,71.74,22800.0,46.2403,46.2661,46.2017,46.2339,22800.0
2014-08-01 15:10:00,71.75,71.8,71.66,71.79,27600.0,46.2403,46.2725,46.1823,46.2661,27600.0
2014-08-01 15:20:00,71.78,71.8,71.65,71.66,30800.0,46.2597,46.2725,46.1759,46.1823,30800.0
2014-08-01 15:30:00,71.65,71.71,71.59,71.7,29200.0,46.1759,46.2145,46.1372,46.2081,29200.0
2014-08-01 15:40:00,71.71,71.72,71.52,71.59,52800.0,46.2145,46.221,46.0921,46.1372,52800.0
2014-08-01 15:50:00,71.58,71.68,71.48,71.64,102100.0,46.1308,46.1952,46.0663,46.1694,102100.0
2014-08-04 09:30:00,71.41,72.08,71.41,71.87,55300.0,46.0212,46.453,46.0212,46.3177,55300.0
2014-08-04 09:40:00,71.9,71.9,71.59,71.62,33500.0,46.337,46.337,46.1372,46.1565,33500.0
2014-08-04 09:50:00,71.64,71.75,71.61,71.67,31300.0,46.1694,46.2403,46.1501,46.1888,31300.0
2014-08-04 10:00:00,71.67,71.72,71.59,71.6,45800.0,46.1888,46.221,46.1372,46.1437,45800.0
2014-08-04 10:10:00,71.62,71.66,71.36,71.49,41900.0,46.1565,46.1823,45.989,46.0728,41900.0
2014-08-04 10:20:00,71.48,71.69,71.48,71.56,13000.0,46.0663,46.2017,46.0663,46.1179,13000.0
2014-08-04 10:30:00,71.55,71.73,71.46,71.54,41600.0,46.1114,46.2274,46.0534,46.105,41600.0
2014-08-04 10:40:00,71.5,71.59,71.43,71.49,29300.0,46.0792,46.1372,46.0341,46.0728,29300.0
2014-08-04 10:50:00,71.52,71.54,71.37,71.47,25600.0,46.0921,46.105,45.9954,46.0599,25600.0
2014-08-04 11:00:00,71.45,71.52,71.38,71.52,26600.0,46.047,46.0921,46.0019,46.0921,26600.0
2014-08-04 11:10:00,71.52,71.56,71.41,71.46,12300.0,46.0921,46.1179,46.0212,46.0534,12300.0
2014-08-04 11:20:00,71.45,71.58,71.43,71.53,6600.0,46.047,46.1308,46.0341,46.0985,6600.0
2014-08-04 11:30:00,71.58,71.61,71.5,71.53,12900.0,46.1308,46.1501,46.0792,46.0985,12900.0
2014-08-04 11:40:00,71.56,71.58,71.48,71.55,13700.0,46.1179,46.1308,46.0663,46.1114,13700.0
2014-08-04 11:50:00,71.56,71.61,71.5,71.55,5700.0,46.1179,46.1501,46.0792,46.1114,5700.0
2014-08-04 12:00:00,71.55,71.63,71.5,71.59,25800.0,46.1114,46.163,46.0792,46.1372,25800.0
2014-08-04 12:10:00,71.57,71.62,71.55,71.62,5900.0,46.1243,46.1565,46.1114,46.1565,5900.0
2014-08-04 12:20:00,71.62,71.7,71.57,71.7,11900.0,46.1565,46.2081,46.1243,46.2081,11900.0
2014-08-04 12:30:00,71.71,71.72,71.64,71.71,12900.0,46.2145,46.221,46.1694,46.2145,12900.0
2014-08-04 12:40:00,71.71,71.76,71.68,71.73,12500.0,46.2145,46.2468,46.1952,46.2274,12500.0
2014-08-04 12:50:00,71.76,71.82,71.74,71.81,11800.0,46.2468,46.2854,46.2339,46.279,11800.0
2014-08-04 13:00:00,71.8,71.83,71.78,71.81,17200.0,46.2725,46.2919,46.2597,46.279,17200.0
2014-08-04 13:10:00,71.8,71.84,71.77,71.84,20900.0,46.2725,46.2983,46.2532,46.2983,20900.0
2014-08-04 13:20:00,71.85,71.91,71.84,71.86,10700.0,46.3048,46.3434,46.2983,46.3112,10700.0
2014-08-04 13:30:00,71.85,71.95,71.83,71.91,22100.0,46.3048,46.3692,46.2919,46.3434,22100.0
2014-08-04 13:40:00,71.91,71.98,71.88,71.94,27300.0,46.3434,46.3886,46.3241,46.3628,27300.0
2014-08-04 13:50:00,71.94,71.96,71.87,71.89,17200.0,46.3628,46.3757,46.3177,46.3305,17200.0
2014-08-04 14:00:00,71.89,71.98,71.89,71.93,61500.0,46.3305,46.3886,46.3305,46.3563,61500.0
2014-08-04 14:10:00,71.91,71.99,71.91,71.94,21500.0,46.3434,46.395,46.3434,46.3628,21500.0
2014-08-04 14:20:00,71.94,72.0,71.91,71.97,22600.0,46.3628,46.4014,46.3434,46.3821,22600.0
2014-08-04 14:30:00,71.97,72.02,71.92,71.99,14200.0,46.3821,46.4143,46.3499,46.395,14200.0
2014-08-04 14:40:00,72.0,72.05,71.97,72.05,12100.0,46.4014,46.4337,46.3821,46.4337,12100.0
2014-08-04 14:50:00,72.06,72.1,72.03,72.04,14000.0,46.4401,46.4659,46.4208,46.4272,14000.0
2014-08-04 15:00:00,72.04,72.08,72.03,72.06,15300.0,46.4272,46.453,46.4208,46.4401,15300.0
2014-08-04 15:10:00,72.06,72.27,72.06,72.25,52100.0,46.4401,46.5754,46.4401,46.5626,52100.0
2014-08-04 15:20:00,72.25,72.27,72.19,72.23,46100.0,46.5626,46.5754,46.5239,46.5497,46100.0
2014-08-04 15:30:00,72.25,72.36,72.24,72.36,32500.0,46.5626,46.6334,46.5561,46.6334,32500.0
2014-08-04 15:40:00,72.36,72.4,72.28,72.31,77400.0,46.6334,46.6592,46.5819,46.6012,77400.0
2014-08-04 15:50:00,72.32,72.37,72.16,72.16,112800.0,46.6077,46.6399,46.5046,46.5046,112800.0
2014-08-05 09:30:00,71.54,71.97,71.54,71.76,50000.0,46.105,46.3821,46.105,46.2468,50000.0
2014-08-05 09:40:00,71.78,71.99,71.72,71.81,17500.0,46.2597,46.395,46.221,46.279,17500.0
2014-08-05 09:50:00,71.77,71.77,71.55,71.73,28400.0,46.2532,46.2532,46.1114,46.2274,28400.0
2014-08-05 10:00:00,71.74,71.84,71.48,71.77,53900.0,46.2339,46.2983,46.0663,46.2532,53900.0
2014-08-05 10:10:00,71.75,72.04,71.75,71.97,57200.0,46.2403,46.4272,46.2403,46.3821,57200.0
2014-08-05 10:20:00,71.99,72.15,71.92,72.15,10500.0,46.395,46.4981,46.3499,46.4981,10500.0
2014-08-05 10:30:00,72.13,72.28,72.08,72.15,14700.0,46.4852,46.5819,46.453,46.4981,14700.0
2014-08-05 10:40:00,72.14,72.24,72.02,72.08,50200.0,46.4917,46.5561,46.4143,46.453,50200.0
2014-08-05 10:50:00,72.08,72.09,71.96,72.01,10200.0,46.453,46.4594,46.3757,46.4079,10200.0
2014-08-05 11:00:00,72.0,72.04,71.89,71.97,13400.0,46.4014,46.4272,46.3305,46.3821,13400.0
2014-08-05 11:10:00,71.99,72.15,71.98,72.1,10600.0,46.395,46.4981,46.3886,46.4659,10600.0
2014-08-05 11:20:00,72.1,72.17,71.98,72.02,9400.0,46.4659,46.511,46.3886,46.4143,9400.0
2014-08-05 11:30:00,72.01,72.03,71.95,72.01,24300.0,46.4079,46.4208,46.3692,46.4079,24300.0
2014-08-05 11:40:00,72.02,72.02,71.86,71.91,20400.0,46.4143,46.4143,46.3112,46.3434,20400.0
2014-08-05 11:50:00,71.89,71.96,71.83,71.86,36400.0,46.3305,46.3757,46.2919,46.3112,36400.0
2014-08-05 12:00:00,71.88,71.99,71.88,71.97,33500.0,46.3241,46.395,46.3241,46.3821,33500.0
2014-08-05 12:10:00,71.98,72.01,71.96,71.98,6700.0,46.3886,46.4079,46.3757,46.3886,6700.0
2014-08-05 12:20:00,71.98,72.0,71.77,71.82,11000.0,46.3886,46.4014,46.2532,46.2854,11000.0
2014-08-05 12:30:00,71.83,71.84,71.67,71.71,10200.0,46.2919,46.2983,46.1888,46.2145,10200.0
2014-08-05 12:40:00,71.69,71.82,71.68,71.78,10200.0,46.2017,46.2854,46.1952,46.2597,10200.0
2014-08-05 12:50:00,71.81,71.88,71.8,71.86,11600.0,46.279,46.3241,46.2725,46.3112,11600.0
2014-08-05 13:00:00,71.87,71.87,71.72,71.72,11100.0,46.3177,46.3177,46.221,46.221,11100.0
2014-08-05 13:10:00,71.73,71.82,71.71,71.79,12500.0,46.2274,46.2854,46.2145,46.2661,12500.0
2014-08-05 13:20:00,71.83,71.89,71.8,71.85,11600.0,46.2919,46.3305,46.2725,46.3048,11600.0
2014-08-05 13:30:00,71.87,71.88,71.5,71.52,60600.0,46.3177,46.3241,46.0792,46.0921,60600.0
2014-08-05 13:40:00,71.5,71.57,71.37,71.47,28400.0,46.0792,46.1243,45.9954,46.0599,28400.0
2014-08-05 13:50:00,71.46,71.53,71.41,71.42,18100.0,46.0534,46.0985,46.0212,46.0277,18100.0
2014-08-05 14:00:00,71.43,71.51,71.3,71.33,162100.0,46.0341,46.0857,45.9503,45.9696,162100.0
2014-08-05 14:10:00,71.36,71.58,71.35,71.49,33200.0,45.989,46.1308,45.9825,46.0728,33200.0
2014-08-05 14:20:00,71.49,71.66,71.48,71.62,22000.0,46.0728,46.1823,46.0663,46.1565,22000.0
2014-08-05 14:30:00,71.62,71.77,71.62,71.67,24300.0,46.1565,46.2532,46.1565,46.1888,24300.0
2014-08-05 14:40:00,71.67,71.77,71.6,71.69,21800.0,46.1888,46.2532,46.1437,46.2017,21800.0
2014-08-05 14:50:00,71.69,71.72,71.61,71.68,20900.0,46.2017,46.221,46.1501,46.1952,20900.0
2014-08-05 15:00:00,71.63,71.63,71.48,71.52,25200.0,46.163,46.163,46.0663,46.0921,25200.0
2014-08-05 15:10:00,71.51,71.61,71.43,71.61,30500.0,46.0857,46.1501,46.0341,46.1501,30500.0
2014-08-05 15:20:00,71.61,71.66,71.54,71.54,49800.0,46.1501,46.1823,46.105,46.105,49800.0
2014-08-05 15:30:00,71.56,71.83,71.55,71.7,44600.0,46.1179,46.2919,46.1114,46.2081,44600.0
2014-08-05 15:40:00,71.72,71.78,71.65,71.74,60100.0,46.221,46.2597,46.1759,46.2339,60100.0
2014-08-05 15:50:00,71.73,71.73,71.59,71.59,160100.0,46.2274,46.2274,46.1372,46.1372,160100.0
2014-08-06 09:30:00,70.91,71.72,70.91,71.67,64200.0,45.699,46.221,45.699,46.1888,64200.0
2014-08-06 09:40:00,71.67,72.37,71.67,72.36,64400.0,46.1888,46.6399,46.1888,46.6334,64400.0
2014-08-06 09:50:00,72.35,72.35,71.94,72.0,57600.0,46.627,46.627,46.3628,46.4014,57600.0
2014-08-06 10:00:00,72.03,72.22,72.03,72.14,26600.0,46.4208,46.5432,46.4208,46.4917,26600.0
2014-08-06 10:10:00,72.16,72.17,71.93,71.98,41800.0,46.5046,46.511,46.3563,46.3886,41800.0
2014-08-06 10:20:00,71.96,72.19,71.96,72.19,18800.0,46.3757,46.5239,46.3757,46.5239,18800.0
2014-08-06 10:30:00,72.21,72.24,72.03,72.06,20500.0,46.5368,46.5561,46.4208,46.4401,20500.0
2014-08-06 10:40:00,72.09,72.09,71.96,72.02,38600.0,46.4594,46.4594,46.3757,46.4143,38600.0
2014-08-06 10:50:00,72.04,72.19,71.98,72.15,59100.0,46.4272,46.5239,46.3886,46.4981,59100.0
2014-08-06 11:00:00,72.15,72.15,71.96,71.96,14500.0,46.4981,46.4981,46.3757,46.3757,14500.0
2014-08-06 11:10:00,71.99,72.02,71.82,71.93,20100.0,46.395,46.4143,46.2854,46.3563,20100.0
2014-08-06 11:20:00,71.96,72.01,71.87,71.93,19900.0,46.3757,46.4079,46.3177,46.3563,19900.0
2014-08-06 11:30:00,71.93,72.14,71.93,71.99,13200.0,46.3563,46.4917,46.3563,46.395,13200.0
2014-08-06 11:40:00,72.0,72.21,72.0,72.12,11300.0,46.4014,46.5368,46.4014,46.4788,11300.0
2014-08-06 11:50:00,72.16,72.32,72.16,72.21,19700.0,46.5046,46.6077,46.5046,46.5368,19700.0
2014-08-06 12:00:00,72.2,72.28,72.17,72.17,10000.0,46.5303,46.5819,46.511,46.511,10000.0
2014-08-06 12:10:00,72.15,72.16,71.98,72.05,20200.0,46.4981,46.5046,46.3886,46.4337,20200.0
2014-08-06 12:20:00,72.01,72.12,71.99,72.09,19300.0,46.4079,46.4788,46.395,46.4594,19300.0
2014-08-06 12:30:00,72.08,72.13,72.05,72.09,27000.0,46.453,46.4852,46.4337,46.4594,27000.0
2014-08-06 12:40:00,72.08,72.1,72.0,72.01,15300.0,46.453,46.4659,46.4014,46.4079,15300.0
2014-08-06 12:50:00,72.02,72.1,72.0,72.04,17900.0,46.4143,46.4659,46.4014,46.4272,17900.0
2014-08-06 13:00:00,72.03,72.06,71.95,71.98,28100.0,46.4208,46.4401,46.3692,46.3886,28100.0
2014-08-06 13:10:00,71.99,72.06,71.99,72.04,14600.0,46.395,46.4401,46.395,46.4272,14600.0
2014-08-06 13:20:00,72.03,72.05,71.97,72.0,19700.0,46.4208,46.4337,46.3821,46.4014,19700.0
2014-08-06 13:30:00,72.0,72.05,71.95,72.03,9600.0,46.4014,46.4337,46.3692,46.4208,9600.0
2014-08-06 13:40:00,72.03,72.05,71.94,71.96,18000.0,46.4208,46.4337,46.3628,46.3757,18000.0
2014-08-06 13:50:00,71.96,72.01,71.94,71.97,21500.0,46.3757,46.4079,46.3628,46.3821,21500.0
2014-08-06 14:00:00,71.97,72.06,71.94,72.01,23800.0,46.3821,46.4401,46.3628,46.4079,23800.0
2014-08-06 14:10:00,72.01,72.03,71.98,72.0,11100.0,46.4079,46.4208,46.3886,46.4014,11100.0
2014-08-06 14:20:00,71.99,72.02,71.97,72.0,11300.0,46.395,46.4143,46.3821,46.4014,11300.0
2014-08-06 14:30:00,71.99,72.02,71.95,72.02,19300.0,46.395,46.4143,46.3692,46.4143,19300.0
2014-08-06 14:40:00,72.01,72.07,71.99,71.99,14800.0,46.4079,46.4466,46.395,46.395,14800.0
2014-08-06 14:50:00,71.98,72.03,71.96,71.99,25600.0,46.3886,46.4208,46.3757,46.395,25600.0
2014-08-06 15:00:00,71.99,72.04,71.9,71.9,29200.0,46.395,46.4272,46.337,46.337,29200.0
2014-08-06 15:10:00,71.9,71.92,71.8,71.92,33600.0,46.337,46.3499,46.2725,46.3499,33600.0
2014-08-06 15:20:00,71.92,71.93,71.87,71.9,37100.0,46.3499,46.3563,46.3177,46.337,37100.0
2014-08-06 15:30:00,71.89,71.92,71.83,71.89,57600.0,46.3305,46.3499,46.2919,46.3305,57600.0
2014-08-06 15:40:00,71.89,71.92,71.88,71.89,59700.0,46.3305,46.3499,46.3241,46.3305,59700.0
2014-08-06 15:50:00,71.89,71.95,71.85,71.87,95200.0,46.3305,46.3692,46.3048,46.3177,95200.0
2014-08-07 09:30:00,72.3,72.3,72.05,72.1,25600.0,46.5948,46.5948,46.4337,46.4659,25600.0
2014-08-07 09:40:00,72.08,72.14,71.94,72.03,22500.0,46.453,46.4917,46.3628,46.4208,22500.0
2014-08-07 09:50:00,72.03,72.2,72.01,72.07,12800.0,46.4208,46.5303,46.4079,46.4466,12800.0
2014-08-07 10:00:00,72.05,72.11,71.82,71.91,65100.0,46.4337,46.4723,46.2854,46.3434,65100.0
2014-08-07 10:10:00,71.93,72.0,71.85,71.88,18600.0,46.3563,46.4014,46.3048,46.3241,18600.0
2014-08-07 10:20:00,71.9,71.97,71.83,71.87,9700.0,46.337,46.3821,46.2919,46.3177,9700.0
2014-08-07 10:30:00,71.86,71.96,71.83,71.89,11300.0,46.3112,46.3757,46.2919,46.3305,11300.0
2014-08-07 10:40:00,71.89,71.89,71.64,71.66,49500.0,46.3305,46.3305,46.1694,46.1823,49500.0
2014-08-07 10:50:00,71.64,71.8,71.55,71.71,79100.0,46.1694,46.2725,46.1114,46.2145,79100.0
2014-08-07 11:00:00,71.68,71.69,71.42,71.54,9700.0,46.1952,46.2017,46.0277,46.105,9700.0
2014-08-07 11:10:00,71.54,71.55,71.39,71.47,6100.0,46.105,46.1114,46.0083,46.0599,6100.0
2014-08-07 11:20:00,71.51,71.62,71.51,71.57,23600.0,46.0857,46.1565,46.0857,46.1243,23600.0
2014-08-07 11:30:00,71.57,71.76,71.5,71.67,24000.0,46.1243,46.2468,46.0792,46.1888,24000.0
2014-08-07 11:40:00,71.64,71.68,71.51,71.58,24500.0,46.1694,46.1952,46.0857,46.1308,24500.0
2014-08-07 11:50:00,71.61,71.66,71.51,71.58,11900.0,46.1501,46.1823,46.0857,46.1308,11900.0
2014-08-07 12:00:00,71.59,71.67,71.5,71.64,15500.0,46.1372,46.1888,46.0792,46.1694,15500.0
2014-08-07 12:10:00,71.65,71.7,71.49,71.49,23600.0,46.1759,46.2081,46.0728,46.0728,23600.0
2014-08-07 12:20:00,71.5,71.67,71.46,71.61,15800.0,46.0792,46.1888,46.0534,46.1501,15800.0
2014-08-07 12:30:00,71.6,71.62,71.51,71.52,19700.0,46.1437,46.1565,46.0857,46.0921,19700.0
2014-08-07 12:40:00,71.52,71.61,71.48,71.59,11000.0,46.0921,46.1501,46.0663,46.1372,11000.0
2014-08-07 12:50:00,71.59,71.63,71.51,71.54,14000.0,46.1372,46.163,46.0857,46.105,14000.0
2014-08-07 13:00:00,71.57,71.64,71.53,71.64,12100.0,46.1243,46.1694,46.0985,46.1694,12100.0
2014-08-07 13:10:00,71.64,71.66,71.57,71.57,9000.0,46.1694,46.1823,46.1243,46.1243,9000.0
2014-08-07 13:20:00,71.57,71.63,71.5,71.57,8500.0,46.1243,46.163,46.0792,46.1243,8500.0
2014-08-07 13:30:00,71.59,71.68,71.58,71.68,10100.0,46.1372,46.1952,46.1308,46.1952,10100.0
2014-08-07 13:40:00,71.7,71.78,71.68,71.74,10900.0,46.2081,46.2597,46.1952,46.2339,10900.0
2014-08-07 13:50:00,71.74,71.76,71.69,71.72,11800.0,46.2339,46.2468,46.2017,46.221,11800.0
2014-08-07 14:00:00,71.72,71.74,71.62,71.67,28200.0,46.221,46.2339,46.1565,46.1888,28200.0
2014-08-07 14:10:00,71.66,71.69,71.55,71.64,33100.0,46.1823,46.2017,46.1114,46.1694,33100.0
2014-08-07 14:20:00,71.66,71.69,71.58,71.68,25500.0,46.1823,46.2017,46.1308,46.1952,25500.0
2014-08-07 14:30:00,71.66,71.69,71.49,71.54,40000.0,46.1823,46.2017,46.0728,46.105,40000.0
2014-08-07 14:40:00,71.52,71.81,71.5,71.76,62500.0,46.0921,46.279,46.0792,46.2468,62500.0
2014-08-07 14:50:00,71.76,71.81,71.62,71.62,31000.0,46.2468,46.279,46.1565,46.1565,31000.0
2014-08-07 15:00:00,71.62,71.67,71.5,71.57,38200.0,46.1565,46.1888,46.0792,46.1243,38200.0
2014-08-07 15:10:00,71.56,71.61,71.44,71.49,43300.0,46.1179,46.1501,46.0405,46.0728,43300.0
2014-08-07 15:20:00,71.48,71.53,71.33,71.42,48700.0,46.0663,46.0985,45.9696,46.0277,48700.0
2014-08-07 15:30:00,71.42,71.51,71.36,71.44,37100.0,46.0277,46.0857,45.989,46.0405,37100.0
2014-08-07 15:40:00,71.49,71.51,71.39,71.47,57600.0,46.0728,46.0857,46.0083,46.0599,57600.0
2014-08-07 15:50:00,71.47,71.64,71.47,71.64,130000.0,46.0599,46.1694,46.0599,46.1694,130000.0
2014-08-08 09:30:00,71.72,72.05,71.52,71.96,92400.0,46.221,46.4337,46.0921,46.3757,92400.0
2014-08-08 09:40:00,71.96,72.09,71.93,72.01,26700.0,46.3757,46.4594,46.3563,46.4079,26700.0
2014-08-08 09:50:00,72.06,72.4,72.06,72.28,43900.0,46.4401,46.6592,46.4401,46.5819,43900.0
2014-08-08 10:00:00,72.25,72.31,72.04,72.11,22700.0,46.5626,46.6012,46.4272,46.4723,22700.0
2014-08-08 10:10:00,72.13,72.16,71.95,72.0,13800.0,46.4852,46.5046,46.3692,46.4014,13800.0
2014-08-08 10:20:00,71.99,72.05,71.8,71.85,18800.0,46.395,46.4337,46.2725,46.3048,18800.0
2014-08-08 10:30:00,71.84,72.08,71.78,72.08,23100.0,46.2983,46.453,46.2597,46.453,23100.0
2014-08-08 10:40:00,72.07,72.32,72.07,72.22,30500.0,46.4466,46.6077,46.4466,46.5432,30500.0
2014-08-08 10:50:00,72.26,72.31,72.16,72.17,13600.0,46.569,46.6012,46.5046,46.511,13600.0
2014-08-08 11:00:00,72.14,72.31,72.11,72.26,13600.0,46.4917,46.6012,46.4723,46.569,13600.0
2014-08-08 11:10:00,72.26,72.29,72.19,72.22,15300.0,46.569,46.5883,46.5239,46.5432,15300.0
2014-08-08 11:20:00,72.2,72.24,72.12,72.18,10800.0,46.5303,46.5561,46.4788,46.5174,10800.0
2014-08-08 11:30:00,72.21,72.31,72.15,72.23,33600.0,46.5368,46.6012,46.4981,46.5497,33600.0
2014-08-08 11:40:00,72.23,72.31,72.23,72.27,17800.0,46.5497,46.6012,46.5497,46.5754,17800.0
2014-08-08 11:50:00,72.27,72.29,72.2,72.24,10900.0,46.5754,46.5883,46.5303,46.5561,10900.0
2014-08-08 12:00:00,72.23,72.26,72.16,72.17,7800.0,46.5497,46.569,46.5046,46.511,7800.0
2014-08-08 12:10:00,72.18,72.24,72.15,72.15,11800.0,46.5174,46.5561,46.4981,46.4981,11800.0
2014-08-08 12:20:00,72.14,72.18,71.96,71.96,9800.0,46.4917,46.5174,46.3757,46.3757,9800.0
2014-08-08 12:30:00,71.98,72.02,71.92,71.94,24700.0,46.3886,46.4143,46.3499,46.3628,24700.0
2014-08-08 12:40:00,71.95,72.02,71.95,72.0,10600.0,46.3692,46.4143,46.3692,46.4014,10600.0
2014-08-08 12:50:00,72.0,72.03,72.0,72.02,5700.0,46.4014,46.4208,46.4014,46.4143,5700.0
2014-08-08 13:00:00,72.0,72.05,72.0,72.05,7800.0,46.4014,46.4337,46.4014,46.4337,7800.0
2014-08-08 13:10:00,72.05,72.25,72.0,72.25,13100.0,46.4337,46.5626,46.4014,46.5626,13100.0
2014-08-08 13:20:00,72.25,72.34,72.22,72.27,7000.0,46.5626,46.6206,46.5432,46.5754,7000.0
2014-08-08 13:30:00,72.27,72.27,72.17,72.22,27500.0,46.5754,46.5754,46.511,46.5432,27500.0
2014-08-08 13:40:00,72.2,72.29,72.19,72.23,12200.0,46.5303,46.5883,46.5239,46.5497,12200.0
2014-08-08 13:50:00,72.25,72.29,72.2,72.29,7200.0,46.5626,46.5883,46.5303,46.5883,7200.0
2014-08-08 14:00:00,72.25,72.33,72.21,72.26,6700.0,46.5626,46.6141,46.5368,46.569,6700.0
2014-08-08 14:10:00,72.27,72.27,72.17,72.22,7300.0,46.5754,46.5754,46.511,46.5432,7300.0
2014-08-08 14:20:00,72.22,72.29,72.17,72.26,10000.0,46.5432,46.5883,46.511,46.569,10000.0
2014-08-08 14:30:00,72.26,72.29,72.21,72.27,19400.0,46.569,46.5883,46.5368,46.5754,19400.0
2014-08-08 14:40:00,72.24,72.31,72.19,72.3,12800.0,46.5561,46.6012,46.5239,46.5948,12800.0
2014-08-08 14:50:00,72.27,72.27,72.18,72.2,6200.0,46.5754,46.5754,46.5174,46.5303,6200.0
2014-08-08 15:00:00,72.19,72.23,72.17,72.2,9500.0,46.5239,46.5497,46.511,46.5303,9500.0
2014-08-08 15:10:00,72.2,72.21,72.12,72.16,11700.0,46.5303,46.5368,46.4788,46.5046,11700.0
2014-08-08 15:20:00,72.16,72.27,72.15,72.25,21500.0,46.5046,46.5754,46.4981,46.5626,21500.0
2014-08-08 15:30:00,72.24,72.29,72.19,72.25,25900.0,46.5561,46.5883,46.5239,46.5626,25900.0
2014-08-08 15:40:00,72.25,72.28,72.2,72.25,23000.0,46.5626,46.5819,46.5303,46.5626,23000.0
2014-08-08 15:50:00,72.26,72.37,72.26,72.31,102800.0,46.569,46.6399,46.569,46.6012,102800.0
2014-08-11 09:30:00,72.44,72.8,72.4,72.75,39800.0,46.685,46.917,46.6592,46.8848,39800.0
2014-08-11 09:40:00,72.75,72.9,72.65,72.87,17400.0,46.8848,46.9815,46.8203,46.9621,17400.0
2014-08-11 09:50:00,72.81,73.17,72.78,73.04,23000.0,46.9235,47.1555,46.9041,47.0717,23000.0
2014-08-11 10:00:00,73.07,73.28,73.03,73.21,18800.0,47.091,47.2264,47.0652,47.1812,18800.0
2014-08-11 10:10:00,73.23,73.28,73.16,73.28,19800.0,47.1941,47.2264,47.149,47.2264,19800.0
2014-08-11 10:20:00,73.26,73.39,73.25,73.31,15800.0,47.2135,47.2972,47.207,47.2457,15800.0
2014-08-11 10:30:00,73.27,73.43,73.25,73.43,32700.0,47.2199,47.323,47.207,47.323,32700.0
2014-08-11 10:40:00,73.4,73.41,73.19,73.19,8500.0,47.3037,47.3101,47.1684,47.1684,8500.0
2014-08-11 10:50:00,73.2,73.22,73.12,73.19,9900.0,47.1748,47.1877,47.1232,47.1684,9900.0
2014-08-11 11:00:00,73.17,73.17,73.0,73.05,18400.0,47.1555,47.1555,47.0459,47.0781,18400.0
2014-08-11 11:10:00,73.04,73.16,73.03,73.12,9500.0,47.0717,47.149,47.0652,47.1232,9500.0
2014-08-11 11:20:00,73.11,73.18,73.06,73.11,17000.0,47.1168,47.1619,47.0846,47.1168,17000.0
2014-08-11 11:30:00,73.1,73.1,73.04,73.06,33800.0,47.1104,47.1104,47.0717,47.0846,33800.0
2014-08-11 11:40:00,73.06,73.1,73.0,73.03,11100.0,47.0846,47.1104,47.0459,47.0652,11100.0
2014-08-11 11:50:00,73.03,73.07,72.99,73.0,11800.0,47.0652,47.091,47.0395,47.0459,11800.0
2014-08-11 12:00:00,73.0,73.04,72.89,72.93,6900.0,47.0459,47.0717,46.975,47.0008,6900.0
2014-08-11 12:10:00,72.92,72.96,72.88,72.88,9700.0,46.9943,47.0201,46.9686,46.9686,9700.0
2014-08-11 12:20:00,72.9,72.91,72.85,72.87,23400.0,46.9815,46.9879,46.9492,46.9621,23400.0
2014-08-11 12:30:00,72.87,72.87,72.79,72.79,12100.0,46.9621,46.9621,46.9106,46.9106,12100.0
2014-08-11 12:40:00,72.8,72.82,72.73,72.74,10100.0,46.917,46.9299,46.8719,46.8783,10100.0
2014-08-11 12:50:00,72.73,72.76,72.67,72.67,10800.0,46.8719,46.8912,46.8332,46.8332,10800.0
2014-08-11 13:00:00,72.68,72.74,72.67,72.74,9500.0,46.8397,46.8783,46.8332,46.8783,9500.0
2014-08-11 13:10:00,72.75,72.84,72.75,72.79,7300.0,46.8848,46.9428,46.8848,46.9106,7300.0
2014-08-11 13:20:00,72.79,72.8,72.66,72.66,8400.0,46.9106,46.917,46.8268,46.8268,8400.0
2014-08-11 13:30:00,72.67,72.7,72.62,72.65,11200.0,46.8332,46.8526,46.801,46.8203,11200.0
2014-08-11 13:40:00,72.64,72.66,72.58,72.61,6600.0,46.8139,46.8268,46.7752,46.7946,6600.0
2014-08-11 13:50:00,72.6,72.62,72.51,72.55,25200.0,46.7881,46.801,46.7301,46.7559,25200.0
2014-08-11 14:00:00,72.54,72.6,72.49,72.57,20300.0,46.7495,46.7881,46.7172,46.7688,20300.0
2014-08-11 14:10:00,72.59,72.64,72.54,72.62,13100.0,46.7817,46.8139,46.7495,46.801,13100.0
2014-08-11 14:20:00,72.63,72.69,72.59,72.59,12700.0,46.8075,46.8461,46.7817,46.7817,12700.0
2014-08-11 14:30:00,72.59,72.61,72.53,72.6,15200.0,46.7817,46.7946,46.743,46.7881,15200.0
2014-08-11 14:40:00,72.6,72.66,72.59,72.64,9500.0,46.7881,46.8268,46.7817,46.8139,9500.0
2014-08-11 14:50:00,72.64,72.64,72.55,72.58,14800.0,46.8139,46.8139,46.7559,46.7752,14800.0
2014-08-11 15:00:00,72.57,72.68,72.57,72.65,15400.0,46.7688,46.8397,46.7688,46.8203,15400.0
2014-08-11 15:10:00,72.65,72.68,72.61,72.61,12500.0,46.8203,46.8397,46.7946,46.7946,12500.0
2014-08-11 15:20:00,72.62,72.63,72.55,72.56,15900.0,46.801,46.8075,46.7559,46.7623,15900.0
2014-08-11 15:30:00,72.56,72.56,72.49,72.5,26500.0,46.7623,46.7623,46.7172,46.7237,26500.0
2014-08-11 15:40:00,72.49,72.57,72.48,72.48,44000.0,46.7172,46.7688,46.7108,46.7108,44000.0
2014-08-11 15:50:00,72.49,72.61,72.48,72.6,135800.0,46.7172,46.7946,46.7108,46.7881,135800.0
2014-08-12 09:30:00,72.39,72.76,72.23,72.69,53500.0,46.6528,46.8912,46.5497,46.8461,53500.0
2014-08-12 09:40:00,72.77,72.98,72.54,72.68,16800.0,46.8977,47.033,46.7495,46.8397,16800.0
2014-08-12 09:50:00,72.69,72.69,72.5,72.53,17800.0,46.8461,46.8461,46.7237,46.743,17800.0
2014-08-12 10:00:00,72.53,72.6,72.44,72.44,22500.0,46.743,46.7881,46.685,46.685,22500.0
2014-08-12 10:10:00,72.42,72.53,72.35,72.5,13000.0,46.6721,46.743,46.627,46.7237,13000.0
2014-08-12 10:20:00,72.51,72.54,72.42,72.48,47700.0,46.7301,46.7495,46.6721,46.7108,47700.0
2014-08-12 10:30:00,72.48,72.54,72.4,72.5,25400.0,46.7108,46.7495,46.6592,46.7237,25400.0
2014-08-12 10:40:00,72.48,72.58,72.42,72.42,24000.0,46.7108,46.7752,46.6721,46.6721,24000.0
2014-08-12 10:50:00,72.4,72.52,72.37,72.51,11900.0,46.6592,46.7366,46.6399,46.7301,11900.0
2014-08-12 11:00:00,72.48,72.49,72.21,72.25,44500.0,46.7108,46.7172,46.5368,46.5626,44500.0
2014-08-12 11:10:00,72.28,72.38,72.23,72.35,11400.0,46.5819,46.6463,46.5497,46.627,11400.0
2014-08-12 11:20:00,72.36,72.39,72.28,72.39,10100.0,46.6334,46.6528,46.5819,46.6528,10100.0
2014-08-12 11:30:00,72.38,72.47,72.34,72.47,10600.0,46.6463,46.7043,46.6206,46.7043,10600.0
2014-08-12 11:40:00,72.45,72.5,72.41,72.45,14800.0,46.6914,46.7237,46.6657,46.6914,14800.0
2014-08-12 11:50:00,72.45,72.51,72.45,72.49,11100.0,46.6914,46.7301,46.6914,46.7172,11100.0
2014-08-12 12:00:00,72.47,72.48,72.34,72.48,16000.0,46.7043,46.7108,46.6206,46.7108,16000.0
2014-08-12 12:10:00,72.48,72.58,72.44,72.58,12200.0,46.7108,46.7752,46.685,46.7752,12200.0
2014-08-12 12:20:00,72.57,72.68,72.56,72.61,10500.0,46.7688,46.8397,46.7623,46.7946,10500.0
2014-08-12 12:30:00,72.61,72.78,72.6,72.76,17400.0,46.7946,46.9041,46.7881,46.8912,17400.0
2014-08-12 12:40:00,72.75,72.8,72.65,72.68,14300.0,46.8848,46.917,46.8203,46.8397,14300.0
2014-08-12 12:50:00,72.69,72.73,72.67,72.69,13800.0,46.8461,46.8719,46.8332,46.8461,13800.0
2014-08-12 13:00:00,72.69,72.77,72.67,72.74,27400.0,46.8461,46.8977,46.8332,46.8783,27400.0
2014-08-12 13:10:00,72.75,72.78,72.74,72.76,14400.0,46.8848,46.9041,46.8783,46.8912,14400.0
2014-08-12 13:20:00,72.75,72.78,72.7,72.73,15100.0,46.8848,46.9041,46.8526,46.8719,15100.0
2014-08-12 13:30:00,72.73,72.76,72.65,72.67,18000.0,46.8719,46.8912,46.8203,46.8332,18000.0
2014-08-12 13:40:00,72.68,72.7,72.59,72.62,12900.0,46.8397,46.8526,46.7817,46.801,12900.0
2014-08-12 13:50:00,72.61,72.74,72.6,72.74,15200.0,46.7946,46.8783,46.7881,46.8783,15200.0
2014-08-12 14:00:00,72.72,72.72,72.49,72.49,30400.0,46.8655,46.8655,46.7172,46.7172,30400.0
2014-08-12 14:10:00,72.49,72.55,72.44,72.48,33500.0,46.7172,46.7559,46.685,46.7108,33500.0
2014-08-12 14:20:00,72.48,72.57,72.44,72.48,14900.0,46.7108,46.7688,46.685,46.7108,14900.0
2014-08-12 14:30:00,72.48,72.55,72.39,72.55,20800.0,46.7108,46.7559,46.6528,46.7559,20800.0
2014-08-12 14:40:00,72.53,72.59,72.48,72.51,14400.0,46.743,46.7817,46.7108,46.7301,14400.0
2014-08-12 14:50:00,72.51,72.54,72.49,72.49,16600.0,46.7301,46.7495,46.7172,46.7172,16600.0
2014-08-12 15:00:00,72.49,72.56,72.47,72.56,21800.0,46.7172,46.7623,46.7043,46.7623,21800.0
2014-08-12 15:10:00,72.56,72.68,72.56,72.63,28800.0,46.7623,46.8397,46.7623,46.8075,28800.0
2014-08-12 15:20:00,72.63,72.67,72.59,72.64,23400.0,46.8075,46.8332,46.7817,46.8139,23400.0
2014-08-12 15:30:00,72.64,72.72,72.59,72.72,27200.0,46.8139,46.8655,46.7817,46.8655,27200.0
2014-08-12 15:40:00,72.73,72.8,72.72,72.76,28300.0,46.8719,46.917,46.8655,46.8912,28300.0
2014-08-12 15:50:00,72.77,72.84,72.77,72.82,105000.0,46.8977,46.9428,46.8977,46.9299,105000.0
2014-08-13 09:30:00,72.94,73.05,72.83,73.01,34700.0,47.0072,47.0781,46.9363,47.0523,34700.0
2014-08-13 09:40:00,73.0,73.14,72.85,73.0,28100.0,47.0459,47.1361,46.9492,47.0459,28100.0
2014-08-13 09:50:00,73.0,73.05,72.9,72.91,29900.0,47.0459,47.0781,46.9815,46.9879,29900.0
2014-08-13 10:00:00,72.91,73.03,72.87,72.98,32600.0,46.9879,47.0652,46.9621,47.033,32600.0
2014-08-13 10:10:00,72.97,73.02,72.9,72.97,25400.0,47.0266,47.0588,46.9815,47.0266,25400.0
2014-08-13 10:20:00,72.97,73.05,72.96,73.04,22600.0,47.0266,47.0781,47.0201,47.0717,22600.0
2014-08-13 10:30:00,73.04,73.11,72.98,73.08,21800.0,47.0717,47.1168,47.033,47.0975,21800.0
2014-08-13 10:40:00,73.09,73.1,72.99,73.08,17700.0,47.1039,47.1104,47.0395,47.0975,17700.0
2014-08-13 10:50:00,73.09,73.12,73.01,73.08,16100.0,47.1039,47.1232,47.0523,47.0975,16100.0
2014-08-13 11:00:00,73.1,73.19,73.08,73.19,14600.0,47.1104,47.1684,47.0975,47.1684,14600.0
2014-08-13 11:10:00,73.19,73.25,73.16,73.18,15600.0,47.1684,47.207,47.149,47.1619,15600.0
2014-08-13 11:20:00,73.21,73.23,73.16,73.22,13800.0,47.1812,47.1941,47.149,47.1877,13800.0
2014-08-13 11:30:00,73.22,73.29,73.2,73.22,81000.0,47.1877,47.2328,47.1748,47.1877,81000.0
2014-08-13 11:40:00,73.22,73.27,73.18,73.19,10100.0,47.1877,47.2199,47.1619,47.1684,10100.0
2014-08-13 11:50:00,73.18,73.2,73.11,73.11,9400.0,47.1619,47.1748,47.1168,47.1168,9400.0
2014-08-13 12:00:00,73.09,73.12,72.97,72.98,15700.0,47.1039,47.1232,47.0266,47.033,15700.0
2014-08-13 12:10:00,72.98,73.07,72.97,72.99,16900.0,47.033,47.091,47.0266,47.0395,16900.0
2014-08-13 12:20:00,72.98,72.98,72.92,72.97,15300.0,47.033,47.033,46.9943,47.0266,15300.0
2014-08-13 12:30:00,72.98,73.0,72.92,72.99,18400.0,47.033,47.0459,46.9943,47.0395,18400.0
2014-08-13 12:40:00,72.97,73.03,72.91,72.97,18700.0,47.0266,47.0652,46.9879,47.0266,18700.0
2014-08-13 12:50:00,72.98,73.01,72.87,72.87,23600.0,47.033,47.0523,46.9621,46.9621,23600.0
2014-08-13 13:00:00,72.88,72.91,72.81,72.85,51500.0,46.9686,46.9879,46.9235,46.9492,51500.0
2014-08-13 13:10:00,72.88,72.98,72.86,72.86,16100.0,46.9686,47.033,46.9557,46.9557,16100.0
2014-08-13 13:20:00,72.86,72.9,72.84,72.88,15300.0,46.9557,46.9815,46.9428,46.9686,15300.0
2014-08-13 13:30:00,72.88,72.89,72.81,72.87,38700.0,46.9686,46.975,46.9235,46.9621,38700.0
2014-08-13 13:40:00,72.88,73.0,72.87,73.0,23900.0,46.9686,47.0459,46.9621,47.0459,23900.0
2014-08-13 13:50:00,73.0,73.0,72.92,72.92,7800.0,47.0459,47.0459,46.9943,46.9943,7800.0
2014-08-13 14:00:00,72.93,72.93,72.83,72.85,23500.0,47.0008,47.0008,46.9363,46.9492,23500.0
2014-08-13 14:10:00,72.85,72.87,72.83,72.84,20300.0,46.9492,46.9621,46.9363,46.9428,20300.0
2014-08-13 14:20:00,72.84,72.93,72.81,72.89,14400.0,46.9428,47.0008,46.9235,46.975,14400.0
2014-08-13 14:30:00,72.9,72.91,72.85,72.85,12000.0,46.9815,46.9879,46.9492,46.9492,12000.0
2014-08-13 14:40:00,72.84,72.84,72.78,72.81,22600.0,46.9428,46.9428,46.9041,46.9235,22600.0
2014-08-13 14:50:00,72.81,72.82,72.77,72.77,12400.0,46.9235,46.9299,46.8977,46.8977,12400.0
2014-08-13 15:00:00,72.77,72.8,72.73,72.76,15100.0,46.8977,46.917,46.8719,46.8912,15100.0
2014-08-13 15:10:00,72.77,72.81,72.75,72.76,16900.0,46.8977,46.9235,46.8848,46.8912,16900.0
2014-08-13 15:20:00,72.76,72.79,72.74,72.78,16900.0,46.8912,46.9106,46.8783,46.9041,16900.0
2014-08-13 15:30:00,72.77,72.78,72.69,72.7,34700.0,46.8977,46.9041,46.8461,46.8526,34700.0
2014-08-13 15:40:00,72.69,72.76,72.66,72.72,80900.0,46.8461,46.8912,46.8268,46.8655,80900.0
2014-08-13 15:50:00,72.72,72.92,72.72,72.92,137100.0,46.8655,46.9943,46.8655,46.9943,137100.0
2014-08-14 09:30:00,72.46,72.87,72.27,72.8,18600.0,47.0176,47.2836,46.8943,47.2382,18600.0
2014-08-14 09:40:00,72.85,72.89,72.68,72.81,22200.0,47.2706,47.2966,47.1603,47.2447,22200.0
2014-08-14 09:50:00,72.78,73.04,72.78,72.94,25900.0,47.2252,47.3939,47.2252,47.329,25900.0
2014-08-14 10:00:00,72.95,72.97,72.77,72.85,13500.0,47.3355,47.3485,47.2187,47.2706,13500.0
2014-08-14 10:10:00,72.84,72.85,72.67,72.71,22000.0,47.2641,47.2706,47.1538,47.1798,22000.0
2014-08-14 10:20:00,72.72,72.77,72.6,72.63,26800.0,47.1863,47.2187,47.1084,47.1279,26800.0
2014-08-14 10:30:00,72.64,72.66,72.53,72.53,26700.0,47.1344,47.1473,47.063,47.063,26700.0
2014-08-14 10:40:00,72.56,72.66,72.56,72.61,11100.0,47.0825,47.1473,47.0825,47.1149,11100.0
2014-08-14 10:50:00,72.61,72.68,72.55,72.61,32000.0,47.1149,47.1603,47.076,47.1149,32000.0
2014-08-14 11:00:00,72.59,72.63,72.55,72.61,14800.0,47.1019,47.1279,47.076,47.1149,14800.0
2014-08-14 11:10:00,72.61,72.68,72.59,72.67,10000.0,47.1149,47.1603,47.1019,47.1538,10000.0
2014-08-14 11:20:00,72.67,72.69,72.61,72.64,7100.0,47.1538,47.1668,47.1149,47.1344,7100.0
2014-08-14 11:30:00,72.64,72.74,72.64,72.68,5800.0,47.1344,47.1993,47.1344,47.1603,5800.0
2014-08-14 11:40:00,72.68,72.69,72.61,72.69,4700.0,47.1603,47.1668,47.1149,47.1668,4700.0
2014-08-14 11:50:00,72.7,72.73,72.68,72.69,3400.0,47.1733,47.1928,47.1603,47.1668,3400.0
2014-08-14 12:00:00,72.71,72.79,72.7,72.79,6800.0,47.1798,47.2317,47.1733,47.2317,6800.0
2014-08-14 12:10:00,72.79,72.98,72.76,72.93,46400.0,47.2317,47.355,47.2122,47.3225,46400.0
2014-08-14 12:20:00,72.93,72.93,72.85,72.93,4100.0,47.3225,47.3225,47.2706,47.3225,4100.0
2014-08-14 12:30:00,72.95,72.98,72.93,72.95,3500.0,47.3355,47.355,47.3225,47.3355,3500.0
2014-08-14 12:40:00,72.97,72.99,72.95,72.97,8400.0,47.3485,47.3615,47.3355,47.3485,8400.0
2014-08-14 12:50:00,72.96,73.03,72.96,73.0,11000.0,47.342,47.3874,47.342,47.368,11000.0
2014-08-14 13:00:00,73.04,73.07,73.02,73.05,17600.0,47.3939,47.4134,47.3809,47.4004,17600.0
2014-08-14 13:10:00,73.07,73.11,73.05,73.07,9100.0,47.4134,47.4393,47.4004,47.4134,9100.0
2014-08-14 13:20:00,73.09,73.1,73.06,73.08,4000.0,47.4264,47.4328,47.4069,47.4199,4000.0
2014-08-14 13:30:00,73.07,73.07,73.0,73.01,5200.0,47.4134,47.4134,47.368,47.3744,5200.0
2014-08-14 13:40:00,73.02,73.07,72.95,72.97,10100.0,47.3809,47.4134,47.3355,47.3485,10100.0
2014-08-14 13:50:00,72.98,73.0,72.96,72.98,12800.0,47.355,47.368,47.342,47.355,12800.0
2014-08-14 14:00:00,72.99,73.01,72.97,72.97,6700.0,47.3615,47.3744,47.3485,47.3485,6700.0
2014-08-14 14:10:00,72.98,72.99,72.95,72.98,6600.0,47.355,47.3615,47.3355,47.355,6600.0
2014-08-14 14:20:00,72.99,73.04,72.98,73.03,5600.0,47.3615,47.3939,47.355,47.3874,5600.0
2014-08-14 14:30:00,73.04,73.08,73.04,73.05,6000.0,47.3939,47.4199,47.3939,47.4004,6000.0
2014-08-14 14:40:00,73.07,73.07,72.99,72.99,13700.0,47.4134,47.4134,47.3615,47.3615,13700.0
2014-08-14 14:50:00,72.98,72.99,72.95,72.98,11500.0,47.355,47.3615,47.3355,47.355,11500.0
2014-08-14 15:00:00,72.98,72.98,72.94,72.94,22000.0,47.355,47.355,47.329,47.329,22000.0
2014-08-14 15:10:00,72.94,72.97,72.92,72.96,18800.0,47.329,47.3485,47.3161,47.342,18800.0
2014-08-14 15:20:00,72.97,73.01,72.97,73.0,35600.0,47.3485,47.3744,47.3485,47.368,35600.0
2014-08-14 15:30:00,73.0,73.0,72.96,72.96,22900.0,47.368,47.368,47.342,47.342,22900.0
2014-08-14 15:40:00,72.96,73.01,72.96,73.01,35900.0,47.342,47.3744,47.342,47.3744,35900.0
2014-08-14 15:50:00,73.01,73.07,73.0,73.03,57200.0,47.3744,47.4134,47.368,47.3874,57200.0
2014-08-15 09:30:00,73.56,73.83,73.33,73.79,159700.0,47.7313,47.9065,47.5821,47.8806,159700.0
2014-08-15 09:40:00,73.76,73.89,73.69,73.87,20800.0,47.8611,47.9455,47.8157,47.9325,20800.0
2014-08-15 09:50:00,73.86,73.95,73.81,73.95,11200.0,47.926,47.9844,47.8936,47.9844,11200.0
2014-08-15 10:00:00,73.96,74.13,73.92,74.0,20000.0,47.9909,48.1012,47.9649,48.0168,20000.0
2014-08-15 10:10:00,74.0,74.15,73.96,74.1,17400.0,48.0168,48.1142,47.9909,48.0817,17400.0
2014-08-15 10:20:00,74.08,74.17,74.07,74.09,14600.0,48.0687,48.1271,48.0623,48.0752,14600.0
2014-08-15 10:30:00,74.09,74.41,74.09,74.4,74700.0,48.0752,48.2829,48.0752,48.2764,74700.0
2014-08-15 10:40:00,74.4,74.4,74.1,74.2,63800.0,48.2764,48.2764,48.0817,48.1466,63800.0
2014-08-15 10:50:00,74.19,74.26,73.87,74.06,78200.0,48.1401,48.1855,47.9325,48.0558,78200.0
2014-08-15 11:00:00,74.04,74.13,73.97,73.99,40900.0,48.0428,48.1012,47.9974,48.0103,40900.0
2014-08-15 11:10:00,73.97,74.05,73.81,73.84,42200.0,47.9974,48.0493,47.8936,47.913,42200.0
2014-08-15 11:20:00,73.85,73.86,73.72,73.85,17600.0,47.9195,47.926,47.8352,47.9195,17600.0
2014-08-15 11:30:00,73.8,73.94,73.78,73.91,20600.0,47.8871,47.9779,47.8741,47.9584,20600.0
2014-08-15 11:40:00,73.92,73.98,73.8,73.8,20300.0,47.9649,48.0039,47.8871,47.8871,20300.0
2014-08-15 11:50:00,73.78,73.78,73.42,73.68,25900.0,47.8741,47.8741,47.6405,47.8092,25900.0
2014-08-15 12:00:00,73.64,73.65,73.53,73.64,11300.0,47.7832,47.7897,47.7119,47.7832,11300.0
2014-08-15 12:10:00,73.64,73.66,73.57,73.62,18900.0,47.7832,47.7962,47.7378,47.7703,18900.0
2014-08-15 12:20:00,73.62,73.75,73.47,73.7,31600.0,47.7703,47.8546,47.6729,47.8222,31600.0
2014-08-15 12:30:00,73.69,73.71,73.54,73.6,28400.0,47.8157,47.8287,47.7184,47.7573,28400.0
2014-08-15 12:40:00,73.6,73.64,73.5,73.52,26300.0,47.7573,47.7832,47.6924,47.7054,26300.0
2014-08-15 12:50:00,73.51,73.57,73.48,73.51,4100.0,47.6989,47.7378,47.6794,47.6989,4100.0
2014-08-15 13:00:00,73.5,73.51,73.42,73.49,8800.0,47.6924,47.6989,47.6405,47.6859,8800.0
2014-08-15 13:10:00,73.51,73.54,73.46,73.49,5300.0,47.6989,47.7184,47.6664,47.6859,5300.0
2014-08-15 13:20:00,73.49,73.49,73.4,73.45,6100.0,47.6859,47.6859,47.6275,47.66,6100.0
2014-08-15 13:30:00,73.45,73.45,73.3,73.33,4900.0,47.66,47.66,47.5626,47.5821,4900.0
2014-08-15 13:40:00,73.32,73.4,73.29,73.29,7500.0,47.5756,47.6275,47.5561,47.5561,7500.0
2014-08-15 13:50:00,73.31,73.36,73.25,73.32,28300.0,47.5691,47.6016,47.5302,47.5756,28300.0
2014-08-15 14:00:00,73.34,73.5,73.34,73.47,15100.0,47.5886,47.6924,47.5886,47.6729,15100.0
2014-08-15 14:10:00,73.47,73.53,73.45,73.48,8500.0,47.6729,47.7119,47.66,47.6794,8500.0
2014-08-15 14:20:00,73.46,73.72,73.44,73.7,19800.0,47.6664,47.8352,47.6535,47.8222,19800.0
2014-08-15 14:30:00,73.73,73.79,73.65,73.72,11400.0,47.8416,47.8806,47.7897,47.8352,11400.0
2014-08-15 14:40:00,73.73,73.83,73.73,73.78,14600.0,47.8416,47.9065,47.8416,47.8741,14600.0
2014-08-15 14:50:00,73.78,73.83,73.74,73.83,36900.0,47.8741,47.9065,47.8481,47.9065,36900.0
2014-08-15 15:00:00,73.83,73.85,73.7,73.73,14700.0,47.9065,47.9195,47.8222,47.8416,14700.0
2014-08-15 15:10:00,73.73,73.75,73.68,73.7,23900.0,47.8416,47.8546,47.8092,47.8222,23900.0
2014-08-15 15:20:00,73.7,73.73,73.68,73.69,17900.0,47.8222,47.8416,47.8092,47.8157,17900.0
2014-08-15 15:30:00,73.7,73.83,73.69,73.75,25300.0,47.8222,47.9065,47.8157,47.8546,25300.0
2014-08-15 15:40:00,73.76,73.79,73.71,73.79,32500.0,47.8611,47.8806,47.8287,47.8806,32500.0
2014-08-15 15:50:00,73.79,74.08,73.79,74.07,239600.0,47.8806,48.0687,47.8806,48.0623,239600.0
2014-08-18 09:30:00,74.46,74.46,73.88,74.11,41400.0,48.3153,48.3153,47.939,48.0882,41400.0
2014-08-18 09:40:00,74.11,74.23,73.93,74.04,13900.0,48.0882,48.1661,47.9714,48.0428,13900.0
2014-08-18 09:50:00,74.08,74.28,74.03,74.23,19200.0,48.0687,48.1985,48.0363,48.1661,19200.0
2014-08-18 10:00:00,74.28,74.35,74.15,74.24,10100.0,48.1985,48.2439,48.1142,48.1726,10100.0
2014-08-18 10:10:00,74.21,74.31,74.16,74.16,14700.0,48.1531,48.218,48.1207,48.1207,14700.0
2014-08-18 10:20:00,74.16,74.34,74.11,74.29,15100.0,48.1207,48.2375,48.0882,48.205,15100.0
2014-08-18 10:30:00,74.32,74.41,74.25,74.39,11800.0,48.2245,48.2829,48.1791,48.2699,11800.0
2014-08-18 10:40:00,74.4,74.43,74.37,74.39,9500.0,48.2764,48.2959,48.2569,48.2699,9500.0
2014-08-18 10:50:00,74.39,74.44,74.33,74.41,10300.0,48.2699,48.3023,48.231,48.2829,10300.0
2014-08-18 11:00:00,74.45,74.52,74.34,74.38,14400.0,48.3088,48.3543,48.2375,48.2634,14400.0
2014-08-18 11:10:00,74.36,74.44,74.35,74.4,7500.0,48.2504,48.3023,48.2439,48.2764,7500.0
2014-08-18 11:20:00,74.36,74.4,74.35,74.4,6500.0,48.2504,48.2764,48.2439,48.2764,6500.0
2014-08-18 11:30:00,74.38,74.41,74.3,74.33,15600.0,48.2634,48.2829,48.2115,48.231,15600.0
2014-08-18 11:40:00,74.33,74.33,74.25,74.27,26400.0,48.231,48.231,48.1791,48.192,26400.0
2014-08-18 11:50:00,74.27,74.49,74.07,74.33,13600.0,48.192,48.3348,48.0623,48.231,13600.0
2014-08-18 12:00:00,74.32,74.4,74.3,74.4,14700.0,48.2245,48.2764,48.2115,48.2764,14700.0
2014-08-18 12:10:00,74.4,74.41,74.25,74.29,33900.0,48.2764,48.2829,48.1791,48.205,33900.0
2014-08-18 12:20:00,74.29,74.29,74.25,74.25,11100.0,48.205,48.205,48.1791,48.1791,11100.0
2014-08-18 12:30:00,74.26,74.31,74.25,74.29,7700.0,48.1855,48.218,48.1791,48.205,7700.0
2014-08-18 12:40:00,74.27,74.3,74.25,74.29,5000.0,48.192,48.2115,48.1791,48.205,5000.0
2014-08-18 12:50:00,74.29,74.32,74.28,74.28,5600.0,48.205,48.2245,48.1985,48.1985,5600.0
2014-08-18 13:00:00,74.28,74.33,74.26,74.33,5200.0,48.1985,48.231,48.1855,48.231,5200.0
2014-08-18 13:10:00,74.33,74.34,74.28,74.31,6500.0,48.231,48.2375,48.1985,48.218,6500.0
2014-08-18 13:20:00,74.28,74.35,74.27,74.32,6000.0,48.1985,48.2439,48.192,48.2245,6000.0
2014-08-18 13:30:00,74.33,74.42,74.33,74.33,14800.0,48.231,48.2894,48.231,48.231,14800.0
2014-08-18 13:40:00,74.35,74.38,74.33,74.36,7000.0,48.2439,48.2634,48.231,48.2504,7000.0
2014-08-18 13:50:00,74.37,74.39,74.35,74.39,7200.0,48.2569,48.2699,48.2439,48.2699,7200.0
2014-08-18 14:00:00,74.39,74.39,74.25,74.3,37000.0,48.2699,48.2699,48.1791,48.2115,37000.0
2014-08-18 14:10:00,74.29,74.31,74.27,74.3,17800.0,48.205,48.218,48.192,48.2115,17800.0
2014-08-18 14:20:00,74.3,74.36,74.3,74.3,9000.0,48.2115,48.2504,48.2115,48.2115,9000.0
2014-08-18 14:30:00,74.3,74.33,74.26,74.29,9400.0,48.2115,48.231,48.1855,48.205,9400.0
2014-08-18 14:40:00,74.29,74.33,74.26,74.29,12600.0,48.205,48.231,48.1855,48.205,12600.0
2014-08-18 14:50:00,74.28,74.29,74.25,74.27,17700.0,48.1985,48.205,48.1791,48.192,17700.0
2014-08-18 15:00:00,74.27,74.28,74.26,74.28,7700.0,48.192,48.1985,48.1855,48.1985,7700.0
2014-08-18 15:10:00,74.27,74.36,74.26,74.36,56900.0,48.192,48.2504,48.1855,48.2504,56900.0
2014-08-18 15:20:00,74.36,74.36,74.34,74.35,28900.0,48.2504,48.2504,48.2375,48.2439,28900.0
2014-08-18 15:30:00,74.35,74.36,74.33,74.34,28600.0,48.2439,48.2504,48.231,48.2375,28600.0
2014-08-18 15:40:00,74.33,74.35,74.31,74.35,115400.0,48.231,48.2439,48.218,48.2439,115400.0
2014-08-18 15:50:00,74.35,74.37,74.32,74.36,84400.0,48.2439,48.2569,48.2245,48.2504,84400.0
2014-08-19 09:30:00,74.29,74.59,72.33,74.4,37500.0,48.205,48.3997,46.9332,48.2764,37500.0
2014-08-19 09:40:00,74.48,74.75,74.47,74.71,10200.0,48.3283,48.5035,48.3218,48.4775,10200.0
2014-08-19 09:50:00,74.72,74.78,74.67,74.76,14400.0,48.484,48.523,48.4516,48.51,14400.0
2014-08-19 10:00:00,74.72,74.87,74.72,74.83,13000.0,48.484,48.5814,48.484,48.5554,13000.0
2014-08-19 10:10:00,74.82,74.92,74.76,74.92,15900.0,48.5489,48.6138,48.51,48.6138,15900.0
2014-08-19 10:20:00,74.95,74.96,74.79,74.79,14400.0,48.6333,48.6398,48.5294,48.5294,14400.0
2014-08-19 10:30:00,74.79,74.89,74.74,74.88,10300.0,48.5294,48.5943,48.497,48.5878,10300.0
2014-08-19 10:40:00,74.88,74.89,74.79,74.87,9700.0,48.5878,48.5943,48.5294,48.5814,9700.0
2014-08-19 10:50:00,74.89,74.89,74.79,74.85,9700.0,48.5943,48.5943,48.5294,48.5684,9700.0
2014-08-19 11:00:00,74.85,74.89,74.82,74.85,7600.0,48.5684,48.5943,48.5489,48.5684,7600.0
2014-08-19 11:10:00,74.86,74.92,74.86,74.88,7200.0,48.5749,48.6138,48.5749,48.5878,7200.0
2014-08-19 11:20:00,74.87,74.91,74.86,74.87,10100.0,48.5814,48.6073,48.5749,48.5814,10100.0
2014-08-19 11:30:00,74.87,74.91,74.86,74.87,8800.0,48.5814,48.6073,48.5749,48.5814,8800.0
2014-08-19 11:40:00,74.85,74.9,74.84,74.85,7100.0,48.5684,48.6008,48.5619,48.5684,7100.0
2014-08-19 11:50:00,74.86,74.88,74.84,74.85,7000.0,48.5749,48.5878,48.5619,48.5684,7000.0
2014-08-19 12:00:00,74.86,74.89,74.81,74.89,6300.0,48.5749,48.5943,48.5424,48.5943,6300.0
2014-08-19 12:10:00,74.9,74.94,74.88,74.93,5200.0,48.6008,48.6268,48.5878,48.6203,5200.0
2014-08-19 12:20:00,74.92,74.94,74.86,74.93,7200.0,48.6138,48.6268,48.5749,48.6203,7200.0
2014-08-19 12:30:00,74.91,74.94,74.89,74.89,6400.0,48.6073,48.6268,48.5943,48.5943,6400.0
2014-08-19 12:40:00,74.89,74.96,74.89,74.94,3600.0,48.5943,48.6398,48.5943,48.6268,3600.0
2014-08-19 12:50:00,74.93,74.97,74.92,74.95,4500.0,48.6203,48.6462,48.6138,48.6333,4500.0
2014-08-19 13:00:00,74.96,74.99,74.94,74.95,3600.0,48.6398,48.6592,48.6268,48.6333,3600.0
2014-08-19 13:10:00,74.97,74.97,74.92,74.92,7500.0,48.6462,48.6462,48.6138,48.6138,7500.0
2014-08-19 13:20:00,74.91,74.91,74.83,74.88,9500.0,48.6073,48.6073,48.5554,48.5878,9500.0
2014-08-19 13:30:00,74.86,74.89,74.82,74.86,4900.0,48.5749,48.5943,48.5489,48.5749,4900.0
2014-08-19 13:40:00,74.85,74.91,74.84,74.89,12000.0,48.5684,48.6073,48.5619,48.5943,12000.0
2014-08-19 13:50:00,74.91,74.93,74.88,74.91,14200.0,48.6073,48.6203,48.5878,48.6073,14200.0
2014-08-19 14:00:00,74.92,74.95,74.87,74.9,8900.0,48.6138,48.6333,48.5814,48.6008,8900.0
2014-08-19 14:10:00,74.91,74.97,74.9,74.95,11800.0,48.6073,48.6462,48.6008,48.6333,11800.0
2014-08-19 14:20:00,74.95,74.96,74.89,74.95,7500.0,48.6333,48.6398,48.5943,48.6333,7500.0
2014-08-19 14:30:00,74.94,74.98,74.93,74.98,7100.0,48.6268,48.6527,48.6203,48.6527,7100.0
2014-08-19 14:40:00,74.97,74.99,74.96,74.98,11300.0,48.6462,48.6592,48.6398,48.6527,11300.0
2014-08-19 14:50:00,74.99,75.03,74.97,75.03,25900.0,48.6592,48.6852,48.6462,48.6852,25900.0
2014-08-19 15:00:00,75.01,75.07,74.97,74.97,15800.0,48.6722,48.7111,48.6462,48.6462,15800.0
2014-08-19 15:10:00,74.97,74.99,74.95,74.96,13100.0,48.6462,48.6592,48.6333,48.6398,13100.0
2014-08-19 15:20:00,74.95,74.97,74.92,74.97,13700.0,48.6333,48.6462,48.6138,48.6462,13700.0
2014-08-19 15:30:00,74.97,74.98,74.94,74.96,23900.0,48.6462,48.6527,48.6268,48.6398,23900.0
2014-08-19 15:40:00,74.95,74.98,74.94,74.97,28300.0,48.6333,48.6527,48.6268,48.6462,28300.0
2014-08-19 15:50:00,74.95,74.99,74.93,74.96,71000.0,48.6333,48.6592,48.6203,48.6398,71000.0
2014-08-20 09:30:00,74.68,75.08,74.68,74.87,32300.0,48.4581,48.7176,48.4581,48.5814,32300.0
2014-08-20 09:40:00,74.87,75.02,74.82,74.87,14300.0,48.5814,48.6787,48.5489,48.5814,14300.0
2014-08-20 09:50:00,74.89,74.89,74.63,74.64,27800.0,48.5943,48.5943,48.4256,48.4321,27800.0
2014-08-20 10:00:00,74.63,74.73,74.59,74.62,27300.0,48.4256,48.4905,48.3997,48.4191,27300.0
2014-08-20 10:10:00,74.63,74.64,74.52,74.63,14800.0,48.4256,48.4321,48.3543,48.4256,14800.0
2014-08-20 10:20:00,74.63,74.68,74.57,74.57,23000.0,48.4256,48.4581,48.3867,48.3867,23000.0
2014-08-20 10:30:00,74.58,74.62,74.55,74.55,17600.0,48.3932,48.4191,48.3737,48.3737,17600.0
2014-08-20 10:40:00,74.54,74.61,74.54,74.58,8100.0,48.3672,48.4127,48.3672,48.3932,8100.0
2014-08-20 10:50:00,74.58,74.62,74.56,74.56,7800.0,48.3932,48.4191,48.3802,48.3802,7800.0
2014-08-20 11:00:00,74.59,74.6,74.57,74.59,5100.0,48.3997,48.4062,48.3867,48.3997,5100.0
2014-08-20 11:10:00,74.59,74.59,74.56,74.57,7000.0,48.3997,48.3997,48.3802,48.3867,7000.0
2014-08-20 11:20:00,74.57,74.59,74.55,74.57,8200.0,48.3867,48.3997,48.3737,48.3867,8200.0
2014-08-20 11:30:00,74.57,74.62,74.57,74.61,4200.0,48.3867,48.4191,48.3867,48.4127,4200.0
2014-08-20 11:40:00,74.6,74.6,74.49,74.51,8100.0,48.4062,48.4062,48.3348,48.3478,8100.0
2014-08-20 11:50:00,74.51,74.6,74.5,74.59,5200.0,48.3478,48.4062,48.3413,48.3997,5200.0
2014-08-20 12:00:00,74.58,74.61,74.57,74.58,6600.0,48.3932,48.4127,48.3867,48.3932,6600.0
2014-08-20 12:10:00,74.58,74.61,74.55,74.56,28300.0,48.3932,48.4127,48.3737,48.3802,28300.0
2014-08-20 12:20:00,74.56,74.62,74.55,74.57,9000.0,48.3802,48.4191,48.3737,48.3867,9000.0
2014-08-20 12:30:00,74.57,74.61,74.56,74.57,9500.0,48.3867,48.4127,48.3802,48.3867,9500.0
2014-08-20 12:40:00,74.57,74.6,74.56,74.56,4500.0,48.3867,48.4062,48.3802,48.3802,4500.0
2014-08-20 12:50:00,74.57,74.59,74.56,74.57,4800.0,48.3867,48.3997,48.3802,48.3867,4800.0
2014-08-20 13:00:00,74.57,74.64,74.56,74.63,5700.0,48.3867,48.4321,48.3802,48.4256,5700.0
2014-08-20 13:10:00,74.62,74.65,74.61,74.62,6600.0,48.4191,48.4386,48.4127,48.4191,6600.0
2014-08-20 13:20:00,74.61,74.64,74.59,74.6,10600.0,48.4127,48.4321,48.3997,48.4062,10600.0
2014-08-20 13:30:00,74.61,74.64,74.57,74.6,7700.0,48.4127,48.4321,48.3867,48.4062,7700.0
2014-08-20 13:40:00,74.6,74.64,74.59,74.59,10000.0,48.4062,48.4321,48.3997,48.3997,10000.0
2014-08-20 13:50:00,74.57,74.63,74.57,74.63,5700.0,48.3867,48.4256,48.3867,48.4256,5700.0
2014-08-20 14:00:00,74.62,74.66,74.48,74.59,19100.0,48.4191,48.4451,48.3283,48.3997,19100.0
2014-08-20 14:10:00,74.61,74.65,74.56,74.59,16800.0,48.4127,48.4386,48.3802,48.3997,16800.0
2014-08-20 14:20:00,74.62,74.67,74.59,74.59,21400.0,48.4191,48.4516,48.3997,48.3997,21400.0
2014-08-20 14:30:00,74.58,74.65,74.57,74.59,16800.0,48.3932,48.4386,48.3867,48.3997,16800.0
2014-08-20 14:40:00,74.59,74.61,74.55,74.6,12900.0,48.3997,48.4127,48.3737,48.4062,12900.0
2014-08-20 14:50:00,74.6,74.64,74.58,74.61,11000.0,48.4062,48.4321,48.3932,48.4127,11000.0
2014-08-20 15:00:00,74.61,74.63,74.59,74.63,13900.0,48.4127,48.4256,48.3997,48.4256,13900.0
2014-08-20 15:10:00,74.62,74.68,74.6,74.68,13000.0,48.4191,48.4581,48.4062,48.4581,13000.0
2014-08-20 15:20:00,74.68,74.7,74.64,74.67,10100.0,48.4581,48.4711,48.4321,48.4516,10100.0
2014-08-20 15:30:00,74.69,74.75,74.66,74.74,13500.0,48.4646,48.5035,48.4451,48.497,13500.0
2014-08-20 15:40:00,74.74,74.76,74.69,74.69,12200.0,48.497,48.51,48.4646,48.4646,12200.0
2014-08-20 15:50:00,74.7,74.73,74.67,74.69,37000.0,48.4711,48.4905,48.4516,48.4646,37000.0
2014-08-21 09:30:00,74.84,74.88,74.6,74.85,17600.0,48.5619,48.5878,48.4062,48.5684,17600.0
2014-08-21 09:40:00,74.85,74.91,74.79,74.88,4900.0,48.5684,48.6073,48.5294,48.5878,4900.0
2014-08-21 09:50:00,74.88,74.95,74.84,74.85,7100.0,48.5878,48.6333,48.5619,48.5684,7100.0
2014-08-21 10:00:00,74.9,74.97,74.79,74.91,13700.0,48.6008,48.6462,48.5294,48.6073,13700.0
2014-08-21 10:10:00,74.92,75.11,74.89,75.08,13500.0,48.6138,48.7371,48.5943,48.7176,13500.0
2014-08-21 10:20:00,75.08,75.21,75.06,75.21,12800.0,48.7176,48.802,48.7046,48.802,12800.0
2014-08-21 10:30:00,75.21,75.23,75.15,75.16,17700.0,48.802,48.815,48.763,48.7695,17700.0
2014-08-21 10:40:00,75.15,75.15,75.07,75.1,8200.0,48.763,48.763,48.7111,48.7306,8200.0
2014-08-21 10:50:00,75.1,75.12,75.05,75.08,8800.0,48.7306,48.7436,48.6982,48.7176,8800.0
2014-08-21 11:00:00,75.08,75.11,75.03,75.03,10400.0,48.7176,48.7371,48.6852,48.6852,10400.0
2014-08-21 11:10:00,75.04,75.11,75.01,75.1,7500.0,48.6917,48.7371,48.6722,48.7306,7500.0
2014-08-21 11:20:00,75.1,75.11,75.07,75.08,5800.0,48.7306,48.7371,48.7111,48.7176,5800.0
2014-08-21 11:30:00,75.09,75.13,75.06,75.09,6800.0,48.7241,48.7501,48.7046,48.7241,6800.0
2014-08-21 11:40:00,75.1,75.11,75.05,75.06,9600.0,48.7306,48.7371,48.6982,48.7046,9600.0
2014-08-21 11:50:00,75.05,75.08,74.99,74.99,6600.0,48.6982,48.7176,48.6592,48.6592,6600.0
2014-08-21 12:00:00,75.0,75.0,74.97,74.99,4200.0,48.6657,48.6657,48.6462,48.6592,4200.0
2014-08-21 12:10:00,74.99,75.03,74.96,75.0,7400.0,48.6592,48.6852,48.6398,48.6657,7400.0
2014-08-21 12:20:00,75.0,75.01,74.93,74.97,4100.0,48.6657,48.6722,48.6203,48.6462,4100.0
2014-08-21 12:30:00,74.99,75.03,74.97,75.0,8800.0,48.6592,48.6852,48.6462,48.6657,8800.0
2014-08-21 12:40:00,75.0,75.0,74.96,74.96,5500.0,48.6657,48.6657,48.6398,48.6398,5500.0
2014-08-21 12:50:00,74.96,74.97,74.89,74.89,9500.0,48.6398,48.6462,48.5943,48.5943,9500.0
2014-08-21 13:00:00,74.89,74.95,74.88,74.95,8500.0,48.5943,48.6333,48.5878,48.6333,8500.0
2014-08-21 13:10:00,74.95,75.09,74.94,75.08,11500.0,48.6333,48.7241,48.6268,48.7176,11500.0
2014-08-21 13:20:00,75.09,75.15,75.09,75.13,8300.0,48.7241,48.763,48.7241,48.7501,8300.0
2014-08-21 13:30:00,75.16,75.21,75.14,75.19,9000.0,48.7695,48.802,48.7566,48.789,9000.0
2014-08-21 13:40:00,75.17,75.19,75.15,75.15,6400.0,48.776,48.789,48.763,48.763,6400.0
2014-08-21 13:50:00,75.16,75.16,75.11,75.14,10200.0,48.7695,48.7695,48.7371,48.7566,10200.0
2014-08-21 14:00:00,75.15,75.16,75.11,75.14,6700.0,48.763,48.7695,48.7371,48.7566,6700.0
2014-08-21 14:10:00,75.13,75.15,75.1,75.15,5600.0,48.7501,48.763,48.7306,48.763,5600.0
2014-08-21 14:20:00,75.15,75.16,75.12,75.16,7400.0,48.763,48.7695,48.7436,48.7695,7400.0
2014-08-21 14:30:00,75.15,75.22,75.15,75.21,6100.0,48.763,48.8085,48.763,48.802,6100.0
2014-08-21 14:40:00,75.21,75.21,75.12,75.16,25000.0,48.802,48.802,48.7436,48.7695,25000.0
2014-08-21 14:50:00,75.17,75.3,75.15,75.28,10900.0,48.776,48.8604,48.763,48.8474,10900.0
2014-08-21 15:00:00,75.28,75.28,75.2,75.21,11300.0,48.8474,48.8474,48.7955,48.802,11300.0
2014-08-21 15:10:00,75.21,75.22,75.15,75.15,16100.0,48.802,48.8085,48.763,48.763,16100.0
2014-08-21 15:20:00,75.15,75.19,75.14,75.19,11300.0,48.763,48.789,48.7566,48.789,11300.0
2014-08-21 15:30:00,75.2,75.21,75.16,75.17,16200.0,48.7955,48.802,48.7695,48.776,16200.0
2014-08-21 15:40:00,75.17,75.21,75.17,75.19,20900.0,48.776,48.802,48.776,48.789,20900.0
2014-08-21 15:50:00,75.18,75.19,75.12,75.14,44200.0,48.7825,48.789,48.7436,48.7566,44200.0
2014-08-22 09:30:00,75.15,75.17,74.85,74.87,23900.0,48.763,48.776,48.5684,48.5814,23900.0
2014-08-22 09:40:00,74.94,75.11,74.93,75.05,6500.0,48.6268,48.7371,48.6203,48.6982,6500.0
2014-08-22 09:50:00,75.05,75.19,75.05,75.17,6600.0,48.6982,48.789,48.6982,48.776,6600.0
2014-08-22 10:00:00,75.17,75.43,75.14,75.39,15600.0,48.776,48.9447,48.7566,48.9188,15600.0
2014-08-22 10:10:00,75.38,75.4,75.3,75.36,9000.0,48.9123,48.9253,48.8604,48.8993,9000.0
2014-08-22 10:20:00,75.35,75.39,75.31,75.37,8200.0,48.8928,48.9188,48.8669,48.9058,8200.0
2014-08-22 10:30:00,75.38,75.49,75.38,75.41,10200.0,48.9123,48.9837,48.9123,48.9318,10200.0
2014-08-22 10:40:00,75.41,75.41,75.29,75.32,9800.0,48.9318,48.9318,48.8539,48.8734,9800.0
2014-08-22 10:50:00,75.33,75.35,75.12,75.2,12000.0,48.8798,48.8928,48.7436,48.7955,12000.0
2014-08-22 11:00:00,75.16,75.22,75.14,75.21,7500.0,48.7695,48.8085,48.7566,48.802,7500.0
2014-08-22 11:10:00,75.23,75.23,75.14,75.14,5600.0,48.815,48.815,48.7566,48.7566,5600.0
2014-08-22 11:20:00,75.17,75.21,75.13,75.18,4400.0,48.776,48.802,48.7501,48.7825,4400.0
2014-08-22 11:30:00,75.18,75.18,75.14,75.14,2600.0,48.7825,48.7825,48.7566,48.7566,2600.0
2014-08-22 11:40:00,75.13,75.16,75.11,75.12,2700.0,48.7501,48.7695,48.7371,48.7436,2700.0
2014-08-22 11:50:00,75.13,75.15,75.12,75.12,2600.0,48.7501,48.763,48.7436,48.7436,2600.0
2014-08-22 12:00:00,75.12,75.12,75.05,75.06,2200.0,48.7436,48.7436,48.6982,48.7046,2200.0
2014-08-22 12:10:00,75.05,75.11,75.04,75.06,8800.0,48.6982,48.7371,48.6917,48.7046,8800.0
2014-08-22 12:20:00,75.08,75.16,75.08,75.14,3300.0,48.7176,48.7695,48.7176,48.7566,3300.0
2014-08-22 12:30:00,75.16,75.17,75.1,75.12,6500.0,48.7695,48.776,48.7306,48.7436,6500.0
2014-08-22 12:40:00,75.13,75.14,75.1,75.11,3500.0,48.7501,48.7566,48.7306,48.7371,3500.0
2014-08-22 12:50:00,75.11,75.12,75.09,75.11,3200.0,48.7371,48.7436,48.7241,48.7371,3200.0
2014-08-22 13:00:00,75.12,75.18,75.12,75.15,3200.0,48.7436,48.7825,48.7436,48.763,3200.0
2014-08-22 13:10:00,75.15,75.15,75.08,75.08,1900.0,48.763,48.763,48.7176,48.7176,1900.0
2014-08-22 13:20:00,75.07,75.11,75.06,75.1,5200.0,48.7111,48.7371,48.7046,48.7306,5200.0
2014-08-22 13:30:00,75.11,75.16,75.08,75.1,4700.0,48.7371,48.7695,48.7176,48.7306,4700.0
2014-08-22 13:40:00,75.1,75.14,75.1,75.11,3500.0,48.7306,48.7566,48.7306,48.7371,3500.0
2014-08-22 13:50:00,75.11,75.12,75.06,75.11,6300.0,48.7371,48.7436,48.7046,48.7371,6300.0
2014-08-22 14:00:00,75.1,75.1,75.03,75.03,9100.0,48.7306,48.7306,48.6852,48.6852,9100.0
2014-08-22 14:10:00,75.03,75.1,75.01,75.07,5500.0,48.6852,48.7306,48.6722,48.7111,5500.0
2014-08-22 14:20:00,75.05,75.15,75.04,75.12,4900.0,48.6982,48.763,48.6917,48.7436,4900.0
2014-08-22 14:30:00,75.1,75.1,75.02,75.07,10100.0,48.7306,48.7306,48.6787,48.7111,10100.0
2014-08-22 14:40:00,75.07,75.13,75.06,75.13,4600.0,48.7111,48.7501,48.7046,48.7501,4600.0
2014-08-22 14:50:00,75.13,75.24,75.13,75.16,45300.0,48.7501,48.8214,48.7501,48.7695,45300.0
2014-08-22 15:00:00,75.17,75.3,75.16,75.28,16800.0,48.776,48.8604,48.7695,48.8474,16800.0
2014-08-22 15:10:00,75.28,75.3,75.23,75.23,9800.0,48.8474,48.8604,48.815,48.815,9800.0
2014-08-22 15:20:00,75.22,75.23,75.09,75.11,12400.0,48.8085,48.815,48.7241,48.7371,12400.0
2014-08-22 15:30:00,75.11,75.13,75.06,75.08,9300.0,48.7371,48.7501,48.7046,48.7176,9300.0
2014-08-22 15:40:00,75.08,75.1,75.03,75.08,19000.0,48.7176,48.7306,48.6852,48.7176,19000.0
2014-08-22 15:50:00,75.06,75.08,74.96,74.98,72400.0,48.7046,48.7176,48.6398,48.6527,72400.0
2014-08-25 09:30:00,75.3,75.44,75.2,75.35,23100.0,48.8604,48.9512,48.7955,48.8928,23100.0
2014-08-25 09:40:00,75.32,75.41,75.25,75.4,6800.0,48.8734,48.9318,48.8279,48.9253,6800.0
2014-08-25 09:50:00,75.4,75.58,75.4,75.58,14900.0,48.9253,49.0421,48.9253,49.0421,14900.0
2014-08-25 10:00:00,75.57,75.66,75.52,75.55,31900.0,49.0356,49.094,49.0031,49.0226,31900.0
2014-08-25 10:10:00,75.57,75.6,75.39,75.41,9300.0,49.0356,49.055,48.9188,48.9318,9300.0
2014-08-25 10:20:00,75.4,75.44,75.37,75.41,6200.0,48.9253,48.9512,48.9058,48.9318,6200.0
2014-08-25 10:30:00,75.39,75.52,75.39,75.52,10700.0,48.9188,49.0031,48.9188,49.0031,10700.0
2014-08-25 10:40:00,75.52,75.59,75.46,75.58,15800.0,49.0031,49.0485,48.9642,49.0421,15800.0
2014-08-25 10:50:00,75.6,75.61,75.54,75.54,9300.0,49.055,49.0615,49.0161,49.0161,9300.0
2014-08-25 11:00:00,75.52,75.54,75.48,75.48,4300.0,49.0031,49.0161,48.9772,48.9772,4300.0
2014-08-25 11:10:00,75.48,75.48,75.43,75.43,6100.0,48.9772,48.9772,48.9447,48.9447,6100.0
2014-08-25 11:20:00,75.43,75.43,75.38,75.39,5300.0,48.9447,48.9447,48.9123,48.9188,5300.0
2014-08-25 11:30:00,75.4,75.47,75.4,75.45,5700.0,48.9253,48.9707,48.9253,48.9577,5700.0
2014-08-25 11:40:00,75.44,75.51,75.41,75.46,15300.0,48.9512,48.9966,48.9318,48.9642,15300.0
2014-08-25 11:50:00,75.45,75.48,75.44,75.45,3800.0,48.9577,48.9772,48.9512,48.9577,3800.0
2014-08-25 12:00:00,75.44,75.46,75.4,75.43,5000.0,48.9512,48.9642,48.9253,48.9447,5000.0
2014-08-25 12:10:00,75.44,75.45,75.37,75.41,11000.0,48.9512,48.9577,48.9058,48.9318,11000.0
2014-08-25 12:20:00,75.41,75.42,75.26,75.3,8100.0,48.9318,48.9382,48.8344,48.8604,8100.0
2014-08-25 12:30:00,75.3,75.37,75.27,75.36,6500.0,48.8604,48.9058,48.8409,48.8993,6500.0
2014-08-25 12:40:00,75.36,75.38,75.34,75.38,4100.0,48.8993,48.9123,48.8863,48.9123,4100.0
2014-08-25 12:50:00,75.37,75.37,75.32,75.36,6100.0,48.9058,48.9058,48.8734,48.8993,6100.0
2014-08-25 13:00:00,75.36,75.38,75.28,75.34,12300.0,48.8993,48.9123,48.8474,48.8863,12300.0
2014-08-25 13:10:00,75.34,75.37,75.34,75.35,3900.0,48.8863,48.9058,48.8863,48.8928,3900.0
2014-08-25 13:20:00,75.35,75.41,75.33,75.41,4900.0,48.8928,48.9318,48.8798,48.9318,4900.0
2014-08-25 13:30:00,75.4,75.44,75.4,75.44,4100.0,48.9253,48.9512,48.9253,48.9512,4100.0
2014-08-25 13:40:00,75.44,75.44,75.4,75.4,6100.0,48.9512,48.9512,48.9253,48.9253,6100.0
2014-08-25 13:50:00,75.41,75.5,75.41,75.47,7500.0,48.9318,48.9902,48.9318,48.9707,7500.0
2014-08-25 14:00:00,75.47,75.5,75.47,75.49,7900.0,48.9707,48.9902,48.9707,48.9837,7900.0
2014-08-25 14:10:00,75.49,75.51,75.47,75.48,4000.0,48.9837,48.9966,48.9707,48.9772,4000.0
2014-08-25 14:20:00,75.47,75.47,75.42,75.42,4800.0,48.9707,48.9707,48.9382,48.9382,4800.0
2014-08-25 14:30:00,75.42,75.43,75.36,75.42,7600.0,48.9382,48.9447,48.8993,48.9382,7600.0
2014-08-25 14:40:00,75.4,75.42,75.37,75.38,3800.0,48.9253,48.9382,48.9058,48.9123,3800.0
2014-08-25 14:50:00,75.39,75.41,75.33,75.34,50600.0,48.9188,48.9318,48.8798,48.8863,50600.0
2014-08-25 15:00:00,75.33,75.39,75.32,75.37,154400.0,48.8798,48.9188,48.8734,48.9058,154400.0
2014-08-25 15:10:00,75.38,75.39,75.35,75.37,4600.0,48.9123,48.9188,48.8928,48.9058,4600.0
2014-08-25 15:20:00,75.37,75.37,75.33,75.36,10400.0,48.9058,48.9058,48.8798,48.8993,10400.0
2014-08-25 15:30:00,75.37,75.47,75.36,75.46,16100.0,48.9058,48.9707,48.8993,48.9642,16100.0
2014-08-25 15:40:00,75.47,75.57,75.47,75.56,36000.0,48.9707,49.0356,48.9707,49.0291,36000.0
2014-08-25 15:50:00,75.56,75.56,75.49,75.52,76000.0,49.0291,49.0291,48.9837,49.0031,76000.0
2014-08-26 09:30:00,75.73,76.09,75.51,76.0,55200.0,49.1394,49.373,48.9966,49.3146,55200.0
2014-08-26 09:40:00,76.02,76.08,75.93,75.98,57100.0,49.3276,49.3665,49.2692,49.3016,57100.0
2014-08-26 09:50:00,75.98,76.03,75.95,75.97,52400.0,49.3016,49.3341,49.2821,49.2951,52400.0
2014-08-26 10:00:00,75.97,76.07,75.94,76.06,25900.0,49.2951,49.36,49.2757,49.3535,25900.0
2014-08-26 10:10:00,76.04,76.08,76.0,76.0,12500.0,49.3405,49.3665,49.3146,49.3146,12500.0
2014-08-26 10:20:00,76.01,76.07,75.98,76.0,13800.0,49.3211,49.36,49.3016,49.3146,13800.0
2014-08-26 10:30:00,76.0,76.05,75.98,76.02,17500.0,49.3146,49.347,49.3016,49.3276,17500.0
2014-08-26 10:40:00,76.03,76.07,76.0,76.02,17800.0,49.3341,49.36,49.3146,49.3276,17800.0
2014-08-26 10:50:00,76.01,76.06,75.98,76.02,37200.0,49.3211,49.3535,49.3016,49.3276,37200.0
2014-08-26 11:00:00,76.02,76.06,76.0,76.05,5500.0,49.3276,49.3535,49.3146,49.347,5500.0
2014-08-26 11:10:00,76.05,76.05,75.99,76.01,11300.0,49.347,49.347,49.3081,49.3211,11300.0
2014-08-26 11:20:00,76.02,76.05,75.99,76.05,18100.0,49.3276,49.347,49.3081,49.347,18100.0
2014-08-26 11:30:00,76.05,76.06,75.88,75.92,62600.0,49.347,49.3535,49.2367,49.2627,62600.0
2014-08-26 11:40:00,75.9,76.03,75.89,76.01,17600.0,49.2497,49.3341,49.2432,49.3211,17600.0
2014-08-26 11:50:00,76.01,76.04,75.96,75.96,17700.0,49.3211,49.3405,49.2886,49.2886,17700.0
2014-08-26 12:00:00,75.98,76.02,75.96,76.01,18500.0,49.3016,49.3276,49.2886,49.3211,18500.0
2014-08-26 12:10:00,76.0,76.02,75.95,76.02,23100.0,49.3146,49.3276,49.2821,49.3276,23100.0
2014-08-26 12:20:00,76.02,76.03,75.98,76.0,15800.0,49.3276,49.3341,49.3016,49.3146,15800.0
2014-08-26 12:30:00,76.0,76.0,75.91,75.95,15800.0,49.3146,49.3146,49.2562,49.2821,15800.0
2014-08-26 12:40:00,75.95,75.95,75.82,75.86,29900.0,49.2821,49.2821,49.1978,49.2237,29900.0
2014-08-26 12:50:00,75.84,75.84,75.78,75.8,14900.0,49.2108,49.2108,49.1718,49.1848,14900.0
2014-08-26 13:00:00,75.8,75.8,75.73,75.73,8600.0,49.1848,49.1848,49.1394,49.1394,8600.0
2014-08-26 13:10:00,75.73,75.73,75.7,75.72,5500.0,49.1394,49.1394,49.1199,49.1329,5500.0
2014-08-26 13:20:00,75.71,75.71,75.59,75.61,52500.0,49.1264,49.1264,49.0485,49.0615,52500.0
2014-08-26 13:30:00,75.63,75.77,75.63,75.77,17300.0,49.0745,49.1653,49.0745,49.1653,17300.0
2014-08-26 13:40:00,75.78,75.86,75.78,75.86,21900.0,49.1718,49.2237,49.1718,49.2237,21900.0
2014-08-26 13:50:00,75.85,75.91,75.83,75.9,10500.0,49.2173,49.2562,49.2043,49.2497,10500.0
2014-08-26 14:00:00,75.91,76.01,75.91,76.0,34300.0,49.2562,49.3211,49.2562,49.3146,34300.0
2014-08-26 14:10:00,76.0,76.03,75.99,76.02,14500.0,49.3146,49.3341,49.3081,49.3276,14500.0
2014-08-26 14:20:00,76.03,76.03,75.95,76.01,20700.0,49.3341,49.3341,49.2821,49.3211,20700.0
2014-08-26 14:30:00,76.01,76.03,76.0,76.02,13700.0,49.3211,49.3341,49.3146,49.3276,13700.0
2014-08-26 14:40:00,76.01,76.03,75.99,76.02,15500.0,49.3211,49.3341,49.3081,49.3276,15500.0
2014-08-26 14:50:00,76.02,76.05,76.01,76.05,5200.0,49.3276,49.347,49.3211,49.347,5200.0
2014-08-26 15:00:00,76.04,76.04,75.96,75.96,29300.0,49.3405,49.3405,49.2886,49.2886,29300.0
2014-08-26 15:10:00,75.96,76.02,75.89,76.02,27600.0,49.2886,49.3276,49.2432,49.3276,27600.0
2014-08-26 15:20:00,76.01,76.02,76.0,76.01,24900.0,49.3211,49.3276,49.3146,49.3211,24900.0
2014-08-26 15:30:00,76.01,76.01,75.98,76.0,29700.0,49.3211,49.3211,49.3016,49.3146,29700.0
2014-08-26 15:40:00,76.0,76.02,76.0,76.0,24600.0,49.3146,49.3276,49.3146,49.3146,24600.0
2014-08-26 15:50:00,76.0,76.03,75.96,75.98,132200.0,49.3146,49.3341,49.2886,49.3016,132200.0
2014-08-27 09:30:00,75.84,76.18,75.84,76.05,33400.0,49.2108,49.4314,49.2108,49.347,33400.0
2014-08-27 09:40:00,76.08,76.13,75.98,76.01,15400.0,49.3665,49.3989,49.3016,49.3211,15400.0
2014-08-27 09:50:00,76.01,76.2,75.98,76.17,50500.0,49.3211,49.4444,49.3016,49.4249,50500.0
2014-08-27 10:00:00,76.15,76.23,76.13,76.19,23600.0,49.4119,49.4638,49.3989,49.4379,23600.0
2014-08-27 10:10:00,76.2,76.2,76.09,76.16,24900.0,49.4444,49.4444,49.373,49.4184,24900.0
2014-08-27 10:20:00,76.15,76.25,76.14,76.22,11600.0,49.4119,49.4768,49.4054,49.4573,11600.0
2014-08-27 10:30:00,76.22,76.27,76.2,76.23,14200.0,49.4573,49.4898,49.4444,49.4638,14200.0
2014-08-27 10:40:00,76.24,76.28,76.21,76.25,13600.0,49.4703,49.4963,49.4509,49.4768,13600.0
2014-08-27 10:50:00,76.23,76.34,76.23,76.34,12900.0,49.4638,49.5352,49.4638,49.5352,12900.0
2014-08-27 11:00:00,76.36,76.45,76.36,76.44,23500.0,49.5482,49.6066,49.5482,49.6001,23500.0
2014-08-27 11:10:00,76.44,76.44,76.31,76.37,32800.0,49.6001,49.6001,49.5157,49.5547,32800.0
2014-08-27 11:20:00,76.37,76.37,76.34,76.37,5400.0,49.5547,49.5547,49.5352,49.5547,5400.0
2014-08-27 11:30:00,76.36,76.42,76.34,76.39,7900.0,49.5482,49.5871,49.5352,49.5677,7900.0
2014-08-27 11:40:00,76.38,76.42,76.34,76.34,5800.0,49.5612,49.5871,49.5352,49.5352,5800.0
2014-08-27 11:50:00,76.35,76.36,76.31,76.32,3800.0,49.5417,49.5482,49.5157,49.5222,3800.0
2014-08-27 12:00:00,76.32,76.33,76.21,76.21,9900.0,49.5222,49.5287,49.4509,49.4509,9900.0
2014-08-27 12:10:00,76.21,76.26,76.18,76.19,28600.0,49.4509,49.4833,49.4314,49.4379,28600.0
2014-08-27 12:20:00,76.2,76.24,76.18,76.24,10500.0,49.4444,49.4703,49.4314,49.4703,10500.0
2014-08-27 12:30:00,76.21,76.23,76.19,76.21,5200.0,49.4509,49.4638,49.4379,49.4509,5200.0
2014-08-27 12:40:00,76.21,76.24,76.21,76.24,10000.0,49.4509,49.4703,49.4509,49.4703,10000.0
2014-08-27 12:50:00,76.23,76.25,76.19,76.21,8900.0,49.4638,49.4768,49.4379,49.4509,8900.0
2014-08-27 13:00:00,76.21,76.24,76.17,76.22,23100.0,49.4509,49.4703,49.4249,49.4573,23100.0
2014-08-27 13:10:00,76.22,76.23,76.21,76.21,4100.0,49.4573,49.4638,49.4509,49.4509,4100.0
2014-08-27 13:20:00,76.21,76.25,76.21,76.24,4500.0,49.4509,49.4768,49.4509,49.4703,4500.0
2014-08-27 13:30:00,76.24,76.24,76.21,76.24,3700.0,49.4703,49.4703,49.4509,49.4703,3700.0
2014-08-27 13:40:00,76.23,76.26,76.23,76.25,10800.0,49.4638,49.4833,49.4638,49.4768,10800.0
2014-08-27 13:50:00,76.25,76.29,76.25,76.28,9900.0,49.4768,49.5028,49.4768,49.4963,9900.0
2014-08-27 14:00:00,76.28,76.33,76.26,76.32,6600.0,49.4963,49.5287,49.4833,49.5222,6600.0
2014-08-27 14:10:00,76.33,76.42,76.33,76.39,10700.0,49.5287,49.5871,49.5287,49.5677,10700.0
2014-08-27 14:20:00,76.39,76.41,76.36,76.36,22300.0,49.5677,49.5806,49.5482,49.5482,22300.0
2014-08-27 14:30:00,76.37,76.4,76.36,76.38,6600.0,49.5547,49.5741,49.5482,49.5612,6600.0
2014-08-27 14:40:00,76.39,76.39,76.31,76.36,7100.0,49.5677,49.5677,49.5157,49.5482,7100.0
2014-08-27 14:50:00,76.37,76.39,76.32,76.32,10200.0,49.5547,49.5677,49.5222,49.5222,10200.0
2014-08-27 15:00:00,76.3,76.31,76.23,76.25,8900.0,49.5093,49.5157,49.4638,49.4768,8900.0
2014-08-27 15:10:00,76.25,76.3,76.18,76.3,27400.0,49.4768,49.5093,49.4314,49.5093,27400.0
2014-08-27 15:20:00,76.3,76.4,76.29,76.4,31900.0,49.5093,49.5741,49.5028,49.5741,31900.0
2014-08-27 15:30:00,76.39,76.41,76.36,76.39,47800.0,49.5677,49.5806,49.5482,49.5677,47800.0
2014-08-27 15:40:00,76.39,76.4,76.36,76.37,29900.0,49.5677,49.5741,49.5482,49.5547,29900.0
2014-08-27 15:50:00,76.37,76.43,76.34,76.43,91500.0,49.5547,49.5936,49.5352,49.5936,91500.0
2014-08-28 09:30:00,76.27,76.31,75.93,76.1,40800.0,49.4898,49.5157,49.2692,49.3795,40800.0
2014-08-28 09:40:00,76.1,76.23,76.06,76.17,38500.0,49.3795,49.4638,49.3535,49.4249,38500.0
2014-08-28 09:50:00,76.17,76.39,76.17,76.25,7200.0,49.4249,49.5677,49.4249,49.4768,7200.0
2014-08-28 10:00:00,76.24,76.26,76.14,76.25,13300.0,49.4703,49.4833,49.4054,49.4768,13300.0
2014-08-28 10:10:00,76.23,76.23,76.13,76.22,19800.0,49.4638,49.4638,49.3989,49.4573,19800.0
2014-08-28 10:20:00,76.18,76.31,76.18,76.28,17100.0,49.4314,49.5157,49.4314,49.4963,17100.0
2014-08-28 10:30:00,76.27,76.32,76.22,76.23,8600.0,49.4898,49.5222,49.4573,49.4638,8600.0
2014-08-28 10:40:00,76.23,76.34,76.21,76.32,17400.0,49.4638,49.5352,49.4509,49.5222,17400.0
2014-08-28 10:50:00,76.31,76.31,76.26,76.29,18700.0,49.5157,49.5157,49.4833,49.5028,18700.0
2014-08-28 11:00:00,76.3,76.38,76.26,76.3,31600.0,49.5093,49.5612,49.4833,49.5093,31600.0
2014-08-28 11:10:00,76.3,76.36,76.25,76.29,8400.0,49.5093,49.5482,49.4768,49.5028,8400.0
2014-08-28 11:20:00,76.3,76.3,76.23,76.26,11100.0,49.5093,49.5093,49.4638,49.4833,11100.0
2014-08-28 11:30:00,76.27,76.35,76.26,76.31,21200.0,49.4898,49.5417,49.4833,49.5157,21200.0
2014-08-28 11:40:00,76.32,76.35,76.28,76.35,19300.0,49.5222,49.5417,49.4963,49.5417,19300.0
2014-08-28 11:50:00,76.35,76.4,76.34,76.36,7200.0,49.5417,49.5741,49.5352,49.5482,7200.0
2014-08-28 12:00:00,76.39,76.39,76.31,76.32,3800.0,49.5677,49.5677,49.5157,49.5222,3800.0
2014-08-28 12:10:00,76.33,76.4,76.33,76.39,8400.0,49.5287,49.5741,49.5287,49.5677,8400.0
2014-08-28 12:20:00,76.39,76.42,76.34,76.41,10100.0,49.5677,49.5871,49.5352,49.5806,10100.0
2014-08-28 12:30:00,76.41,76.44,76.35,76.35,6600.0,49.5806,49.6001,49.5417,49.5417,6600.0
2014-08-28 12:40:00,76.35,76.44,76.35,76.39,11400.0,49.5417,49.6001,49.5417,49.5677,11400.0
2014-08-28 12:50:00,76.37,76.37,76.28,76.31,7700.0,49.5547,49.5547,49.4963,49.5157,7700.0
2014-08-28 13:00:00,76.32,76.37,76.28,76.37,6300.0,49.5222,49.5547,49.4963,49.5547,6300.0
2014-08-28 13:10:00,76.39,76.41,76.37,76.37,8000.0,49.5677,49.5806,49.5547,49.5547,8000.0
2014-08-28 13:20:00,76.39,76.39,76.31,76.31,5400.0,49.5677,49.5677,49.5157,49.5157,5400.0
2014-08-28 13:30:00,76.32,76.33,76.27,76.3,7500.0,49.5222,49.5287,49.4898,49.5093,7500.0
2014-08-28 13:40:00,76.3,76.37,76.3,76.37,5000.0,49.5093,49.5547,49.5093,49.5547,5000.0
2014-08-28 13:50:00,76.39,76.4,76.35,76.36,7600.0,49.5677,49.5741,49.5417,49.5482,7600.0
2014-08-28 14:00:00,76.36,76.42,76.36,76.41,7600.0,49.5482,49.5871,49.5482,49.5806,7600.0
2014-08-28 14:10:00,76.41,76.41,76.38,76.39,5600.0,49.5806,49.5806,49.5612,49.5677,5600.0
2014-08-28 14:20:00,76.39,76.39,76.33,76.38,6700.0,49.5677,49.5677,49.5287,49.5612,6700.0
2014-08-28 14:30:00,76.38,76.4,76.38,76.39,5600.0,49.5612,49.5741,49.5612,49.5677,5600.0
2014-08-28 14:40:00,76.38,76.4,76.36,76.38,5100.0,49.5612,49.5741,49.5482,49.5612,5100.0
2014-08-28 14:50:00,76.38,76.38,76.31,76.32,12500.0,49.5612,49.5612,49.5157,49.5222,12500.0
2014-08-28 15:00:00,76.32,76.35,76.31,76.33,11200.0,49.5222,49.5417,49.5157,49.5287,11200.0
2014-08-28 15:10:00,76.32,76.32,76.28,76.3,13500.0,49.5222,49.5222,49.4963,49.5093,13500.0
2014-08-28 15:20:00,76.31,76.34,76.31,76.33,12100.0,49.5157,49.5352,49.5157,49.5287,12100.0
2014-08-28 15:30:00,76.34,76.34,76.31,76.32,14100.0,49.5352,49.5352,49.5157,49.5222,14100.0
2014-08-28 15:40:00,76.31,76.32,76.3,76.3,43200.0,49.5157,49.5222,49.5093,49.5093,43200.0
2014-08-28 15:50:00,76.3,76.34,76.26,76.33,121400.0,49.5093,49.5352,49.4833,49.5287,121400.0
2014-08-29 09:30:00,76.64,76.73,76.48,76.59,34800.0,49.7299,49.7883,49.626,49.6974,34800.0
2014-08-29 09:40:00,76.55,76.63,76.34,76.34,27600.0,49.6715,49.7234,49.5352,49.5352,27600.0
2014-08-29 09:50:00,76.34,76.5,76.3,76.44,19000.0,49.5352,49.639,49.5093,49.6001,19000.0
2014-08-29 10:00:00,76.47,76.66,76.42,76.44,10000.0,49.6196,49.7428,49.5871,49.6001,10000.0
2014-08-29 10:10:00,76.44,76.51,76.4,76.5,7800.0,49.6001,49.6455,49.5741,49.639,7800.0
2014-08-29 10:20:00,76.53,76.53,76.33,76.37,14400.0,49.6585,49.6585,49.5287,49.5547,14400.0
2014-08-29 10:30:00,76.33,76.37,76.31,76.34,22800.0,49.5287,49.5547,49.5157,49.5352,22800.0
2014-08-29 10:40:00,76.36,76.41,76.29,76.31,14400.0,49.5482,49.5806,49.5028,49.5157,14400.0
2014-08-29 10:50:00,76.31,76.36,76.24,76.25,26200.0,49.5157,49.5482,49.4703,49.4768,26200.0
2014-08-29 11:00:00,76.26,76.28,76.17,76.2,26700.0,49.4833,49.4963,49.4249,49.4444,26700.0
2014-08-29 11:10:00,76.21,76.21,76.16,76.19,10800.0,49.4509,49.4509,49.4184,49.4379,10800.0
2014-08-29 11:20:00,76.18,76.24,76.17,76.22,19300.0,49.4314,49.4703,49.4249,49.4573,19300.0
2014-08-29 11:30:00,76.23,76.31,76.19,76.29,17500.0,49.4638,49.5157,49.4379,49.5028,17500.0
2014-08-29 11:40:00,76.31,76.36,76.28,76.29,9600.0,49.5157,49.5482,49.4963,49.5028,9600.0
2014-08-29 11:50:00,76.3,76.3,76.24,76.25,12000.0,49.5093,49.5093,49.4703,49.4768,12000.0
2014-08-29 12:00:00,76.27,76.3,76.23,76.23,14700.0,49.4898,49.5093,49.4638,49.4638,14700.0
2014-08-29 12:10:00,76.23,76.23,76.19,76.22,31500.0,49.4638,49.4638,49.4379,49.4573,31500.0
2014-08-29 12:20:00,76.22,76.29,76.21,76.25,12600.0,49.4573,49.5028,49.4509,49.4768,12600.0
2014-08-29 12:30:00,76.25,76.31,76.21,76.3,13100.0,49.4768,49.5157,49.4509,49.5093,13100.0
2014-08-29 12:40:00,76.29,76.37,76.28,76.31,9300.0,49.5028,49.5547,49.4963,49.5157,9300.0
2014-08-29 12:50:00,76.31,76.45,76.31,76.45,12700.0,49.5157,49.6066,49.5157,49.6066,12700.0
2014-08-29 13:00:00,76.48,76.57,76.48,76.57,6100.0,49.626,49.6844,49.626,49.6844,6100.0
2014-08-29 13:10:00,76.57,76.57,76.52,76.52,4100.0,49.6844,49.6844,49.652,49.652,4100.0
2014-08-29 13:20:00,76.53,76.55,76.41,76.44,6800.0,49.6585,49.6715,49.5806,49.6001,6800.0
2014-08-29 13:30:00,76.44,76.44,76.32,76.35,14100.0,49.6001,49.6001,49.5222,49.5417,14100.0
2014-08-29 13:40:00,76.34,76.36,76.33,76.35,3600.0,49.5352,49.5482,49.5287,49.5417,3600.0
2014-08-29 13:50:00,76.35,76.38,76.35,76.37,4300.0,49.5417,49.5612,49.5417,49.5547,4300.0
2014-08-29 14:00:00,76.39,76.5,76.39,76.5,3300.0,49.5677,49.639,49.5677,49.639,3300.0
2014-08-29 14:10:00,76.49,76.52,76.43,76.43,9200.0,49.6325,49.652,49.5936,49.5936,9200.0
2014-08-29 14:20:00,76.43,76.47,76.43,76.46,4900.0,49.5936,49.6196,49.5936,49.6131,4900.0
2014-08-29 14:30:00,76.46,76.49,76.45,76.49,2600.0,49.6131,49.6325,49.6066,49.6325,2600.0
2014-08-29 14:40:00,76.48,76.48,76.41,76.42,4800.0,49.626,49.626,49.5806,49.5871,4800.0
2014-08-29 14:50:00,76.4,76.43,76.38,76.41,4700.0,49.5741,49.5936,49.5612,49.5806,4700.0
2014-08-29 15:00:00,76.41,76.43,76.39,76.39,5800.0,49.5806,49.5936,49.5677,49.5677,5800.0
2014-08-29 15:10:00,76.38,76.43,76.38,76.38,6300.0,49.5612,49.5936,49.5612,49.5612,6300.0
2014-08-29 15:20:00,76.38,76.38,76.34,76.38,6000.0,49.5612,49.5612,49.5352,49.5612,6000.0
2014-08-29 15:30:00,76.39,76.39,76.26,76.26,20700.0,49.5677,49.5677,49.4833,49.4833,20700.0
2014-08-29 15:40:00,76.28,76.38,76.26,76.32,27400.0,49.4963,49.5612,49.4833,49.5222,27400.0
2014-08-29 15:50:00,76.32,76.43,76.32,76.4,84200.0,49.5222,49.5936,49.5222,49.5741,84200.0
2014-09-02 09:30:00,76.54,76.75,76.47,76.74,74300.0,49.665,49.8012,49.6196,49.7948,74300.0
2014-09-02 09:40:00,76.73,77.15,76.72,77.1,57200.0,49.7883,50.0608,49.7818,50.0284,57200.0
2014-09-02 09:50:00,77.11,77.21,77.0,77.06,30600.0,50.0348,50.0997,49.9635,50.0024,30600.0
2014-09-02 10:00:00,77.07,77.21,77.01,77.15,40900.0,50.0089,50.0997,49.97,50.0608,40900.0
2014-09-02 10:10:00,77.14,77.3,77.05,77.1,19400.0,50.0543,50.1581,49.9959,50.0284,19400.0
2014-09-02 10:20:00,77.06,77.14,76.99,77.13,16300.0,50.0024,50.0543,49.957,50.0478,16300.0
2014-09-02 10:30:00,77.11,77.14,77.03,77.06,25100.0,50.0348,50.0543,49.9829,50.0024,25100.0
2014-09-02 10:40:00,77.06,77.23,77.05,77.17,24100.0,50.0024,50.1127,49.9959,50.0738,24100.0
2014-09-02 10:50:00,77.16,77.17,77.1,77.14,24800.0,50.0673,50.0738,50.0284,50.0543,24800.0
2014-09-02 11:00:00,77.14,77.18,77.13,77.18,18300.0,50.0543,50.0803,50.0478,50.0803,18300.0
2014-09-02 11:10:00,77.17,77.2,77.03,77.05,27700.0,50.0738,50.0932,49.9829,49.9959,27700.0
2014-09-02 11:20:00,77.06,77.08,76.99,77.0,17300.0,50.0024,50.0154,49.957,49.9635,17300.0
2014-09-02 11:30:00,76.99,77.0,76.9,76.91,14800.0,49.957,49.9635,49.8986,49.9051,14800.0
2014-09-02 11:40:00,76.9,76.99,76.73,76.74,19800.0,49.8986,49.957,49.7883,49.7948,19800.0
2014-09-02 11:50:00,76.73,76.81,76.72,76.78,13100.0,49.7883,49.8402,49.7818,49.8207,13100.0
2014-09-02 12:00:00,76.79,76.84,76.77,76.8,10700.0,49.8272,49.8596,49.8142,49.8337,10700.0
2014-09-02 12:10:00,76.8,76.93,76.78,76.92,20500.0,49.8337,49.918,49.8207,49.9116,20500.0
2014-09-02 12:20:00,76.92,76.98,76.92,76.98,17700.0,49.9116,49.9505,49.9116,49.9505,17700.0
2014-09-02 12:30:00,76.98,76.98,76.94,76.95,26700.0,49.9505,49.9505,49.9245,49.931,26700.0
2014-09-02 12:40:00,76.94,76.98,76.89,76.92,19500.0,49.9245,49.9505,49.8921,49.9116,19500.0
2014-09-02 12:50:00,76.9,76.9,76.87,76.89,17000.0,49.8986,49.8986,49.8791,49.8921,17000.0
2014-09-02 13:00:00,76.89,76.96,76.85,76.95,8400.0,49.8921,49.9375,49.8661,49.931,8400.0
2014-09-02 13:10:00,76.94,76.97,76.92,76.92,10300.0,49.9245,49.944,49.9116,49.9116,10300.0
2014-09-02 13:20:00,76.92,76.95,76.89,76.89,13500.0,49.9116,49.931,49.8921,49.8921,13500.0
2014-09-02 13:30:00,76.9,76.98,76.87,76.95,21300.0,49.8986,49.9505,49.8791,49.931,21300.0
2014-09-02 13:40:00,76.94,76.95,76.8,76.84,20300.0,49.9245,49.931,49.8337,49.8596,20300.0
2014-09-02 13:50:00,76.84,77.01,76.84,76.98,46000.0,49.8596,49.97,49.8596,49.9505,46000.0
2014-09-02 14:00:00,76.98,77.04,76.96,77.04,14700.0,49.9505,49.9894,49.9375,49.9894,14700.0
2014-09-02 14:10:00,77.05,77.06,76.99,77.0,10900.0,49.9959,50.0024,49.957,49.9635,10900.0
2014-09-02 14:20:00,77.01,77.03,76.99,77.03,7100.0,49.97,49.9829,49.957,49.9829,7100.0
2014-09-02 14:30:00,77.04,77.05,76.83,76.85,19600.0,49.9894,49.9959,49.8532,49.8661,19600.0
2014-09-02 14:40:00,76.84,77.0,76.84,76.98,40000.0,49.8596,49.9635,49.8596,49.9505,40000.0
2014-09-02 14:50:00,76.98,77.01,76.96,76.97,20400.0,49.9505,49.97,49.9375,49.944,20400.0
2014-09-02 15:00:00,76.98,76.99,76.9,76.92,16000.0,49.9505,49.957,49.8986,49.9116,16000.0
2014-09-02 15:10:00,76.91,77.02,76.91,77.0,20800.0,49.9051,49.9764,49.9051,49.9635,20800.0
2014-09-02 15:20:00,77.0,77.01,76.97,77.0,22900.0,49.9635,49.97,49.944,49.9635,22900.0
2014-09-02 15:30:00,77.0,77.03,76.98,77.01,23600.0,49.9635,49.9829,49.9505,49.97,23600.0
2014-09-02 15:40:00,77.0,77.05,77.0,77.02,36700.0,49.9635,49.9959,49.9635,49.9764,36700.0
2014-09-02 15:50:00,77.02,77.15,77.0,77.15,158400.0,49.9764,50.0608,49.9635,50.0608,158400.0
2014-09-03 09:30:00,77.27,77.34,77.08,77.16,32800.0,50.1387,50.1841,50.0154,50.0673,32800.0
2014-09-03 09:40:00,77.2,77.65,77.18,77.63,95200.0,50.0932,50.3852,50.0803,50.3723,95200.0
2014-09-03 09:50:00,77.61,77.87,77.54,77.87,27000.0,50.3593,50.528,50.3139,50.528,27000.0
2014-09-03 10:00:00,77.87,77.91,77.62,77.62,27000.0,50.528,50.5539,50.3658,50.3658,27000.0
2014-09-03 10:10:00,77.59,77.59,77.36,77.45,43500.0,50.3463,50.3463,50.1971,50.2555,43500.0
2014-09-03 10:20:00,77.46,77.5,77.28,77.42,62500.0,50.2619,50.2879,50.1452,50.236,62500.0
2014-09-03 10:30:00,77.42,77.48,77.36,77.4,26400.0,50.236,50.2749,50.1971,50.223,26400.0
2014-09-03 10:40:00,77.4,77.55,77.4,77.5,23100.0,50.223,50.3203,50.223,50.2879,23100.0
2014-09-03 10:50:00,77.48,77.48,77.39,77.41,9400.0,50.2749,50.2749,50.2165,50.2295,9400.0
2014-09-03 11:00:00,77.42,77.42,77.31,77.32,17500.0,50.236,50.236,50.1646,50.1711,17500.0
2014-09-03 11:10:00,77.34,77.34,77.28,77.31,10000.0,50.1841,50.1841,50.1452,50.1646,10000.0
2014-09-03 11:20:00,77.3,77.33,77.22,77.22,14500.0,50.1581,50.1776,50.1062,50.1062,14500.0
2014-09-03 11:30:00,77.23,77.34,77.23,77.29,6500.0,50.1127,50.1841,50.1127,50.1516,6500.0
2014-09-03 11:40:00,77.29,77.31,77.22,77.29,14000.0,50.1516,50.1646,50.1062,50.1516,14000.0
2014-09-03 11:50:00,77.27,77.38,77.27,77.33,5100.0,50.1387,50.21,50.1387,50.1776,5100.0
2014-09-03 12:00:00,77.31,77.38,77.31,77.38,11600.0,50.1646,50.21,50.1646,50.21,11600.0
2014-09-03 12:10:00,77.37,77.45,77.37,77.4,9100.0,50.2035,50.2555,50.2035,50.223,9100.0
2014-09-03 12:20:00,77.41,77.42,77.39,77.41,6100.0,50.2295,50.236,50.2165,50.2295,6100.0
2014-09-03 12:30:00,77.42,77.49,77.4,77.48,14900.0,50.236,50.2814,50.223,50.2749,14900.0
2014-09-03 12:40:00,77.49,77.52,77.48,77.52,6200.0,50.2814,50.3009,50.2749,50.3009,6200.0
2014-09-03 12:50:00,77.5,77.53,77.48,77.52,3900.0,50.2879,50.3074,50.2749,50.3009,3900.0
2014-09-03 13:00:00,77.52,77.53,77.48,77.52,3600.0,50.3009,50.3074,50.2749,50.3009,3600.0
2014-09-03 13:10:00,77.51,77.54,77.47,77.53,9500.0,50.2944,50.3139,50.2684,50.3074,9500.0
2014-09-03 13:20:00,77.54,77.54,77.49,77.5,9700.0,50.3139,50.3139,50.2814,50.2879,9700.0
2014-09-03 13:30:00,77.51,77.61,77.51,77.58,32300.0,50.2944,50.3593,50.2944,50.3398,32300.0
2014-09-03 13:40:00,77.56,77.61,77.55,77.57,5600.0,50.3268,50.3593,50.3203,50.3333,5600.0
2014-09-03 13:50:00,77.55,77.57,77.53,77.57,44400.0,50.3203,50.3333,50.3074,50.3333,44400.0
2014-09-03 14:00:00,77.57,77.64,77.56,77.6,10300.0,50.3333,50.3787,50.3268,50.3528,10300.0
2014-09-03 14:10:00,77.6,77.6,77.56,77.57,3100.0,50.3528,50.3528,50.3268,50.3333,3100.0
2014-09-03 14:20:00,77.57,77.59,77.55,77.56,33800.0,50.3333,50.3463,50.3203,50.3268,33800.0
2014-09-03 14:30:00,77.57,77.59,77.55,77.57,8400.0,50.3333,50.3463,50.3203,50.3333,8400.0
2014-09-03 14:40:00,77.57,77.59,77.55,77.57,12700.0,50.3333,50.3463,50.3203,50.3333,12700.0
2014-09-03 14:50:00,77.58,77.59,77.55,77.57,27700.0,50.3398,50.3463,50.3203,50.3333,27700.0
2014-09-03 15:00:00,77.56,77.6,77.55,77.59,23100.0,50.3268,50.3528,50.3203,50.3463,23100.0
2014-09-03 15:10:00,77.59,77.63,77.55,77.63,13800.0,50.3463,50.3723,50.3203,50.3723,13800.0
2014-09-03 15:20:00,77.61,77.62,77.56,77.59,8500.0,50.3593,50.3658,50.3268,50.3463,8500.0
2014-09-03 15:30:00,77.6,77.65,77.59,77.63,25500.0,50.3528,50.3852,50.3463,50.3723,25500.0
2014-09-03 15:40:00,77.62,77.64,77.57,77.61,26500.0,50.3658,50.3787,50.3333,50.3593,26500.0
2014-09-03 15:50:00,77.61,77.73,77.59,77.73,99100.0,50.3593,50.4371,50.3463,50.4371,99100.0
2014-09-04 09:30:00,77.72,77.98,77.67,77.9,30700.0,50.4307,50.5994,50.3982,50.5475,30700.0
2014-09-04 09:40:00,77.89,77.99,77.83,77.99,10200.0,50.541,50.6059,50.502,50.6059,10200.0
2014-09-04 09:50:00,78.0,78.14,78.0,78.1,31900.0,50.6123,50.7032,50.6123,50.6772,31900.0
2014-09-04 10:00:00,78.1,78.12,77.84,77.87,45500.0,50.6772,50.6902,50.5085,50.528,45500.0
2014-09-04 10:10:00,77.87,77.88,77.76,77.77,40100.0,50.528,50.5345,50.4566,50.4631,40100.0
2014-09-04 10:20:00,77.77,77.83,77.76,77.76,19200.0,50.4631,50.502,50.4566,50.4566,19200.0
2014-09-04 10:30:00,77.79,77.8,77.65,77.69,14800.0,50.4761,50.4826,50.3852,50.4112,14800.0
2014-09-04 10:40:00,77.69,77.69,77.61,77.67,19400.0,50.4112,50.4112,50.3593,50.3982,19400.0
2014-09-04 10:50:00,77.68,77.74,77.67,77.7,11000.0,50.4047,50.4436,50.3982,50.4177,11000.0
2014-09-04 11:00:00,77.68,77.72,77.67,77.72,9200.0,50.4047,50.4307,50.3982,50.4307,9200.0
2014-09-04 11:10:00,77.71,77.72,77.61,77.7,21600.0,50.4242,50.4307,50.3593,50.4177,21600.0
2014-09-04 11:20:00,77.66,77.67,77.45,77.46,20100.0,50.3917,50.3982,50.2555,50.2619,20100.0
2014-09-04 11:30:00,77.45,77.49,77.43,77.44,12300.0,50.2555,50.2814,50.2425,50.249,12300.0
2014-09-04 11:40:00,77.45,77.5,77.4,77.5,19200.0,50.2555,50.2879,50.223,50.2879,19200.0
2014-09-04 11:50:00,77.52,77.57,77.52,77.57,13100.0,50.3009,50.3333,50.3009,50.3333,13100.0
2014-09-04 12:00:00,77.58,77.61,77.55,77.59,14000.0,50.3398,50.3593,50.3203,50.3463,14000.0
2014-09-04 12:10:00,77.59,77.61,77.56,77.56,21300.0,50.3463,50.3593,50.3268,50.3268,21300.0
2014-09-04 12:20:00,77.56,77.58,77.54,77.55,24600.0,50.3268,50.3398,50.3139,50.3203,24600.0
2014-09-04 12:30:00,77.56,77.57,77.54,77.55,10700.0,50.3268,50.3333,50.3139,50.3203,10700.0
2014-09-04 12:40:00,77.54,77.58,77.47,77.47,15100.0,50.3139,50.3398,50.2684,50.2684,15100.0
2014-09-04 12:50:00,77.5,77.53,77.48,77.5,9900.0,50.2879,50.3074,50.2749,50.2879,9900.0
2014-09-04 13:00:00,77.5,77.56,77.48,77.56,14200.0,50.2879,50.3268,50.2749,50.3268,14200.0
2014-09-04 13:10:00,77.56,77.56,77.52,77.53,10400.0,50.3268,50.3268,50.3009,50.3074,10400.0
2014-09-04 13:20:00,77.53,77.6,77.42,77.53,62100.0,50.3074,50.3528,50.236,50.3074,62100.0
2014-09-04 13:30:00,77.53,77.62,77.53,77.58,18800.0,50.3074,50.3658,50.3074,50.3398,18800.0
2014-09-04 13:40:00,77.58,77.59,77.56,77.57,12000.0,50.3398,50.3463,50.3268,50.3333,12000.0
2014-09-04 13:50:00,77.58,77.62,77.57,77.61,11100.0,50.3398,50.3658,50.3333,50.3593,11100.0
2014-09-04 14:00:00,77.6,77.63,77.55,77.58,34500.0,50.3528,50.3723,50.3203,50.3398,34500.0
2014-09-04 14:10:00,77.58,77.59,77.54,77.54,13800.0,50.3398,50.3463,50.3139,50.3139,13800.0
2014-09-04 14:20:00,77.54,77.56,77.48,77.56,23600.0,50.3139,50.3268,50.2749,50.3268,23600.0
2014-09-04 14:30:00,77.55,77.56,77.46,77.5,25600.0,50.3203,50.3268,50.2619,50.2879,25600.0
2014-09-04 14:40:00,77.5,77.53,77.45,77.45,28800.0,50.2879,50.3074,50.2555,50.2555,28800.0
2014-09-04 14:50:00,77.43,77.43,77.34,77.4,28800.0,50.2425,50.2425,50.1841,50.223,28800.0
2014-09-04 15:00:00,77.4,77.45,77.4,77.41,28600.0,50.223,50.2555,50.223,50.2295,28600.0
2014-09-04 15:10:00,77.39,77.46,77.35,77.39,51700.0,50.2165,50.2619,50.1906,50.2165,51700.0
2014-09-04 15:20:00,77.39,77.47,77.38,77.47,50400.0,50.2165,50.2684,50.21,50.2684,50400.0
2014-09-04 15:30:00,77.47,77.55,77.44,77.55,65600.0,50.2684,50.3203,50.249,50.3203,65600.0
2014-09-04 15:40:00,77.55,77.59,77.49,77.58,40700.0,50.3203,50.3463,50.2814,50.3398,40700.0
2014-09-04 15:50:00,77.57,77.62,77.49,77.6,167200.0,50.3333,50.3658,50.2814,50.3528,167200.0
2014-09-05 09:30:00,77.45,77.81,77.4,77.63,38200.0,50.2555,50.4891,50.223,50.3723,38200.0
2014-09-05 09:40:00,77.61,77.98,77.51,77.84,14500.0,50.3593,50.5994,50.2944,50.5085,14500.0
2014-09-05 09:50:00,77.75,77.82,77.65,77.82,6000.0,50.4501,50.4955,50.3852,50.4955,6000.0
2014-09-05 10:00:00,77.82,77.85,77.67,77.81,15600.0,50.4955,50.515,50.3982,50.4891,15600.0
2014-09-05 10:10:00,77.8,77.83,77.7,77.76,23700.0,50.4826,50.502,50.4177,50.4566,23700.0
2014-09-05 10:20:00,77.75,77.86,77.74,77.85,14400.0,50.4501,50.5215,50.4436,50.515,14400.0
2014-09-05 10:30:00,77.83,77.87,77.74,77.8,18700.0,50.502,50.528,50.4436,50.4826,18700.0
2014-09-05 10:40:00,77.77,77.83,77.67,77.67,15800.0,50.4631,50.502,50.3982,50.3982,15800.0
2014-09-05 10:50:00,77.66,77.76,77.6,77.6,11700.0,50.3917,50.4566,50.3528,50.3528,11700.0
2014-09-05 11:00:00,77.59,77.68,77.52,77.58,16200.0,50.3463,50.4047,50.3009,50.3398,16200.0
2014-09-05 11:10:00,77.59,77.66,77.53,77.64,14500.0,50.3463,50.3917,50.3074,50.3787,14500.0
2014-09-05 11:20:00,77.64,77.84,77.62,77.83,33600.0,50.3787,50.5085,50.3658,50.502,33600.0
2014-09-05 11:30:00,77.83,77.86,77.68,77.68,15900.0,50.502,50.5215,50.4047,50.4047,15900.0
2014-09-05 11:40:00,77.7,77.74,77.67,77.7,8700.0,50.4177,50.4436,50.3982,50.4177,8700.0
2014-09-05 11:50:00,77.71,77.85,77.66,77.76,25300.0,50.4242,50.515,50.3917,50.4566,25300.0
2014-09-05 12:00:00,77.77,77.91,77.74,77.74,20100.0,50.4631,50.5539,50.4436,50.4436,20100.0
2014-09-05 12:10:00,77.74,77.81,77.69,77.78,15300.0,50.4436,50.4891,50.4112,50.4696,15300.0
2014-09-05 12:20:00,77.77,77.86,77.71,77.84,19000.0,50.4631,50.5215,50.4242,50.5085,19000.0
2014-09-05 12:30:00,77.83,77.86,77.78,77.86,30900.0,50.502,50.5215,50.4696,50.5215,30900.0
2014-09-05 12:40:00,77.86,77.88,77.8,77.87,22000.0,50.5215,50.5345,50.4826,50.528,22000.0
2014-09-05 12:50:00,77.86,77.95,77.83,77.9,46800.0,50.5215,50.5799,50.502,50.5475,46800.0
2014-09-05 13:00:00,77.9,77.97,77.86,77.88,23900.0,50.5475,50.5929,50.5215,50.5345,23900.0
2014-09-05 13:10:00,77.89,77.97,77.89,77.93,13600.0,50.541,50.5929,50.541,50.5669,13600.0
2014-09-05 13:20:00,77.94,77.94,77.84,77.86,16300.0,50.5734,50.5734,50.5085,50.5215,16300.0
2014-09-05 13:30:00,77.85,77.87,77.8,77.87,39900.0,50.515,50.528,50.4826,50.528,39900.0
2014-09-05 13:40:00,77.87,77.93,77.84,77.92,40900.0,50.528,50.5669,50.5085,50.5604,40900.0
2014-09-05 13:50:00,77.9,77.91,77.84,77.9,13000.0,50.5475,50.5539,50.5085,50.5475,13000.0
2014-09-05 14:00:00,77.88,78.03,77.87,78.02,18800.0,50.5345,50.6318,50.528,50.6253,18800.0
2014-09-05 14:10:00,78.02,78.09,78.01,78.09,14500.0,50.6253,50.6707,50.6188,50.6707,14500.0
2014-09-05 14:20:00,78.09,78.1,78.03,78.03,15200.0,50.6707,50.6772,50.6318,50.6318,15200.0
2014-09-05 14:30:00,78.03,78.05,78.0,78.02,35800.0,50.6318,50.6448,50.6123,50.6253,35800.0
2014-09-05 14:40:00,78.0,78.05,77.99,78.0,31000.0,50.6123,50.6448,50.6059,50.6123,31000.0
2014-09-05 14:50:00,78.01,78.1,78.0,78.08,17800.0,50.6188,50.6772,50.6123,50.6643,17800.0
2014-09-05 15:00:00,78.09,78.25,78.07,78.24,30800.0,50.6707,50.7746,50.6578,50.7681,30800.0
2014-09-05 15:10:00,78.25,78.25,78.22,78.23,14400.0,50.7746,50.7746,50.7551,50.7616,14400.0
2014-09-05 15:20:00,78.22,78.23,78.15,78.21,24400.0,50.7551,50.7616,50.7097,50.7486,24400.0
2014-09-05 15:30:00,78.2,78.23,78.17,78.18,16600.0,50.7421,50.7616,50.7227,50.7291,16600.0
2014-09-05 15:40:00,78.17,78.2,78.17,78.2,28500.0,50.7227,50.7421,50.7227,50.7421,28500.0
2014-09-05 15:50:00,78.2,78.33,78.2,78.32,85900.0,50.7421,50.8265,50.7421,50.82,85900.0
2014-09-08 09:30:00,78.31,78.55,78.14,78.45,55800.0,50.8135,50.9692,50.7032,50.9043,55800.0
2014-09-08 09:40:00,78.47,78.66,78.34,78.53,48800.0,50.9173,51.0406,50.833,50.9562,48800.0
2014-09-08 09:50:00,78.52,78.56,78.46,78.51,20300.0,50.9498,50.9757,50.9108,50.9433,20300.0
2014-09-08 10:00:00,78.55,78.63,78.46,78.5,23000.0,50.9692,51.0211,50.9108,50.9368,23000.0
2014-09-08 10:10:00,78.55,78.56,78.45,78.46,21400.0,50.9692,50.9757,50.9043,50.9108,21400.0
2014-09-08 10:20:00,78.44,78.48,78.29,78.31,39500.0,50.8978,50.9238,50.8005,50.8135,39500.0
2014-09-08 10:30:00,78.29,78.82,78.28,78.8,230200.0,50.8005,51.1444,50.794,51.1314,230200.0
2014-09-08 10:40:00,78.79,78.89,78.74,78.84,25500.0,51.125,51.1898,51.0925,51.1574,25500.0
2014-09-08 10:50:00,78.83,78.86,78.75,78.79,39000.0,51.1509,51.1704,51.099,51.125,39000.0
2014-09-08 11:00:00,78.8,78.93,78.76,78.86,30000.0,51.1314,51.2158,51.1055,51.1704,30000.0
2014-09-08 11:10:00,78.87,78.92,78.78,78.89,11900.0,51.1769,51.2093,51.1185,51.1898,11900.0
2014-09-08 11:20:00,78.9,78.97,78.88,78.93,30500.0,51.1963,51.2418,51.1834,51.2158,30500.0
2014-09-08 11:30:00,78.95,78.98,78.91,78.92,15300.0,51.2288,51.2482,51.2028,51.2093,15300.0
2014-09-08 11:40:00,78.92,78.94,78.88,78.91,19800.0,51.2093,51.2223,51.1834,51.2028,19800.0
2014-09-08 11:50:00,78.89,78.98,78.85,78.96,42500.0,51.1898,51.2482,51.1639,51.2353,42500.0
2014-09-08 12:00:00,78.97,78.99,78.8,78.85,16800.0,51.2418,51.2547,51.1314,51.1639,16800.0
2014-09-08 12:10:00,78.82,78.83,78.72,78.74,7600.0,51.1444,51.1509,51.0795,51.0925,7600.0
2014-09-08 12:20:00,78.74,78.81,78.73,78.81,12700.0,51.0925,51.1379,51.086,51.1379,12700.0
2014-09-08 12:30:00,78.81,78.95,78.8,78.91,25200.0,51.1379,51.2288,51.1314,51.2028,25200.0
2014-09-08 12:40:00,78.9,79.02,78.87,78.98,48600.0,51.1963,51.2742,51.1769,51.2482,48600.0
2014-09-08 12:50:00,78.98,79.0,78.97,78.98,23800.0,51.2482,51.2612,51.2418,51.2482,23800.0
2014-09-08 13:00:00,78.98,79.01,78.69,78.71,38900.0,51.2482,51.2677,51.0601,51.073,38900.0
2014-09-08 13:10:00,78.7,78.7,78.54,78.54,14000.0,51.0666,51.0666,50.9627,50.9627,14000.0
2014-09-08 13:20:00,78.52,78.56,78.47,78.51,17800.0,50.9498,50.9757,50.9173,50.9433,17800.0
2014-09-08 13:30:00,78.51,78.63,78.45,78.61,43500.0,50.9433,51.0211,50.9043,51.0082,43500.0
2014-09-08 13:40:00,78.61,78.62,78.53,78.61,30000.0,51.0082,51.0146,50.9562,51.0082,30000.0
2014-09-08 13:50:00,78.62,78.64,78.56,78.56,19700.0,51.0146,51.0276,50.9757,50.9757,19700.0
2014-09-08 14:00:00,78.55,78.56,78.53,78.54,7700.0,50.9692,50.9757,50.9562,50.9627,7700.0
2014-09-08 14:10:00,78.54,78.56,78.48,78.51,8600.0,50.9627,50.9757,50.9238,50.9433,8600.0
2014-09-08 14:20:00,78.51,78.52,78.46,78.52,27300.0,50.9433,50.9498,50.9108,50.9498,27300.0
2014-09-08 14:30:00,78.52,78.54,78.47,78.5,23900.0,50.9498,50.9627,50.9173,50.9368,23900.0
2014-09-08 14:40:00,78.5,78.65,78.5,78.59,32400.0,50.9368,51.0341,50.9368,50.9952,32400.0
2014-09-08 14:50:00,78.57,78.63,78.55,78.6,25500.0,50.9822,51.0211,50.9692,51.0017,25500.0
2014-09-08 15:00:00,78.6,78.64,78.51,78.52,8700.0,51.0017,51.0276,50.9433,50.9498,8700.0
2014-09-08 15:10:00,78.5,78.62,78.48,78.57,26300.0,50.9368,51.0146,50.9238,50.9822,26300.0
2014-09-08 15:20:00,78.56,78.59,78.48,78.55,28700.0,50.9757,50.9952,50.9238,50.9692,28700.0
2014-09-08 15:30:00,78.56,78.61,78.53,78.58,34500.0,50.9757,51.0082,50.9562,50.9887,34500.0
2014-09-08 15:40:00,78.58,78.59,78.54,78.58,84300.0,50.9887,50.9952,50.9627,50.9887,84300.0
2014-09-08 15:50:00,78.58,78.7,78.53,78.65,220400.0,50.9887,51.0666,50.9562,51.0341,220400.0
2014-09-09 09:30:00,78.39,78.72,78.03,78.28,62300.0,50.8654,51.0795,50.6318,50.794,62300.0
2014-09-09 09:40:00,78.26,78.6,78.23,78.56,78900.0,50.781,51.0017,50.7616,50.9757,78900.0
2014-09-09 09:50:00,78.58,78.62,78.38,78.55,147100.0,50.9887,51.0146,50.8589,50.9692,147100.0
2014-09-09 10:00:00,78.55,78.64,78.48,78.57,99800.0,50.9692,51.0276,50.9238,50.9822,99800.0
2014-09-09 10:10:00,78.57,78.6,78.55,78.58,92400.0,50.9822,51.0017,50.9692,50.9887,92400.0
2014-09-09 10:20:00,78.57,78.62,78.56,78.57,58800.0,50.9822,51.0146,50.9757,50.9822,58800.0
2014-09-09 10:30:00,78.59,78.63,78.55,78.6,54000.0,50.9952,51.0211,50.9692,51.0017,54000.0
2014-09-09 10:40:00,78.59,78.69,78.55,78.56,55800.0,50.9952,51.0601,50.9692,50.9757,55800.0
2014-09-09 10:50:00,78.56,78.6,78.51,78.57,35000.0,50.9757,51.0017,50.9433,50.9822,35000.0
2014-09-09 11:00:00,78.57,78.59,78.54,78.57,25800.0,50.9822,50.9952,50.9627,50.9822,25800.0
2014-09-09 11:10:00,78.58,78.64,78.56,78.62,28100.0,50.9887,51.0276,50.9757,51.0146,28100.0
2014-09-09 11:20:00,78.62,78.68,78.6,78.68,37200.0,51.0146,51.0536,51.0017,51.0536,37200.0
2014-09-09 11:30:00,78.69,78.79,78.68,78.75,30400.0,51.0601,51.125,51.0536,51.099,30400.0
2014-09-09 11:40:00,78.75,78.99,78.7,78.99,81000.0,51.099,51.2547,51.0666,51.2547,81000.0
2014-09-09 11:50:00,78.99,79.03,78.95,79.03,44200.0,51.2547,51.2807,51.2288,51.2807,44200.0
2014-09-09 12:00:00,79.01,79.06,79.0,79.05,30600.0,51.2677,51.3002,51.2612,51.2937,30600.0
2014-09-09 12:10:00,79.04,79.04,78.78,78.78,25200.0,51.2872,51.2872,51.1185,51.1185,25200.0
2014-09-09 12:20:00,78.79,78.79,78.68,78.68,13000.0,51.125,51.125,51.0536,51.0536,13000.0
2014-09-09 12:30:00,78.67,78.81,78.67,78.78,26200.0,51.0471,51.1379,51.0471,51.1185,26200.0
2014-09-09 12:40:00,78.77,78.81,78.74,78.8,30000.0,51.112,51.1379,51.0925,51.1314,30000.0
2014-09-09 12:50:00,78.77,78.8,78.66,78.67,22300.0,51.112,51.1314,51.0406,51.0471,22300.0
2014-09-09 13:00:00,78.68,78.71,78.57,78.58,19000.0,51.0536,51.073,50.9822,50.9887,19000.0
2014-09-09 13:10:00,78.59,78.77,78.58,78.71,52600.0,50.9952,51.112,50.9887,51.073,52600.0
2014-09-09 13:20:00,78.72,78.78,78.72,78.75,32900.0,51.0795,51.1185,51.0795,51.099,32900.0
2014-09-09 13:30:00,78.76,78.8,78.75,78.77,33500.0,51.1055,51.1314,51.099,51.112,33500.0
2014-09-09 13:40:00,78.77,78.9,78.76,78.88,29000.0,51.112,51.1963,51.1055,51.1834,29000.0
2014-09-09 13:50:00,78.87,78.9,78.79,78.8,12700.0,51.1769,51.1963,51.125,51.1314,12700.0
2014-09-09 14:00:00,78.81,78.83,78.7,78.75,25100.0,51.1379,51.1509,51.0666,51.099,25100.0
2014-09-09 14:10:00,78.76,78.78,78.71,78.78,61700.0,51.1055,51.1185,51.073,51.1185,61700.0
2014-09-09 14:20:00,78.77,78.78,78.74,78.76,48700.0,51.112,51.1185,51.0925,51.1055,48700.0
2014-09-09 14:30:00,78.77,78.78,78.75,78.77,45000.0,51.112,51.1185,51.099,51.112,45000.0
2014-09-09 14:40:00,78.77,78.77,78.62,78.75,145200.0,51.112,51.112,51.0146,51.099,145200.0
2014-09-09 14:50:00,78.74,78.81,78.73,78.77,37700.0,51.0925,51.1379,51.086,51.112,37700.0
2014-09-09 15:00:00,78.76,78.81,78.74,78.75,85200.0,51.1055,51.1379,51.0925,51.099,85200.0
2014-09-09 15:10:00,78.75,78.77,78.63,78.65,90400.0,51.099,51.112,51.0211,51.0341,90400.0
2014-09-09 15:20:00,78.66,78.69,78.57,78.62,84100.0,51.0406,51.0601,50.9822,51.0146,84100.0
2014-09-09 15:30:00,78.61,78.64,78.6,78.61,70500.0,51.0082,51.0276,51.0017,51.0082,70500.0
2014-09-09 15:40:00,78.62,78.64,78.59,78.6,106400.0,51.0146,51.0276,50.9952,51.0017,106400.0
2014-09-09 15:50:00,78.6,78.6,78.42,78.57,311600.0,51.0017,51.0017,50.8849,50.9822,311600.0
2014-09-10 09:30:00,78.8,79.05,78.53,78.9,87000.0,51.1314,51.2937,50.9562,51.1963,87000.0
2014-09-10 09:40:00,78.91,78.98,78.64,78.96,72200.0,51.2028,51.2482,51.0276,51.2353,72200.0
2014-09-10 09:50:00,78.93,78.93,78.58,78.59,66700.0,51.2158,51.2158,50.9887,50.9952,66700.0
2014-09-10 10:00:00,78.58,78.75,78.48,78.74,24900.0,50.9887,51.099,50.9238,51.0925,24900.0
2014-09-10 10:10:00,78.71,78.71,78.46,78.48,10500.0,51.073,51.073,50.9108,50.9238,10500.0
2014-09-10 10:20:00,78.5,78.59,78.45,78.57,24300.0,50.9368,50.9952,50.9043,50.9822,24300.0
2014-09-10 10:30:00,78.58,78.61,78.51,78.55,33700.0,50.9887,51.0082,50.9433,50.9692,33700.0
2014-09-10 10:40:00,78.55,78.63,78.53,78.57,35500.0,50.9692,51.0211,50.9562,50.9822,35500.0
2014-09-10 10:50:00,78.59,78.6,78.55,78.56,62100.0,50.9952,51.0017,50.9692,50.9757,62100.0
2014-09-10 11:00:00,78.57,78.58,78.55,78.56,15800.0,50.9822,50.9887,50.9692,50.9757,15800.0
2014-09-10 11:10:00,78.56,78.62,78.52,78.52,48700.0,50.9757,51.0146,50.9498,50.9498,48700.0
2014-09-10 11:20:00,78.54,78.54,78.38,78.41,18900.0,50.9627,50.9627,50.8589,50.8784,18900.0
2014-09-10 11:30:00,78.41,78.58,78.4,78.53,56200.0,50.8784,50.9887,50.8719,50.9562,56200.0
2014-09-10 11:40:00,78.54,78.59,78.51,78.59,25500.0,50.9627,50.9952,50.9433,50.9952,25500.0
2014-09-10 11:50:00,78.58,78.62,78.57,78.58,16900.0,50.9887,51.0146,50.9822,50.9887,16900.0
2014-09-10 12:00:00,78.57,78.62,78.56,78.59,18800.0,50.9822,51.0146,50.9757,50.9952,18800.0
2014-09-10 12:10:00,78.59,78.62,78.55,78.62,13600.0,50.9952,51.0146,50.9692,51.0146,13600.0
2014-09-10 12:20:00,78.6,78.66,78.58,78.63,6200.0,51.0017,51.0406,50.9887,51.0211,6200.0
2014-09-10 12:30:00,78.63,78.64,78.58,78.6,5400.0,51.0211,51.0276,50.9887,51.0017,5400.0
2014-09-10 12:40:00,78.58,78.61,78.57,78.59,9400.0,50.9887,51.0082,50.9822,50.9952,9400.0
2014-09-10 12:50:00,78.59,78.62,78.56,78.58,11200.0,50.9952,51.0146,50.9757,50.9887,11200.0
2014-09-10 13:00:00,78.58,78.73,78.58,78.72,15000.0,50.9887,51.086,50.9887,51.0795,15000.0
2014-09-10 13:10:00,78.72,78.76,78.71,78.74,12700.0,51.0795,51.1055,51.073,51.0925,12700.0
2014-09-10 13:20:00,78.74,78.75,78.63,78.64,18500.0,51.0925,51.099,51.0211,51.0276,18500.0
2014-09-10 13:30:00,78.65,78.66,78.6,78.63,11800.0,51.0341,51.0406,51.0017,51.0211,11800.0
2014-09-10 13:40:00,78.61,78.64,78.57,78.61,27100.0,51.0082,51.0276,50.9822,51.0082,27100.0
2014-09-10 13:50:00,78.6,78.66,78.59,78.63,14600.0,51.0017,51.0406,50.9952,51.0211,14600.0
2014-09-10 14:00:00,78.62,78.62,78.46,78.5,20800.0,51.0146,51.0146,50.9108,50.9368,20800.0
2014-09-10 14:10:00,78.52,78.55,78.43,78.43,10200.0,50.9498,50.9692,50.8914,50.8914,10200.0
2014-09-10 14:20:00,78.42,78.44,78.35,78.37,12300.0,50.8849,50.8978,50.8394,50.8524,12300.0
2014-09-10 14:30:00,78.37,78.39,78.28,78.29,9700.0,50.8524,50.8654,50.794,50.8005,9700.0
2014-09-10 14:40:00,78.27,78.34,78.27,78.33,49100.0,50.7875,50.833,50.7875,50.8265,49100.0
2014-09-10 14:50:00,78.34,78.52,78.34,78.51,46400.0,50.833,50.9498,50.833,50.9433,46400.0
2014-09-10 15:00:00,78.51,78.55,78.49,78.53,18300.0,50.9433,50.9692,50.9303,50.9562,18300.0
2014-09-10 15:10:00,78.53,78.6,78.51,78.6,22200.0,50.9562,51.0017,50.9433,51.0017,22200.0
2014-09-10 15:20:00,78.59,78.6,78.47,78.52,27400.0,50.9952,51.0017,50.9173,50.9498,27400.0
2014-09-10 15:30:00,78.52,78.61,78.48,78.6,42400.0,50.9498,51.0082,50.9238,51.0017,42400.0
2014-09-10 15:40:00,78.6,78.61,78.47,78.56,78900.0,51.0017,51.0082,50.9173,50.9757,78900.0
2014-09-10 15:50:00,78.57,78.67,78.57,78.66,180200.0,50.9822,51.0471,50.9822,51.0406,180200.0
2014-09-11 09:30:00,78.38,78.59,78.21,78.32,47200.0,50.8589,50.9952,50.7486,50.82,47200.0
2014-09-11 09:40:00,78.29,78.4,78.27,78.37,38200.0,50.8005,50.8719,50.7875,50.8524,38200.0
2014-09-11 09:50:00,78.37,78.39,78.32,78.36,48800.0,50.8524,50.8654,50.82,50.8459,48800.0
2014-09-11 10:00:00,78.34,78.36,78.22,78.32,37300.0,50.833,50.8459,50.7551,50.82,37300.0
2014-09-11 10:10:00,78.31,78.43,78.28,78.4,15000.0,50.8135,50.8914,50.794,50.8719,15000.0
2014-09-11 10:20:00,78.38,78.39,78.24,78.29,35200.0,50.8589,50.8654,50.7681,50.8005,35200.0
2014-09-11 10:30:00,78.28,78.31,78.22,78.27,32900.0,50.794,50.8135,50.7551,50.7875,32900.0
2014-09-11 10:40:00,78.26,78.27,78.12,78.2,7300.0,50.781,50.7875,50.6902,50.7421,7300.0
2014-09-11 10:50:00,78.18,78.31,78.16,78.29,16700.0,50.7291,50.8135,50.7162,50.8005,16700.0
2014-09-11 11:00:00,78.28,78.39,78.23,78.34,25300.0,50.794,50.8654,50.7616,50.833,25300.0
2014-09-11 11:10:00,78.39,78.42,78.34,78.42,41300.0,50.8654,50.8849,50.833,50.8849,41300.0
2014-09-11 11:20:00,78.42,78.56,78.31,78.5,50700.0,50.8849,50.9757,50.8135,50.9368,50700.0
2014-09-11 11:30:00,78.53,78.57,78.5,78.51,10600.0,50.9562,50.9822,50.9368,50.9433,10600.0
2014-09-11 11:40:00,78.53,78.56,78.5,78.52,3900.0,50.9562,50.9757,50.9368,50.9498,3900.0
2014-09-11 11:50:00,78.55,78.56,78.51,78.51,8500.0,50.9692,50.9757,50.9433,50.9433,8500.0
2014-09-11 12:00:00,78.51,78.57,78.49,78.5,10600.0,50.9433,50.9822,50.9303,50.9368,10600.0
2014-09-11 12:10:00,78.5,78.6,78.5,78.54,7800.0,50.9368,51.0017,50.9368,50.9627,7800.0
2014-09-11 12:20:00,78.55,78.76,78.54,78.76,10700.0,50.9692,51.1055,50.9627,51.1055,10700.0
2014-09-11 12:30:00,78.76,78.78,78.7,78.71,5600.0,51.1055,51.1185,51.0666,51.073,5600.0
2014-09-11 12:40:00,78.71,78.71,78.66,78.66,3800.0,51.073,51.073,51.0406,51.0406,3800.0
2014-09-11 12:50:00,78.67,78.68,78.5,78.57,5800.0,51.0471,51.0536,50.9368,50.9822,5800.0
2014-09-11 13:00:00,78.56,78.61,78.5,78.54,24400.0,50.9757,51.0082,50.9368,50.9627,24400.0
2014-09-11 13:10:00,78.56,78.59,78.5,78.5,6700.0,50.9757,50.9952,50.9368,50.9368,6700.0
2014-09-11 13:20:00,78.5,78.52,78.32,78.37,23000.0,50.9368,50.9498,50.82,50.8524,23000.0
2014-09-11 13:30:00,78.37,78.46,78.35,78.43,29100.0,50.8524,50.9108,50.8394,50.8914,29100.0
2014-09-11 13:40:00,78.44,78.48,78.41,78.48,24000.0,50.8978,50.9238,50.8784,50.9238,24000.0
2014-09-11 13:50:00,78.47,78.48,78.37,78.48,21100.0,50.9173,50.9238,50.8524,50.9238,21100.0
2014-09-11 14:00:00,78.5,78.62,78.5,78.55,10100.0,50.9368,51.0146,50.9368,50.9692,10100.0
2014-09-11 14:10:00,78.54,78.54,78.44,78.46,9800.0,50.9627,50.9627,50.8978,50.9108,9800.0
2014-09-11 14:20:00,78.46,78.61,78.45,78.58,5200.0,50.9108,51.0082,50.9043,50.9887,5200.0
2014-09-11 14:30:00,78.61,78.66,78.61,78.62,3500.0,51.0082,51.0406,51.0082,51.0146,3500.0
2014-09-11 14:40:00,78.63,78.66,78.6,78.65,13200.0,51.0211,51.0406,51.0017,51.0341,13200.0
2014-09-11 14:50:00,78.63,78.66,78.62,78.62,5700.0,51.0211,51.0406,51.0146,51.0146,5700.0
2014-09-11 15:00:00,78.62,78.69,78.59,78.64,48500.0,51.0146,51.0601,50.9952,51.0276,48500.0
2014-09-11 15:10:00,78.63,78.66,78.61,78.63,13700.0,51.0211,51.0406,51.0082,51.0211,13700.0
2014-09-11 15:20:00,78.63,78.74,78.63,78.67,15700.0,51.0211,51.0925,51.0211,51.0471,15700.0
2014-09-11 15:30:00,78.69,78.72,78.62,78.66,54300.0,51.0601,51.0795,51.0146,51.0406,54300.0
2014-09-11 15:40:00,78.66,78.71,78.65,78.69,28000.0,51.0406,51.073,51.0341,51.0601,28000.0
2014-09-11 15:50:00,78.68,78.73,78.63,78.65,117600.0,51.0536,51.086,51.0211,51.0341,117600.0
2014-09-12 09:30:00,78.64,78.64,78.36,78.48,26700.0,51.0276,51.0276,50.8459,50.9238,26700.0
2014-09-12 09:40:00,78.48,78.52,78.4,78.43,27800.0,50.9238,50.9498,50.8719,50.8914,27800.0
2014-09-12 09:50:00,78.45,78.51,78.3,78.3,11600.0,50.9043,50.9433,50.807,50.807,11600.0
2014-09-12 10:00:00,78.31,78.41,78.2,78.36,17600.0,50.8135,50.8784,50.7421,50.8459,17600.0
2014-09-12 10:10:00,78.37,78.44,78.31,78.35,14700.0,50.8524,50.8978,50.8135,50.8394,14700.0
2014-09-12 10:20:00,78.36,78.42,78.2,78.28,40000.0,50.8459,50.8849,50.7421,50.794,40000.0
2014-09-12 10:30:00,78.28,78.39,78.28,78.31,25800.0,50.794,50.8654,50.794,50.8135,25800.0
2014-09-12 10:40:00,78.31,78.37,78.27,78.33,23900.0,50.8135,50.8524,50.7875,50.8265,23900.0
2014-09-12 10:50:00,78.33,78.46,78.29,78.4,33500.0,50.8265,50.9108,50.8005,50.8719,33500.0
2014-09-12 11:00:00,78.39,78.48,78.39,78.44,11700.0,50.8654,50.9238,50.8654,50.8978,11700.0
2014-09-12 11:10:00,78.49,78.51,78.41,78.48,20600.0,50.9303,50.9433,50.8784,50.9238,20600.0
2014-09-12 11:20:00,78.47,78.48,78.43,78.45,20100.0,50.9173,50.9238,50.8914,50.9043,20100.0
2014-09-12 11:30:00,78.44,78.44,78.33,78.42,11700.0,50.8978,50.8978,50.8265,50.8849,11700.0
2014-09-12 11:40:00,78.42,78.5,78.41,78.46,18800.0,50.8849,50.9368,50.8784,50.9108,18800.0
2014-09-12 11:50:00,78.43,78.52,78.42,78.5,33900.0,50.8914,50.9498,50.8849,50.9368,33900.0
2014-09-12 12:00:00,78.5,78.52,78.47,78.51,18700.0,50.9368,50.9498,50.9173,50.9433,18700.0
2014-09-12 12:10:00,78.52,78.58,78.51,78.58,7900.0,50.9498,50.9887,50.9433,50.9887,7900.0
2014-09-12 12:20:00,78.56,78.58,78.48,78.56,6100.0,50.9757,50.9887,50.9238,50.9757,6100.0
2014-09-12 12:30:00,78.53,78.55,78.45,78.5,20100.0,50.9562,50.9692,50.9043,50.9368,20100.0
2014-09-12 12:40:00,78.5,78.57,78.48,78.53,12800.0,50.9368,50.9822,50.9238,50.9562,12800.0
2014-09-12 12:50:00,78.52,78.53,78.37,78.4,8000.0,50.9498,50.9562,50.8524,50.8719,8000.0
2014-09-12 13:00:00,78.4,78.47,78.4,78.47,9800.0,50.8719,50.9173,50.8719,50.9173,9800.0
2014-09-12 13:10:00,78.44,78.44,78.34,78.34,11400.0,50.8978,50.8978,50.833,50.833,11400.0
2014-09-12 13:20:00,78.31,78.39,78.31,78.35,28600.0,50.8135,50.8654,50.8135,50.8394,28600.0
2014-09-12 13:30:00,78.35,78.37,78.33,78.35,12900.0,50.8394,50.8524,50.8265,50.8394,12900.0
2014-09-12 13:40:00,78.35,78.37,78.25,78.25,16800.0,50.8394,50.8524,50.7746,50.7746,16800.0
2014-09-12 13:50:00,78.25,78.32,78.23,78.24,15500.0,50.7746,50.82,50.7616,50.7681,15500.0
2014-09-12 14:00:00,78.25,78.38,78.2,78.37,51500.0,50.7746,50.8589,50.7421,50.8524,51500.0
2014-09-12 14:10:00,78.38,78.5,78.37,78.47,31800.0,50.8589,50.9368,50.8524,50.9173,31800.0
2014-09-12 14:20:00,78.47,78.51,78.39,78.39,18000.0,50.9173,50.9433,50.8654,50.8654,18000.0
2014-09-12 14:30:00,78.37,78.42,78.33,78.38,66300.0,50.8524,50.8849,50.8265,50.8589,66300.0
2014-09-12 14:40:00,78.38,78.39,78.25,78.29,40000.0,50.8589,50.8654,50.7746,50.8005,40000.0
2014-09-12 14:50:00,78.29,78.35,78.21,78.31,40300.0,50.8005,50.8394,50.7486,50.8135,40300.0
2014-09-12 15:00:00,78.32,78.38,78.2,78.36,54100.0,50.82,50.8589,50.7421,50.8459,54100.0
2014-09-12 15:10:00,78.36,78.44,78.31,78.36,31700.0,50.8459,50.8978,50.8135,50.8459,31700.0
2014-09-12 15:20:00,78.38,78.38,78.28,78.3,25100.0,50.8589,50.8589,50.794,50.807,25100.0
2014-09-12 15:30:00,78.31,78.4,78.27,78.37,27900.0,50.8135,50.8719,50.7875,50.8524,27900.0
2014-09-12 15:40:00,78.37,78.38,78.26,78.3,53400.0,50.8524,50.8589,50.781,50.807,53400.0
2014-09-12 15:50:00,78.29,78.3,78.24,78.29,237800.0,50.8005,50.807,50.7681,50.8005,237800.0
2014-09-15 09:30:00,78.08,78.48,78.08,78.09,63500.0,50.6643,50.9238,50.6643,50.6707,63500.0
2014-09-15 09:40:00,78.08,78.15,77.77,77.82,39900.0,50.6643,50.7097,50.4631,50.4955,39900.0
2014-09-15 09:50:00,77.81,78.04,77.81,78.0,53400.0,50.4891,50.6383,50.4891,50.6123,53400.0
2014-09-15 10:00:00,77.99,78.02,77.84,77.97,41000.0,50.6059,50.6253,50.5085,50.5929,41000.0
2014-09-15 10:10:00,78.0,78.08,77.97,78.06,43500.0,50.6123,50.6643,50.5929,50.6513,43500.0
2014-09-15 10:20:00,78.06,78.1,77.98,78.09,14800.0,50.6513,50.6772,50.5994,50.6707,14800.0
2014-09-15 10:30:00,78.08,78.11,78.01,78.05,11500.0,50.6643,50.6837,50.6188,50.6448,11500.0
2014-09-15 10:40:00,78.04,78.07,77.97,78.04,8300.0,50.6383,50.6578,50.5929,50.6383,8300.0
2014-09-15 10:50:00,78.04,78.05,77.86,77.91,36500.0,50.6383,50.6448,50.5215,50.5539,36500.0
2014-09-15 11:00:00,77.91,77.95,77.84,77.91,14600.0,50.5539,50.5799,50.5085,50.5539,14600.0
2014-09-15 11:10:00,77.9,77.92,77.86,77.87,38100.0,50.5475,50.5604,50.5215,50.528,38100.0
2014-09-15 11:20:00,77.88,77.94,77.81,77.87,94300.0,50.5345,50.5734,50.4891,50.528,94300.0
2014-09-15 11:30:00,77.84,77.9,77.73,77.85,66900.0,50.5085,50.5475,50.4371,50.515,66900.0
2014-09-15 11:40:00,77.86,77.91,77.79,77.86,66400.0,50.5215,50.5539,50.4761,50.5215,66400.0
2014-09-15 11:50:00,77.85,77.91,77.76,77.76,30300.0,50.515,50.5539,50.4566,50.4566,30300.0
2014-09-15 12:00:00,77.78,77.8,77.62,77.69,10100.0,50.4696,50.4826,50.3658,50.4112,10100.0
2014-09-15 12:10:00,77.69,77.79,77.63,77.79,11700.0,50.4112,50.4761,50.3723,50.4761,11700.0
2014-09-15 12:20:00,77.76,77.82,77.75,77.81,20700.0,50.4566,50.4955,50.4501,50.4891,20700.0
2014-09-15 12:30:00,77.79,77.84,77.78,77.8,13900.0,50.4761,50.5085,50.4696,50.4826,13900.0
2014-09-15 12:40:00,77.81,77.84,77.79,77.83,14400.0,50.4891,50.5085,50.4761,50.502,14400.0
2014-09-15 12:50:00,77.84,77.86,77.81,77.85,5100.0,50.5085,50.5215,50.4891,50.515,5100.0
2014-09-15 13:00:00,77.86,77.97,77.86,77.97,19000.0,50.5215,50.5929,50.5215,50.5929,19000.0
2014-09-15 13:10:00,77.94,77.97,77.89,77.92,133200.0,50.5734,50.5929,50.541,50.5604,133200.0
2014-09-15 13:20:00,77.92,77.99,77.89,77.95,108600.0,50.5604,50.6059,50.541,50.5799,108600.0
2014-09-15 13:30:00,77.96,78.0,77.92,77.96,317000.0,50.5864,50.6123,50.5604,50.5864,317000.0
2014-09-15 13:40:00,77.94,78.02,77.89,77.95,133500.0,50.5734,50.6253,50.541,50.5799,133500.0
2014-09-15 13:50:00,77.98,77.99,77.74,77.75,20400.0,50.5994,50.6059,50.4436,50.4501,20400.0
2014-09-15 14:00:00,77.76,77.82,77.73,77.8,31500.0,50.4566,50.4955,50.4371,50.4826,31500.0
2014-09-15 14:10:00,77.8,77.83,77.74,77.83,31400.0,50.4826,50.502,50.4436,50.502,31400.0
2014-09-15 14:20:00,77.8,77.89,77.71,77.86,28600.0,50.4826,50.541,50.4242,50.5215,28600.0
2014-09-15 14:30:00,77.87,77.97,77.85,77.9,35900.0,50.528,50.5929,50.515,50.5475,35900.0
2014-09-15 14:40:00,77.91,77.99,77.83,77.84,41600.0,50.5539,50.6059,50.502,50.5085,41600.0
2014-09-15 14:50:00,77.85,77.85,77.7,77.73,21500.0,50.515,50.515,50.4177,50.4371,21500.0
2014-09-15 15:00:00,77.72,77.77,77.58,77.61,33500.0,50.4307,50.4631,50.3398,50.3593,33500.0
2014-09-15 15:10:00,77.59,77.63,77.55,77.6,29900.0,50.3463,50.3723,50.3203,50.3528,29900.0
2014-09-15 15:20:00,77.58,77.61,77.52,77.52,39000.0,50.3398,50.3593,50.3009,50.3009,39000.0
2014-09-15 15:30:00,77.53,77.57,77.49,77.49,65400.0,50.3074,50.3333,50.2814,50.2814,65400.0
2014-09-15 15:40:00,77.49,77.51,77.35,77.38,98400.0,50.2814,50.2944,50.1906,50.21,98400.0
2014-09-15 15:50:00,77.37,77.4,77.24,77.33,194100.0,50.2035,50.223,50.1192,50.1776,194100.0
2014-09-16 09:30:00,77.11,77.61,76.96,77.34,61900.0,50.0348,50.3593,49.9375,50.1841,61900.0
2014-09-16 09:40:00,77.29,77.36,77.18,77.18,26200.0,50.1516,50.1971,50.0803,50.0803,26200.0
2014-09-16 09:50:00,77.18,77.4,77.15,77.25,33100.0,50.0803,50.223,50.0608,50.1257,33100.0
2014-09-16 10:00:00,77.28,77.44,77.23,77.38,26000.0,50.1452,50.249,50.1127,50.21,26000.0
2014-09-16 10:10:00,77.38,77.65,77.38,77.49,23900.0,50.21,50.3852,50.21,50.2814,23900.0
2014-09-16 10:20:00,77.46,77.57,77.38,77.4,28800.0,50.2619,50.3333,50.21,50.223,28800.0
2014-09-16 10:30:00,77.39,77.4,77.33,77.34,33700.0,50.2165,50.223,50.1776,50.1841,33700.0
2014-09-16 10:40:00,77.35,77.35,77.3,77.35,31300.0,50.1906,50.1906,50.1581,50.1906,31300.0
2014-09-16 10:50:00,77.35,77.4,77.18,77.18,103000.0,50.1906,50.223,50.0803,50.0803,103000.0
2014-09-16 11:00:00,77.19,77.19,77.03,77.07,24600.0,50.0868,50.0868,49.9829,50.0089,24600.0
2014-09-16 11:10:00,77.09,77.13,77.02,77.02,21200.0,50.0219,50.0478,49.9764,49.9764,21200.0
2014-09-16 11:20:00,77.02,77.28,77.0,77.28,21200.0,49.9764,50.1452,49.9635,50.1452,21200.0
2014-09-16 11:30:00,77.3,77.41,77.25,77.41,20400.0,50.1581,50.2295,50.1257,50.2295,20400.0
2014-09-16 11:40:00,77.41,77.47,77.37,77.42,12300.0,50.2295,50.2684,50.2035,50.236,12300.0
2014-09-16 11:50:00,77.42,77.51,77.39,77.41,44500.0,50.236,50.2944,50.2165,50.2295,44500.0
2014-09-16 12:00:00,77.41,77.5,77.41,77.45,11500.0,50.2295,50.2879,50.2295,50.2555,11500.0
2014-09-16 12:10:00,77.44,77.5,77.43,77.49,12800.0,50.249,50.2879,50.2425,50.2814,12800.0
2014-09-16 12:20:00,77.5,77.65,77.49,77.64,13300.0,50.2879,50.3852,50.2814,50.3787,13300.0
2014-09-16 12:30:00,77.66,77.73,77.64,77.66,9200.0,50.3917,50.4371,50.3787,50.3917,9200.0
2014-09-16 12:40:00,77.69,77.7,77.63,77.67,11600.0,50.4112,50.4177,50.3723,50.3982,11600.0
2014-09-16 12:50:00,77.68,77.75,77.68,77.69,11000.0,50.4047,50.4501,50.4047,50.4112,11000.0
2014-09-16 13:00:00,77.7,77.71,77.65,77.7,40100.0,50.4177,50.4242,50.3852,50.4177,40100.0
2014-09-16 13:10:00,77.7,77.87,77.7,77.87,10400.0,50.4177,50.528,50.4177,50.528,10400.0
2014-09-16 13:20:00,77.88,77.96,77.88,77.96,6000.0,50.5345,50.5864,50.5345,50.5864,6000.0
2014-09-16 13:30:00,77.98,78.11,77.96,78.11,13900.0,50.5994,50.6837,50.5864,50.6837,13900.0
2014-09-16 13:40:00,78.11,78.12,78.04,78.04,21300.0,50.6837,50.6902,50.6383,50.6383,21300.0
2014-09-16 13:50:00,78.05,78.11,78.0,78.1,11300.0,50.6448,50.6837,50.6123,50.6772,11300.0
2014-09-16 14:00:00,78.11,78.21,78.11,78.16,11400.0,50.6837,50.7486,50.6837,50.7162,11400.0
2014-09-16 14:10:00,78.16,78.25,78.16,78.21,8600.0,50.7162,50.7746,50.7162,50.7486,8600.0
2014-09-16 14:20:00,78.21,78.25,78.15,78.23,15200.0,50.7486,50.7746,50.7097,50.7616,15200.0
2014-09-16 14:30:00,78.23,78.27,78.21,78.23,14000.0,50.7616,50.7875,50.7486,50.7616,14000.0
2014-09-16 14:40:00,78.25,78.25,78.2,78.22,11700.0,50.7746,50.7746,50.7421,50.7551,11700.0
2014-09-16 14:50:00,78.23,78.23,78.13,78.19,19100.0,50.7616,50.7616,50.6967,50.7356,19100.0
2014-09-16 15:00:00,78.18,78.26,78.18,78.24,14500.0,50.7291,50.781,50.7291,50.7681,14500.0
2014-09-16 15:10:00,78.23,78.27,78.2,78.26,13300.0,50.7616,50.7875,50.7421,50.781,13300.0
2014-09-16 15:20:00,78.26,78.31,78.25,78.28,26100.0,50.781,50.8135,50.7746,50.794,26100.0
2014-09-16 15:30:00,78.26,78.29,78.24,78.29,17900.0,50.781,50.8005,50.7681,50.8005,17900.0
2014-09-16 15:40:00,78.29,78.4,78.28,78.36,30700.0,50.8005,50.8719,50.794,50.8459,30700.0
2014-09-16 15:50:00,78.36,78.4,78.28,78.28,76000.0,50.8459,50.8719,50.794,50.794,76000.0
2014-09-17 09:30:00,78.31,78.74,78.02,78.68,47600.0,50.8135,51.0925,50.6253,51.0536,47600.0
2014-09-17 09:40:00,78.76,79.15,78.7,79.02,52000.0,51.1055,51.3585,51.0666,51.2742,52000.0
2014-09-17 09:50:00,79.01,79.3,78.9,79.26,44200.0,51.2677,51.4559,51.1963,51.4299,44200.0
2014-09-17 10:00:00,79.25,79.26,79.13,79.21,31600.0,51.4234,51.4299,51.3456,51.3975,31600.0
2014-09-17 10:10:00,79.2,79.3,79.19,79.27,22600.0,51.391,51.4559,51.3845,51.4364,22600.0
2014-09-17 10:20:00,79.24,79.39,79.19,79.34,40100.0,51.4169,51.5143,51.3845,51.4818,40100.0
2014-09-17 10:30:00,79.34,79.38,79.23,79.24,20000.0,51.4818,51.5078,51.4105,51.4169,20000.0
2014-09-17 10:40:00,79.26,79.36,79.25,79.33,8200.0,51.4299,51.4948,51.4234,51.4753,8200.0
2014-09-17 10:50:00,79.31,79.31,79.2,79.28,9500.0,51.4624,51.4624,51.391,51.4429,9500.0
2014-09-17 11:00:00,79.27,79.38,79.27,79.32,6200.0,51.4364,51.5078,51.4364,51.4689,6200.0
2014-09-17 11:10:00,79.31,79.4,79.29,79.38,6900.0,51.4624,51.5208,51.4494,51.5078,6900.0
2014-09-17 11:20:00,79.38,79.38,79.32,79.37,4300.0,51.5078,51.5078,51.4689,51.5013,4300.0
2014-09-17 11:30:00,79.38,79.38,79.22,79.25,19100.0,51.5078,51.5078,51.404,51.4234,19100.0
2014-09-17 11:40:00,79.28,79.28,79.21,79.25,7800.0,51.4429,51.4429,51.3975,51.4234,7800.0
2014-09-17 11:50:00,79.27,79.3,79.23,79.23,4900.0,51.4364,51.4559,51.4105,51.4105,4900.0
2014-09-17 12:00:00,79.24,79.26,79.16,79.2,15600.0,51.4169,51.4299,51.365,51.391,15600.0
2014-09-17 12:10:00,79.17,79.21,79.14,79.17,7400.0,51.3715,51.3975,51.3521,51.3715,7400.0
2014-09-17 12:20:00,79.17,79.19,79.15,79.19,18700.0,51.3715,51.3845,51.3585,51.3845,18700.0
2014-09-17 12:30:00,79.18,79.26,79.15,79.25,11200.0,51.378,51.4299,51.3585,51.4234,11200.0
2014-09-17 12:40:00,79.25,79.27,79.2,79.2,4200.0,51.4234,51.4364,51.391,51.391,4200.0
2014-09-17 12:50:00,79.17,79.22,79.14,79.18,4400.0,51.3715,51.404,51.3521,51.378,4400.0
2014-09-17 13:00:00,79.16,79.17,79.04,79.04,16300.0,51.365,51.3715,51.2872,51.2872,16300.0
2014-09-17 13:10:00,79.03,79.09,79.03,79.07,5500.0,51.2807,51.3196,51.2807,51.3066,5500.0
2014-09-17 13:20:00,79.05,79.08,78.96,78.96,18600.0,51.2937,51.3131,51.2353,51.2353,18600.0
2014-09-17 13:30:00,78.96,79.0,78.94,78.97,6600.0,51.2353,51.2612,51.2223,51.2418,6600.0
2014-09-17 13:40:00,78.97,79.12,78.97,79.07,13400.0,51.2418,51.3391,51.2418,51.3066,13400.0
2014-09-17 13:50:00,79.07,79.19,79.03,79.19,10700.0,51.3066,51.3845,51.2807,51.3845,10700.0
2014-09-17 14:00:00,79.21,79.34,78.79,79.22,51700.0,51.3975,51.4818,51.125,51.404,51700.0
2014-09-17 14:10:00,79.26,79.53,79.26,79.43,29000.0,51.4299,51.6051,51.4299,51.5402,29000.0
2014-09-17 14:20:00,79.45,79.62,79.42,79.57,30100.0,51.5532,51.6635,51.5337,51.6311,30100.0
2014-09-17 14:30:00,79.57,79.58,79.45,79.5,29100.0,51.6311,51.6376,51.5532,51.5857,29100.0
2014-09-17 14:40:00,79.53,79.53,79.37,79.45,21400.0,51.6051,51.6051,51.5013,51.5532,21400.0
2014-09-17 14:50:00,79.46,79.6,79.42,79.6,12200.0,51.5597,51.6505,51.5337,51.6505,12200.0
2014-09-17 15:00:00,79.62,79.77,79.59,79.65,25100.0,51.6635,51.7609,51.6441,51.683,25100.0
2014-09-17 15:10:00,79.64,79.72,79.56,79.61,11500.0,51.6765,51.7284,51.6246,51.657,11500.0
2014-09-17 15:20:00,79.6,79.61,79.42,79.54,21200.0,51.6505,51.657,51.5337,51.6116,21200.0
2014-09-17 15:30:00,79.56,79.56,79.36,79.4,52800.0,51.6246,51.6246,51.4948,51.5208,52800.0
2014-09-17 15:40:00,79.41,79.45,79.37,79.4,54100.0,51.5273,51.5532,51.5013,51.5208,54100.0
2014-09-17 15:50:00,79.41,79.58,79.4,79.58,196600.0,51.5273,51.6376,51.5208,51.6376,196600.0
2014-09-18 09:30:00,79.57,79.78,79.44,79.51,62800.0,51.6311,51.7673,51.5467,51.5921,62800.0
2014-09-18 09:40:00,79.57,79.76,79.57,79.67,11200.0,51.6311,51.7544,51.6311,51.696,11200.0
2014-09-18 09:50:00,79.65,79.85,79.61,79.82,13500.0,51.683,51.8128,51.657,51.7933,13500.0
2014-09-18 10:00:00,79.84,79.96,79.79,79.96,15600.0,51.8063,51.8841,51.7738,51.8841,15600.0
2014-09-18 10:10:00,79.98,80.08,79.96,80.04,24200.0,51.8971,51.962,51.8841,51.936,24200.0
2014-09-18 10:20:00,80.06,80.1,79.91,79.93,8100.0,51.949,51.975,51.8517,51.8647,8100.0
2014-09-18 10:30:00,79.95,80.04,79.93,80.03,40700.0,51.8777,51.936,51.8647,51.9296,40700.0
2014-09-18 10:40:00,80.04,80.24,80.03,80.22,13000.0,51.936,52.0658,51.9296,52.0528,13000.0
2014-09-18 10:50:00,80.23,80.28,80.19,80.19,16200.0,52.0593,52.0918,52.0334,52.0334,16200.0
2014-09-18 11:00:00,80.2,80.24,80.12,80.24,21100.0,52.0399,52.0658,51.988,52.0658,21100.0
2014-09-18 11:10:00,80.25,80.51,80.24,80.39,30100.0,52.0723,52.241,52.0658,52.1632,30100.0
2014-09-18 11:20:00,80.37,80.4,80.34,80.4,14800.0,52.1502,52.1696,52.1307,52.1696,14800.0
2014-09-18 11:30:00,80.4,80.43,80.3,80.34,8700.0,52.1696,52.1891,52.1048,52.1307,8700.0
2014-09-18 11:40:00,80.31,80.35,80.3,80.33,11200.0,52.1112,52.1372,52.1048,52.1242,11200.0
2014-09-18 11:50:00,80.29,80.3,80.19,80.19,22700.0,52.0983,52.1048,52.0334,52.0334,22700.0
2014-09-18 12:00:00,80.19,80.55,80.19,80.44,118100.0,52.0334,52.267,52.0334,52.1956,118100.0
2014-09-18 12:10:00,80.45,80.5,80.45,80.47,25300.0,52.2021,52.2345,52.2021,52.2151,25300.0
2014-09-18 12:20:00,80.48,80.53,80.47,80.48,24300.0,52.2216,52.254,52.2151,52.2216,24300.0
2014-09-18 12:30:00,80.47,80.55,80.47,80.47,26600.0,52.2151,52.267,52.2151,52.2151,26600.0
2014-09-18 12:40:00,80.47,80.5,80.47,80.48,9800.0,52.2151,52.2345,52.2151,52.2216,9800.0
2014-09-18 12:50:00,80.48,80.56,80.47,80.56,19300.0,52.2216,52.2735,52.2151,52.2735,19300.0
2014-09-18 13:00:00,80.55,80.6,80.5,80.57,31000.0,52.267,52.2994,52.2345,52.28,31000.0
2014-09-18 13:10:00,80.58,80.62,80.55,80.62,21000.0,52.2864,52.3124,52.267,52.3124,21000.0
2014-09-18 13:20:00,80.59,80.78,80.58,80.75,31900.0,52.2929,52.4162,52.2864,52.3968,31900.0
2014-09-18 13:30:00,80.72,80.82,80.71,80.75,20100.0,52.3773,52.4422,52.3708,52.3968,20100.0
2014-09-18 13:40:00,80.73,80.76,80.72,80.74,10900.0,52.3838,52.4032,52.3773,52.3903,10900.0
2014-09-18 13:50:00,80.74,80.76,80.55,80.7,92300.0,52.3903,52.4032,52.267,52.3643,92300.0
2014-09-18 14:00:00,80.7,80.85,80.66,80.8,31800.0,52.3643,52.4616,52.3384,52.4292,31800.0
2014-09-18 14:10:00,80.8,80.83,80.78,80.8,8200.0,52.4292,52.4487,52.4162,52.4292,8200.0
2014-09-18 14:20:00,80.79,80.79,80.65,80.74,42400.0,52.4227,52.4227,52.3319,52.3903,42400.0
2014-09-18 14:30:00,80.73,80.76,80.68,80.75,8400.0,52.3838,52.4032,52.3513,52.3968,8400.0
2014-09-18 14:40:00,80.75,80.78,80.74,80.77,6900.0,52.3968,52.4162,52.3903,52.4097,6900.0
2014-09-18 14:50:00,80.75,80.77,80.74,80.76,14100.0,52.3968,52.4097,52.3903,52.4032,14100.0
2014-09-18 15:00:00,80.76,80.8,80.74,80.77,23500.0,52.4032,52.4292,52.3903,52.4097,23500.0
2014-09-18 15:10:00,80.78,80.8,80.74,80.78,8700.0,52.4162,52.4292,52.3903,52.4162,8700.0
2014-09-18 15:20:00,80.79,80.81,80.74,80.78,20200.0,52.4227,52.4357,52.3903,52.4162,20200.0
2014-09-18 15:30:00,80.78,80.89,80.78,80.89,15200.0,52.4162,52.4876,52.4162,52.4876,15200.0
2014-09-18 15:40:00,80.89,80.89,80.78,80.78,23100.0,52.4876,52.4876,52.4162,52.4162,23100.0
2014-09-18 15:50:00,80.78,80.87,80.74,80.86,117400.0,52.4162,52.4746,52.3903,52.4681,117400.0
2014-09-19 09:30:00,81.23,81.27,80.93,81.1,352100.0,52.7082,52.7342,52.5135,52.6239,352100.0
2014-09-19 09:40:00,81.1,81.27,81.04,81.18,8900.0,52.6239,52.7342,52.5849,52.6758,8900.0
2014-09-19 09:50:00,81.19,81.24,80.83,80.91,21700.0,52.6823,52.7147,52.4487,52.5006,21700.0
2014-09-19 10:00:00,80.9,80.9,80.72,80.79,11300.0,52.4941,52.4941,52.3773,52.4227,11300.0
2014-09-19 10:10:00,80.79,80.96,80.75,80.83,13000.0,52.4227,52.533,52.3968,52.4487,13000.0
2014-09-19 10:20:00,80.83,80.99,80.8,80.88,17900.0,52.4487,52.5525,52.4292,52.4811,17900.0
2014-09-19 10:30:00,80.85,80.97,80.82,80.85,8800.0,52.4616,52.5395,52.4422,52.4616,8800.0
2014-09-19 10:40:00,80.84,80.84,80.66,80.7,9400.0,52.4551,52.4551,52.3384,52.3643,9400.0
2014-09-19 10:50:00,80.67,80.7,80.62,80.65,8000.0,52.3448,52.3643,52.3124,52.3319,8000.0
2014-09-19 11:00:00,80.64,80.73,80.64,80.71,8400.0,52.3254,52.3838,52.3254,52.3708,8400.0
2014-09-19 11:10:00,80.71,80.78,80.66,80.76,15000.0,52.3708,52.4162,52.3384,52.4032,15000.0
2014-09-19 11:20:00,80.77,80.84,80.77,80.8,11400.0,52.4097,52.4551,52.4097,52.4292,11400.0
2014-09-19 11:30:00,80.79,80.83,80.57,80.57,15800.0,52.4227,52.4487,52.28,52.28,15800.0
2014-09-19 11:40:00,80.56,80.76,80.56,80.71,21300.0,52.2735,52.4032,52.2735,52.3708,21300.0
2014-09-19 11:50:00,80.72,80.81,80.72,80.79,18300.0,52.3773,52.4357,52.3773,52.4227,18300.0
2014-09-19 12:00:00,80.8,80.87,80.72,80.78,64100.0,52.4292,52.4746,52.3773,52.4162,64100.0
2014-09-19 12:10:00,80.77,80.88,80.75,80.85,60000.0,52.4097,52.4811,52.3968,52.4616,60000.0
2014-09-19 12:20:00,80.85,81.02,80.84,80.9,54200.0,52.4616,52.5719,52.4551,52.4941,54200.0
2014-09-19 12:30:00,80.91,80.96,80.8,80.91,37400.0,52.5006,52.533,52.4292,52.5006,37400.0
2014-09-19 12:40:00,80.9,80.97,80.84,80.97,73300.0,52.4941,52.5395,52.4551,52.5395,73300.0
2014-09-19 12:50:00,80.93,80.97,80.83,80.93,107800.0,52.5135,52.5395,52.4487,52.5135,107800.0
2014-09-19 13:00:00,80.93,80.96,80.7,80.76,37400.0,52.5135,52.533,52.3643,52.4032,37400.0
2014-09-19 13:10:00,80.74,80.75,80.57,80.58,20500.0,52.3903,52.3968,52.28,52.2864,20500.0
2014-09-19 13:20:00,80.56,80.64,80.56,80.64,7500.0,52.2735,52.3254,52.2735,52.3254,7500.0
2014-09-19 13:30:00,80.61,80.72,80.59,80.6,7500.0,52.3059,52.3773,52.2929,52.2994,7500.0
2014-09-19 13:40:00,80.57,80.62,80.52,80.6,16400.0,52.28,52.3124,52.2475,52.2994,16400.0
2014-09-19 13:50:00,80.61,80.65,80.58,80.6,5300.0,52.3059,52.3319,52.2864,52.2994,5300.0
2014-09-19 14:00:00,80.58,80.61,80.53,80.57,7000.0,52.2864,52.3059,52.254,52.28,7000.0
2014-09-19 14:10:00,80.57,80.58,80.52,80.57,9100.0,52.28,52.2864,52.2475,52.28,9100.0
2014-09-19 14:20:00,80.57,80.67,80.55,80.67,6900.0,52.28,52.3448,52.267,52.3448,6900.0
2014-09-19 14:30:00,80.65,80.69,80.63,80.69,6900.0,52.3319,52.3578,52.3189,52.3578,6900.0
2014-09-19 14:40:00,80.69,80.75,80.67,80.74,10900.0,52.3578,52.3968,52.3448,52.3903,10900.0
2014-09-19 14:50:00,80.75,80.77,80.7,80.75,9800.0,52.3968,52.4097,52.3643,52.3968,9800.0
2014-09-19 15:00:00,80.73,80.74,80.64,80.66,10500.0,52.3838,52.3903,52.3254,52.3384,10500.0
2014-09-19 15:10:00,80.66,80.74,80.66,80.72,12500.0,52.3384,52.3903,52.3384,52.3773,12500.0
2014-09-19 15:20:00,80.72,80.72,80.63,80.66,19800.0,52.3773,52.3773,52.3189,52.3384,19800.0
2014-09-19 15:30:00,80.67,80.67,80.55,80.63,19700.0,52.3448,52.3448,52.267,52.3189,19700.0
2014-09-19 15:40:00,80.63,80.79,80.63,80.76,58900.0,52.3189,52.4227,52.3189,52.4032,58900.0
2014-09-19 15:50:00,80.77,80.88,80.62,80.77,328700.0,52.4097,52.4811,52.3124,52.4097,328700.0
2014-09-22 09:30:00,80.52,80.55,80.26,80.42,72200.0,52.2475,52.267,52.0788,52.1826,72200.0
2014-09-22 09:40:00,80.41,80.58,80.22,80.45,39100.0,52.1761,52.2864,52.0528,52.2021,39100.0
2014-09-22 09:50:00,80.46,80.68,80.4,80.64,28200.0,52.2086,52.3513,52.1696,52.3254,28200.0
2014-09-22 10:00:00,80.57,80.7,80.4,80.64,40000.0,52.28,52.3643,52.1696,52.3254,40000.0
2014-09-22 10:10:00,80.7,80.78,80.48,80.48,12800.0,52.3643,52.4162,52.2216,52.2216,12800.0
2014-09-22 10:20:00,80.44,80.45,80.33,80.43,73100.0,52.1956,52.2021,52.1242,52.1891,73100.0
2014-09-22 10:30:00,80.42,80.48,80.34,80.46,35900.0,52.1826,52.2216,52.1307,52.2086,35900.0
2014-09-22 10:40:00,80.45,80.51,80.33,80.36,32000.0,52.2021,52.241,52.1242,52.1437,32000.0
2014-09-22 10:50:00,80.39,80.39,80.16,80.22,111700.0,52.1632,52.1632,52.0139,52.0528,111700.0
2014-09-22 11:00:00,80.21,80.31,80.17,80.24,16000.0,52.0464,52.1112,52.0204,52.0658,16000.0
2014-09-22 11:10:00,80.23,80.25,80.12,80.17,15600.0,52.0593,52.0723,51.988,52.0204,15600.0
2014-09-22 11:20:00,80.17,80.36,80.17,80.28,12600.0,52.0204,52.1437,52.0204,52.0918,12600.0
2014-09-22 11:30:00,80.28,80.31,80.22,80.23,20500.0,52.0918,52.1112,52.0528,52.0593,20500.0
2014-09-22 11:40:00,80.2,80.21,80.08,80.12,16000.0,52.0399,52.0464,51.962,51.988,16000.0
2014-09-22 11:50:00,80.15,80.2,80.02,80.18,31400.0,52.0074,52.0399,51.9231,52.0269,31400.0
2014-09-22 12:00:00,80.16,80.27,80.1,80.24,36700.0,52.0139,52.0853,51.975,52.0658,36700.0
2014-09-22 12:10:00,80.25,80.26,80.17,80.17,15800.0,52.0723,52.0788,52.0204,52.0204,15800.0
2014-09-22 12:20:00,80.17,80.25,80.14,80.18,32800.0,52.0204,52.0723,52.0009,52.0269,32800.0
2014-09-22 12:30:00,80.18,80.25,80.17,80.2,47500.0,52.0269,52.0723,52.0204,52.0399,47500.0
2014-09-22 12:40:00,80.21,80.24,80.18,80.23,7400.0,52.0464,52.0658,52.0269,52.0593,7400.0
2014-09-22 12:50:00,80.22,80.25,80.14,80.22,19600.0,52.0528,52.0723,52.0009,52.0528,19600.0
2014-09-22 13:00:00,80.19,80.23,80.12,80.15,17200.0,52.0334,52.0593,51.988,52.0074,17200.0
2014-09-22 13:10:00,80.12,80.13,80.05,80.08,10400.0,51.988,51.9944,51.9425,51.962,10400.0
2014-09-22 13:20:00,80.06,80.18,80.05,80.11,45000.0,51.949,52.0269,51.9425,51.9815,45000.0
2014-09-22 13:30:00,80.11,80.14,80.03,80.03,43800.0,51.9815,52.0009,51.9296,51.9296,43800.0
2014-09-22 13:40:00,80.07,80.13,79.98,79.99,14600.0,51.9555,51.9944,51.8971,51.9036,14600.0
2014-09-22 13:50:00,80.0,80.09,79.97,80.02,37200.0,51.9101,51.9685,51.8906,51.9231,37200.0
2014-09-22 14:00:00,80.02,80.07,79.99,80.0,113500.0,51.9231,51.9555,51.9036,51.9101,113500.0
2014-09-22 14:10:00,80.0,80.06,79.89,80.02,38100.0,51.9101,51.949,51.8387,51.9231,38100.0
2014-09-22 14:20:00,80.02,80.05,79.93,80.02,47900.0,51.9231,51.9425,51.8647,51.9231,47900.0
2014-09-22 14:30:00,80.02,80.05,79.98,80.0,23400.0,51.9231,51.9425,51.8971,51.9101,23400.0
2014-09-22 14:40:00,80.01,80.15,79.99,80.1,26500.0,51.9166,52.0074,51.9036,51.975,26500.0
2014-09-22 14:50:00,80.14,80.15,80.06,80.09,15200.0,52.0009,52.0074,51.949,51.9685,15200.0
2014-09-22 15:00:00,80.1,80.14,80.03,80.05,26300.0,51.975,52.0009,51.9296,51.9425,26300.0
2014-09-22 15:10:00,80.06,80.08,79.96,80.05,45900.0,51.949,51.962,51.8841,51.9425,45900.0
2014-09-22 15:20:00,80.05,80.06,80.0,80.06,37600.0,51.9425,51.949,51.9101,51.949,37600.0
2014-09-22 15:30:00,80.06,80.08,80.0,80.01,58800.0,51.949,51.962,51.9101,51.9166,58800.0
2014-09-22 15:40:00,80.02,80.11,80.01,80.05,69800.0,51.9231,51.9815,51.9166,51.9425,69800.0
2014-09-22 15:50:00,80.04,80.1,79.98,80.09,210700.0,51.936,51.975,51.8971,51.9685,210700.0
2014-09-23 09:30:00,79.92,80.0,79.61,79.74,78000.0,51.8582,51.9101,51.657,51.7414,78000.0
2014-09-23 09:40:00,79.76,79.9,79.66,79.89,17300.0,51.7544,51.8452,51.6895,51.8387,17300.0
2014-09-23 09:50:00,79.92,80.29,79.9,80.22,22000.0,51.8582,52.0983,51.8452,52.0528,22000.0
2014-09-23 10:00:00,80.2,80.52,80.2,80.2,67100.0,52.0399,52.2475,52.0399,52.0399,67100.0
2014-09-23 10:10:00,80.19,80.31,80.14,80.29,41300.0,52.0334,52.1112,52.0009,52.0983,41300.0
2014-09-23 10:20:00,80.28,80.47,80.28,80.33,64100.0,52.0918,52.2151,52.0918,52.1242,64100.0
2014-09-23 10:30:00,80.32,80.34,80.15,80.23,18000.0,52.1177,52.1307,52.0074,52.0593,18000.0
2014-09-23 10:40:00,80.2,80.2,80.03,80.2,30700.0,52.0399,52.0399,51.9296,52.0399,30700.0
2014-09-23 10:50:00,80.21,80.29,80.15,80.17,17500.0,52.0464,52.0983,52.0074,52.0204,17500.0
2014-09-23 11:00:00,80.17,80.37,80.16,80.19,24100.0,52.0204,52.1502,52.0139,52.0334,24100.0
2014-09-23 11:10:00,80.16,80.16,80.0,80.0,9600.0,52.0139,52.0139,51.9101,51.9101,9600.0
2014-09-23 11:20:00,80.0,80.16,80.0,80.1,36100.0,51.9101,52.0139,51.9101,51.975,36100.0
2014-09-23 11:30:00,80.1,80.19,80.1,80.18,7000.0,51.975,52.0334,51.975,52.0269,7000.0
2014-09-23 11:40:00,80.19,80.2,80.06,80.07,10000.0,52.0334,52.0399,51.949,51.9555,10000.0
2014-09-23 11:50:00,80.08,80.15,80.07,80.1,10700.0,51.962,52.0074,51.9555,51.975,10700.0
2014-09-23 12:00:00,80.09,80.12,80.03,80.09,23700.0,51.9685,51.988,51.9296,51.9685,23700.0
2014-09-23 12:10:00,80.09,80.12,80.09,80.1,4200.0,51.9685,51.988,51.9685,51.975,4200.0
2014-09-23 12:20:00,80.09,80.11,79.97,80.04,18400.0,51.9685,51.9815,51.8906,51.936,18400.0
2014-09-23 12:30:00,80.03,80.09,80.0,80.0,11400.0,51.9296,51.9685,51.9101,51.9101,11400.0
2014-09-23 12:40:00,80.01,80.1,80.0,80.02,28700.0,51.9166,51.975,51.9101,51.9231,28700.0
2014-09-23 12:50:00,80.0,80.11,79.99,80.07,39400.0,51.9101,51.9815,51.9036,51.9555,39400.0
2014-09-23 13:00:00,80.05,80.12,79.99,80.09,30000.0,51.9425,51.988,51.9036,51.9685,30000.0
2014-09-23 13:10:00,80.09,80.1,79.92,79.96,76700.0,51.9685,51.975,51.8582,51.8841,76700.0
2014-09-23 13:20:00,79.96,80.07,79.96,80.06,42700.0,51.8841,51.9555,51.8841,51.949,42700.0
2014-09-23 13:30:00,80.08,80.18,80.05,80.12,9900.0,51.962,52.0269,51.9425,51.988,9900.0
2014-09-23 13:40:00,80.13,80.14,80.02,80.02,10300.0,51.9944,52.0009,51.9231,51.9231,10300.0
2014-09-23 13:50:00,80.02,80.07,80.0,80.04,39700.0,51.9231,51.9555,51.9101,51.936,39700.0
2014-09-23 14:00:00,80.03,80.06,79.94,80.03,94100.0,51.9296,51.949,51.8712,51.9296,94100.0
2014-09-23 14:10:00,80.03,80.05,80.0,80.04,63700.0,51.9296,51.9425,51.9101,51.936,63700.0
2014-09-23 14:20:00,80.05,80.07,79.99,80.04,28600.0,51.9425,51.9555,51.9036,51.936,28600.0
2014-09-23 14:30:00,80.05,80.08,79.94,79.94,12400.0,51.9425,51.962,51.8712,51.8712,12400.0
2014-09-23 14:40:00,79.95,79.95,79.84,79.84,11400.0,51.8777,51.8777,51.8063,51.8063,11400.0
2014-09-23 14:50:00,79.84,79.87,79.75,79.78,11600.0,51.8063,51.8257,51.7479,51.7673,11600.0
2014-09-23 15:00:00,79.79,79.85,79.79,79.83,28900.0,51.7738,51.8128,51.7738,51.7998,28900.0
2014-09-23 15:10:00,79.84,79.88,79.82,79.82,25700.0,51.8063,51.8322,51.7933,51.7933,25700.0
2014-09-23 15:20:00,79.81,79.9,79.8,79.85,25100.0,51.7868,51.8452,51.7803,51.8128,25100.0
2014-09-23 15:30:00,79.88,79.96,79.84,79.93,38700.0,51.8322,51.8841,51.8063,51.8647,38700.0
2014-09-23 15:40:00,79.93,79.96,79.92,79.95,59700.0,51.8647,51.8841,51.8582,51.8777,59700.0
2014-09-23 15:50:00,79.95,80.0,79.79,80.0,342100.0,51.8777,51.9101,51.7738,51.9101,342100.0
2014-09-24 09:30:00,79.99,80.4,79.9,80.4,32900.0,51.9036,52.1696,51.8452,52.1696,32900.0
2014-09-24 09:40:00,80.34,80.34,79.92,80.02,42500.0,52.1307,52.1307,51.8582,51.9231,42500.0
2014-09-24 09:50:00,80.05,80.14,79.91,80.14,37600.0,51.9425,52.0009,51.8517,52.0009,37600.0
2014-09-24 10:00:00,80.13,80.19,79.92,80.14,21200.0,51.9944,52.0334,51.8582,52.0009,21200.0
2014-09-24 10:10:00,80.09,80.23,79.92,80.09,13000.0,51.9685,52.0593,51.8582,51.9685,13000.0
2014-09-24 10:20:00,80.09,80.22,80.0,80.2,10400.0,51.9685,52.0528,51.9101,52.0399,10400.0
2014-09-24 10:30:00,80.18,80.28,80.11,80.24,18900.0,52.0269,52.0918,51.9815,52.0658,18900.0
2014-09-24 10:40:00,80.24,80.35,80.15,80.15,31400.0,52.0658,52.1372,52.0074,52.0074,31400.0
2014-09-24 10:50:00,80.16,80.2,80.02,80.09,49500.0,52.0139,52.0399,51.9231,51.9685,49500.0
2014-09-24 11:00:00,80.1,80.25,80.08,80.25,11700.0,51.975,52.0723,51.962,52.0723,11700.0
2014-09-24 11:10:00,80.27,80.32,80.22,80.29,11600.0,52.0853,52.1177,52.0528,52.0983,11600.0
2014-09-24 11:20:00,80.29,80.38,80.28,80.3,55800.0,52.0983,52.1567,52.0918,52.1048,55800.0
2014-09-24 11:30:00,80.3,80.39,80.25,80.37,58700.0,52.1048,52.1632,52.0723,52.1502,58700.0
2014-09-24 11:40:00,80.36,80.47,80.34,80.38,23000.0,52.1437,52.2151,52.1307,52.1567,23000.0
2014-09-24 11:50:00,80.41,80.41,80.29,80.29,17000.0,52.1761,52.1761,52.0983,52.0983,17000.0
2014-09-24 12:00:00,80.31,80.31,80.13,80.17,22000.0,52.1112,52.1112,51.9944,52.0204,22000.0
2014-09-24 12:10:00,80.17,80.21,80.06,80.08,27800.0,52.0204,52.0464,51.949,51.962,27800.0
2014-09-24 12:20:00,80.08,80.1,79.98,80.01,41900.0,51.962,51.975,51.8971,51.9166,41900.0
2014-09-24 12:30:00,80.0,80.16,79.99,80.15,44200.0,51.9101,52.0139,51.9036,52.0074,44200.0
2014-09-24 12:40:00,80.15,80.2,80.12,80.13,17000.0,52.0074,52.0399,51.988,51.9944,17000.0
2014-09-24 12:50:00,80.13,80.18,80.09,80.18,34800.0,51.9944,52.0269,51.9685,52.0269,34800.0
2014-09-24 13:00:00,80.18,80.21,80.12,80.16,14300.0,52.0269,52.0464,51.988,52.0139,14300.0
2014-09-24 13:10:00,80.17,80.19,80.13,80.13,9100.0,52.0204,52.0334,51.9944,51.9944,9100.0
2014-09-24 13:20:00,80.14,80.19,80.13,80.17,12800.0,52.0009,52.0334,51.9944,52.0204,12800.0
2014-09-24 13:30:00,80.17,80.22,80.17,80.18,21400.0,52.0204,52.0528,52.0204,52.0269,21400.0
2014-09-24 13:40:00,80.2,80.35,80.2,80.31,20700.0,52.0399,52.1372,52.0399,52.1112,20700.0
2014-09-24 13:50:00,80.32,80.32,80.23,80.27,8600.0,52.1177,52.1177,52.0593,52.0853,8600.0
2014-09-24 14:00:00,80.29,80.31,80.2,80.22,33200.0,52.0983,52.1112,52.0399,52.0528,33200.0
2014-09-24 14:10:00,80.22,80.23,80.17,80.21,26300.0,52.0528,52.0593,52.0204,52.0464,26300.0
2014-09-24 14:20:00,80.22,80.29,80.19,80.29,24700.0,52.0528,52.0983,52.0334,52.0983,24700.0
2014-09-24 14:30:00,80.27,80.32,80.24,80.26,15100.0,52.0853,52.1177,52.0658,52.0788,15100.0
2014-09-24 14:40:00,80.26,80.35,80.26,80.32,23600.0,52.0788,52.1372,52.0788,52.1177,23600.0
2014-09-24 14:50:00,80.32,80.34,80.27,80.31,20600.0,52.1177,52.1307,52.0853,52.1112,20600.0
2014-09-24 15:00:00,80.32,80.4,80.3,80.36,26200.0,52.1177,52.1696,52.1048,52.1437,26200.0
2014-09-24 15:10:00,80.37,80.42,80.33,80.41,26700.0,52.1502,52.1826,52.1242,52.1761,26700.0
2014-09-24 15:20:00,80.41,80.42,80.35,80.36,26900.0,52.1761,52.1826,52.1372,52.1437,26900.0
2014-09-24 15:30:00,80.36,80.4,80.32,80.34,27100.0,52.1437,52.1696,52.1177,52.1307,27100.0
2014-09-24 15:40:00,80.34,80.39,80.33,80.39,28300.0,52.1307,52.1632,52.1242,52.1632,28300.0
2014-09-24 15:50:00,80.39,80.53,80.37,80.52,128100.0,52.1632,52.254,52.1502,52.2475,128100.0
2014-09-25 09:30:00,80.33,80.51,80.12,80.42,47600.0,52.1242,52.241,51.988,52.1826,47600.0
2014-09-25 09:40:00,80.42,80.42,80.18,80.24,42200.0,52.1826,52.1826,52.0269,52.0658,42200.0
2014-09-25 09:50:00,80.28,80.36,80.11,80.26,62400.0,52.0918,52.1437,51.9815,52.0788,62400.0
2014-09-25 10:00:00,80.23,80.26,80.03,80.11,41700.0,52.0593,52.0788,51.9296,51.9815,41700.0
2014-09-25 10:10:00,80.09,80.15,79.93,79.96,67000.0,51.9685,52.0074,51.8647,51.8841,67000.0
2014-09-25 10:20:00,79.96,79.97,79.66,79.75,16400.0,51.8841,51.8906,51.6895,51.7479,16400.0
2014-09-25 10:30:00,79.73,79.78,79.62,79.71,49400.0,51.7349,51.7673,51.6635,51.7219,49400.0
2014-09-25 10:40:00,79.7,79.77,79.66,79.75,35500.0,51.7154,51.7609,51.6895,51.7479,35500.0
2014-09-25 10:50:00,79.75,79.81,79.7,79.76,60800.0,51.7479,51.7868,51.7154,51.7544,60800.0
2014-09-25 11:00:00,79.76,79.76,79.54,79.65,73300.0,51.7544,51.7544,51.6116,51.683,73300.0
2014-09-25 11:10:00,79.64,79.64,79.39,79.51,93700.0,51.6765,51.6765,51.5143,51.5921,93700.0
2014-09-25 11:20:00,79.5,79.54,79.36,79.53,54000.0,51.5857,51.6116,51.4948,51.6051,54000.0
2014-09-25 11:30:00,79.53,79.54,79.32,79.38,38300.0,51.6051,51.6116,51.4689,51.5078,38300.0
2014-09-25 11:40:00,79.37,79.37,79.18,79.18,10500.0,51.5013,51.5013,51.378,51.378,10500.0
2014-09-25 11:50:00,79.2,79.28,79.17,79.21,22200.0,51.391,51.4429,51.3715,51.3975,22200.0
2014-09-25 12:00:00,79.21,79.28,79.14,79.16,18200.0,51.3975,51.4429,51.3521,51.365,18200.0
2014-09-25 12:10:00,79.16,79.17,79.06,79.06,7700.0,51.365,51.3715,51.3002,51.3002,7700.0
2014-09-25 12:20:00,79.06,79.07,78.89,78.98,19800.0,51.3002,51.3066,51.1898,51.2482,19800.0
2014-09-25 12:30:00,78.98,79.16,78.98,79.14,7400.0,51.2482,51.365,51.2482,51.3521,7400.0
2014-09-25 12:40:00,79.17,79.22,79.09,79.13,12800.0,51.3715,51.404,51.3196,51.3456,12800.0
2014-09-25 12:50:00,79.14,79.16,79.09,79.13,9100.0,51.3521,51.365,51.3196,51.3456,9100.0
2014-09-25 13:00:00,79.12,79.17,79.03,79.14,15400.0,51.3391,51.3715,51.2807,51.3521,15400.0
2014-09-25 13:10:00,79.15,79.28,79.15,79.26,10600.0,51.3585,51.4429,51.3585,51.4299,10600.0
2014-09-25 13:20:00,79.26,79.27,79.16,79.23,19900.0,51.4299,51.4364,51.365,51.4105,19900.0
2014-09-25 13:30:00,79.23,79.24,79.16,79.16,44500.0,51.4105,51.4169,51.365,51.365,44500.0
2014-09-25 13:40:00,79.15,79.22,79.13,79.19,41900.0,51.3585,51.404,51.3456,51.3845,41900.0
2014-09-25 13:50:00,79.2,79.21,79.08,79.17,17200.0,51.391,51.3975,51.3131,51.3715,17200.0
2014-09-25 14:00:00,79.17,79.22,79.12,79.18,20300.0,51.3715,51.404,51.3391,51.378,20300.0
2014-09-25 14:10:00,79.21,79.27,79.19,79.27,15000.0,51.3975,51.4364,51.3845,51.4364,15000.0
2014-09-25 14:20:00,79.27,79.31,79.24,79.3,11000.0,51.4364,51.4624,51.4169,51.4559,11000.0
2014-09-25 14:30:00,79.3,79.4,79.29,79.4,11600.0,51.4559,51.5208,51.4494,51.5208,11600.0
2014-09-25 14:40:00,79.4,79.41,79.35,79.4,12700.0,51.5208,51.5273,51.4883,51.5208,12700.0
2014-09-25 14:50:00,79.43,79.43,79.33,79.34,12300.0,51.5402,51.5402,51.4753,51.4818,12300.0
2014-09-25 15:00:00,79.34,79.37,79.29,79.32,22300.0,51.4818,51.5013,51.4494,51.4689,22300.0
2014-09-25 15:10:00,79.32,79.34,79.27,79.29,18100.0,51.4689,51.4818,51.4364,51.4494,18100.0
2014-09-25 15:20:00,79.29,79.3,79.23,79.26,26300.0,51.4494,51.4559,51.4105,51.4299,26300.0
2014-09-25 15:30:00,79.27,79.4,79.26,79.4,18300.0,51.4364,51.5208,51.4299,51.5208,18300.0
2014-09-25 15:40:00,79.4,79.49,79.36,79.44,48600.0,51.5208,51.5792,51.4948,51.5467,48600.0
2014-09-25 15:50:00,79.42,79.64,79.25,79.56,374100.0,51.5337,51.6765,51.4234,51.6246,374100.0
2014-09-26 09:30:00,79.58,80.19,79.51,79.92,51200.0,51.6376,52.0334,51.5921,51.8582,51200.0
2014-09-26 09:40:00,79.93,80.01,79.7,79.91,39600.0,51.8647,51.9166,51.7154,51.8517,39600.0
2014-09-26 09:50:00,79.94,79.97,79.65,79.8,9900.0,51.8712,51.8906,51.683,51.7803,9900.0
2014-09-26 10:00:00,79.89,80.06,79.84,79.9,17800.0,51.8387,51.949,51.8063,51.8452,17800.0
2014-09-26 10:10:00,79.93,79.93,79.63,79.68,14600.0,51.8647,51.8647,51.67,51.7025,14600.0
2014-09-26 10:20:00,79.71,79.84,79.63,79.63,9800.0,51.7219,51.8063,51.67,51.67,9800.0
2014-09-26 10:30:00,79.65,79.78,79.62,79.72,6900.0,51.683,51.7673,51.6635,51.7284,6900.0
2014-09-26 10:40:00,79.73,79.73,79.61,79.66,9200.0,51.7349,51.7349,51.657,51.6895,9200.0
2014-09-26 10:50:00,79.65,79.65,79.47,79.6,30700.0,51.683,51.683,51.5662,51.6505,30700.0
2014-09-26 11:00:00,79.59,79.72,79.55,79.59,8600.0,51.6441,51.7284,51.6181,51.6441,8600.0
2014-09-26 11:10:00,79.6,79.65,79.52,79.55,5000.0,51.6505,51.683,51.5986,51.6181,5000.0
2014-09-26 11:20:00,79.6,79.61,79.47,79.5,13800.0,51.6505,51.657,51.5662,51.5857,13800.0
2014-09-26 11:30:00,79.49,79.55,79.41,79.49,8400.0,51.5792,51.6181,51.5273,51.5792,8400.0
2014-09-26 11:40:00,79.53,79.53,79.43,79.46,5400.0,51.6051,51.6051,51.5402,51.5597,5400.0
2014-09-26 11:50:00,79.48,79.56,79.47,79.47,7700.0,51.5727,51.6246,51.5662,51.5662,7700.0
2014-09-26 12:00:00,79.5,79.52,79.43,79.44,16800.0,51.5857,51.5986,51.5402,51.5467,16800.0
2014-09-26 12:10:00,79.44,79.59,79.43,79.57,12300.0,51.5467,51.6441,51.5402,51.6311,12300.0
2014-09-26 12:20:00,79.59,79.6,79.5,79.54,8200.0,51.6441,51.6505,51.5857,51.6116,8200.0
2014-09-26 12:30:00,79.56,79.62,79.55,79.57,7800.0,51.6246,51.6635,51.6181,51.6311,7800.0
2014-09-26 12:40:00,79.55,79.55,79.52,79.52,6100.0,51.6181,51.6181,51.5986,51.5986,6100.0
2014-09-26 12:50:00,79.54,79.54,79.47,79.51,9400.0,51.6116,51.6116,51.5662,51.5921,9400.0
2014-09-26 13:00:00,79.5,79.51,79.43,79.47,7900.0,51.5857,51.5921,51.5402,51.5662,7900.0
2014-09-26 13:10:00,79.48,79.52,79.46,79.51,6500.0,51.5727,51.5986,51.5597,51.5921,6500.0
2014-09-26 13:20:00,79.5,79.53,79.47,79.47,7200.0,51.5857,51.6051,51.5662,51.5662,7200.0
2014-09-26 13:30:00,79.48,79.54,79.48,79.53,7100.0,51.5727,51.6116,51.5727,51.6051,7100.0
2014-09-26 13:40:00,79.54,79.55,79.51,79.55,6100.0,51.6116,51.6181,51.5921,51.6181,6100.0
2014-09-26 13:50:00,79.55,79.69,79.55,79.63,8500.0,51.6181,51.7089,51.6181,51.67,8500.0
2014-09-26 14:00:00,79.62,79.8,79.61,79.8,9400.0,51.6635,51.7803,51.657,51.7803,9400.0
2014-09-26 14:10:00,79.81,79.96,79.76,79.94,15500.0,51.7868,51.8841,51.7544,51.8712,15500.0
2014-09-26 14:20:00,79.96,79.99,79.88,79.97,8700.0,51.8841,51.9036,51.8322,51.8906,8700.0
2014-09-26 14:30:00,79.99,80.1,79.94,80.07,13300.0,51.9036,51.975,51.8712,51.9555,13300.0
2014-09-26 14:40:00,80.07,80.07,80.0,80.06,19000.0,51.9555,51.9555,51.9101,51.949,19000.0
2014-09-26 14:50:00,80.05,80.05,79.92,79.95,16800.0,51.9425,51.9425,51.8582,51.8777,16800.0
2014-09-26 15:00:00,79.98,79.99,79.94,79.97,14700.0,51.8971,51.9036,51.8712,51.8906,14700.0
2014-09-26 15:10:00,79.97,79.99,79.89,79.89,20800.0,51.8906,51.9036,51.8387,51.8387,20800.0
2014-09-26 15:20:00,79.9,79.98,79.89,79.94,25900.0,51.8452,51.8971,51.8387,51.8712,25900.0
2014-09-26 15:30:00,79.94,79.97,79.85,79.92,37400.0,51.8712,51.8906,51.8128,51.8582,37400.0
2014-09-26 15:40:00,79.95,79.99,79.92,79.98,49900.0,51.8777,51.9036,51.8582,51.8971,49900.0
2014-09-26 15:50:00,79.99,80.12,79.99,80.06,69400.0,51.9036,51.988,51.9036,51.949,69400.0
2014-09-29 09:30:00,79.56,79.79,79.43,79.56,33200.0,51.6246,51.7738,51.5402,51.6246,33200.0
2014-09-29 09:40:00,79.64,79.87,79.58,79.65,17500.0,51.6765,51.8257,51.6376,51.683,17500.0
2014-09-29 09:50:00,79.65,79.93,79.65,79.93,12900.0,51.683,51.8647,51.683,51.8647,12900.0
2014-09-29 10:00:00,79.88,79.96,79.77,79.79,14600.0,51.8322,51.8841,51.7609,51.7738,14600.0
2014-09-29 10:10:00,79.8,80.0,79.8,79.98,12200.0,51.7803,51.9101,51.7803,51.8971,12200.0
2014-09-29 10:20:00,79.98,80.01,79.84,79.93,12500.0,51.8971,51.9166,51.8063,51.8647,12500.0
2014-09-29 10:30:00,79.94,80.03,79.88,79.91,15100.0,51.8712,51.9296,51.8322,51.8517,15100.0
2014-09-29 10:40:00,79.92,80.06,79.92,79.97,21400.0,51.8582,51.949,51.8582,51.8906,21400.0
2014-09-29 10:50:00,80.0,80.0,79.87,79.99,11200.0,51.9101,51.9101,51.8257,51.9036,11200.0
2014-09-29 11:00:00,80.0,80.02,79.94,79.97,19500.0,51.9101,51.9231,51.8712,51.8906,19500.0
2014-09-29 11:10:00,80.0,80.15,80.0,80.11,21400.0,51.9101,52.0074,51.9101,51.9815,21400.0
2014-09-29 11:20:00,80.14,80.2,80.09,80.18,15700.0,52.0009,52.0399,51.9685,52.0269,15700.0
2014-09-29 11:30:00,80.2,80.2,80.07,80.07,9500.0,52.0399,52.0399,51.9555,51.9555,9500.0
2014-09-29 11:40:00,80.05,80.1,80.03,80.04,7500.0,51.9425,51.975,51.9296,51.936,7500.0
2014-09-29 11:50:00,80.05,80.1,80.02,80.08,7200.0,51.9425,51.975,51.9231,51.962,7200.0
2014-09-29 12:00:00,80.09,80.09,79.93,79.97,9600.0,51.9685,51.9685,51.8647,51.8906,9600.0
2014-09-29 12:10:00,79.98,79.98,79.87,79.94,5600.0,51.8971,51.8971,51.8257,51.8712,5600.0
2014-09-29 12:20:00,79.94,79.94,79.81,79.82,3700.0,51.8712,51.8712,51.7868,51.7933,3700.0
2014-09-29 12:30:00,79.84,79.87,79.78,79.78,4100.0,51.8063,51.8257,51.7673,51.7673,4100.0
2014-09-29 12:40:00,79.79,79.85,79.77,79.79,4000.0,51.7738,51.8128,51.7609,51.7738,4000.0
2014-09-29 12:50:00,79.77,79.91,79.77,79.88,6500.0,51.7609,51.8517,51.7609,51.8322,6500.0
2014-09-29 13:00:00,79.86,79.9,79.78,79.84,8000.0,51.8193,51.8452,51.7673,51.8063,8000.0
2014-09-29 13:10:00,79.86,79.91,79.79,79.87,6600.0,51.8193,51.8517,51.7738,51.8257,6600.0
2014-09-29 13:20:00,79.87,79.95,79.83,79.94,42500.0,51.8257,51.8777,51.7998,51.8712,42500.0
2014-09-29 13:30:00,79.97,80.07,79.97,80.03,6800.0,51.8906,51.9555,51.8906,51.9296,6800.0
2014-09-29 13:40:00,80.03,80.03,79.88,79.91,7700.0,51.9296,51.9296,51.8322,51.8517,7700.0
2014-09-29 13:50:00,79.93,79.98,79.91,79.93,4400.0,51.8647,51.8971,51.8517,51.8647,4400.0
2014-09-29 14:00:00,79.92,79.98,79.84,79.86,41200.0,51.8582,51.8971,51.8063,51.8193,41200.0
2014-09-29 14:10:00,79.86,79.94,79.86,79.86,6900.0,51.8193,51.8712,51.8193,51.8193,6900.0
2014-09-29 14:20:00,79.87,79.87,79.72,79.76,7400.0,51.8257,51.8257,51.7284,51.7544,7400.0
2014-09-29 14:30:00,79.76,79.8,79.68,79.72,36600.0,51.7544,51.7803,51.7025,51.7284,36600.0
2014-09-29 14:40:00,79.73,79.75,79.66,79.68,12600.0,51.7349,51.7479,51.6895,51.7025,12600.0
2014-09-29 14:50:00,79.7,79.84,79.69,79.84,12300.0,51.7154,51.8063,51.7089,51.8063,12300.0
2014-09-29 15:00:00,79.84,79.94,79.8,79.81,33600.0,51.8063,51.8712,51.7803,51.7868,33600.0
2014-09-29 15:10:00,79.8,79.92,79.79,79.92,46100.0,51.7803,51.8582,51.7738,51.8582,46100.0
2014-09-29 15:20:00,79.92,80.04,79.9,79.96,15600.0,51.8582,51.936,51.8452,51.8841,15600.0
2014-09-29 15:30:00,79.99,80.0,79.93,79.96,19400.0,51.9036,51.9101,51.8647,51.8841,19400.0
2014-09-29 15:40:00,79.96,79.96,79.82,79.89,24900.0,51.8841,51.8841,51.7933,51.8387,24900.0
2014-09-29 15:50:00,79.89,79.94,79.77,79.84,56500.0,51.8387,51.8712,51.7609,51.8063,56500.0
2014-09-30 09:30:00,79.75,79.88,79.41,79.41,61100.0,51.7479,51.8322,51.5273,51.5273,61100.0
2014-09-30 09:40:00,79.42,79.47,79.14,79.14,15000.0,51.5337,51.5662,51.3521,51.3521,15000.0
2014-09-30 09:50:00,79.18,79.23,79.04,79.12,13800.0,51.378,51.4105,51.2872,51.3391,13800.0
2014-09-30 10:00:00,79.14,79.14,78.89,79.05,36600.0,51.3521,51.3521,51.1898,51.2937,36600.0
2014-09-30 10:10:00,79.01,79.2,78.97,79.16,37500.0,51.2677,51.391,51.2418,51.365,37500.0
2014-09-30 10:20:00,79.17,79.33,79.17,79.28,11300.0,51.3715,51.4753,51.3715,51.4429,11300.0
2014-09-30 10:30:00,79.27,79.33,79.25,79.3,13900.0,51.4364,51.4753,51.4234,51.4559,13900.0
2014-09-30 10:40:00,79.35,79.42,79.27,79.41,18500.0,51.4883,51.5337,51.4364,51.5273,18500.0
2014-09-30 10:50:00,79.39,79.47,79.38,79.46,8200.0,51.5143,51.5662,51.5078,51.5597,8200.0
2014-09-30 11:00:00,79.47,79.54,79.45,79.54,20700.0,51.5662,51.6116,51.5532,51.6116,20700.0
2014-09-30 11:10:00,79.54,79.57,79.5,79.55,12400.0,51.6116,51.6311,51.5857,51.6181,12400.0
2014-09-30 11:20:00,79.54,79.74,79.52,79.73,32500.0,51.6116,51.7414,51.5986,51.7349,32500.0
2014-09-30 11:30:00,79.71,79.79,79.57,79.57,34400.0,51.7219,51.7738,51.6311,51.6311,34400.0
2014-09-30 11:40:00,79.56,79.57,79.5,79.51,5300.0,51.6246,51.6311,51.5857,51.5921,5300.0
2014-09-30 11:50:00,79.55,79.6,79.53,79.54,4800.0,51.6181,51.6505,51.6051,51.6116,4800.0
2014-09-30 12:00:00,79.55,79.57,79.49,79.5,8700.0,51.6181,51.6311,51.5792,51.5857,8700.0
2014-09-30 12:10:00,79.5,79.51,79.41,79.42,17900.0,51.5857,51.5921,51.5273,51.5337,17900.0
2014-09-30 12:20:00,79.42,79.44,79.23,79.24,21700.0,51.5337,51.5467,51.4105,51.4169,21700.0
2014-09-30 12:30:00,79.22,79.28,79.09,79.09,6100.0,51.404,51.4429,51.3196,51.3196,6100.0
2014-09-30 12:40:00,79.09,79.14,79.04,79.11,7100.0,51.3196,51.3521,51.2872,51.3326,7100.0
2014-09-30 12:50:00,79.13,79.14,78.96,78.98,31800.0,51.3456,51.3521,51.2353,51.2482,31800.0
2014-09-30 13:00:00,79.02,79.08,78.98,79.02,35900.0,51.2742,51.3131,51.2482,51.2742,35900.0
2014-09-30 13:10:00,79.03,79.09,78.95,78.96,12900.0,51.2807,51.3196,51.2288,51.2353,12900.0
2014-09-30 13:20:00,78.95,79.0,78.84,78.89,17400.0,51.2288,51.2612,51.1574,51.1898,17400.0
2014-09-30 13:30:00,78.91,78.93,78.87,78.89,10600.0,51.2028,51.2158,51.1769,51.1898,10600.0
2014-09-30 13:40:00,78.91,78.92,78.77,78.8,12600.0,51.2028,51.2093,51.112,51.1314,12600.0
2014-09-30 13:50:00,78.79,78.91,78.77,78.91,9800.0,51.125,51.2028,51.112,51.2028,9800.0
2014-09-30 14:00:00,78.91,78.99,78.88,78.99,20000.0,51.2028,51.2547,51.1834,51.2547,20000.0
2014-09-30 14:10:00,78.99,79.0,78.94,78.99,33900.0,51.2547,51.2612,51.2223,51.2547,33900.0
2014-09-30 14:20:00,79.01,79.04,78.91,79.04,33600.0,51.2677,51.2872,51.2028,51.2872,33600.0
2014-09-30 14:30:00,79.03,79.06,78.99,79.03,14900.0,51.2807,51.3002,51.2547,51.2807,14900.0
2014-09-30 14:40:00,79.01,79.05,78.95,79.04,23700.0,51.2677,51.2937,51.2288,51.2872,23700.0
2014-09-30 14:50:00,79.04,79.05,78.95,78.95,15500.0,51.2872,51.2937,51.2288,51.2288,15500.0
2014-09-30 15:00:00,78.95,78.95,78.78,78.85,27900.0,51.2288,51.2288,51.1185,51.1639,27900.0
2014-09-30 15:10:00,78.84,78.87,78.79,78.85,48200.0,51.1574,51.1769,51.125,51.1639,48200.0
2014-09-30 15:20:00,78.85,78.98,78.84,78.96,34800.0,51.1639,51.2482,51.1574,51.2353,34800.0
2014-09-30 15:30:00,78.96,79.02,78.91,78.91,58900.0,51.2353,51.2742,51.2028,51.2028,58900.0
2014-09-30 15:40:00,78.91,78.96,78.84,78.92,107400.0,51.2028,51.2353,51.1574,51.2093,107400.0
2014-09-30 15:50:00,78.92,78.92,78.76,78.79,121700.0,51.2093,51.2093,51.1055,51.125,121700.0
2014-10-01 09:30:00,78.88,78.88,78.0,78.1,69600.0,51.1834,51.1834,50.6123,50.6772,69600.0
2014-10-01 09:40:00,78.05,78.2,77.99,78.01,36300.0,50.6448,50.7421,50.6059,50.6188,36300.0
2014-10-01 09:50:00,77.99,77.99,77.57,77.62,59800.0,50.6059,50.6059,50.3333,50.3658,59800.0
2014-10-01 10:00:00,77.6,77.7,77.4,77.7,56400.0,50.3528,50.4177,50.223,50.4177,56400.0
2014-10-01 10:10:00,77.71,77.75,77.62,77.73,27500.0,50.4242,50.4501,50.3658,50.4371,27500.0
2014-10-01 10:20:00,77.75,77.77,77.68,77.75,21500.0,50.4501,50.4631,50.4047,50.4501,21500.0
2014-10-01 10:30:00,77.76,77.78,77.5,77.56,21100.0,50.4566,50.4696,50.2879,50.3268,21100.0
2014-10-01 10:40:00,77.58,77.68,77.54,77.55,28100.0,50.3398,50.4047,50.3139,50.3203,28100.0
2014-10-01 10:50:00,77.55,77.6,77.5,77.58,35600.0,50.3203,50.3528,50.2879,50.3398,35600.0
2014-10-01 11:00:00,77.58,77.72,77.55,77.71,45300.0,50.3398,50.4307,50.3203,50.4242,45300.0
2014-10-01 11:10:00,77.73,77.83,77.64,77.75,41500.0,50.4371,50.502,50.3787,50.4501,41500.0
2014-10-01 11:20:00,77.8,77.83,77.76,77.81,31400.0,50.4826,50.502,50.4566,50.4891,31400.0
2014-10-01 11:30:00,77.81,77.82,77.66,77.73,15000.0,50.4891,50.4955,50.3917,50.4371,15000.0
2014-10-01 11:40:00,77.74,77.74,77.57,77.59,14600.0,50.4436,50.4436,50.3333,50.3463,14600.0
2014-10-01 11:50:00,77.59,77.75,77.59,77.75,8300.0,50.3463,50.4501,50.3463,50.4501,8300.0
2014-10-01 12:00:00,77.74,77.77,77.68,77.77,11600.0,50.4436,50.4631,50.4047,50.4631,11600.0
2014-10-01 12:10:00,77.75,77.77,77.65,77.69,9700.0,50.4501,50.4631,50.3852,50.4112,9700.0
2014-10-01 12:20:00,77.69,77.72,77.61,77.71,20100.0,50.4112,50.4307,50.3593,50.4242,20100.0
2014-10-01 12:30:00,77.7,77.7,77.59,77.61,20800.0,50.4177,50.4177,50.3463,50.3593,20800.0
2014-10-01 12:40:00,77.58,77.61,77.35,77.35,31700.0,50.3398,50.3593,50.1906,50.1906,31700.0
2014-10-01 12:50:00,77.35,77.44,77.35,77.37,10200.0,50.1906,50.249,50.1906,50.2035,10200.0
2014-10-01 13:00:00,77.37,77.41,77.29,77.3,19600.0,50.2035,50.2295,50.1516,50.1581,19600.0
2014-10-01 13:10:00,77.33,77.39,77.29,77.38,19800.0,50.1776,50.2165,50.1516,50.21,19800.0
2014-10-01 13:20:00,77.36,77.38,77.24,77.25,36100.0,50.1971,50.21,50.1192,50.1257,36100.0
2014-10-01 13:30:00,77.26,77.31,77.14,77.19,78800.0,50.1322,50.1646,50.0543,50.0868,78800.0
2014-10-01 13:40:00,77.19,77.26,77.1,77.18,25000.0,50.0868,50.1322,50.0284,50.0803,25000.0
2014-10-01 13:50:00,77.18,77.2,77.1,77.12,16600.0,50.0803,50.0932,50.0284,50.0413,16600.0
2014-10-01 14:00:00,77.12,77.22,77.07,77.13,28900.0,50.0413,50.1062,50.0089,50.0478,28900.0
2014-10-01 14:10:00,77.12,77.15,76.98,77.14,40600.0,50.0413,50.0608,49.9505,50.0543,40600.0
2014-10-01 14:20:00,77.14,77.22,77.08,77.12,30100.0,50.0543,50.1062,50.0154,50.0413,30100.0
2014-10-01 14:30:00,77.13,77.21,77.07,77.12,26500.0,50.0478,50.0997,50.0089,50.0413,26500.0
2014-10-01 14:40:00,77.12,77.14,77.03,77.12,59600.0,50.0413,50.0543,49.9829,50.0413,59600.0
2014-10-01 14:50:00,77.12,77.12,76.77,76.89,89400.0,50.0413,50.0413,49.8142,49.8921,89400.0
2014-10-01 15:00:00,76.91,76.97,76.62,76.65,96400.0,49.9051,49.944,49.7169,49.7364,96400.0
2014-10-01 15:10:00,76.66,76.67,76.29,76.56,106400.0,49.7428,49.7493,49.5028,49.678,106400.0
2014-10-01 15:20:00,76.56,76.59,76.36,76.56,83500.0,49.678,49.6974,49.5482,49.678,83500.0
2014-10-01 15:30:00,76.56,76.69,76.53,76.58,61000.0,49.678,49.7623,49.6585,49.6909,61000.0
2014-10-01 15:40:00,76.58,76.7,76.58,76.68,93700.0,49.6909,49.7688,49.6909,49.7558,93700.0
2014-10-01 15:50:00,76.68,76.74,76.5,76.53,191100.0,49.7558,49.7948,49.639,49.6585,191100.0
2014-10-02 09:30:00,76.26,76.62,76.15,76.23,42500.0,49.4833,49.7169,49.4119,49.4638,42500.0
2014-10-02 09:40:00,76.22,76.41,76.1,76.4,32800.0,49.4573,49.5806,49.3795,49.5741,32800.0
2014-10-02 09:50:00,76.36,76.48,76.25,76.34,20300.0,49.5482,49.626,49.4768,49.5352,20300.0
2014-10-02 10:00:00,76.34,76.38,76.24,76.37,32400.0,49.5352,49.5612,49.4703,49.5547,32400.0
2014-10-02 10:10:00,76.36,76.38,76.19,76.3,24500.0,49.5482,49.5612,49.4379,49.5093,24500.0
2014-10-02 10:20:00,76.29,76.32,76.14,76.14,30400.0,49.5028,49.5222,49.4054,49.4054,30400.0
2014-10-02 10:30:00,76.14,76.14,75.93,75.96,31900.0,49.4054,49.4054,49.2692,49.2886,31900.0
2014-10-02 10:40:00,75.97,76.12,75.94,76.11,36100.0,49.2951,49.3925,49.2757,49.386,36100.0
2014-10-02 10:50:00,76.09,76.13,76.0,76.04,12900.0,49.373,49.3989,49.3146,49.3405,12900.0
2014-10-02 11:00:00,76.06,76.17,76.05,76.08,15200.0,49.3535,49.4249,49.347,49.3665,15200.0
2014-10-02 11:10:00,76.1,76.23,76.05,76.2,35800.0,49.3795,49.4638,49.347,49.4444,35800.0
2014-10-02 11:20:00,76.21,76.22,76.13,76.16,30800.0,49.4509,49.4573,49.3989,49.4184,30800.0
2014-10-02 11:30:00,76.15,76.16,75.77,75.82,17200.0,49.4119,49.4184,49.1653,49.1978,17200.0
2014-10-02 11:40:00,75.83,75.83,75.58,75.78,33200.0,49.2043,49.2043,49.0421,49.1718,33200.0
2014-10-02 11:50:00,75.78,75.96,75.77,75.89,17300.0,49.1718,49.2886,49.1653,49.2432,17300.0
2014-10-02 12:00:00,75.94,76.06,75.94,76.01,17900.0,49.2757,49.3535,49.2757,49.3211,17900.0
2014-10-02 12:10:00,76.01,76.08,75.98,76.01,31400.0,49.3211,49.3665,49.3016,49.3211,31400.0
2014-10-02 12:20:00,76.03,76.04,75.94,75.95,57900.0,49.3341,49.3405,49.2757,49.2821,57900.0
2014-10-02 12:30:00,75.95,76.04,75.89,76.04,55400.0,49.2821,49.3405,49.2432,49.3405,55400.0
2014-10-02 12:40:00,76.03,76.23,76.02,76.21,23900.0,49.3341,49.4638,49.3276,49.4509,23900.0
2014-10-02 12:50:00,76.2,76.38,76.2,76.38,25600.0,49.4444,49.5612,49.4444,49.5612,25600.0
2014-10-02 13:00:00,76.37,76.38,76.31,76.38,8500.0,49.5547,49.5612,49.5157,49.5612,8500.0
2014-10-02 13:10:00,76.35,76.49,76.35,76.49,62800.0,49.5417,49.6325,49.5417,49.6325,62800.0
2014-10-02 13:20:00,76.48,76.61,76.41,76.58,18000.0,49.626,49.7104,49.5806,49.6909,18000.0
2014-10-02 13:30:00,76.6,76.74,76.56,76.59,18600.0,49.7039,49.7948,49.678,49.6974,18600.0
2014-10-02 13:40:00,76.57,76.73,76.54,76.66,14700.0,49.6844,49.7883,49.665,49.7428,14700.0
2014-10-02 13:50:00,76.68,76.84,76.68,76.75,12900.0,49.7558,49.8596,49.7558,49.8012,12900.0
2014-10-02 14:00:00,76.75,76.84,76.73,76.84,24000.0,49.8012,49.8596,49.7883,49.8596,24000.0
2014-10-02 14:10:00,76.83,76.85,76.74,76.74,11900.0,49.8532,49.8661,49.7948,49.7948,11900.0
2014-10-02 14:20:00,76.74,76.8,76.63,76.8,16400.0,49.7948,49.8337,49.7234,49.8337,16400.0
2014-10-02 14:30:00,76.8,76.8,76.63,76.69,13700.0,49.8337,49.8337,49.7234,49.7623,13700.0
2014-10-02 14:40:00,76.69,76.82,76.67,76.78,34700.0,49.7623,49.8467,49.7493,49.8207,34700.0
2014-10-02 14:50:00,76.78,76.9,76.76,76.81,12000.0,49.8207,49.8986,49.8077,49.8402,12000.0
2014-10-02 15:00:00,76.81,76.83,76.73,76.76,27300.0,49.8402,49.8532,49.7883,49.8077,27300.0
2014-10-02 15:10:00,76.76,76.84,76.58,76.6,20100.0,49.8077,49.8596,49.6909,49.7039,20100.0
2014-10-02 15:20:00,76.6,76.65,76.58,76.63,17700.0,49.7039,49.7364,49.6909,49.7234,17700.0
2014-10-02 15:30:00,76.62,76.67,76.56,76.67,36900.0,49.7169,49.7493,49.678,49.7493,36900.0
2014-10-02 15:40:00,76.67,76.73,76.6,76.67,48700.0,49.7493,49.7883,49.7039,49.7493,48700.0
2014-10-02 15:50:00,76.68,76.75,76.63,76.64,70900.0,49.7558,49.8012,49.7234,49.7299,70900.0
2014-10-03 09:30:00,76.27,76.67,76.12,76.2,92400.0,49.4898,49.7493,49.3925,49.4444,92400.0
2014-10-03 09:40:00,76.22,76.45,76.22,76.32,49000.0,49.4573,49.6066,49.4573,49.5222,49000.0
2014-10-03 09:50:00,76.34,76.44,76.27,76.41,33400.0,49.5352,49.6001,49.4898,49.5806,33400.0
2014-10-03 10:00:00,76.41,76.63,76.41,76.54,30100.0,49.5806,49.7234,49.5806,49.665,30100.0
2014-10-03 10:10:00,76.52,76.52,75.93,75.98,98500.0,49.652,49.652,49.2692,49.3016,98500.0
2014-10-03 10:20:00,75.99,76.1,75.94,76.08,47300.0,49.3081,49.3795,49.2757,49.3665,47300.0
2014-10-03 10:30:00,76.08,76.23,76.0,76.21,25700.0,49.3665,49.4638,49.3146,49.4509,25700.0
2014-10-03 10:40:00,76.19,76.19,76.06,76.13,13700.0,49.4379,49.4379,49.3535,49.3989,13700.0
2014-10-03 10:50:00,76.13,76.32,76.12,76.29,14100.0,49.3989,49.5222,49.3925,49.5028,14100.0
2014-10-03 11:00:00,76.29,76.34,76.26,76.34,22100.0,49.5028,49.5352,49.4833,49.5352,22100.0
2014-10-03 11:10:00,76.35,76.35,76.21,76.21,11400.0,49.5417,49.5417,49.4509,49.4509,11400.0
2014-10-03 11:20:00,76.22,76.22,76.14,76.21,16600.0,49.4573,49.4573,49.4054,49.4509,16600.0
2014-10-03 11:30:00,76.22,76.26,76.15,76.19,18600.0,49.4573,49.4833,49.4119,49.4379,18600.0
2014-10-03 11:40:00,76.17,76.17,75.99,76.0,14200.0,49.4249,49.4249,49.3081,49.3146,14200.0
2014-10-03 11:50:00,76.0,76.05,75.95,76.01,17000.0,49.3146,49.347,49.2821,49.3211,17000.0
2014-10-03 12:00:00,76.01,76.01,75.94,76.0,54600.0,49.3211,49.3211,49.2757,49.3146,54600.0
2014-10-03 12:10:00,76.02,76.09,75.99,76.0,17900.0,49.3276,49.373,49.3081,49.3146,17900.0
2014-10-03 12:20:00,76.0,76.06,75.97,76.06,17800.0,49.3146,49.3535,49.2951,49.3535,17800.0
2014-10-03 12:30:00,76.06,76.16,76.01,76.14,23900.0,49.3535,49.4184,49.3211,49.4054,23900.0
2014-10-03 12:40:00,76.15,76.16,76.06,76.09,22500.0,49.4119,49.4184,49.3535,49.373,22500.0
2014-10-03 12:50:00,76.1,76.11,76.03,76.09,12200.0,49.3795,49.386,49.3341,49.373,12200.0
2014-10-03 13:00:00,76.09,76.12,76.03,76.04,18800.0,49.373,49.3925,49.3341,49.3405,18800.0
2014-10-03 13:10:00,76.04,76.11,76.03,76.07,10000.0,49.3405,49.386,49.3341,49.36,10000.0
2014-10-03 13:20:00,76.08,76.13,76.08,76.12,8900.0,49.3665,49.3989,49.3665,49.3925,8900.0
2014-10-03 13:30:00,76.11,76.15,76.05,76.08,18900.0,49.386,49.4119,49.347,49.3665,18900.0
2014-10-03 13:40:00,76.08,76.1,76.06,76.1,8900.0,49.3665,49.3795,49.3535,49.3795,8900.0
2014-10-03 13:50:00,76.11,76.22,76.11,76.22,11900.0,49.386,49.4573,49.386,49.4573,11900.0
2014-10-03 14:00:00,76.22,76.3,76.22,76.23,12400.0,49.4573,49.5093,49.4573,49.4638,12400.0
2014-10-03 14:10:00,76.23,76.29,76.16,76.27,19100.0,49.4638,49.5028,49.4184,49.4898,19100.0
2014-10-03 14:20:00,76.27,76.39,76.27,76.35,8500.0,49.4898,49.5677,49.4898,49.5417,8500.0
2014-10-03 14:30:00,76.35,76.46,76.35,76.43,10300.0,49.5417,49.6131,49.5417,49.5936,10300.0
2014-10-03 14:40:00,76.44,76.46,76.4,76.41,16700.0,49.6001,49.6131,49.5741,49.5806,16700.0
2014-10-03 14:50:00,76.41,76.45,76.39,76.42,10300.0,49.5806,49.6066,49.5677,49.5871,10300.0
2014-10-03 15:00:00,76.42,76.47,76.35,76.35,21800.0,49.5871,49.6196,49.5417,49.5417,21800.0
2014-10-03 15:10:00,76.35,76.38,76.3,76.32,18800.0,49.5417,49.5612,49.5093,49.5222,18800.0
2014-10-03 15:20:00,76.31,76.4,76.31,76.35,19700.0,49.5157,49.5741,49.5157,49.5417,19700.0
2014-10-03 15:30:00,76.36,76.38,76.3,76.31,26100.0,49.5482,49.5612,49.5093,49.5157,26100.0
2014-10-03 15:40:00,76.32,76.33,76.25,76.33,40100.0,49.5222,49.5287,49.4768,49.5287,40100.0
2014-10-03 15:50:00,76.33,76.38,76.21,76.24,91900.0,49.5287,49.5612,49.4509,49.4703,91900.0
2014-10-06 09:30:00,76.62,76.67,76.27,76.3,98600.0,49.7169,49.7493,49.4898,49.5093,98600.0
2014-10-06 09:40:00,76.35,76.5,76.32,76.48,43200.0,49.5417,49.639,49.5222,49.626,43200.0
2014-10-06 09:50:00,76.5,76.53,76.38,76.41,55700.0,49.639,49.6585,49.5612,49.5806,55700.0
2014-10-06 10:00:00,76.41,76.47,76.14,76.17,35800.0,49.5806,49.6196,49.4054,49.4249,35800.0
2014-10-06 10:10:00,76.15,76.19,76.04,76.04,21900.0,49.4119,49.4379,49.3405,49.3405,21900.0
2014-10-06 10:20:00,76.03,76.06,75.96,76.0,28100.0,49.3341,49.3535,49.2886,49.3146,28100.0
2014-10-06 10:30:00,76.0,76.04,75.95,76.0,34500.0,49.3146,49.3405,49.2821,49.3146,34500.0
2014-10-06 10:40:00,76.01,76.05,75.76,75.78,24400.0,49.3211,49.347,49.1589,49.1718,24400.0
2014-10-06 10:50:00,75.78,75.79,75.54,75.69,42800.0,49.1718,49.1783,49.0161,49.1134,42800.0
2014-10-06 11:00:00,75.69,75.95,75.67,75.93,35400.0,49.1134,49.2821,49.1005,49.2692,35400.0
2014-10-06 11:10:00,75.92,75.95,75.77,75.82,13900.0,49.2627,49.2821,49.1653,49.1978,13900.0
2014-10-06 11:20:00,75.82,75.85,75.7,75.76,26100.0,49.1978,49.2173,49.1199,49.1589,26100.0
2014-10-06 11:30:00,75.78,75.85,75.75,75.75,19900.0,49.1718,49.2173,49.1524,49.1524,19900.0
2014-10-06 11:40:00,75.76,75.78,75.57,75.65,20100.0,49.1589,49.1718,49.0356,49.0875,20100.0
2014-10-06 11:50:00,75.67,75.75,75.66,75.73,11500.0,49.1005,49.1524,49.094,49.1394,11500.0
2014-10-06 12:00:00,75.77,75.9,75.76,75.86,9200.0,49.1653,49.2497,49.1589,49.2237,9200.0
2014-10-06 12:10:00,75.83,75.95,75.78,75.95,22100.0,49.2043,49.2821,49.1718,49.2821,22100.0
2014-10-06 12:20:00,75.97,75.97,75.89,75.89,22000.0,49.2951,49.2951,49.2432,49.2432,22000.0
2014-10-06 12:30:00,75.88,75.89,75.77,75.79,7600.0,49.2367,49.2432,49.1653,49.1783,7600.0
2014-10-06 12:40:00,75.79,75.83,75.62,75.67,10000.0,49.1783,49.2043,49.068,49.1005,10000.0
2014-10-06 12:50:00,75.68,75.78,75.65,75.72,10100.0,49.1069,49.1718,49.0875,49.1329,10100.0
2014-10-06 13:00:00,75.71,75.89,75.68,75.83,21100.0,49.1264,49.2432,49.1069,49.2043,21100.0
2014-10-06 13:10:00,75.85,75.88,75.82,75.83,17000.0,49.2173,49.2367,49.1978,49.2043,17000.0
2014-10-06 13:20:00,75.84,75.87,75.81,75.84,9800.0,49.2108,49.2302,49.1913,49.2108,9800.0
2014-10-06 13:30:00,75.86,75.89,75.8,75.88,13200.0,49.2237,49.2432,49.1848,49.2367,13200.0
2014-10-06 13:40:00,75.9,75.9,75.83,75.83,6200.0,49.2497,49.2497,49.2043,49.2043,6200.0
2014-10-06 13:50:00,75.82,75.87,75.8,75.83,9900.0,49.1978,49.2302,49.1848,49.2043,9900.0
2014-10-06 14:00:00,75.82,75.93,75.81,75.87,15100.0,49.1978,49.2692,49.1913,49.2302,15100.0
2014-10-06 14:10:00,75.87,76.09,75.87,76.08,17000.0,49.2302,49.373,49.2302,49.3665,17000.0
2014-10-06 14:20:00,76.09,76.25,76.09,76.1,27100.0,49.373,49.4768,49.373,49.3795,27100.0
2014-10-06 14:30:00,76.08,76.16,76.05,76.14,33200.0,49.3665,49.4184,49.347,49.4054,33200.0
2014-10-06 14:40:00,76.14,76.18,76.06,76.1,16400.0,49.4054,49.4314,49.3535,49.3795,16400.0
2014-10-06 14:50:00,76.09,76.11,75.98,75.98,26800.0,49.373,49.386,49.3016,49.3016,26800.0
2014-10-06 15:00:00,75.98,76.0,75.91,75.93,25000.0,49.3016,49.3146,49.2562,49.2692,25000.0
2014-10-06 15:10:00,75.92,76.0,75.88,76.0,29800.0,49.2627,49.3146,49.2367,49.3146,29800.0
2014-10-06 15:20:00,75.99,76.07,75.93,76.02,38700.0,49.3081,49.36,49.2692,49.3276,38700.0
2014-10-06 15:30:00,76.02,76.03,75.93,75.99,49200.0,49.3276,49.3341,49.2692,49.3081,49200.0
2014-10-06 15:40:00,75.99,76.0,75.83,75.84,88900.0,49.3081,49.3146,49.2043,49.2108,88900.0
2014-10-06 15:50:00,75.84,76.01,75.79,76.0,216700.0,49.2108,49.3211,49.1783,49.3146,216700.0
2014-10-07 09:30:00,75.59,75.77,75.53,75.63,90900.0,49.0485,49.1653,49.0096,49.0745,90900.0
2014-10-07 09:40:00,75.64,75.64,75.32,75.47,40800.0,49.081,49.081,48.8734,48.9707,40800.0
2014-10-07 09:50:00,75.45,75.56,75.33,75.56,78100.0,48.9577,49.0291,48.8798,49.0291,78100.0
2014-10-07 10:00:00,75.57,76.0,75.57,75.96,80600.0,49.0356,49.3146,49.0356,49.2886,80600.0
2014-10-07 10:10:00,75.96,76.12,75.92,75.99,28600.0,49.2886,49.3925,49.2627,49.3081,28600.0
2014-10-07 10:20:00,76.0,76.0,75.86,75.97,57400.0,49.3146,49.3146,49.2237,49.2951,57400.0
2014-10-07 10:30:00,75.99,76.11,75.99,76.0,42600.0,49.3081,49.386,49.3081,49.3146,42600.0
2014-10-07 10:40:00,75.99,76.13,75.99,76.02,26900.0,49.3081,49.3989,49.3081,49.3276,26900.0
2014-10-07 10:50:00,76.03,76.05,75.83,75.86,34600.0,49.3341,49.347,49.2043,49.2237,34600.0
2014-10-07 11:00:00,75.85,75.93,75.74,75.9,61400.0,49.2173,49.2692,49.1459,49.2497,61400.0
2014-10-07 11:10:00,75.91,75.99,75.82,75.84,33300.0,49.2562,49.3081,49.1978,49.2108,33300.0
2014-10-07 11:20:00,75.88,75.92,75.8,75.83,12900.0,49.2367,49.2627,49.1848,49.2043,12900.0
2014-10-07 11:30:00,75.82,75.91,75.77,75.81,34600.0,49.1978,49.2562,49.1653,49.1913,34600.0
2014-10-07 11:40:00,75.8,75.94,75.78,75.94,14000.0,49.1848,49.2757,49.1718,49.2757,14000.0
2014-10-07 11:50:00,75.92,76.08,75.89,76.03,16200.0,49.2627,49.3665,49.2432,49.3341,16200.0
2014-10-07 12:00:00,76.01,76.09,75.98,76.08,16200.0,49.3211,49.373,49.3016,49.3665,16200.0
2014-10-07 12:10:00,76.09,76.15,76.06,76.09,12900.0,49.373,49.4119,49.3535,49.373,12900.0
2014-10-07 12:20:00,76.12,76.15,76.0,76.01,15100.0,49.3925,49.4119,49.3146,49.3211,15100.0
2014-10-07 12:30:00,76.02,76.02,75.88,75.97,26600.0,49.3276,49.3276,49.2367,49.2951,26600.0
2014-10-07 12:40:00,75.97,75.97,75.87,75.88,20300.0,49.2951,49.2951,49.2302,49.2367,20300.0
2014-10-07 12:50:00,75.88,75.96,75.85,75.89,15000.0,49.2367,49.2886,49.2173,49.2432,15000.0
2014-10-07 13:00:00,75.92,75.95,75.79,75.9,29600.0,49.2627,49.2821,49.1783,49.2497,29600.0
2014-10-07 13:10:00,75.9,76.01,75.89,75.94,16500.0,49.2497,49.3211,49.2432,49.2757,16500.0
2014-10-07 13:20:00,75.95,75.99,75.91,75.98,8800.0,49.2821,49.3081,49.2562,49.3016,8800.0
2014-10-07 13:30:00,76.01,76.01,75.85,75.87,27200.0,49.3211,49.3211,49.2173,49.2302,27200.0
2014-10-07 13:40:00,75.88,75.95,75.82,75.87,48900.0,49.2367,49.2821,49.1978,49.2302,48900.0
2014-10-07 13:50:00,75.89,75.95,75.85,75.85,14600.0,49.2432,49.2821,49.2173,49.2173,14600.0
2014-10-07 14:00:00,75.85,75.88,75.78,75.85,24400.0,49.2173,49.2367,49.1718,49.2173,24400.0
2014-10-07 14:10:00,75.83,75.86,75.78,75.85,34600.0,49.2043,49.2237,49.1718,49.2173,34600.0
2014-10-07 14:20:00,75.85,75.86,75.65,75.67,21700.0,49.2173,49.2237,49.0875,49.1005,21700.0
2014-10-07 14:30:00,75.67,75.7,75.6,75.68,21500.0,49.1005,49.1199,49.055,49.1069,21500.0
2014-10-07 14:40:00,75.67,75.87,75.66,75.79,34700.0,49.1005,49.2302,49.094,49.1783,34700.0
2014-10-07 14:50:00,75.77,75.82,75.73,75.73,26300.0,49.1653,49.1978,49.1394,49.1394,26300.0
2014-10-07 15:00:00,75.71,75.81,75.61,75.65,37600.0,49.1264,49.1913,49.0615,49.0875,37600.0
2014-10-07 15:10:00,75.64,75.65,75.35,75.38,50700.0,49.081,49.0875,48.8928,48.9123,50700.0
2014-10-07 15:20:00,75.35,75.5,75.32,75.5,71300.0,48.8928,48.9902,48.8734,48.9902,71300.0
2014-10-07 15:30:00,75.48,75.58,75.42,75.42,42900.0,48.9772,49.0421,48.9382,48.9382,42900.0
2014-10-07 15:40:00,75.43,75.48,75.4,75.47,66700.0,48.9447,48.9772,48.9253,48.9707,66700.0
2014-10-07 15:50:00,75.47,75.61,75.45,75.5,462800.0,48.9707,49.0615,48.9577,48.9902,462800.0
2014-10-08 09:30:00,75.75,75.86,75.22,75.38,185200.0,49.1524,49.2237,48.8085,48.9123,185200.0
2014-10-08 09:40:00,75.39,75.7,75.17,75.6,102300.0,48.9188,49.1199,48.776,49.055,102300.0
2014-10-08 09:50:00,75.62,75.71,75.47,75.5,73200.0,49.068,49.1264,48.9707,48.9902,73200.0
2014-10-08 10:00:00,75.49,75.61,75.45,75.54,81400.0,48.9837,49.0615,48.9577,49.0161,81400.0
2014-10-08 10:10:00,75.55,75.75,75.51,75.71,86300.0,49.0226,49.1524,48.9966,49.1264,86300.0
2014-10-08 10:20:00,75.68,75.72,75.58,75.66,103500.0,49.1069,49.1329,49.0421,49.094,103500.0
2014-10-08 10:30:00,75.67,75.69,75.53,75.58,41400.0,49.1005,49.1134,49.0096,49.0421,41400.0
2014-10-08 10:40:00,75.56,75.62,75.5,75.56,86100.0,49.0291,49.068,48.9902,49.0291,86100.0
2014-10-08 10:50:00,75.54,75.68,75.51,75.66,37200.0,49.0161,49.1069,48.9966,49.094,37200.0
2014-10-08 11:00:00,75.63,75.69,75.54,75.66,26500.0,49.0745,49.1134,49.0161,49.094,26500.0
2014-10-08 11:10:00,75.68,75.76,75.56,75.58,32400.0,49.1069,49.1589,49.0291,49.0421,32400.0
2014-10-08 11:20:00,75.59,75.71,75.57,75.68,51700.0,49.0485,49.1264,49.0356,49.1069,51700.0
2014-10-08 11:30:00,75.66,75.74,75.62,75.66,111700.0,49.094,49.1459,49.068,49.094,111700.0
2014-10-08 11:40:00,75.65,75.72,75.64,75.65,61800.0,49.0875,49.1329,49.081,49.0875,61800.0
2014-10-08 11:50:00,75.65,75.7,75.55,75.68,77700.0,49.0875,49.1199,49.0226,49.1069,77700.0
2014-10-08 12:00:00,75.66,75.68,75.52,75.52,16000.0,49.094,49.1069,49.0031,49.0031,16000.0
2014-10-08 12:10:00,75.58,75.69,75.57,75.64,64400.0,49.0421,49.1134,49.0356,49.081,64400.0
2014-10-08 12:20:00,75.64,75.69,75.6,75.6,14800.0,49.081,49.1134,49.055,49.055,14800.0
2014-10-08 12:30:00,75.63,75.68,75.59,75.64,34800.0,49.0745,49.1069,49.0485,49.081,34800.0
2014-10-08 12:40:00,75.63,75.66,75.59,75.65,16200.0,49.0745,49.094,49.0485,49.0875,16200.0
2014-10-08 12:50:00,75.65,75.66,75.49,75.53,80200.0,49.0875,49.094,48.9837,49.0096,80200.0
2014-10-08 13:00:00,75.54,75.66,75.52,75.62,19600.0,49.0161,49.094,49.0031,49.068,19600.0
2014-10-08 13:10:00,75.64,75.66,75.61,75.61,11500.0,49.081,49.094,49.0615,49.0615,11500.0
2014-10-08 13:20:00,75.6,75.65,75.56,75.56,10600.0,49.055,49.0875,49.0291,49.0291,10600.0
2014-10-08 13:30:00,75.6,75.67,75.57,75.62,74500.0,49.055,49.1005,49.0356,49.068,74500.0
2014-10-08 13:40:00,75.61,75.74,75.59,75.73,102800.0,49.0615,49.1459,49.0485,49.1394,102800.0
2014-10-08 13:50:00,75.73,75.75,75.69,75.69,37400.0,49.1394,49.1524,49.1134,49.1134,37400.0
2014-10-08 14:00:00,75.72,75.78,75.65,75.77,101400.0,49.1329,49.1718,49.0875,49.1653,101400.0
2014-10-08 14:10:00,75.77,75.82,75.75,75.8,87500.0,49.1653,49.1978,49.1524,49.1848,87500.0
2014-10-08 14:20:00,75.8,75.98,75.8,75.92,128400.0,49.1848,49.3016,49.1848,49.2627,128400.0
2014-10-08 14:30:00,75.95,75.96,75.87,75.92,59900.0,49.2821,49.2886,49.2302,49.2627,59900.0
2014-10-08 14:40:00,75.93,75.95,75.87,75.95,56400.0,49.2692,49.2821,49.2302,49.2821,56400.0
2014-10-08 14:50:00,75.95,75.96,75.84,75.94,52700.0,49.2821,49.2886,49.2108,49.2757,52700.0
2014-10-08 15:00:00,75.95,75.99,75.89,75.94,196900.0,49.2821,49.3081,49.2432,49.2757,196900.0
2014-10-08 15:10:00,75.94,75.96,75.89,75.9,111400.0,49.2757,49.2886,49.2432,49.2497,111400.0
2014-10-08 15:20:00,75.89,75.96,75.86,75.89,168200.0,49.2432,49.2886,49.2237,49.2432,168200.0
2014-10-08 15:30:00,75.9,76.04,75.87,75.94,113000.0,49.2497,49.3405,49.2302,49.2757,113000.0
2014-10-08 15:40:00,75.94,75.96,75.88,75.93,248500.0,49.2757,49.2886,49.2367,49.2692,248500.0
2014-10-08 15:50:00,75.95,75.99,75.79,75.83,407700.0,49.2821,49.3081,49.1783,49.2043,407700.0
2014-10-09 09:30:00,75.57,75.77,75.33,75.76,44900.0,49.0356,49.1653,48.8798,49.1589,44900.0
2014-10-09 09:40:00,75.73,76.0,75.71,75.82,41000.0,49.1394,49.3146,49.1264,49.1978,41000.0
2014-10-09 09:50:00,75.82,75.82,75.54,75.64,23100.0,49.1978,49.1978,49.0161,49.081,23100.0
2014-10-09 10:00:00,75.72,75.88,75.67,75.69,33200.0,49.1329,49.2367,49.1005,49.1134,33200.0
2014-10-09 10:10:00,75.74,75.86,75.64,75.86,33000.0,49.1459,49.2237,49.081,49.2237,33000.0
2014-10-09 10:20:00,75.88,75.93,75.64,75.66,33800.0,49.2367,49.2692,49.081,49.094,33800.0
2014-10-09 10:30:00,75.65,75.69,75.5,75.51,21000.0,49.0875,49.1134,48.9902,48.9966,21000.0
2014-10-09 10:40:00,75.51,75.7,75.44,75.65,43100.0,48.9966,49.1199,48.9512,49.0875,43100.0
2014-10-09 10:50:00,75.66,75.82,75.57,75.8,20300.0,49.094,49.1978,49.0356,49.1848,20300.0
2014-10-09 11:00:00,75.79,75.91,75.66,75.82,18300.0,49.1783,49.2562,49.094,49.1978,18300.0
2014-10-09 11:10:00,75.82,75.86,75.72,75.8,34100.0,49.1978,49.2237,49.1329,49.1848,34100.0
2014-10-09 11:20:00,75.81,75.88,75.78,75.81,19100.0,49.1913,49.2367,49.1718,49.1913,19100.0
2014-10-09 11:30:00,75.83,75.87,75.71,75.73,25000.0,49.2043,49.2302,49.1264,49.1394,25000.0
2014-10-09 11:40:00,75.73,75.73,75.33,75.33,15100.0,49.1394,49.1394,48.8798,48.8798,15100.0
2014-10-09 11:50:00,75.34,75.43,74.94,75.05,35300.0,48.8863,48.9447,48.6268,48.6982,35300.0
2014-10-09 12:00:00,75.08,75.08,74.96,74.97,55100.0,48.7176,48.7176,48.6398,48.6462,55100.0
2014-10-09 12:10:00,74.96,75.0,74.75,74.84,57900.0,48.6398,48.6657,48.5035,48.5619,57900.0
2014-10-09 12:20:00,74.84,74.89,74.57,74.64,38500.0,48.5619,48.5943,48.3867,48.4321,38500.0
2014-10-09 12:30:00,74.63,74.63,74.4,74.53,63400.0,48.4256,48.4256,48.2764,48.3607,63400.0
2014-10-09 12:40:00,74.52,74.7,74.49,74.67,33000.0,48.3543,48.4711,48.3348,48.4516,33000.0
2014-10-09 12:50:00,74.71,74.73,74.55,74.59,26600.0,48.4775,48.4905,48.3737,48.3997,26600.0
2014-10-09 13:00:00,74.61,74.61,74.17,74.23,59500.0,48.4127,48.4127,48.1271,48.1661,59500.0
2014-10-09 13:10:00,74.3,74.32,74.12,74.27,69200.0,48.2115,48.2245,48.0947,48.192,69200.0
2014-10-09 13:20:00,74.27,74.48,74.26,74.44,38100.0,48.192,48.3283,48.1855,48.3023,38100.0
2014-10-09 13:30:00,74.43,74.64,74.36,74.56,36700.0,48.2959,48.4321,48.2504,48.3802,36700.0
2014-10-09 13:40:00,74.58,74.59,74.37,74.48,52500.0,48.3932,48.3997,48.2569,48.3283,52500.0
2014-10-09 13:50:00,74.51,74.57,74.24,74.44,44600.0,48.3478,48.3867,48.1726,48.3023,44600.0
2014-10-09 14:00:00,74.42,74.42,74.13,74.18,36400.0,48.2894,48.2894,48.1012,48.1336,36400.0
2014-10-09 14:10:00,74.2,74.22,73.91,73.97,65200.0,48.1466,48.1596,47.9584,47.9974,65200.0
2014-10-09 14:20:00,73.96,74.02,73.88,73.93,70800.0,47.9909,48.0298,47.939,47.9714,70800.0
2014-10-09 14:30:00,73.92,74.17,73.82,74.13,67700.0,47.9649,48.1271,47.9,48.1012,67700.0
2014-10-09 14:40:00,74.12,74.12,73.93,73.95,64800.0,48.0947,48.0947,47.9714,47.9844,64800.0
2014-10-09 14:50:00,73.95,74.1,73.94,74.08,82000.0,47.9844,48.0817,47.9779,48.0687,82000.0
2014-10-09 15:00:00,74.07,74.09,73.83,73.86,40300.0,48.0623,48.0752,47.9065,47.926,40300.0
2014-10-09 15:10:00,73.88,74.07,73.88,73.99,101100.0,47.939,48.0623,47.939,48.0103,101100.0
2014-10-09 15:20:00,74.03,74.03,73.89,73.97,75600.0,48.0363,48.0363,47.9455,47.9974,75600.0
2014-10-09 15:30:00,73.99,74.16,73.95,74.07,84100.0,48.0103,48.1207,47.9844,48.0623,84100.0
2014-10-09 15:40:00,74.09,74.09,73.67,73.69,127200.0,48.0752,48.0752,47.8027,47.8157,127200.0
2014-10-09 15:50:00,73.69,73.78,73.62,73.65,203800.0,47.8157,47.8741,47.7703,47.7897,203800.0
2014-10-10 09:30:00,72.0,72.1,69.87,71.14,651700.0,46.7191,46.784,45.337,46.1611,651700.0
2014-10-10 09:40:00,71.13,71.47,71.02,71.21,339400.0,46.1546,46.3752,46.0832,46.2065,339400.0
2014-10-10 09:50:00,71.23,71.39,70.87,71.02,285600.0,46.2194,46.3233,45.9859,46.0832,285600.0
2014-10-10 10:00:00,70.99,71.13,70.61,70.61,150100.0,46.0637,46.1546,45.8171,45.8171,150100.0
2014-10-10 10:10:00,70.65,70.69,69.88,69.91,223600.0,45.8431,45.8691,45.3435,45.3629,223600.0
2014-10-10 10:20:00,69.95,69.96,68.96,69.06,208400.0,45.3889,45.3954,44.7465,44.8114,208400.0
2014-10-10 10:30:00,69.08,69.1,68.15,68.31,490200.0,44.8244,44.8373,44.2209,44.3247,490200.0
2014-10-10 10:40:00,68.31,68.32,67.97,68.21,351400.0,44.3247,44.3312,44.1041,44.2598,351400.0
2014-10-10 10:50:00,68.2,68.62,68.05,68.2,287700.0,44.2534,44.5259,44.156,44.2534,287700.0
2014-10-10 11:00:00,68.2,68.66,67.97,68.56,251500.0,44.2534,44.5518,44.1041,44.487,251500.0
2014-10-10 11:10:00,68.56,68.58,67.74,68.26,148800.0,44.487,44.4999,43.9549,44.2923,148800.0
2014-10-10 11:20:00,68.31,68.81,68.28,68.79,95800.0,44.3247,44.6492,44.3053,44.6362,95800.0
2014-10-10 11:30:00,68.8,69.09,68.76,68.97,48000.0,44.6427,44.8309,44.6167,44.753,48000.0
2014-10-10 11:40:00,68.97,69.21,68.67,69.17,48500.0,44.753,44.9087,44.5583,44.8828,48500.0
2014-10-10 11:50:00,69.24,69.42,69.11,69.12,53100.0,44.9282,45.045,44.8438,44.8503,53100.0
2014-10-10 12:00:00,69.14,69.29,69.06,69.06,106900.0,44.8633,44.9606,44.8114,44.8114,106900.0
2014-10-10 12:10:00,69.05,69.35,69.0,69.19,66000.0,44.8049,44.9996,44.7725,44.8957,66000.0
2014-10-10 12:20:00,69.19,69.26,69.03,69.21,46100.0,44.8957,44.9412,44.7919,44.9087,46100.0
2014-10-10 12:30:00,69.23,69.4,69.11,69.16,106900.0,44.9217,45.032,44.8438,44.8763,106900.0
2014-10-10 12:40:00,69.15,69.33,69.15,69.33,35500.0,44.8698,44.9866,44.8698,44.9866,35500.0
2014-10-10 12:50:00,69.3,69.35,68.93,68.99,58800.0,44.9671,44.9996,44.727,44.766,58800.0
2014-10-10 13:00:00,68.99,69.0,68.48,68.48,148200.0,44.766,44.7725,44.435,44.435,148200.0
2014-10-10 13:10:00,68.5,68.74,68.48,68.54,70200.0,44.448,44.6037,44.435,44.474,70200.0
2014-10-10 13:20:00,68.56,68.57,68.41,68.51,58000.0,44.487,44.4934,44.3896,44.4545,58000.0
2014-10-10 13:30:00,68.52,68.56,68.23,68.32,65100.0,44.461,44.487,44.2728,44.3312,65100.0
2014-10-10 13:40:00,68.33,68.34,68.11,68.27,96900.0,44.3377,44.3442,44.195,44.2988,96900.0
2014-10-10 13:50:00,68.26,68.39,68.24,68.37,66700.0,44.2923,44.3766,44.2793,44.3637,66700.0
2014-10-10 14:00:00,68.37,68.82,68.36,68.81,121200.0,44.3637,44.6557,44.3572,44.6492,121200.0
2014-10-10 14:10:00,68.81,68.81,68.63,68.8,52100.0,44.6492,44.6492,44.5324,44.6427,52100.0
2014-10-10 14:20:00,68.8,68.98,68.8,68.92,43100.0,44.6427,44.7595,44.6427,44.7205,43100.0
2014-10-10 14:30:00,68.92,68.96,68.82,68.89,53100.0,44.7205,44.7465,44.6557,44.7011,53100.0
2014-10-10 14:40:00,68.89,69.05,68.83,68.87,38100.0,44.7011,44.8049,44.6621,44.6881,38100.0
2014-10-10 14:50:00,68.87,69.03,68.84,69.01,47100.0,44.6881,44.7919,44.6686,44.7789,47100.0
2014-10-10 15:00:00,69.01,69.06,68.69,68.72,54100.0,44.7789,44.8114,44.5713,44.5908,54100.0
2014-10-10 15:10:00,68.72,68.76,68.42,68.46,80100.0,44.5908,44.6167,44.3961,44.4221,80100.0
2014-10-10 15:20:00,68.46,68.54,68.18,68.25,97500.0,44.4221,44.474,44.2404,44.2858,97500.0
2014-10-10 15:30:00,68.25,68.32,68.13,68.21,95800.0,44.2858,44.3312,44.2079,44.2598,95800.0
2014-10-10 15:40:00,68.21,68.22,68.07,68.07,131500.0,44.2598,44.2663,44.169,44.169,131500.0
2014-10-10 15:50:00,68.07,68.17,67.97,68.08,415400.0,44.169,44.2339,44.1041,44.1755,415400.0
2014-10-13 09:30:00,67.92,68.06,67.33,67.45,96300.0,44.0717,44.1625,43.6888,43.7667,96300.0
2014-10-13 09:40:00,67.44,67.44,66.72,66.74,163300.0,43.7602,43.7602,43.293,43.306,163300.0
2014-10-13 09:50:00,66.78,66.81,66.37,66.62,222200.0,43.332,43.3514,43.0659,43.2281,222200.0
2014-10-13 10:00:00,66.68,66.86,66.59,66.77,76300.0,43.2671,43.3839,43.2087,43.3255,76300.0
2014-10-13 10:10:00,66.77,66.87,66.46,66.53,69200.0,43.3255,43.3903,43.1243,43.1697,69200.0
2014-10-13 10:20:00,66.53,66.87,66.44,66.48,48300.0,43.1697,43.3903,43.1113,43.1373,48300.0
2014-10-13 10:30:00,66.47,66.64,66.39,66.49,74300.0,43.1308,43.2411,43.0789,43.1438,74300.0
2014-10-13 10:40:00,66.5,66.69,66.34,66.57,57100.0,43.1503,43.2736,43.0464,43.1957,57100.0
2014-10-13 10:50:00,66.57,66.98,66.52,66.81,46300.0,43.1957,43.4617,43.1632,43.3514,46300.0
2014-10-13 11:00:00,66.81,67.36,66.76,67.2,45600.0,43.3514,43.7083,43.319,43.6045,45600.0
2014-10-13 11:10:00,67.19,67.23,66.91,66.91,148600.0,43.598,43.6239,43.4163,43.4163,148600.0
2014-10-13 11:20:00,66.89,67.17,66.84,67.13,82100.0,43.4033,43.585,43.3709,43.5591,82100.0
2014-10-13 11:30:00,67.15,67.59,67.15,67.42,52400.0,43.572,43.8575,43.572,43.7472,52400.0
2014-10-13 11:40:00,67.43,67.72,67.41,67.69,37400.0,43.7537,43.9419,43.7407,43.9224,37400.0
2014-10-13 11:50:00,67.7,67.86,67.63,67.64,104900.0,43.9289,44.0327,43.8835,43.89,104900.0
2014-10-13 12:00:00,67.63,67.75,67.55,67.63,39000.0,43.8835,43.9614,43.8316,43.8835,39000.0
2014-10-13 12:10:00,67.63,67.92,67.6,67.88,33500.0,43.8835,44.0717,43.864,44.0457,33500.0
2014-10-13 12:20:00,67.88,68.07,67.8,68.07,42300.0,44.0457,44.169,43.9938,44.169,42300.0
2014-10-13 12:30:00,68.1,68.17,68.05,68.09,36000.0,44.1885,44.2339,44.156,44.182,36000.0
2014-10-13 12:40:00,68.09,68.29,68.01,68.07,42700.0,44.182,44.3118,44.1301,44.169,42700.0
2014-10-13 12:50:00,68.04,68.14,67.98,68.03,31800.0,44.1495,44.2144,44.1106,44.143,31800.0
2014-10-13 13:00:00,68.03,68.07,67.86,67.86,35100.0,44.143,44.169,44.0327,44.0327,35100.0
2014-10-13 13:10:00,67.86,67.87,67.37,67.44,44000.0,44.0327,44.0392,43.7148,43.7602,44000.0
2014-10-13 13:20:00,67.42,67.61,67.37,67.61,47400.0,43.7472,43.8705,43.7148,43.8705,47400.0
2014-10-13 13:30:00,67.6,67.71,67.51,67.61,31200.0,43.864,43.9354,43.8056,43.8705,31200.0
2014-10-13 13:40:00,67.61,67.61,67.27,67.3,28200.0,43.8705,43.8705,43.6499,43.6694,28200.0
2014-10-13 13:50:00,67.32,67.34,67.01,67.09,38600.0,43.6823,43.6953,43.4812,43.5331,38600.0
2014-10-13 14:00:00,67.09,67.24,66.93,67.2,62300.0,43.5331,43.6304,43.4293,43.6045,62300.0
2014-10-13 14:10:00,67.19,67.19,66.81,66.81,60000.0,43.598,43.598,43.3514,43.3514,60000.0
2014-10-13 14:20:00,66.83,66.92,66.79,66.83,56600.0,43.3644,43.4228,43.3384,43.3644,56600.0
2014-10-13 14:30:00,66.82,66.82,66.51,66.56,58100.0,43.3579,43.3579,43.1568,43.1892,58100.0
2014-10-13 14:40:00,66.57,66.59,66.42,66.54,53000.0,43.1957,43.2087,43.0984,43.1762,53000.0
2014-10-13 14:50:00,66.55,66.67,66.41,66.46,54100.0,43.1827,43.2606,43.0919,43.1243,54100.0
2014-10-13 15:00:00,66.45,66.49,66.33,66.34,78100.0,43.1178,43.1438,43.04,43.0464,78100.0
2014-10-13 15:10:00,66.33,66.47,66.21,66.21,67900.0,43.04,43.1308,42.9621,42.9621,67900.0
2014-10-13 15:20:00,66.21,66.27,66.1,66.18,89900.0,42.9621,43.001,42.8907,42.9426,89900.0
2014-10-13 15:30:00,66.18,66.18,65.81,65.94,137400.0,42.9426,42.9426,42.7025,42.7869,137400.0
2014-10-13 15:40:00,65.94,66.03,65.72,65.79,153000.0,42.7869,42.8453,42.6441,42.6896,153000.0
2014-10-13 15:50:00,65.8,65.84,65.6,65.61,268000.0,42.6961,42.722,42.5663,42.5728,268000.0
2014-10-14 09:30:00,66.51,66.99,66.4,66.59,83500.0,43.1568,43.4682,43.0854,43.2087,83500.0
2014-10-14 09:40:00,66.59,66.83,66.22,66.25,57500.0,43.2087,43.3644,42.9686,42.988,57500.0
2014-10-14 09:50:00,66.25,66.54,65.98,66.0,103700.0,42.988,43.1762,42.8128,42.8258,103700.0
2014-10-14 10:00:00,66.0,66.0,65.51,65.75,90800.0,42.8258,42.8258,42.5079,42.6636,90800.0
2014-10-14 10:10:00,65.78,66.07,65.58,65.66,42500.0,42.6831,42.8712,42.5533,42.6052,42500.0
2014-10-14 10:20:00,65.68,65.96,65.66,65.85,41400.0,42.6182,42.7999,42.6052,42.7285,41400.0
2014-10-14 10:30:00,65.92,66.04,65.7,65.99,37600.0,42.7739,42.8518,42.6312,42.8193,37600.0
2014-10-14 10:40:00,65.98,66.11,65.86,66.09,33900.0,42.8128,42.8972,42.735,42.8842,33900.0
2014-10-14 10:50:00,66.1,66.28,66.02,66.02,46100.0,42.8907,43.0075,42.8388,42.8388,46100.0
2014-10-14 11:00:00,66.08,66.22,65.98,66.21,35700.0,42.8777,42.9686,42.8128,42.9621,35700.0
2014-10-14 11:10:00,66.22,66.58,66.12,66.5,106500.0,42.9686,43.2022,42.9037,43.1503,106500.0
2014-10-14 11:20:00,66.5,66.6,66.4,66.51,44300.0,43.1503,43.2152,43.0854,43.1568,44300.0
2014-10-14 11:30:00,66.53,67.0,66.5,66.98,55100.0,43.1697,43.4747,43.1503,43.4617,55100.0
2014-10-14 11:40:00,66.95,67.36,66.95,67.31,76000.0,43.4423,43.7083,43.4423,43.6759,76000.0
2014-10-14 11:50:00,67.3,67.3,67.16,67.29,73600.0,43.6694,43.6694,43.5785,43.6629,73600.0
2014-10-14 12:00:00,67.3,67.49,67.2,67.47,51700.0,43.6694,43.7927,43.6045,43.7797,51700.0
2014-10-14 12:10:00,67.45,67.5,67.22,67.22,34700.0,43.7667,43.7991,43.6175,43.6175,34700.0
2014-10-14 12:20:00,67.24,67.28,66.93,67.03,29800.0,43.6304,43.6564,43.4293,43.4942,29800.0
2014-10-14 12:30:00,67.0,67.08,66.93,67.0,25500.0,43.4747,43.5266,43.4293,43.4747,25500.0
2014-10-14 12:40:00,66.98,67.04,66.84,66.97,21600.0,43.4617,43.5007,43.3709,43.4552,21600.0
2014-10-14 12:50:00,66.96,66.96,66.76,66.86,22700.0,43.4487,43.4487,43.319,43.3839,22700.0
2014-10-14 13:00:00,66.87,67.0,66.76,66.94,31100.0,43.3903,43.4747,43.319,43.4358,31100.0
2014-10-14 13:10:00,66.92,67.17,66.89,67.05,21200.0,43.4228,43.585,43.4033,43.5071,21200.0
2014-10-14 13:20:00,67.06,67.06,66.75,66.77,52800.0,43.5136,43.5136,43.3125,43.3255,52800.0
2014-10-14 13:30:00,66.8,67.05,66.76,66.87,36600.0,43.3449,43.5071,43.319,43.3903,36600.0
2014-10-14 13:40:00,66.86,66.88,66.61,66.86,37300.0,43.3839,43.3968,43.2216,43.3839,37300.0
2014-10-14 13:50:00,66.86,66.99,66.81,66.99,34600.0,43.3839,43.4682,43.3514,43.4682,34600.0
2014-10-14 14:00:00,66.98,67.14,66.88,66.89,31500.0,43.4617,43.5655,43.3968,43.4033,31500.0
2014-10-14 14:10:00,66.87,67.06,66.84,66.9,21300.0,43.3903,43.5136,43.3709,43.4098,21300.0
2014-10-14 14:20:00,66.91,66.93,66.63,66.74,24800.0,43.4163,43.4293,43.2346,43.306,24800.0
2014-10-14 14:30:00,66.73,66.86,66.5,66.75,23600.0,43.2995,43.3839,43.1503,43.3125,23600.0
2014-10-14 14:40:00,66.77,67.01,66.77,66.82,32600.0,43.3255,43.4812,43.3255,43.3579,32600.0
2014-10-14 14:50:00,66.85,66.85,66.62,66.8,40800.0,43.3774,43.3774,43.2281,43.3449,40800.0
2014-10-14 15:00:00,66.83,66.89,66.47,66.53,66100.0,43.3644,43.4033,43.1308,43.1697,66100.0
2014-10-14 15:10:00,66.55,66.69,66.44,66.49,67800.0,43.1827,43.2736,43.1113,43.1438,67800.0
2014-10-14 15:20:00,66.48,66.59,66.2,66.54,102300.0,43.1373,43.2087,42.9556,43.1762,102300.0
2014-10-14 15:30:00,66.55,66.92,66.4,66.92,97400.0,43.1827,43.4228,43.0854,43.4228,97400.0
2014-10-14 15:40:00,66.91,67.03,66.42,66.52,82400.0,43.4163,43.4942,43.0984,43.1632,82400.0
2014-10-14 15:50:00,66.51,66.58,66.33,66.41,130900.0,43.1568,43.2022,43.04,43.0919,130900.0
2014-10-15 09:30:00,65.29,66.07,65.25,65.71,83200.0,42.3651,42.8712,42.3392,42.6377,83200.0
2014-10-15 09:40:00,65.78,66.59,65.48,66.56,68700.0,42.6831,43.2087,42.4884,43.1892,68700.0
2014-10-15 09:50:00,66.56,66.92,66.4,66.88,51300.0,43.1892,43.4228,43.0854,43.3968,51300.0
2014-10-15 10:00:00,66.87,67.08,66.75,66.89,37200.0,43.3903,43.5266,43.3125,43.4033,37200.0
2014-10-15 10:10:00,66.88,67.01,66.34,66.49,40500.0,43.3968,43.4812,43.0464,43.1438,40500.0
2014-10-15 10:20:00,66.54,66.84,66.49,66.49,33700.0,43.1762,43.3709,43.1438,43.1438,33700.0
2014-10-15 10:30:00,66.48,66.63,66.27,66.59,52600.0,43.1373,43.2346,43.001,43.2087,52600.0
2014-10-15 10:40:00,66.55,66.69,66.4,66.48,53100.0,43.1827,43.2736,43.0854,43.1373,53100.0
2014-10-15 10:50:00,66.47,66.71,66.47,66.69,41100.0,43.1308,43.2865,43.1308,43.2736,41100.0
2014-10-15 11:00:00,66.68,67.08,66.42,67.08,28900.0,43.2671,43.5266,43.0984,43.5266,28900.0
2014-10-15 11:10:00,67.05,67.11,66.67,66.72,28000.0,43.5071,43.5461,43.2606,43.293,28000.0
2014-10-15 11:20:00,66.69,66.8,66.46,66.5,60400.0,43.2736,43.3449,43.1243,43.1503,60400.0
2014-10-15 11:30:00,66.52,66.79,66.5,66.71,40300.0,43.1632,43.3384,43.1503,43.2865,40300.0
2014-10-15 11:40:00,66.71,66.96,66.63,66.69,63800.0,43.2865,43.4487,43.2346,43.2736,63800.0
2014-10-15 11:50:00,66.67,66.77,66.58,66.75,40300.0,43.2606,43.3255,43.2022,43.3125,40300.0
2014-10-15 12:00:00,66.74,66.77,66.56,66.63,59700.0,43.306,43.3255,43.1892,43.2346,59700.0
2014-10-15 12:10:00,66.59,66.62,66.29,66.37,41000.0,43.2087,43.2281,43.014,43.0659,41000.0
2014-10-15 12:20:00,66.36,66.44,66.1,66.15,45100.0,43.0594,43.1113,42.8907,42.9232,45100.0
2014-10-15 12:30:00,66.14,66.17,65.98,65.98,40700.0,42.9167,42.9361,42.8128,42.8128,40700.0
2014-10-15 12:40:00,66.0,66.05,65.82,65.94,45100.0,42.8258,42.8583,42.709,42.7869,45100.0
2014-10-15 12:50:00,65.89,65.99,65.73,65.84,29900.0,42.7545,42.8193,42.6506,42.722,29900.0
2014-10-15 13:00:00,65.82,66.13,65.77,66.07,36800.0,42.709,42.9102,42.6766,42.8712,36800.0
2014-10-15 13:10:00,66.07,66.07,65.83,65.89,43300.0,42.8712,42.8712,42.7155,42.7545,43300.0
2014-10-15 13:20:00,65.87,65.96,65.68,65.79,34000.0,42.7415,42.7999,42.6182,42.6896,34000.0
2014-10-15 13:30:00,65.79,65.97,65.6,65.82,27600.0,42.6896,42.8064,42.5663,42.709,27600.0
2014-10-15 13:40:00,65.8,66.17,65.77,66.17,21600.0,42.6961,42.9361,42.6766,42.9361,21600.0
2014-10-15 13:50:00,66.14,66.2,65.98,65.98,30400.0,42.9167,42.9556,42.8128,42.8128,30400.0
2014-10-15 14:00:00,66.01,66.15,65.89,66.08,28600.0,42.8323,42.9232,42.7545,42.8777,28600.0
2014-10-15 14:10:00,66.08,66.61,66.08,66.55,47900.0,42.8777,43.2216,42.8777,43.1827,47900.0
2014-10-15 14:20:00,66.53,66.61,66.28,66.34,35200.0,43.1697,43.2216,43.0075,43.0464,35200.0
2014-10-15 14:30:00,66.37,66.4,66.21,66.4,32300.0,43.0659,43.0854,42.9621,43.0854,32300.0
2014-10-15 14:40:00,66.41,66.5,66.03,66.15,25800.0,43.0919,43.1503,42.8453,42.9232,25800.0
2014-10-15 14:50:00,66.13,66.42,66.13,66.28,33900.0,42.9102,43.0984,42.9102,43.0075,33900.0
2014-10-15 15:00:00,66.3,66.74,66.24,66.73,67800.0,43.0205,43.306,42.9816,43.2995,67800.0
2014-10-15 15:10:00,66.72,66.84,66.55,66.64,87800.0,43.293,43.3709,43.1827,43.2411,87800.0
2014-10-15 15:20:00,66.65,67.33,66.63,67.33,68400.0,43.2476,43.6888,43.2346,43.6888,68400.0
2014-10-15 15:30:00,67.35,67.75,67.28,67.65,119600.0,43.7018,43.9614,43.6564,43.8965,119600.0
2014-10-15 15:40:00,67.68,67.84,67.39,67.44,121800.0,43.9159,44.0198,43.7278,43.7602,121800.0
2014-10-15 15:50:00,67.43,67.62,67.31,67.45,190600.0,43.7537,43.877,43.6759,43.7667,190600.0
2014-10-16 09:30:00,66.33,67.84,66.18,67.81,83700.0,43.04,44.0198,42.9426,44.0003,83700.0
2014-10-16 09:40:00,67.84,67.86,66.83,67.2,31300.0,44.0198,44.0327,43.3644,43.6045,31300.0
2014-10-16 09:50:00,67.29,67.6,67.23,67.47,48000.0,43.6629,43.864,43.6239,43.7797,48000.0
2014-10-16 10:00:00,67.46,67.64,67.18,67.54,17900.0,43.7732,43.89,43.5915,43.8251,17900.0
2014-10-16 10:10:00,67.44,67.47,66.91,67.33,27500.0,43.7602,43.7797,43.4163,43.6888,27500.0
2014-10-16 10:20:00,67.34,67.86,67.2,67.63,58600.0,43.6953,44.0327,43.6045,43.8835,58600.0
2014-10-16 10:30:00,67.7,67.9,67.6,67.68,30500.0,43.9289,44.0587,43.864,43.9159,30500.0
2014-10-16 10:40:00,67.66,67.99,67.53,67.99,55400.0,43.903,44.1171,43.8186,44.1171,55400.0
2014-10-16 10:50:00,67.99,68.33,67.91,68.04,31100.0,44.1171,44.3377,44.0652,44.1495,31100.0
2014-10-16 11:00:00,68.08,68.11,67.81,68.01,16200.0,44.1755,44.195,44.0003,44.1301,16200.0
2014-10-16 11:10:00,68.01,68.35,67.96,68.25,30900.0,44.1301,44.3507,44.0976,44.2858,30900.0
2014-10-16 11:20:00,68.26,68.41,68.1,68.28,26800.0,44.2923,44.3896,44.1885,44.3053,26800.0
2014-10-16 11:30:00,68.27,68.56,68.22,68.27,27200.0,44.2988,44.487,44.2663,44.2988,27200.0
2014-10-16 11:40:00,68.26,68.52,68.16,68.2,32300.0,44.2923,44.461,44.2274,44.2534,32300.0
2014-10-16 11:50:00,68.19,68.33,68.13,68.19,47300.0,44.2469,44.3377,44.2079,44.2469,47300.0
2014-10-16 12:00:00,68.21,68.34,68.06,68.3,65500.0,44.2598,44.3442,44.1625,44.3182,65500.0
2014-10-16 12:10:00,68.28,68.38,68.09,68.27,33300.0,44.3053,44.3702,44.182,44.2988,33300.0
2014-10-16 12:20:00,68.26,68.29,67.84,67.96,14500.0,44.2923,44.3118,44.0198,44.0976,14500.0
2014-10-16 12:30:00,67.93,68.11,67.87,68.08,10400.0,44.0782,44.195,44.0392,44.1755,10400.0
2014-10-16 12:40:00,68.1,68.16,68.0,68.1,10500.0,44.1885,44.2274,44.1236,44.1885,10500.0
2014-10-16 12:50:00,68.11,68.29,68.1,68.26,7500.0,44.195,44.3118,44.1885,44.2923,7500.0
2014-10-16 13:00:00,68.25,68.47,68.25,68.45,28400.0,44.2858,44.4286,44.2858,44.4156,28400.0
2014-10-16 13:10:00,68.42,68.58,68.41,68.58,38700.0,44.3961,44.4999,44.3896,44.4999,38700.0
2014-10-16 13:20:00,68.58,68.86,68.51,68.69,28600.0,44.4999,44.6816,44.4545,44.5713,28600.0
2014-10-16 13:30:00,68.65,68.87,68.64,68.85,27100.0,44.5453,44.6881,44.5389,44.6751,27100.0
2014-10-16 13:40:00,68.8,68.95,68.74,68.84,35900.0,44.6427,44.74,44.6037,44.6686,35900.0
2014-10-16 13:50:00,68.82,68.82,68.47,68.5,36000.0,44.6557,44.6557,44.4286,44.448,36000.0
2014-10-16 14:00:00,68.47,68.64,68.41,68.45,21200.0,44.4286,44.5389,44.3896,44.4156,21200.0
2014-10-16 14:10:00,68.48,68.5,68.2,68.28,27900.0,44.435,44.448,44.2534,44.3053,27900.0
2014-10-16 14:20:00,68.29,68.4,68.12,68.4,18900.0,44.3118,44.3831,44.2014,44.3831,18900.0
2014-10-16 14:30:00,68.41,68.57,68.34,68.4,21800.0,44.3896,44.4934,44.3442,44.3831,21800.0
2014-10-16 14:40:00,68.4,68.4,67.96,68.01,37500.0,44.3831,44.3831,44.0976,44.1301,37500.0
2014-10-16 14:50:00,68.02,68.26,67.97,68.17,14800.0,44.1366,44.2923,44.1041,44.2339,14800.0
2014-10-16 15:00:00,68.17,68.2,67.98,68.14,27600.0,44.2339,44.2534,44.1106,44.2144,27600.0
2014-10-16 15:10:00,68.14,68.48,68.13,68.25,17200.0,44.2144,44.435,44.2079,44.2858,17200.0
2014-10-16 15:20:00,68.26,68.4,68.21,68.38,29500.0,44.2923,44.3831,44.2598,44.3702,29500.0
2014-10-16 15:30:00,68.4,68.57,68.37,68.41,82500.0,44.3831,44.4934,44.3637,44.3896,82500.0
2014-10-16 15:40:00,68.41,68.49,68.36,68.36,71300.0,44.3896,44.4415,44.3572,44.3572,71300.0
2014-10-16 15:50:00,68.37,68.53,68.21,68.23,80800.0,44.3637,44.4675,44.2598,44.2728,80800.0
2014-10-17 09:30:00,68.93,69.55,68.85,69.55,112000.0,44.727,45.1293,44.6751,45.1293,112000.0
2014-10-17 09:40:00,69.52,69.54,69.05,69.15,29200.0,45.1099,45.1228,44.8049,44.8698,29200.0
2014-10-17 09:50:00,69.2,69.39,69.06,69.27,27000.0,44.9022,45.0255,44.8114,44.9477,27000.0
2014-10-17 10:00:00,69.27,69.4,69.06,69.16,42700.0,44.9477,45.032,44.8114,44.8763,42700.0
2014-10-17 10:10:00,69.19,69.31,69.08,69.08,15600.0,44.8957,44.9736,44.8244,44.8244,15600.0
2014-10-17 10:20:00,69.09,69.43,68.94,69.37,23500.0,44.8309,45.0515,44.7335,45.0125,23500.0
2014-10-17 10:30:00,69.38,69.38,69.15,69.15,24600.0,45.019,45.019,44.8698,44.8698,24600.0
2014-10-17 10:40:00,69.17,69.22,69.02,69.04,16800.0,44.8828,44.9152,44.7854,44.7984,16800.0
2014-10-17 10:50:00,69.05,69.27,69.04,69.16,11300.0,44.8049,44.9477,44.7984,44.8763,11300.0
2014-10-17 11:00:00,69.18,69.28,69.1,69.28,6600.0,44.8893,44.9541,44.8373,44.9541,6600.0
2014-10-17 11:10:00,69.28,69.46,69.28,69.32,10400.0,44.9541,45.0709,44.9541,44.9801,10400.0
2014-10-17 11:20:00,69.34,69.4,69.26,69.34,7500.0,44.9931,45.032,44.9412,44.9931,7500.0
2014-10-17 11:30:00,69.36,69.44,69.26,69.43,5700.0,45.0061,45.058,44.9412,45.0515,5700.0
2014-10-17 11:40:00,69.45,69.62,69.44,69.58,26500.0,45.0645,45.1748,45.058,45.1488,26500.0
2014-10-17 11:50:00,69.58,69.61,69.45,69.47,17200.0,45.1488,45.1683,45.0645,45.0774,17200.0
2014-10-17 12:00:00,69.46,69.57,69.44,69.44,15900.0,45.0709,45.1423,45.058,45.058,15900.0
2014-10-17 12:10:00,69.44,69.46,69.29,69.29,10600.0,45.058,45.0709,44.9606,44.9606,10600.0
2014-10-17 12:20:00,69.27,69.27,69.12,69.15,15200.0,44.9477,44.9477,44.8503,44.8698,15200.0
2014-10-17 12:30:00,69.16,69.23,69.13,69.16,5800.0,44.8763,44.9217,44.8568,44.8763,5800.0
2014-10-17 12:40:00,69.16,69.18,69.03,69.1,16800.0,44.8763,44.8893,44.7919,44.8373,16800.0
2014-10-17 12:50:00,69.06,69.19,68.97,69.15,12400.0,44.8114,44.8957,44.753,44.8698,12400.0
2014-10-17 13:00:00,69.17,69.18,68.81,68.81,8900.0,44.8828,44.8893,44.6492,44.6492,8900.0
2014-10-17 13:10:00,68.82,68.87,68.67,68.72,33800.0,44.6557,44.6881,44.5583,44.5908,33800.0
2014-10-17 13:20:00,68.72,68.72,68.61,68.65,6500.0,44.5908,44.5908,44.5194,44.5453,6500.0
2014-10-17 13:30:00,68.62,68.67,68.52,68.64,16100.0,44.5259,44.5583,44.461,44.5389,16100.0
2014-10-17 13:40:00,68.68,68.81,68.64,68.64,12700.0,44.5648,44.6492,44.5389,44.5389,12700.0
2014-10-17 13:50:00,68.63,68.72,68.47,68.57,14300.0,44.5324,44.5908,44.4286,44.4934,14300.0
2014-10-17 14:00:00,68.55,68.57,68.3,68.36,9800.0,44.4805,44.4934,44.3182,44.3572,9800.0
2014-10-17 14:10:00,68.35,68.45,68.31,68.31,15600.0,44.3507,44.4156,44.3247,44.3247,15600.0
2014-10-17 14:20:00,68.31,68.5,68.3,68.45,16500.0,44.3247,44.448,44.3182,44.4156,16500.0
2014-10-17 14:30:00,68.46,68.59,68.43,68.57,13000.0,44.4221,44.5064,44.4026,44.4934,13000.0
2014-10-17 14:40:00,68.54,68.83,68.54,68.76,20100.0,44.474,44.6621,44.474,44.6167,20100.0
2014-10-17 14:50:00,68.73,68.8,68.63,68.75,11800.0,44.5973,44.6427,44.5324,44.6102,11800.0
2014-10-17 15:00:00,68.72,68.72,68.34,68.4,25000.0,44.5908,44.5908,44.3442,44.3831,25000.0
2014-10-17 15:10:00,68.42,68.71,68.42,68.55,27600.0,44.3961,44.5843,44.3961,44.4805,27600.0
2014-10-17 15:20:00,68.55,68.7,68.48,68.6,27100.0,44.4805,44.5778,44.435,44.5129,27100.0
2014-10-17 15:30:00,68.61,68.75,68.56,68.68,30100.0,44.5194,44.6102,44.487,44.5648,30100.0
2014-10-17 15:40:00,68.66,68.77,68.62,68.63,48000.0,44.5518,44.6232,44.5259,44.5324,48000.0
2014-10-17 15:50:00,68.63,68.64,68.44,68.44,99300.0,44.5324,44.5389,44.4091,44.4091,99300.0
2014-10-20 09:30:00,68.27,68.73,67.84,68.72,27800.0,44.2988,44.5973,44.0198,44.5908,27800.0
2014-10-20 09:40:00,68.75,68.98,68.53,68.64,14600.0,44.6102,44.7595,44.4675,44.5389,14600.0
2014-10-20 09:50:00,68.61,69.0,68.52,68.98,23600.0,44.5194,44.7725,44.461,44.7595,23600.0
2014-10-20 10:00:00,68.99,69.09,68.75,68.85,28700.0,44.766,44.8309,44.6102,44.6751,28700.0
2014-10-20 10:10:00,68.83,68.9,68.69,68.76,15800.0,44.6621,44.7076,44.5713,44.6167,15800.0
2014-10-20 10:20:00,68.8,69.14,68.76,69.0,23600.0,44.6427,44.8633,44.6167,44.7725,23600.0
2014-10-20 10:30:00,69.0,69.14,68.85,68.96,29400.0,44.7725,44.8633,44.6751,44.7465,29400.0
2014-10-20 10:40:00,68.95,69.29,68.95,69.18,16900.0,44.74,44.9606,44.74,44.8893,16900.0
2014-10-20 10:50:00,69.16,69.26,69.03,69.24,12400.0,44.8763,44.9412,44.7919,44.9282,12400.0
2014-10-20 11:00:00,69.17,69.26,69.05,69.22,14100.0,44.8828,44.9412,44.8049,44.9152,14100.0
2014-10-20 11:10:00,69.24,69.26,69.07,69.24,17100.0,44.9282,44.9412,44.8179,44.9282,17100.0
2014-10-20 11:20:00,69.23,69.28,69.1,69.28,14100.0,44.9217,44.9541,44.8373,44.9541,14100.0
2014-10-20 11:30:00,69.26,69.31,69.15,69.26,10900.0,44.9412,44.9736,44.8698,44.9412,10900.0
2014-10-20 11:40:00,69.23,69.26,69.16,69.21,9400.0,44.9217,44.9412,44.8763,44.9087,9400.0
2014-10-20 11:50:00,69.23,69.23,69.03,69.09,7300.0,44.9217,44.9217,44.7919,44.8309,7300.0
2014-10-20 12:00:00,69.1,69.33,69.09,69.28,58900.0,44.8373,44.9866,44.8309,44.9541,58900.0
2014-10-20 12:10:00,69.29,69.44,69.29,69.4,12800.0,44.9606,45.058,44.9606,45.032,12800.0
2014-10-20 12:20:00,69.38,69.4,69.32,69.37,8200.0,45.019,45.032,44.9801,45.0125,8200.0
2014-10-20 12:30:00,69.37,69.37,69.18,69.2,22500.0,45.0125,45.0125,44.8893,44.9022,22500.0
2014-10-20 12:40:00,69.2,69.25,69.07,69.17,11800.0,44.9022,44.9347,44.8179,44.8828,11800.0
2014-10-20 12:50:00,69.18,69.35,69.18,69.24,18500.0,44.8893,44.9996,44.8893,44.9282,18500.0
2014-10-20 13:00:00,69.26,69.29,69.14,69.21,12300.0,44.9412,44.9606,44.8633,44.9087,12300.0
2014-10-20 13:10:00,69.24,69.32,69.22,69.32,18200.0,44.9282,44.9801,44.9152,44.9801,18200.0
2014-10-20 13:20:00,69.33,69.41,69.3,69.34,19700.0,44.9866,45.0385,44.9671,44.9931,19700.0
2014-10-20 13:30:00,69.34,69.34,69.24,69.31,13700.0,44.9931,44.9931,44.9282,44.9736,13700.0
2014-10-20 13:40:00,69.31,69.32,69.16,69.16,7800.0,44.9736,44.9801,44.8763,44.8763,7800.0
2014-10-20 13:50:00,69.16,69.18,69.08,69.1,9900.0,44.8763,44.8893,44.8244,44.8373,9900.0
2014-10-20 14:00:00,69.09,69.31,69.09,69.25,18200.0,44.8309,44.9736,44.8309,44.9347,18200.0
2014-10-20 14:10:00,69.25,69.36,69.25,69.36,11100.0,44.9347,45.0061,44.9347,45.0061,11100.0
2014-10-20 14:20:00,69.36,69.42,69.31,69.33,15400.0,45.0061,45.045,44.9736,44.9866,15400.0
2014-10-20 14:30:00,69.32,69.41,69.28,69.31,13500.0,44.9801,45.0385,44.9541,44.9736,13500.0
2014-10-20 14:40:00,69.3,69.38,69.28,69.36,15500.0,44.9671,45.019,44.9541,45.0061,15500.0
2014-10-20 14:50:00,69.37,69.42,69.3,69.37,18800.0,45.0125,45.045,44.9671,45.0125,18800.0
2014-10-20 15:00:00,69.38,69.56,69.38,69.54,17100.0,45.019,45.1358,45.019,45.1228,17100.0
2014-10-20 15:10:00,69.5,69.59,69.44,69.52,20000.0,45.0969,45.1553,45.058,45.1099,20000.0
2014-10-20 15:20:00,69.5,69.52,69.43,69.52,19500.0,45.0969,45.1099,45.0515,45.1099,19500.0
2014-10-20 15:30:00,69.53,69.57,69.45,69.48,29500.0,45.1164,45.1423,45.0645,45.0839,29500.0
2014-10-20 15:40:00,69.48,69.54,69.44,69.52,35400.0,45.0839,45.1228,45.058,45.1099,35400.0
2014-10-20 15:50:00,69.52,69.58,69.48,69.55,62000.0,45.1099,45.1488,45.0839,45.1293,62000.0
2014-10-21 09:30:00,69.73,70.21,66.47,70.16,50500.0,45.2461,45.5576,43.1308,45.5252,50500.0
2014-10-21 09:40:00,70.2,70.43,70.02,70.07,17400.0,45.5511,45.7003,45.4343,45.4668,17400.0
2014-10-21 09:50:00,70.16,70.37,69.84,69.91,26700.0,45.5252,45.6614,45.3175,45.3629,26700.0
2014-10-21 10:00:00,69.91,70.03,69.77,69.85,25400.0,45.3629,45.4408,45.2721,45.324,25400.0
2014-10-21 10:10:00,69.85,70.1,69.83,70.01,20200.0,45.324,45.4862,45.311,45.4278,20200.0
2014-10-21 10:20:00,70.01,70.26,70.01,70.15,22100.0,45.4278,45.59,45.4278,45.5187,22100.0
2014-10-21 10:30:00,70.17,70.29,70.09,70.09,24600.0,45.5316,45.6095,45.4797,45.4797,24600.0
2014-10-21 10:40:00,70.1,70.34,70.09,70.32,11500.0,45.4862,45.642,45.4797,45.629,11500.0
2014-10-21 10:50:00,70.31,70.34,70.23,70.34,12400.0,45.6225,45.642,45.5706,45.642,12400.0
2014-10-21 11:00:00,70.38,70.39,70.23,70.28,13500.0,45.6679,45.6744,45.5706,45.603,13500.0
2014-10-21 11:10:00,70.25,70.27,70.18,70.24,26000.0,45.5836,45.5965,45.5381,45.5771,26000.0
2014-10-21 11:20:00,70.23,70.31,70.2,70.27,13500.0,45.5706,45.6225,45.5511,45.5965,13500.0
2014-10-21 11:30:00,70.28,70.47,70.28,70.44,14500.0,45.603,45.7263,45.603,45.7068,14500.0
2014-10-21 11:40:00,70.41,70.59,70.41,70.45,20800.0,45.6874,45.8042,45.6874,45.7133,20800.0
2014-10-21 11:50:00,70.43,70.51,70.38,70.4,7000.0,45.7003,45.7523,45.6679,45.6809,7000.0
2014-10-21 12:00:00,70.41,70.47,70.37,70.45,8400.0,45.6874,45.7263,45.6614,45.7133,8400.0
2014-10-21 12:10:00,70.45,70.66,70.43,70.66,9900.0,45.7133,45.8496,45.7003,45.8496,9900.0
2014-10-21 12:20:00,70.67,70.75,70.65,70.68,6700.0,45.8561,45.908,45.8431,45.8626,6700.0
2014-10-21 12:30:00,70.65,70.65,70.58,70.6,9700.0,45.8431,45.8431,45.7977,45.8107,9700.0
2014-10-21 12:40:00,70.59,70.62,70.45,70.5,9000.0,45.8042,45.8236,45.7133,45.7458,9000.0
2014-10-21 12:50:00,70.51,70.53,70.36,70.43,9900.0,45.7523,45.7652,45.6549,45.7003,9900.0
2014-10-21 13:00:00,70.45,70.5,70.42,70.49,12200.0,45.7133,45.7458,45.6939,45.7393,12200.0
2014-10-21 13:10:00,70.5,70.57,70.49,70.5,5000.0,45.7458,45.7912,45.7393,45.7458,5000.0
2014-10-21 13:20:00,70.49,70.53,70.43,70.45,11000.0,45.7393,45.7652,45.7003,45.7133,11000.0
2014-10-21 13:30:00,70.45,70.76,70.45,70.75,16400.0,45.7133,45.9145,45.7133,45.908,16400.0
2014-10-21 13:40:00,70.71,70.87,70.69,70.8,28400.0,45.882,45.9859,45.8691,45.9404,28400.0
2014-10-21 13:50:00,70.78,70.86,70.77,70.81,10200.0,45.9275,45.9794,45.921,45.9469,10200.0
2014-10-21 14:00:00,70.8,70.93,70.75,70.91,11400.0,45.9404,46.0248,45.908,46.0118,11400.0
2014-10-21 14:10:00,70.94,70.99,70.83,70.97,16900.0,46.0313,46.0637,45.9599,46.0507,16900.0
2014-10-21 14:20:00,70.97,71.0,70.87,71.0,9100.0,46.0507,46.0702,45.9859,46.0702,9100.0
2014-10-21 14:30:00,71.01,71.06,70.94,71.02,20900.0,46.0767,46.1091,46.0313,46.0832,20900.0
2014-10-21 14:40:00,71.04,71.05,70.87,70.87,10900.0,46.0962,46.1027,45.9859,45.9859,10900.0
2014-10-21 14:50:00,70.89,70.99,70.85,70.95,16500.0,45.9988,46.0637,45.9729,46.0378,16500.0
2014-10-21 15:00:00,70.93,71.25,70.93,71.24,27100.0,46.0248,46.2324,46.0248,46.2259,27100.0
2014-10-21 15:10:00,71.21,71.33,71.16,71.21,23700.0,46.2065,46.2843,46.174,46.2065,23700.0
2014-10-21 15:20:00,71.2,71.37,71.2,71.37,24000.0,46.2,46.3103,46.2,46.3103,24000.0
2014-10-21 15:30:00,71.38,71.39,71.2,71.21,42900.0,46.3168,46.3233,46.2,46.2065,42900.0
2014-10-21 15:40:00,71.22,71.33,71.22,71.32,57300.0,46.213,46.2843,46.213,46.2778,57300.0
2014-10-21 15:50:00,71.33,71.4,71.24,71.39,125600.0,46.2843,46.3298,46.2259,46.3233,125600.0
2014-10-22 09:30:00,71.79,71.99,71.39,71.41,81200.0,46.5828,46.7126,46.3233,46.3362,81200.0
2014-10-22 09:40:00,71.41,71.42,70.96,71.0,94200.0,46.3362,46.3427,46.0443,46.0702,94200.0
2014-10-22 09:50:00,70.96,71.07,70.91,71.01,42400.0,46.0443,46.1156,46.0118,46.0767,42400.0
2014-10-22 10:00:00,71.04,71.06,70.59,70.61,117900.0,46.0962,46.1091,45.8042,45.8171,117900.0
2014-10-22 10:10:00,70.6,71.05,70.58,71.05,38900.0,45.8107,46.1027,45.7977,46.1027,38900.0
2014-10-22 10:20:00,71.03,71.11,70.98,71.03,27100.0,46.0897,46.1416,46.0572,46.0897,27100.0
2014-10-22 10:30:00,71.02,71.1,70.92,70.96,27300.0,46.0832,46.1351,46.0183,46.0443,27300.0
2014-10-22 10:40:00,70.98,71.1,70.97,71.07,20900.0,46.0572,46.1351,46.0507,46.1156,20900.0
2014-10-22 10:50:00,71.08,71.15,71.06,71.14,30400.0,46.1221,46.1675,46.1091,46.1611,30400.0
2014-10-22 11:00:00,71.14,71.17,70.99,71.1,27800.0,46.1611,46.1805,46.0637,46.1351,27800.0
2014-10-22 11:10:00,71.09,71.22,71.06,71.14,31600.0,46.1286,46.213,46.1091,46.1611,31600.0
2014-10-22 11:20:00,71.12,71.16,70.96,70.98,22500.0,46.1481,46.174,46.0443,46.0572,22500.0
2014-10-22 11:30:00,70.98,71.11,70.91,70.93,16400.0,46.0572,46.1416,46.0118,46.0248,16400.0
2014-10-22 11:40:00,70.92,71.06,70.92,71.04,8400.0,46.0183,46.1091,46.0183,46.0962,8400.0
2014-10-22 11:50:00,71.05,71.11,71.01,71.03,9800.0,46.1027,46.1416,46.0767,46.0897,9800.0
2014-10-22 12:00:00,71.01,71.13,71.01,71.09,12200.0,46.0767,46.1546,46.0767,46.1286,12200.0
2014-10-22 12:10:00,71.09,71.1,70.76,70.79,10400.0,46.1286,46.1351,45.9145,45.9339,10400.0
2014-10-22 12:20:00,70.79,70.84,70.76,70.77,11700.0,45.9339,45.9664,45.9145,45.921,11700.0
2014-10-22 12:30:00,70.76,70.82,70.7,70.72,10000.0,45.9145,45.9534,45.8755,45.8885,10000.0
2014-10-22 12:40:00,70.68,70.76,70.52,70.52,10300.0,45.8626,45.9145,45.7587,45.7587,10300.0
2014-10-22 12:50:00,70.5,70.71,70.47,70.71,10900.0,45.7458,45.882,45.7263,45.882,10900.0
2014-10-22 13:00:00,70.72,70.82,70.64,70.82,10300.0,45.8885,45.9534,45.8366,45.9534,10300.0
2014-10-22 13:10:00,70.77,70.86,70.76,70.82,8000.0,45.921,45.9794,45.9145,45.9534,8000.0
2014-10-22 13:20:00,70.82,70.82,70.66,70.69,7300.0,45.9534,45.9534,45.8496,45.8691,7300.0
2014-10-22 13:30:00,70.69,70.72,70.59,70.65,9600.0,45.8691,45.8885,45.8042,45.8431,9600.0
2014-10-22 13:40:00,70.65,70.71,70.53,70.54,7900.0,45.8431,45.882,45.7652,45.7717,7900.0
2014-10-22 13:50:00,70.53,70.66,70.52,70.61,10300.0,45.7652,45.8496,45.7587,45.8171,10300.0
2014-10-22 14:00:00,70.58,70.58,70.45,70.47,15400.0,45.7977,45.7977,45.7133,45.7263,15400.0
2014-10-22 14:10:00,70.47,70.55,70.47,70.55,8600.0,45.7263,45.7782,45.7263,45.7782,8600.0
2014-10-22 14:20:00,70.51,70.53,70.36,70.38,11100.0,45.7523,45.7652,45.6549,45.6679,11100.0
2014-10-22 14:30:00,70.38,70.39,70.26,70.31,17000.0,45.6679,45.6744,45.59,45.6225,17000.0
2014-10-22 14:40:00,70.34,70.57,70.34,70.54,19200.0,45.642,45.7912,45.642,45.7717,19200.0
2014-10-22 14:50:00,70.5,70.67,70.42,70.67,10200.0,45.7458,45.8561,45.6939,45.8561,10200.0
2014-10-22 15:00:00,70.69,70.72,70.61,70.71,31100.0,45.8691,45.8885,45.8171,45.882,31100.0
2014-10-22 15:10:00,70.66,70.69,70.51,70.53,20900.0,45.8496,45.8691,45.7523,45.7652,20900.0
2014-10-22 15:20:00,70.5,70.53,70.42,70.44,20900.0,45.7458,45.7652,45.6939,45.7068,20900.0
2014-10-22 15:30:00,70.42,70.45,70.33,70.34,30800.0,45.6939,45.7133,45.6355,45.642,30800.0
2014-10-22 15:40:00,70.34,70.35,70.25,70.26,38800.0,45.642,45.6484,45.5836,45.59,38800.0
2014-10-22 15:50:00,70.26,70.35,70.24,70.3,66000.0,45.59,45.6484,45.5771,45.616,66000.0
2014-10-23 09:30:00,70.74,71.7,70.08,71.68,106300.0,45.9015,46.5244,45.4732,46.5114,106300.0
2014-10-23 09:40:00,71.63,71.63,71.1,71.22,64600.0,46.479,46.479,46.1351,46.213,64600.0
2014-10-23 09:50:00,71.22,71.32,71.0,71.0,84500.0,46.213,46.2778,46.0702,46.0702,84500.0
2014-10-23 10:00:00,71.01,71.28,70.99,71.05,63500.0,46.0767,46.2519,46.0637,46.1027,63500.0
2014-10-23 10:10:00,71.04,71.18,71.03,71.15,71300.0,46.0962,46.187,46.0897,46.1675,71300.0
2014-10-23 10:20:00,71.19,71.21,71.06,71.06,37300.0,46.1935,46.2065,46.1091,46.1091,37300.0
2014-10-23 10:30:00,71.03,71.13,70.97,71.0,23800.0,46.0897,46.1546,46.0507,46.0702,23800.0
2014-10-23 10:40:00,71.05,71.2,70.98,71.14,31300.0,46.1027,46.2,46.0572,46.1611,31300.0
2014-10-23 10:50:00,71.14,71.17,71.09,71.17,30300.0,46.1611,46.1805,46.1286,46.1805,30300.0
2014-10-23 11:00:00,71.17,71.5,71.15,71.3,33500.0,46.1805,46.3946,46.1675,46.2649,33500.0
2014-10-23 11:10:00,71.33,71.38,71.12,71.15,32700.0,46.2843,46.3168,46.1481,46.1675,32700.0
2014-10-23 11:20:00,71.14,71.2,71.08,71.12,21900.0,46.1611,46.2,46.1221,46.1481,21900.0
2014-10-23 11:30:00,71.12,71.19,71.06,71.1,27400.0,46.1481,46.1935,46.1091,46.1351,27400.0
2014-10-23 11:40:00,71.13,71.36,71.09,71.32,14500.0,46.1546,46.3038,46.1286,46.2778,14500.0
2014-10-23 11:50:00,71.33,71.36,71.21,71.25,16800.0,46.2843,46.3038,46.2065,46.2324,16800.0
2014-10-23 12:00:00,71.26,71.31,71.21,71.22,54800.0,46.2389,46.2714,46.2065,46.213,54800.0
2014-10-23 12:10:00,71.23,71.26,71.17,71.2,19500.0,46.2194,46.2389,46.1805,46.2,19500.0
2014-10-23 12:20:00,71.2,71.26,71.15,71.24,36700.0,46.2,46.2389,46.1675,46.2259,36700.0
2014-10-23 12:30:00,71.24,71.3,71.16,71.27,63600.0,46.2259,46.2649,46.174,46.2454,63600.0
2014-10-23 12:40:00,71.28,71.49,71.27,71.41,45100.0,46.2519,46.3882,46.2454,46.3362,45100.0
2014-10-23 12:50:00,71.44,71.44,71.28,71.28,47800.0,46.3557,46.3557,46.2519,46.2519,47800.0
2014-10-23 13:00:00,71.27,71.3,71.18,71.26,110400.0,46.2454,46.2649,46.187,46.2389,110400.0
2014-10-23 13:10:00,71.28,71.3,71.2,71.25,102400.0,46.2519,46.2649,46.2,46.2324,102400.0
2014-10-23 13:20:00,71.26,71.32,71.23,71.31,37200.0,46.2389,46.2778,46.2194,46.2714,37200.0
2014-10-23 13:30:00,71.34,71.63,71.32,71.41,54300.0,46.2908,46.479,46.2778,46.3362,54300.0
2014-10-23 13:40:00,71.41,71.41,71.28,71.34,82800.0,46.3362,46.3362,46.2519,46.2908,82800.0
2014-10-23 13:50:00,71.33,71.46,71.33,71.34,70100.0,46.2843,46.3687,46.2843,46.2908,70100.0
2014-10-23 14:00:00,71.34,71.35,71.22,71.28,150100.0,46.2908,46.2973,46.213,46.2519,150100.0
2014-10-23 14:10:00,71.29,71.54,71.28,71.45,83300.0,46.2584,46.4206,46.2519,46.3622,83300.0
2014-10-23 14:20:00,71.43,71.44,71.32,71.33,52600.0,46.3492,46.3557,46.2778,46.2843,52600.0
2014-10-23 14:30:00,71.33,71.34,71.24,71.27,40100.0,46.2843,46.2908,46.2259,46.2454,40100.0
2014-10-23 14:40:00,71.28,71.32,71.25,71.28,46800.0,46.2519,46.2778,46.2324,46.2519,46800.0
2014-10-23 14:50:00,71.26,71.26,70.82,71.18,70000.0,46.2389,46.2389,45.9534,46.187,70000.0
2014-10-23 15:00:00,71.19,71.23,70.99,71.0,71200.0,46.1935,46.2194,46.0637,46.0702,71200.0
2014-10-23 15:10:00,71.0,71.38,71.0,71.16,134200.0,46.0702,46.3168,46.0702,46.174,134200.0
2014-10-23 15:20:00,71.15,71.17,70.97,71.0,106700.0,46.1675,46.1805,46.0507,46.0702,106700.0
2014-10-23 15:30:00,70.99,71.16,70.97,71.09,135100.0,46.0637,46.174,46.0507,46.1286,135100.0
2014-10-23 15:40:00,71.13,71.29,71.03,71.26,151700.0,46.1546,46.2584,46.0897,46.2389,151700.0
2014-10-23 15:50:00,71.27,71.46,70.96,70.98,353300.0,46.2454,46.3687,46.0443,46.0572,353300.0
2014-10-24 09:30:00,76.26,76.3,73.29,75.82,899000.0,49.4833,49.5093,47.5561,49.1978,899000.0
2014-10-24 09:40:00,75.88,78.63,75.75,77.29,788600.0,49.2367,51.0211,49.1524,50.1516,788600.0
2014-10-24 09:50:00,77.29,78.25,76.87,77.4,596600.0,50.1516,50.7746,49.8791,50.223,596600.0
2014-10-24 10:00:00,77.4,77.7,76.28,76.68,376700.0,50.223,50.4177,49.4963,49.7558,376700.0
2014-10-24 10:10:00,76.79,76.9,76.17,76.7,305600.0,49.8272,49.8986,49.4249,49.7688,305600.0
2014-10-24 10:20:00,76.7,77.18,76.54,76.75,239400.0,49.7688,50.0803,49.665,49.8012,239400.0
2014-10-24 10:30:00,76.75,77.31,76.69,76.76,163200.0,49.8012,50.1646,49.7623,49.8077,163200.0
2014-10-24 10:40:00,76.76,77.03,76.53,76.56,217500.0,49.8077,49.9829,49.6585,49.678,217500.0
2014-10-24 10:50:00,76.54,76.72,76.07,76.23,143800.0,49.665,49.7818,49.36,49.4638,143800.0
2014-10-24 11:00:00,76.23,76.29,75.65,75.67,140900.0,49.4638,49.5028,49.0875,49.1005,140900.0
2014-10-24 11:10:00,75.66,75.9,75.5,75.8,159800.0,49.094,49.2497,48.9902,49.1848,159800.0
2014-10-24 11:20:00,75.8,76.11,75.43,75.43,119600.0,49.1848,49.386,48.9447,48.9447,119600.0
2014-10-24 11:30:00,75.43,76.0,75.27,76.0,122300.0,48.9447,49.3146,48.8409,49.3146,122300.0
2014-10-24 11:40:00,76.0,76.47,76.0,76.14,102500.0,49.3146,49.6196,49.3146,49.4054,102500.0
2014-10-24 11:50:00,76.14,76.44,75.71,75.83,154300.0,49.4054,49.6001,49.1264,49.2043,154300.0
2014-10-24 12:00:00,75.82,75.94,75.62,75.91,108600.0,49.1978,49.2757,49.068,49.2562,108600.0
2014-10-24 12:10:00,75.92,76.23,75.82,76.1,120800.0,49.2627,49.4638,49.1978,49.3795,120800.0
2014-10-24 12:20:00,76.14,76.16,75.76,75.85,133600.0,49.4054,49.4184,49.1589,49.2173,133600.0
2014-10-24 12:30:00,75.84,75.84,75.55,75.6,129400.0,49.2108,49.2108,49.0226,49.055,129400.0
2014-10-24 12:40:00,75.6,75.84,75.53,75.76,74200.0,49.055,49.2108,49.0096,49.1589,74200.0
2014-10-24 12:50:00,75.75,75.82,75.53,75.69,110300.0,49.1524,49.1978,49.0096,49.1134,110300.0
2014-10-24 13:00:00,75.67,75.98,75.67,75.88,84400.0,49.1005,49.3016,49.1005,49.2367,84400.0
2014-10-24 13:10:00,75.88,75.9,75.56,75.6,211700.0,49.2367,49.2497,49.0291,49.055,211700.0
2014-10-24 13:20:00,75.61,75.83,75.6,75.74,66900.0,49.0615,49.2043,49.055,49.1459,66900.0
2014-10-24 13:30:00,75.76,75.99,75.71,75.97,109300.0,49.1589,49.3081,49.1264,49.2951,109300.0
2014-10-24 13:40:00,75.95,75.95,75.82,75.87,27000.0,49.2821,49.2821,49.1978,49.2302,27000.0
2014-10-24 13:50:00,75.87,75.98,75.77,75.86,41800.0,49.2302,49.3016,49.1653,49.2237,41800.0
2014-10-24 14:00:00,75.86,75.87,75.71,75.87,44000.0,49.2237,49.2302,49.1264,49.2302,44000.0
2014-10-24 14:10:00,75.86,75.95,75.77,75.94,52400.0,49.2237,49.2821,49.1653,49.2757,52400.0
2014-10-24 14:20:00,75.94,75.95,75.75,75.91,38200.0,49.2757,49.2821,49.1524,49.2562,38200.0
2014-10-24 14:30:00,75.91,76.17,75.9,76.09,89000.0,49.2562,49.4249,49.2497,49.373,89000.0
2014-10-24 14:40:00,76.09,76.11,75.55,75.81,60400.0,49.373,49.386,49.0226,49.1913,60400.0
2014-10-24 14:50:00,75.81,75.98,75.7,75.9,51700.0,49.1913,49.3016,49.1199,49.2497,51700.0
2014-10-24 15:00:00,75.88,76.1,75.8,75.91,66800.0,49.2367,49.3795,49.1848,49.2562,66800.0
2014-10-24 15:10:00,75.91,75.91,75.67,75.82,54000.0,49.2562,49.2562,49.1005,49.1978,54000.0
2014-10-24 15:20:00,75.83,76.04,75.83,75.99,148600.0,49.2043,49.3405,49.2043,49.3081,148600.0
2014-10-24 15:30:00,76.0,76.31,75.98,76.25,248000.0,49.3146,49.5157,49.3016,49.4768,248000.0
2014-10-24 15:40:00,76.24,76.42,75.89,75.89,181700.0,49.4703,49.5871,49.2432,49.2432,181700.0
2014-10-24 15:50:00,75.9,75.95,75.78,75.9,283700.0,49.2497,49.2821,49.1718,49.2497,283700.0
2014-10-27 09:30:00,75.93,76.28,75.12,75.35,116200.0,49.2692,49.4963,48.7436,48.8928,116200.0
2014-10-27 09:40:00,75.38,75.39,74.76,74.76,65200.0,48.9123,48.9188,48.51,48.51,65200.0
2014-10-27 09:50:00,74.75,74.77,74.3,74.4,72000.0,48.5035,48.5165,48.2115,48.2764,72000.0
2014-10-27 10:00:00,74.35,74.62,74.3,74.58,67100.0,48.2439,48.4191,48.2115,48.3932,67100.0
2014-10-27 10:10:00,74.6,74.64,74.46,74.47,48100.0,48.4062,48.4321,48.3153,48.3218,48100.0
2014-10-27 10:20:00,74.45,74.6,74.35,74.56,79500.0,48.3088,48.4062,48.2439,48.3802,79500.0
2014-10-27 10:30:00,74.57,74.58,74.43,74.47,69900.0,48.3867,48.3932,48.2959,48.3218,69900.0
2014-10-27 10:40:00,74.46,74.6,74.46,74.53,180900.0,48.3153,48.4062,48.3153,48.3607,180900.0
2014-10-27 10:50:00,74.54,74.73,74.38,74.73,84400.0,48.3672,48.4905,48.2634,48.4905,84400.0
2014-10-27 11:00:00,74.73,74.83,74.54,74.79,52400.0,48.4905,48.5554,48.3672,48.5294,52400.0
2014-10-27 11:10:00,74.81,74.95,74.76,74.82,40500.0,48.5424,48.6333,48.51,48.5489,40500.0
2014-10-27 11:20:00,74.83,75.13,74.83,75.12,57600.0,48.5554,48.7501,48.5554,48.7436,57600.0
2014-10-27 11:30:00,75.11,75.3,75.11,75.19,92000.0,48.7371,48.8604,48.7371,48.789,92000.0
2014-10-27 11:40:00,75.19,75.25,74.85,74.85,45900.0,48.789,48.8279,48.5684,48.5684,45900.0
2014-10-27 11:50:00,74.83,74.83,74.46,74.48,68200.0,48.5554,48.5554,48.3153,48.3283,68200.0
2014-10-27 12:00:00,74.47,74.7,74.47,74.66,22100.0,48.3218,48.4711,48.3218,48.4451,22100.0
2014-10-27 12:10:00,74.67,74.74,74.56,74.6,18200.0,48.4516,48.497,48.3802,48.4062,18200.0
2014-10-27 12:20:00,74.63,74.69,74.48,74.52,21700.0,48.4256,48.4646,48.3283,48.3543,21700.0
2014-10-27 12:30:00,74.51,74.57,74.42,74.54,21500.0,48.3478,48.3867,48.2894,48.3672,21500.0
2014-10-27 12:40:00,74.54,74.74,74.52,74.64,20000.0,48.3672,48.497,48.3543,48.4321,20000.0
2014-10-27 12:50:00,74.64,74.7,74.55,74.55,17200.0,48.4321,48.4711,48.3737,48.3737,17200.0
2014-10-27 13:00:00,74.55,74.74,74.54,74.71,21800.0,48.3737,48.497,48.3672,48.4775,21800.0
2014-10-27 13:10:00,74.72,75.09,74.71,75.07,38600.0,48.484,48.7241,48.4775,48.7111,38600.0
2014-10-27 13:20:00,75.06,75.06,74.83,74.89,30600.0,48.7046,48.7046,48.5554,48.5943,30600.0
2014-10-27 13:30:00,74.89,74.9,74.73,74.73,42800.0,48.5943,48.6008,48.4905,48.4905,42800.0
2014-10-27 13:40:00,74.72,74.8,74.7,74.73,38300.0,48.484,48.5359,48.4711,48.4905,38300.0
2014-10-27 13:50:00,74.73,74.73,74.56,74.56,27900.0,48.4905,48.4905,48.3802,48.3802,27900.0
2014-10-27 14:00:00,74.55,74.8,74.53,74.75,35400.0,48.3737,48.5359,48.3607,48.5035,35400.0
2014-10-27 14:10:00,74.76,74.91,74.75,74.9,30000.0,48.51,48.6073,48.5035,48.6008,30000.0
2014-10-27 14:20:00,74.91,74.93,74.75,74.77,42900.0,48.6073,48.6203,48.5035,48.5165,42900.0
2014-10-27 14:30:00,74.77,74.98,74.75,74.96,55400.0,48.5165,48.6527,48.5035,48.6398,55400.0
2014-10-27 14:40:00,74.97,75.0,74.9,74.98,67100.0,48.6462,48.6657,48.6008,48.6527,67100.0
2014-10-27 14:50:00,74.98,75.0,74.8,74.95,41400.0,48.6527,48.6657,48.5359,48.6333,41400.0
2014-10-27 15:00:00,74.93,74.98,74.89,74.89,43400.0,48.6203,48.6527,48.5943,48.5943,43400.0
2014-10-27 15:10:00,74.88,74.98,74.81,74.98,51800.0,48.5878,48.6527,48.5424,48.6527,51800.0
2014-10-27 15:20:00,74.97,74.98,74.82,74.87,46900.0,48.6462,48.6527,48.5489,48.5814,46900.0
2014-10-27 15:30:00,74.87,75.0,74.85,74.96,63100.0,48.5814,48.6657,48.5684,48.6398,63100.0
2014-10-27 15:40:00,74.96,75.08,74.95,75.08,100700.0,48.6398,48.7176,48.6333,48.7176,100700.0
2014-10-27 15:50:00,75.07,75.09,75.04,75.06,171700.0,48.7111,48.7241,48.6917,48.7046,171700.0
2014-10-28 09:30:00,75.25,75.73,75.03,75.51,65500.0,48.8279,49.1394,48.6852,48.9966,65500.0
2014-10-28 09:40:00,75.5,75.5,75.15,75.15,91300.0,48.9902,48.9902,48.763,48.763,91300.0
2014-10-28 09:50:00,75.14,75.31,75.02,75.21,42800.0,48.7566,48.8669,48.6787,48.802,42800.0
2014-10-28 10:00:00,75.19,75.34,75.11,75.2,40700.0,48.789,48.8863,48.7371,48.7955,40700.0
2014-10-28 10:10:00,75.18,75.27,75.1,75.14,24800.0,48.7825,48.8409,48.7306,48.7566,24800.0
2014-10-28 10:20:00,75.15,75.34,75.13,75.32,24300.0,48.763,48.8863,48.7501,48.8734,24300.0
2014-10-28 10:30:00,75.32,75.56,75.3,75.55,25600.0,48.8734,49.0291,48.8604,49.0226,25600.0
2014-10-28 10:40:00,75.56,75.6,75.46,75.47,19500.0,49.0291,49.055,48.9642,48.9707,19500.0
2014-10-28 10:50:00,75.46,75.61,75.39,75.55,61800.0,48.9642,49.0615,48.9188,49.0226,61800.0
2014-10-28 11:00:00,75.57,75.89,75.55,75.67,67500.0,49.0356,49.2432,49.0226,49.1005,67500.0
2014-10-28 11:10:00,75.66,76.0,75.61,75.78,155600.0,49.094,49.3146,49.0615,49.1718,155600.0
2014-10-28 11:20:00,75.76,75.96,75.75,75.81,88700.0,49.1589,49.2886,49.1524,49.1913,88700.0
2014-10-28 11:30:00,75.78,75.89,75.62,75.64,66500.0,49.1718,49.2432,49.068,49.081,66500.0
2014-10-28 11:40:00,75.62,75.68,75.56,75.6,44200.0,49.068,49.1069,49.0291,49.055,44200.0
2014-10-28 11:50:00,75.59,75.64,75.31,75.31,35600.0,49.0485,49.081,48.8669,48.8669,35600.0
2014-10-28 12:00:00,75.31,75.31,75.16,75.16,23900.0,48.8669,48.8669,48.7695,48.7695,23900.0
2014-10-28 12:10:00,75.16,75.33,75.12,75.13,34800.0,48.7695,48.8798,48.7436,48.7501,34800.0
2014-10-28 12:20:00,75.14,75.2,75.08,75.19,22100.0,48.7566,48.7955,48.7176,48.789,22100.0
2014-10-28 12:30:00,75.18,75.19,75.06,75.09,22700.0,48.7825,48.789,48.7046,48.7241,22700.0
2014-10-28 12:40:00,75.11,75.14,74.97,75.07,48300.0,48.7371,48.7566,48.6462,48.7111,48300.0
2014-10-28 12:50:00,75.05,75.11,75.0,75.08,21700.0,48.6982,48.7371,48.6657,48.7176,21700.0
2014-10-28 13:00:00,75.08,75.24,75.04,75.23,25700.0,48.7176,48.8214,48.6917,48.815,25700.0
2014-10-28 13:10:00,75.21,75.37,75.2,75.33,31100.0,48.802,48.9058,48.7955,48.8798,31100.0
2014-10-28 13:20:00,75.34,75.5,75.34,75.42,14600.0,48.8863,48.9902,48.8863,48.9382,14600.0
2014-10-28 13:30:00,75.43,75.5,75.36,75.5,26700.0,48.9447,48.9902,48.8993,48.9902,26700.0
2014-10-28 13:40:00,75.5,75.58,75.46,75.53,21900.0,48.9902,49.0421,48.9642,49.0096,21900.0
2014-10-28 13:50:00,75.56,75.69,75.55,75.65,14500.0,49.0291,49.1134,49.0226,49.0875,14500.0
2014-10-28 14:00:00,75.66,75.7,75.51,75.51,30000.0,49.094,49.1199,48.9966,48.9966,30000.0
2014-10-28 14:10:00,75.51,75.51,75.29,75.29,18300.0,48.9966,48.9966,48.8539,48.8539,18300.0
2014-10-28 14:20:00,75.3,75.51,75.3,75.51,17100.0,48.8604,48.9966,48.8604,48.9966,17100.0
2014-10-28 14:30:00,75.49,75.53,75.38,75.4,19900.0,48.9837,49.0096,48.9123,48.9253,19900.0
2014-10-28 14:40:00,75.4,75.41,75.28,75.31,25400.0,48.9253,48.9318,48.8474,48.8669,25400.0
2014-10-28 14:50:00,75.31,75.56,75.31,75.45,66300.0,48.8669,49.0291,48.8669,48.9577,66300.0
2014-10-28 15:00:00,75.47,75.68,75.4,75.59,117800.0,48.9707,49.1069,48.9253,49.0485,117800.0
2014-10-28 15:10:00,75.6,75.81,75.6,75.7,72500.0,49.055,49.1913,49.055,49.1199,72500.0
2014-10-28 15:20:00,75.69,75.9,75.66,75.83,76700.0,49.1134,49.2497,49.094,49.2043,76700.0
2014-10-28 15:30:00,75.83,75.99,75.83,75.94,55400.0,49.2043,49.3081,49.2043,49.2757,55400.0
2014-10-28 15:40:00,75.93,75.96,75.8,75.81,64400.0,49.2692,49.2886,49.1848,49.1913,64400.0
2014-10-28 15:50:00,75.81,76.11,75.81,76.1,172200.0,49.1913,49.386,49.1913,49.3795,172200.0
2014-10-29 09:30:00,74.98,76.0,74.98,75.98,112800.0,48.6527,49.3146,48.6527,49.3016,112800.0
2014-10-29 09:40:00,75.96,76.14,75.84,76.0,43600.0,49.2886,49.4054,49.2108,49.3146,43600.0
2014-10-29 09:50:00,75.99,76.26,75.94,76.26,28500.0,49.3081,49.4833,49.2757,49.4833,28500.0
2014-10-29 10:00:00,76.25,76.29,75.94,76.02,24400.0,49.4768,49.5028,49.2757,49.3276,24400.0
2014-10-29 10:10:00,75.98,76.14,75.91,76.13,17600.0,49.3016,49.4054,49.2562,49.3989,17600.0
2014-10-29 10:20:00,76.06,76.11,75.86,76.11,49200.0,49.3535,49.386,49.2237,49.386,49200.0
2014-10-29 10:30:00,76.09,76.29,76.09,76.26,20600.0,49.373,49.5028,49.373,49.4833,20600.0
2014-10-29 10:40:00,76.27,76.27,75.98,75.98,13400.0,49.4898,49.4898,49.3016,49.3016,13400.0
2014-10-29 10:50:00,75.98,76.09,75.94,75.99,20200.0,49.3016,49.373,49.2757,49.3081,20200.0
2014-10-29 11:00:00,76.0,76.24,76.0,76.22,13700.0,49.3146,49.4703,49.3146,49.4573,13700.0
2014-10-29 11:10:00,76.22,76.32,76.19,76.31,34900.0,49.4573,49.5222,49.4379,49.5157,34900.0
2014-10-29 11:20:00,76.32,76.67,76.29,76.65,111000.0,49.5222,49.7493,49.5028,49.7364,111000.0
2014-10-29 11:30:00,76.65,76.69,76.05,76.12,66400.0,49.7364,49.7623,49.347,49.3925,66400.0
2014-10-29 11:40:00,76.15,76.3,76.15,76.3,10300.0,49.4119,49.5093,49.4119,49.5093,10300.0
2014-10-29 11:50:00,76.27,76.28,76.17,76.24,18700.0,49.4898,49.4963,49.4249,49.4703,18700.0
2014-10-29 12:00:00,76.23,76.34,76.12,76.34,38800.0,49.4638,49.5352,49.3925,49.5352,38800.0
2014-10-29 12:10:00,76.34,76.61,76.33,76.51,170700.0,49.5352,49.7104,49.5287,49.6455,170700.0
2014-10-29 12:20:00,76.5,76.55,76.39,76.43,37500.0,49.639,49.6715,49.5677,49.5936,37500.0
2014-10-29 12:30:00,76.44,76.46,76.3,76.41,25700.0,49.6001,49.6131,49.5093,49.5806,25700.0
2014-10-29 12:40:00,76.39,76.58,76.39,76.51,45800.0,49.5677,49.6909,49.5677,49.6455,45800.0
2014-10-29 12:50:00,76.52,76.65,76.47,76.53,44500.0,49.652,49.7364,49.6196,49.6585,44500.0
2014-10-29 13:00:00,76.54,76.68,76.53,76.54,73500.0,49.665,49.7558,49.6585,49.665,73500.0
2014-10-29 13:10:00,76.54,76.69,76.52,76.63,44100.0,49.665,49.7623,49.652,49.7234,44100.0
2014-10-29 13:20:00,76.64,76.69,76.59,76.6,24900.0,49.7299,49.7623,49.6974,49.7039,24900.0
2014-10-29 13:30:00,76.6,76.69,76.59,76.6,52300.0,49.7039,49.7623,49.6974,49.7039,52300.0
2014-10-29 13:40:00,76.6,76.65,76.55,76.61,31800.0,49.7039,49.7364,49.6715,49.7104,31800.0
2014-10-29 13:50:00,76.61,76.64,76.47,76.47,18400.0,49.7104,49.7299,49.6196,49.6196,18400.0
2014-10-29 14:00:00,76.47,76.48,76.08,76.24,36200.0,49.6196,49.626,49.3665,49.4703,36200.0
2014-10-29 14:10:00,76.26,76.34,75.8,75.97,42600.0,49.4833,49.5352,49.1848,49.2951,42600.0
2014-10-29 14:20:00,75.98,76.24,75.88,76.15,56200.0,49.3016,49.4703,49.2367,49.4119,56200.0
2014-10-29 14:30:00,76.13,76.22,75.99,76.09,40600.0,49.3989,49.4573,49.3081,49.373,40600.0
2014-10-29 14:40:00,76.1,76.11,75.84,75.88,43500.0,49.3795,49.386,49.2108,49.2367,43500.0
2014-10-29 14:50:00,75.87,76.08,75.8,76.05,36800.0,49.2302,49.3665,49.1848,49.347,36800.0
2014-10-29 15:00:00,76.05,76.11,75.9,75.96,41200.0,49.347,49.386,49.2497,49.2886,41200.0
2014-10-29 15:10:00,75.96,76.06,75.89,76.05,54800.0,49.2886,49.3535,49.2432,49.347,54800.0
2014-10-29 15:20:00,76.06,76.16,76.03,76.12,38200.0,49.3535,49.4184,49.3341,49.3925,38200.0
2014-10-29 15:30:00,76.14,76.3,76.13,76.3,54300.0,49.4054,49.5093,49.3989,49.5093,54300.0
2014-10-29 15:40:00,76.28,76.41,76.28,76.39,51400.0,49.4963,49.5806,49.4963,49.5677,51400.0
2014-10-29 15:50:00,76.37,76.39,76.29,76.3,99700.0,49.5547,49.5677,49.5028,49.5093,99700.0
2014-10-30 09:30:00,76.24,76.3,75.86,75.86,27100.0,49.4703,49.5093,49.2237,49.2237,27100.0
2014-10-30 09:40:00,75.96,76.08,75.57,75.89,16900.0,49.2886,49.3665,49.0356,49.2432,16900.0
2014-10-30 09:50:00,75.88,76.02,75.58,75.76,103000.0,49.2367,49.3276,49.0421,49.1589,103000.0
2014-10-30 10:00:00,75.78,75.9,75.61,75.65,73500.0,49.1718,49.2497,49.0615,49.0875,73500.0
2014-10-30 10:10:00,75.63,75.93,75.46,75.88,38900.0,49.0745,49.2692,48.9642,49.2367,38900.0
2014-10-30 10:20:00,75.81,76.08,75.76,76.02,24500.0,49.1913,49.3665,49.1589,49.3276,24500.0
2014-10-30 10:30:00,76.02,76.08,75.69,75.73,23600.0,49.3276,49.3665,49.1134,49.1394,23600.0
2014-10-30 10:40:00,75.72,75.72,75.4,75.51,39700.0,49.1329,49.1329,48.9253,48.9966,39700.0
2014-10-30 10:50:00,75.5,75.59,75.45,75.54,39700.0,48.9902,49.0485,48.9577,49.0161,39700.0
2014-10-30 11:00:00,75.55,75.55,75.21,75.23,22800.0,49.0226,49.0226,48.802,48.815,22800.0
2014-10-30 11:10:00,75.24,75.37,75.16,75.3,25600.0,48.8214,48.9058,48.7695,48.8604,25600.0
2014-10-30 11:20:00,75.28,75.29,75.15,75.25,18000.0,48.8474,48.8539,48.763,48.8279,18000.0
2014-10-30 11:30:00,75.26,75.33,75.2,75.26,16900.0,48.8344,48.8798,48.7955,48.8344,16900.0
2014-10-30 11:40:00,75.26,75.44,75.26,75.39,6700.0,48.8344,48.9512,48.8344,48.9188,6700.0
2014-10-30 11:50:00,75.35,75.4,75.29,75.36,11800.0,48.8928,48.9253,48.8539,48.8993,11800.0
2014-10-30 12:00:00,75.38,75.4,75.25,75.29,14200.0,48.9123,48.9253,48.8279,48.8539,14200.0
2014-10-30 12:10:00,75.31,75.35,75.2,75.22,25200.0,48.8669,48.8928,48.7955,48.8085,25200.0
2014-10-30 12:20:00,75.2,75.41,75.2,75.41,13500.0,48.7955,48.9318,48.7955,48.9318,13500.0
2014-10-30 12:30:00,75.41,75.53,75.36,75.36,7900.0,48.9318,49.0096,48.8993,48.8993,7900.0
2014-10-30 12:40:00,75.38,75.43,75.33,75.42,16100.0,48.9123,48.9447,48.8798,48.9382,16100.0
2014-10-30 12:50:00,75.43,75.43,75.32,75.33,10800.0,48.9447,48.9447,48.8734,48.8798,10800.0
2014-10-30 13:00:00,75.34,75.48,75.33,75.43,31400.0,48.8863,48.9772,48.8798,48.9447,31400.0
2014-10-30 13:10:00,75.44,75.89,75.41,75.83,27400.0,48.9512,49.2432,48.9318,49.2043,27400.0
2014-10-30 13:20:00,75.8,75.99,75.8,75.83,18600.0,49.1848,49.3081,49.1848,49.2043,18600.0
2014-10-30 13:30:00,75.81,75.86,75.75,75.84,19200.0,49.1913,49.2237,49.1524,49.2108,19200.0
2014-10-30 13:40:00,75.84,75.92,75.77,75.89,18200.0,49.2108,49.2627,49.1653,49.2432,18200.0
2014-10-30 13:50:00,75.88,76.04,75.86,75.95,14400.0,49.2367,49.3405,49.2237,49.2821,14400.0
2014-10-30 14:00:00,75.94,76.12,75.92,76.11,23800.0,49.2757,49.3925,49.2627,49.386,23800.0
2014-10-30 14:10:00,76.11,76.11,75.99,76.02,177500.0,49.386,49.386,49.3081,49.3276,177500.0
2014-10-30 14:20:00,76.01,76.06,75.95,76.05,95400.0,49.3211,49.3535,49.2821,49.347,95400.0
2014-10-30 14:30:00,76.04,76.12,76.04,76.05,46600.0,49.3405,49.3925,49.3405,49.347,46600.0
2014-10-30 14:40:00,76.04,76.15,75.99,76.01,45100.0,49.3405,49.4119,49.3081,49.3211,45100.0
2014-10-30 14:50:00,76.02,76.08,75.73,75.81,70900.0,49.3276,49.3665,49.1394,49.1913,70900.0
2014-10-30 15:00:00,75.79,76.07,75.79,76.01,56600.0,49.1783,49.36,49.1783,49.3211,56600.0
2014-10-30 15:10:00,76.02,76.11,75.93,76.06,53600.0,49.3276,49.386,49.2692,49.3535,53600.0
2014-10-30 15:20:00,76.05,76.2,76.0,76.04,61500.0,49.347,49.4444,49.3146,49.3405,61500.0
2014-10-30 15:30:00,76.05,76.17,76.0,76.03,88100.0,49.347,49.4249,49.3146,49.3341,88100.0
2014-10-30 15:40:00,76.04,76.21,76.03,76.2,52000.0,49.3405,49.4509,49.3341,49.4444,52000.0
2014-10-30 15:50:00,76.21,76.41,76.2,76.35,74500.0,49.4509,49.5806,49.4444,49.5417,74500.0
2014-10-31 09:30:00,78.37,79.42,77.99,78.86,141000.0,50.8524,51.5337,50.6059,51.1704,141000.0
2014-10-31 09:40:00,78.89,79.32,78.81,79.09,95800.0,51.1898,51.4689,51.1379,51.3196,95800.0
2014-10-31 09:50:00,79.12,79.45,79.12,79.31,26900.0,51.3391,51.5532,51.3391,51.4624,26900.0
2014-10-31 10:00:00,79.33,79.6,79.16,79.53,91800.0,51.4753,51.6505,51.365,51.6051,91800.0
2014-10-31 10:10:00,79.53,79.75,79.35,79.68,46300.0,51.6051,51.7479,51.4883,51.7025,46300.0
2014-10-31 10:20:00,79.64,79.88,79.6,79.73,95300.0,51.6765,51.8322,51.6505,51.7349,95300.0
2014-10-31 10:30:00,79.73,79.73,79.52,79.71,43300.0,51.7349,51.7349,51.5986,51.7219,43300.0
2014-10-31 10:40:00,79.68,79.73,79.56,79.71,37300.0,51.7025,51.7349,51.6246,51.7219,37300.0
2014-10-31 10:50:00,79.68,79.68,79.34,79.37,29600.0,51.7025,51.7025,51.4818,51.5013,29600.0
2014-10-31 11:00:00,79.4,79.51,79.25,79.41,26600.0,51.5208,51.5921,51.4234,51.5273,26600.0
2014-10-31 11:10:00,79.39,79.48,79.28,79.34,20700.0,51.5143,51.5727,51.4429,51.4818,20700.0
2014-10-31 11:20:00,79.34,79.36,79.21,79.27,18100.0,51.4818,51.4948,51.3975,51.4364,18100.0
2014-10-31 11:30:00,79.27,79.27,78.92,78.92,48500.0,51.4364,51.4364,51.2093,51.2093,48500.0
2014-10-31 11:40:00,78.92,78.92,78.74,78.79,31300.0,51.2093,51.2093,51.0925,51.125,31300.0
2014-10-31 11:50:00,78.78,78.87,78.74,78.76,16400.0,51.1185,51.1769,51.0925,51.1055,16400.0
2014-10-31 12:00:00,78.74,78.75,78.55,78.6,35700.0,51.0925,51.099,50.9692,51.0017,35700.0
2014-10-31 12:10:00,78.6,78.62,78.48,78.49,37500.0,51.0017,51.0146,50.9238,50.9303,37500.0
2014-10-31 12:20:00,78.47,78.53,78.45,78.49,9900.0,50.9173,50.9562,50.9043,50.9303,9900.0
2014-10-31 12:30:00,78.5,78.67,78.5,78.67,15600.0,50.9368,51.0471,50.9368,51.0471,15600.0
2014-10-31 12:40:00,78.7,78.83,78.68,78.83,9400.0,51.0666,51.1509,51.0536,51.1509,9400.0
2014-10-31 12:50:00,78.83,78.85,78.73,78.77,11700.0,51.1509,51.1639,51.086,51.112,11700.0
2014-10-31 13:00:00,78.79,78.81,78.68,78.74,18000.0,51.125,51.1379,51.0536,51.0925,18000.0
2014-10-31 13:10:00,78.72,78.83,78.71,78.8,10900.0,51.0795,51.1509,51.073,51.1314,10900.0
2014-10-31 13:20:00,78.8,78.88,78.79,78.79,14400.0,51.1314,51.1834,51.125,51.125,14400.0
2014-10-31 13:30:00,78.82,78.84,78.69,78.76,18500.0,51.1444,51.1574,51.0601,51.1055,18500.0
2014-10-31 13:40:00,78.75,78.78,78.69,78.69,13900.0,51.099,51.1185,51.0601,51.0601,13900.0
2014-10-31 13:50:00,78.72,78.75,78.68,78.69,12600.0,51.0795,51.099,51.0536,51.0601,12600.0
2014-10-31 14:00:00,78.71,78.77,78.68,78.69,19200.0,51.073,51.112,51.0536,51.0601,19200.0
2014-10-31 14:10:00,78.7,78.79,78.7,78.71,13400.0,51.0666,51.125,51.0666,51.073,13400.0
2014-10-31 14:20:00,78.72,78.77,78.66,78.69,21400.0,51.0795,51.112,51.0406,51.0601,21400.0
2014-10-31 14:30:00,78.68,78.75,78.67,78.74,15400.0,51.0536,51.099,51.0471,51.0925,15400.0
2014-10-31 14:40:00,78.75,78.76,78.68,78.69,21900.0,51.099,51.1055,51.0536,51.0601,21900.0
2014-10-31 14:50:00,78.7,78.73,78.66,78.72,23300.0,51.0666,51.086,51.0406,51.0795,23300.0
2014-10-31 15:00:00,78.74,78.78,78.66,78.76,19800.0,51.0925,51.1185,51.0406,51.1055,19800.0
2014-10-31 15:10:00,78.75,78.76,78.68,78.69,22200.0,51.099,51.1055,51.0536,51.0601,22200.0
2014-10-31 15:20:00,78.69,78.91,78.66,78.87,31600.0,51.0601,51.2028,51.0406,51.1769,31600.0
2014-10-31 15:30:00,78.86,78.98,78.81,78.89,48700.0,51.1704,51.2482,51.1379,51.1898,48700.0
2014-10-31 15:40:00,78.89,79.0,78.89,79.0,32000.0,51.1898,51.2612,51.1898,51.2612,32000.0
2014-10-31 15:50:00,79.0,79.15,79.0,79.15,175700.0,51.2612,51.3585,51.2612,51.3585,175700.0
2014-11-03 09:30:00,79.04,79.74,79.02,79.69,38200.0,51.2872,51.7414,51.2742,51.7089,38200.0
2014-11-03 09:40:00,79.74,80.12,79.66,80.12,39600.0,51.7414,51.988,51.6895,51.988,39600.0
2014-11-03 09:50:00,80.13,80.45,80.11,80.45,35200.0,51.9944,52.2021,51.9815,52.2021,35200.0
2014-11-03 10:00:00,80.44,80.52,79.98,79.98,77800.0,52.1956,52.2475,51.8971,51.8971,77800.0
2014-11-03 10:10:00,80.0,80.22,79.95,79.95,18400.0,51.9101,52.0528,51.8777,51.8777,18400.0
2014-11-03 10:20:00,79.96,80.0,79.84,79.93,25400.0,51.8841,51.9101,51.8063,51.8647,25400.0
2014-11-03 10:30:00,79.95,80.06,79.81,79.81,13800.0,51.8777,51.949,51.7868,51.7868,13800.0
2014-11-03 10:40:00,79.83,79.92,79.73,79.74,24500.0,51.7998,51.8582,51.7349,51.7414,24500.0
2014-11-03 10:50:00,79.73,79.8,79.64,79.8,23500.0,51.7349,51.7803,51.6765,51.7803,23500.0
2014-11-03 11:00:00,79.8,79.82,79.72,79.8,19000.0,51.7803,51.7933,51.7284,51.7803,19000.0
2014-11-03 11:10:00,79.8,79.86,79.74,79.8,39100.0,51.7803,51.8193,51.7414,51.7803,39100.0
2014-11-03 11:20:00,79.82,79.83,79.76,79.78,24300.0,51.7933,51.7998,51.7544,51.7673,24300.0
2014-11-03 11:30:00,79.79,79.84,79.76,79.79,21000.0,51.7738,51.8063,51.7544,51.7738,21000.0
2014-11-03 11:40:00,79.78,79.84,79.73,79.83,35500.0,51.7673,51.8063,51.7349,51.7998,35500.0
2014-11-03 11:50:00,79.82,79.85,79.78,79.78,20000.0,51.7933,51.8128,51.7673,51.7673,20000.0
2014-11-03 12:00:00,79.78,79.84,79.76,79.8,62200.0,51.7673,51.8063,51.7544,51.7803,62200.0
2014-11-03 12:10:00,79.79,79.87,79.78,79.87,33300.0,51.7738,51.8257,51.7673,51.8257,33300.0
2014-11-03 12:20:00,79.87,79.88,79.78,79.83,15800.0,51.8257,51.8322,51.7673,51.7998,15800.0
2014-11-03 12:30:00,79.83,79.85,79.79,79.8,13800.0,51.7998,51.8128,51.7738,51.7803,13800.0
2014-11-03 12:40:00,79.8,79.81,79.75,79.79,7500.0,51.7803,51.7868,51.7479,51.7738,7500.0
2014-11-03 12:50:00,79.79,79.86,79.78,79.84,20400.0,51.7738,51.8193,51.7673,51.8063,20400.0
2014-11-03 13:00:00,79.84,79.86,79.81,79.86,14700.0,51.8063,51.8193,51.7868,51.8193,14700.0
2014-11-03 13:10:00,79.86,79.87,79.83,79.87,10900.0,51.8193,51.8257,51.7998,51.8257,10900.0
2014-11-03 13:20:00,79.86,79.9,79.84,79.88,11600.0,51.8193,51.8452,51.8063,51.8322,11600.0
2014-11-03 13:30:00,79.87,79.89,79.8,79.8,13100.0,51.8257,51.8387,51.7803,51.7803,13100.0
2014-11-03 13:40:00,79.81,79.83,79.74,79.78,21300.0,51.7868,51.7998,51.7414,51.7673,21300.0
2014-11-03 13:50:00,79.79,79.86,79.79,79.83,30900.0,51.7738,51.8193,51.7738,51.7998,30900.0
2014-11-03 14:00:00,79.83,79.96,79.81,79.96,52100.0,51.7998,51.8841,51.7868,51.8841,52100.0
2014-11-03 14:10:00,79.96,80.03,79.91,80.01,45900.0,51.8841,51.9296,51.8517,51.9166,45900.0
2014-11-03 14:20:00,80.03,80.03,79.86,79.87,16900.0,51.9296,51.9296,51.8193,51.8257,16900.0
2014-11-03 14:30:00,79.88,79.88,79.65,79.79,68300.0,51.8322,51.8322,51.683,51.7738,68300.0
2014-11-03 14:40:00,79.79,79.8,79.62,79.73,49200.0,51.7738,51.7803,51.6635,51.7349,49200.0
2014-11-03 14:50:00,79.74,79.89,79.74,79.85,18000.0,51.7414,51.8387,51.7414,51.8128,18000.0
2014-11-03 15:00:00,79.86,80.0,79.86,80.0,88600.0,51.8193,51.9101,51.8193,51.9101,88600.0
2014-11-03 15:10:00,80.02,80.11,79.97,79.97,53700.0,51.9231,51.9815,51.8906,51.8906,53700.0
2014-11-03 15:20:00,79.98,80.08,79.85,79.85,97100.0,51.8971,51.962,51.8128,51.8128,97100.0
2014-11-03 15:30:00,79.87,80.01,79.87,79.91,86900.0,51.8257,51.9166,51.8257,51.8517,86900.0
2014-11-03 15:40:00,79.92,80.05,79.88,79.95,105000.0,51.8582,51.9425,51.8322,51.8777,105000.0
2014-11-03 15:50:00,79.95,80.01,79.84,79.96,131500.0,51.8777,51.9166,51.8063,51.8841,131500.0
2014-11-04 09:30:00,79.67,79.99,79.41,79.9,113000.0,51.696,51.9036,51.5273,51.8452,113000.0
2014-11-04 09:40:00,79.9,79.99,79.35,79.38,37100.0,51.8452,51.9036,51.4883,51.5078,37100.0
2014-11-04 09:50:00,79.4,79.93,79.38,79.88,31400.0,51.5208,51.8647,51.5078,51.8322,31400.0
2014-11-04 10:00:00,79.88,80.0,79.74,79.84,65300.0,51.8322,51.9101,51.7414,51.8063,65300.0
2014-11-04 10:10:00,79.9,79.92,79.69,79.79,53000.0,51.8452,51.8582,51.7089,51.7738,53000.0
2014-11-04 10:20:00,79.8,79.89,79.76,79.87,85900.0,51.7803,51.8387,51.7544,51.8257,85900.0
2014-11-04 10:30:00,79.87,79.97,79.67,79.68,32000.0,51.8257,51.8906,51.696,51.7025,32000.0
2014-11-04 10:40:00,79.66,79.71,79.4,79.47,22100.0,51.6895,51.7219,51.5208,51.5662,22100.0
2014-11-04 10:50:00,79.48,79.56,79.37,79.37,70100.0,51.5727,51.6246,51.5013,51.5013,70100.0
2014-11-04 11:00:00,79.37,79.45,79.15,79.15,25800.0,51.5013,51.5532,51.3585,51.3585,25800.0
2014-11-04 11:10:00,79.15,79.31,79.15,79.21,24400.0,51.3585,51.4624,51.3585,51.3975,24400.0
2014-11-04 11:20:00,79.2,79.33,79.12,79.31,17900.0,51.391,51.4753,51.3391,51.4624,17900.0
2014-11-04 11:30:00,79.34,79.38,79.28,79.32,13600.0,51.4818,51.5078,51.4429,51.4689,13600.0
2014-11-04 11:40:00,79.31,79.51,79.26,79.41,40300.0,51.4624,51.5921,51.4299,51.5273,40300.0
2014-11-04 11:50:00,79.4,79.4,79.31,79.34,11300.0,51.5208,51.5208,51.4624,51.4818,11300.0
2014-11-04 12:00:00,79.33,79.51,79.33,79.5,15700.0,51.4753,51.5921,51.4753,51.5857,15700.0
2014-11-04 12:10:00,79.49,79.86,79.44,79.71,58200.0,51.5792,51.8193,51.5467,51.7219,58200.0
2014-11-04 12:20:00,79.72,79.89,79.72,79.86,26000.0,51.7284,51.8387,51.7284,51.8193,26000.0
2014-11-04 12:30:00,79.86,80.09,79.86,80.07,34000.0,51.8193,51.9685,51.8193,51.9555,34000.0
2014-11-04 12:40:00,80.08,80.42,80.06,80.28,31600.0,51.962,52.1826,51.949,52.0918,31600.0
2014-11-04 12:50:00,80.24,80.32,80.15,80.18,33700.0,52.0658,52.1177,52.0074,52.0269,33700.0
2014-11-04 13:00:00,80.17,80.56,80.12,80.25,49200.0,52.0204,52.2735,51.988,52.0723,49200.0
2014-11-04 13:10:00,80.25,80.32,80.17,80.17,22400.0,52.0723,52.1177,52.0204,52.0204,22400.0
2014-11-04 13:20:00,80.15,80.24,80.11,80.21,21800.0,52.0074,52.0658,51.9815,52.0464,21800.0
2014-11-04 13:30:00,80.2,80.2,80.06,80.13,23000.0,52.0399,52.0399,51.949,51.9944,23000.0
2014-11-04 13:40:00,80.15,80.3,80.15,80.27,23700.0,52.0074,52.1048,52.0074,52.0853,23700.0
2014-11-04 13:50:00,80.26,80.56,80.25,80.41,24700.0,52.0788,52.2735,52.0723,52.1761,24700.0
2014-11-04 14:00:00,80.4,80.58,80.4,80.55,30400.0,52.1696,52.2864,52.1696,52.267,30400.0
2014-11-04 14:10:00,80.56,80.62,80.49,80.5,24200.0,52.2735,52.3124,52.228,52.2345,24200.0
2014-11-04 14:20:00,80.51,80.66,80.51,80.51,36700.0,52.241,52.3384,52.241,52.241,36700.0
2014-11-04 14:30:00,80.52,80.7,80.4,80.58,134700.0,52.2475,52.3643,52.1696,52.2864,134700.0
2014-11-04 14:40:00,80.59,80.6,80.46,80.57,35100.0,52.2929,52.2994,52.2086,52.28,35100.0
2014-11-04 14:50:00,80.56,80.61,80.45,80.57,29300.0,52.2735,52.3059,52.2021,52.28,29300.0
2014-11-04 15:00:00,80.57,80.64,80.53,80.56,14400.0,52.28,52.3254,52.254,52.2735,14400.0
2014-11-04 15:10:00,80.55,80.55,80.4,80.45,14500.0,52.267,52.267,52.1696,52.2021,14500.0
2014-11-04 15:20:00,80.44,80.45,80.22,80.27,20300.0,52.1956,52.2021,52.0528,52.0853,20300.0
2014-11-04 15:30:00,80.25,80.28,80.14,80.14,25900.0,52.0723,52.0918,52.0009,52.0009,25900.0
2014-11-04 15:40:00,80.16,80.27,80.06,80.08,91900.0,52.0139,52.0853,51.949,51.962,91900.0
2014-11-04 15:50:00,80.09,80.13,80.0,80.02,149800.0,51.9685,51.9944,51.9101,51.9231,149800.0
2014-11-05 09:30:00,80.32,80.56,79.54,79.92,45800.0,52.1177,52.2735,51.6116,51.8582,45800.0
2014-11-05 09:40:00,79.95,80.32,79.88,80.1,19300.0,51.8777,52.1177,51.8322,51.975,19300.0
2014-11-05 09:50:00,80.06,80.43,80.06,80.43,13600.0,51.949,52.1891,51.949,52.1891,13600.0
2014-11-05 10:00:00,80.42,80.63,80.3,80.52,6200.0,52.1826,52.3189,52.1048,52.2475,6200.0
2014-11-05 10:10:00,80.56,80.73,80.51,80.55,18400.0,52.2735,52.3838,52.241,52.267,18400.0
2014-11-05 10:20:00,80.54,80.54,80.32,80.32,10200.0,52.2605,52.2605,52.1177,52.1177,10200.0
2014-11-05 10:30:00,80.32,80.34,80.07,80.23,7500.0,52.1177,52.1307,51.9555,52.0593,7500.0
2014-11-05 10:40:00,80.27,80.36,80.19,80.3,15000.0,52.0853,52.1437,52.0334,52.1048,15000.0
2014-11-05 10:50:00,80.3,80.4,80.26,80.37,13500.0,52.1048,52.1696,52.0788,52.1502,13500.0
2014-11-05 11:00:00,80.44,80.7,80.44,80.67,12900.0,52.1956,52.3643,52.1956,52.3448,12900.0
2014-11-05 11:10:00,80.66,80.72,80.64,80.64,11900.0,52.3384,52.3773,52.3254,52.3254,11900.0
2014-11-05 11:20:00,80.62,80.68,80.48,80.54,11500.0,52.3124,52.3513,52.2216,52.2605,11500.0
2014-11-05 11:30:00,80.53,80.58,80.44,80.51,12500.0,52.254,52.2864,52.1956,52.241,12500.0
2014-11-05 11:40:00,80.52,80.71,80.51,80.71,51500.0,52.2475,52.3708,52.241,52.3708,51500.0
2014-11-05 11:50:00,80.73,80.98,80.69,80.96,17200.0,52.3838,52.546,52.3578,52.533,17200.0
2014-11-05 12:00:00,80.94,81.08,80.91,81.06,43700.0,52.52,52.6109,52.5006,52.5979,43700.0
2014-11-05 12:10:00,81.07,81.11,80.98,81.01,43600.0,52.6044,52.6303,52.546,52.5655,43600.0
2014-11-05 12:20:00,80.98,81.03,80.92,80.94,25500.0,52.546,52.5784,52.5071,52.52,25500.0
2014-11-05 12:30:00,80.96,81.12,80.95,81.04,16300.0,52.533,52.6368,52.5265,52.5849,16300.0
2014-11-05 12:40:00,81.05,81.17,80.98,81.14,36400.0,52.5914,52.6693,52.546,52.6498,36400.0
2014-11-05 12:50:00,81.16,81.26,81.16,81.21,23900.0,52.6628,52.7277,52.6628,52.6952,23900.0
2014-11-05 13:00:00,81.21,81.36,81.2,81.32,16600.0,52.6952,52.7926,52.6887,52.7666,16600.0
2014-11-05 13:10:00,81.34,81.56,81.3,81.46,26900.0,52.7796,52.9223,52.7536,52.8575,26900.0
2014-11-05 13:20:00,81.46,81.63,81.43,81.59,19300.0,52.8575,52.9678,52.838,52.9418,19300.0
2014-11-05 13:30:00,81.62,81.65,81.25,81.25,19800.0,52.9613,52.9807,52.7212,52.7212,19800.0
2014-11-05 13:40:00,81.25,81.25,81.0,81.13,56900.0,52.7212,52.7212,52.559,52.6433,56900.0
2014-11-05 13:50:00,81.13,81.14,80.99,80.99,21400.0,52.6433,52.6498,52.5525,52.5525,21400.0
2014-11-05 14:00:00,80.99,81.03,80.84,80.9,45700.0,52.5525,52.5784,52.4551,52.4941,45700.0
2014-11-05 14:10:00,80.9,81.13,80.9,81.12,26000.0,52.4941,52.6433,52.4941,52.6368,26000.0
2014-11-05 14:20:00,81.11,81.13,81.04,81.11,7700.0,52.6303,52.6433,52.5849,52.6303,7700.0
2014-11-05 14:30:00,81.12,81.17,81.11,81.16,14100.0,52.6368,52.6693,52.6303,52.6628,14100.0
2014-11-05 14:40:00,81.16,81.16,80.92,80.92,29300.0,52.6628,52.6628,52.5071,52.5071,29300.0
2014-11-05 14:50:00,80.94,81.07,80.93,81.05,17300.0,52.52,52.6044,52.5135,52.5914,17300.0
2014-11-05 15:00:00,81.08,81.11,81.01,81.07,26300.0,52.6109,52.6303,52.5655,52.6044,26300.0
2014-11-05 15:10:00,81.07,81.11,81.02,81.07,19300.0,52.6044,52.6303,52.5719,52.6044,19300.0
2014-11-05 15:20:00,81.07,81.08,81.02,81.04,16000.0,52.6044,52.6109,52.5719,52.5849,16000.0
2014-11-05 15:30:00,81.03,81.17,80.98,81.16,30400.0,52.5784,52.6693,52.546,52.6628,30400.0
2014-11-05 15:40:00,81.17,81.29,81.15,81.26,35200.0,52.6693,52.7471,52.6563,52.7277,35200.0
2014-11-05 15:50:00,81.26,81.35,81.21,81.28,78800.0,52.7277,52.7861,52.6952,52.7407,78800.0
2014-11-06 09:30:00,81.46,81.97,81.28,81.56,38600.0,52.8575,53.1884,52.7407,52.9223,38600.0
2014-11-06 09:40:00,81.69,82.03,81.62,81.82,30500.0,53.0067,53.2273,52.9613,53.091,30500.0
2014-11-06 09:50:00,81.81,81.84,81.4,81.4,16600.0,53.0846,53.104,52.8185,52.8185,16600.0
2014-11-06 10:00:00,81.43,81.52,81.15,81.3,38800.0,52.838,52.8964,52.6563,52.7536,38800.0
2014-11-06 10:10:00,81.3,81.3,80.91,80.94,31700.0,52.7536,52.7536,52.5006,52.52,31700.0
2014-11-06 10:20:00,80.92,81.08,80.8,81.0,21600.0,52.5071,52.6109,52.4292,52.559,21600.0
2014-11-06 10:30:00,80.99,81.05,80.69,81.02,24900.0,52.5525,52.5914,52.3578,52.5719,24900.0
2014-11-06 10:40:00,81.02,81.21,80.99,81.19,25600.0,52.5719,52.6952,52.5525,52.6823,25600.0
2014-11-06 10:50:00,81.17,81.23,81.12,81.12,12200.0,52.6693,52.7082,52.6368,52.6368,12200.0
2014-11-06 11:00:00,81.11,81.37,81.03,81.37,61000.0,52.6303,52.7991,52.5784,52.7991,61000.0
2014-11-06 11:10:00,81.37,81.47,81.31,81.47,14900.0,52.7991,52.8639,52.7601,52.8639,14900.0
2014-11-06 11:20:00,81.49,81.53,81.44,81.53,26900.0,52.8769,52.9029,52.8445,52.9029,26900.0
2014-11-06 11:30:00,81.5,81.57,81.34,81.43,72500.0,52.8834,52.9288,52.7796,52.838,72500.0
2014-11-06 11:40:00,81.39,81.66,81.38,81.59,94400.0,52.812,52.9872,52.8055,52.9418,94400.0
2014-11-06 11:50:00,81.58,81.63,81.48,81.6,24700.0,52.9353,52.9678,52.8704,52.9483,24700.0
2014-11-06 12:00:00,81.58,81.58,81.36,81.41,15700.0,52.9353,52.9353,52.7926,52.825,15700.0
2014-11-06 12:10:00,81.38,81.48,81.29,81.42,13100.0,52.8055,52.8704,52.7471,52.8315,13100.0
2014-11-06 12:20:00,81.45,81.45,81.36,81.39,9400.0,52.851,52.851,52.7926,52.812,9400.0
2014-11-06 12:30:00,81.41,81.42,81.25,81.34,10400.0,52.825,52.8315,52.7212,52.7796,10400.0
2014-11-06 12:40:00,81.33,81.45,81.27,81.45,8900.0,52.7731,52.851,52.7342,52.851,8900.0
2014-11-06 12:50:00,81.45,81.45,81.35,81.4,9400.0,52.851,52.851,52.7861,52.8185,9400.0
2014-11-06 13:00:00,81.4,81.42,81.35,81.35,21700.0,52.8185,52.8315,52.7861,52.7861,21700.0
2014-11-06 13:10:00,81.37,81.41,81.32,81.34,5500.0,52.7991,52.825,52.7666,52.7796,5500.0
2014-11-06 13:20:00,81.33,81.35,81.26,81.32,17600.0,52.7731,52.7861,52.7277,52.7666,17600.0
2014-11-06 13:30:00,81.33,81.36,81.26,81.28,10600.0,52.7731,52.7926,52.7277,52.7407,10600.0
2014-11-06 13:40:00,81.27,81.27,81.12,81.13,9800.0,52.7342,52.7342,52.6368,52.6433,9800.0
2014-11-06 13:50:00,81.13,81.17,81.1,81.14,8800.0,52.6433,52.6693,52.6239,52.6498,8800.0
2014-11-06 14:00:00,81.17,81.17,81.1,81.1,7300.0,52.6693,52.6693,52.6239,52.6239,7300.0
2014-11-06 14:10:00,81.09,81.09,80.98,80.98,21500.0,52.6174,52.6174,52.546,52.546,21500.0
2014-11-06 14:20:00,80.96,80.97,80.89,80.9,20500.0,52.533,52.5395,52.4876,52.4941,20500.0
2014-11-06 14:30:00,80.91,80.94,80.69,80.75,36500.0,52.5006,52.52,52.3578,52.3968,36500.0
2014-11-06 14:40:00,80.74,80.8,80.68,80.68,45900.0,52.3903,52.4292,52.3513,52.3513,45900.0
2014-11-06 14:50:00,80.68,80.78,80.66,80.73,38000.0,52.3513,52.4162,52.3384,52.3838,38000.0
2014-11-06 15:00:00,80.73,80.77,80.6,80.64,38800.0,52.3838,52.4097,52.2994,52.3254,38800.0
2014-11-06 15:10:00,80.63,80.69,80.61,80.63,31200.0,52.3189,52.3578,52.3059,52.3189,31200.0
2014-11-06 15:20:00,80.63,80.85,80.63,80.81,23700.0,52.3189,52.4616,52.3189,52.4357,23700.0
2014-11-06 15:30:00,80.82,80.91,80.7,80.73,46200.0,52.4422,52.5006,52.3643,52.3838,46200.0
2014-11-06 15:40:00,80.73,80.8,80.73,80.79,36700.0,52.3838,52.4292,52.3838,52.4227,36700.0
2014-11-06 15:50:00,80.8,80.88,80.78,80.83,83400.0,52.4292,52.4811,52.4162,52.4487,83400.0
2014-11-07 09:30:00,81.15,81.16,80.5,80.78,46300.0,52.6563,52.6628,52.2345,52.4162,46300.0
2014-11-07 09:40:00,80.75,80.75,80.28,80.32,16800.0,52.3968,52.3968,52.0918,52.1177,16800.0
2014-11-07 09:50:00,80.29,80.35,79.91,80.0,24100.0,52.0983,52.1372,51.8517,51.9101,24100.0
2014-11-07 10:00:00,80.07,80.07,79.63,79.8,29000.0,51.9555,51.9555,51.67,51.7803,29000.0
2014-11-07 10:10:00,79.82,79.83,79.44,79.46,26300.0,51.7933,51.7998,51.5467,51.5597,26300.0
2014-11-07 10:20:00,79.47,79.47,79.3,79.35,28200.0,51.5662,51.5662,51.4559,51.4883,28200.0
2014-11-07 10:30:00,79.34,79.4,79.26,79.38,44500.0,51.4818,51.5208,51.4299,51.5078,44500.0
2014-11-07 10:40:00,79.4,79.65,79.36,79.65,24700.0,51.5208,51.683,51.4948,51.683,24700.0
2014-11-07 10:50:00,79.67,79.76,79.61,79.67,54300.0,51.696,51.7544,51.657,51.696,54300.0
2014-11-07 11:00:00,79.69,79.85,79.69,79.81,26800.0,51.7089,51.8128,51.7089,51.7868,26800.0
2014-11-07 11:10:00,79.81,79.98,79.81,79.97,18800.0,51.7868,51.8971,51.7868,51.8906,18800.0
2014-11-07 11:20:00,79.97,80.01,79.84,79.86,14300.0,51.8906,51.9166,51.8063,51.8193,14300.0
2014-11-07 11:30:00,79.86,79.91,79.78,79.91,19100.0,51.8193,51.8517,51.7673,51.8517,19100.0
2014-11-07 11:40:00,79.9,79.99,79.88,79.96,8700.0,51.8452,51.9036,51.8322,51.8841,8700.0
2014-11-07 11:50:00,79.94,79.94,79.68,79.73,31800.0,51.8712,51.8712,51.7025,51.7349,31800.0
2014-11-07 12:00:00,79.73,79.96,79.73,79.89,12500.0,51.7349,51.8841,51.7349,51.8387,12500.0
2014-11-07 12:10:00,79.87,79.91,79.82,79.89,8100.0,51.8257,51.8517,51.7933,51.8387,8100.0
2014-11-07 12:20:00,79.91,79.96,79.89,79.96,8300.0,51.8517,51.8841,51.8387,51.8841,8300.0
2014-11-07 12:30:00,79.97,79.98,79.92,79.94,10700.0,51.8906,51.8971,51.8582,51.8712,10700.0
2014-11-07 12:40:00,79.94,79.95,79.86,79.91,11700.0,51.8712,51.8777,51.8193,51.8517,11700.0
2014-11-07 12:50:00,79.9,79.96,79.89,79.95,13200.0,51.8452,51.8841,51.8387,51.8777,13200.0
2014-11-07 13:00:00,79.95,80.0,79.92,79.96,16400.0,51.8777,51.9101,51.8582,51.8841,16400.0
2014-11-07 13:10:00,79.98,80.0,79.93,79.98,15200.0,51.8971,51.9101,51.8647,51.8971,15200.0
2014-11-07 13:20:00,79.98,80.0,79.95,79.97,13800.0,51.8971,51.9101,51.8777,51.8906,13800.0
2014-11-07 13:30:00,79.97,80.1,79.96,80.06,17000.0,51.8906,51.975,51.8841,51.949,17000.0
2014-11-07 13:40:00,80.05,80.09,80.01,80.02,7600.0,51.9425,51.9685,51.9166,51.9231,7600.0
2014-11-07 13:50:00,80.04,80.1,80.04,80.08,8200.0,51.936,51.975,51.936,51.962,8200.0
2014-11-07 14:00:00,80.08,80.22,80.08,80.18,7600.0,51.962,52.0528,51.962,52.0269,7600.0
2014-11-07 14:10:00,80.18,80.26,80.17,80.24,9200.0,52.0269,52.0788,52.0204,52.0658,9200.0
2014-11-07 14:20:00,80.24,80.24,80.06,80.12,11400.0,52.0658,52.0658,51.949,51.988,11400.0
2014-11-07 14:30:00,80.11,80.12,80.04,80.08,6400.0,51.9815,51.988,51.936,51.962,6400.0
2014-11-07 14:40:00,80.09,80.14,80.03,80.04,17300.0,51.9685,52.0009,51.9296,51.936,17300.0
2014-11-07 14:50:00,80.03,80.06,79.91,79.94,15900.0,51.9296,51.949,51.8517,51.8712,15900.0
2014-11-07 15:00:00,79.97,80.0,79.93,79.95,13700.0,51.8906,51.9101,51.8647,51.8777,13700.0
2014-11-07 15:10:00,79.95,79.95,79.77,79.87,24300.0,51.8777,51.8777,51.7609,51.8257,24300.0
2014-11-07 15:20:00,79.86,79.86,79.76,79.76,23900.0,51.8193,51.8193,51.7544,51.7544,23900.0
2014-11-07 15:30:00,79.76,79.84,79.7,79.84,33800.0,51.7544,51.8063,51.7154,51.8063,33800.0
2014-11-07 15:40:00,79.85,79.95,79.85,79.87,36600.0,51.8128,51.8777,51.8128,51.8257,36600.0
2014-11-07 15:50:00,79.87,80.01,79.86,80.01,98100.0,51.8257,51.9166,51.8193,51.9166,98100.0
2014-11-10 09:30:00,80.12,80.36,79.94,80.36,26500.0,51.988,52.1437,51.8712,52.1437,26500.0
2014-11-10 09:40:00,80.34,80.57,80.25,80.55,30400.0,52.1307,52.28,52.0723,52.267,30400.0
2014-11-10 09:50:00,80.53,80.78,80.4,80.75,33100.0,52.254,52.4162,52.1696,52.3968,33100.0
2014-11-10 10:00:00,80.69,80.85,80.45,80.47,19100.0,52.3578,52.4616,52.2021,52.2151,19100.0
2014-11-10 10:10:00,80.46,80.5,80.41,80.46,21600.0,52.2086,52.2345,52.1761,52.2086,21600.0
2014-11-10 10:20:00,80.43,80.43,80.18,80.19,21300.0,52.1891,52.1891,52.0269,52.0334,21300.0
2014-11-10 10:30:00,80.21,80.25,80.13,80.15,17200.0,52.0464,52.0723,51.9944,52.0074,17200.0
2014-11-10 10:40:00,80.19,80.44,80.19,80.42,25900.0,52.0334,52.1956,52.0334,52.1826,25900.0
2014-11-10 10:50:00,80.41,80.5,80.33,80.35,16100.0,52.1761,52.2345,52.1242,52.1372,16100.0
2014-11-10 11:00:00,80.34,80.44,80.29,80.44,14300.0,52.1307,52.1956,52.0983,52.1956,14300.0
2014-11-10 11:10:00,80.44,80.46,80.35,80.43,12000.0,52.1956,52.2086,52.1372,52.1891,12000.0
2014-11-10 11:20:00,80.44,80.47,80.39,80.44,16200.0,52.1956,52.2151,52.1632,52.1956,16200.0
2014-11-10 11:30:00,80.43,80.46,80.36,80.44,24700.0,52.1891,52.2086,52.1437,52.1956,24700.0
2014-11-10 11:40:00,80.44,80.46,80.36,80.43,14000.0,52.1956,52.2086,52.1437,52.1891,14000.0
2014-11-10 11:50:00,80.45,80.46,80.35,80.4,14400.0,52.2021,52.2086,52.1372,52.1696,14400.0
2014-11-10 12:00:00,80.4,80.42,80.32,80.33,28500.0,52.1696,52.1826,52.1177,52.1242,28500.0
2014-11-10 12:10:00,80.33,80.38,80.23,80.27,13900.0,52.1242,52.1567,52.0593,52.0853,13900.0
2014-11-10 12:20:00,80.26,80.3,80.13,80.13,7900.0,52.0788,52.1048,51.9944,51.9944,7900.0
2014-11-10 12:30:00,80.12,80.17,80.09,80.17,18200.0,51.988,52.0204,51.9685,52.0204,18200.0
2014-11-10 12:40:00,80.18,80.27,80.17,80.19,19300.0,52.0269,52.0853,52.0204,52.0334,19300.0
2014-11-10 12:50:00,80.17,80.3,80.17,80.26,8100.0,52.0204,52.1048,52.0204,52.0788,8100.0
2014-11-10 13:00:00,80.29,80.45,80.28,80.45,13800.0,52.0983,52.2021,52.0918,52.2021,13800.0
2014-11-10 13:10:00,80.45,80.49,80.4,80.48,26000.0,52.2021,52.228,52.1696,52.2216,26000.0
2014-11-10 13:20:00,80.48,80.51,80.43,80.5,10200.0,52.2216,52.241,52.1891,52.2345,10200.0
2014-11-10 13:30:00,80.51,80.54,80.45,80.47,17400.0,52.241,52.2605,52.2021,52.2151,17400.0
2014-11-10 13:40:00,80.48,80.52,80.31,80.31,22500.0,52.2216,52.2475,52.1112,52.1112,22500.0
2014-11-10 13:50:00,80.32,80.39,80.29,80.39,23100.0,52.1177,52.1632,52.0983,52.1632,23100.0
2014-11-10 14:00:00,80.38,80.54,80.36,80.53,21600.0,52.1567,52.2605,52.1437,52.254,21600.0
2014-11-10 14:10:00,80.56,80.6,80.5,80.5,10000.0,52.2735,52.2994,52.2345,52.2345,10000.0
2014-11-10 14:20:00,80.51,80.53,80.47,80.49,19800.0,52.241,52.254,52.2151,52.228,19800.0
2014-11-10 14:30:00,80.5,80.53,80.47,80.49,12700.0,52.2345,52.254,52.2151,52.228,12700.0
2014-11-10 14:40:00,80.51,80.57,80.48,80.57,10200.0,52.241,52.28,52.2216,52.28,10200.0
2014-11-10 14:50:00,80.55,80.59,80.51,80.57,12900.0,52.267,52.2929,52.241,52.28,12900.0
2014-11-10 15:00:00,80.57,80.65,80.57,80.59,14600.0,52.28,52.3319,52.28,52.2929,14600.0
2014-11-10 15:10:00,80.6,80.61,80.49,80.51,16600.0,52.2994,52.3059,52.228,52.241,16600.0
2014-11-10 15:20:00,80.51,80.56,80.48,80.52,12700.0,52.241,52.2735,52.2216,52.2475,12700.0
2014-11-10 15:30:00,80.52,80.53,80.43,80.49,31800.0,52.2475,52.254,52.1891,52.228,31800.0
2014-11-10 15:40:00,80.49,80.49,80.42,80.45,40900.0,52.228,52.228,52.1826,52.2021,40900.0
2014-11-10 15:50:00,80.45,80.52,80.4,80.52,73600.0,52.2021,52.2475,52.1696,52.2475,73600.0
2014-11-11 09:30:00,80.63,80.72,80.36,80.57,15600.0,52.3189,52.3773,52.1437,52.28,15600.0
2014-11-11 09:40:00,80.57,80.65,80.4,80.64,14000.0,52.28,52.3319,52.1696,52.3254,14000.0
2014-11-11 09:50:00,80.58,80.85,80.28,80.28,56600.0,52.2864,52.4616,52.0918,52.0918,56600.0
2014-11-11 10:00:00,80.32,80.52,80.28,80.52,16200.0,52.1177,52.2475,52.0918,52.2475,16200.0
2014-11-11 10:10:00,80.43,80.5,80.4,80.48,11100.0,52.1891,52.2345,52.1696,52.2216,11100.0
2014-11-11 10:20:00,80.47,80.5,80.32,80.32,17600.0,52.2151,52.2345,52.1177,52.1177,17600.0
2014-11-11 10:30:00,80.35,80.36,80.12,80.13,18400.0,52.1372,52.1437,51.988,51.9944,18400.0
2014-11-11 10:40:00,80.16,80.21,80.03,80.06,17200.0,52.0139,52.0464,51.9296,51.949,17200.0
2014-11-11 10:50:00,80.06,80.18,80.06,80.17,9300.0,51.949,52.0269,51.949,52.0204,9300.0
2014-11-11 11:00:00,80.15,80.23,80.09,80.23,7800.0,52.0074,52.0593,51.9685,52.0593,7800.0
2014-11-11 11:10:00,80.22,80.3,80.19,80.27,15600.0,52.0528,52.1048,52.0334,52.0853,15600.0
2014-11-11 11:20:00,80.27,80.34,80.23,80.27,13800.0,52.0853,52.1307,52.0593,52.0853,13800.0
2014-11-11 11:30:00,80.3,80.33,80.26,80.29,8000.0,52.1048,52.1242,52.0788,52.0983,8000.0
2014-11-11 11:40:00,80.28,80.34,80.28,80.31,17000.0,52.0918,52.1307,52.0918,52.1112,17000.0
2014-11-11 11:50:00,80.28,80.34,80.24,80.34,10600.0,52.0918,52.1307,52.0658,52.1307,10600.0
2014-11-11 12:00:00,80.34,80.42,80.27,80.27,10500.0,52.1307,52.1826,52.0853,52.0853,10500.0
2014-11-11 12:10:00,80.27,80.4,80.26,80.35,10200.0,52.0853,52.1696,52.0788,52.1372,10200.0
2014-11-11 12:20:00,80.36,80.39,80.34,80.39,15500.0,52.1437,52.1632,52.1307,52.1632,15500.0
2014-11-11 12:30:00,80.38,80.41,80.31,80.33,15500.0,52.1567,52.1761,52.1112,52.1242,15500.0
2014-11-11 12:40:00,80.33,80.38,80.31,80.36,11300.0,52.1242,52.1567,52.1112,52.1437,11300.0
2014-11-11 12:50:00,80.37,80.44,80.36,80.41,10800.0,52.1502,52.1956,52.1437,52.1761,10800.0
2014-11-11 13:00:00,80.42,80.42,80.2,80.2,16200.0,52.1826,52.1826,52.0399,52.0399,16200.0
2014-11-11 13:10:00,80.22,80.23,80.05,80.11,9200.0,52.0528,52.0593,51.9425,51.9815,9200.0
2014-11-11 13:20:00,80.08,80.15,80.04,80.13,6100.0,51.962,52.0074,51.936,51.9944,6100.0
2014-11-11 13:30:00,80.12,80.23,80.09,80.16,6100.0,51.988,52.0593,51.9685,52.0139,6100.0
2014-11-11 13:40:00,80.15,80.25,80.12,80.23,7000.0,52.0074,52.0723,51.988,52.0593,7000.0
2014-11-11 13:50:00,80.24,80.27,80.2,80.24,14700.0,52.0658,52.0853,52.0399,52.0658,14700.0
2014-11-11 14:00:00,80.25,80.27,80.14,80.14,20800.0,52.0723,52.0853,52.0009,52.0009,20800.0
2014-11-11 14:10:00,80.14,80.18,80.12,80.13,6100.0,52.0009,52.0269,51.988,51.9944,6100.0
2014-11-11 14:20:00,80.14,80.24,80.14,80.24,11400.0,52.0009,52.0658,52.0009,52.0658,11400.0
2014-11-11 14:30:00,80.25,80.25,80.17,80.23,8500.0,52.0723,52.0723,52.0204,52.0593,8500.0
2014-11-11 14:40:00,80.23,80.25,80.17,80.17,16200.0,52.0593,52.0723,52.0204,52.0204,16200.0
2014-11-11 14:50:00,80.16,80.16,80.05,80.07,16500.0,52.0139,52.0139,51.9425,51.9555,16500.0
2014-11-11 15:00:00,80.07,80.11,80.02,80.08,12500.0,51.9555,51.9815,51.9231,51.962,12500.0
2014-11-11 15:10:00,80.07,80.12,80.05,80.11,13400.0,51.9555,51.988,51.9425,51.9815,13400.0
2014-11-11 15:20:00,80.11,80.12,80.01,80.03,25000.0,51.9815,51.988,51.9166,51.9296,25000.0
2014-11-11 15:30:00,80.04,80.15,80.0,80.14,30300.0,51.936,52.0074,51.9101,52.0009,30300.0
2014-11-11 15:40:00,80.16,80.21,80.13,80.13,24300.0,52.0139,52.0464,51.9944,51.9944,24300.0
2014-11-11 15:50:00,80.14,80.2,80.11,80.17,63800.0,52.0009,52.0399,51.9815,52.0204,63800.0
2014-11-12 09:30:00,80.12,80.28,80.0,80.05,19200.0,51.988,52.0918,51.9101,51.9425,19200.0
2014-11-12 09:40:00,80.03,80.03,79.45,79.7,25500.0,51.9296,51.9296,51.5532,51.7154,25500.0
2014-11-12 09:50:00,79.68,79.68,79.3,79.4,34100.0,51.7025,51.7025,51.4559,51.5208,34100.0
2014-11-12 10:00:00,79.4,79.77,79.38,79.77,26200.0,51.5208,51.7609,51.5078,51.7609,26200.0
2014-11-12 10:10:00,79.79,79.83,79.6,79.6,9900.0,51.7738,51.7998,51.6505,51.6505,9900.0
2014-11-12 10:20:00,79.6,79.69,79.42,79.44,34300.0,51.6505,51.7089,51.5337,51.5467,34300.0
2014-11-12 10:30:00,79.46,79.59,79.41,79.57,27900.0,51.5597,51.6441,51.5273,51.6311,27900.0
2014-11-12 10:40:00,79.56,79.66,79.56,79.66,16200.0,51.6246,51.6895,51.6246,51.6895,16200.0
2014-11-12 10:50:00,79.66,79.68,79.58,79.59,19400.0,51.6895,51.7025,51.6376,51.6441,19400.0
2014-11-12 11:00:00,79.57,79.63,79.53,79.58,11300.0,51.6311,51.67,51.6051,51.6376,11300.0
2014-11-12 11:10:00,79.61,79.65,79.56,79.6,7700.0,51.657,51.683,51.6246,51.6505,7700.0
2014-11-12 11:20:00,79.61,79.87,79.61,79.85,12900.0,51.657,51.8257,51.657,51.8128,12900.0
2014-11-12 11:30:00,79.84,79.92,79.84,79.9,8400.0,51.8063,51.8582,51.8063,51.8452,8400.0
2014-11-12 11:40:00,79.89,79.99,79.82,79.96,16800.0,51.8387,51.9036,51.7933,51.8841,16800.0
2014-11-12 11:50:00,79.99,80.0,79.96,80.0,10800.0,51.9036,51.9101,51.8841,51.9101,10800.0
2014-11-12 12:00:00,80.0,80.0,79.93,79.98,6600.0,51.9101,51.9101,51.8647,51.8971,6600.0
2014-11-12 12:10:00,79.98,80.0,79.96,79.96,7900.0,51.8971,51.9101,51.8841,51.8841,7900.0
2014-11-12 12:20:00,79.98,80.04,79.96,80.03,8500.0,51.8971,51.936,51.8841,51.9296,8500.0
2014-11-12 12:30:00,80.05,80.1,80.01,80.02,6800.0,51.9425,51.975,51.9166,51.9231,6800.0
2014-11-12 12:40:00,80.02,80.11,80.02,80.09,14700.0,51.9231,51.9815,51.9231,51.9685,14700.0
2014-11-12 12:50:00,80.1,80.1,80.04,80.07,12200.0,51.975,51.975,51.936,51.9555,12200.0
2014-11-12 13:00:00,80.07,80.09,80.07,80.08,4900.0,51.9555,51.9685,51.9555,51.962,4900.0
2014-11-12 13:10:00,80.07,80.16,80.07,80.11,9800.0,51.9555,52.0139,51.9555,51.9815,9800.0
2014-11-12 13:20:00,80.1,80.16,80.09,80.15,6100.0,51.975,52.0139,51.9685,52.0074,6100.0
2014-11-12 13:30:00,80.16,80.17,80.13,80.14,11800.0,52.0139,52.0204,51.9944,52.0009,11800.0
2014-11-12 13:40:00,80.13,80.15,79.94,79.95,13300.0,51.9944,52.0074,51.8712,51.8777,13300.0
2014-11-12 13:50:00,79.95,79.95,79.78,79.91,21700.0,51.8777,51.8777,51.7673,51.8517,21700.0
2014-11-12 14:00:00,79.92,79.96,79.81,79.81,16000.0,51.8582,51.8841,51.7868,51.7868,16000.0
2014-11-12 14:10:00,79.82,79.87,79.75,79.77,24500.0,51.7933,51.8257,51.7479,51.7609,24500.0
2014-11-12 14:20:00,79.78,79.88,79.74,79.82,15300.0,51.7673,51.8322,51.7414,51.7933,15300.0
2014-11-12 14:30:00,79.8,79.85,79.77,79.82,16000.0,51.7803,51.8128,51.7609,51.7933,16000.0
2014-11-12 14:40:00,79.81,79.86,79.72,79.72,16000.0,51.7868,51.8193,51.7284,51.7284,16000.0
2014-11-12 14:50:00,79.72,79.72,79.62,79.65,16100.0,51.7284,51.7284,51.6635,51.683,16100.0
2014-11-12 15:00:00,79.66,79.83,79.59,79.83,22600.0,51.6895,51.7998,51.6441,51.7998,22600.0
2014-11-12 15:10:00,79.82,79.82,79.7,79.75,20900.0,51.7933,51.7933,51.7154,51.7479,20900.0
2014-11-12 15:20:00,79.77,79.78,79.59,79.66,39000.0,51.7609,51.7673,51.6441,51.6895,39000.0
2014-11-12 15:30:00,79.68,79.85,79.65,79.85,31600.0,51.7025,51.8128,51.683,51.8128,31600.0
2014-11-12 15:40:00,79.85,79.85,79.71,79.73,37600.0,51.8128,51.8128,51.7219,51.7349,37600.0
2014-11-12 15:50:00,79.74,79.84,79.69,79.72,91000.0,51.7414,51.8063,51.7089,51.7284,91000.0
2014-11-13 09:30:00,79.57,80.05,79.53,79.93,35600.0,51.956,52.2695,51.9299,52.1911,35600.0
2014-11-13 09:40:00,79.93,79.96,79.68,79.72,19000.0,52.1911,52.2107,52.0279,52.054,19000.0
2014-11-13 09:50:00,79.8,79.91,79.75,79.9,23100.0,52.1062,52.1781,52.0736,52.1715,23100.0
2014-11-13 10:00:00,79.91,80.03,79.86,80.0,43300.0,52.1781,52.2564,52.1454,52.2368,43300.0
2014-11-13 10:10:00,80.01,80.07,79.96,80.01,30500.0,52.2433,52.2825,52.2107,52.2433,30500.0
2014-11-13 10:20:00,79.98,80.06,79.93,80.0,15400.0,52.2238,52.276,52.1911,52.2368,15400.0
2014-11-13 10:30:00,80.01,80.09,79.99,80.09,22000.0,52.2433,52.2956,52.2303,52.2956,22000.0
2014-11-13 10:40:00,80.09,80.23,80.04,80.2,46800.0,52.2956,52.387,52.2629,52.3674,46800.0
2014-11-13 10:50:00,80.18,80.27,80.15,80.16,19600.0,52.3544,52.4131,52.3348,52.3413,19600.0
2014-11-13 11:00:00,80.17,80.17,79.86,79.94,19500.0,52.3478,52.3478,52.1454,52.1976,19500.0
2014-11-13 11:10:00,79.93,80.05,79.85,80.03,26500.0,52.1911,52.2695,52.1389,52.2564,26500.0
2014-11-13 11:20:00,80.03,80.06,79.8,79.8,10400.0,52.2564,52.276,52.1062,52.1062,10400.0
2014-11-13 11:30:00,79.81,79.82,79.47,79.5,21000.0,52.1128,52.1193,51.8908,51.9103,21000.0
2014-11-13 11:40:00,79.47,79.62,79.47,79.56,18700.0,51.8908,51.9887,51.8908,51.9495,18700.0
2014-11-13 11:50:00,79.57,79.79,79.57,79.78,25100.0,51.956,52.0997,51.956,52.0932,25100.0
2014-11-13 12:00:00,79.79,80.03,79.76,80.0,19700.0,52.0997,52.2564,52.0801,52.2368,19700.0
2014-11-13 12:10:00,80.0,80.03,79.92,79.97,10700.0,52.2368,52.2564,52.1846,52.2172,10700.0
2014-11-13 12:20:00,79.98,80.04,79.91,79.95,10100.0,52.2238,52.2629,52.1781,52.2042,10100.0
2014-11-13 12:30:00,79.96,80.03,79.95,80.01,9500.0,52.2107,52.2564,52.2042,52.2433,9500.0
2014-11-13 12:40:00,80.02,80.05,79.93,80.01,12300.0,52.2499,52.2695,52.1911,52.2433,12300.0
2014-11-13 12:50:00,80.01,80.05,79.98,79.99,7300.0,52.2433,52.2695,52.2238,52.2303,7300.0
2014-11-13 13:00:00,79.93,80.0,79.79,79.84,7300.0,52.1911,52.2368,52.0997,52.1323,7300.0
2014-11-13 13:10:00,79.8,79.81,79.67,79.73,11400.0,52.1062,52.1128,52.0213,52.0605,11400.0
2014-11-13 13:20:00,79.72,79.72,79.44,79.45,7400.0,52.054,52.054,51.8712,51.8777,7400.0
2014-11-13 13:30:00,79.44,79.44,79.23,79.33,7600.0,51.8712,51.8712,51.734,51.7993,7600.0
2014-11-13 13:40:00,79.35,79.5,79.35,79.46,9600.0,51.8124,51.9103,51.8124,51.8842,9600.0
2014-11-13 13:50:00,79.44,79.63,79.42,79.56,8900.0,51.8712,51.9952,51.8581,51.9495,8900.0
2014-11-13 14:00:00,79.57,79.64,79.54,79.59,6600.0,51.956,52.0018,51.9365,51.9691,6600.0
2014-11-13 14:10:00,79.57,79.58,79.36,79.46,10700.0,51.956,51.9626,51.8189,51.8842,10700.0
2014-11-13 14:20:00,79.46,79.5,79.37,79.47,6000.0,51.8842,51.9103,51.8255,51.8908,6000.0
2014-11-13 14:30:00,79.51,79.58,79.47,79.53,21600.0,51.9169,51.9626,51.8908,51.9299,21600.0
2014-11-13 14:40:00,79.54,79.61,79.46,79.54,11300.0,51.9365,51.9822,51.8842,51.9365,11300.0
2014-11-13 14:50:00,79.54,79.55,79.38,79.4,12000.0,51.9365,51.943,51.832,51.845,12000.0
2014-11-13 15:00:00,79.4,79.6,79.37,79.6,20000.0,51.845,51.9756,51.8255,51.9756,20000.0
2014-11-13 15:10:00,79.6,79.64,79.55,79.57,18100.0,51.9756,52.0018,51.943,51.956,18100.0
2014-11-13 15:20:00,79.56,79.61,79.42,79.45,18300.0,51.9495,51.9822,51.8581,51.8777,18300.0
2014-11-13 15:30:00,79.44,79.64,79.39,79.57,29200.0,51.8712,52.0018,51.8385,51.956,29200.0
2014-11-13 15:40:00,79.57,79.65,79.54,79.59,56200.0,51.956,52.0083,51.9365,51.9691,56200.0
2014-11-13 15:50:00,79.58,79.62,79.42,79.45,69200.0,51.9626,51.9887,51.8581,51.8777,69200.0
2014-11-14 09:30:00,79.57,79.57,78.98,79.43,34800.0,51.956,51.956,51.5708,51.8646,34800.0
2014-11-14 09:40:00,79.42,79.68,79.06,79.2,18700.0,51.8581,52.0279,51.623,51.7145,18700.0
2014-11-14 09:50:00,79.1,79.43,79.02,79.33,60500.0,51.6492,51.8646,51.5969,51.7993,60500.0
2014-11-14 10:00:00,79.33,79.88,79.33,79.77,13700.0,51.7993,52.1585,51.7993,52.0866,13700.0
2014-11-14 10:10:00,79.79,79.91,79.67,79.82,9600.0,52.0997,52.1781,52.0213,52.1193,9600.0
2014-11-14 10:20:00,79.81,79.92,79.64,79.64,12100.0,52.1128,52.1846,52.0018,52.0018,12100.0
2014-11-14 10:30:00,79.66,79.74,79.51,79.74,9900.0,52.0148,52.067,51.9169,52.067,9900.0
2014-11-14 10:40:00,79.74,80.06,79.72,79.97,16700.0,52.067,52.276,52.054,52.2172,16700.0
2014-11-14 10:50:00,79.99,80.11,79.96,80.01,19500.0,52.2303,52.3086,52.2107,52.2433,19500.0
2014-11-14 11:00:00,80.03,80.12,80.0,80.04,10400.0,52.2564,52.3152,52.2368,52.2629,10400.0
2014-11-14 11:10:00,80.05,80.09,80.01,80.04,12200.0,52.2695,52.2956,52.2433,52.2629,12200.0
2014-11-14 11:20:00,80.03,80.09,79.97,79.97,9600.0,52.2564,52.2956,52.2172,52.2172,9600.0
2014-11-14 11:30:00,80.0,80.06,79.92,79.92,10700.0,52.2368,52.276,52.1846,52.1846,10700.0
2014-11-14 11:40:00,79.93,79.97,79.87,79.97,5700.0,52.1911,52.2172,52.1519,52.2172,5700.0
2014-11-14 11:50:00,79.97,80.08,79.96,80.06,9200.0,52.2172,52.2891,52.2107,52.276,9200.0
2014-11-14 12:00:00,80.06,80.21,80.05,80.16,10900.0,52.276,52.3739,52.2695,52.3413,10900.0
2014-11-14 12:10:00,80.15,80.26,80.12,80.22,7100.0,52.3348,52.4066,52.3152,52.3805,7100.0
2014-11-14 12:20:00,80.22,80.31,80.22,80.28,8900.0,52.3805,52.4392,52.3805,52.4196,8900.0
2014-11-14 12:30:00,80.29,80.29,80.23,80.27,11700.0,52.4262,52.4262,52.387,52.4131,11700.0
2014-11-14 12:40:00,80.27,80.3,80.23,80.23,9900.0,52.4131,52.4327,52.387,52.387,9900.0
2014-11-14 12:50:00,80.26,80.34,80.26,80.32,10700.0,52.4066,52.4588,52.4066,52.4458,10700.0
2014-11-14 13:00:00,80.32,80.45,80.31,80.41,8100.0,52.4458,52.5307,52.4392,52.5045,8100.0
2014-11-14 13:10:00,80.41,80.5,80.32,80.47,26300.0,52.5045,52.5633,52.4458,52.5437,26300.0
2014-11-14 13:20:00,80.45,80.45,80.34,80.4,6700.0,52.5307,52.5307,52.4588,52.498,6700.0
2014-11-14 13:30:00,80.4,80.52,80.38,80.48,10200.0,52.498,52.5764,52.4849,52.5502,10200.0
2014-11-14 13:40:00,80.47,80.52,80.42,80.51,16200.0,52.5437,52.5764,52.5111,52.5698,16200.0
2014-11-14 13:50:00,80.5,80.5,80.25,80.25,10000.0,52.5633,52.5633,52.4001,52.4001,10000.0
2014-11-14 14:00:00,80.23,80.3,80.18,80.18,11500.0,52.387,52.4327,52.3544,52.3544,11500.0
2014-11-14 14:10:00,80.17,80.17,80.02,80.04,12100.0,52.3478,52.3478,52.2499,52.2629,12100.0
2014-11-14 14:20:00,80.04,80.19,80.02,80.15,13300.0,52.2629,52.3609,52.2499,52.3348,13300.0
2014-11-14 14:30:00,80.16,80.23,80.14,80.23,10600.0,52.3413,52.387,52.3282,52.387,10600.0
2014-11-14 14:40:00,80.23,80.41,80.22,80.41,32800.0,52.387,52.5045,52.3805,52.5045,32800.0
2014-11-14 14:50:00,80.4,80.43,80.35,80.4,46200.0,52.498,52.5176,52.4654,52.498,46200.0
2014-11-14 15:00:00,80.39,80.45,80.36,80.44,15600.0,52.4915,52.5307,52.4719,52.5241,15600.0
2014-11-14 15:10:00,80.42,80.44,80.32,80.33,12500.0,52.5111,52.5241,52.4458,52.4523,12500.0
2014-11-14 15:20:00,80.33,80.33,80.22,80.25,11800.0,52.4523,52.4523,52.3805,52.4001,11800.0
2014-11-14 15:30:00,80.25,80.36,80.23,80.33,20400.0,52.4001,52.4719,52.387,52.4523,20400.0
2014-11-14 15:40:00,80.33,80.35,80.23,80.29,37800.0,52.4523,52.4654,52.387,52.4262,37800.0
2014-11-14 15:50:00,80.29,80.32,80.22,80.32,84000.0,52.4262,52.4458,52.3805,52.4458,84000.0
2014-11-17 09:30:00,79.4,79.66,79.12,79.52,56300.0,51.845,52.0148,51.6622,51.9234,56300.0
2014-11-17 09:40:00,79.46,79.79,79.42,79.65,28900.0,51.8842,52.0997,51.8581,52.0083,28900.0
2014-11-17 09:50:00,79.66,79.66,79.26,79.47,43200.0,52.0148,52.0148,51.7536,51.8908,43200.0
2014-11-17 10:00:00,79.51,79.55,78.94,78.97,40500.0,51.9169,51.943,51.5447,51.5643,40500.0
2014-11-17 10:10:00,78.95,79.16,78.84,79.16,32600.0,51.5512,51.6883,51.4794,51.6883,32600.0
2014-11-17 10:20:00,79.17,79.26,79.04,79.17,24800.0,51.6949,51.7536,51.61,51.6949,24800.0
2014-11-17 10:30:00,79.15,79.17,79.08,79.14,15700.0,51.6818,51.6949,51.6361,51.6753,15700.0
2014-11-17 10:40:00,79.13,79.17,79.0,79.0,22500.0,51.6687,51.6949,51.5839,51.5839,22500.0
2014-11-17 10:50:00,78.98,79.07,78.95,79.07,24000.0,51.5708,51.6296,51.5512,51.6296,24000.0
2014-11-17 11:00:00,79.07,79.13,78.89,78.9,26500.0,51.6296,51.6687,51.512,51.5186,26500.0
2014-11-17 11:10:00,78.89,78.9,78.74,78.9,18900.0,51.512,51.5186,51.4141,51.5186,18900.0
2014-11-17 11:20:00,78.91,79.0,78.81,78.86,26400.0,51.5251,51.5839,51.4598,51.4924,26400.0
2014-11-17 11:30:00,78.83,78.84,78.64,78.68,38300.0,51.4729,51.4794,51.3488,51.3749,38300.0
2014-11-17 11:40:00,78.69,78.77,78.67,78.76,21200.0,51.3814,51.4337,51.3684,51.4271,21200.0
2014-11-17 11:50:00,78.76,78.81,78.65,78.81,15700.0,51.4271,51.4598,51.3553,51.4598,15700.0
2014-11-17 12:00:00,78.78,78.86,78.74,78.75,18700.0,51.4402,51.4924,51.4141,51.4206,18700.0
2014-11-17 12:10:00,78.75,78.98,78.75,78.97,43000.0,51.4206,51.5708,51.4206,51.5643,43000.0
2014-11-17 12:20:00,78.97,79.0,78.94,78.95,18200.0,51.5643,51.5839,51.5447,51.5512,18200.0
2014-11-17 12:30:00,78.93,79.01,78.91,78.91,28200.0,51.5382,51.5904,51.5251,51.5251,28200.0
2014-11-17 12:40:00,78.91,79.01,78.87,78.88,19500.0,51.5251,51.5904,51.499,51.5055,19500.0
2014-11-17 12:50:00,78.89,78.98,78.85,78.87,17400.0,51.512,51.5708,51.4859,51.499,17400.0
2014-11-17 13:00:00,78.85,78.9,78.79,78.86,9000.0,51.4859,51.5186,51.4467,51.4924,9000.0
2014-11-17 13:10:00,78.85,78.97,78.82,78.93,14800.0,51.4859,51.5643,51.4663,51.5382,14800.0
2014-11-17 13:20:00,78.94,79.04,78.93,78.99,18700.0,51.5447,51.61,51.5382,51.5773,18700.0
2014-11-17 13:30:00,79.0,79.05,78.94,78.95,16200.0,51.5839,51.6165,51.5447,51.5512,16200.0
2014-11-17 13:40:00,78.95,79.01,78.88,78.89,21500.0,51.5512,51.5904,51.5055,51.512,21500.0
2014-11-17 13:50:00,78.9,79.01,78.9,78.98,8500.0,51.5186,51.5904,51.5186,51.5708,8500.0
2014-11-17 14:00:00,78.97,79.0,78.94,78.98,11500.0,51.5643,51.5839,51.5447,51.5708,11500.0
2014-11-17 14:10:00,78.97,79.01,78.95,78.99,15800.0,51.5643,51.5904,51.5512,51.5773,15800.0
2014-11-17 14:20:00,78.98,78.99,78.84,78.84,11000.0,51.5708,51.5773,51.4794,51.4794,11000.0
2014-11-17 14:30:00,78.84,79.0,78.8,78.97,10600.0,51.4794,51.5839,51.4533,51.5643,10600.0
2014-11-17 14:40:00,78.95,78.98,78.91,78.91,14200.0,51.5512,51.5708,51.5251,51.5251,14200.0
2014-11-17 14:50:00,78.89,78.95,78.89,78.92,20000.0,51.512,51.5512,51.512,51.5316,20000.0
2014-11-17 15:00:00,78.93,78.95,78.87,78.9,20900.0,51.5382,51.5512,51.499,51.5186,20900.0
2014-11-17 15:10:00,78.91,78.91,78.74,78.78,27100.0,51.5251,51.5251,51.4141,51.4402,27100.0
2014-11-17 15:20:00,78.78,78.84,78.76,78.82,20100.0,51.4402,51.4794,51.4271,51.4663,20100.0
2014-11-17 15:30:00,78.82,79.03,78.82,79.03,37500.0,51.4663,51.6034,51.4663,51.6034,37500.0
2014-11-17 15:40:00,79.03,79.05,78.96,78.98,36300.0,51.6034,51.6165,51.5577,51.5708,36300.0
2014-11-17 15:50:00,78.98,79.04,78.91,79.02,79300.0,51.5708,51.61,51.5251,51.5969,79300.0
2014-11-18 09:30:00,78.99,79.98,78.99,79.75,26500.0,51.5773,52.2238,51.5773,52.0736,26500.0
2014-11-18 09:40:00,79.75,79.86,79.53,79.53,51900.0,52.0736,52.1454,51.9299,51.9299,51900.0
2014-11-18 09:50:00,79.6,79.7,79.44,79.64,23400.0,51.9756,52.0409,51.8712,52.0018,23400.0
2014-11-18 10:00:00,79.74,79.92,79.64,79.92,19000.0,52.067,52.1846,52.0018,52.1846,19000.0
2014-11-18 10:10:00,79.9,80.04,79.88,79.94,10400.0,52.1715,52.2629,52.1585,52.1976,10400.0
2014-11-18 10:20:00,79.96,79.96,79.87,79.87,8200.0,52.2107,52.2107,52.1519,52.1519,8200.0
2014-11-18 10:30:00,79.91,80.11,79.9,80.05,14000.0,52.1781,52.3086,52.1715,52.2695,14000.0
2014-11-18 10:40:00,80.05,80.3,80.05,80.28,17700.0,52.2695,52.4327,52.2695,52.4196,17700.0
2014-11-18 10:50:00,80.29,80.29,80.16,80.2,11200.0,52.4262,52.4262,52.3413,52.3674,11200.0
2014-11-18 11:00:00,80.18,80.34,80.17,80.34,19600.0,52.3544,52.4588,52.3478,52.4588,19600.0
2014-11-18 11:10:00,80.33,80.53,80.31,80.5,24600.0,52.4523,52.5829,52.4392,52.5633,24600.0
2014-11-18 11:20:00,80.51,80.51,80.39,80.46,10400.0,52.5698,52.5698,52.4915,52.5372,10400.0
2014-11-18 11:30:00,80.45,80.57,80.43,80.54,11400.0,52.5307,52.609,52.5176,52.5894,11400.0
2014-11-18 11:40:00,80.53,80.61,80.44,80.58,5200.0,52.5829,52.6351,52.5241,52.6155,5200.0
2014-11-18 11:50:00,80.6,80.6,80.5,80.54,10100.0,52.6286,52.6286,52.5633,52.5894,10100.0
2014-11-18 12:00:00,80.54,80.55,80.45,80.55,15400.0,52.5894,52.5959,52.5307,52.5959,15400.0
2014-11-18 12:10:00,80.56,80.63,80.53,80.58,10400.0,52.6025,52.6482,52.5829,52.6155,10400.0
2014-11-18 12:20:00,80.57,80.61,80.53,80.57,7000.0,52.609,52.6351,52.5829,52.609,7000.0
2014-11-18 12:30:00,80.55,80.63,80.55,80.6,12500.0,52.5959,52.6482,52.5959,52.6286,12500.0
2014-11-18 12:40:00,80.62,80.67,80.59,80.63,8700.0,52.6417,52.6743,52.6221,52.6482,8700.0
2014-11-18 12:50:00,80.61,80.69,80.59,80.69,11200.0,52.6351,52.6874,52.6221,52.6874,11200.0
2014-11-18 13:00:00,80.69,80.7,80.64,80.65,9200.0,52.6874,52.6939,52.6547,52.6612,9200.0
2014-11-18 13:10:00,80.65,80.7,80.58,80.61,14700.0,52.6612,52.6939,52.6155,52.6351,14700.0
2014-11-18 13:20:00,80.62,80.63,80.52,80.6,19800.0,52.6417,52.6482,52.5764,52.6286,19800.0
2014-11-18 13:30:00,80.62,80.64,80.53,80.55,29900.0,52.6417,52.6547,52.5829,52.5959,29900.0
2014-11-18 13:40:00,80.57,80.66,80.54,80.63,14100.0,52.609,52.6678,52.5894,52.6482,14100.0
2014-11-18 13:50:00,80.63,80.7,80.63,80.69,9200.0,52.6482,52.6939,52.6482,52.6874,9200.0
2014-11-18 14:00:00,80.7,80.8,80.64,80.8,41000.0,52.6939,52.7592,52.6547,52.7592,41000.0
2014-11-18 14:10:00,80.8,80.9,80.79,80.85,31200.0,52.7592,52.8245,52.7527,52.7918,31200.0
2014-11-18 14:20:00,80.86,80.9,80.81,80.82,20800.0,52.7984,52.8245,52.7657,52.7722,20800.0
2014-11-18 14:30:00,80.81,80.83,80.72,80.8,48100.0,52.7657,52.7788,52.707,52.7592,48100.0
2014-11-18 14:40:00,80.79,80.8,80.73,80.75,8200.0,52.7527,52.7592,52.7135,52.7265,8200.0
2014-11-18 14:50:00,80.74,80.86,80.71,80.86,13300.0,52.72,52.7984,52.7004,52.7984,13300.0
2014-11-18 15:00:00,80.85,80.86,80.82,80.86,15500.0,52.7918,52.7984,52.7722,52.7984,15500.0
2014-11-18 15:10:00,80.86,80.91,80.84,80.89,14000.0,52.7984,52.831,52.7853,52.818,14000.0
2014-11-18 15:20:00,80.88,80.9,80.84,80.87,19800.0,52.8114,52.8245,52.7853,52.8049,19800.0
2014-11-18 15:30:00,80.88,80.89,80.74,80.77,75500.0,52.8114,52.818,52.72,52.7396,75500.0
2014-11-18 15:40:00,80.77,80.79,80.74,80.77,35800.0,52.7396,52.7527,52.72,52.7396,35800.0
2014-11-18 15:50:00,80.77,80.85,80.64,80.7,219900.0,52.7396,52.7918,52.6547,52.6939,219900.0
2014-11-19 09:30:00,80.65,80.93,80.23,80.72,28800.0,52.6612,52.8441,52.387,52.707,28800.0
2014-11-19 09:40:00,80.75,80.93,80.45,80.86,94900.0,52.7265,52.8441,52.5307,52.7984,94900.0
2014-11-19 09:50:00,80.8,81.0,80.49,80.56,54900.0,52.7592,52.8898,52.5568,52.6025,54900.0
2014-11-19 10:00:00,80.56,80.61,80.38,80.52,34400.0,52.6025,52.6351,52.4849,52.5764,34400.0
2014-11-19 10:10:00,80.5,80.64,80.41,80.63,24200.0,52.5633,52.6547,52.5045,52.6482,24200.0
2014-11-19 10:20:00,80.58,80.6,80.47,80.52,34400.0,52.6155,52.6286,52.5437,52.5764,34400.0
2014-11-19 10:30:00,80.55,80.65,80.5,80.54,39700.0,52.5959,52.6612,52.5633,52.5894,39700.0
2014-11-19 10:40:00,80.55,80.67,80.5,80.61,154300.0,52.5959,52.6743,52.5633,52.6351,154300.0
2014-11-19 10:50:00,80.62,80.7,80.6,80.6,32100.0,52.6417,52.6939,52.6286,52.6286,32100.0
2014-11-19 11:00:00,80.6,80.71,80.53,80.69,125200.0,52.6286,52.7004,52.5829,52.6874,125200.0
2014-11-19 11:10:00,80.65,80.68,80.59,80.61,6200.0,52.6612,52.6808,52.6221,52.6351,6200.0
2014-11-19 11:20:00,80.58,80.71,80.57,80.7,26100.0,52.6155,52.7004,52.609,52.6939,26100.0
2014-11-19 11:30:00,80.69,80.81,80.63,80.73,25000.0,52.6874,52.7657,52.6482,52.7135,25000.0
2014-11-19 11:40:00,80.74,81.01,80.74,80.99,67900.0,52.72,52.8963,52.72,52.8832,67900.0
2014-11-19 11:50:00,80.98,81.03,80.95,80.99,21700.0,52.8767,52.9094,52.8571,52.8832,21700.0
2014-11-19 12:00:00,81.0,81.13,80.97,81.13,27500.0,52.8898,52.9747,52.8702,52.9747,27500.0
2014-11-19 12:10:00,81.13,81.18,81.08,81.16,13200.0,52.9747,53.0073,52.942,52.9943,13200.0
2014-11-19 12:20:00,81.13,81.14,80.96,80.99,24500.0,52.9747,52.9812,52.8637,52.8832,24500.0
2014-11-19 12:30:00,81.02,81.04,80.95,81.02,33300.0,52.9028,52.9159,52.8571,52.9028,33300.0
2014-11-19 12:40:00,81.02,81.03,80.97,80.98,17200.0,52.9028,52.9094,52.8702,52.8767,17200.0
2014-11-19 12:50:00,80.99,81.05,80.97,81.03,17800.0,52.8832,52.9224,52.8702,52.9094,17800.0
2014-11-19 13:00:00,81.03,81.06,80.98,81.0,6600.0,52.9094,52.929,52.8767,52.8898,6600.0
2014-11-19 13:10:00,80.98,81.03,80.98,81.02,36700.0,52.8767,52.9094,52.8767,52.9028,36700.0
2014-11-19 13:20:00,81.03,81.1,80.99,81.0,18000.0,52.9094,52.9551,52.8832,52.8898,18000.0
2014-11-19 13:30:00,81.01,81.11,80.99,81.09,19700.0,52.8963,52.9616,52.8832,52.9485,19700.0
2014-11-19 13:40:00,81.09,81.11,80.99,81.0,13300.0,52.9485,52.9616,52.8832,52.8898,13300.0
2014-11-19 13:50:00,80.99,81.08,80.99,81.0,14500.0,52.8832,52.942,52.8832,52.8898,14500.0
2014-11-19 14:00:00,81.01,81.2,80.98,81.14,110400.0,52.8963,53.0204,52.8767,52.9812,110400.0
2014-11-19 14:10:00,81.14,81.19,81.11,81.13,22300.0,52.9812,53.0138,52.9616,52.9747,22300.0
2014-11-19 14:20:00,81.13,81.13,80.98,81.0,46000.0,52.9747,52.9747,52.8767,52.8898,46000.0
2014-11-19 14:30:00,81.01,81.18,80.99,81.14,46700.0,52.8963,53.0073,52.8832,52.9812,46700.0
2014-11-19 14:40:00,81.11,81.17,81.03,81.04,90900.0,52.9616,53.0008,52.9094,52.9159,90900.0
2014-11-19 14:50:00,81.06,81.22,81.03,81.05,61700.0,52.929,53.0334,52.9094,52.9224,61700.0
2014-11-19 15:00:00,81.04,81.04,80.94,80.97,83600.0,52.9159,52.9159,52.8506,52.8702,83600.0
2014-11-19 15:10:00,80.98,81.1,80.97,81.09,22600.0,52.8767,52.9551,52.8702,52.9485,22600.0
2014-11-19 15:20:00,81.09,81.16,80.98,81.0,36800.0,52.9485,52.9943,52.8767,52.8898,36800.0
2014-11-19 15:30:00,81.01,81.1,81.01,81.03,25500.0,52.8963,52.9551,52.8963,52.9094,25500.0
2014-11-19 15:40:00,81.03,81.07,80.94,81.03,37600.0,52.9094,52.9355,52.8506,52.9094,37600.0
2014-11-19 15:50:00,81.03,81.06,80.97,81.02,68900.0,52.9094,52.929,52.8702,52.9028,68900.0
2014-11-20 09:30:00,80.73,80.88,80.25,80.43,270000.0,52.7135,52.8114,52.4001,52.5176,270000.0
2014-11-20 09:40:00,80.42,80.63,80.36,80.55,112900.0,52.5111,52.6482,52.4719,52.5959,112900.0
2014-11-20 09:50:00,80.55,80.8,80.5,80.75,158600.0,52.5959,52.7592,52.5633,52.7265,158600.0
2014-11-20 10:00:00,80.72,80.92,80.67,80.77,45000.0,52.707,52.8375,52.6743,52.7396,45000.0
2014-11-20 10:10:00,80.79,80.88,80.72,80.81,39300.0,52.7527,52.8114,52.707,52.7657,39300.0
2014-11-20 10:20:00,80.84,80.96,80.79,80.94,30800.0,52.7853,52.8637,52.7527,52.8506,30800.0
2014-11-20 10:30:00,80.94,81.0,80.83,80.85,43400.0,52.8506,52.8898,52.7788,52.7918,43400.0
2014-11-20 10:40:00,80.83,81.13,80.83,81.06,46100.0,52.7788,52.9747,52.7788,52.929,46100.0
2014-11-20 10:50:00,81.06,81.12,81.0,81.09,38400.0,52.929,52.9681,52.8898,52.9485,38400.0
2014-11-20 11:00:00,81.09,81.1,81.0,81.03,36100.0,52.9485,52.9551,52.8898,52.9094,36100.0
2014-11-20 11:10:00,81.03,81.16,81.02,81.16,26100.0,52.9094,52.9943,52.9028,52.9943,26100.0
2014-11-20 11:20:00,81.17,81.35,81.14,81.3,46800.0,53.0008,53.1183,52.9812,53.0857,46800.0
2014-11-20 11:30:00,81.33,81.36,81.24,81.25,84900.0,53.1053,53.1248,53.0465,53.053,84900.0
2014-11-20 11:40:00,81.26,81.32,81.03,81.11,87100.0,53.0595,53.0987,52.9094,52.9616,87100.0
2014-11-20 11:50:00,81.11,81.11,81.05,81.05,15700.0,52.9616,52.9616,52.9224,52.9224,15700.0
2014-11-20 12:00:00,81.07,81.07,80.91,80.91,68100.0,52.9355,52.9355,52.831,52.831,68100.0
2014-11-20 12:10:00,80.9,80.94,80.84,80.86,52400.0,52.8245,52.8506,52.7853,52.7984,52400.0
2014-11-20 12:20:00,80.85,80.91,80.84,80.84,12900.0,52.7918,52.831,52.7853,52.7853,12900.0
2014-11-20 12:30:00,80.86,81.02,80.82,80.91,59800.0,52.7984,52.9028,52.7722,52.831,59800.0
2014-11-20 12:40:00,80.9,80.92,80.82,80.91,63400.0,52.8245,52.8375,52.7722,52.831,63400.0
2014-11-20 12:50:00,80.9,80.96,80.87,80.92,36100.0,52.8245,52.8637,52.8049,52.8375,36100.0
2014-11-20 13:00:00,80.92,80.94,80.89,80.93,9100.0,52.8375,52.8506,52.818,52.8441,9100.0
2014-11-20 13:10:00,80.94,80.94,80.81,80.83,46600.0,52.8506,52.8506,52.7657,52.7788,46600.0
2014-11-20 13:20:00,80.82,80.82,80.6,80.65,52200.0,52.7722,52.7722,52.6286,52.6612,52200.0
2014-11-20 13:30:00,80.65,80.74,80.64,80.71,19900.0,52.6612,52.72,52.6547,52.7004,19900.0
2014-11-20 13:40:00,80.71,80.74,80.69,80.7,10000.0,52.7004,52.72,52.6874,52.6939,10000.0
2014-11-20 13:50:00,80.7,80.71,80.64,80.65,28500.0,52.6939,52.7004,52.6547,52.6612,28500.0
2014-11-20 14:00:00,80.67,80.68,80.63,80.67,24100.0,52.6743,52.6808,52.6482,52.6743,24100.0
2014-11-20 14:10:00,80.66,80.73,80.62,80.7,26500.0,52.6678,52.7135,52.6417,52.6939,26500.0
2014-11-20 14:20:00,80.71,80.78,80.69,80.75,38600.0,52.7004,52.7461,52.6874,52.7265,38600.0
2014-11-20 14:30:00,80.75,80.86,80.74,80.86,20500.0,52.7265,52.7984,52.72,52.7984,20500.0
2014-11-20 14:40:00,80.86,80.93,80.84,80.92,37300.0,52.7984,52.8441,52.7853,52.8375,37300.0
2014-11-20 14:50:00,80.93,80.98,80.92,80.95,90600.0,52.8441,52.8767,52.8375,52.8571,90600.0
2014-11-20 15:00:00,80.95,81.09,80.93,81.09,69200.0,52.8571,52.9485,52.8441,52.9485,69200.0
2014-11-20 15:10:00,81.09,81.16,81.07,81.16,42800.0,52.9485,52.9943,52.9355,52.9943,42800.0
2014-11-20 15:20:00,81.16,81.22,81.14,81.17,31400.0,52.9943,53.0334,52.9812,53.0008,31400.0
2014-11-20 15:30:00,81.18,81.23,81.1,81.11,51800.0,53.0073,53.04,52.9551,52.9616,51800.0
2014-11-20 15:40:00,81.12,81.16,80.79,80.8,68400.0,52.9681,52.9943,52.7527,52.7592,68400.0
2014-11-20 15:50:00,80.8,80.8,80.66,80.7,202600.0,52.7592,52.7592,52.6678,52.6939,202600.0
2014-11-21 09:30:00,81.78,81.78,80.93,81.0,148000.0,53.3991,53.3991,52.8441,52.8898,148000.0
2014-11-21 09:40:00,80.98,81.06,80.81,81.0,30400.0,52.8767,52.929,52.7657,52.8898,30400.0
2014-11-21 09:50:00,81.0,81.03,80.79,80.89,29100.0,52.8898,52.9094,52.7527,52.818,29100.0
2014-11-21 10:00:00,80.87,80.93,80.82,80.92,34200.0,52.8049,52.8441,52.7722,52.8375,34200.0
2014-11-21 10:10:00,80.92,81.1,80.92,81.07,27800.0,52.8375,52.9551,52.8375,52.9355,27800.0
2014-11-21 10:20:00,81.06,81.09,80.97,81.0,52500.0,52.929,52.9485,52.8702,52.8898,52500.0
2014-11-21 10:30:00,81.01,81.04,80.98,81.01,29000.0,52.8963,52.9159,52.8767,52.8963,29000.0
2014-11-21 10:40:00,81.02,81.21,80.98,81.15,45600.0,52.9028,53.0269,52.8767,52.9877,45600.0
2014-11-21 10:50:00,81.15,81.23,81.08,81.08,41900.0,52.9877,53.04,52.942,52.942,41900.0
2014-11-21 11:00:00,81.09,81.1,80.9,81.07,50600.0,52.9485,52.9551,52.8245,52.9355,50600.0
2014-11-21 11:10:00,81.04,81.32,81.04,81.23,38800.0,52.9159,53.0987,52.9159,53.04,38800.0
2014-11-21 11:20:00,81.23,81.3,81.23,81.25,57400.0,53.04,53.0857,53.04,53.053,57400.0
2014-11-21 11:30:00,81.25,81.31,81.06,81.06,43800.0,53.053,53.0922,52.929,52.929,43800.0
2014-11-21 11:40:00,81.05,81.07,80.96,80.96,46500.0,52.9224,52.9355,52.8637,52.8637,46500.0
2014-11-21 11:50:00,80.97,81.03,80.95,81.01,28900.0,52.8702,52.9094,52.8571,52.8963,28900.0
2014-11-21 12:00:00,81.03,81.04,80.95,81.01,25500.0,52.9094,52.9159,52.8571,52.8963,25500.0
2014-11-21 12:10:00,81.01,81.05,80.91,80.93,16000.0,52.8963,52.9224,52.831,52.8441,16000.0
2014-11-21 12:20:00,80.92,80.95,80.85,80.86,17300.0,52.8375,52.8571,52.7918,52.7984,17300.0
2014-11-21 12:30:00,80.86,80.95,80.84,80.88,30100.0,52.7984,52.8571,52.7853,52.8114,30100.0
2014-11-21 12:40:00,80.89,80.93,80.88,80.89,5900.0,52.818,52.8441,52.8114,52.818,5900.0
2014-11-21 12:50:00,80.89,80.93,80.86,80.86,23300.0,52.818,52.8441,52.7984,52.7984,23300.0
2014-11-21 13:00:00,80.87,80.88,80.7,80.79,35600.0,52.8049,52.8114,52.6939,52.7527,35600.0
2014-11-21 13:10:00,80.77,80.78,80.72,80.73,16400.0,52.7396,52.7461,52.707,52.7135,16400.0
2014-11-21 13:20:00,80.74,80.74,80.54,80.62,29600.0,52.72,52.72,52.5894,52.6417,29600.0
2014-11-21 13:30:00,80.63,80.66,80.55,80.66,19000.0,52.6482,52.6678,52.5959,52.6678,19000.0
2014-11-21 13:40:00,80.65,80.73,80.64,80.72,34600.0,52.6612,52.7135,52.6547,52.707,34600.0
2014-11-21 13:50:00,80.71,80.97,80.71,80.94,52400.0,52.7004,52.8702,52.7004,52.8506,52400.0
2014-11-21 14:00:00,80.93,80.98,80.9,80.94,41600.0,52.8441,52.8767,52.8245,52.8506,41600.0
2014-11-21 14:10:00,80.95,81.01,80.93,80.98,32100.0,52.8571,52.8963,52.8441,52.8767,32100.0
2014-11-21 14:20:00,80.97,81.0,80.93,80.97,28200.0,52.8702,52.8898,52.8441,52.8702,28200.0
2014-11-21 14:30:00,80.97,81.0,80.9,80.99,35300.0,52.8702,52.8898,52.8245,52.8832,35300.0
2014-11-21 14:40:00,81.0,81.06,80.98,81.0,54300.0,52.8898,52.929,52.8767,52.8898,54300.0
2014-11-21 14:50:00,81.0,81.02,80.96,80.99,28300.0,52.8898,52.9028,52.8637,52.8832,28300.0
2014-11-21 15:00:00,81.0,81.14,80.99,81.14,85700.0,52.8898,52.9812,52.8832,52.9812,85700.0
2014-11-21 15:10:00,81.14,81.27,81.14,81.24,48700.0,52.9812,53.0661,52.9812,53.0465,48700.0
2014-11-21 15:20:00,81.24,81.25,81.14,81.2,29100.0,53.0465,53.053,52.9812,53.0204,29100.0
2014-11-21 15:30:00,81.2,81.28,81.17,81.23,57600.0,53.0204,53.0726,53.0008,53.04,57600.0
2014-11-21 15:40:00,81.23,81.38,81.22,81.34,100400.0,53.04,53.1379,53.0334,53.1118,100400.0
2014-11-21 15:50:00,81.35,81.76,81.34,81.52,285700.0,53.1183,53.386,53.1118,53.2293,285700.0
2014-11-24 09:30:00,82.1,82.53,82.01,82.5,90800.0,53.608,53.8888,53.5493,53.8692,90800.0
2014-11-24 09:40:00,82.5,82.6,81.86,81.93,74700.0,53.8692,53.9345,53.4513,53.497,74700.0
2014-11-24 09:50:00,82.01,82.13,81.8,81.96,45400.0,53.5493,53.6276,53.4121,53.5166,45400.0
2014-11-24 10:00:00,81.95,82.09,81.87,82.03,76900.0,53.5101,53.6015,53.4579,53.5623,76900.0
2014-11-24 10:10:00,82.05,82.3,82.01,82.3,94600.0,53.5754,53.7386,53.5493,53.7386,94600.0
2014-11-24 10:20:00,82.29,82.6,82.18,82.56,54800.0,53.7321,53.9345,53.6603,53.9084,54800.0
2014-11-24 10:30:00,82.56,82.6,82.48,82.59,36000.0,53.9084,53.9345,53.8562,53.928,36000.0
2014-11-24 10:40:00,82.59,82.75,82.58,82.72,62500.0,53.928,54.0325,53.9215,54.0129,62500.0
2014-11-24 10:50:00,82.73,82.75,82.58,82.65,46500.0,54.0194,54.0325,53.9215,53.9672,46500.0
2014-11-24 11:00:00,82.66,82.75,82.62,82.73,33700.0,53.9737,54.0325,53.9476,54.0194,33700.0
2014-11-24 11:10:00,82.74,82.85,82.71,82.85,47600.0,54.0259,54.0978,54.0063,54.0978,47600.0
2014-11-24 11:20:00,82.85,82.93,82.76,82.91,50700.0,54.0978,54.15,54.039,54.1369,50700.0
2014-11-24 11:30:00,82.92,82.97,82.87,82.97,32700.0,54.1435,54.1761,54.1108,54.1761,32700.0
2014-11-24 11:40:00,82.96,82.97,82.89,82.96,35500.0,54.1696,54.1761,54.1239,54.1696,35500.0
2014-11-24 11:50:00,82.95,83.18,82.94,83.16,35600.0,54.1631,54.3132,54.1565,54.3002,35600.0
2014-11-24 12:00:00,83.18,83.35,83.18,83.31,52300.0,54.3132,54.4242,54.3132,54.3981,52300.0
2014-11-24 12:10:00,83.31,83.38,83.25,83.32,81800.0,54.3981,54.4438,54.3589,54.4046,81800.0
2014-11-24 12:20:00,83.31,83.43,83.27,83.43,37300.0,54.3981,54.4765,54.372,54.4765,37300.0
2014-11-24 12:30:00,83.42,83.49,83.39,83.47,47300.0,54.4699,54.5157,54.4504,54.5026,47300.0
2014-11-24 12:40:00,83.47,83.49,83.42,83.48,27900.0,54.5026,54.5157,54.4699,54.5091,27900.0
2014-11-24 12:50:00,83.49,83.61,83.39,83.54,66700.0,54.5157,54.594,54.4504,54.5483,66700.0
2014-11-24 13:00:00,83.54,83.59,83.48,83.5,34900.0,54.5483,54.5809,54.5091,54.5222,34900.0
2014-11-24 13:10:00,83.5,83.65,83.5,83.6,33600.0,54.5222,54.6201,54.5222,54.5875,33600.0
2014-11-24 13:20:00,83.6,83.68,83.59,83.61,25900.0,54.5875,54.6397,54.5809,54.594,25900.0
2014-11-24 13:30:00,83.63,83.7,83.62,83.65,29100.0,54.6071,54.6528,54.6005,54.6201,29100.0
2014-11-24 13:40:00,83.65,83.65,83.48,83.59,26800.0,54.6201,54.6201,54.5091,54.5809,26800.0
2014-11-24 13:50:00,83.59,83.69,83.59,83.67,22700.0,54.5809,54.6462,54.5809,54.6332,22700.0
2014-11-24 14:00:00,83.68,83.9,83.68,83.9,58200.0,54.6397,54.7834,54.6397,54.7834,58200.0
2014-11-24 14:10:00,83.9,83.92,83.81,83.81,55800.0,54.7834,54.7964,54.7246,54.7246,55800.0
2014-11-24 14:20:00,83.81,83.81,83.6,83.67,45500.0,54.7246,54.7246,54.5875,54.6332,45500.0
2014-11-24 14:30:00,83.66,83.67,83.55,83.58,27200.0,54.6267,54.6332,54.5548,54.5744,27200.0
2014-11-24 14:40:00,83.58,83.66,83.55,83.61,33000.0,54.5744,54.6267,54.5548,54.594,33000.0
2014-11-24 14:50:00,83.62,83.68,83.6,83.66,59700.0,54.6005,54.6397,54.5875,54.6267,59700.0
2014-11-24 15:00:00,83.63,83.79,83.62,83.75,77500.0,54.6071,54.7115,54.6005,54.6854,77500.0
2014-11-24 15:10:00,83.77,83.83,83.74,83.78,42800.0,54.6985,54.7377,54.6789,54.705,42800.0
2014-11-24 15:20:00,83.78,83.78,83.61,83.7,93200.0,54.705,54.705,54.594,54.6528,93200.0
2014-11-24 15:30:00,83.7,83.78,83.68,83.75,48500.0,54.6528,54.705,54.6397,54.6854,48500.0
2014-11-24 15:40:00,83.76,83.76,83.66,83.69,59100.0,54.6919,54.6919,54.6267,54.6462,59100.0
2014-11-24 15:50:00,83.69,83.72,83.63,83.7,117500.0,54.6462,54.6658,54.6071,54.6528,117500.0
2014-11-25 09:30:00,83.99,84.05,83.82,83.82,80200.0,54.8421,54.8813,54.7311,54.7311,80200.0
2014-11-25 09:40:00,83.8,83.86,83.59,83.69,86400.0,54.7181,54.7572,54.5809,54.6462,86400.0
2014-11-25 09:50:00,83.66,83.79,83.58,83.78,113800.0,54.6267,54.7115,54.5744,54.705,113800.0
2014-11-25 10:00:00,83.75,83.92,83.62,83.65,82000.0,54.6854,54.7964,54.6005,54.6201,82000.0
2014-11-25 10:10:00,83.66,83.74,83.6,83.64,42100.0,54.6267,54.6789,54.5875,54.6136,42100.0
2014-11-25 10:20:00,83.63,83.65,83.53,83.64,59200.0,54.6071,54.6201,54.5418,54.6136,59200.0
2014-11-25 10:30:00,83.65,83.68,83.62,83.66,32700.0,54.6201,54.6397,54.6005,54.6267,32700.0
2014-11-25 10:40:00,83.65,83.75,83.62,83.7,31700.0,54.6201,54.6854,54.6005,54.6528,31700.0
2014-11-25 10:50:00,83.72,83.72,83.41,83.44,37100.0,54.6658,54.6658,54.4634,54.483,37100.0
2014-11-25 11:00:00,83.41,83.61,83.39,83.55,35600.0,54.4634,54.594,54.4504,54.5548,35600.0
2014-11-25 11:10:00,83.55,83.56,83.45,83.52,49900.0,54.5548,54.5614,54.4895,54.5352,49900.0
2014-11-25 11:20:00,83.52,83.58,83.42,83.49,37400.0,54.5352,54.5744,54.4699,54.5157,37400.0
2014-11-25 11:30:00,83.47,83.51,83.28,83.3,35300.0,54.5026,54.5287,54.3785,54.3916,35300.0
2014-11-25 11:40:00,83.3,83.36,83.28,83.29,23300.0,54.3916,54.4308,54.3785,54.3851,23300.0
2014-11-25 11:50:00,83.29,83.33,83.26,83.3,29600.0,54.3851,54.4112,54.3655,54.3916,29600.0
2014-11-25 12:00:00,83.33,83.45,83.31,83.45,21300.0,54.4112,54.4895,54.3981,54.4895,21300.0
2014-11-25 12:10:00,83.46,83.52,83.43,83.48,24500.0,54.4961,54.5352,54.4765,54.5091,24500.0
2014-11-25 12:20:00,83.48,83.58,83.46,83.58,16400.0,54.5091,54.5744,54.4961,54.5744,16400.0
2014-11-25 12:30:00,83.59,83.63,83.57,83.6,58600.0,54.5809,54.6071,54.5679,54.5875,58600.0
2014-11-25 12:40:00,83.6,83.6,83.58,83.6,28700.0,54.5875,54.5875,54.5744,54.5875,28700.0
2014-11-25 12:50:00,83.6,83.6,83.58,83.59,14900.0,54.5875,54.5875,54.5744,54.5809,14900.0
2014-11-25 13:00:00,83.59,83.6,83.55,83.55,26800.0,54.5809,54.5875,54.5548,54.5548,26800.0
2014-11-25 13:10:00,83.56,83.68,83.53,83.65,24800.0,54.5614,54.6397,54.5418,54.6201,24800.0
2014-11-25 13:20:00,83.65,83.85,83.64,83.84,25800.0,54.6201,54.7507,54.6136,54.7442,25800.0
2014-11-25 13:30:00,83.84,83.86,83.8,83.86,38700.0,54.7442,54.7572,54.7181,54.7572,38700.0
2014-11-25 13:40:00,83.86,83.96,83.84,83.88,36300.0,54.7572,54.8225,54.7442,54.7703,36300.0
2014-11-25 13:50:00,83.88,83.94,83.88,83.94,19900.0,54.7703,54.8095,54.7703,54.8095,19900.0
2014-11-25 14:00:00,83.94,84.04,83.93,84.01,31900.0,54.8095,54.8748,54.803,54.8552,31900.0
2014-11-25 14:10:00,84.03,84.09,84.02,84.06,13500.0,54.8682,54.9074,54.8617,54.8878,13500.0
2014-11-25 14:20:00,84.07,84.09,83.9,84.01,47000.0,54.8944,54.9074,54.7834,54.8552,47000.0
2014-11-25 14:30:00,84.02,84.03,83.98,84.03,40900.0,54.8617,54.8682,54.8356,54.8682,40900.0
2014-11-25 14:40:00,84.04,84.06,83.73,83.73,68900.0,54.8748,54.8878,54.6724,54.6724,68900.0
2014-11-25 14:50:00,83.74,83.8,83.71,83.8,56900.0,54.6789,54.7181,54.6593,54.7181,56900.0
2014-11-25 15:00:00,83.79,83.86,83.73,83.81,87700.0,54.7115,54.7572,54.6724,54.7246,87700.0
2014-11-25 15:10:00,83.81,84.02,83.8,84.01,120400.0,54.7246,54.8617,54.7181,54.8552,120400.0
2014-11-25 15:20:00,84.01,84.06,83.99,84.02,49200.0,54.8552,54.8878,54.8421,54.8617,49200.0
2014-11-25 15:30:00,84.02,84.08,83.99,84.0,61100.0,54.8617,54.9009,54.8421,54.8487,61100.0
2014-11-25 15:40:00,84.0,84.1,83.99,84.07,107400.0,54.8487,54.914,54.8421,54.8944,107400.0
2014-11-25 15:50:00,84.07,84.21,84.05,84.18,249100.0,54.8944,54.9858,54.8813,54.9662,249100.0
2014-11-26 09:30:00,67.45,67.55,67.08,67.5,188500.0,54.8344,54.9157,54.5336,54.8751,188500.0
2014-11-26 09:40:00,67.5,67.68,67.25,67.68,107300.0,54.8751,55.0214,54.6718,55.0214,107300.0
2014-11-26 09:50:00,67.67,67.89,67.46,67.47,101900.0,55.0133,55.1921,54.8425,54.8507,101900.0
2014-11-26 10:00:00,67.48,67.79,67.47,67.68,81700.0,54.8588,55.1108,54.8507,55.0214,81700.0
2014-11-26 10:10:00,67.67,67.78,67.51,67.77,53600.0,55.0133,55.1027,54.8832,55.0946,53600.0
2014-11-26 10:20:00,67.78,67.78,67.55,67.57,42800.0,55.1027,55.1027,54.9157,54.932,42800.0
2014-11-26 10:30:00,67.55,67.56,67.24,67.29,88600.0,54.9157,54.9238,54.6637,54.7043,88600.0
2014-11-26 10:40:00,67.3,67.3,67.18,67.19,39000.0,54.7125,54.7125,54.6149,54.623,39000.0
2014-11-26 10:50:00,67.2,67.21,67.05,67.17,34100.0,54.6312,54.6393,54.5092,54.6068,34100.0
2014-11-26 11:00:00,67.18,67.21,67.02,67.05,67500.0,54.6149,54.6393,54.4848,54.5092,67500.0
2014-11-26 11:10:00,67.05,67.13,67.01,67.09,30000.0,54.5092,54.5743,54.4767,54.5417,30000.0
2014-11-26 11:20:00,67.09,67.28,67.06,67.28,24200.0,54.5417,54.6962,54.5174,54.6962,24200.0
2014-11-26 11:30:00,67.27,67.27,67.06,67.14,45100.0,54.6881,54.6881,54.5174,54.5824,45100.0
2014-11-26 11:40:00,67.14,67.14,67.07,67.14,74200.0,54.5824,54.5824,54.5255,54.5824,74200.0
2014-11-26 11:50:00,67.14,67.17,67.11,67.15,22400.0,54.5824,54.6068,54.558,54.5905,22400.0
2014-11-26 12:00:00,67.15,67.15,67.06,67.06,25000.0,54.5905,54.5905,54.5174,54.5174,25000.0
2014-11-26 12:10:00,67.07,67.07,67.01,67.05,28500.0,54.5255,54.5255,54.4767,54.5092,28500.0
2014-11-26 12:20:00,67.04,67.06,66.9,66.95,47600.0,54.5011,54.5174,54.3873,54.4279,47600.0
2014-11-26 12:30:00,66.95,67.0,66.92,66.98,39500.0,54.4279,54.4686,54.4035,54.4523,39500.0
2014-11-26 12:40:00,66.97,67.0,66.91,66.91,25400.0,54.4442,54.4686,54.3954,54.3954,25400.0
2014-11-26 12:50:00,66.91,66.91,66.74,66.75,41300.0,54.3954,54.3954,54.2572,54.2653,41300.0
2014-11-26 13:00:00,66.75,66.81,66.74,66.81,57100.0,54.2653,54.3141,54.2572,54.3141,57100.0
2014-11-26 13:10:00,66.8,67.08,66.79,67.05,33600.0,54.306,54.5336,54.2979,54.5092,33600.0
2014-11-26 13:20:00,67.05,67.13,66.99,67.01,34600.0,54.5092,54.5743,54.4604,54.4767,34600.0
2014-11-26 13:30:00,67.01,67.02,66.93,66.95,24400.0,54.4767,54.4848,54.4117,54.4279,24400.0
2014-11-26 13:40:00,66.96,67.04,66.96,67.02,22800.0,54.4361,54.5011,54.4361,54.4848,22800.0
2014-11-26 13:50:00,67.02,67.08,66.99,67.08,30700.0,54.4848,54.5336,54.4604,54.5336,30700.0
2014-11-26 14:00:00,67.07,67.12,67.04,67.05,37000.0,54.5255,54.5661,54.5011,54.5092,37000.0
2014-11-26 14:10:00,67.04,67.09,67.0,67.09,35100.0,54.5011,54.5417,54.4686,54.5417,35100.0
2014-11-26 14:20:00,67.09,67.11,67.06,67.08,28000.0,54.5417,54.558,54.5174,54.5336,28000.0
2014-11-26 14:30:00,67.08,67.12,67.05,67.08,34200.0,54.5336,54.5661,54.5092,54.5336,34200.0
2014-11-26 14:40:00,67.07,67.08,67.0,67.06,36000.0,54.5255,54.5336,54.4686,54.5174,36000.0
2014-11-26 14:50:00,67.06,67.07,67.02,67.06,37400.0,54.5174,54.5255,54.4848,54.5174,37400.0
2014-11-26 15:00:00,67.07,67.11,67.04,67.09,43900.0,54.5255,54.558,54.5011,54.5417,43900.0
2014-11-26 15:10:00,67.09,67.13,67.06,67.13,50200.0,54.5417,54.5743,54.5174,54.5743,50200.0
2014-11-26 15:20:00,67.13,67.2,67.1,67.18,44200.0,54.5743,54.6312,54.5499,54.6149,44200.0
2014-11-26 15:30:00,67.18,67.19,67.1,67.15,45000.0,54.6149,54.623,54.5499,54.5905,45000.0
2014-11-26 15:40:00,67.15,67.18,67.13,67.16,114100.0,54.5905,54.6149,54.5743,54.5987,114100.0
2014-11-26 15:50:00,67.15,67.39,67.15,67.34,222100.0,54.5905,54.7856,54.5905,54.745,222100.0
2014-11-28 09:30:00,67.68,68.08,67.5,68.02,78300.0,55.0214,55.3466,54.8751,55.2978,78300.0
2014-11-28 09:40:00,68.0,68.36,67.84,68.26,53700.0,55.2815,55.5742,55.1515,55.4929,53700.0
2014-11-28 09:50:00,68.3,68.88,68.29,68.88,62200.0,55.5254,55.997,55.5173,55.997,62200.0
2014-11-28 10:00:00,68.92,68.92,68.72,68.88,111200.0,56.0295,56.0295,55.8669,55.997,111200.0
2014-11-28 10:10:00,68.86,69.34,68.82,69.31,96200.0,55.9807,56.3709,55.9482,56.3465,96200.0
2014-11-28 10:20:00,69.33,69.58,69.23,69.58,95000.0,56.3628,56.566,56.2815,56.566,95000.0
2014-11-28 10:30:00,69.58,69.59,69.41,69.52,94000.0,56.566,56.5742,56.4278,56.5172,94000.0
2014-11-28 10:40:00,69.51,69.55,69.35,69.47,59400.0,56.5091,56.5416,56.379,56.4766,59400.0
2014-11-28 10:50:00,69.47,69.59,69.4,69.42,104900.0,56.4766,56.5742,56.4197,56.436,104900.0
2014-11-28 11:00:00,69.42,69.44,69.25,69.32,61700.0,56.436,56.4522,56.2977,56.3547,61700.0
2014-11-28 11:10:00,69.32,69.39,69.31,69.38,29000.0,56.3547,56.4116,56.3465,56.4034,29000.0
2014-11-28 11:20:00,69.39,69.44,69.33,69.42,21100.0,56.4116,56.4522,56.3628,56.436,21100.0
2014-11-28 11:30:00,69.43,69.61,69.43,69.58,54600.0,56.4441,56.5904,56.4441,56.566,54600.0
2014-11-28 11:40:00,69.58,69.62,69.55,69.58,39100.0,56.566,56.5985,56.5416,56.566,39100.0
2014-11-28 11:50:00,69.58,69.59,69.28,69.28,39300.0,56.566,56.5742,56.3221,56.3221,39300.0
2014-11-28 12:00:00,69.28,69.4,69.16,69.16,49100.0,56.3221,56.4197,56.2246,56.2246,49100.0
2014-11-28 12:10:00,69.15,69.3,69.14,69.27,39000.0,56.2165,56.3384,56.2083,56.314,39000.0
2014-11-28 12:20:00,69.27,69.37,69.19,69.21,47900.0,56.314,56.3953,56.249,56.2652,47900.0
2014-11-28 12:30:00,69.21,69.27,69.18,69.21,44400.0,56.2652,56.314,56.2408,56.2652,44400.0
2014-11-28 12:40:00,69.22,69.25,68.98,69.0,68500.0,56.2734,56.2977,56.0782,56.0945,68500.0
2014-11-28 12:50:00,69.0,69.44,69.0,69.43,207000.0,56.0945,56.4522,56.0945,56.4441,207000.0
2014-12-01 09:30:00,69.07,69.4,68.76,68.92,73500.0,56.1514,56.4197,55.8994,56.0295,73500.0
2014-12-01 09:40:00,68.86,69.28,68.83,69.13,75500.0,55.9807,56.3221,55.9563,56.2002,75500.0
2014-12-01 09:50:00,69.09,69.11,68.79,69.01,59900.0,56.1677,56.1839,55.9238,56.1026,59900.0
2014-12-01 10:00:00,69.08,69.37,69.04,69.31,29800.0,56.1595,56.3953,56.127,56.3465,29800.0
2014-12-01 10:10:00,69.33,69.77,69.24,69.58,61500.0,56.3628,56.7205,56.2896,56.566,61500.0
2014-12-01 10:20:00,69.62,69.69,69.23,69.27,56000.0,56.5985,56.6555,56.2815,56.314,56000.0
2014-12-01 10:30:00,69.25,69.44,69.15,69.15,44900.0,56.2977,56.4522,56.2165,56.2165,44900.0
2014-12-01 10:40:00,69.15,69.18,68.75,68.77,42200.0,56.2165,56.2408,55.8913,55.9075,42200.0
2014-12-01 10:50:00,68.76,68.79,68.3,68.35,70800.0,55.8994,55.9238,55.5254,55.5661,70800.0
2014-12-01 11:00:00,68.36,68.38,68.21,68.3,50900.0,55.5742,55.5905,55.4523,55.5254,50900.0
2014-12-01 11:10:00,68.28,68.5,68.26,68.47,49000.0,55.5092,55.688,55.4929,55.6636,49000.0
2014-12-01 11:20:00,68.49,68.6,68.45,68.59,38100.0,55.6799,55.7693,55.6474,55.7612,38100.0
2014-12-01 11:30:00,68.6,68.64,68.48,68.5,40200.0,55.7693,55.8018,55.6718,55.688,40200.0
2014-12-01 11:40:00,68.49,68.62,68.48,68.56,20000.0,55.6799,55.7856,55.6718,55.7368,20000.0
2014-12-01 11:50:00,68.55,68.7,68.52,68.53,30800.0,55.7287,55.8506,55.7043,55.7124,30800.0
2014-12-01 12:00:00,68.52,68.57,68.45,68.52,54300.0,55.7043,55.7449,55.6474,55.7043,54300.0
2014-12-01 12:10:00,68.53,68.81,68.49,68.81,29800.0,55.7124,55.94,55.6799,55.94,29800.0
2014-12-01 12:20:00,68.81,68.92,68.72,68.76,19600.0,55.94,56.0295,55.8669,55.8994,19600.0
2014-12-01 12:30:00,68.76,68.78,68.63,68.67,16600.0,55.8994,55.9157,55.7937,55.8262,16600.0
2014-12-01 12:40:00,68.67,68.71,68.65,68.7,21800.0,55.8262,55.8587,55.81,55.8506,21800.0
2014-12-01 12:50:00,68.7,68.84,68.67,68.8,25600.0,55.8506,55.9644,55.8262,55.9319,25600.0
2014-12-01 13:00:00,68.79,68.86,68.78,68.84,19000.0,55.9238,55.9807,55.9157,55.9644,19000.0
2014-12-01 13:10:00,68.85,68.9,68.77,68.85,30700.0,55.9726,56.0132,55.9075,55.9726,30700.0
2014-12-01 13:20:00,68.86,69.0,68.85,68.99,28600.0,55.9807,56.0945,55.9726,56.0864,28600.0
2014-12-01 13:30:00,69.0,69.07,68.95,69.05,30500.0,56.0945,56.1514,56.0539,56.1352,30500.0
2014-12-01 13:40:00,69.05,69.13,69.03,69.13,40400.0,56.1352,56.2002,56.1189,56.2002,40400.0
2014-12-01 13:50:00,69.14,69.15,69.07,69.11,31500.0,56.2083,56.2165,56.1514,56.1839,31500.0
2014-12-01 14:00:00,69.11,69.22,69.11,69.15,26900.0,56.1839,56.2734,56.1839,56.2165,26900.0
2014-12-01 14:10:00,69.15,69.15,68.82,68.91,29600.0,56.2165,56.2165,55.9482,56.0213,29600.0
2014-12-01 14:20:00,68.92,68.99,68.86,68.86,47200.0,56.0295,56.0864,55.9807,55.9807,47200.0
2014-12-01 14:30:00,68.86,69.03,68.83,69.03,22700.0,55.9807,56.1189,55.9563,56.1189,22700.0
2014-12-01 14:40:00,69.03,69.06,68.99,69.02,19800.0,56.1189,56.1433,56.0864,56.1108,19800.0
2014-12-01 14:50:00,69.03,69.09,68.96,68.98,34700.0,56.1189,56.1677,56.062,56.0782,34700.0
2014-12-01 15:00:00,68.98,69.14,68.98,69.08,37400.0,56.0782,56.2083,56.0782,56.1595,37400.0
2014-12-01 15:10:00,69.08,69.21,69.08,69.17,39700.0,56.1595,56.2652,56.1595,56.2327,39700.0
2014-12-01 15:20:00,69.18,69.21,69.12,69.13,27700.0,56.2408,56.2652,56.1921,56.2002,27700.0
2014-12-01 15:30:00,69.13,69.16,68.9,68.91,71200.0,56.2002,56.2246,56.0132,56.0213,71200.0
2014-12-01 15:40:00,68.91,68.97,68.88,68.89,92900.0,56.0213,56.0701,55.997,56.0051,92900.0
2014-12-01 15:50:00,68.88,68.94,68.81,68.87,129200.0,55.997,56.0457,55.94,55.9888,129200.0
2014-12-02 09:30:00,68.94,69.02,68.51,68.95,49600.0,56.0457,56.1108,55.6962,56.0539,49600.0
2014-12-02 09:40:00,68.92,69.1,68.68,68.87,33300.0,56.0295,56.1758,55.8344,55.9888,33300.0
2014-12-02 09:50:00,68.85,68.85,68.51,68.52,63300.0,55.9726,55.9726,55.6962,55.7043,63300.0
2014-12-02 10:00:00,68.58,68.83,68.51,68.83,19200.0,55.7531,55.9563,55.6962,55.9563,19200.0
2014-12-02 10:10:00,68.83,68.83,68.46,68.54,48300.0,55.9563,55.9563,55.6555,55.7205,48300.0
2014-12-02 10:20:00,68.53,68.55,68.36,68.37,26900.0,55.7124,55.7287,55.5742,55.5823,26900.0
2014-12-02 10:30:00,68.35,68.49,68.35,68.39,27300.0,55.5661,55.6799,55.5661,55.5986,27300.0
2014-12-02 10:40:00,68.39,68.39,68.33,68.34,37100.0,55.5986,55.5986,55.5498,55.558,37100.0
2014-12-02 10:50:00,68.34,68.34,68.18,68.26,55900.0,55.558,55.558,55.4279,55.4929,55900.0
2014-12-02 11:00:00,68.28,68.45,68.27,68.37,30400.0,55.5092,55.6474,55.501,55.5823,30400.0
2014-12-02 11:10:00,68.36,68.42,68.34,68.38,32200.0,55.5742,55.623,55.558,55.5905,32200.0
2014-12-02 11:20:00,68.38,68.38,68.25,68.31,29100.0,55.5905,55.5905,55.4848,55.5336,29100.0
2014-12-02 11:30:00,68.31,68.35,68.27,68.31,44600.0,55.5336,55.5661,55.501,55.5336,44600.0
2014-12-02 11:40:00,68.31,68.38,68.23,68.26,39700.0,55.5336,55.5905,55.4685,55.4929,39700.0
2014-12-02 11:50:00,68.27,68.32,68.21,68.31,18700.0,55.501,55.5417,55.4523,55.5336,18700.0
2014-12-02 12:00:00,68.3,68.34,68.28,68.33,43400.0,55.5254,55.558,55.5092,55.5498,43400.0
2014-12-02 12:10:00,68.3,68.33,68.26,68.28,19400.0,55.5254,55.5498,55.4929,55.5092,19400.0
2014-12-02 12:20:00,68.27,68.29,68.24,68.27,32400.0,55.501,55.5173,55.4767,55.501,32400.0
2014-12-02 12:30:00,68.27,68.33,68.25,68.28,23100.0,55.501,55.5498,55.4848,55.5092,23100.0
2014-12-02 12:40:00,68.28,68.33,68.25,68.3,19700.0,55.5092,55.5498,55.4848,55.5254,19700.0
2014-12-02 12:50:00,68.29,68.32,68.28,68.3,16000.0,55.5173,55.5417,55.5092,55.5254,16000.0
2014-12-02 13:00:00,68.31,68.45,68.29,68.4,73100.0,55.5336,55.6474,55.5173,55.6067,73100.0
2014-12-02 13:10:00,68.38,68.45,68.36,68.42,14900.0,55.5905,55.6474,55.5742,55.623,14900.0
2014-12-02 13:20:00,68.4,68.54,68.37,68.51,15800.0,55.6067,55.7205,55.5823,55.6962,15800.0
2014-12-02 13:30:00,68.5,68.51,68.38,68.46,23600.0,55.688,55.6962,55.5905,55.6555,23600.0
2014-12-02 13:40:00,68.46,68.58,68.45,68.55,16600.0,55.6555,55.7531,55.6474,55.7287,16600.0
2014-12-02 13:50:00,68.55,68.66,68.49,68.63,165900.0,55.7287,55.8181,55.6799,55.7937,165900.0
2014-12-02 14:00:00,68.62,68.65,68.53,68.57,26900.0,55.7856,55.81,55.7124,55.7449,26900.0
2014-12-02 14:10:00,68.57,68.62,68.47,68.56,19400.0,55.7449,55.7856,55.6636,55.7368,19400.0
2014-12-02 14:20:00,68.56,68.65,68.55,68.56,21400.0,55.7368,55.81,55.7287,55.7368,21400.0
2014-12-02 14:30:00,68.55,68.65,68.53,68.59,25900.0,55.7287,55.81,55.7124,55.7612,25900.0
2014-12-02 14:40:00,68.6,68.7,68.57,68.69,34000.0,55.7693,55.8506,55.7449,55.8425,34000.0
2014-12-02 14:50:00,68.7,68.71,68.65,68.68,27100.0,55.8506,55.8587,55.81,55.8344,27100.0
2014-12-02 15:00:00,68.68,68.75,68.68,68.72,30800.0,55.8344,55.8913,55.8344,55.8669,30800.0
2014-12-02 15:10:00,68.72,68.73,68.67,68.72,25800.0,55.8669,55.875,55.8262,55.8669,25800.0
2014-12-02 15:20:00,68.71,68.71,68.62,68.64,30400.0,55.8587,55.8587,55.7856,55.8018,30400.0
2014-12-02 15:30:00,68.64,68.74,68.61,68.62,49900.0,55.8018,55.8831,55.7775,55.7856,49900.0
2014-12-02 15:40:00,68.62,68.81,68.61,68.8,120700.0,55.7856,55.94,55.7775,55.9319,120700.0
2014-12-02 15:50:00,68.8,68.85,68.79,68.84,168500.0,55.9319,55.9726,55.9238,55.9644,168500.0
2014-12-03 09:30:00,68.97,69.61,68.71,69.36,46900.0,56.0701,56.5904,55.8587,56.3872,46900.0
2014-12-03 09:40:00,69.36,69.44,68.98,69.04,38300.0,56.3872,56.4522,56.0782,56.127,38300.0
2014-12-03 09:50:00,69.09,69.5,69.03,69.47,32600.0,56.1677,56.501,56.1189,56.4766,32600.0
2014-12-03 10:00:00,69.5,69.54,69.41,69.48,33800.0,56.501,56.5335,56.4278,56.4847,33800.0
2014-12-03 10:10:00,69.51,69.64,69.51,69.64,19100.0,56.5091,56.6148,56.5091,56.6148,19100.0
2014-12-03 10:20:00,69.65,69.84,69.56,69.75,38700.0,56.6229,56.7774,56.5498,56.7042,38700.0
2014-12-03 10:30:00,69.77,69.93,69.74,69.91,18700.0,56.7205,56.8506,56.6961,56.8343,18700.0
2014-12-03 10:40:00,69.91,69.95,69.88,69.92,20000.0,56.8343,56.8668,56.8099,56.8424,20000.0
2014-12-03 10:50:00,69.9,69.99,69.85,69.91,30600.0,56.8262,56.8993,56.7855,56.8343,30600.0
2014-12-03 11:00:00,69.95,70.0,69.94,69.96,20300.0,56.8668,56.9075,56.8587,56.875,20300.0
2014-12-03 11:10:00,69.96,69.96,69.91,69.92,17500.0,56.875,56.875,56.8343,56.8424,17500.0
2014-12-03 11:20:00,69.93,70.08,69.93,70.08,23800.0,56.8506,56.9725,56.8506,56.9725,23800.0
2014-12-03 11:30:00,70.1,70.17,70.04,70.07,20400.0,56.9888,57.0457,56.94,56.9644,20400.0
2014-12-03 11:40:00,70.04,70.14,69.98,70.08,27800.0,56.94,57.0213,56.8912,56.9725,27800.0
2014-12-03 11:50:00,70.08,70.18,70.03,70.15,18400.0,56.9725,57.0538,56.9319,57.0294,18400.0
2014-12-03 12:00:00,70.15,70.28,70.14,70.17,67400.0,57.0294,57.1351,57.0213,57.0457,67400.0
2014-12-03 12:10:00,70.17,70.2,70.08,70.16,49200.0,57.0457,57.0701,56.9725,57.0375,49200.0
2014-12-03 12:20:00,70.17,70.2,70.16,70.17,22100.0,57.0457,57.0701,57.0375,57.0457,22100.0
2014-12-03 12:30:00,70.17,70.19,70.15,70.19,15800.0,57.0457,57.0619,57.0294,57.0619,15800.0
2014-12-03 12:40:00,70.2,70.22,70.18,70.22,51500.0,57.0701,57.0863,57.0538,57.0863,51500.0
2014-12-03 12:50:00,70.22,70.27,70.19,70.27,25900.0,57.0863,57.127,57.0619,57.127,25900.0
2014-12-03 13:00:00,70.28,70.36,70.27,70.35,19800.0,57.1351,57.2001,57.127,57.192,19800.0
2014-12-03 13:10:00,70.35,70.43,70.35,70.42,32500.0,57.192,57.257,57.192,57.2489,32500.0
2014-12-03 13:20:00,70.43,70.59,70.43,70.57,28200.0,57.257,57.3871,57.257,57.3709,28200.0
2014-12-03 13:30:00,70.57,70.6,70.54,70.6,15900.0,57.3709,57.3952,57.3465,57.3952,15900.0
2014-12-03 13:40:00,70.61,70.69,70.56,70.65,51500.0,57.4034,57.4684,57.3627,57.4359,51500.0
2014-12-03 13:50:00,70.63,70.83,70.63,70.83,39200.0,57.4196,57.5822,57.4196,57.5822,39200.0
2014-12-03 14:00:00,70.83,70.95,70.82,70.91,34600.0,57.5822,57.6798,57.5741,57.6473,34600.0
2014-12-03 14:10:00,70.91,71.08,70.89,71.06,47400.0,57.6473,57.7855,57.631,57.7692,47400.0
2014-12-03 14:20:00,71.05,71.19,71.05,71.19,31200.0,57.7611,57.8749,57.7611,57.8749,31200.0
2014-12-03 14:30:00,71.19,71.21,70.89,71.02,73200.0,57.8749,57.8912,57.631,57.7367,73200.0
2014-12-03 14:40:00,71.03,71.05,70.93,71.0,32900.0,57.7448,57.7611,57.6635,57.7204,32900.0
2014-12-03 14:50:00,71.01,71.07,70.97,70.99,58900.0,57.7286,57.7773,57.696,57.7123,58900.0
2014-12-03 15:00:00,70.99,71.01,70.92,71.01,46900.0,57.7123,57.7286,57.6554,57.7286,46900.0
2014-12-03 15:10:00,71.0,71.06,70.97,70.99,72800.0,57.7204,57.7692,57.696,57.7123,72800.0
2014-12-03 15:20:00,70.99,71.02,70.97,71.0,60600.0,57.7123,57.7367,57.696,57.7204,60600.0
2014-12-03 15:30:00,71.01,71.05,70.96,70.98,138300.0,57.7286,57.7611,57.6879,57.7042,138300.0
2014-12-03 15:40:00,70.99,71.04,70.96,70.96,121500.0,57.7123,57.753,57.6879,57.6879,121500.0
2014-12-03 15:50:00,70.96,71.05,70.95,71.01,303800.0,57.6879,57.7611,57.6798,57.7286,303800.0
2014-12-04 09:30:00,71.14,71.19,70.95,71.15,45300.0,57.8342,57.8749,57.6798,57.8424,45300.0
2014-12-04 09:40:00,71.18,71.61,71.17,71.51,30800.0,57.8668,58.2163,57.8586,58.135,30800.0
2014-12-04 09:50:00,71.52,71.65,71.36,71.61,42400.0,58.1432,58.2489,58.0131,58.2163,42400.0
2014-12-04 10:00:00,71.65,71.71,71.52,71.52,25600.0,58.2489,58.2976,58.1432,58.1432,25600.0
2014-12-04 10:10:00,71.53,71.57,71.36,71.37,32500.0,58.1513,58.1838,58.0131,58.0212,32500.0
2014-12-04 10:20:00,71.38,71.46,71.32,71.35,20400.0,58.0294,58.0944,57.9806,58.005,20400.0
2014-12-04 10:30:00,71.35,71.36,71.11,71.15,20000.0,58.005,58.0131,57.8099,57.8424,20000.0
2014-12-04 10:40:00,71.12,71.12,70.77,70.85,39600.0,57.818,57.818,57.5335,57.5985,39600.0
2014-12-04 10:50:00,70.83,70.94,70.79,70.81,38700.0,57.5822,57.6717,57.5497,57.566,38700.0
2014-12-04 11:00:00,70.8,70.81,70.62,70.62,45300.0,57.5578,57.566,57.4115,57.4115,45300.0
2014-12-04 11:10:00,70.63,70.66,70.33,70.34,50900.0,57.4196,57.444,57.1757,57.1839,50900.0
2014-12-04 11:20:00,70.35,70.35,70.07,70.12,107700.0,57.192,57.192,56.9644,57.005,107700.0
2014-12-04 11:30:00,70.12,70.17,69.97,70.08,64700.0,57.005,57.0457,56.8831,56.9725,64700.0
2014-12-04 11:40:00,70.08,70.27,70.03,70.21,44300.0,56.9725,57.127,56.9319,57.0782,44300.0
2014-12-04 11:50:00,70.21,70.41,70.2,70.28,37700.0,57.0782,57.2408,57.0701,57.1351,37700.0
2014-12-04 12:00:00,70.27,70.29,70.09,70.28,43900.0,57.127,57.1432,56.9806,57.1351,43900.0
2014-12-04 12:10:00,70.28,70.59,70.26,70.59,41600.0,57.1351,57.3871,57.1188,57.3871,41600.0
2014-12-04 12:20:00,70.57,70.57,70.46,70.54,31900.0,57.3709,57.3709,57.2814,57.3465,31900.0
2014-12-04 12:30:00,70.52,70.66,70.42,70.58,20400.0,57.3302,57.444,57.2489,57.379,20400.0
2014-12-04 12:40:00,70.61,70.61,70.42,70.46,33700.0,57.4034,57.4034,57.2489,57.2814,33700.0
2014-12-04 12:50:00,70.47,70.5,70.4,70.47,12000.0,57.2896,57.314,57.2327,57.2896,12000.0
2014-12-04 13:00:00,70.45,70.47,70.39,70.45,20700.0,57.2733,57.2896,57.2245,57.2733,20700.0
2014-12-04 13:10:00,70.43,70.51,70.31,70.5,36400.0,57.257,57.3221,57.1595,57.314,36400.0
2014-12-04 13:20:00,70.48,70.52,70.44,70.48,24000.0,57.2977,57.3302,57.2652,57.2977,24000.0
2014-12-04 13:30:00,70.47,70.51,70.42,70.46,18400.0,57.2896,57.3221,57.2489,57.2814,18400.0
2014-12-04 13:40:00,70.47,70.5,70.46,70.48,14400.0,57.2896,57.314,57.2814,57.2977,14400.0
2014-12-04 13:50:00,70.5,70.51,70.47,70.5,22300.0,57.314,57.3221,57.2896,57.314,22300.0
2014-12-04 14:00:00,70.49,70.53,70.46,70.52,21700.0,57.3058,57.3383,57.2814,57.3302,21700.0
2014-12-04 14:10:00,70.52,70.58,70.49,70.51,38100.0,57.3302,57.379,57.3058,57.3221,38100.0
2014-12-04 14:20:00,70.52,70.62,70.52,70.59,106100.0,57.3302,57.4115,57.3302,57.3871,106100.0
2014-12-04 14:30:00,70.59,70.6,70.42,70.49,15600.0,57.3871,57.3952,57.2489,57.3058,15600.0
2014-12-04 14:40:00,70.48,70.53,70.45,70.48,13100.0,57.2977,57.3383,57.2733,57.2977,13100.0
2014-12-04 14:50:00,70.48,70.51,70.44,70.47,8900.0,57.2977,57.3221,57.2652,57.2896,8900.0
2014-12-04 15:00:00,70.48,70.51,70.45,70.5,15700.0,57.2977,57.3221,57.2733,57.314,15700.0
2014-12-04 15:10:00,70.5,70.5,70.42,70.43,16100.0,57.314,57.314,57.2489,57.257,16100.0
2014-12-04 15:20:00,70.42,70.44,70.19,70.2,31000.0,57.2489,57.2652,57.0619,57.0701,31000.0
2014-12-04 15:30:00,70.2,70.29,70.19,70.25,26400.0,57.0701,57.1432,57.0619,57.1107,26400.0
2014-12-04 15:40:00,70.24,70.3,70.21,70.24,37300.0,57.1026,57.1514,57.0782,57.1026,37300.0
2014-12-04 15:50:00,70.25,70.35,70.24,70.34,142900.0,57.1107,57.192,57.1026,57.1839,142900.0
2014-12-05 09:30:00,70.35,71.06,70.33,71.06,54100.0,57.192,57.7692,57.1757,57.7692,54100.0
2014-12-05 09:40:00,71.06,71.09,70.49,70.89,70400.0,57.7692,57.7936,57.3058,57.631,70400.0
2014-12-05 09:50:00,70.83,71.02,70.62,70.62,20200.0,57.5822,57.7367,57.4115,57.4115,20200.0
2014-12-05 10:00:00,70.69,70.77,70.47,70.7,29700.0,57.4684,57.5335,57.2896,57.4765,29700.0
2014-12-05 10:10:00,70.71,70.88,70.71,70.84,42900.0,57.4847,57.6229,57.4847,57.5904,42900.0
2014-12-05 10:20:00,70.84,70.84,70.42,70.48,36500.0,57.5904,57.5904,57.2489,57.2977,36500.0
2014-12-05 10:30:00,70.48,70.53,70.42,70.53,31400.0,57.2977,57.3383,57.2489,57.3383,31400.0
2014-12-05 10:40:00,70.57,70.7,70.55,70.65,35400.0,57.3709,57.4765,57.3546,57.4359,35400.0
2014-12-05 10:50:00,70.67,70.71,70.61,70.64,18500.0,57.4522,57.4847,57.4034,57.4278,18500.0
2014-12-05 11:00:00,70.63,70.69,70.6,70.65,25200.0,57.4196,57.4684,57.3952,57.4359,25200.0
2014-12-05 11:10:00,70.64,70.73,70.6,70.73,26100.0,57.4278,57.5009,57.3952,57.5009,26100.0
2014-12-05 11:20:00,70.73,70.73,70.68,70.68,11300.0,57.5009,57.5009,57.4603,57.4603,11300.0
2014-12-05 11:30:00,70.7,70.7,70.59,70.63,18700.0,57.4765,57.4765,57.3871,57.4196,18700.0
2014-12-05 11:40:00,70.63,70.64,70.56,70.59,13300.0,57.4196,57.4278,57.3627,57.3871,13300.0
2014-12-05 11:50:00,70.59,70.61,70.55,70.57,26300.0,57.3871,57.4034,57.3546,57.3709,26300.0
2014-12-05 12:00:00,70.58,70.58,70.45,70.45,32800.0,57.379,57.379,57.2733,57.2733,32800.0
2014-12-05 12:10:00,70.45,70.47,70.38,70.46,22800.0,57.2733,57.2896,57.2164,57.2814,22800.0
2014-12-05 12:20:00,70.47,70.48,70.37,70.37,5900.0,57.2896,57.2977,57.2083,57.2083,5900.0
2014-12-05 12:30:00,70.38,70.48,70.38,70.48,20700.0,57.2164,57.2977,57.2164,57.2977,20700.0
2014-12-05 12:40:00,70.48,70.6,70.48,70.58,12000.0,57.2977,57.3952,57.2977,57.379,12000.0
2014-12-05 12:50:00,70.57,70.58,70.53,70.56,7500.0,57.3709,57.379,57.3383,57.3627,7500.0
2014-12-05 13:00:00,70.56,70.6,70.48,70.54,11900.0,57.3627,57.3952,57.2977,57.3465,11900.0
2014-12-05 13:10:00,70.53,70.56,70.49,70.56,11200.0,57.3383,57.3627,57.3058,57.3627,11200.0
2014-12-05 13:20:00,70.56,70.61,70.56,70.61,11500.0,57.3627,57.4034,57.3627,57.4034,11500.0
2014-12-05 13:30:00,70.6,70.62,70.54,70.59,9200.0,57.3952,57.4115,57.3465,57.3871,9200.0
2014-12-05 13:40:00,70.59,70.64,70.57,70.61,9300.0,57.3871,57.4278,57.3709,57.4034,9300.0
2014-12-05 13:50:00,70.6,70.71,70.54,70.69,23600.0,57.3952,57.4847,57.3465,57.4684,23600.0
2014-12-05 14:00:00,70.69,70.73,70.66,70.72,15700.0,57.4684,57.5009,57.444,57.4928,15700.0
2014-12-05 14:10:00,70.7,70.74,70.68,70.68,10300.0,57.4765,57.5091,57.4603,57.4603,10300.0
2014-12-05 14:20:00,70.67,70.69,70.62,70.65,11800.0,57.4522,57.4684,57.4115,57.4359,11800.0
2014-12-05 14:30:00,70.65,70.67,70.6,70.6,14400.0,57.4359,57.4522,57.3952,57.3952,14400.0
2014-12-05 14:40:00,70.61,70.67,70.58,70.61,17300.0,57.4034,57.4522,57.379,57.4034,17300.0
2014-12-05 14:50:00,70.61,70.61,70.49,70.49,20300.0,57.4034,57.4034,57.3058,57.3058,20300.0
2014-12-05 15:00:00,70.51,70.54,70.47,70.54,37800.0,57.3221,57.3465,57.2896,57.3465,37800.0
2014-12-05 15:10:00,70.54,70.64,70.52,70.64,65000.0,57.3465,57.4278,57.3302,57.4278,65000.0
2014-12-05 15:20:00,70.64,70.8,70.62,70.74,103400.0,57.4278,57.5578,57.4115,57.5091,103400.0
2014-12-05 15:30:00,70.75,70.75,70.56,70.59,78500.0,57.5172,57.5172,57.3627,57.3871,78500.0
2014-12-05 15:40:00,70.59,70.62,70.41,70.46,75500.0,57.3871,57.4115,57.2408,57.2814,75500.0
2014-12-05 15:50:00,70.45,70.67,70.45,70.65,124900.0,57.2733,57.4522,57.2733,57.4359,124900.0
2014-12-08 09:30:00,70.4,70.64,70.15,70.24,55000.0,57.2327,57.4278,57.0294,57.1026,55000.0
2014-12-08 09:40:00,70.24,70.76,70.24,70.6,47400.0,57.1026,57.5253,57.1026,57.3952,47400.0
2014-12-08 09:50:00,70.6,70.6,70.23,70.23,58600.0,57.3952,57.3952,57.0945,57.0945,58600.0
2014-12-08 10:00:00,70.22,70.57,70.17,70.56,34100.0,57.0863,57.3709,57.0457,57.3627,34100.0
2014-12-08 10:10:00,70.57,70.59,70.48,70.57,20100.0,57.3709,57.3871,57.2977,57.3709,20100.0
2014-12-08 10:20:00,70.56,70.57,70.47,70.51,25200.0,57.3627,57.3709,57.2896,57.3221,25200.0
2014-12-08 10:30:00,70.51,70.52,70.44,70.5,22100.0,57.3221,57.3302,57.2652,57.314,22100.0
2014-12-08 10:40:00,70.52,70.55,70.48,70.5,30600.0,57.3302,57.3546,57.2977,57.314,30600.0
2014-12-08 10:50:00,70.5,70.56,70.5,70.52,13200.0,57.314,57.3627,57.314,57.3302,13200.0
2014-12-08 11:00:00,70.51,70.56,70.49,70.55,12800.0,57.3221,57.3627,57.3058,57.3546,12800.0
2014-12-08 11:10:00,70.55,70.59,70.49,70.49,16400.0,57.3546,57.3871,57.3058,57.3058,16400.0
2014-12-08 11:20:00,70.49,70.54,70.3,70.31,20700.0,57.3058,57.3465,57.1514,57.1595,20700.0
2014-12-08 11:30:00,70.3,70.37,70.21,70.23,22000.0,57.1514,57.2083,57.0782,57.0945,22000.0
2014-12-08 11:40:00,70.21,70.3,70.2,70.24,19100.0,57.0782,57.1514,57.0701,57.1026,19100.0
2014-12-08 11:50:00,70.23,70.37,70.18,70.36,36700.0,57.0945,57.2083,57.0538,57.2001,36700.0
2014-12-08 12:00:00,70.35,70.4,70.3,70.33,20200.0,57.192,57.2327,57.1514,57.1757,20200.0
2014-12-08 12:10:00,70.26,70.26,70.0,70.03,50600.0,57.1188,57.1188,56.9075,56.9319,50600.0
2014-12-08 12:20:00,70.01,70.09,69.94,69.98,159300.0,56.9156,56.9806,56.8587,56.8912,159300.0
2014-12-08 12:30:00,69.97,70.06,69.94,69.96,17700.0,56.8831,56.9562,56.8587,56.875,17700.0
2014-12-08 12:40:00,69.97,69.98,69.91,69.91,17800.0,56.8831,56.8912,56.8343,56.8343,17800.0
2014-12-08 12:50:00,69.92,69.97,69.87,69.88,14100.0,56.8424,56.8831,56.8018,56.8099,14100.0
2014-12-08 13:00:00,69.9,70.07,69.87,70.06,25500.0,56.8262,56.9644,56.8018,56.9562,25500.0
2014-12-08 13:10:00,70.08,70.08,69.91,69.91,23100.0,56.9725,56.9725,56.8343,56.8343,23100.0
2014-12-08 13:20:00,69.9,69.9,69.71,69.8,14800.0,56.8262,56.8262,56.6717,56.7449,14800.0
2014-12-08 13:30:00,69.79,69.79,69.56,69.65,26300.0,56.7367,56.7367,56.5498,56.6229,26300.0
2014-12-08 13:40:00,69.64,69.73,69.6,69.72,52200.0,56.6148,56.688,56.5823,56.6798,52200.0
2014-12-08 13:50:00,69.72,69.72,69.57,69.57,48400.0,56.6798,56.6798,56.5579,56.5579,48400.0
2014-12-08 14:00:00,69.58,69.58,69.46,69.46,24800.0,56.566,56.566,56.4685,56.4685,24800.0
2014-12-08 14:10:00,69.45,69.46,69.25,69.33,31300.0,56.4603,56.4685,56.2977,56.3628,31300.0
2014-12-08 14:20:00,69.34,69.54,69.34,69.54,22400.0,56.3709,56.5335,56.3709,56.5335,22400.0
2014-12-08 14:30:00,69.53,69.73,69.49,69.71,25000.0,56.5254,56.688,56.4929,56.6717,25000.0
2014-12-08 14:40:00,69.7,69.74,69.61,69.63,17000.0,56.6636,56.6961,56.5904,56.6067,17000.0
2014-12-08 14:50:00,69.63,69.63,69.48,69.54,34400.0,56.6067,56.6067,56.4847,56.5335,34400.0
2014-12-08 15:00:00,69.54,69.56,69.44,69.44,21300.0,56.5335,56.5498,56.4522,56.4522,21300.0
2014-12-08 15:10:00,69.45,69.6,69.42,69.52,30900.0,56.4603,56.5823,56.436,56.5172,30900.0
2014-12-08 15:20:00,69.5,69.69,69.47,69.61,17000.0,56.501,56.6555,56.4766,56.5904,17000.0
2014-12-08 15:30:00,69.62,69.67,69.56,69.62,37000.0,56.5985,56.6392,56.5498,56.5985,37000.0
2014-12-08 15:40:00,69.62,69.65,69.49,69.5,33000.0,56.5985,56.6229,56.4929,56.501,33000.0
2014-12-08 15:50:00,69.49,69.64,69.44,69.56,95900.0,56.4929,56.6148,56.4522,56.5498,95900.0
2014-12-09 09:30:00,69.27,69.44,68.75,68.9,88400.0,56.314,56.4522,55.8913,56.0132,88400.0
2014-12-09 09:40:00,68.9,69.05,68.81,68.96,49300.0,56.0132,56.1352,55.94,56.062,49300.0
2014-12-09 09:50:00,68.99,69.19,68.91,69.18,35400.0,56.0864,56.249,56.0213,56.2408,35400.0
2014-12-09 10:00:00,69.18,69.18,68.83,68.96,30000.0,56.2408,56.2408,55.9563,56.062,30000.0
2014-12-09 10:10:00,68.96,69.21,68.92,69.14,59700.0,56.062,56.2652,56.0295,56.2083,59700.0
2014-12-09 10:20:00,69.13,69.31,69.08,69.15,18900.0,56.2002,56.3465,56.1595,56.2165,18900.0
2014-12-09 10:30:00,69.15,69.35,69.1,69.27,21800.0,56.2165,56.379,56.1758,56.314,21800.0
2014-12-09 10:40:00,69.31,69.69,69.27,69.61,28100.0,56.3465,56.6555,56.314,56.5904,28100.0
2014-12-09 10:50:00,69.63,69.64,69.3,69.3,29500.0,56.6067,56.6148,56.3384,56.3384,29500.0
2014-12-09 11:00:00,69.3,69.41,69.26,69.29,17700.0,56.3384,56.4278,56.3059,56.3303,17700.0
2014-12-09 11:10:00,69.28,69.46,69.28,69.44,42900.0,56.3221,56.4685,56.3221,56.4522,42900.0
2014-12-09 11:20:00,69.42,69.6,69.42,69.48,27400.0,56.436,56.5823,56.436,56.4847,27400.0
2014-12-09 11:30:00,69.48,69.49,69.31,69.39,19400.0,56.4847,56.4929,56.3465,56.4116,19400.0
2014-12-09 11:40:00,69.39,69.45,69.33,69.34,11500.0,56.4116,56.4603,56.3628,56.3709,11500.0
2014-12-09 11:50:00,69.36,69.51,69.36,69.5,11400.0,56.3872,56.5091,56.3872,56.501,11400.0
2014-12-09 12:00:00,69.47,69.54,69.38,69.51,11200.0,56.4766,56.5335,56.4034,56.5091,11200.0
2014-12-09 12:10:00,69.48,69.54,69.42,69.46,12300.0,56.4847,56.5335,56.436,56.4685,12300.0
2014-12-09 12:20:00,69.47,69.48,69.36,69.42,27900.0,56.4766,56.4847,56.3872,56.436,27900.0
2014-12-09 12:30:00,69.43,69.73,69.38,69.73,25400.0,56.4441,56.688,56.4034,56.688,25400.0
2014-12-09 12:40:00,69.75,69.76,69.63,69.67,21400.0,56.7042,56.7124,56.6067,56.6392,21400.0
2014-12-09 12:50:00,69.7,69.75,69.64,69.73,14000.0,56.6636,56.7042,56.6148,56.688,14000.0
2014-12-09 13:00:00,69.75,69.88,69.71,69.88,7100.0,56.7042,56.8099,56.6717,56.8099,7100.0
2014-12-09 13:10:00,69.88,70.01,69.87,69.87,17000.0,56.8099,56.9156,56.8018,56.8018,17000.0
2014-12-09 13:20:00,69.88,70.01,69.83,69.96,10000.0,56.8099,56.9156,56.7693,56.875,10000.0
2014-12-09 13:30:00,69.96,70.14,69.96,70.09,17400.0,56.875,57.0213,56.875,56.9806,17400.0
2014-12-09 13:40:00,70.09,70.1,69.94,69.95,14300.0,56.9806,56.9888,56.8587,56.8668,14300.0
2014-12-09 13:50:00,69.96,69.96,69.87,69.94,15100.0,56.875,56.875,56.8018,56.8587,15100.0
2014-12-09 14:00:00,69.93,69.99,69.92,69.95,10600.0,56.8506,56.8993,56.8424,56.8668,10600.0
2014-12-09 14:10:00,69.95,69.97,69.79,69.83,12100.0,56.8668,56.8831,56.7367,56.7693,12100.0
2014-12-09 14:20:00,69.83,69.96,69.83,69.92,16900.0,56.7693,56.875,56.7693,56.8424,16900.0
2014-12-09 14:30:00,69.93,69.93,69.67,69.75,17700.0,56.8506,56.8506,56.6392,56.7042,17700.0
2014-12-09 14:40:00,69.75,69.88,69.74,69.77,14400.0,56.7042,56.8099,56.6961,56.7205,14400.0
2014-12-09 14:50:00,69.78,69.8,69.7,69.75,14800.0,56.7286,56.7449,56.6636,56.7042,14800.0
2014-12-09 15:00:00,69.78,69.92,69.77,69.78,35100.0,56.7286,56.8424,56.7205,56.7286,35100.0
2014-12-09 15:10:00,69.8,69.88,69.72,69.84,22500.0,56.7449,56.8099,56.6798,56.7774,22500.0
2014-12-09 15:20:00,69.84,69.89,69.82,69.83,17200.0,56.7774,56.818,56.7611,56.7693,17200.0
2014-12-09 15:30:00,69.83,69.92,69.8,69.9,24600.0,56.7693,56.8424,56.7449,56.8262,24600.0
2014-12-09 15:40:00,69.9,69.94,69.83,69.93,53100.0,56.8262,56.8587,56.7693,56.8506,53100.0
2014-12-09 15:50:00,69.92,69.93,69.87,69.9,73800.0,56.8424,56.8506,56.8018,56.8262,73800.0
2014-12-10 09:30:00,69.82,69.98,69.57,69.93,57000.0,56.7611,56.8912,56.5579,56.8506,57000.0
2014-12-10 09:40:00,70.0,70.25,69.83,70.07,45300.0,56.9075,57.1107,56.7693,56.9644,45300.0
2014-12-10 09:50:00,70.03,70.37,69.98,70.34,38800.0,56.9319,57.2083,56.8912,57.1839,38800.0
2014-12-10 10:00:00,70.3,70.37,69.92,69.98,40600.0,57.1514,57.2083,56.8424,56.8912,40600.0
2014-12-10 10:10:00,69.97,70.09,69.91,70.07,15200.0,56.8831,56.9806,56.8343,56.9644,15200.0
2014-12-10 10:20:00,70.05,70.18,69.96,70.01,16200.0,56.9481,57.0538,56.875,56.9156,16200.0
2014-12-10 10:30:00,70.01,70.01,69.8,69.85,26400.0,56.9156,56.9156,56.7449,56.7855,26400.0
2014-12-10 10:40:00,69.85,70.07,69.84,70.07,16200.0,56.7855,56.9644,56.7774,56.9644,16200.0
2014-12-10 10:50:00,70.06,70.15,69.99,70.11,12500.0,56.9562,57.0294,56.8993,56.9969,12500.0
2014-12-10 11:00:00,70.16,70.16,69.99,70.02,18100.0,57.0375,57.0375,56.8993,56.9237,18100.0
2014-12-10 11:10:00,70.0,70.02,69.88,69.94,9800.0,56.9075,56.9237,56.8099,56.8587,9800.0
2014-12-10 11:20:00,69.94,70.07,69.89,70.02,13200.0,56.8587,56.9644,56.818,56.9237,13200.0
2014-12-10 11:30:00,69.99,70.01,69.83,69.9,9900.0,56.8993,56.9156,56.7693,56.8262,9900.0
2014-12-10 11:40:00,69.9,69.92,69.85,69.89,15700.0,56.8262,56.8424,56.7855,56.818,15700.0
2014-12-10 11:50:00,69.89,69.95,69.81,69.81,12200.0,56.818,56.8668,56.753,56.753,12200.0
2014-12-10 12:00:00,69.8,69.85,69.75,69.77,14700.0,56.7449,56.7855,56.7042,56.7205,14700.0
2014-12-10 12:10:00,69.78,69.84,69.57,69.58,25600.0,56.7286,56.7774,56.5579,56.566,25600.0
2014-12-10 12:20:00,69.57,69.59,69.43,69.45,39600.0,56.5579,56.5742,56.4441,56.4603,39600.0
2014-12-10 12:30:00,69.47,69.62,69.44,69.53,29500.0,56.4766,56.5985,56.4522,56.5254,29500.0
2014-12-10 12:40:00,69.54,69.62,69.5,69.56,12500.0,56.5335,56.5985,56.501,56.5498,12500.0
2014-12-10 12:50:00,69.56,69.61,69.47,69.51,16200.0,56.5498,56.5904,56.4766,56.5091,16200.0
2014-12-10 13:00:00,69.51,69.54,69.45,69.53,15400.0,56.5091,56.5335,56.4603,56.5254,15400.0
2014-12-10 13:10:00,69.55,69.68,69.55,69.68,8300.0,56.5416,56.6473,56.5416,56.6473,8300.0
2014-12-10 13:20:00,69.68,69.7,69.63,69.68,7400.0,56.6473,56.6636,56.6067,56.6473,7400.0
2014-12-10 13:30:00,69.69,69.7,69.56,69.56,7100.0,56.6555,56.6636,56.5498,56.5498,7100.0
2014-12-10 13:40:00,69.57,69.58,69.3,69.3,13300.0,56.5579,56.566,56.3384,56.3384,13300.0
2014-12-10 13:50:00,69.31,69.48,69.27,69.43,46400.0,56.3465,56.4847,56.314,56.4441,46400.0
2014-12-10 14:00:00,69.39,69.4,69.26,69.26,36000.0,56.4116,56.4197,56.3059,56.3059,36000.0
2014-12-10 14:10:00,69.24,69.34,69.17,69.33,17800.0,56.2896,56.3709,56.2327,56.3628,17800.0
2014-12-10 14:20:00,69.33,69.33,69.16,69.31,27800.0,56.3628,56.3628,56.2246,56.3465,27800.0
2014-12-10 14:30:00,69.3,69.32,69.16,69.19,40600.0,56.3384,56.3547,56.2246,56.249,40600.0
2014-12-10 14:40:00,69.19,69.31,69.09,69.25,39300.0,56.249,56.3465,56.1677,56.2977,39300.0
2014-12-10 14:50:00,69.26,69.28,69.08,69.11,118000.0,56.3059,56.3221,56.1595,56.1839,118000.0
2014-12-10 15:00:00,69.11,69.22,69.06,69.22,88400.0,56.1839,56.2734,56.1433,56.2734,88400.0
2014-12-10 15:10:00,69.21,69.26,69.12,69.23,64400.0,56.2652,56.3059,56.1921,56.2815,64400.0
2014-12-10 15:20:00,69.23,69.36,69.22,69.34,58100.0,56.2815,56.3872,56.2734,56.3709,58100.0
2014-12-10 15:30:00,69.34,69.34,69.16,69.19,49900.0,56.3709,56.3709,56.2246,56.249,49900.0
2014-12-10 15:40:00,69.19,69.21,69.1,69.12,110000.0,56.249,56.2652,56.1758,56.1921,110000.0
2014-12-10 15:50:00,69.1,69.25,69.04,69.14,191300.0,56.1758,56.2977,56.127,56.2083,191300.0
2014-12-11 09:30:00,69.57,69.8,69.29,69.32,33900.0,56.5579,56.7449,56.3303,56.3547,33900.0
2014-12-11 09:40:00,69.31,69.67,69.3,69.67,14200.0,56.3465,56.6392,56.3384,56.6392,14200.0
2014-12-11 09:50:00,69.68,69.95,69.63,69.69,25500.0,56.6473,56.8668,56.6067,56.6555,25500.0
2014-12-11 10:00:00,69.6,69.72,69.45,69.72,30400.0,56.5823,56.6798,56.4603,56.6798,30400.0
2014-12-11 10:10:00,69.71,70.04,69.68,70.04,21900.0,56.6717,56.94,56.6473,56.94,21900.0
2014-12-11 10:20:00,70.04,70.24,70.04,70.21,27100.0,56.94,57.1026,56.94,57.0782,27100.0
2014-12-11 10:30:00,70.22,70.34,70.13,70.13,22200.0,57.0863,57.1839,57.0132,57.0132,22200.0
2014-12-11 10:40:00,70.15,70.24,70.12,70.16,16700.0,57.0294,57.1026,57.005,57.0375,16700.0
2014-12-11 10:50:00,70.15,70.18,70.04,70.05,18500.0,57.0294,57.0538,56.94,56.9481,18500.0
2014-12-11 11:00:00,70.03,70.16,69.98,70.06,19700.0,56.9319,57.0375,56.8912,56.9562,19700.0
2014-12-11 11:10:00,70.04,70.12,70.04,70.09,13700.0,56.94,57.005,56.94,56.9806,13700.0
2014-12-11 11:20:00,70.1,70.19,70.08,70.08,12800.0,56.9888,57.0619,56.9725,56.9725,12800.0
2014-12-11 11:30:00,70.1,70.1,69.98,70.05,17900.0,56.9888,56.9888,56.8912,56.9481,17900.0
2014-12-11 11:40:00,70.06,70.08,69.9,69.92,13200.0,56.9562,56.9725,56.8262,56.8424,13200.0
2014-12-11 11:50:00,69.93,70.06,69.93,69.99,15400.0,56.8506,56.9562,56.8506,56.8993,15400.0
2014-12-11 12:00:00,70.01,70.08,69.95,70.02,12500.0,56.9156,56.9725,56.8668,56.9237,12500.0
2014-12-11 12:10:00,70.03,70.08,69.95,70.06,8900.0,56.9319,56.9725,56.8668,56.9562,8900.0
2014-12-11 12:20:00,70.05,70.05,69.92,69.95,11300.0,56.9481,56.9481,56.8424,56.8668,11300.0
2014-12-11 12:30:00,69.97,70.04,69.92,70.03,10400.0,56.8831,56.94,56.8424,56.9319,10400.0
2014-12-11 12:40:00,70.03,70.04,69.92,69.97,11400.0,56.9319,56.94,56.8424,56.8831,11400.0
2014-12-11 12:50:00,69.97,70.04,69.97,70.02,10100.0,56.8831,56.94,56.8831,56.9237,10100.0
2014-12-11 13:00:00,70.02,70.12,70.0,70.06,16400.0,56.9237,57.005,56.9075,56.9562,16400.0
2014-12-11 13:10:00,70.06,70.07,70.01,70.01,11100.0,56.9562,56.9644,56.9156,56.9156,11100.0
2014-12-11 13:20:00,70.0,70.02,69.94,69.98,19300.0,56.9075,56.9237,56.8587,56.8912,19300.0
2014-12-11 13:30:00,69.99,70.04,69.97,70.0,13200.0,56.8993,56.94,56.8831,56.9075,13200.0
2014-12-11 13:40:00,70.01,70.08,69.99,70.05,10800.0,56.9156,56.9725,56.8993,56.9481,10800.0
2014-12-11 13:50:00,70.06,70.06,69.78,69.79,19100.0,56.9562,56.9562,56.7286,56.7367,19100.0
2014-12-11 14:00:00,69.8,69.9,69.79,69.87,18100.0,56.7449,56.8262,56.7367,56.8018,18100.0
2014-12-11 14:10:00,69.85,69.85,69.8,69.84,11900.0,56.7855,56.7855,56.7449,56.7774,11900.0
2014-12-11 14:20:00,69.82,69.84,69.67,69.67,12400.0,56.7611,56.7774,56.6392,56.6392,12400.0
2014-12-11 14:30:00,69.7,69.72,69.59,69.66,18200.0,56.6636,56.6798,56.5742,56.6311,18200.0
2014-12-11 14:40:00,69.66,69.72,69.48,69.48,20700.0,56.6311,56.6798,56.4847,56.4847,20700.0
2014-12-11 14:50:00,69.48,69.53,69.4,69.41,19200.0,56.4847,56.5254,56.4197,56.4278,19200.0
2014-12-11 15:00:00,69.42,69.58,69.4,69.5,15900.0,56.436,56.566,56.4197,56.501,15900.0
2014-12-11 15:10:00,69.52,69.81,69.52,69.8,21100.0,56.5172,56.753,56.5172,56.7449,21100.0
2014-12-11 15:20:00,69.8,69.84,69.7,69.73,34600.0,56.7449,56.7774,56.6636,56.688,34600.0
2014-12-11 15:30:00,69.73,69.82,69.58,69.62,32500.0,56.688,56.7611,56.566,56.5985,32500.0
2014-12-11 15:40:00,69.64,69.7,69.37,69.37,45900.0,56.6148,56.6636,56.3953,56.3953,45900.0
2014-12-11 15:50:00,69.37,69.38,69.02,69.19,258600.0,56.3953,56.4034,56.1108,56.249,258600.0
2014-12-12 09:30:00,68.75,69.23,68.5,69.11,57700.0,55.8913,56.2815,55.688,56.1839,57700.0
2014-12-12 09:40:00,69.03,69.34,68.93,69.14,37600.0,56.1189,56.3709,56.0376,56.2083,37600.0
2014-12-12 09:50:00,69.14,69.5,69.12,69.45,23600.0,56.2083,56.501,56.1921,56.4603,23600.0
2014-12-12 10:00:00,69.4,69.46,69.18,69.42,23700.0,56.4197,56.4685,56.2408,56.436,23700.0
2014-12-12 10:10:00,69.42,69.51,69.21,69.51,17500.0,56.436,56.5091,56.2652,56.5091,17500.0
2014-12-12 10:20:00,69.51,69.65,69.46,69.65,44800.0,56.5091,56.6229,56.4685,56.6229,44800.0
2014-12-12 10:30:00,69.63,69.81,69.53,69.58,31500.0,56.6067,56.753,56.5254,56.566,31500.0
2014-12-12 10:40:00,69.58,69.62,69.39,69.4,20600.0,56.566,56.5985,56.4116,56.4197,20600.0
2014-12-12 10:50:00,69.41,69.47,69.29,69.33,34300.0,56.4278,56.4766,56.3303,56.3628,34300.0
2014-12-12 11:00:00,69.33,69.47,69.19,69.41,37800.0,56.3628,56.4766,56.249,56.4278,37800.0
2014-12-12 11:10:00,69.37,69.57,69.35,69.38,42600.0,56.3953,56.5579,56.379,56.4034,42600.0
2014-12-12 11:20:00,69.39,69.45,69.22,69.23,18000.0,56.4116,56.4603,56.2734,56.2815,18000.0
2014-12-12 11:30:00,69.25,69.58,69.25,69.58,28800.0,56.2977,56.566,56.2977,56.566,28800.0
2014-12-12 11:40:00,69.58,69.61,69.43,69.49,32800.0,56.566,56.5904,56.4441,56.4929,32800.0
2014-12-12 11:50:00,69.5,69.53,69.18,69.23,23000.0,56.501,56.5254,56.2408,56.2815,23000.0
2014-12-12 12:00:00,69.25,69.32,69.22,69.3,32200.0,56.2977,56.3547,56.2734,56.3384,32200.0
2014-12-12 12:10:00,69.31,69.38,69.27,69.33,37600.0,56.3465,56.4034,56.314,56.3628,37600.0
2014-12-12 12:20:00,69.33,69.51,69.26,69.51,20000.0,56.3628,56.5091,56.3059,56.5091,20000.0
2014-12-12 12:30:00,69.5,69.56,69.48,69.52,14400.0,56.501,56.5498,56.4847,56.5172,14400.0
2014-12-12 12:40:00,69.53,69.56,69.49,69.55,17000.0,56.5254,56.5498,56.4929,56.5416,17000.0
2014-12-12 12:50:00,69.55,69.56,69.4,69.45,24700.0,56.5416,56.5498,56.4197,56.4603,24700.0
2014-12-12 13:00:00,69.46,69.56,69.42,69.54,35300.0,56.4685,56.5498,56.436,56.5335,35300.0
2014-12-12 13:10:00,69.58,69.6,69.48,69.54,39300.0,56.566,56.5823,56.4847,56.5335,39300.0
2014-12-12 13:20:00,69.56,69.6,69.52,69.55,25800.0,56.5498,56.5823,56.5172,56.5416,25800.0
2014-12-12 13:30:00,69.55,69.59,69.47,69.55,27600.0,56.5416,56.5742,56.4766,56.5416,27600.0
2014-12-12 13:40:00,69.56,69.58,69.46,69.58,27700.0,56.5498,56.566,56.4685,56.566,27700.0
2014-12-12 13:50:00,69.59,69.6,69.52,69.56,36300.0,56.5742,56.5823,56.5172,56.5498,36300.0
2014-12-12 14:00:00,69.55,69.6,69.53,69.56,30400.0,56.5416,56.5823,56.5254,56.5498,30400.0
2014-12-12 14:10:00,69.56,69.57,69.46,69.52,19600.0,56.5498,56.5579,56.4685,56.5172,19600.0
2014-12-12 14:20:00,69.49,69.56,69.41,69.42,18500.0,56.4929,56.5498,56.4278,56.436,18500.0
2014-12-12 14:30:00,69.4,69.48,69.32,69.33,19900.0,56.4197,56.4847,56.3547,56.3628,19900.0
2014-12-12 14:40:00,69.34,69.35,69.22,69.23,20300.0,56.3709,56.379,56.2734,56.2815,20300.0
2014-12-12 14:50:00,69.25,69.48,69.23,69.46,27000.0,56.2977,56.4847,56.2815,56.4685,27000.0
2014-12-12 15:00:00,69.47,69.54,69.39,69.41,24000.0,56.4766,56.5335,56.4116,56.4278,24000.0
2014-12-12 15:10:00,69.41,69.41,69.23,69.23,46400.0,56.4278,56.4278,56.2815,56.2815,46400.0
2014-12-12 15:20:00,69.23,69.27,69.19,69.23,41900.0,56.2815,56.314,56.249,56.2815,41900.0
2014-12-12 15:30:00,69.24,69.24,68.88,68.9,49800.0,56.2896,56.2896,55.997,56.0132,49800.0
2014-12-12 15:40:00,68.89,68.95,68.81,68.91,65800.0,56.0051,56.0539,55.94,56.0213,65800.0
2014-12-12 15:50:00,68.91,68.92,68.51,68.64,200300.0,56.0213,56.0295,55.6962,55.8018,200300.0
2014-12-15 09:30:00,68.56,69.44,68.55,69.44,43000.0,55.7368,56.4522,55.7287,56.4522,43000.0
2014-12-15 09:40:00,69.36,69.52,69.09,69.18,30000.0,56.3872,56.5172,56.1677,56.2408,30000.0
2014-12-15 09:50:00,69.18,69.26,68.77,68.81,17900.0,56.2408,56.3059,55.9075,55.94,17900.0
2014-12-15 10:00:00,68.81,68.92,68.58,68.68,21900.0,55.94,56.0295,55.7531,55.8344,21900.0
2014-12-15 10:10:00,68.67,69.03,68.65,68.97,14500.0,55.8262,56.1189,55.81,56.0701,14500.0
2014-12-15 10:20:00,68.95,68.99,68.73,68.79,11400.0,56.0539,56.0864,55.875,55.9238,11400.0
2014-12-15 10:30:00,68.76,68.81,68.4,68.41,15500.0,55.8994,55.94,55.6067,55.6149,15500.0
2014-12-15 10:40:00,68.43,68.48,68.18,68.21,33500.0,55.6311,55.6718,55.4279,55.4523,33500.0
2014-12-15 10:50:00,68.22,68.52,68.22,68.34,17900.0,55.4604,55.7043,55.4604,55.558,17900.0
2014-12-15 11:00:00,68.34,68.35,67.92,68.05,37900.0,55.558,55.5661,55.2165,55.3222,37900.0
2014-12-15 11:10:00,68.07,68.09,67.68,67.7,35500.0,55.3385,55.3547,55.0214,55.0377,35500.0
2014-12-15 11:20:00,67.71,67.81,67.45,67.58,34600.0,55.0458,55.1271,54.8344,54.9401,34600.0
2014-12-15 11:30:00,67.54,67.76,67.38,67.39,59100.0,54.9076,55.0864,54.7775,54.7856,59100.0
2014-12-15 11:40:00,67.36,67.55,67.29,67.47,31900.0,54.7612,54.9157,54.7043,54.8507,31900.0
2014-12-15 11:50:00,67.44,67.59,67.44,67.51,46300.0,54.8263,54.9482,54.8263,54.8832,46300.0
2014-12-15 12:00:00,67.5,67.64,67.48,67.49,33400.0,54.8751,54.9889,54.8588,54.8669,33400.0
2014-12-15 12:10:00,67.5,67.56,67.42,67.45,20600.0,54.8751,54.9238,54.81,54.8344,20600.0
2014-12-15 12:20:00,67.49,67.8,67.45,67.73,25900.0,54.8669,55.1189,54.8344,55.062,25900.0
2014-12-15 12:30:00,67.75,67.82,67.54,67.81,85100.0,55.0783,55.1352,54.9076,55.1271,85100.0
2014-12-15 12:40:00,67.8,67.85,67.68,67.73,16200.0,55.1189,55.1596,55.0214,55.062,16200.0
2014-12-15 12:50:00,67.74,68.02,67.74,67.99,19400.0,55.0702,55.2978,55.0702,55.2734,19400.0
2014-12-15 13:00:00,68.0,68.0,67.77,67.79,40700.0,55.2815,55.2815,55.0946,55.1108,40700.0
2014-12-15 13:10:00,67.83,67.83,67.62,67.81,47600.0,55.1433,55.1433,54.9726,55.1271,47600.0
2014-12-15 13:20:00,67.82,68.01,67.77,67.78,40400.0,55.1352,55.2897,55.0946,55.1027,40400.0
2014-12-15 13:30:00,67.74,67.83,67.69,67.76,11900.0,55.0702,55.1433,55.0295,55.0864,11900.0
2014-12-15 13:40:00,67.79,67.79,67.53,67.55,16000.0,55.1108,55.1108,54.8994,54.9157,16000.0
2014-12-15 13:50:00,67.54,67.6,67.48,67.54,23900.0,54.9076,54.9564,54.8588,54.9076,23900.0
2014-12-15 14:00:00,67.54,67.6,67.43,67.5,28200.0,54.9076,54.9564,54.8182,54.8751,28200.0
2014-12-15 14:10:00,67.49,67.55,67.44,67.51,18700.0,54.8669,54.9157,54.8263,54.8832,18700.0
2014-12-15 14:20:00,67.51,67.83,67.49,67.73,27000.0,54.8832,55.1433,54.8669,55.062,27000.0
2014-12-15 14:30:00,67.73,67.86,67.58,67.76,28200.0,55.062,55.1677,54.9401,55.0864,28200.0
2014-12-15 14:40:00,67.75,67.77,67.53,67.56,29100.0,55.0783,55.0946,54.8994,54.9238,29100.0
2014-12-15 14:50:00,67.55,67.71,67.54,67.67,19000.0,54.9157,55.0458,54.9076,55.0133,19000.0
2014-12-15 15:00:00,67.66,67.79,67.64,67.77,28800.0,55.0051,55.1108,54.9889,55.0946,28800.0
2014-12-15 15:10:00,67.78,67.92,67.75,67.79,31700.0,55.1027,55.2165,55.0783,55.1108,31700.0
2014-12-15 15:20:00,67.78,67.87,67.66,67.66,34600.0,55.1027,55.1759,55.0051,55.0051,34600.0
2014-12-15 15:30:00,67.65,67.79,67.58,67.77,62400.0,54.997,55.1108,54.9401,55.0946,62400.0
2014-12-15 15:40:00,67.77,67.78,67.59,67.61,93000.0,55.0946,55.1027,54.9482,54.9645,93000.0
2014-12-15 15:50:00,67.4,67.6,67.29,67.38,346900.0,54.7938,54.9564,54.7043,54.7775,346900.0
2014-12-16 09:30:00,67.47,67.67,67.04,67.45,64400.0,54.8507,55.0133,54.5011,54.8344,64400.0
2014-12-16 09:40:00,67.39,67.47,67.26,67.44,17800.0,54.7856,54.8507,54.6799,54.8263,17800.0
2014-12-16 09:50:00,67.49,67.58,67.16,67.16,33700.0,54.8669,54.9401,54.5987,54.5987,33700.0
2014-12-16 10:00:00,67.14,67.19,66.84,66.87,29400.0,54.5824,54.623,54.3385,54.3629,29400.0
2014-12-16 10:10:00,66.9,67.05,66.69,67.02,54900.0,54.3873,54.5092,54.2166,54.4848,54900.0
2014-12-16 10:20:00,67.0,67.5,67.0,67.5,56100.0,54.4686,54.8751,54.4686,54.8751,56100.0
2014-12-16 10:30:00,67.49,67.49,67.27,67.38,42400.0,54.8669,54.8669,54.6881,54.7775,42400.0
2014-12-16 10:40:00,67.35,67.45,67.23,67.27,57600.0,54.7531,54.8344,54.6556,54.6881,57600.0
2014-12-16 10:50:00,67.25,67.65,67.25,67.6,43100.0,54.6718,54.997,54.6718,54.9564,43100.0
2014-12-16 11:00:00,67.59,67.6,67.4,67.4,19000.0,54.9482,54.9564,54.7938,54.7938,19000.0
2014-12-16 11:10:00,67.37,67.74,67.37,67.7,34600.0,54.7694,55.0702,54.7694,55.0377,34600.0
2014-12-16 11:20:00,67.73,67.89,67.58,67.72,73500.0,55.062,55.1921,54.9401,55.0539,73500.0
2014-12-16 11:30:00,67.77,68.2,67.74,67.94,49000.0,55.0946,55.4441,55.0702,55.2328,49000.0
2014-12-16 11:40:00,67.93,68.05,67.86,68.02,19600.0,55.2246,55.3222,55.1677,55.2978,19600.0
2014-12-16 11:50:00,68.01,68.02,67.73,67.79,15800.0,55.2897,55.2978,55.062,55.1108,15800.0
2014-12-16 12:00:00,67.84,67.91,67.66,67.68,25400.0,55.1515,55.2084,55.0051,55.0214,25400.0
2014-12-16 12:10:00,67.68,67.79,67.68,67.68,27600.0,55.0214,55.1108,55.0214,55.0214,27600.0
2014-12-16 12:20:00,67.7,67.73,67.61,67.7,18600.0,55.0377,55.062,54.9645,55.0377,18600.0
2014-12-16 12:30:00,67.69,67.9,67.67,67.87,16300.0,55.0295,55.2002,55.0133,55.1759,16300.0
2014-12-16 12:40:00,67.85,67.88,67.61,67.76,24300.0,55.1596,55.184,54.9645,55.0864,24300.0
2014-12-16 12:50:00,67.76,67.8,67.61,67.61,15300.0,55.0864,55.1189,54.9645,54.9645,15300.0
2014-12-16 13:00:00,67.6,67.66,67.39,67.41,11000.0,54.9564,55.0051,54.7856,54.8019,11000.0
2014-12-16 13:10:00,67.39,67.39,67.15,67.16,16300.0,54.7856,54.7856,54.5905,54.5987,16300.0
2014-12-16 13:20:00,67.16,67.18,67.04,67.05,15100.0,54.5987,54.6149,54.5011,54.5092,15100.0
2014-12-16 13:30:00,67.03,67.24,66.91,67.2,16500.0,54.493,54.6637,54.3954,54.6312,16500.0
2014-12-16 13:40:00,67.22,67.49,67.22,67.43,20800.0,54.6474,54.8669,54.6474,54.8182,20800.0
2014-12-16 13:50:00,67.49,67.66,67.44,67.45,36500.0,54.8669,55.0051,54.8263,54.8344,36500.0
2014-12-16 14:00:00,67.44,67.55,67.38,67.54,23400.0,54.8263,54.9157,54.7775,54.9076,23400.0
2014-12-16 14:10:00,67.52,67.53,67.3,67.44,23200.0,54.8913,54.8994,54.7125,54.8263,23200.0
2014-12-16 14:20:00,67.43,67.52,67.3,67.37,16500.0,54.8182,54.8913,54.7125,54.7694,16500.0
2014-12-16 14:30:00,67.37,67.41,67.22,67.3,22400.0,54.7694,54.8019,54.6474,54.7125,22400.0
2014-12-16 14:40:00,67.31,67.47,67.31,67.32,28200.0,54.7206,54.8507,54.7206,54.7287,28200.0
2014-12-16 14:50:00,67.31,67.31,67.07,67.23,22700.0,54.7206,54.7206,54.5255,54.6556,22700.0
2014-12-16 15:00:00,67.23,67.39,67.13,67.31,28900.0,54.6556,54.7856,54.5743,54.7206,28900.0
2014-12-16 15:10:00,67.29,67.32,67.17,67.22,20000.0,54.7043,54.7287,54.6068,54.6474,20000.0
2014-12-16 15:20:00,67.21,67.26,66.99,67.02,24300.0,54.6393,54.6799,54.4604,54.4848,24300.0
2014-12-16 15:30:00,66.99,67.26,66.95,67.01,41200.0,54.4604,54.6799,54.4279,54.4767,41200.0
2014-12-16 15:40:00,67.0,67.04,66.82,66.98,54800.0,54.4686,54.5011,54.3222,54.4523,54800.0
2014-12-16 15:50:00,66.97,66.97,66.68,66.72,158500.0,54.4442,54.4442,54.2084,54.2409,158500.0
2014-12-17 09:30:00,67.02,67.02,66.32,66.34,29000.0,54.4848,54.4848,53.9158,53.932,29000.0
2014-12-17 09:40:00,66.44,66.92,66.21,66.65,17800.0,54.0133,54.4035,53.8263,54.184,17800.0
2014-12-17 09:50:00,66.7,66.8,66.6,66.66,17000.0,54.2247,54.306,54.1434,54.1922,17000.0
2014-12-17 10:00:00,66.63,66.65,66.32,66.43,15500.0,54.1678,54.184,53.9158,54.0052,15500.0
2014-12-17 10:10:00,66.44,66.65,66.43,66.59,14200.0,54.0133,54.184,54.0052,54.1353,14200.0
2014-12-17 10:20:00,66.67,66.67,66.49,66.49,12100.0,54.2003,54.2003,54.054,54.054,12100.0
2014-12-17 10:30:00,66.49,66.64,66.41,66.63,12100.0,54.054,54.1759,53.9889,54.1678,12100.0
2014-12-17 10:40:00,66.63,66.69,66.59,66.66,24300.0,54.1678,54.2166,54.1353,54.1922,24300.0
2014-12-17 10:50:00,66.66,66.74,66.46,66.51,20500.0,54.1922,54.2572,54.0296,54.0702,20500.0
2014-12-17 11:00:00,66.51,66.64,66.5,66.53,16900.0,54.0702,54.1759,54.0621,54.0865,16900.0
2014-12-17 11:10:00,66.56,66.66,66.5,66.63,18200.0,54.1109,54.1922,54.0621,54.1678,18200.0
2014-12-17 11:20:00,66.61,66.92,66.6,66.87,23200.0,54.1515,54.4035,54.1434,54.3629,23200.0
2014-12-17 11:30:00,66.89,67.01,66.8,67.0,10300.0,54.3792,54.4767,54.306,54.4686,10300.0
2014-12-17 11:40:00,67.03,67.1,67.0,67.04,8300.0,54.493,54.5499,54.4686,54.5011,8300.0
2014-12-17 11:50:00,67.04,67.19,66.99,67.15,18100.0,54.5011,54.623,54.4604,54.5905,18100.0
2014-12-17 12:00:00,67.14,67.21,66.99,67.08,10400.0,54.5824,54.6393,54.4604,54.5336,10400.0
2014-12-17 12:10:00,67.1,67.11,66.99,67.01,6400.0,54.5499,54.558,54.4604,54.4767,6400.0
2014-12-17 12:20:00,66.96,67.02,66.81,66.81,7700.0,54.4361,54.4848,54.3141,54.3141,7700.0
2014-12-17 12:30:00,66.85,66.94,66.73,66.73,8600.0,54.3466,54.4198,54.2491,54.2491,8600.0
2014-12-17 12:40:00,66.71,66.72,66.59,66.63,6700.0,54.2328,54.2409,54.1353,54.1678,6700.0
2014-12-17 12:50:00,66.62,66.68,66.56,66.62,12500.0,54.1597,54.2084,54.1109,54.1597,12500.0
2014-12-17 13:00:00,66.61,66.66,66.57,66.61,14800.0,54.1515,54.1922,54.119,54.1515,14800.0
2014-12-17 13:10:00,66.6,66.66,66.54,66.62,17000.0,54.1434,54.1922,54.0946,54.1597,17000.0
2014-12-17 13:20:00,66.62,66.67,66.58,66.66,9600.0,54.1597,54.2003,54.1271,54.1922,9600.0
2014-12-17 13:30:00,66.66,66.75,66.63,66.73,9600.0,54.1922,54.2653,54.1678,54.2491,9600.0
2014-12-17 13:40:00,66.74,66.82,66.64,66.73,37200.0,54.2572,54.3222,54.1759,54.2491,37200.0
2014-12-17 13:50:00,66.72,66.99,66.71,66.99,11300.0,54.2409,54.4604,54.2328,54.4604,11300.0
2014-12-17 14:00:00,67.03,67.52,66.92,67.3,44500.0,54.493,54.8913,54.4035,54.7125,44500.0
2014-12-17 14:10:00,67.34,67.66,67.3,67.38,28800.0,54.745,55.0051,54.7125,54.7775,28800.0
2014-12-17 14:20:00,67.39,67.51,67.25,67.35,20000.0,54.7856,54.8832,54.6718,54.7531,20000.0
2014-12-17 14:30:00,67.39,67.47,67.2,67.44,20700.0,54.7856,54.8507,54.6312,54.8263,20700.0
2014-12-17 14:40:00,67.41,67.41,67.02,67.09,22600.0,54.8019,54.8019,54.4848,54.5417,22600.0
2014-12-17 14:50:00,67.09,67.34,67.01,67.11,23600.0,54.5417,54.745,54.4767,54.558,23600.0
2014-12-17 15:00:00,67.11,67.11,66.89,67.01,26600.0,54.558,54.558,54.3792,54.4767,26600.0
2014-12-17 15:10:00,66.99,67.4,66.99,67.38,27600.0,54.4604,54.7938,54.4604,54.7775,27600.0
2014-12-17 15:20:00,67.4,67.71,67.31,67.65,21500.0,54.7938,55.0458,54.7206,54.997,21500.0
2014-12-17 15:30:00,67.6,67.69,67.52,67.65,42000.0,54.9564,55.0295,54.8913,54.997,42000.0
2014-12-17 15:40:00,67.65,67.92,67.65,67.88,38000.0,54.997,55.2165,54.997,55.184,38000.0
2014-12-17 15:50:00,67.89,67.94,67.69,67.75,63300.0,55.1921,55.2328,55.0295,55.0783,63300.0
2014-12-18 09:30:00,68.67,68.83,68.07,68.43,61700.0,55.8262,55.9563,55.3385,55.6311,61700.0
2014-12-18 09:40:00,68.43,68.63,68.33,68.63,30500.0,55.6311,55.7937,55.5498,55.7937,30500.0
2014-12-18 09:50:00,68.63,68.86,68.51,68.83,24100.0,55.7937,55.9807,55.6962,55.9563,24100.0
2014-12-18 10:00:00,68.87,68.95,68.7,68.95,33100.0,55.9888,56.0539,55.8506,56.0539,33100.0
2014-12-18 10:10:00,68.96,68.98,68.87,68.91,13200.0,56.062,56.0782,55.9888,56.0213,13200.0
2014-12-18 10:20:00,68.93,69.04,68.9,68.93,18100.0,56.0376,56.127,56.0132,56.0376,18100.0
2014-12-18 10:30:00,68.93,68.95,68.78,68.78,9700.0,56.0376,56.0539,55.9157,55.9157,9700.0
2014-12-18 10:40:00,68.79,68.86,68.71,68.84,10100.0,55.9238,55.9807,55.8587,55.9644,10100.0
2014-12-18 10:50:00,68.84,68.88,68.71,68.71,21200.0,55.9644,55.997,55.8587,55.8587,21200.0
2014-12-18 11:00:00,68.68,68.68,68.5,68.52,14300.0,55.8344,55.8344,55.688,55.7043,14300.0
2014-12-18 11:10:00,68.52,68.67,68.46,68.65,23800.0,55.7043,55.8262,55.6555,55.81,23800.0
2014-12-18 11:20:00,68.66,68.78,68.63,68.73,16300.0,55.8181,55.9157,55.7937,55.875,16300.0
2014-12-18 11:30:00,68.72,68.73,68.61,68.73,8900.0,55.8669,55.875,55.7775,55.875,8900.0
2014-12-18 11:40:00,68.72,68.76,68.67,68.76,9700.0,55.8669,55.8994,55.8262,55.8994,9700.0
2014-12-18 11:50:00,68.76,68.96,68.76,68.94,20300.0,55.8994,56.062,55.8994,56.0457,20300.0
2014-12-18 12:00:00,68.91,68.97,68.89,68.92,10700.0,56.0213,56.0701,56.0051,56.0295,10700.0
2014-12-18 12:10:00,68.94,68.96,68.89,68.92,11000.0,56.0457,56.062,56.0051,56.0295,11000.0
2014-12-18 12:20:00,68.92,68.96,68.83,68.88,13400.0,56.0295,56.062,55.9563,55.997,13400.0
2014-12-18 12:30:00,68.9,68.99,68.9,68.96,6100.0,56.0132,56.0864,56.0132,56.062,6100.0
2014-12-18 12:40:00,68.94,69.06,68.92,69.06,8500.0,56.0457,56.1433,56.0295,56.1433,8500.0
2014-12-18 12:50:00,69.05,69.15,68.98,69.04,13900.0,56.1352,56.2165,56.0782,56.127,13900.0
2014-12-18 13:00:00,69.06,69.1,69.01,69.06,10100.0,56.1433,56.1758,56.1026,56.1433,10100.0
2014-12-18 13:10:00,69.07,69.21,69.06,69.2,11300.0,56.1514,56.2652,56.1433,56.2571,11300.0
2014-12-18 13:20:00,69.2,69.32,69.2,69.25,15200.0,56.2571,56.3547,56.2571,56.2977,15200.0
2014-12-18 13:30:00,69.28,69.32,69.24,69.25,6400.0,56.3221,56.3547,56.2896,56.2977,6400.0
2014-12-18 13:40:00,69.27,69.28,69.16,69.2,18700.0,56.314,56.3221,56.2246,56.2571,18700.0
2014-12-18 13:50:00,69.2,69.29,69.18,69.22,11100.0,56.2571,56.3303,56.2408,56.2734,11100.0
2014-12-18 14:00:00,69.23,69.23,69.13,69.2,15400.0,56.2815,56.2815,56.2002,56.2571,15400.0
2014-12-18 14:10:00,69.2,69.29,69.13,69.21,16200.0,56.2571,56.3303,56.2002,56.2652,16200.0
2014-12-18 14:20:00,69.2,69.23,69.14,69.16,9400.0,56.2571,56.2815,56.2083,56.2246,9400.0
2014-12-18 14:30:00,69.18,69.19,69.01,69.14,15000.0,56.2408,56.249,56.1026,56.2083,15000.0
2014-12-18 14:40:00,69.03,69.03,68.83,68.83,8300.0,56.1189,56.1189,55.9563,55.9563,8300.0
2014-12-18 14:50:00,68.85,69.03,68.84,68.95,17600.0,55.9726,56.1189,55.9644,56.0539,17600.0
2014-12-18 15:00:00,68.96,69.17,68.96,69.08,15100.0,56.062,56.2327,56.062,56.1595,15100.0
2014-12-18 15:10:00,69.12,69.24,69.11,69.17,16800.0,56.1921,56.2896,56.1839,56.2327,16800.0
2014-12-18 15:20:00,69.18,69.2,69.1,69.19,12900.0,56.2408,56.2571,56.1758,56.249,12900.0
2014-12-18 15:30:00,69.19,69.24,69.15,69.22,25900.0,56.249,56.2896,56.2165,56.2734,25900.0
2014-12-18 15:40:00,69.23,69.37,69.22,69.32,42700.0,56.2815,56.3953,56.2734,56.3547,42700.0
2014-12-18 15:50:00,69.34,69.57,69.34,69.57,121700.0,56.3709,56.5579,56.3709,56.5579,121700.0
2014-12-19 09:30:00,69.52,69.89,69.06,69.64,386500.0,56.5172,56.818,56.1433,56.6148,386500.0
2014-12-19 09:40:00,69.61,69.61,69.11,69.12,28400.0,56.5904,56.5904,56.1839,56.1921,28400.0
2014-12-19 09:50:00,69.14,69.54,69.14,69.43,59000.0,56.2083,56.5335,56.2083,56.4441,59000.0
2014-12-19 10:00:00,69.43,69.43,69.19,69.38,33300.0,56.4441,56.4441,56.249,56.4034,33300.0
2014-12-19 10:10:00,69.42,69.65,69.33,69.55,29100.0,56.436,56.6229,56.3628,56.5416,29100.0
2014-12-19 10:20:00,69.53,69.63,69.44,69.51,35500.0,56.5254,56.6067,56.4522,56.5091,35500.0
2014-12-19 10:30:00,69.5,69.53,69.35,69.52,17200.0,56.501,56.5254,56.379,56.5172,17200.0
2014-12-19 10:40:00,69.52,69.55,69.37,69.38,21800.0,56.5172,56.5416,56.3953,56.4034,21800.0
2014-12-19 10:50:00,69.38,69.53,69.37,69.46,25400.0,56.4034,56.5254,56.3953,56.4685,25400.0
2014-12-19 11:00:00,69.42,69.49,69.37,69.46,11800.0,56.436,56.4929,56.3953,56.4685,11800.0
2014-12-19 11:10:00,69.48,69.52,69.36,69.36,21700.0,56.4847,56.5172,56.3872,56.3872,21700.0
2014-12-19 11:20:00,69.38,69.5,69.35,69.47,11600.0,56.4034,56.501,56.379,56.4766,11600.0
2014-12-19 11:30:00,69.45,69.51,69.43,69.48,11900.0,56.4603,56.5091,56.4441,56.4847,11900.0
2014-12-19 11:40:00,69.49,69.51,69.43,69.45,22600.0,56.4929,56.5091,56.4441,56.4603,22600.0
2014-12-19 11:50:00,69.46,69.5,69.43,69.43,14600.0,56.4685,56.501,56.4441,56.4441,14600.0
2014-12-19 12:00:00,69.42,69.47,69.39,69.47,15700.0,56.436,56.4766,56.4116,56.4766,15700.0
2014-12-19 12:10:00,69.46,69.48,69.42,69.42,11700.0,56.4685,56.4847,56.436,56.436,11700.0
2014-12-19 12:20:00,69.41,69.44,69.24,69.29,23900.0,56.4278,56.4522,56.2896,56.3303,23900.0
2014-12-19 12:30:00,69.26,69.27,69.14,69.14,13600.0,56.3059,56.314,56.2083,56.2083,13600.0
2014-12-19 12:40:00,69.14,69.21,69.13,69.2,16500.0,56.2083,56.2652,56.2002,56.2571,16500.0
2014-12-19 12:50:00,69.19,69.28,69.19,69.24,7100.0,56.249,56.3221,56.249,56.2896,7100.0
2014-12-19 13:00:00,69.24,69.25,69.15,69.17,13600.0,56.2896,56.2977,56.2165,56.2327,13600.0
2014-12-19 13:10:00,69.17,69.18,69.14,69.16,15400.0,56.2327,56.2408,56.2083,56.2246,15400.0
2014-12-19 13:20:00,69.16,69.2,69.15,69.17,36500.0,56.2246,56.2571,56.2165,56.2327,36500.0
2014-12-19 13:30:00,69.17,69.28,69.17,69.23,18200.0,56.2327,56.3221,56.2327,56.2815,18200.0
2014-12-19 13:40:00,69.24,69.3,69.21,69.28,9700.0,56.2896,56.3384,56.2652,56.3221,9700.0
2014-12-19 13:50:00,69.28,69.3,69.23,69.3,11000.0,56.3221,56.3384,56.2815,56.3384,11000.0
2014-12-19 14:00:00,69.3,69.37,69.29,69.37,10000.0,56.3384,56.3953,56.3303,56.3953,10000.0
2014-12-19 14:10:00,69.37,69.42,69.34,69.34,7600.0,56.3953,56.436,56.3709,56.3709,7600.0
2014-12-19 14:20:00,69.34,69.35,69.25,69.33,13700.0,56.3709,56.379,56.2977,56.3628,13700.0
2014-12-19 14:30:00,69.32,69.33,69.25,69.28,13900.0,56.3547,56.3628,56.2977,56.3221,13900.0
2014-12-19 14:40:00,69.28,69.62,69.28,69.6,65900.0,56.3221,56.5985,56.3221,56.5823,65900.0
2014-12-19 14:50:00,69.6,69.66,69.47,69.51,32500.0,56.5823,56.6311,56.4766,56.5091,32500.0
2014-12-19 15:00:00,69.51,69.64,69.45,69.57,44300.0,56.5091,56.6148,56.4603,56.5579,44300.0
2014-12-19 15:10:00,69.57,69.68,69.49,69.59,33300.0,56.5579,56.6473,56.4929,56.5742,33300.0
2014-12-19 15:20:00,69.59,69.67,69.58,69.67,24800.0,56.5742,56.6392,56.566,56.6392,24800.0
2014-12-19 15:30:00,69.68,69.76,69.64,69.72,43000.0,56.6473,56.7124,56.6148,56.6798,43000.0
2014-12-19 15:40:00,69.73,69.76,69.68,69.7,48700.0,56.688,56.7124,56.6473,56.6636,48700.0
2014-12-19 15:50:00,69.68,70.01,69.67,69.73,298900.0,56.6473,56.9156,56.6392,56.688,298900.0
2014-12-22 09:30:00,70.9,71.2,70.3,71.1,150400.0,57.6391,57.883,57.1514,57.8017,150400.0
2014-12-22 09:40:00,71.13,71.14,70.79,71.0,44700.0,57.8261,57.8342,57.5497,57.7204,44700.0
2014-12-22 09:50:00,71.02,71.11,70.94,71.03,30300.0,57.7367,57.8099,57.6717,57.7448,30300.0
2014-12-22 10:00:00,71.04,71.08,70.87,71.06,29500.0,57.753,57.7855,57.6147,57.7692,29500.0
2014-12-22 10:10:00,71.05,71.39,71.04,71.39,46500.0,57.7611,58.0375,57.753,58.0375,46500.0
2014-12-22 10:20:00,71.38,71.39,71.1,71.12,28800.0,58.0294,58.0375,57.8017,57.818,28800.0
2014-12-22 10:30:00,71.12,71.22,71.06,71.21,26100.0,57.818,57.8993,57.7692,57.8912,26100.0
2014-12-22 10:40:00,71.22,71.48,71.22,71.47,37300.0,57.8993,58.1107,57.8993,58.1025,37300.0
2014-12-22 10:50:00,71.48,71.64,71.47,71.64,43700.0,58.1107,58.2407,58.1025,58.2407,43700.0
2014-12-22 11:00:00,71.63,71.63,71.33,71.33,16200.0,58.2326,58.2326,57.9887,57.9887,16200.0
2014-12-22 11:10:00,71.33,71.58,71.28,71.56,35300.0,57.9887,58.192,57.9481,58.1757,35300.0
2014-12-22 11:20:00,71.56,71.77,71.56,71.77,30100.0,58.1757,58.3464,58.1757,58.3464,30100.0
2014-12-22 11:30:00,71.78,71.82,71.74,71.75,32400.0,58.3545,58.3871,58.322,58.3302,32400.0
2014-12-22 11:40:00,71.75,71.76,71.68,71.72,28700.0,58.3302,58.3383,58.2732,58.3058,28700.0
2014-12-22 11:50:00,71.72,71.82,71.69,71.8,20200.0,58.3058,58.3871,58.2814,58.3708,20200.0
2014-12-22 12:00:00,71.79,71.8,71.7,71.8,12400.0,58.3627,58.3708,58.2895,58.3708,12400.0
2014-12-22 12:10:00,71.8,71.84,71.76,71.79,9400.0,58.3708,58.4033,58.3383,58.3627,9400.0
2014-12-22 12:20:00,71.79,71.87,71.76,71.84,13300.0,58.3627,58.4277,58.3383,58.4033,13300.0
2014-12-22 12:30:00,71.84,71.94,71.75,71.91,40600.0,58.4033,58.4846,58.3302,58.4602,40600.0
2014-12-22 12:40:00,71.9,71.92,71.86,71.89,9800.0,58.4521,58.4684,58.4196,58.444,9800.0
2014-12-22 12:50:00,71.9,71.98,71.85,71.95,14100.0,58.4521,58.5171,58.4115,58.4927,14100.0
2014-12-22 13:00:00,71.95,72.03,71.91,72.03,26500.0,58.4927,58.5578,58.4602,58.5578,26500.0
2014-12-22 13:10:00,72.03,72.19,72.03,72.17,23400.0,58.5578,58.6879,58.5578,58.6716,23400.0
2014-12-22 13:20:00,72.19,72.27,72.1,72.24,12600.0,58.6879,58.7529,58.6147,58.7285,12600.0
2014-12-22 13:30:00,72.24,72.31,72.2,72.31,20200.0,58.7285,58.7854,58.696,58.7854,20200.0
2014-12-22 13:40:00,72.32,72.35,72.2,72.29,28200.0,58.7935,58.8179,58.696,58.7692,28200.0
2014-12-22 13:50:00,72.3,72.3,72.07,72.1,13100.0,58.7773,58.7773,58.5903,58.6147,13100.0
2014-12-22 14:00:00,72.08,72.11,72.04,72.05,24600.0,58.5984,58.6228,58.5659,58.574,24600.0
2014-12-22 14:10:00,72.05,72.1,71.99,72.0,21100.0,58.574,58.6147,58.5253,58.5334,21100.0
2014-12-22 14:20:00,72.01,72.03,71.95,71.98,12700.0,58.5415,58.5578,58.4927,58.5171,12700.0
2014-12-22 14:30:00,71.99,72.09,71.94,71.99,25700.0,58.5253,58.6066,58.4846,58.5253,25700.0
2014-12-22 14:40:00,71.99,72.05,71.93,71.95,15400.0,58.5253,58.574,58.4765,58.4927,15400.0
2014-12-22 14:50:00,71.95,72.04,71.95,72.02,28400.0,58.4927,58.5659,58.4927,58.5497,28400.0
2014-12-22 15:00:00,72.01,72.05,71.91,71.93,27800.0,58.5415,58.574,58.4602,58.4765,27800.0
2014-12-22 15:10:00,71.94,72.05,71.93,72.03,30900.0,58.4846,58.574,58.4765,58.5578,30900.0
2014-12-22 15:20:00,72.03,72.11,72.0,72.08,52400.0,58.5578,58.6228,58.5334,58.5984,52400.0
2014-12-22 15:30:00,72.08,72.09,72.02,72.03,40800.0,58.5984,58.6066,58.5497,58.5578,40800.0
2014-12-22 15:40:00,72.03,72.17,72.02,72.07,59400.0,58.5578,58.6716,58.5497,58.5903,59400.0
2014-12-22 15:50:00,72.08,72.17,72.0,72.16,137900.0,58.5984,58.6716,58.5334,58.6635,137900.0
2014-12-23 09:30:00,72.52,72.99,72.52,72.76,66800.0,58.9561,59.3382,58.9561,59.1513,66800.0
2014-12-23 09:40:00,72.76,72.83,72.56,72.7,23800.0,59.1513,59.2082,58.9887,59.1025,23800.0
2014-12-23 09:50:00,72.71,72.96,72.69,72.89,22300.0,59.1106,59.3138,59.0943,59.2569,22300.0
2014-12-23 10:00:00,72.92,72.97,72.86,72.93,24500.0,59.2813,59.322,59.2325,59.2895,24500.0
2014-12-23 10:10:00,72.94,72.98,72.81,72.92,33900.0,59.2976,59.3301,59.1919,59.2813,33900.0
2014-12-23 10:20:00,72.91,73.12,72.89,73.11,43200.0,59.2732,59.4439,59.2569,59.4358,43200.0
2014-12-23 10:30:00,73.09,73.09,72.87,72.93,40600.0,59.4195,59.4195,59.2407,59.2895,40600.0
2014-12-23 10:40:00,72.89,72.97,72.8,72.84,25100.0,59.2569,59.322,59.1838,59.2163,25100.0
2014-12-23 10:50:00,72.83,72.96,72.8,72.86,26500.0,59.2082,59.3138,59.1838,59.2325,26500.0
2014-12-23 11:00:00,72.88,72.89,72.8,72.8,18500.0,59.2488,59.2569,59.1838,59.1838,18500.0
2014-12-23 11:10:00,72.81,72.97,72.71,72.89,72200.0,59.1919,59.322,59.1106,59.2569,72200.0
2014-12-23 11:20:00,72.89,72.89,72.7,72.71,22600.0,59.2569,59.2569,59.1025,59.1106,22600.0
2014-12-23 11:30:00,72.73,72.75,72.68,72.72,17500.0,59.1269,59.1431,59.0862,59.1187,17500.0
2014-12-23 11:40:00,72.72,72.83,72.7,72.8,22200.0,59.1187,59.2082,59.1025,59.1838,22200.0
2014-12-23 11:50:00,72.8,72.84,72.73,72.82,23000.0,59.1838,59.2163,59.1269,59.2,23000.0
2014-12-23 12:00:00,72.83,72.94,72.82,72.94,48800.0,59.2082,59.2976,59.2,59.2976,48800.0
2014-12-23 12:10:00,72.95,72.97,72.78,72.86,56400.0,59.3057,59.322,59.1675,59.2325,56400.0
2014-12-23 12:20:00,72.85,72.86,72.58,72.65,36400.0,59.2244,59.2325,59.0049,59.0618,36400.0
2014-12-23 12:30:00,72.67,72.67,72.37,72.49,24700.0,59.0781,59.0781,58.8342,58.9318,24700.0
2014-12-23 12:40:00,72.5,72.6,72.38,72.54,27700.0,58.9399,59.0212,58.8423,58.9724,27700.0
2014-12-23 12:50:00,72.55,72.57,72.42,72.42,7000.0,58.9805,58.9968,58.8748,58.8748,7000.0
2014-12-23 13:00:00,72.4,72.41,72.3,72.33,12000.0,58.8586,58.8667,58.7773,58.8017,12000.0
2014-12-23 13:10:00,72.34,72.35,72.3,72.33,11500.0,58.8098,58.8179,58.7773,58.8017,11500.0
2014-12-23 13:20:00,72.33,72.5,72.33,72.4,20400.0,58.8017,58.9399,58.8017,58.8586,20400.0
2014-12-23 13:30:00,72.38,72.38,72.33,72.36,55700.0,58.8423,58.8423,58.8017,58.8261,55700.0
2014-12-23 13:40:00,72.35,72.46,72.3,72.46,14300.0,58.8179,58.9074,58.7773,58.9074,14300.0
2014-12-23 13:50:00,72.46,72.48,72.35,72.45,24600.0,58.9074,58.9236,58.8179,58.8992,24600.0
2014-12-23 14:00:00,72.46,72.5,72.41,72.42,37100.0,58.9074,58.9399,58.8667,58.8748,37100.0
2014-12-23 14:10:00,72.42,72.51,72.4,72.45,11900.0,58.8748,58.948,58.8586,58.8992,11900.0
2014-12-23 14:20:00,72.45,72.57,72.44,72.55,24000.0,58.8992,58.9968,58.8911,58.9805,24000.0
2014-12-23 14:30:00,72.56,72.71,72.54,72.59,42200.0,58.9887,59.1106,58.9724,59.013,42200.0
2014-12-23 14:40:00,72.56,72.7,72.56,72.7,34300.0,58.9887,59.1025,58.9887,59.1025,34300.0
2014-12-23 14:50:00,72.69,72.83,72.69,72.74,55900.0,59.0943,59.2082,59.0943,59.135,55900.0
2014-12-23 15:00:00,72.74,72.75,72.69,72.75,22800.0,59.135,59.1431,59.0943,59.1431,22800.0
2014-12-23 15:10:00,72.75,72.78,72.71,72.73,22400.0,59.1431,59.1675,59.1106,59.1269,22400.0
2014-12-23 15:20:00,72.74,72.78,72.61,72.63,90400.0,59.135,59.1675,59.0293,59.0456,90400.0
2014-12-23 15:30:00,72.61,72.68,72.5,72.68,68300.0,59.0293,59.0862,58.9399,59.0862,68300.0
2014-12-23 15:40:00,72.67,72.69,72.49,72.52,98100.0,59.0781,59.0943,58.9318,58.9561,98100.0
2014-12-23 15:50:00,72.52,72.77,72.52,72.64,131400.0,58.9561,59.1594,58.9561,59.0537,131400.0
2014-12-24 09:30:00,72.63,72.89,72.42,72.56,23900.0,59.0456,59.2569,58.8748,58.9887,23900.0
2014-12-24 09:40:00,72.58,72.62,72.37,72.53,10500.0,59.0049,59.0374,58.8342,58.9643,10500.0
2014-12-24 09:50:00,72.52,72.6,72.44,72.54,16800.0,58.9561,59.0212,58.8911,58.9724,16800.0
2014-12-24 10:00:00,72.55,72.63,72.2,72.24,22100.0,58.9805,59.0456,58.696,58.7285,22100.0
2014-12-24 10:10:00,72.26,72.46,72.26,72.32,28400.0,58.7448,58.9074,58.7448,58.7935,28400.0
2014-12-24 10:20:00,72.32,72.41,72.23,72.41,23300.0,58.7935,58.8667,58.7204,58.8667,23300.0
2014-12-24 10:30:00,72.41,72.45,72.27,72.28,18600.0,58.8667,58.8992,58.7529,58.761,18600.0
2014-12-24 10:40:00,72.27,72.28,72.2,72.23,15200.0,58.7529,58.761,58.696,58.7204,15200.0
2014-12-24 10:50:00,72.23,72.37,72.23,72.37,13800.0,58.7204,58.8342,58.7204,58.8342,13800.0
2014-12-24 11:00:00,72.35,72.42,72.32,72.37,17500.0,58.8179,58.8748,58.7935,58.8342,17500.0
2014-12-24 11:10:00,72.37,72.37,72.29,72.33,9000.0,58.8342,58.8342,58.7692,58.8017,9000.0
2014-12-24 11:20:00,72.33,72.33,72.26,72.28,13600.0,58.8017,58.8017,58.7448,58.761,13600.0
2014-12-24 11:30:00,72.28,72.3,72.25,72.26,12600.0,58.761,58.7773,58.7366,58.7448,12600.0
2014-12-24 11:40:00,72.27,72.29,72.26,72.29,7100.0,58.7529,58.7692,58.7448,58.7692,7100.0
2014-12-24 11:50:00,72.29,72.31,72.23,72.23,21800.0,58.7692,58.7854,58.7204,58.7204,21800.0
2014-12-24 12:00:00,72.23,72.33,72.23,72.32,8900.0,58.7204,58.8017,58.7204,58.7935,8900.0
2014-12-24 12:10:00,72.33,72.35,72.26,72.29,11700.0,58.8017,58.8179,58.7448,58.7692,11700.0
2014-12-24 12:20:00,72.3,72.3,72.21,72.21,9700.0,58.7773,58.7773,58.7041,58.7041,9700.0
2014-12-24 12:30:00,72.22,72.24,72.12,72.15,22600.0,58.7123,58.7285,58.631,58.6553,22600.0
2014-12-24 12:40:00,72.16,72.25,72.13,72.25,16900.0,58.6635,58.7366,58.6391,58.7366,16900.0
2014-12-24 12:50:00,72.24,72.24,71.97,72.04,32400.0,58.7285,58.7285,58.509,58.5659,32400.0
2014-12-26 09:30:00,72.03,72.36,71.97,72.29,15600.0,58.5578,58.8261,58.509,58.7692,15600.0
2014-12-26 09:40:00,72.17,72.19,71.91,71.92,7500.0,58.6716,58.6879,58.4602,58.4684,7500.0
2014-12-26 09:50:00,71.99,72.21,71.89,71.89,18400.0,58.5253,58.7041,58.444,58.444,18400.0
2014-12-26 10:00:00,71.87,71.9,71.85,71.9,25900.0,58.4277,58.4521,58.4115,58.4521,25900.0
2014-12-26 10:10:00,71.9,72.04,71.88,72.03,14400.0,58.4521,58.5659,58.4358,58.5578,14400.0
2014-12-26 10:20:00,72.02,72.04,71.91,71.92,10800.0,58.5497,58.5659,58.4602,58.4684,10800.0
2014-12-26 10:30:00,71.93,72.16,71.93,72.14,16600.0,58.4765,58.6635,58.4765,58.6472,16600.0
2014-12-26 10:40:00,72.12,72.15,72.04,72.15,13600.0,58.631,58.6553,58.5659,58.6553,13600.0
2014-12-26 10:50:00,72.15,72.21,72.13,72.18,7500.0,58.6553,58.7041,58.6391,58.6797,7500.0
2014-12-26 11:00:00,72.2,72.23,72.18,72.22,7500.0,58.696,58.7204,58.6797,58.7123,7500.0
2014-12-26 11:10:00,72.17,72.17,72.04,72.05,7200.0,58.6716,58.6716,58.5659,58.574,7200.0
2014-12-26 11:20:00,72.06,72.13,72.06,72.11,6600.0,58.5822,58.6391,58.5822,58.6228,6600.0
2014-12-26 11:30:00,72.1,72.2,72.09,72.19,4900.0,58.6147,58.696,58.6066,58.6879,4900.0
2014-12-26 11:40:00,72.15,72.16,72.13,72.13,3700.0,58.6553,58.6635,58.6391,58.6391,3700.0
2014-12-26 11:50:00,72.12,72.12,72.06,72.06,6900.0,58.631,58.631,58.5822,58.5822,6900.0
2014-12-26 12:00:00,72.05,72.05,71.96,71.97,8900.0,58.574,58.574,58.5009,58.509,8900.0
2014-12-26 12:10:00,71.97,71.97,71.91,71.96,4400.0,58.509,58.509,58.4602,58.5009,4400.0
2014-12-26 12:20:00,71.97,71.98,71.89,71.92,8300.0,58.509,58.5171,58.444,58.4684,8300.0
2014-12-26 12:30:00,71.94,71.94,71.9,71.9,4300.0,58.4846,58.4846,58.4521,58.4521,4300.0
2014-12-26 12:40:00,71.91,71.94,71.83,71.94,18300.0,58.4602,58.4846,58.3952,58.4846,18300.0
2014-12-26 12:50:00,71.94,71.94,71.88,71.93,5700.0,58.4846,58.4846,58.4358,58.4765,5700.0
2014-12-26 13:00:00,71.9,71.94,71.87,71.91,5700.0,58.4521,58.4846,58.4277,58.4602,5700.0
2014-12-26 13:10:00,71.88,71.94,71.88,71.91,2400.0,58.4358,58.4846,58.4358,58.4602,2400.0
2014-12-26 13:20:00,71.93,72.01,71.92,71.97,9200.0,58.4765,58.5415,58.4684,58.509,9200.0
2014-12-26 13:30:00,71.96,71.96,71.9,71.91,6200.0,58.5009,58.5009,58.4521,58.4602,6200.0
2014-12-26 13:40:00,71.91,71.93,71.86,71.88,6000.0,58.4602,58.4765,58.4196,58.4358,6000.0
2014-12-26 13:50:00,71.88,71.98,71.87,71.95,7600.0,58.4358,58.5171,58.4277,58.4927,7600.0
2014-12-26 14:00:00,71.95,71.99,71.94,71.98,8800.0,58.4927,58.5253,58.4846,58.5171,8800.0
2014-12-26 14:10:00,71.98,72.02,71.9,71.9,7000.0,58.5171,58.5497,58.4521,58.4521,7000.0
2014-12-26 14:20:00,71.9,71.97,71.9,71.97,7700.0,58.4521,58.509,58.4521,58.509,7700.0
2014-12-26 14:30:00,71.96,72.05,71.96,72.05,10600.0,58.5009,58.574,58.5009,58.574,10600.0
2014-12-26 14:40:00,72.02,72.07,71.99,72.02,7000.0,58.5497,58.5903,58.5253,58.5497,7000.0
2014-12-26 14:50:00,72.02,72.03,71.96,71.99,7100.0,58.5497,58.5578,58.5009,58.5253,7100.0
2014-12-26 15:00:00,71.98,72.02,71.96,72.0,7300.0,58.5171,58.5497,58.5009,58.5334,7300.0
2014-12-26 15:10:00,72.01,72.01,71.97,72.01,6900.0,58.5415,58.5415,58.509,58.5415,6900.0
2014-12-26 15:20:00,72.02,72.02,71.89,71.91,9800.0,58.5497,58.5497,58.444,58.4602,9800.0
2014-12-26 15:30:00,71.9,71.96,71.87,71.94,17600.0,58.4521,58.5009,58.4277,58.4846,17600.0
2014-12-26 15:40:00,71.93,71.97,71.88,71.91,13700.0,58.4765,58.509,58.4358,58.4602,13700.0
2014-12-26 15:50:00,71.91,71.91,71.76,71.85,34000.0,58.4602,58.4602,58.3383,58.4115,34000.0
2014-12-29 09:30:00,71.5,71.86,71.49,71.53,35900.0,58.1269,58.4196,58.1188,58.1513,35900.0
2014-12-29 09:40:00,71.47,71.74,71.47,71.63,9700.0,58.1025,58.322,58.1025,58.2326,9700.0
2014-12-29 09:50:00,71.69,71.71,71.45,71.52,14200.0,58.2814,58.2976,58.0863,58.1432,14200.0
2014-12-29 10:00:00,71.52,71.54,71.32,71.33,18100.0,58.1432,58.1594,57.9806,57.9887,18100.0
2014-12-29 10:10:00,71.31,71.56,71.31,71.55,10400.0,57.9725,58.1757,57.9725,58.1676,10400.0
2014-12-29 10:20:00,71.57,71.61,71.55,71.57,9100.0,58.1838,58.2163,58.1676,58.1838,9100.0
2014-12-29 10:30:00,71.56,71.61,71.5,71.59,8400.0,58.1757,58.2163,58.1269,58.2001,8400.0
2014-12-29 10:40:00,71.59,71.63,71.56,71.61,6700.0,58.2001,58.2326,58.1757,58.2163,6700.0
2014-12-29 10:50:00,71.59,71.74,71.58,71.72,3700.0,58.2001,58.322,58.192,58.3058,3700.0
2014-12-29 11:00:00,71.72,71.8,71.72,71.8,7100.0,58.3058,58.3708,58.3058,58.3708,7100.0
2014-12-29 11:10:00,71.78,71.83,71.78,71.8,5200.0,58.3545,58.3952,58.3545,58.3708,5200.0
2014-12-29 11:20:00,71.82,71.86,71.77,71.8,9100.0,58.3871,58.4196,58.3464,58.3708,9100.0
2014-12-29 11:30:00,71.8,71.82,71.74,71.74,11300.0,58.3708,58.3871,58.322,58.322,11300.0
2014-12-29 11:40:00,71.76,71.77,71.7,71.73,5900.0,58.3383,58.3464,58.2895,58.3139,5900.0
2014-12-29 11:50:00,71.75,71.84,71.75,71.81,4100.0,58.3302,58.4033,58.3302,58.3789,4100.0
2014-12-29 12:00:00,71.82,71.87,71.76,71.81,15900.0,58.3871,58.4277,58.3383,58.3789,15900.0
2014-12-29 12:10:00,71.84,71.88,71.73,71.81,49400.0,58.4033,58.4358,58.3139,58.3789,49400.0
2014-12-29 12:20:00,71.77,71.79,71.69,71.7,8500.0,58.3464,58.3627,58.2814,58.2895,8500.0
2014-12-29 12:30:00,71.7,71.83,71.63,71.79,26600.0,58.2895,58.3952,58.2326,58.3627,26600.0
2014-12-29 12:40:00,71.8,71.91,71.8,71.89,6600.0,58.3708,58.4602,58.3708,58.444,6600.0
2014-12-29 12:50:00,71.89,71.93,71.79,71.79,4400.0,58.444,58.4765,58.3627,58.3627,4400.0
2014-12-29 13:00:00,71.81,71.9,71.8,71.89,7500.0,58.3789,58.4521,58.3708,58.444,7500.0
2014-12-29 13:10:00,71.88,71.89,71.82,71.86,4000.0,58.4358,58.444,58.3871,58.4196,4000.0
2014-12-29 13:20:00,71.87,71.88,71.84,71.85,4700.0,58.4277,58.4358,58.4033,58.4115,4700.0
2014-12-29 13:30:00,71.84,71.88,71.81,71.88,3300.0,58.4033,58.4358,58.3789,58.4358,3300.0
2014-12-29 13:40:00,71.88,71.89,71.84,71.88,5200.0,58.4358,58.444,58.4033,58.4358,5200.0
2014-12-29 13:50:00,71.88,71.88,71.82,71.83,6900.0,58.4358,58.4358,58.3871,58.3952,6900.0
2014-12-29 14:00:00,71.82,71.82,71.7,71.7,11500.0,58.3871,58.3871,58.2895,58.2895,11500.0
2014-12-29 14:10:00,71.7,71.71,71.53,71.55,39200.0,58.2895,58.2976,58.1513,58.1676,39200.0
2014-12-29 14:20:00,71.56,71.61,71.5,71.5,18800.0,58.1757,58.2163,58.1269,58.1269,18800.0
2014-12-29 14:30:00,71.5,71.56,71.39,71.47,55200.0,58.1269,58.1757,58.0375,58.1025,55200.0
2014-12-29 14:40:00,71.47,71.63,71.46,71.62,8800.0,58.1025,58.2326,58.0944,58.2245,8800.0
2014-12-29 14:50:00,71.62,71.71,71.61,71.65,9600.0,58.2245,58.2976,58.2163,58.2489,9600.0
2014-12-29 15:00:00,71.68,71.68,71.62,71.64,8900.0,58.2732,58.2732,58.2245,58.2407,8900.0
2014-12-29 15:10:00,71.66,71.71,71.64,71.7,11800.0,58.257,58.2976,58.2407,58.2895,11800.0
2014-12-29 15:20:00,71.71,71.72,71.64,71.66,13700.0,58.2976,58.3058,58.2407,58.257,13700.0
2014-12-29 15:30:00,71.66,71.68,71.58,71.68,15000.0,58.257,58.2732,58.192,58.2732,15000.0
2014-12-29 15:40:00,71.68,71.72,71.66,71.66,17700.0,58.2732,58.3058,58.257,58.257,17700.0
2014-12-29 15:50:00,71.66,71.7,71.59,71.64,39500.0,58.257,58.2895,58.2001,58.2407,39500.0
2014-12-30 09:30:00,71.28,71.36,71.0,71.21,25900.0,57.9481,58.0131,57.7204,57.8912,25900.0
2014-12-30 09:40:00,71.26,71.53,71.25,71.31,10000.0,57.9318,58.1513,57.9237,57.9725,10000.0
2014-12-30 09:50:00,71.33,71.35,71.09,71.09,9300.0,57.9887,58.005,57.7936,57.7936,9300.0
2014-12-30 10:00:00,71.15,71.24,71.04,71.2,20100.0,57.8424,57.9155,57.753,57.883,20100.0
2014-12-30 10:10:00,71.22,71.34,71.15,71.32,13300.0,57.8993,57.9968,57.8424,57.9806,13300.0
2014-12-30 10:20:00,71.35,71.37,71.29,71.31,8300.0,58.005,58.0212,57.9562,57.9725,8300.0
2014-12-30 10:30:00,71.32,71.36,71.25,71.25,9600.0,57.9806,58.0131,57.9237,57.9237,9600.0
2014-12-30 10:40:00,71.26,71.33,71.18,71.33,5300.0,57.9318,57.9887,57.8668,57.9887,5300.0
2014-12-30 10:50:00,71.36,71.43,71.35,71.41,10500.0,58.0131,58.07,58.005,58.0537,10500.0
2014-12-30 11:00:00,71.37,71.42,71.31,71.31,5900.0,58.0212,58.0619,57.9725,57.9725,5900.0
2014-12-30 11:10:00,71.32,71.35,71.28,71.34,4500.0,57.9806,58.005,57.9481,57.9968,4500.0
2014-12-30 11:20:00,71.36,71.44,71.36,71.41,4900.0,58.0131,58.0781,58.0131,58.0537,4900.0
2014-12-30 11:30:00,71.41,71.46,71.37,71.43,14100.0,58.0537,58.0944,58.0212,58.07,14100.0
2014-12-30 11:40:00,71.44,71.48,71.38,71.42,11700.0,58.0781,58.1107,58.0294,58.0619,11700.0
2014-12-30 11:50:00,71.44,71.47,71.43,71.45,5100.0,58.0781,58.1025,58.07,58.0863,5100.0
2014-12-30 12:00:00,71.44,71.55,71.43,71.5,17700.0,58.0781,58.1676,58.07,58.1269,17700.0
2014-12-30 12:10:00,71.5,71.61,71.49,71.61,15100.0,58.1269,58.2163,58.1188,58.2163,15100.0
2014-12-30 12:20:00,71.61,71.75,71.58,71.75,21700.0,58.2163,58.3302,58.192,58.3302,21700.0
2014-12-30 12:30:00,71.73,71.76,71.61,71.61,12600.0,58.3139,58.3383,58.2163,58.2163,12600.0
2014-12-30 12:40:00,71.63,71.65,71.57,71.6,7300.0,58.2326,58.2489,58.1838,58.2082,7300.0
2014-12-30 12:50:00,71.6,71.62,71.51,71.54,11900.0,58.2082,58.2245,58.135,58.1594,11900.0
2014-12-30 13:00:00,71.5,71.58,71.41,71.51,62300.0,58.1269,58.192,58.0537,58.135,62300.0
2014-12-30 13:10:00,71.52,71.66,71.51,71.61,12100.0,58.1432,58.257,58.135,58.2163,12100.0
2014-12-30 13:20:00,71.6,71.61,71.58,71.6,1500.0,58.2082,58.2163,58.192,58.2082,1500.0
2014-12-30 13:30:00,71.58,71.62,71.56,71.57,9100.0,58.192,58.2245,58.1757,58.1838,9100.0
2014-12-30 13:40:00,71.53,71.53,71.44,71.53,3000.0,58.1513,58.1513,58.0781,58.1513,3000.0
2014-12-30 13:50:00,71.55,71.59,71.48,71.48,7000.0,58.1676,58.2001,58.1107,58.1107,7000.0
2014-12-30 14:00:00,71.51,71.52,71.36,71.38,7100.0,58.135,58.1432,58.0131,58.0294,7100.0
2014-12-30 14:10:00,71.38,71.4,71.31,71.35,5600.0,58.0294,58.0456,57.9725,58.005,5600.0
2014-12-30 14:20:00,71.34,71.37,71.31,71.32,9600.0,57.9968,58.0212,57.9725,57.9806,9600.0
2014-12-30 14:30:00,71.34,71.52,71.34,71.52,6300.0,57.9968,58.1432,57.9968,58.1432,6300.0
2014-12-30 14:40:00,71.49,71.58,71.49,71.54,7200.0,58.1188,58.192,58.1188,58.1594,7200.0
2014-12-30 14:50:00,71.52,71.53,71.34,71.35,38000.0,58.1432,58.1513,57.9968,58.005,38000.0
2014-12-30 15:00:00,71.38,71.41,71.34,71.34,13800.0,58.0294,58.0537,57.9968,57.9968,13800.0
2014-12-30 15:10:00,71.34,71.36,71.26,71.29,14600.0,57.9968,58.0131,57.9318,57.9562,14600.0
2014-12-30 15:20:00,71.3,71.31,71.24,71.27,13900.0,57.9643,57.9725,57.9155,57.9399,13900.0
2014-12-30 15:30:00,71.28,71.32,71.25,71.29,22200.0,57.9481,57.9806,57.9237,57.9562,22200.0
2014-12-30 15:40:00,71.29,71.32,71.23,71.26,31300.0,57.9562,57.9806,57.9074,57.9318,31300.0
2014-12-30 15:50:00,71.25,71.27,71.2,71.2,63100.0,57.9237,57.9399,57.883,57.883,63100.0
2014-12-31 09:30:00,71.61,71.68,71.26,71.34,18100.0,58.2163,58.2732,57.9318,57.9968,18100.0
2014-12-31 09:40:00,71.34,71.45,71.25,71.32,21200.0,57.9968,58.0863,57.9237,57.9806,21200.0
2014-12-31 09:50:00,71.35,71.47,71.3,71.4,6400.0,58.005,58.1025,57.9643,58.0456,6400.0
2014-12-31 10:00:00,71.48,71.51,71.31,71.41,17300.0,58.1107,58.135,57.9725,58.0537,17300.0
2014-12-31 10:10:00,71.42,71.49,71.41,71.45,11700.0,58.0619,58.1188,58.0537,58.0863,11700.0
2014-12-31 10:20:00,71.46,71.79,71.46,71.64,16400.0,58.0944,58.3627,58.0944,58.2407,16400.0
2014-12-31 10:30:00,71.65,71.79,71.64,71.74,5500.0,58.2489,58.3627,58.2407,58.322,5500.0
2014-12-31 10:40:00,71.76,71.87,71.74,71.86,15000.0,58.3383,58.4277,58.322,58.4196,15000.0
2014-12-31 10:50:00,71.87,71.88,71.79,71.82,10700.0,58.4277,58.4358,58.3627,58.3871,10700.0
2014-12-31 11:00:00,71.83,71.83,71.68,71.71,28600.0,58.3952,58.3952,58.2732,58.2976,28600.0
2014-12-31 11:10:00,71.68,71.7,71.53,71.59,17500.0,58.2732,58.2895,58.1513,58.2001,17500.0
2014-12-31 11:20:00,71.6,71.68,71.52,71.56,18000.0,58.2082,58.2732,58.1432,58.1757,18000.0
2014-12-31 11:30:00,71.55,71.58,71.5,71.51,6000.0,58.1676,58.192,58.1269,58.135,6000.0
2014-12-31 11:40:00,71.51,71.68,71.51,71.68,10500.0,58.135,58.2732,58.135,58.2732,10500.0
2014-12-31 11:50:00,71.68,71.76,71.66,71.74,5000.0,58.2732,58.3383,58.257,58.322,5000.0
2014-12-31 12:00:00,71.74,71.74,71.46,71.59,13100.0,58.322,58.322,58.0944,58.2001,13100.0
2014-12-31 12:10:00,71.58,71.58,71.51,71.52,5500.0,58.192,58.192,58.135,58.1432,5500.0
2014-12-31 12:20:00,71.46,71.46,71.2,71.29,9600.0,58.0944,58.0944,57.883,57.9562,9600.0
2014-12-31 12:30:00,71.3,71.33,71.26,71.32,3700.0,57.9643,57.9887,57.9318,57.9806,3700.0
2014-12-31 12:40:00,71.31,71.32,71.27,71.3,4300.0,57.9725,57.9806,57.9399,57.9643,4300.0
2014-12-31 12:50:00,71.28,71.32,71.25,71.3,4100.0,57.9481,57.9806,57.9237,57.9643,4100.0
2014-12-31 13:00:00,71.3,71.42,71.26,71.36,8100.0,57.9643,58.0619,57.9318,58.0131,8100.0
2014-12-31 13:10:00,71.38,71.39,71.29,71.35,5900.0,58.0294,58.0375,57.9562,58.005,5900.0
2014-12-31 13:20:00,71.34,71.37,71.29,71.37,3500.0,57.9968,58.0212,57.9562,58.0212,3500.0
2014-12-31 13:30:00,71.39,71.42,71.38,71.42,6700.0,58.0375,58.0619,58.0294,58.0619,6700.0
2014-12-31 13:40:00,71.41,71.5,71.41,71.48,12600.0,58.0537,58.1269,58.0537,58.1107,12600.0
2014-12-31 13:50:00,71.44,71.45,71.39,71.4,6200.0,58.0781,58.0863,58.0375,58.0456,6200.0
2014-12-31 14:00:00,71.41,71.41,71.25,71.25,6700.0,58.0537,58.0537,57.9237,57.9237,6700.0
2014-12-31 14:10:00,71.26,71.32,71.07,71.15,10000.0,57.9318,57.9806,57.7773,57.8424,10000.0
2014-12-31 14:20:00,71.14,71.15,70.98,71.06,22800.0,57.8342,57.8424,57.7042,57.7692,22800.0
2014-12-31 14:30:00,71.07,71.1,70.85,70.86,13400.0,57.7773,57.8017,57.5985,57.6066,13400.0
2014-12-31 14:40:00,70.88,70.93,70.73,70.92,10600.0,57.6229,57.6635,57.5009,57.6554,10600.0
2014-12-31 14:50:00,70.95,70.99,70.82,70.84,16400.0,57.6798,57.7123,57.5741,57.5904,16400.0
2014-12-31 15:00:00,70.85,70.87,70.66,70.69,13600.0,57.5985,57.6147,57.444,57.4684,13600.0
2014-12-31 15:10:00,70.69,70.82,70.63,70.82,27700.0,57.4684,57.5741,57.4196,57.5741,27700.0
2014-12-31 15:20:00,70.81,70.97,70.78,70.94,19900.0,57.566,57.696,57.5416,57.6717,19900.0
2014-12-31 15:30:00,70.92,70.96,70.77,70.77,32600.0,57.6554,57.6879,57.5335,57.5335,32600.0
2014-12-31 15:40:00,70.77,70.78,70.46,70.48,77400.0,57.5335,57.5416,57.2814,57.2977,77400.0
2014-12-31 15:50:00,70.46,70.5,70.29,70.33,151600.0,57.2814,57.314,57.1432,57.1757,151600.0
2015-01-02 09:30:00,70.62,71.03,70.5,70.9,28600.0,57.4115,57.7448,57.314,57.6391,28600.0
2015-01-02 09:40:00,70.99,71.21,70.86,71.17,19200.0,57.7123,57.8912,57.6066,57.8586,19200.0
2015-01-02 09:50:00,71.16,71.26,71.04,71.13,12400.0,57.8505,57.9318,57.753,57.8261,12400.0
2015-01-02 10:00:00,71.14,71.14,70.83,70.84,17100.0,57.8342,57.8342,57.5822,57.5904,17100.0
2015-01-02 10:10:00,70.79,70.94,70.68,70.69,16000.0,57.5497,57.6717,57.4603,57.4684,16000.0
2015-01-02 10:20:00,70.65,70.69,70.53,70.66,11600.0,57.4359,57.4684,57.3383,57.444,11600.0
2015-01-02 10:30:00,70.67,70.7,70.37,70.37,16100.0,57.4522,57.4765,57.2083,57.2083,16100.0
2015-01-02 10:40:00,70.4,70.4,70.08,70.17,14300.0,57.2327,57.2327,56.9725,57.0457,14300.0
2015-01-02 10:50:00,70.17,70.19,69.99,70.16,13800.0,57.0457,57.0619,56.8993,57.0375,13800.0
2015-01-02 11:00:00,70.16,70.16,69.93,69.99,8500.0,57.0375,57.0375,56.8506,56.8993,8500.0
2015-01-02 11:10:00,69.99,69.99,69.83,69.88,20800.0,56.8993,56.8993,56.7693,56.8099,20800.0
2015-01-02 11:20:00,69.85,70.12,69.81,70.02,10800.0,56.7855,57.005,56.753,56.9237,10800.0
2015-01-02 11:30:00,70.02,70.09,69.98,70.04,10900.0,56.9237,56.9806,56.8912,56.94,10900.0
2015-01-02 11:40:00,70.06,70.13,69.99,70.1,7800.0,56.9562,57.0132,56.8993,56.9888,7800.0
2015-01-02 11:50:00,70.12,70.25,70.04,70.25,8000.0,57.005,57.1107,56.94,57.1107,8000.0
2015-01-02 12:00:00,70.27,70.39,70.18,70.37,6600.0,57.127,57.2245,57.0538,57.2083,6600.0
2015-01-02 12:10:00,70.39,70.39,70.26,70.28,8800.0,57.2245,57.2245,57.1188,57.1351,8800.0
2015-01-02 12:20:00,70.29,70.3,70.22,70.27,7200.0,57.1432,57.1514,57.0863,57.127,7200.0
2015-01-02 12:30:00,70.25,70.29,70.19,70.25,7600.0,57.1107,57.1432,57.0619,57.1107,7600.0
2015-01-02 12:40:00,70.27,70.29,70.16,70.17,4800.0,57.127,57.1432,57.0375,57.0457,4800.0
2015-01-02 12:50:00,70.18,70.21,70.08,70.09,3800.0,57.0538,57.0782,56.9725,56.9806,3800.0
2015-01-02 13:00:00,70.06,70.17,70.06,70.11,5800.0,56.9562,57.0457,56.9562,56.9969,5800.0
2015-01-02 13:10:00,70.16,70.17,70.06,70.07,8100.0,57.0375,57.0457,56.9562,56.9644,8100.0
2015-01-02 13:20:00,70.11,70.16,70.01,70.04,10700.0,56.9969,57.0375,56.9156,56.94,10700.0
2015-01-02 13:30:00,70.05,70.05,69.92,69.94,8800.0,56.9481,56.9481,56.8424,56.8587,8800.0
2015-01-02 13:40:00,69.95,69.96,69.9,69.9,7700.0,56.8668,56.875,56.8262,56.8262,7700.0
2015-01-02 13:50:00,69.89,70.08,69.89,69.99,8900.0,56.818,56.9725,56.818,56.8993,8900.0
2015-01-02 14:00:00,70.0,70.13,70.0,70.13,9600.0,56.9075,57.0132,56.9075,57.0132,9600.0
2015-01-02 14:10:00,70.14,70.22,70.11,70.14,11600.0,57.0213,57.0863,56.9969,57.0213,11600.0
2015-01-02 14:20:00,70.12,70.33,70.12,70.22,13700.0,57.005,57.1757,57.005,57.0863,13700.0
2015-01-02 14:30:00,70.24,70.35,70.19,70.28,10200.0,57.1026,57.192,57.0619,57.1351,10200.0
2015-01-02 14:40:00,70.31,70.4,70.24,70.27,33900.0,57.1595,57.2327,57.1026,57.127,33900.0
2015-01-02 14:50:00,70.27,70.45,70.23,70.32,49100.0,57.127,57.2733,57.0945,57.1676,49100.0
2015-01-02 15:00:00,70.32,70.44,70.28,70.39,22100.0,57.1676,57.2652,57.1351,57.2245,22100.0
2015-01-02 15:10:00,70.38,70.38,70.22,70.28,17700.0,57.2164,57.2164,57.0863,57.1351,17700.0
2015-01-02 15:20:00,70.34,70.46,70.32,70.46,14400.0,57.1839,57.2814,57.1676,57.2814,14400.0
2015-01-02 15:30:00,70.46,70.5,70.37,70.45,17700.0,57.2814,57.314,57.2083,57.2733,17700.0
2015-01-02 15:40:00,70.42,70.6,70.42,70.46,24200.0,57.2489,57.3952,57.2489,57.2814,24200.0
2015-01-02 15:50:00,70.47,70.54,70.26,70.28,79000.0,57.2896,57.3465,57.1188,57.1351,79000.0
2015-01-05 09:30:00,69.77,70.05,69.35,69.52,53600.0,56.7205,56.9481,56.379,56.5172,53600.0
2015-01-05 09:40:00,69.47,69.96,69.43,69.85,23400.0,56.4766,56.875,56.4441,56.7855,23400.0
2015-01-05 09:50:00,69.86,69.96,69.54,69.63,12100.0,56.7937,56.875,56.5335,56.6067,12100.0
2015-01-05 10:00:00,69.6,69.82,69.43,69.67,28400.0,56.5823,56.7611,56.4441,56.6392,28400.0
2015-01-05 10:10:00,69.69,69.74,69.48,69.48,9100.0,56.6555,56.6961,56.4847,56.4847,9100.0
2015-01-05 10:20:00,69.47,69.67,69.44,69.57,14400.0,56.4766,56.6392,56.4522,56.5579,14400.0
2015-01-05 10:30:00,69.54,69.54,69.35,69.54,9600.0,56.5335,56.5335,56.379,56.5335,9600.0
2015-01-05 10:40:00,69.53,69.61,69.37,69.57,13800.0,56.5254,56.5904,56.3953,56.5579,13800.0
2015-01-05 10:50:00,69.58,69.65,69.49,69.49,11800.0,56.566,56.6229,56.4929,56.4929,11800.0
2015-01-05 11:00:00,69.47,69.52,69.37,69.43,10700.0,56.4766,56.5172,56.3953,56.4441,10700.0
2015-01-05 11:10:00,69.37,69.47,69.23,69.3,20400.0,56.3953,56.4766,56.2815,56.3384,20400.0
2015-01-05 11:20:00,69.25,69.39,69.21,69.21,8400.0,56.2977,56.4116,56.2652,56.2652,8400.0
2015-01-05 11:30:00,69.25,69.35,69.21,69.27,5800.0,56.2977,56.379,56.2652,56.314,5800.0
2015-01-05 11:40:00,69.27,69.32,69.14,69.14,14000.0,56.314,56.3547,56.2083,56.2083,14000.0
2015-01-05 11:50:00,69.15,69.26,69.12,69.21,15300.0,56.2165,56.3059,56.1921,56.2652,15300.0
2015-01-05 12:00:00,69.23,69.23,69.09,69.11,10000.0,56.2815,56.2815,56.1677,56.1839,10000.0
2015-01-05 12:10:00,69.09,69.13,69.02,69.08,12100.0,56.1677,56.2002,56.1108,56.1595,12100.0
2015-01-05 12:20:00,69.1,69.11,68.97,69.03,28300.0,56.1758,56.1839,56.0701,56.1189,28300.0
2015-01-05 12:30:00,69.02,69.16,68.97,69.16,17700.0,56.1108,56.2246,56.0701,56.2246,17700.0
2015-01-05 12:40:00,69.16,69.18,69.1,69.14,8600.0,56.2246,56.2408,56.1758,56.2083,8600.0
2015-01-05 12:50:00,69.11,69.15,69.01,69.03,9200.0,56.1839,56.2165,56.1026,56.1189,9200.0
2015-01-05 13:00:00,69.08,69.2,69.05,69.19,20900.0,56.1595,56.2571,56.1352,56.249,20900.0
2015-01-05 13:10:00,69.15,69.15,68.98,68.98,9800.0,56.2165,56.2165,56.0782,56.0782,9800.0
2015-01-05 13:20:00,68.98,69.08,68.91,68.96,8400.0,56.0782,56.1595,56.0213,56.062,8400.0
2015-01-05 13:30:00,68.96,69.03,68.9,68.92,16400.0,56.062,56.1189,56.0132,56.0295,16400.0
2015-01-05 13:40:00,68.92,68.97,68.82,68.9,13400.0,56.0295,56.0701,55.9482,56.0132,13400.0
2015-01-05 13:50:00,68.93,68.95,68.8,68.9,17300.0,56.0376,56.0539,55.9319,56.0132,17300.0
2015-01-05 14:00:00,68.9,68.94,68.82,68.89,25500.0,56.0132,56.0457,55.9482,56.0051,25500.0
2015-01-05 14:10:00,68.92,68.95,68.77,68.83,12100.0,56.0295,56.0539,55.9075,55.9563,12100.0
2015-01-05 14:20:00,68.86,68.93,68.82,68.86,14300.0,55.9807,56.0376,55.9482,55.9807,14300.0
2015-01-05 14:30:00,68.83,68.87,68.78,68.85,12200.0,55.9563,55.9888,55.9157,55.9726,12200.0
2015-01-05 14:40:00,68.86,68.93,68.75,68.82,10900.0,55.9807,56.0376,55.8913,55.9482,10900.0
2015-01-05 14:50:00,68.83,68.87,68.75,68.8,11000.0,55.9563,55.9888,55.8913,55.9319,11000.0
2015-01-05 15:00:00,68.81,68.93,68.78,68.87,13400.0,55.94,56.0376,55.9157,55.9888,13400.0
2015-01-05 15:10:00,68.89,69.1,68.89,69.1,20800.0,56.0051,56.1758,56.0051,56.1758,20800.0
2015-01-05 15:20:00,69.1,69.14,69.01,69.02,11000.0,56.1758,56.2083,56.1026,56.1108,11000.0
2015-01-05 15:30:00,69.02,69.05,68.92,69.0,26400.0,56.1108,56.1352,56.0295,56.0945,26400.0
2015-01-05 15:40:00,68.99,69.06,68.85,68.9,29100.0,56.0864,56.1433,55.9726,56.0132,29100.0
2015-01-05 15:50:00,68.89,68.97,68.68,68.72,79100.0,56.0051,56.0701,55.8344,55.8669,79100.0
2015-01-06 09:30:00,68.56,68.64,67.94,68.01,52500.0,55.7368,55.8018,55.2328,55.2897,52500.0
2015-01-06 09:40:00,67.98,68.21,67.95,68.15,30100.0,55.2653,55.4523,55.2409,55.4035,30100.0
2015-01-06 09:50:00,68.2,68.35,68.16,68.26,38000.0,55.4441,55.5661,55.4116,55.4929,38000.0
2015-01-06 10:00:00,68.25,68.36,68.21,68.26,80300.0,55.4848,55.5742,55.4523,55.4929,80300.0
2015-01-06 10:10:00,68.29,68.7,68.17,68.68,32600.0,55.5173,55.8506,55.4197,55.8344,32600.0
2015-01-06 10:20:00,68.68,68.81,68.68,68.76,56200.0,55.8344,55.94,55.8344,55.8994,56200.0
2015-01-06 10:30:00,68.76,68.8,68.43,68.43,47600.0,55.8994,55.9319,55.6311,55.6311,47600.0
2015-01-06 10:40:00,68.41,68.58,68.23,68.29,46100.0,55.6149,55.7531,55.4685,55.5173,46100.0
2015-01-06 10:50:00,68.28,68.45,68.28,68.31,14700.0,55.5092,55.6474,55.5092,55.5336,14700.0
2015-01-06 11:00:00,68.3,68.39,68.25,68.32,33200.0,55.5254,55.5986,55.4848,55.5417,33200.0
2015-01-06 11:10:00,68.31,68.32,67.99,68.06,37200.0,55.5336,55.5417,55.2734,55.3303,37200.0
2015-01-06 11:20:00,68.03,68.06,67.85,67.87,22600.0,55.3059,55.3303,55.1596,55.1759,22600.0
2015-01-06 11:30:00,67.88,67.88,67.72,67.78,21500.0,55.184,55.184,55.0539,55.1027,21500.0
2015-01-06 11:40:00,67.77,67.85,67.58,67.63,34700.0,55.0946,55.1596,54.9401,54.9807,34700.0
2015-01-06 11:50:00,67.61,67.62,67.53,67.55,26600.0,54.9645,54.9726,54.8994,54.9157,26600.0
2015-01-06 12:00:00,67.56,67.56,67.03,67.13,41100.0,54.9238,54.9238,54.493,54.5743,41100.0
2015-01-06 12:10:00,67.11,67.2,67.02,67.03,21800.0,54.558,54.6312,54.4848,54.493,21800.0
2015-01-06 12:20:00,67.0,67.12,66.97,67.02,45100.0,54.4686,54.5661,54.4442,54.4848,45100.0
2015-01-06 12:30:00,66.99,67.45,66.96,67.39,119600.0,54.4604,54.8344,54.4361,54.7856,119600.0
2015-01-06 12:40:00,67.41,67.41,67.25,67.33,33900.0,54.8019,54.8019,54.6718,54.7369,33900.0
2015-01-06 12:50:00,67.37,67.44,67.18,67.18,39800.0,54.7694,54.8263,54.6149,54.6149,39800.0
2015-01-06 13:00:00,67.18,67.22,66.93,66.94,13600.0,54.6149,54.6474,54.4117,54.4198,13600.0
2015-01-06 13:10:00,66.88,67.05,66.76,66.76,10500.0,54.371,54.5092,54.2735,54.2735,10500.0
2015-01-06 13:20:00,66.78,66.82,66.51,66.64,37100.0,54.2897,54.3222,54.0702,54.1759,37100.0
2015-01-06 13:30:00,66.63,66.73,66.57,66.7,32600.0,54.1678,54.2491,54.119,54.2247,32600.0
2015-01-06 13:40:00,66.67,66.73,66.54,66.69,15000.0,54.2003,54.2491,54.0946,54.2166,15000.0
2015-01-06 13:50:00,66.71,66.96,66.67,66.96,22400.0,54.2328,54.4361,54.2003,54.4361,22400.0
2015-01-06 14:00:00,66.95,67.0,66.7,66.71,19200.0,54.4279,54.4686,54.2247,54.2328,19200.0
2015-01-06 14:10:00,66.71,66.79,66.65,66.78,30700.0,54.2328,54.2979,54.184,54.2897,30700.0
2015-01-06 14:20:00,66.82,67.15,66.82,67.15,24100.0,54.3222,54.5905,54.3222,54.5905,24100.0
2015-01-06 14:30:00,67.17,67.23,67.01,67.23,13600.0,54.6068,54.6556,54.4767,54.6556,13600.0
2015-01-06 14:40:00,67.22,67.47,67.19,67.41,39400.0,54.6474,54.8507,54.623,54.8019,39400.0
2015-01-06 14:50:00,67.41,67.45,67.25,67.35,22900.0,54.8019,54.8344,54.6718,54.7531,22900.0
2015-01-06 15:00:00,67.36,67.43,67.09,67.14,28200.0,54.7612,54.8182,54.5417,54.5824,28200.0
2015-01-06 15:10:00,67.11,67.32,67.09,67.28,23400.0,54.558,54.7287,54.5417,54.6962,23400.0
2015-01-06 15:20:00,67.34,67.45,67.17,67.36,32300.0,54.745,54.8344,54.6068,54.7612,32300.0
2015-01-06 15:30:00,67.34,67.38,67.08,67.09,37400.0,54.745,54.7775,54.5336,54.5417,37400.0
2015-01-06 15:40:00,67.08,67.25,67.03,67.18,73400.0,54.5336,54.6718,54.493,54.6149,73400.0
2015-01-06 15:50:00,67.18,67.18,66.66,66.69,119800.0,54.6149,54.6149,54.1922,54.2166,119800.0
2015-01-07 09:30:00,66.78,66.88,66.52,66.56,82800.0,54.2897,54.371,54.0784,54.1109,82800.0
2015-01-07 09:40:00,66.56,67.11,66.51,67.04,24200.0,54.1109,54.558,54.0702,54.5011,24200.0
2015-01-07 09:50:00,67.07,67.44,67.04,67.44,25200.0,54.5255,54.8263,54.5011,54.8263,25200.0
2015-01-07 10:00:00,67.39,67.6,67.37,67.42,26600.0,54.7856,54.9564,54.7694,54.81,26600.0
2015-01-07 10:10:00,67.44,67.5,67.32,67.46,31200.0,54.8263,54.8751,54.7287,54.8425,31200.0
2015-01-07 10:20:00,67.48,67.58,67.16,67.22,63300.0,54.8588,54.9401,54.5987,54.6474,63300.0
2015-01-07 10:30:00,67.13,67.41,67.03,67.17,56000.0,54.5743,54.8019,54.493,54.6068,56000.0
2015-01-07 10:40:00,67.19,67.22,66.98,67.22,27700.0,54.623,54.6474,54.4523,54.6474,27700.0
2015-01-07 10:50:00,67.23,67.46,67.11,67.14,16000.0,54.6556,54.8425,54.558,54.5824,16000.0
2015-01-07 11:00:00,67.17,67.24,66.92,66.93,12000.0,54.6068,54.6637,54.4035,54.4117,12000.0
2015-01-07 11:10:00,66.95,66.96,66.68,66.72,14300.0,54.4279,54.4361,54.2084,54.2409,14300.0
2015-01-07 11:20:00,66.76,66.88,66.71,66.88,28800.0,54.2735,54.371,54.2328,54.371,28800.0
2015-01-07 11:30:00,66.89,67.05,66.87,67.05,17600.0,54.3792,54.5092,54.3629,54.5092,17600.0
2015-01-07 11:40:00,67.09,67.24,67.07,67.24,12800.0,54.5417,54.6637,54.5255,54.6637,12800.0
2015-01-07 11:50:00,67.22,67.36,67.13,67.31,7200.0,54.6474,54.7612,54.5743,54.7206,7200.0
2015-01-07 12:00:00,67.33,67.47,67.3,67.41,11500.0,54.7369,54.8507,54.7125,54.8019,11500.0
2015-01-07 12:10:00,67.31,67.33,67.21,67.31,9300.0,54.7206,54.7369,54.6393,54.7206,9300.0
2015-01-07 12:20:00,67.32,67.34,67.23,67.31,32400.0,54.7287,54.745,54.6556,54.7206,32400.0
2015-01-07 12:30:00,67.3,67.55,67.26,67.55,20600.0,54.7125,54.9157,54.6799,54.9157,20600.0
2015-01-07 12:40:00,67.56,67.59,67.52,67.57,15100.0,54.9238,54.9482,54.8913,54.932,15100.0
2015-01-07 12:50:00,67.57,67.67,67.55,67.62,8400.0,54.932,55.0133,54.9157,54.9726,8400.0
2015-01-07 13:00:00,67.62,67.69,67.58,67.58,13800.0,54.9726,55.0295,54.9401,54.9401,13800.0
2015-01-07 13:10:00,67.57,67.72,67.56,67.67,10200.0,54.932,55.0539,54.9238,55.0133,10200.0
2015-01-07 13:20:00,67.69,67.69,67.45,67.51,29800.0,55.0295,55.0295,54.8344,54.8832,29800.0
2015-01-07 13:30:00,67.52,67.63,67.5,67.58,14200.0,54.8913,54.9807,54.8751,54.9401,14200.0
2015-01-07 13:40:00,67.58,67.72,67.54,67.72,7400.0,54.9401,55.0539,54.9076,55.0539,7400.0
2015-01-07 13:50:00,67.71,67.72,67.59,67.59,16300.0,55.0458,55.0539,54.9482,54.9482,16300.0
2015-01-07 14:00:00,67.6,67.7,67.48,67.64,25500.0,54.9564,55.0377,54.8588,54.9889,25500.0
2015-01-07 14:10:00,67.68,67.76,67.5,67.52,22900.0,55.0214,55.0864,54.8751,54.8913,22900.0
2015-01-07 14:20:00,67.53,67.65,67.25,67.25,21200.0,54.8994,54.997,54.6718,54.6718,21200.0
2015-01-07 14:30:00,67.29,67.45,67.28,67.41,39900.0,54.7043,54.8344,54.6962,54.8019,39900.0
2015-01-07 14:40:00,67.41,67.59,67.39,67.56,26700.0,54.8019,54.9482,54.7856,54.9238,26700.0
2015-01-07 14:50:00,67.55,67.58,67.41,67.43,43400.0,54.9157,54.9401,54.8019,54.8182,43400.0
2015-01-07 15:00:00,67.46,67.72,67.46,67.68,31600.0,54.8425,55.0539,54.8425,55.0214,31600.0
2015-01-07 15:10:00,67.7,67.7,67.47,67.62,29400.0,55.0377,55.0377,54.8507,54.9726,29400.0
2015-01-07 15:20:00,67.6,67.62,67.43,67.59,29100.0,54.9564,54.9726,54.8182,54.9482,29100.0
2015-01-07 15:30:00,67.59,67.63,67.53,67.62,49400.0,54.9482,54.9807,54.8994,54.9726,49400.0
2015-01-07 15:40:00,67.62,67.76,67.6,67.69,54400.0,54.9726,55.0864,54.9564,55.0295,54400.0
2015-01-07 15:50:00,67.7,67.83,67.67,67.82,151900.0,55.0377,55.1433,55.0133,55.1352,151900.0
2015-01-08 09:30:00,68.38,68.8,68.18,68.62,24000.0,55.5905,55.9319,55.4279,55.7856,24000.0
2015-01-08 09:40:00,68.57,69.09,68.57,68.99,17500.0,55.7449,56.1677,55.7449,56.0864,17500.0
2015-01-08 09:50:00,69.04,69.42,69.03,69.38,19000.0,56.127,56.436,56.1189,56.4034,19000.0
2015-01-08 10:00:00,69.38,69.41,69.17,69.34,23100.0,56.4034,56.4278,56.2327,56.3709,23100.0
2015-01-08 10:10:00,69.34,69.41,69.22,69.23,44400.0,56.3709,56.4278,56.2734,56.2815,44400.0
2015-01-08 10:20:00,69.25,69.29,69.03,69.14,33800.0,56.2977,56.3303,56.1189,56.2083,33800.0
2015-01-08 10:30:00,69.15,69.22,69.1,69.12,21600.0,56.2165,56.2734,56.1758,56.1921,21600.0
2015-01-08 10:40:00,69.06,69.14,69.02,69.11,34200.0,56.1433,56.2083,56.1108,56.1839,34200.0
2015-01-08 10:50:00,69.09,69.2,68.98,69.2,35400.0,56.1677,56.2571,56.0782,56.2571,35400.0
2015-01-08 11:00:00,69.22,69.44,69.22,69.33,10500.0,56.2734,56.4522,56.2734,56.3628,10500.0
2015-01-08 11:10:00,69.37,69.37,69.13,69.28,8200.0,56.3953,56.3953,56.2002,56.3221,8200.0
2015-01-08 11:20:00,69.32,69.36,69.09,69.13,39000.0,56.3547,56.3872,56.1677,56.2002,39000.0
2015-01-08 11:30:00,69.12,69.24,69.09,69.24,8400.0,56.1921,56.2896,56.1677,56.2896,8400.0
2015-01-08 11:40:00,69.23,69.25,69.09,69.09,28500.0,56.2815,56.2977,56.1677,56.1677,28500.0
2015-01-08 11:50:00,69.06,69.07,68.93,68.93,9700.0,56.1433,56.1514,56.0376,56.0376,9700.0
2015-01-08 12:00:00,68.91,68.91,68.68,68.68,25400.0,56.0213,56.0213,55.8344,55.8344,25400.0
2015-01-08 12:10:00,68.71,68.72,68.58,68.71,10600.0,55.8587,55.8669,55.7531,55.8587,10600.0
2015-01-08 12:20:00,68.7,68.78,68.68,68.77,8700.0,55.8506,55.9157,55.8344,55.9075,8700.0
2015-01-08 12:30:00,68.79,68.86,68.77,68.84,10400.0,55.9238,55.9807,55.9075,55.9644,10400.0
2015-01-08 12:40:00,68.85,68.92,68.8,68.8,9700.0,55.9726,56.0295,55.9319,55.9319,9700.0
2015-01-08 12:50:00,68.81,68.94,68.81,68.94,4900.0,55.94,56.0457,55.94,56.0457,4900.0
2015-01-08 13:00:00,68.93,69.1,68.87,69.08,8800.0,56.0376,56.1758,55.9888,56.1595,8800.0
2015-01-08 13:10:00,69.06,69.1,69.02,69.04,4900.0,56.1433,56.1758,56.1108,56.127,4900.0
2015-01-08 13:20:00,69.04,69.06,68.98,69.01,10000.0,56.127,56.1433,56.0782,56.1026,10000.0
2015-01-08 13:30:00,69.03,69.13,68.94,68.95,17300.0,56.1189,56.2002,56.0457,56.0539,17300.0
2015-01-08 13:40:00,68.94,68.97,68.83,68.88,17700.0,56.0457,56.0701,55.9563,55.997,17700.0
2015-01-08 13:50:00,68.87,68.89,68.74,68.83,12800.0,55.9888,56.0051,55.8831,55.9563,12800.0
2015-01-08 14:00:00,68.84,68.97,68.81,68.97,7500.0,55.9644,56.0701,55.94,56.0701,7500.0
2015-01-08 14:10:00,68.98,68.98,68.9,68.97,8000.0,56.0782,56.0782,56.0132,56.0701,8000.0
2015-01-08 14:20:00,68.96,69.05,68.95,69.04,9700.0,56.062,56.1352,56.0539,56.127,9700.0
2015-01-08 14:30:00,69.03,69.13,69.03,69.11,13900.0,56.1189,56.2002,56.1189,56.1839,13900.0
2015-01-08 14:40:00,69.11,69.17,68.97,69.0,27600.0,56.1839,56.2327,56.0701,56.0945,27600.0
2015-01-08 14:50:00,68.99,69.0,68.94,68.94,10600.0,56.0864,56.0945,56.0457,56.0457,10600.0
2015-01-08 15:00:00,68.94,69.06,68.91,68.91,22800.0,56.0457,56.1433,56.0213,56.0213,22800.0
2015-01-08 15:10:00,68.91,69.02,68.89,68.96,19900.0,56.0213,56.1108,56.0051,56.062,19900.0
2015-01-08 15:20:00,68.94,69.0,68.92,68.96,28300.0,56.0457,56.0945,56.0295,56.062,28300.0
2015-01-08 15:30:00,68.96,69.0,68.89,68.92,24500.0,56.062,56.0945,56.0051,56.0295,24500.0
2015-01-08 15:40:00,68.92,68.92,68.78,68.91,28500.0,56.0295,56.0295,55.9157,56.0213,28500.0
2015-01-08 15:50:00,68.91,68.98,68.87,68.91,71000.0,56.0213,56.0782,55.9888,56.0213,71000.0
2015-01-09 09:30:00,69.29,69.29,68.61,68.99,52700.0,56.3303,56.3303,55.7775,56.0864,52700.0
2015-01-09 09:40:00,68.99,69.26,68.93,69.01,11600.0,56.0864,56.3059,56.0376,56.1026,11600.0
2015-01-09 09:50:00,69.05,69.17,68.9,68.96,16900.0,56.1352,56.2327,56.0132,56.062,16900.0
2015-01-09 10:00:00,69.03,69.19,69.03,69.15,14400.0,56.1189,56.249,56.1189,56.2165,14400.0
2015-01-09 10:10:00,69.22,69.26,69.12,69.17,19100.0,56.2734,56.3059,56.1921,56.2327,19100.0
2015-01-09 10:20:00,69.2,69.2,68.88,68.91,11900.0,56.2571,56.2571,55.997,56.0213,11900.0
2015-01-09 10:30:00,68.93,68.93,68.62,68.79,12800.0,56.0376,56.0376,55.7856,55.9238,12800.0
2015-01-09 10:40:00,68.79,68.79,68.58,68.72,6200.0,55.9238,55.9238,55.7531,55.8669,6200.0
2015-01-09 10:50:00,68.68,68.95,68.68,68.87,7700.0,55.8344,56.0539,55.8344,55.9888,7700.0
2015-01-09 11:00:00,68.84,68.89,68.69,68.72,13700.0,55.9644,56.0051,55.8425,55.8669,13700.0
2015-01-09 11:10:00,68.71,68.73,68.41,68.49,12100.0,55.8587,55.875,55.6149,55.6799,12100.0
2015-01-09 11:20:00,68.49,68.6,68.34,68.56,15200.0,55.6799,55.7693,55.558,55.7368,15200.0
2015-01-09 11:30:00,68.53,68.74,68.45,68.73,5100.0,55.7124,55.8831,55.6474,55.875,5100.0
2015-01-09 11:40:00,68.71,68.89,68.66,68.87,6400.0,55.8587,56.0051,55.8181,55.9888,6400.0
2015-01-09 11:50:00,68.83,68.93,68.77,68.9,7300.0,55.9563,56.0376,55.9075,56.0132,7300.0
2015-01-09 12:00:00,68.91,69.13,68.9,69.06,9400.0,56.0213,56.2002,56.0132,56.1433,9400.0
2015-01-09 12:10:00,69.04,69.19,69.02,69.15,8400.0,56.127,56.249,56.1108,56.2165,8400.0
2015-01-09 12:20:00,69.14,69.16,69.07,69.11,2600.0,56.2083,56.2246,56.1514,56.1839,2600.0
2015-01-09 12:30:00,69.12,69.18,69.02,69.07,5000.0,56.1921,56.2408,56.1108,56.1514,5000.0
2015-01-09 12:40:00,69.09,69.15,69.06,69.15,3100.0,56.1677,56.2165,56.1433,56.2165,3100.0
2015-01-09 12:50:00,69.17,69.19,69.01,69.08,39200.0,56.2327,56.249,56.1026,56.1595,39200.0
2015-01-09 13:00:00,69.05,69.08,68.98,69.06,4000.0,56.1352,56.1595,56.0782,56.1433,4000.0
2015-01-09 13:10:00,69.07,69.31,69.07,69.31,9100.0,56.1514,56.3465,56.1514,56.3465,9100.0
2015-01-09 13:20:00,69.33,69.37,69.19,69.2,9300.0,56.3628,56.3953,56.249,56.2571,9300.0
2015-01-09 13:30:00,69.22,69.3,69.16,69.17,9300.0,56.2734,56.3384,56.2246,56.2327,9300.0
2015-01-09 13:40:00,69.19,69.22,69.04,69.22,8700.0,56.249,56.2734,56.127,56.2734,8700.0
2015-01-09 13:50:00,69.21,69.29,69.17,69.22,6100.0,56.2652,56.3303,56.2327,56.2734,6100.0
2015-01-09 14:00:00,69.2,69.21,69.14,69.18,10000.0,56.2571,56.2652,56.2083,56.2408,10000.0
2015-01-09 14:10:00,69.17,69.22,69.13,69.15,9100.0,56.2327,56.2734,56.2002,56.2165,9100.0
2015-01-09 14:20:00,69.14,69.18,69.08,69.15,9300.0,56.2083,56.2408,56.1595,56.2165,9300.0
2015-01-09 14:30:00,69.15,69.22,69.09,69.18,5800.0,56.2165,56.2734,56.1677,56.2408,5800.0
2015-01-09 14:40:00,69.22,69.25,69.15,69.17,14400.0,56.2734,56.2977,56.2165,56.2327,14400.0
2015-01-09 14:50:00,69.18,69.3,69.16,69.3,9600.0,56.2408,56.3384,56.2246,56.3384,9600.0
2015-01-09 15:00:00,69.3,69.48,69.27,69.46,14400.0,56.3384,56.4847,56.314,56.4685,14400.0
2015-01-09 15:10:00,69.46,69.55,69.44,69.46,20200.0,56.4685,56.5416,56.4522,56.4685,20200.0
2015-01-09 15:20:00,69.49,69.52,69.34,69.35,15600.0,56.4929,56.5172,56.3709,56.379,15600.0
2015-01-09 15:30:00,69.36,69.39,69.23,69.3,20100.0,56.3872,56.4116,56.2815,56.3384,20100.0
2015-01-09 15:40:00,69.28,69.42,69.27,69.34,26800.0,56.3221,56.436,56.314,56.3709,26800.0
2015-01-09 15:50:00,69.33,69.33,69.13,69.17,37700.0,56.3628,56.3628,56.2002,56.2327,37700.0
2015-01-12 09:30:00,69.14,69.32,68.44,68.55,55900.0,56.2083,56.3547,55.6392,55.7287,55900.0
2015-01-12 09:40:00,68.52,68.52,68.0,68.0,31800.0,55.7043,55.7043,55.2815,55.2815,31800.0
2015-01-12 09:50:00,68.01,68.1,67.62,67.74,35000.0,55.2897,55.3628,54.9726,55.0702,35000.0
2015-01-12 10:00:00,67.7,67.76,67.59,67.68,43100.0,55.0377,55.0864,54.9482,55.0214,43100.0
2015-01-12 10:10:00,67.64,67.75,67.46,67.51,22100.0,54.9889,55.0783,54.8425,54.8832,22100.0
2015-01-12 10:20:00,67.5,67.64,67.35,67.35,15400.0,54.8751,54.9889,54.7531,54.7531,15400.0
2015-01-12 10:30:00,67.36,67.41,67.17,67.33,41000.0,54.7612,54.8019,54.6068,54.7369,41000.0
2015-01-12 10:40:00,67.38,67.63,67.33,67.61,21100.0,54.7775,54.9807,54.7369,54.9645,21100.0
2015-01-12 10:50:00,67.58,67.92,67.54,67.92,19300.0,54.9401,55.2165,54.9076,55.2165,19300.0
2015-01-12 11:00:00,67.93,68.05,67.9,67.93,26300.0,55.2246,55.3222,55.2002,55.2246,26300.0
2015-01-12 11:10:00,67.92,67.96,67.74,67.75,22400.0,55.2165,55.249,55.0702,55.0783,22400.0
2015-01-12 11:20:00,67.8,67.8,67.67,67.7,20300.0,55.1189,55.1189,55.0133,55.0377,20300.0
2015-01-12 11:30:00,67.73,67.85,67.61,67.78,22200.0,55.062,55.1596,54.9645,55.1027,22200.0
2015-01-12 11:40:00,67.78,67.88,67.64,67.64,14800.0,55.1027,55.184,54.9889,54.9889,14800.0
2015-01-12 11:50:00,67.61,67.7,67.57,67.62,9600.0,54.9645,55.0377,54.932,54.9726,9600.0
2015-01-12 12:00:00,67.61,67.85,67.6,67.83,11100.0,54.9645,55.1596,54.9564,55.1433,11100.0
2015-01-12 12:10:00,67.82,67.87,67.66,67.73,17000.0,55.1352,55.1759,55.0051,55.062,17000.0
2015-01-12 12:20:00,67.73,67.75,67.63,67.66,13800.0,55.062,55.0783,54.9807,55.0051,13800.0
2015-01-12 12:30:00,67.65,67.72,67.59,67.68,9800.0,54.997,55.0539,54.9482,55.0214,9800.0
2015-01-12 12:40:00,67.67,67.68,67.54,67.58,8800.0,55.0133,55.0214,54.9076,54.9401,8800.0
2015-01-12 12:50:00,67.56,67.56,67.43,67.44,8700.0,54.9238,54.9238,54.8182,54.8263,8700.0
2015-01-12 13:00:00,67.48,67.58,67.36,67.48,6500.0,54.8588,54.9401,54.7612,54.8588,6500.0
2015-01-12 13:10:00,67.46,67.48,67.36,67.38,10200.0,54.8425,54.8588,54.7612,54.7775,10200.0
2015-01-12 13:20:00,67.38,67.38,67.28,67.33,5400.0,54.7775,54.7775,54.6962,54.7369,5400.0
2015-01-12 13:30:00,67.32,67.37,67.31,67.33,8400.0,54.7287,54.7694,54.7206,54.7369,8400.0
2015-01-12 13:40:00,67.34,67.4,67.3,67.3,16500.0,54.745,54.7938,54.7125,54.7125,16500.0
2015-01-12 13:50:00,67.31,67.44,67.29,67.42,16900.0,54.7206,54.8263,54.7043,54.81,16900.0
2015-01-12 14:00:00,67.45,67.52,67.39,67.5,10800.0,54.8344,54.8913,54.7856,54.8751,10800.0
2015-01-12 14:10:00,67.53,67.59,67.4,67.4,11000.0,54.8994,54.9482,54.7938,54.7938,11000.0
2015-01-12 14:20:00,67.4,67.4,67.16,67.16,15900.0,54.7938,54.7938,54.5987,54.5987,15900.0
2015-01-12 14:30:00,67.17,67.3,67.17,67.18,14300.0,54.6068,54.7125,54.6068,54.6149,14300.0
2015-01-12 14:40:00,67.16,67.18,67.09,67.15,39900.0,54.5987,54.6149,54.5417,54.5905,39900.0
2015-01-12 14:50:00,67.13,67.34,67.12,67.29,17600.0,54.5743,54.745,54.5661,54.7043,17600.0
2015-01-12 15:00:00,67.3,67.32,67.02,67.05,32200.0,54.7125,54.7287,54.4848,54.5092,32200.0
2015-01-12 15:10:00,67.05,67.08,66.97,67.01,48000.0,54.5092,54.5336,54.4442,54.4767,48000.0
2015-01-12 15:20:00,67.0,67.01,66.74,66.8,43000.0,54.4686,54.4767,54.2572,54.306,43000.0
2015-01-12 15:30:00,66.81,66.9,66.67,66.77,55000.0,54.3141,54.3873,54.2003,54.2816,55000.0
2015-01-12 15:40:00,66.76,67.1,66.76,67.03,74100.0,54.2735,54.5499,54.2735,54.493,74100.0
2015-01-12 15:50:00,67.04,67.1,66.98,67.09,151200.0,54.5011,54.5499,54.4523,54.5417,151200.0
2015-01-13 09:30:00,67.82,68.26,67.53,68.03,34700.0,55.1352,55.4929,54.8994,55.3059,34700.0
2015-01-13 09:40:00,68.11,68.27,67.96,68.11,39000.0,55.371,55.501,55.249,55.371,39000.0
2015-01-13 09:50:00,68.13,68.44,68.04,68.44,20500.0,55.3872,55.6392,55.3141,55.6392,20500.0
2015-01-13 10:00:00,68.45,68.49,68.11,68.14,25400.0,55.6474,55.6799,55.371,55.3954,25400.0
2015-01-13 10:10:00,68.09,68.2,68.04,68.17,14500.0,55.3547,55.4441,55.3141,55.4197,14500.0
2015-01-13 10:20:00,68.14,68.23,68.02,68.05,19900.0,55.3954,55.4685,55.2978,55.3222,19900.0
2015-01-13 10:30:00,68.02,68.08,67.94,68.01,20500.0,55.2978,55.3466,55.2328,55.2897,20500.0
2015-01-13 10:40:00,68.01,68.11,67.98,68.03,32700.0,55.2897,55.371,55.2653,55.3059,32700.0
2015-01-13 10:50:00,68.02,68.18,68.01,68.08,15300.0,55.2978,55.4279,55.2897,55.3466,15300.0
2015-01-13 11:00:00,68.06,68.12,67.87,67.89,8600.0,55.3303,55.3791,55.1759,55.1921,8600.0
2015-01-13 11:10:00,67.89,67.97,67.78,67.78,24200.0,55.1921,55.2572,55.1027,55.1027,24200.0
2015-01-13 11:20:00,67.8,67.8,67.55,67.6,27300.0,55.1189,55.1189,54.9157,54.9564,27300.0
2015-01-13 11:30:00,67.61,67.62,67.39,67.39,40800.0,54.9645,54.9726,54.7856,54.7856,40800.0
2015-01-13 11:40:00,67.41,67.63,67.4,67.57,30500.0,54.8019,54.9807,54.7938,54.932,30500.0
2015-01-13 11:50:00,67.56,67.61,67.4,67.4,17700.0,54.9238,54.9645,54.7938,54.7938,17700.0
2015-01-13 12:00:00,67.42,67.47,67.31,67.44,11300.0,54.81,54.8507,54.7206,54.8263,11300.0
2015-01-13 12:10:00,67.43,67.43,67.36,67.38,7200.0,54.8182,54.8182,54.7612,54.7775,7200.0
2015-01-13 12:20:00,67.39,67.39,67.15,67.28,12800.0,54.7856,54.7856,54.5905,54.6962,12800.0
2015-01-13 12:30:00,67.26,67.29,67.14,67.14,5700.0,54.6799,54.7043,54.5824,54.5824,5700.0
2015-01-13 12:40:00,67.15,67.18,67.07,67.17,8700.0,54.5905,54.6149,54.5255,54.6068,8700.0
2015-01-13 12:50:00,67.22,67.29,67.1,67.19,7300.0,54.6474,54.7043,54.5499,54.623,7300.0
2015-01-13 13:00:00,67.19,67.3,67.19,67.25,6700.0,54.623,54.7125,54.623,54.6718,6700.0
2015-01-13 13:10:00,67.27,67.3,67.17,67.17,11500.0,54.6881,54.7125,54.6068,54.6068,11500.0
2015-01-13 13:20:00,67.15,67.15,66.69,66.74,18300.0,54.5905,54.5905,54.2166,54.2572,18300.0
2015-01-13 13:30:00,66.73,66.73,66.46,66.49,17700.0,54.2491,54.2491,54.0296,54.054,17700.0
2015-01-13 13:40:00,66.47,66.52,66.29,66.3,23000.0,54.0377,54.0784,53.8914,53.8995,23000.0
2015-01-13 13:50:00,66.31,66.31,65.82,66.02,60000.0,53.9076,53.9076,53.5093,53.6719,60000.0
2015-01-13 14:00:00,66.02,66.02,65.68,65.8,26100.0,53.6719,53.6719,53.3955,53.493,26100.0
2015-01-13 14:10:00,65.78,65.91,65.59,65.73,46500.0,53.4768,53.5824,53.3223,53.4361,46500.0
2015-01-13 14:20:00,65.73,66.02,65.65,66.01,25700.0,53.4361,53.6719,53.3711,53.6637,25700.0
2015-01-13 14:30:00,66.06,66.15,65.98,66.0,36000.0,53.7044,53.7776,53.6394,53.6556,36000.0
2015-01-13 14:40:00,66.0,66.01,65.77,65.8,24800.0,53.6556,53.6637,53.4686,53.493,24800.0
2015-01-13 14:50:00,65.8,66.03,65.56,65.56,29400.0,53.493,53.68,53.2979,53.2979,29400.0
2015-01-13 15:00:00,65.55,65.64,65.33,65.35,42700.0,53.2898,53.3629,53.1109,53.1272,42700.0
2015-01-13 15:10:00,65.34,65.83,65.31,65.73,34500.0,53.1191,53.5174,53.0947,53.4361,34500.0
2015-01-13 15:20:00,65.77,65.81,65.58,65.58,35200.0,53.4686,53.5012,53.3142,53.3142,35200.0
2015-01-13 15:30:00,65.59,66.13,65.58,66.11,57700.0,53.3223,53.7613,53.3142,53.745,57700.0
2015-01-13 15:40:00,66.13,66.27,65.95,66.02,95900.0,53.7613,53.8751,53.615,53.6719,95900.0
2015-01-13 15:50:00,65.99,66.08,65.86,65.99,122200.0,53.6475,53.7207,53.5418,53.6475,122200.0
2015-01-14 09:30:00,65.21,65.74,64.91,65.59,93100.0,53.0134,53.4442,52.7695,53.3223,93100.0
2015-01-14 09:40:00,65.64,65.71,65.46,65.48,17600.0,53.3629,53.4199,53.2166,53.2329,17600.0
2015-01-14 09:50:00,65.46,65.61,65.37,65.53,17700.0,53.2166,53.3386,53.1434,53.2735,17700.0
2015-01-14 10:00:00,65.51,66.17,65.51,66.13,27300.0,53.2573,53.7938,53.2573,53.7613,27300.0
2015-01-14 10:10:00,66.13,66.18,65.93,65.93,21300.0,53.7613,53.8019,53.5987,53.5987,21300.0
2015-01-14 10:20:00,65.91,66.16,65.89,66.08,11000.0,53.5824,53.7857,53.5662,53.7207,11000.0
2015-01-14 10:30:00,66.1,66.1,65.83,65.83,18600.0,53.7369,53.7369,53.5174,53.5174,18600.0
2015-01-14 10:40:00,65.86,66.17,65.8,66.09,47500.0,53.5418,53.7938,53.493,53.7288,47500.0
2015-01-14 10:50:00,66.09,66.22,66.06,66.19,73200.0,53.7288,53.8345,53.7044,53.8101,73200.0
2015-01-14 11:00:00,66.2,66.22,65.83,65.88,24200.0,53.8182,53.8345,53.5174,53.5581,24200.0
2015-01-14 11:10:00,65.85,65.96,65.72,65.83,10900.0,53.5337,53.6231,53.428,53.5174,10900.0
2015-01-14 11:20:00,65.78,65.94,65.78,65.89,6900.0,53.4768,53.6068,53.4768,53.5662,6900.0
2015-01-14 11:30:00,65.94,66.12,65.84,66.12,24600.0,53.6068,53.7532,53.5255,53.7532,24600.0
2015-01-14 11:40:00,66.13,66.24,66.13,66.15,33300.0,53.7613,53.8507,53.7613,53.7776,33300.0
2015-01-14 11:50:00,66.15,66.2,65.87,65.88,18800.0,53.7776,53.8182,53.5499,53.5581,18800.0
2015-01-14 12:00:00,65.87,65.97,65.77,65.77,29800.0,53.5499,53.6312,53.4686,53.4686,29800.0
2015-01-14 12:10:00,65.76,65.76,65.61,65.65,15800.0,53.4605,53.4605,53.3386,53.3711,15800.0
2015-01-14 12:20:00,65.63,65.73,65.58,65.61,16400.0,53.3548,53.4361,53.3142,53.3386,16400.0
2015-01-14 12:30:00,65.61,65.71,65.6,65.71,24500.0,53.3386,53.4199,53.3304,53.4199,24500.0
2015-01-14 12:40:00,65.72,65.83,65.63,65.65,11300.0,53.428,53.5174,53.3548,53.3711,11300.0
2015-01-14 12:50:00,65.67,65.69,65.58,65.61,22200.0,53.3873,53.4036,53.3142,53.3386,22200.0
2015-01-14 13:00:00,65.64,65.82,65.64,65.72,21000.0,53.3629,53.5093,53.3629,53.428,21000.0
2015-01-14 13:10:00,65.73,65.74,65.63,65.73,18400.0,53.4361,53.4442,53.3548,53.4361,18400.0
2015-01-14 13:20:00,65.74,65.75,65.57,65.61,8400.0,53.4442,53.4524,53.306,53.3386,8400.0
2015-01-14 13:30:00,65.61,65.67,65.46,65.47,28900.0,53.3386,53.3873,53.2166,53.2247,28900.0
2015-01-14 13:40:00,65.44,65.49,65.28,65.3,18300.0,53.2004,53.241,53.0703,53.0865,18300.0
2015-01-14 13:50:00,65.28,65.29,65.16,65.23,61200.0,53.0703,53.0784,52.9727,53.0296,61200.0
2015-01-14 14:00:00,65.26,65.3,65.21,65.25,44600.0,53.054,53.0865,53.0134,53.0459,44600.0
2015-01-14 14:10:00,65.25,65.63,65.22,65.63,23200.0,53.0459,53.3548,53.0215,53.3548,23200.0
2015-01-14 14:20:00,65.57,65.65,65.48,65.6,30200.0,53.306,53.3711,53.2329,53.3304,30200.0
2015-01-14 14:30:00,65.62,65.84,65.57,65.57,34600.0,53.3467,53.5255,53.306,53.306,34600.0
2015-01-14 14:40:00,65.57,65.61,65.4,65.41,36800.0,53.306,53.3386,53.1678,53.176,36800.0
2015-01-14 14:50:00,65.41,65.42,65.3,65.32,27700.0,53.176,53.1841,53.0865,53.1028,27700.0
2015-01-14 15:00:00,65.32,65.59,65.3,65.52,26100.0,53.1028,53.3223,53.0865,53.2654,26100.0
2015-01-14 15:10:00,65.51,65.61,65.33,65.59,56900.0,53.2573,53.3386,53.1109,53.3223,56900.0
2015-01-14 15:20:00,65.59,65.67,65.49,65.66,62000.0,53.3223,53.3873,53.241,53.3792,62000.0
2015-01-14 15:30:00,65.62,65.72,65.29,65.47,74300.0,53.3467,53.428,53.0784,53.2247,74300.0
2015-01-14 15:40:00,65.44,65.62,65.42,65.47,80000.0,53.2004,53.3467,53.1841,53.2247,80000.0
2015-01-14 15:50:00,65.48,65.62,65.42,65.56,175100.0,53.2329,53.3467,53.1841,53.2979,175100.0
2015-01-15 09:30:00,66.85,67.5,66.36,67.36,226800.0,54.3466,54.8751,53.9483,54.7612,226800.0
2015-01-15 09:40:00,67.36,67.54,67.24,67.43,150900.0,54.7612,54.9076,54.6637,54.8182,150900.0
2015-01-15 09:50:00,67.43,67.64,67.26,67.4,87800.0,54.8182,54.9889,54.6799,54.7938,87800.0
2015-01-15 10:00:00,67.32,67.77,67.19,67.59,48500.0,54.7287,55.0946,54.623,54.9482,48500.0
2015-01-15 10:10:00,67.66,68.18,67.55,68.18,62100.0,55.0051,55.4279,54.9157,55.4279,62100.0
2015-01-15 10:20:00,68.18,68.94,67.98,68.93,118600.0,55.4279,56.0457,55.2653,56.0376,118600.0
2015-01-15 10:30:00,68.88,69.09,68.62,68.7,72800.0,55.997,56.1677,55.7856,55.8506,72800.0
2015-01-15 10:40:00,68.73,68.73,68.29,68.52,60900.0,55.875,55.875,55.5173,55.7043,60900.0
2015-01-15 10:50:00,68.54,68.88,68.52,68.59,61800.0,55.7205,55.997,55.7043,55.7612,61800.0
2015-01-15 11:00:00,68.6,68.65,68.52,68.64,66400.0,55.7693,55.81,55.7043,55.8018,66400.0
2015-01-15 11:10:00,68.65,68.94,68.58,68.62,60700.0,55.81,56.0457,55.7531,55.7856,60700.0
2015-01-15 11:20:00,68.6,68.8,68.43,68.46,41900.0,55.7693,55.9319,55.6311,55.6555,41900.0
2015-01-15 11:30:00,68.47,68.6,67.99,68.05,211500.0,55.6636,55.7693,55.2734,55.3222,211500.0
2015-01-15 11:40:00,68.07,68.54,67.99,68.45,15200.0,55.3385,55.7205,55.2734,55.6474,15200.0
2015-01-15 11:50:00,68.45,68.47,68.17,68.24,18900.0,55.6474,55.6636,55.4197,55.4767,18900.0
2015-01-15 12:00:00,68.25,68.3,68.14,68.27,157800.0,55.4848,55.5254,55.3954,55.501,157800.0
2015-01-15 12:10:00,68.27,68.4,68.13,68.13,37900.0,55.501,55.6067,55.3872,55.3872,37900.0
2015-01-15 12:20:00,68.11,68.32,68.11,68.25,23900.0,55.371,55.5417,55.371,55.4848,23900.0
2015-01-15 12:30:00,68.22,68.22,67.88,67.9,15300.0,55.4604,55.4604,55.184,55.2002,15300.0
2015-01-15 12:40:00,67.88,67.88,67.6,67.77,44800.0,55.184,55.184,54.9564,55.0946,44800.0
2015-01-15 12:50:00,67.78,67.99,67.71,67.99,20200.0,55.1027,55.2734,55.0458,55.2734,20200.0
2015-01-15 13:00:00,67.98,68.2,67.93,67.98,25200.0,55.2653,55.4441,55.2246,55.2653,25200.0
2015-01-15 13:10:00,67.99,68.13,67.91,68.02,22500.0,55.2734,55.3872,55.2084,55.2978,22500.0
2015-01-15 13:20:00,67.98,67.99,67.66,67.68,42300.0,55.2653,55.2734,55.0051,55.0214,42300.0
2015-01-15 13:30:00,67.67,67.7,67.4,67.43,29800.0,55.0133,55.0377,54.7938,54.8182,29800.0
2015-01-15 13:40:00,67.42,67.43,67.2,67.22,37400.0,54.81,54.8182,54.6312,54.6474,37400.0
2015-01-15 13:50:00,67.23,67.47,67.2,67.21,23900.0,54.6556,54.8507,54.6312,54.6393,23900.0
2015-01-15 14:00:00,67.22,67.46,67.17,67.45,25100.0,54.6474,54.8425,54.6068,54.8344,25100.0
2015-01-15 14:10:00,67.44,67.49,67.28,67.4,18500.0,54.8263,54.8669,54.6962,54.7938,18500.0
2015-01-15 14:20:00,67.4,67.41,67.18,67.18,31900.0,54.7938,54.8019,54.6149,54.6149,31900.0
2015-01-15 14:30:00,67.2,67.36,67.16,67.28,27000.0,54.6312,54.7612,54.5987,54.6962,27000.0
2015-01-15 14:40:00,67.3,67.32,67.21,67.24,22400.0,54.7125,54.7287,54.6393,54.6637,22400.0
2015-01-15 14:50:00,67.22,67.4,67.18,67.33,29400.0,54.6474,54.7938,54.6149,54.7369,29400.0
2015-01-15 15:00:00,67.31,67.5,67.26,67.27,51500.0,54.7206,54.8751,54.6799,54.6881,51500.0
2015-01-15 15:10:00,67.29,67.3,67.14,67.3,59200.0,54.7043,54.7125,54.5824,54.7125,59200.0
2015-01-15 15:20:00,67.3,67.4,67.18,67.35,36200.0,54.7125,54.7938,54.6149,54.7531,36200.0
2015-01-15 15:30:00,67.35,67.41,67.14,67.24,52200.0,54.7531,54.8019,54.5824,54.6637,52200.0
2015-01-15 15:40:00,67.24,67.33,67.18,67.24,76100.0,54.6637,54.7369,54.6149,54.6637,76100.0
2015-01-15 15:50:00,67.16,67.24,66.81,66.83,437200.0,54.5987,54.6637,54.3141,54.3304,437200.0
2015-01-16 09:30:00,66.73,67.49,66.6,67.48,89200.0,54.2491,54.8669,54.1434,54.8588,89200.0
2015-01-16 09:40:00,67.47,67.47,67.06,67.15,34500.0,54.8507,54.8507,54.5174,54.5905,34500.0
2015-01-16 09:50:00,67.23,67.23,66.71,66.73,31600.0,54.6556,54.6556,54.2328,54.2491,31600.0
2015-01-16 10:00:00,66.7,67.01,66.66,66.7,55600.0,54.2247,54.4767,54.1922,54.2247,55600.0
2015-01-16 10:10:00,66.71,66.77,66.46,66.77,16500.0,54.2328,54.2816,54.0296,54.2816,16500.0
2015-01-16 10:20:00,66.75,66.93,66.58,66.9,20200.0,54.2653,54.4117,54.1271,54.3873,20200.0
2015-01-16 10:30:00,66.94,67.15,66.94,67.08,22400.0,54.4198,54.5905,54.4198,54.5336,22400.0
2015-01-16 10:40:00,67.06,67.27,66.99,66.99,37800.0,54.5174,54.6881,54.4604,54.4604,37800.0
2015-01-16 10:50:00,67.01,67.63,67.01,67.55,32800.0,54.4767,54.9807,54.4767,54.9157,32800.0
2015-01-16 11:00:00,67.53,67.61,67.44,67.54,15100.0,54.8994,54.9645,54.8263,54.9076,15100.0
2015-01-16 11:10:00,67.54,67.59,67.41,67.49,13900.0,54.9076,54.9482,54.8019,54.8669,13900.0
2015-01-16 11:20:00,67.43,67.48,67.23,67.23,22900.0,54.8182,54.8588,54.6556,54.6556,22900.0
2015-01-16 11:30:00,67.27,67.36,67.23,67.36,11000.0,54.6881,54.7612,54.6556,54.7612,11000.0
2015-01-16 11:40:00,67.38,67.43,67.26,67.29,20700.0,54.7775,54.8182,54.6799,54.7043,20700.0
2015-01-16 11:50:00,67.25,67.37,67.21,67.32,11800.0,54.6718,54.7694,54.6393,54.7287,11800.0
2015-01-16 12:00:00,67.32,67.39,67.25,67.33,17800.0,54.7287,54.7856,54.6718,54.7369,17800.0
2015-01-16 12:10:00,67.34,67.49,67.26,67.28,28200.0,54.745,54.8669,54.6799,54.6962,28200.0
2015-01-16 12:20:00,67.27,67.29,67.22,67.28,4700.0,54.6881,54.7043,54.6474,54.6962,4700.0
2015-01-16 12:30:00,67.21,67.34,67.2,67.33,14300.0,54.6393,54.745,54.6312,54.7369,14300.0
2015-01-16 12:40:00,67.33,67.55,67.3,67.55,12100.0,54.7369,54.9157,54.7125,54.9157,12100.0
2015-01-16 12:50:00,67.52,67.69,67.51,67.59,25600.0,54.8913,55.0295,54.8832,54.9482,25600.0
2015-01-16 13:00:00,67.59,67.72,67.51,67.66,15100.0,54.9482,55.0539,54.8832,55.0051,15100.0
2015-01-16 13:10:00,67.66,67.68,67.57,67.58,8000.0,55.0051,55.0214,54.932,54.9401,8000.0
2015-01-16 13:20:00,67.56,67.62,67.43,67.52,22300.0,54.9238,54.9726,54.8182,54.8913,22300.0
2015-01-16 13:30:00,67.53,67.62,67.46,67.59,9600.0,54.8994,54.9726,54.8425,54.9482,9600.0
2015-01-16 13:40:00,67.59,67.62,67.51,67.6,8900.0,54.9482,54.9726,54.8832,54.9564,8900.0
2015-01-16 13:50:00,67.6,67.62,67.53,67.53,7300.0,54.9564,54.9726,54.8994,54.8994,7300.0
2015-01-16 14:00:00,67.55,67.59,67.45,67.46,16800.0,54.9157,54.9482,54.8344,54.8425,16800.0
2015-01-16 14:10:00,67.47,67.51,67.42,67.46,13100.0,54.8507,54.8832,54.81,54.8425,13100.0
2015-01-16 14:20:00,67.45,67.49,67.37,67.42,48500.0,54.8344,54.8669,54.7694,54.81,48500.0
2015-01-16 14:30:00,67.41,67.41,67.25,67.27,16200.0,54.8019,54.8019,54.6718,54.6881,16200.0
2015-01-16 14:40:00,67.23,67.4,67.23,67.35,10900.0,54.6556,54.7938,54.6556,54.7531,10900.0
2015-01-16 14:50:00,67.33,67.48,67.33,67.44,12600.0,54.7369,54.8588,54.7369,54.8263,12600.0
2015-01-16 15:00:00,67.43,67.54,67.38,67.48,17500.0,54.8182,54.9076,54.7775,54.8588,17500.0
2015-01-16 15:10:00,67.45,67.57,67.42,67.54,19100.0,54.8344,54.932,54.81,54.9076,19100.0
2015-01-16 15:20:00,67.52,67.68,67.52,67.63,36400.0,54.8913,55.0214,54.8913,54.9807,36400.0
2015-01-16 15:30:00,67.64,67.85,67.61,67.84,52100.0,54.9889,55.1596,54.9645,55.1515,52100.0
2015-01-16 15:40:00,67.85,67.98,67.81,67.94,60200.0,55.1596,55.2653,55.1271,55.2328,60200.0
2015-01-16 15:50:00,67.9,67.99,67.82,67.82,157900.0,55.2002,55.2734,55.1352,55.1352,157900.0
2015-01-20 09:30:00,68.25,68.43,68.06,68.1,28500.0,55.4848,55.6311,55.3303,55.3628,28500.0
2015-01-20 09:40:00,68.01,68.44,67.96,67.98,16600.0,55.2897,55.6392,55.249,55.2653,16600.0
2015-01-20 09:50:00,67.98,68.04,67.83,68.03,10200.0,55.2653,55.3141,55.1433,55.3059,10200.0
2015-01-20 10:00:00,68.08,68.38,67.97,68.34,27800.0,55.3466,55.5905,55.2572,55.558,27800.0
2015-01-20 10:10:00,68.35,68.35,67.83,67.92,27900.0,55.5661,55.5661,55.1433,55.2165,27900.0
2015-01-20 10:20:00,67.92,68.21,67.88,68.2,20000.0,55.2165,55.4523,55.184,55.4441,20000.0
2015-01-20 10:30:00,68.23,68.26,67.85,67.85,30200.0,55.4685,55.4929,55.1596,55.1596,30200.0
2015-01-20 10:40:00,67.85,67.85,67.53,67.76,29500.0,55.1596,55.1596,54.8994,55.0864,29500.0
2015-01-20 10:50:00,67.73,67.8,67.62,67.7,11600.0,55.062,55.1189,54.9726,55.0377,11600.0
2015-01-20 11:00:00,67.69,67.83,67.54,67.78,27200.0,55.0295,55.1433,54.9076,55.1027,27200.0
2015-01-20 11:10:00,67.76,67.78,67.61,67.71,8700.0,55.0864,55.1027,54.9645,55.0458,8700.0
2015-01-20 11:20:00,67.73,67.92,67.67,67.71,11800.0,55.062,55.2165,55.0133,55.0458,11800.0
2015-01-20 11:30:00,67.71,67.93,67.68,67.87,22100.0,55.0458,55.2246,55.0214,55.1759,22100.0
2015-01-20 11:40:00,67.89,67.9,67.6,67.67,20800.0,55.1921,55.2002,54.9564,55.0133,20800.0
2015-01-20 11:50:00,67.71,67.8,67.58,67.77,10100.0,55.0458,55.1189,54.9401,55.0946,10100.0
2015-01-20 12:00:00,67.84,67.97,67.78,67.97,14900.0,55.1515,55.2572,55.1027,55.2572,14900.0
2015-01-20 12:10:00,67.96,68.08,67.95,68.01,21000.0,55.249,55.3466,55.2409,55.2897,21000.0
2015-01-20 12:20:00,68.02,68.1,67.97,68.08,13700.0,55.2978,55.3628,55.2572,55.3466,13700.0
2015-01-20 12:30:00,68.09,68.23,68.06,68.23,19000.0,55.3547,55.4685,55.3303,55.4685,19000.0
2015-01-20 12:40:00,68.23,68.38,68.23,68.28,29400.0,55.4685,55.5905,55.4685,55.5092,29400.0
2015-01-20 12:50:00,68.27,68.35,68.12,68.17,22900.0,55.501,55.5661,55.3791,55.4197,22900.0
2015-01-20 13:00:00,68.15,68.21,67.99,68.02,13400.0,55.4035,55.4523,55.2734,55.2978,13400.0
2015-01-20 13:10:00,67.98,68.18,67.98,68.16,14800.0,55.2653,55.4279,55.2653,55.4116,14800.0
2015-01-20 13:20:00,68.16,68.45,68.16,68.33,16400.0,55.4116,55.6474,55.4116,55.5498,16400.0
2015-01-20 13:30:00,68.3,68.37,68.23,68.37,20500.0,55.5254,55.5823,55.4685,55.5823,20500.0
2015-01-20 13:40:00,68.34,68.36,68.21,68.29,9400.0,55.558,55.5742,55.4523,55.5173,9400.0
2015-01-20 13:50:00,68.29,68.35,68.25,68.3,13400.0,55.5173,55.5661,55.4848,55.5254,13400.0
2015-01-20 14:00:00,68.29,68.52,68.29,68.51,19400.0,55.5173,55.7043,55.5173,55.6962,19400.0
2015-01-20 14:10:00,68.51,68.56,68.48,68.49,16800.0,55.6962,55.7368,55.6718,55.6799,16800.0
2015-01-20 14:20:00,68.48,68.57,68.42,68.46,18200.0,55.6718,55.7449,55.623,55.6555,18200.0
2015-01-20 14:30:00,68.44,68.72,68.43,68.71,17900.0,55.6392,55.8669,55.6311,55.8587,17900.0
2015-01-20 14:40:00,68.72,68.95,68.72,68.88,29700.0,55.8669,56.0539,55.8669,55.997,29700.0
2015-01-20 14:50:00,68.88,69.04,68.88,68.93,48600.0,55.997,56.127,55.997,56.0376,48600.0
2015-01-20 15:00:00,68.94,69.02,68.88,68.97,31200.0,56.0457,56.1108,55.997,56.0701,31200.0
2015-01-20 15:10:00,68.96,68.99,68.87,68.94,34700.0,56.062,56.0864,55.9888,56.0457,34700.0
2015-01-20 15:20:00,68.94,69.06,68.91,68.94,47500.0,56.0457,56.1433,56.0213,56.0457,47500.0
2015-01-20 15:30:00,68.95,69.0,68.81,68.9,67300.0,56.0539,56.0945,55.94,56.0132,67300.0
2015-01-20 15:40:00,68.9,69.05,68.9,69.0,74600.0,56.0132,56.1352,56.0132,56.0945,74600.0
2015-01-20 15:50:00,68.99,69.0,68.86,68.91,128700.0,56.0864,56.0945,55.9807,56.0213,128700.0
2015-01-21 09:30:00,68.48,69.24,68.48,69.1,54000.0,55.6718,56.2896,55.6718,56.1758,54000.0
2015-01-21 09:40:00,69.2,69.39,68.77,68.79,22700.0,56.2571,56.4116,55.9075,55.9238,22700.0
2015-01-21 09:50:00,68.83,69.01,68.75,68.84,38000.0,55.9563,56.1026,55.8913,55.9644,38000.0
2015-01-21 10:00:00,68.87,69.2,68.79,68.81,30400.0,55.9888,56.2571,55.9238,55.94,30400.0
2015-01-21 10:10:00,68.78,69.18,68.76,69.18,23000.0,55.9157,56.2408,55.8994,56.2408,23000.0
2015-01-21 10:20:00,69.16,69.26,69.0,69.22,49400.0,56.2246,56.3059,56.0945,56.2734,49400.0
2015-01-21 10:30:00,69.24,69.28,69.1,69.12,14500.0,56.2896,56.3221,56.1758,56.1921,14500.0
2015-01-21 10:40:00,69.14,69.61,69.14,69.61,29100.0,56.2083,56.5904,56.2083,56.5904,29100.0
2015-01-21 10:50:00,69.59,69.8,69.59,69.72,24900.0,56.5742,56.7449,56.5742,56.6798,24900.0
2015-01-21 11:00:00,69.72,69.8,69.51,69.51,19700.0,56.6798,56.7449,56.5091,56.5091,19700.0
2015-01-21 11:10:00,69.51,69.58,69.46,69.48,13500.0,56.5091,56.566,56.4685,56.4847,13500.0
2015-01-21 11:20:00,69.46,69.65,69.4,69.62,16900.0,56.4685,56.6229,56.4197,56.5985,16900.0
2015-01-21 11:30:00,69.64,69.69,69.49,69.52,23900.0,56.6148,56.6555,56.4929,56.5172,23900.0
2015-01-21 11:40:00,69.52,69.62,69.49,69.61,15100.0,56.5172,56.5985,56.4929,56.5904,15100.0
2015-01-21 11:50:00,69.62,69.83,69.6,69.8,19400.0,56.5985,56.7693,56.5823,56.7449,19400.0
2015-01-21 12:00:00,69.8,69.84,69.78,69.79,26900.0,56.7449,56.7774,56.7286,56.7367,26900.0
2015-01-21 12:10:00,69.79,69.85,69.79,69.8,22500.0,56.7367,56.7855,56.7367,56.7449,22500.0
2015-01-21 12:20:00,69.8,69.89,69.79,69.89,12700.0,56.7449,56.818,56.7367,56.818,12700.0
2015-01-21 12:30:00,69.9,69.91,69.77,69.79,15400.0,56.8262,56.8343,56.7205,56.7367,15400.0
2015-01-21 12:40:00,69.8,69.93,69.78,69.93,24800.0,56.7449,56.8506,56.7286,56.8506,24800.0
2015-01-21 12:50:00,69.9,69.9,69.75,69.78,52300.0,56.8262,56.8262,56.7042,56.7286,52300.0
2015-01-21 13:00:00,69.76,69.84,69.69,69.77,38700.0,56.7124,56.7774,56.6555,56.7205,38700.0
2015-01-21 13:10:00,69.73,69.75,69.55,69.58,30500.0,56.688,56.7042,56.5416,56.566,30500.0
2015-01-21 13:20:00,69.58,69.67,69.37,69.37,14800.0,56.566,56.6392,56.3953,56.3953,14800.0
2015-01-21 13:30:00,69.37,69.37,69.16,69.22,16800.0,56.3953,56.3953,56.2246,56.2734,16800.0
2015-01-21 13:40:00,69.21,69.21,69.04,69.05,17400.0,56.2652,56.2652,56.127,56.1352,17400.0
2015-01-21 13:50:00,69.05,69.17,68.94,69.0,12000.0,56.1352,56.2327,56.0457,56.0945,12000.0
2015-01-21 14:00:00,69.01,69.1,68.95,69.08,18700.0,56.1026,56.1758,56.0539,56.1595,18700.0
2015-01-21 14:10:00,69.07,69.26,68.97,69.18,13700.0,56.1514,56.3059,56.0701,56.2408,13700.0
2015-01-21 14:20:00,69.19,69.3,69.13,69.18,13500.0,56.249,56.3384,56.2002,56.2408,13500.0
2015-01-21 14:30:00,69.2,69.23,69.05,69.05,13400.0,56.2571,56.2815,56.1352,56.1352,13400.0
2015-01-21 14:40:00,69.05,69.35,69.01,69.35,15200.0,56.1352,56.379,56.1026,56.379,15200.0
2015-01-21 14:50:00,69.37,69.53,69.34,69.47,15200.0,56.3953,56.5254,56.3709,56.4766,15200.0
2015-01-21 15:00:00,69.46,69.48,69.22,69.23,16500.0,56.4685,56.4847,56.2734,56.2815,16500.0
2015-01-21 15:10:00,69.21,69.49,69.12,69.48,14700.0,56.2652,56.4929,56.1921,56.4847,14700.0
2015-01-21 15:20:00,69.47,69.53,69.4,69.4,26200.0,56.4766,56.5254,56.4197,56.4197,26200.0
2015-01-21 15:30:00,69.41,69.58,69.38,69.53,20800.0,56.4278,56.566,56.4034,56.5254,20800.0
2015-01-21 15:40:00,69.53,69.59,69.46,69.51,31000.0,56.5254,56.5742,56.4685,56.5091,31000.0
2015-01-21 15:50:00,69.48,69.49,69.39,69.41,70400.0,56.4847,56.4929,56.4116,56.4278,70400.0
2015-01-22 09:30:00,69.49,69.82,69.36,69.4,82400.0,56.4929,56.7611,56.3872,56.4197,82400.0
2015-01-22 09:40:00,69.41,69.54,68.68,68.79,102900.0,56.4278,56.5335,55.8344,55.9238,102900.0
2015-01-22 09:50:00,68.88,68.93,68.67,68.76,24800.0,55.997,56.0376,55.8262,55.8994,24800.0
2015-01-22 10:00:00,68.81,69.03,68.77,68.87,23600.0,55.94,56.1189,55.9075,55.9888,23600.0
2015-01-22 10:10:00,68.89,69.23,68.85,69.19,27600.0,56.0051,56.2815,55.9726,56.249,27600.0
2015-01-22 10:20:00,69.2,69.38,69.1,69.2,10500.0,56.2571,56.4034,56.1758,56.2571,10500.0
2015-01-22 10:30:00,69.2,69.32,69.09,69.17,37800.0,56.2571,56.3547,56.1677,56.2327,37800.0
2015-01-22 10:40:00,69.14,69.48,69.14,69.47,16800.0,56.2083,56.4847,56.2083,56.4766,16800.0
2015-01-22 10:50:00,69.48,69.81,69.47,69.73,19800.0,56.4847,56.753,56.4766,56.688,19800.0
2015-01-22 11:00:00,69.76,69.78,69.58,69.65,19700.0,56.7124,56.7286,56.566,56.6229,19700.0
2015-01-22 11:10:00,69.63,69.77,69.59,69.76,25100.0,56.6067,56.7205,56.5742,56.7124,25100.0
2015-01-22 11:20:00,69.75,69.94,69.75,69.94,23800.0,56.7042,56.8587,56.7042,56.8587,23800.0
2015-01-22 11:30:00,69.94,69.96,69.77,69.77,31700.0,56.8587,56.875,56.7205,56.7205,31700.0
2015-01-22 11:40:00,69.77,69.82,69.75,69.78,23300.0,56.7205,56.7611,56.7042,56.7286,23300.0
2015-01-22 11:50:00,69.77,69.77,69.62,69.67,36700.0,56.7205,56.7205,56.5985,56.6392,36700.0
2015-01-22 12:00:00,69.63,69.63,69.32,69.32,11300.0,56.6067,56.6067,56.3547,56.3547,11300.0
2015-01-22 12:10:00,69.32,69.47,69.26,69.46,18000.0,56.3547,56.4766,56.3059,56.4685,18000.0
2015-01-22 12:20:00,69.43,69.53,69.43,69.47,7900.0,56.4441,56.5254,56.4441,56.4766,7900.0
2015-01-22 12:30:00,69.48,69.56,69.48,69.5,26300.0,56.4847,56.5498,56.4847,56.501,26300.0
2015-01-22 12:40:00,69.52,69.59,69.51,69.57,10400.0,56.5172,56.5742,56.5091,56.5579,10400.0
2015-01-22 12:50:00,69.55,69.56,69.35,69.43,11400.0,56.5416,56.5498,56.379,56.4441,11400.0
2015-01-22 13:00:00,69.42,69.54,69.38,69.47,15200.0,56.436,56.5335,56.4034,56.4766,15200.0
2015-01-22 13:10:00,69.49,69.53,69.47,69.5,15100.0,56.4929,56.5254,56.4766,56.501,15100.0
2015-01-22 13:20:00,69.48,69.5,69.42,69.48,17700.0,56.4847,56.501,56.436,56.4847,17700.0
2015-01-22 13:30:00,69.48,69.65,69.47,69.64,21600.0,56.4847,56.6229,56.4766,56.6148,21600.0
2015-01-22 13:40:00,69.65,69.8,69.63,69.77,25200.0,56.6229,56.7449,56.6067,56.7205,25200.0
2015-01-22 13:50:00,69.76,69.83,69.72,69.76,41900.0,56.7124,56.7693,56.6798,56.7124,41900.0
2015-01-22 14:00:00,69.79,69.86,69.54,69.56,52300.0,56.7367,56.7937,56.5335,56.5498,52300.0
2015-01-22 14:10:00,69.56,69.93,69.54,69.91,24200.0,56.5498,56.8506,56.5335,56.8343,24200.0
2015-01-22 14:20:00,69.91,69.96,69.83,69.91,70500.0,56.8343,56.875,56.7693,56.8343,70500.0
2015-01-22 14:30:00,69.93,70.21,69.93,70.21,38200.0,56.8506,57.0782,56.8506,57.0782,38200.0
2015-01-22 14:40:00,70.22,70.47,70.22,70.34,49400.0,57.0863,57.2896,57.0863,57.1839,49400.0
2015-01-22 14:50:00,70.35,70.65,70.31,70.54,32700.0,57.192,57.4359,57.1595,57.3465,32700.0
2015-01-22 15:00:00,70.54,70.81,70.5,70.78,47100.0,57.3465,57.566,57.314,57.5416,47100.0
2015-01-22 15:10:00,70.78,70.87,70.76,70.86,44200.0,57.5416,57.6147,57.5253,57.6066,44200.0
2015-01-22 15:20:00,70.88,70.91,70.71,70.84,77100.0,57.6229,57.6473,57.4847,57.5904,77100.0
2015-01-22 15:30:00,70.85,70.92,70.79,70.92,104800.0,57.5985,57.6554,57.5497,57.6554,104800.0
2015-01-22 15:40:00,70.91,71.13,70.89,71.04,164400.0,57.6473,57.8261,57.631,57.753,164400.0
2015-01-22 15:50:00,71.05,71.05,70.69,70.98,259000.0,57.7611,57.7611,57.4684,57.7042,259000.0
2015-01-23 09:30:00,66.58,67.5,66.24,66.87,342100.0,54.1271,54.8751,53.8507,54.3629,342100.0
2015-01-23 09:40:00,66.87,67.14,65.5,65.84,259300.0,54.3629,54.5824,53.2491,53.5255,259300.0
2015-01-23 09:50:00,65.84,66.11,65.54,65.55,230200.0,53.5255,53.745,53.2817,53.2898,230200.0
2015-01-23 10:00:00,65.55,65.77,65.3,65.63,190500.0,53.2898,53.4686,53.0865,53.3548,190500.0
2015-01-23 10:10:00,65.65,65.94,65.53,65.85,203300.0,53.3711,53.6068,53.2735,53.5337,203300.0
2015-01-23 10:20:00,65.84,66.37,65.81,65.92,206200.0,53.5255,53.9564,53.5012,53.5906,206200.0
2015-01-23 10:30:00,65.92,66.18,65.82,66.06,153600.0,53.5906,53.8019,53.5093,53.7044,153600.0
2015-01-23 10:40:00,66.06,66.09,65.75,65.82,163500.0,53.7044,53.7288,53.4524,53.5093,163500.0
2015-01-23 10:50:00,65.78,66.34,65.72,66.03,99700.0,53.4768,53.932,53.428,53.68,99700.0
2015-01-23 11:00:00,66.03,66.22,65.99,66.16,146500.0,53.68,53.8345,53.6475,53.7857,146500.0
2015-01-23 11:10:00,66.17,66.25,66.09,66.2,104000.0,53.7938,53.8589,53.7288,53.8182,104000.0
2015-01-23 11:20:00,66.21,66.23,65.9,66.0,167800.0,53.8263,53.8426,53.5743,53.6556,167800.0
2015-01-23 11:30:00,66.0,66.06,65.88,65.88,252500.0,53.6556,53.7044,53.5581,53.5581,252500.0
2015-01-23 11:40:00,65.89,65.99,65.8,65.84,135100.0,53.5662,53.6475,53.493,53.5255,135100.0
2015-01-23 11:50:00,65.81,65.87,65.68,65.72,120700.0,53.5012,53.5499,53.3955,53.428,120700.0
2015-01-23 12:00:00,65.68,65.84,65.63,65.81,81200.0,53.3955,53.5255,53.3548,53.5012,81200.0
2015-01-23 12:10:00,65.84,66.05,65.83,65.84,63000.0,53.5255,53.6963,53.5174,53.5255,63000.0
2015-01-23 12:20:00,65.85,66.29,65.8,66.17,52300.0,53.5337,53.8914,53.493,53.7938,52300.0
2015-01-23 12:30:00,66.17,66.17,65.99,66.06,99800.0,53.7938,53.7938,53.6475,53.7044,99800.0
2015-01-23 12:40:00,66.06,66.07,66.0,66.03,30300.0,53.7044,53.7125,53.6556,53.68,30300.0
2015-01-23 12:50:00,66.04,66.24,66.04,66.04,37500.0,53.6881,53.8507,53.6881,53.6881,37500.0
2015-01-23 13:00:00,66.04,66.06,65.98,66.0,44900.0,53.6881,53.7044,53.6394,53.6556,44900.0
2015-01-23 13:10:00,66.02,66.03,65.98,66.0,79100.0,53.6719,53.68,53.6394,53.6556,79100.0
2015-01-23 13:20:00,66.02,66.02,65.88,65.9,54600.0,53.6719,53.6719,53.5581,53.5743,54600.0
2015-01-23 13:30:00,65.92,66.05,65.77,65.9,61400.0,53.5906,53.6963,53.4686,53.5743,61400.0
2015-01-23 13:40:00,65.9,65.9,65.77,65.89,38900.0,53.5743,53.5743,53.4686,53.5662,38900.0
2015-01-23 13:50:00,65.89,66.09,65.88,66.02,61700.0,53.5662,53.7288,53.5581,53.6719,61700.0
2015-01-23 14:00:00,66.01,66.02,65.89,65.94,125300.0,53.6637,53.6719,53.5662,53.6068,125300.0
2015-01-23 14:10:00,65.94,65.95,65.84,65.92,38400.0,53.6068,53.615,53.5255,53.5906,38400.0
2015-01-23 14:20:00,65.91,65.97,65.86,65.92,30000.0,53.5824,53.6312,53.5418,53.5906,30000.0
2015-01-23 14:30:00,65.91,65.96,65.85,65.96,44800.0,53.5824,53.6231,53.5337,53.6231,44800.0
2015-01-23 14:40:00,65.95,65.96,65.91,65.92,50100.0,53.615,53.6231,53.5824,53.5906,50100.0
2015-01-23 14:50:00,65.92,65.92,65.86,65.91,38300.0,53.5906,53.5906,53.5418,53.5824,38300.0
2015-01-23 15:00:00,65.9,65.9,65.67,65.84,69700.0,53.5743,53.5743,53.3873,53.5255,69700.0
2015-01-23 15:10:00,65.83,65.84,65.6,65.71,61700.0,53.5174,53.5255,53.3304,53.4199,61700.0
2015-01-23 15:20:00,65.71,65.76,65.55,65.58,80800.0,53.4199,53.4605,53.2898,53.3142,80800.0
2015-01-23 15:30:00,65.58,65.59,65.3,65.33,155100.0,53.3142,53.3223,53.0865,53.1109,155100.0
2015-01-23 15:40:00,65.33,65.36,65.12,65.17,190500.0,53.1109,53.1353,52.9402,52.9809,190500.0
2015-01-23 15:50:00,65.18,65.29,65.14,65.24,323900.0,52.989,53.0784,52.9565,53.0378,323900.0
2015-01-26 09:30:00,64.88,65.05,64.18,64.64,194700.0,52.7451,52.8833,52.176,52.55,194700.0
2015-01-26 09:40:00,64.67,65.06,64.63,65.02,89300.0,52.5744,52.8914,52.5419,52.8589,89300.0
2015-01-26 09:50:00,65.01,65.57,65.01,65.54,124200.0,52.8508,53.306,52.8508,53.2817,124200.0
2015-01-26 10:00:00,65.56,65.7,65.21,65.61,46800.0,53.2979,53.4117,53.0134,53.3386,46800.0
2015-01-26 10:10:00,65.54,65.57,65.04,65.12,48400.0,53.2817,53.306,52.8752,52.9402,48400.0
2015-01-26 10:20:00,65.14,65.23,65.0,65.07,46600.0,52.9565,53.0296,52.8427,52.8996,46600.0
2015-01-26 10:30:00,65.07,65.22,64.95,65.03,69300.0,52.8996,53.0215,52.802,52.867,69300.0
2015-01-26 10:40:00,65.06,65.29,65.06,65.08,65900.0,52.8914,53.0784,52.8914,52.9077,65900.0
2015-01-26 10:50:00,65.08,65.24,64.96,64.98,109900.0,52.9077,53.0378,52.8101,52.8264,109900.0
2015-01-26 11:00:00,64.96,65.14,64.72,65.09,115600.0,52.8101,52.9565,52.615,52.9158,115600.0
2015-01-26 11:10:00,65.1,65.11,64.88,64.94,32000.0,52.9239,52.9321,52.7451,52.7939,32000.0
2015-01-26 11:20:00,64.94,64.95,64.68,64.69,25900.0,52.7939,52.802,52.5825,52.5906,25900.0
2015-01-26 11:30:00,64.69,64.87,64.67,64.87,27500.0,52.5906,52.737,52.5744,52.737,27500.0
2015-01-26 11:40:00,64.87,64.96,64.83,64.87,36100.0,52.737,52.8101,52.7044,52.737,36100.0
2015-01-26 11:50:00,64.86,64.95,64.81,64.89,27900.0,52.7288,52.802,52.6882,52.7532,27900.0
2015-01-26 12:00:00,64.92,64.94,64.83,64.88,29100.0,52.7776,52.7939,52.7044,52.7451,29100.0
2015-01-26 12:10:00,64.89,64.9,64.73,64.78,64500.0,52.7532,52.7614,52.6232,52.6638,64500.0
2015-01-26 12:20:00,64.77,64.79,64.71,64.75,34800.0,52.6557,52.6719,52.6069,52.6394,34800.0
2015-01-26 12:30:00,64.76,64.78,64.63,64.7,62900.0,52.6475,52.6638,52.5419,52.5988,62900.0
2015-01-26 12:40:00,64.72,64.76,64.7,64.7,20300.0,52.615,52.6475,52.5988,52.5988,20300.0
2015-01-26 12:50:00,64.71,64.79,64.64,64.76,48100.0,52.6069,52.6719,52.55,52.6475,48100.0
2015-01-26 13:00:00,64.77,64.78,64.73,64.77,33000.0,52.6557,52.6638,52.6232,52.6557,33000.0
2015-01-26 13:10:00,64.77,64.78,64.71,64.75,33300.0,52.6557,52.6638,52.6069,52.6394,33300.0
2015-01-26 13:20:00,64.75,64.77,64.72,64.76,22700.0,52.6394,52.6557,52.615,52.6475,22700.0
2015-01-26 13:30:00,64.76,65.04,64.74,64.75,124300.0,52.6475,52.8752,52.6313,52.6394,124300.0
2015-01-26 13:40:00,64.74,64.98,64.73,64.97,117500.0,52.6313,52.8264,52.6232,52.8183,117500.0
2015-01-26 13:50:00,64.97,65.18,64.87,64.89,53100.0,52.8183,52.989,52.737,52.7532,53100.0
2015-01-26 14:00:00,64.85,64.86,64.7,64.74,54700.0,52.7207,52.7288,52.5988,52.6313,54700.0
2015-01-26 14:10:00,64.74,64.77,64.67,64.76,44400.0,52.6313,52.6557,52.5744,52.6475,44400.0
2015-01-26 14:20:00,64.76,64.77,64.7,64.75,32000.0,52.6475,52.6557,52.5988,52.6394,32000.0
2015-01-26 14:30:00,64.75,64.77,64.73,64.75,46000.0,52.6394,52.6557,52.6232,52.6394,46000.0
2015-01-26 14:40:00,64.76,64.77,64.68,64.76,70400.0,52.6475,52.6557,52.5825,52.6475,70400.0
2015-01-26 14:50:00,64.76,64.78,64.73,64.77,49000.0,52.6475,52.6638,52.6232,52.6557,49000.0
2015-01-26 15:00:00,64.76,64.95,64.73,64.95,73100.0,52.6475,52.802,52.6232,52.802,73100.0
2015-01-26 15:10:00,64.95,65.0,64.82,64.96,66000.0,52.802,52.8427,52.6963,52.8101,66000.0
2015-01-26 15:20:00,64.95,65.02,64.89,64.95,61300.0,52.802,52.8589,52.7532,52.802,61300.0
2015-01-26 15:30:00,64.95,65.14,64.9,65.14,141500.0,52.802,52.9565,52.7614,52.9565,141500.0
2015-01-26 15:40:00,65.14,65.36,65.11,65.21,113000.0,52.9565,53.1353,52.9321,53.0134,113000.0
2015-01-26 15:50:00,65.23,65.44,65.22,65.43,249300.0,53.0296,53.2004,53.0215,53.1922,249300.0
2015-01-27 09:30:00,63.86,64.18,63.53,63.91,114800.0,51.9159,52.176,51.6476,51.9565,114800.0
2015-01-27 09:40:00,63.99,64.04,63.69,63.69,81900.0,52.0216,52.0622,51.7777,51.7777,81900.0
2015-01-27 09:50:00,63.67,63.75,63.49,63.61,44800.0,51.7614,51.8264,51.6151,51.7126,44800.0
2015-01-27 10:00:00,63.63,63.76,63.52,63.76,56100.0,51.7289,51.8346,51.6395,51.8346,56100.0
2015-01-27 10:10:00,63.76,63.9,63.63,63.77,36800.0,51.8346,51.9484,51.7289,51.8427,36800.0
2015-01-27 10:20:00,63.77,63.79,63.54,63.6,38300.0,51.8427,51.859,51.6557,51.7045,38300.0
2015-01-27 10:30:00,63.62,63.62,63.1,63.18,44600.0,51.7208,51.7208,51.298,51.3631,44600.0
2015-01-27 10:40:00,63.16,63.28,63.01,63.1,50200.0,51.3468,51.4444,51.2249,51.298,50200.0
2015-01-27 10:50:00,63.09,63.25,63.01,63.23,81600.0,51.2899,51.42,51.2249,51.4037,81600.0
2015-01-27 11:00:00,63.22,63.48,63.21,63.48,36100.0,51.3956,51.6069,51.3874,51.6069,36100.0
2015-01-27 11:10:00,63.46,63.64,63.43,63.59,50200.0,51.5907,51.737,51.5663,51.6964,50200.0
2015-01-27 11:20:00,63.59,63.73,63.54,63.72,36800.0,51.6964,51.8102,51.6557,51.8021,36800.0
2015-01-27 11:30:00,63.7,63.74,63.58,63.6,26100.0,51.7858,51.8183,51.6882,51.7045,26100.0
2015-01-27 11:40:00,63.6,63.6,63.4,63.49,32000.0,51.7045,51.7045,51.5419,51.6151,32000.0
2015-01-27 11:50:00,63.49,63.59,63.44,63.45,19000.0,51.6151,51.6964,51.5744,51.5826,19000.0
2015-01-27 12:00:00,63.45,63.49,63.4,63.48,19600.0,51.5826,51.6151,51.5419,51.6069,19600.0
2015-01-27 12:10:00,63.47,63.52,63.43,63.49,18200.0,51.5988,51.6395,51.5663,51.6151,18200.0
2015-01-27 12:20:00,63.46,63.78,63.46,63.78,20500.0,51.5907,51.8508,51.5907,51.8508,20500.0
2015-01-27 12:30:00,63.78,63.8,63.69,63.78,40400.0,51.8508,51.8671,51.7777,51.8508,40400.0
2015-01-27 12:40:00,63.79,63.8,63.6,63.6,18700.0,51.859,51.8671,51.7045,51.7045,18700.0
2015-01-27 12:50:00,63.62,63.66,63.58,63.6,20100.0,51.7208,51.7533,51.6882,51.7045,20100.0
2015-01-27 13:00:00,63.62,63.67,63.48,63.53,24900.0,51.7208,51.7614,51.6069,51.6476,24900.0
2015-01-27 13:10:00,63.54,63.87,63.52,63.86,28100.0,51.6557,51.924,51.6395,51.9159,28100.0
2015-01-27 13:20:00,63.87,63.96,63.81,63.85,21800.0,51.924,51.9972,51.8752,51.9077,21800.0
2015-01-27 13:30:00,63.86,63.87,63.71,63.73,18100.0,51.9159,51.924,51.7939,51.8102,18100.0
2015-01-27 13:40:00,63.76,63.79,63.71,63.77,21700.0,51.8346,51.859,51.7939,51.8427,21700.0
2015-01-27 13:50:00,63.76,63.76,63.61,63.65,31600.0,51.8346,51.8346,51.7126,51.7451,31600.0
2015-01-27 14:00:00,63.65,63.8,63.64,63.7,24000.0,51.7451,51.8671,51.737,51.7858,24000.0
2015-01-27 14:10:00,63.69,63.86,63.66,63.86,25000.0,51.7777,51.9159,51.7533,51.9159,25000.0
2015-01-27 14:20:00,63.86,64.16,63.86,64.06,27800.0,51.9159,52.1598,51.9159,52.0785,27800.0
2015-01-27 14:30:00,64.06,64.07,63.87,63.98,31200.0,52.0785,52.0866,51.924,52.0134,31200.0
2015-01-27 14:40:00,63.98,63.98,63.81,63.93,28000.0,52.0134,52.0134,51.8752,51.9728,28000.0
2015-01-27 14:50:00,63.94,64.01,63.76,63.78,32600.0,51.9809,52.0378,51.8346,51.8508,32600.0
2015-01-27 15:00:00,63.77,63.95,63.76,63.86,40700.0,51.8427,51.989,51.8346,51.9159,40700.0
2015-01-27 15:10:00,63.88,64.0,63.73,63.73,107200.0,51.9321,52.0297,51.8102,51.8102,107200.0
2015-01-27 15:20:00,63.74,63.77,63.52,63.53,239000.0,51.8183,51.8427,51.6395,51.6476,239000.0
2015-01-27 15:30:00,63.53,63.74,63.47,63.49,81000.0,51.6476,51.8183,51.5988,51.6151,81000.0
2015-01-27 15:40:00,63.49,63.59,63.48,63.5,132300.0,51.6151,51.6964,51.6069,51.6232,132300.0
2015-01-27 15:50:00,63.49,63.52,63.3,63.33,374100.0,51.6151,51.6395,51.4606,51.485,374100.0
2015-01-28 09:30:00,64.01,64.19,63.61,63.99,60800.0,52.0378,52.1842,51.7126,52.0216,60800.0
2015-01-28 09:40:00,63.96,64.33,63.88,64.2,27900.0,51.9972,52.298,51.9321,52.1923,27900.0
2015-01-28 09:50:00,64.23,64.38,64.03,64.26,41400.0,52.2167,52.3386,52.0541,52.2411,41400.0
2015-01-28 10:00:00,64.27,64.44,64.07,64.08,48400.0,52.2492,52.3874,52.0866,52.0947,48400.0
2015-01-28 10:10:00,64.04,64.08,63.72,63.73,52400.0,52.0622,52.0947,51.8021,51.8102,52400.0
2015-01-28 10:20:00,63.73,63.82,63.59,63.61,43000.0,51.8102,51.8834,51.6964,51.7126,43000.0
2015-01-28 10:30:00,63.63,63.75,63.35,63.51,86800.0,51.7289,51.8264,51.5013,51.6313,86800.0
2015-01-28 10:40:00,63.52,63.63,63.33,63.33,88800.0,51.6395,51.7289,51.485,51.485,88800.0
2015-01-28 10:50:00,63.36,63.45,63.2,63.36,29700.0,51.5094,51.5826,51.3793,51.5094,29700.0
2015-01-28 11:00:00,63.34,63.53,63.29,63.53,21200.0,51.4931,51.6476,51.4525,51.6476,21200.0
2015-01-28 11:10:00,63.52,63.52,63.18,63.32,27800.0,51.6395,51.6395,51.3631,51.4769,27800.0
2015-01-28 11:20:00,63.27,63.46,63.2,63.44,31600.0,51.4362,51.5907,51.3793,51.5744,31600.0
2015-01-28 11:30:00,63.42,63.58,63.38,63.45,25100.0,51.5582,51.6882,51.5256,51.5826,25100.0
2015-01-28 11:40:00,63.45,63.59,63.4,63.56,16800.0,51.5826,51.6964,51.5419,51.672,16800.0
2015-01-28 11:50:00,63.58,63.58,63.3,63.43,23300.0,51.6882,51.6882,51.4606,51.5663,23300.0
2015-01-28 12:00:00,63.46,63.59,63.42,63.53,23700.0,51.5907,51.6964,51.5582,51.6476,23700.0
2015-01-28 12:10:00,63.48,63.66,63.44,63.65,19400.0,51.6069,51.7533,51.5744,51.7451,19400.0
2015-01-28 12:20:00,63.63,63.65,63.45,63.54,19200.0,51.7289,51.7451,51.5826,51.6557,19200.0
2015-01-28 12:30:00,63.56,63.58,63.41,63.43,16800.0,51.672,51.6882,51.55,51.5663,16800.0
2015-01-28 12:40:00,63.45,63.54,63.45,63.49,21400.0,51.5826,51.6557,51.5826,51.6151,21400.0
2015-01-28 12:50:00,63.49,63.54,63.4,63.42,11100.0,51.6151,51.6557,51.5419,51.5582,11100.0
2015-01-28 13:00:00,63.4,63.52,63.32,63.5,21400.0,51.5419,51.6395,51.4769,51.6232,21400.0
2015-01-28 13:10:00,63.48,63.49,63.32,63.4,13900.0,51.6069,51.6151,51.4769,51.5419,13900.0
2015-01-28 13:20:00,63.38,63.45,63.36,63.37,19200.0,51.5256,51.5826,51.5094,51.5175,19200.0
2015-01-28 13:30:00,63.39,63.61,63.39,63.59,22100.0,51.5338,51.7126,51.5338,51.6964,22100.0
2015-01-28 13:40:00,63.55,63.62,63.44,63.53,11600.0,51.6639,51.7208,51.5744,51.6476,11600.0
2015-01-28 13:50:00,63.55,63.66,63.4,63.43,13800.0,51.6639,51.7533,51.5419,51.5663,13800.0
2015-01-28 14:00:00,63.45,63.8,63.3,63.33,24700.0,51.5826,51.8671,51.4606,51.485,24700.0
2015-01-28 14:10:00,63.31,63.57,63.22,63.51,39700.0,51.4687,51.6801,51.3956,51.6313,39700.0
2015-01-28 14:20:00,63.49,63.5,63.14,63.23,52400.0,51.6151,51.6232,51.3305,51.4037,52400.0
2015-01-28 14:30:00,63.22,63.32,62.96,63.14,41600.0,51.3956,51.4769,51.1842,51.3305,41600.0
2015-01-28 14:40:00,63.07,63.42,63.02,63.32,21800.0,51.2736,51.5582,51.233,51.4769,21800.0
2015-01-28 14:50:00,63.29,63.56,63.28,63.38,18800.0,51.4525,51.672,51.4444,51.5256,18800.0
2015-01-28 15:00:00,63.43,63.58,63.36,63.4,27600.0,51.5663,51.6882,51.5094,51.5419,27600.0
2015-01-28 15:10:00,63.42,63.48,63.18,63.25,33700.0,51.5582,51.6069,51.3631,51.42,33700.0
2015-01-28 15:20:00,63.2,63.33,63.0,63.12,34000.0,51.3793,51.485,51.2167,51.3143,34000.0
2015-01-28 15:30:00,63.14,63.14,62.92,62.96,60600.0,51.3305,51.3305,51.1517,51.1842,60600.0
2015-01-28 15:40:00,62.97,62.97,62.74,62.94,90900.0,51.1923,51.1923,51.0054,51.1679,90900.0
2015-01-28 15:50:00,62.93,62.94,62.75,62.77,98000.0,51.1598,51.1679,51.0135,51.0297,98000.0
2015-01-29 09:30:00,62.53,63.49,62.53,62.99,37600.0,50.8346,51.6151,50.8346,51.2086,37600.0
2015-01-29 09:40:00,62.96,63.14,62.64,62.73,17700.0,51.1842,51.3305,50.9241,50.9972,17700.0
2015-01-29 09:50:00,62.71,63.14,62.63,63.0,24900.0,50.981,51.3305,50.9159,51.2167,24900.0
2015-01-29 10:00:00,62.98,63.11,62.73,63.03,25100.0,51.2005,51.3061,50.9972,51.2411,25100.0
2015-01-29 10:10:00,63.03,63.08,62.85,63.01,35600.0,51.2411,51.2818,51.0948,51.2249,35600.0
2015-01-29 10:20:00,62.98,62.98,62.67,62.75,15200.0,51.2005,51.2005,50.9484,51.0135,15200.0
2015-01-29 10:30:00,62.77,62.84,62.57,62.63,19200.0,51.0297,51.0866,50.8671,50.9159,19200.0
2015-01-29 10:40:00,62.58,62.61,62.25,62.34,20200.0,50.8753,50.8997,50.607,50.6802,20200.0
2015-01-29 10:50:00,62.33,62.46,62.27,62.33,16600.0,50.672,50.7777,50.6233,50.672,16600.0
2015-01-29 11:00:00,62.33,62.37,62.11,62.26,29100.0,50.672,50.7046,50.4932,50.6151,29100.0
2015-01-29 11:10:00,62.3,62.57,62.27,62.52,23700.0,50.6476,50.8671,50.6233,50.8265,23700.0
2015-01-29 11:20:00,62.53,62.78,62.52,62.69,52300.0,50.8346,51.0379,50.8265,50.9647,52300.0
2015-01-29 11:30:00,62.7,62.8,62.62,62.78,35800.0,50.9728,51.0541,50.9078,51.0379,35800.0
2015-01-29 11:40:00,62.79,62.82,62.68,62.72,26100.0,51.046,51.0704,50.9566,50.9891,26100.0
2015-01-29 11:50:00,62.72,62.83,62.71,62.76,11700.0,50.9891,51.0785,50.981,51.0216,11700.0
2015-01-29 12:00:00,62.73,62.85,62.68,62.75,20200.0,50.9972,51.0948,50.9566,51.0135,20200.0
2015-01-29 12:10:00,62.76,62.8,62.56,62.56,85000.0,51.0216,51.0541,50.859,50.859,85000.0
2015-01-29 12:20:00,62.57,62.57,62.42,62.5,40900.0,50.8671,50.8671,50.7452,50.8102,40900.0
2015-01-29 12:30:00,62.5,62.53,62.37,62.44,25500.0,50.8102,50.8346,50.7046,50.7615,25500.0
2015-01-29 12:40:00,62.47,62.47,62.24,62.27,13400.0,50.7859,50.7859,50.5989,50.6233,13400.0
2015-01-29 12:50:00,62.26,62.41,62.24,62.38,17200.0,50.6151,50.7371,50.5989,50.7127,17200.0
2015-01-29 13:00:00,62.41,62.48,62.33,62.37,16400.0,50.7371,50.794,50.672,50.7046,16400.0
2015-01-29 13:10:00,62.38,62.68,62.38,62.66,11800.0,50.7127,50.9566,50.7127,50.9403,11800.0
2015-01-29 13:20:00,62.68,62.92,62.66,62.88,17600.0,50.9566,51.1517,50.9403,51.1192,17600.0
2015-01-29 13:30:00,62.9,63.03,62.83,63.03,13700.0,51.1354,51.2411,51.0785,51.2411,13700.0
2015-01-29 13:40:00,63.05,63.28,62.98,63.25,20200.0,51.2574,51.4444,51.2005,51.42,20200.0
2015-01-29 13:50:00,63.27,63.36,63.2,63.22,16500.0,51.4362,51.5094,51.3793,51.3956,16500.0
2015-01-29 14:00:00,63.21,63.31,63.02,63.02,22700.0,51.3874,51.4687,51.233,51.233,22700.0
2015-01-29 14:10:00,63.02,63.02,62.79,62.82,23000.0,51.233,51.233,51.046,51.0704,23000.0
2015-01-29 14:20:00,62.81,63.1,62.79,63.1,25100.0,51.0623,51.298,51.046,51.298,25100.0
2015-01-29 14:30:00,63.1,63.19,62.94,63.01,30700.0,51.298,51.3712,51.1679,51.2249,30700.0
2015-01-29 14:40:00,63.0,63.0,62.84,62.9,27200.0,51.2167,51.2167,51.0866,51.1354,27200.0
2015-01-29 14:50:00,62.88,62.96,62.8,62.95,16100.0,51.1192,51.1842,51.0541,51.1761,16100.0
2015-01-29 15:00:00,62.95,63.11,62.87,63.11,23800.0,51.1761,51.3061,51.111,51.3061,23800.0
2015-01-29 15:10:00,63.09,63.16,62.99,63.15,26100.0,51.2899,51.3468,51.2086,51.3387,26100.0
2015-01-29 15:20:00,63.18,63.44,63.18,63.35,31300.0,51.3631,51.5744,51.3631,51.5013,31300.0
2015-01-29 15:30:00,63.36,63.55,63.34,63.53,29800.0,51.5094,51.6639,51.4931,51.6476,29800.0
2015-01-29 15:40:00,63.54,63.57,63.27,63.34,31500.0,51.6557,51.6801,51.4362,51.4931,31500.0
2015-01-29 15:50:00,63.35,63.39,63.28,63.39,55900.0,51.5013,51.5338,51.4444,51.5338,55900.0
2015-01-30 09:30:00,62.41,63.1,62.41,62.88,35900.0,50.7371,51.298,50.7371,51.1192,35900.0
2015-01-30 09:40:00,62.91,63.4,62.91,63.18,17400.0,51.1436,51.5419,51.1436,51.3631,17400.0
2015-01-30 09:50:00,63.09,63.16,62.6,62.6,22100.0,51.2899,51.3468,50.8915,50.8915,22100.0
2015-01-30 10:00:00,62.63,62.85,62.52,62.6,21500.0,50.9159,51.0948,50.8265,50.8915,21500.0
2015-01-30 10:10:00,62.57,62.64,62.41,62.42,35500.0,50.8671,50.9241,50.7371,50.7452,35500.0
2015-01-30 10:20:00,62.41,62.42,62.21,62.3,25000.0,50.7371,50.7452,50.5745,50.6476,25000.0
2015-01-30 10:30:00,62.26,62.26,61.93,62.03,29600.0,50.6151,50.6151,50.3469,50.4281,29600.0
2015-01-30 10:40:00,62.04,62.28,61.99,62.28,19800.0,50.4363,50.6314,50.3956,50.6314,19800.0
2015-01-30 10:50:00,62.31,62.31,62.06,62.23,19000.0,50.6558,50.6558,50.4525,50.5907,19000.0
2015-01-30 11:00:00,62.2,62.35,62.12,62.18,19800.0,50.5664,50.6883,50.5013,50.5501,19800.0
2015-01-30 11:10:00,62.14,62.21,61.96,62.0,25000.0,50.5176,50.5745,50.3712,50.4038,25000.0
2015-01-30 11:20:00,61.98,62.28,61.96,62.25,30900.0,50.3875,50.6314,50.3712,50.607,30900.0
2015-01-30 11:30:00,62.25,62.29,62.04,62.04,35800.0,50.607,50.6395,50.4363,50.4363,35800.0
2015-01-30 11:40:00,62.07,62.07,61.83,61.83,78400.0,50.4607,50.4607,50.2656,50.2656,78400.0
2015-01-30 11:50:00,61.81,62.01,61.7,61.99,57600.0,50.2493,50.4119,50.1599,50.3956,57600.0
2015-01-30 12:00:00,62.0,62.24,62.0,62.13,31700.0,50.4038,50.5989,50.4038,50.5094,31700.0
2015-01-30 12:10:00,62.13,62.39,62.12,62.33,17600.0,50.5094,50.7208,50.5013,50.672,17600.0
2015-01-30 12:20:00,62.32,62.4,62.3,62.4,17300.0,50.6639,50.7289,50.6476,50.7289,17300.0
2015-01-30 12:30:00,62.37,62.38,62.03,62.07,18900.0,50.7046,50.7127,50.4281,50.4607,18900.0
2015-01-30 12:40:00,62.08,62.09,61.85,61.88,28300.0,50.4688,50.4769,50.2818,50.3062,28300.0
2015-01-30 12:50:00,61.87,61.89,61.63,61.77,41900.0,50.2981,50.3143,50.103,50.2168,41900.0
2015-01-30 13:00:00,61.79,61.9,61.79,61.84,9800.0,50.233,50.3225,50.233,50.2737,9800.0
2015-01-30 13:10:00,61.82,61.82,61.5,61.65,23500.0,50.2574,50.2574,49.9973,50.1192,23500.0
2015-01-30 13:20:00,61.61,61.84,61.61,61.81,11400.0,50.0867,50.2737,50.0867,50.2493,11400.0
2015-01-30 13:30:00,61.78,61.94,61.75,61.88,14300.0,50.2249,50.355,50.2005,50.3062,14300.0
2015-01-30 13:40:00,61.88,62.14,61.82,62.1,15900.0,50.3062,50.5176,50.2574,50.4851,15900.0
2015-01-30 13:50:00,62.12,62.19,61.99,62.15,19500.0,50.5013,50.5582,50.3956,50.5257,19500.0
2015-01-30 14:00:00,62.15,62.15,62.02,62.15,10000.0,50.5257,50.5257,50.42,50.5257,10000.0
2015-01-30 14:10:00,62.1,62.25,62.02,62.25,15700.0,50.4851,50.607,50.42,50.607,15700.0
2015-01-30 14:20:00,62.23,62.41,62.16,62.41,9900.0,50.5907,50.7371,50.5338,50.7371,9900.0
2015-01-30 14:30:00,62.44,62.49,62.27,62.34,24400.0,50.7615,50.8021,50.6233,50.6802,24400.0
2015-01-30 14:40:00,62.36,62.42,62.15,62.18,25300.0,50.6964,50.7452,50.5257,50.5501,25300.0
2015-01-30 14:50:00,62.16,62.16,61.95,62.08,24300.0,50.5338,50.5338,50.3631,50.4688,24300.0
2015-01-30 15:00:00,62.08,62.2,61.82,61.82,26200.0,50.4688,50.5664,50.2574,50.2574,26200.0
2015-01-30 15:10:00,61.87,61.97,61.73,61.73,21800.0,50.2981,50.3794,50.1843,50.1843,21800.0
2015-01-30 15:20:00,61.72,61.89,61.58,61.81,34700.0,50.1761,50.3143,50.0623,50.2493,34700.0
2015-01-30 15:30:00,61.8,61.93,61.7,61.77,37400.0,50.2412,50.3469,50.1599,50.2168,37400.0
2015-01-30 15:40:00,61.77,61.77,61.49,61.52,65800.0,50.2168,50.2168,49.9891,50.0135,65800.0
2015-01-30 15:50:00,61.49,61.58,61.34,61.47,156100.0,49.9891,50.0623,49.8672,49.9729,156100.0
2015-02-02 09:30:00,61.42,61.45,60.94,61.04,52700.0,49.9322,49.9566,49.542,49.6233,52700.0
2015-02-02 09:40:00,61.01,61.09,60.67,61.05,29500.0,49.5989,49.664,49.3225,49.6314,29500.0
2015-02-02 09:50:00,61.05,61.05,60.53,60.56,26300.0,49.6314,49.6314,49.2087,49.2331,26300.0
2015-02-02 10:00:00,60.64,60.64,60.26,60.4,36200.0,49.2981,49.2981,48.9892,49.103,36200.0
2015-02-02 10:10:00,60.38,60.54,60.24,60.54,27700.0,49.0868,49.2168,48.9729,49.2168,27700.0
2015-02-02 10:20:00,60.54,60.56,60.31,60.31,25500.0,49.2168,49.2331,49.0299,49.0299,25500.0
2015-02-02 10:30:00,60.32,60.73,60.21,60.62,29200.0,49.038,49.3713,48.9486,49.2819,29200.0
2015-02-02 10:40:00,60.61,60.7,60.47,60.59,45000.0,49.2737,49.3469,49.1599,49.2575,45000.0
2015-02-02 10:50:00,60.58,60.9,60.54,60.83,26300.0,49.2494,49.5095,49.2168,49.4526,26300.0
2015-02-02 11:00:00,60.84,61.21,60.82,61.19,17200.0,49.4607,49.7615,49.4445,49.7453,17200.0
2015-02-02 11:10:00,61.2,61.35,61.15,61.17,21100.0,49.7534,49.8753,49.7127,49.729,21100.0
2015-02-02 11:20:00,61.15,61.23,61.0,61.13,26600.0,49.7127,49.7778,49.5908,49.6965,26600.0
2015-02-02 11:30:00,61.17,61.6,61.16,61.43,26700.0,49.729,50.0786,49.7209,49.9404,26700.0
2015-02-02 11:40:00,61.4,61.52,61.3,61.37,16200.0,49.916,50.0135,49.8347,49.8916,16200.0
2015-02-02 11:50:00,61.33,61.45,61.3,61.32,31300.0,49.8591,49.9566,49.8347,49.8509,31300.0
2015-02-02 12:00:00,61.32,61.45,61.17,61.21,24100.0,49.8509,49.9566,49.729,49.7615,24100.0
2015-02-02 12:10:00,61.17,61.31,61.08,61.31,12600.0,49.729,49.8428,49.6558,49.8428,12600.0
2015-02-02 12:20:00,61.32,61.32,61.18,61.32,11800.0,49.8509,49.8509,49.7371,49.8509,11800.0
2015-02-02 12:30:00,61.32,61.4,61.24,61.33,12200.0,49.8509,49.916,49.7859,49.8591,12200.0
2015-02-02 12:40:00,61.34,61.41,61.09,61.09,16700.0,49.8672,49.9241,49.664,49.664,16700.0
2015-02-02 12:50:00,61.14,61.25,61.05,61.18,19100.0,49.7046,49.794,49.6314,49.7371,19100.0
2015-02-02 13:00:00,61.12,61.15,61.04,61.1,11400.0,49.6884,49.7127,49.6233,49.6721,11400.0
2015-02-02 13:10:00,61.14,61.23,61.03,61.1,21500.0,49.7046,49.7778,49.6152,49.6721,21500.0
2015-02-02 13:20:00,61.09,61.36,61.09,61.26,12300.0,49.664,49.8835,49.664,49.8022,12300.0
2015-02-02 13:30:00,61.29,61.33,61.02,61.05,15800.0,49.8266,49.8591,49.6071,49.6314,15800.0
2015-02-02 13:40:00,61.06,61.09,60.95,60.95,30200.0,49.6396,49.664,49.5501,49.5501,30200.0
2015-02-02 13:50:00,60.97,60.99,60.78,60.81,29100.0,49.5664,49.5827,49.4119,49.4363,29100.0
2015-02-02 14:00:00,60.8,61.17,60.78,60.96,32200.0,49.4282,49.729,49.4119,49.5583,32200.0
2015-02-02 14:10:00,60.97,61.27,60.93,61.24,27800.0,49.5664,49.8103,49.5339,49.7859,27800.0
2015-02-02 14:20:00,61.24,61.47,61.22,61.44,15100.0,49.7859,49.9729,49.7696,49.9485,15100.0
2015-02-02 14:30:00,61.44,61.57,61.35,61.41,25700.0,49.9485,50.0542,49.8753,49.9241,25700.0
2015-02-02 14:40:00,61.42,61.44,61.12,61.17,11800.0,49.9322,49.9485,49.6884,49.729,11800.0
2015-02-02 14:50:00,61.17,61.41,61.07,61.15,20800.0,49.729,49.9241,49.6477,49.7127,20800.0
2015-02-02 15:00:00,61.15,61.23,61.06,61.21,25700.0,49.7127,49.7778,49.6396,49.7615,25700.0
2015-02-02 15:10:00,61.21,61.45,61.21,61.38,31000.0,49.7615,49.9566,49.7615,49.8997,31000.0
2015-02-02 15:20:00,61.38,61.51,61.35,61.42,26800.0,49.8997,50.0054,49.8753,49.9322,26800.0
2015-02-02 15:30:00,61.41,61.83,61.37,61.83,49300.0,49.9241,50.2656,49.8916,50.2656,49300.0
2015-02-02 15:40:00,61.85,62.1,61.82,61.95,55000.0,50.2818,50.4851,50.2574,50.3631,55000.0
2015-02-02 15:50:00,61.96,62.01,61.82,61.87,124100.0,50.3712,50.4119,50.2574,50.2981,124100.0
2015-02-03 09:30:00,62.03,62.58,61.92,62.58,44700.0,50.4281,50.8753,50.3387,50.8753,44700.0
2015-02-03 09:40:00,62.55,62.77,62.39,62.59,20400.0,50.8509,51.0297,50.7208,50.8834,20400.0
2015-02-03 09:50:00,62.61,62.91,62.61,62.77,53600.0,50.8997,51.1436,50.8997,51.0297,53600.0
2015-02-03 10:00:00,62.77,62.83,62.61,62.66,18100.0,51.0297,51.0785,50.8997,50.9403,18100.0
2015-02-03 10:10:00,62.66,62.84,62.64,62.82,30100.0,50.9403,51.0866,50.9241,51.0704,30100.0
2015-02-03 10:20:00,62.81,63.1,62.74,63.06,25200.0,51.0623,51.298,51.0054,51.2655,25200.0
2015-02-03 10:30:00,63.05,63.12,62.65,62.65,16400.0,51.2574,51.3143,50.9322,50.9322,16400.0
2015-02-03 10:40:00,62.65,62.69,62.38,62.46,33400.0,50.9322,50.9647,50.7127,50.7777,33400.0
2015-02-03 10:50:00,62.43,62.66,62.32,62.65,109300.0,50.7533,50.9403,50.6639,50.9322,109300.0
2015-02-03 11:00:00,62.65,62.72,62.61,62.66,47700.0,50.9322,50.9891,50.8997,50.9403,47700.0
2015-02-03 11:10:00,62.68,62.85,62.65,62.82,23400.0,50.9566,51.0948,50.9322,51.0704,23400.0
2015-02-03 11:20:00,62.85,62.98,62.8,62.81,23700.0,51.0948,51.2005,51.0541,51.0623,23700.0
2015-02-03 11:30:00,62.84,62.89,62.63,62.65,16800.0,51.0866,51.1273,50.9159,50.9322,16800.0
2015-02-03 11:40:00,62.65,62.81,62.65,62.7,10700.0,50.9322,51.0623,50.9322,50.9728,10700.0
2015-02-03 11:50:00,62.7,62.75,62.55,62.64,12200.0,50.9728,51.0135,50.8509,50.9241,12200.0
2015-02-03 12:00:00,62.62,62.71,62.56,62.67,17400.0,50.9078,50.981,50.859,50.9484,17400.0
2015-02-03 12:10:00,62.66,62.86,62.64,62.8,17700.0,50.9403,51.1029,50.9241,51.0541,17700.0
2015-02-03 12:20:00,62.75,62.87,62.69,62.77,7500.0,51.0135,51.111,50.9647,51.0297,7500.0
2015-02-03 12:30:00,62.76,62.83,62.69,62.72,9400.0,51.0216,51.0785,50.9647,50.9891,9400.0
2015-02-03 12:40:00,62.78,62.97,62.74,62.96,23600.0,51.0379,51.1923,51.0054,51.1842,23600.0
2015-02-03 12:50:00,62.97,62.99,62.82,62.86,14000.0,51.1923,51.2086,51.0704,51.1029,14000.0
2015-02-03 13:00:00,62.85,62.95,62.76,62.91,28500.0,51.0948,51.1761,51.0216,51.1436,28500.0
2015-02-03 13:10:00,62.92,63.08,62.88,63.0,27800.0,51.1517,51.2818,51.1192,51.2167,27800.0
2015-02-03 13:20:00,63.0,63.13,62.99,63.05,48800.0,51.2167,51.3224,51.2086,51.2574,48800.0
2015-02-03 13:30:00,63.05,63.16,63.02,63.02,25000.0,51.2574,51.3468,51.233,51.233,25000.0
2015-02-03 13:40:00,63.03,63.08,62.98,62.99,14000.0,51.2411,51.2818,51.2005,51.2086,14000.0
2015-02-03 13:50:00,62.99,63.15,62.97,63.15,12400.0,51.2086,51.3387,51.1923,51.3387,12400.0
2015-02-03 14:00:00,63.16,63.24,63.04,63.09,27400.0,51.3468,51.4118,51.2492,51.2899,27400.0
2015-02-03 14:10:00,63.11,63.28,63.06,63.17,16200.0,51.3061,51.4444,51.2655,51.3549,16200.0
2015-02-03 14:20:00,63.21,63.23,63.07,63.14,20700.0,51.3874,51.4037,51.2736,51.3305,20700.0
2015-02-03 14:30:00,63.14,63.26,63.07,63.26,38900.0,51.3305,51.4281,51.2736,51.4281,38900.0
2015-02-03 14:40:00,63.23,63.27,63.18,63.19,23800.0,51.4037,51.4362,51.3631,51.3712,23800.0
2015-02-03 14:50:00,63.2,63.28,63.17,63.24,28500.0,51.3793,51.4444,51.3549,51.4118,28500.0
2015-02-03 15:00:00,63.24,63.27,63.15,63.22,16600.0,51.4118,51.4362,51.3387,51.3956,16600.0
2015-02-03 15:10:00,63.25,63.29,63.16,63.2,18200.0,51.42,51.4525,51.3468,51.3793,18200.0
2015-02-03 15:20:00,63.2,63.36,63.19,63.34,27800.0,51.3793,51.5094,51.3712,51.4931,27800.0
2015-02-03 15:30:00,63.36,63.4,63.22,63.38,48400.0,51.5094,51.5419,51.3956,51.5256,48400.0
2015-02-03 15:40:00,63.35,63.53,63.34,63.39,57400.0,51.5013,51.6476,51.4931,51.5338,57400.0
2015-02-03 15:50:00,63.41,63.54,63.41,63.46,109600.0,51.55,51.6557,51.55,51.5907,109600.0
2015-02-04 09:30:00,63.41,63.63,63.14,63.44,61100.0,51.55,51.7289,51.3305,51.5744,61100.0
2015-02-04 09:40:00,63.46,63.85,63.23,63.46,17500.0,51.5907,51.9077,51.4037,51.5907,17500.0
2015-02-04 09:50:00,63.54,63.7,63.33,63.43,23900.0,51.6557,51.7858,51.485,51.5663,23900.0
2015-02-04 10:00:00,63.43,63.68,63.31,63.31,32900.0,51.5663,51.7695,51.4687,51.4687,32900.0
2015-02-04 10:10:00,63.3,63.45,63.26,63.3,16400.0,51.4606,51.5826,51.4281,51.4606,16400.0
2015-02-04 10:20:00,63.27,63.32,63.11,63.31,26100.0,51.4362,51.4769,51.3061,51.4687,26100.0
2015-02-04 10:30:00,63.29,63.36,63.2,63.27,27100.0,51.4525,51.5094,51.3793,51.4362,27100.0
2015-02-04 10:40:00,63.29,63.47,63.22,63.39,24000.0,51.4525,51.5988,51.3956,51.5338,24000.0
2015-02-04 10:50:00,63.41,63.46,63.15,63.18,68900.0,51.55,51.5907,51.3387,51.3631,68900.0
2015-02-04 11:00:00,63.15,63.26,63.05,63.22,21800.0,51.3387,51.4281,51.2574,51.3956,21800.0
2015-02-04 11:10:00,63.22,63.22,63.11,63.12,20700.0,51.3956,51.3956,51.3061,51.3143,20700.0
2015-02-04 11:20:00,63.12,63.25,63.1,63.15,28700.0,51.3143,51.42,51.298,51.3387,28700.0
2015-02-04 11:30:00,63.16,63.32,63.13,63.31,73000.0,51.3468,51.4769,51.3224,51.4687,73000.0
2015-02-04 11:40:00,63.29,63.35,63.11,63.15,114500.0,51.4525,51.5013,51.3061,51.3387,114500.0
2015-02-04 11:50:00,63.15,63.23,63.06,63.23,40700.0,51.3387,51.4037,51.2655,51.4037,40700.0
2015-02-04 12:00:00,63.25,63.26,63.04,63.12,86700.0,51.42,51.4281,51.2492,51.3143,86700.0
2015-02-04 12:10:00,63.12,63.16,62.99,63.01,14900.0,51.3143,51.3468,51.2086,51.2249,14900.0
2015-02-04 12:20:00,63.0,63.06,62.89,62.9,18900.0,51.2167,51.2655,51.1273,51.1354,18900.0
2015-02-04 12:30:00,62.88,62.89,62.8,62.84,12300.0,51.1192,51.1273,51.0541,51.0866,12300.0
2015-02-04 12:40:00,62.84,62.87,62.75,62.77,13300.0,51.0866,51.111,51.0135,51.0297,13300.0
2015-02-04 12:50:00,62.77,62.95,62.77,62.95,8400.0,51.0297,51.1761,51.0297,51.1761,8400.0
2015-02-04 13:00:00,62.94,63.03,62.93,63.02,11200.0,51.1679,51.2411,51.1598,51.233,11200.0
2015-02-04 13:10:00,63.05,63.06,62.97,63.03,11200.0,51.2574,51.2655,51.1923,51.2411,11200.0
2015-02-04 13:20:00,62.96,63.18,62.96,63.16,15200.0,51.1842,51.3631,51.1842,51.3468,15200.0
2015-02-04 13:30:00,63.17,63.27,63.16,63.2,13100.0,51.3549,51.4362,51.3468,51.3793,13100.0
2015-02-04 13:40:00,63.13,63.2,63.1,63.14,12700.0,51.3224,51.3793,51.298,51.3305,12700.0
2015-02-04 13:50:00,63.15,63.25,63.14,63.22,6900.0,51.3387,51.42,51.3305,51.3956,6900.0
2015-02-04 14:00:00,63.24,63.46,63.19,63.23,13900.0,51.4118,51.5907,51.3712,51.4037,13900.0
2015-02-04 14:10:00,63.21,63.3,63.17,63.19,6300.0,51.3874,51.4606,51.3549,51.3712,6300.0
2015-02-04 14:20:00,63.25,63.39,63.24,63.31,9600.0,51.42,51.5338,51.4118,51.4687,9600.0
2015-02-04 14:30:00,63.32,63.46,63.24,63.46,9700.0,51.4769,51.5907,51.4118,51.5907,9700.0
2015-02-04 14:40:00,63.45,63.53,63.41,63.52,7000.0,51.5826,51.6476,51.55,51.6395,7000.0
2015-02-04 14:50:00,63.5,63.54,63.39,63.5,11400.0,51.6232,51.6557,51.5338,51.6232,11400.0
2015-02-04 15:00:00,63.49,63.49,63.31,63.34,78700.0,51.6151,51.6151,51.4687,51.4931,78700.0
2015-02-04 15:10:00,63.32,63.51,63.3,63.43,36200.0,51.4769,51.6313,51.4606,51.5663,36200.0
2015-02-04 15:20:00,63.43,63.61,63.37,63.6,28500.0,51.5663,51.7126,51.5175,51.7045,28500.0
2015-02-04 15:30:00,63.61,63.7,63.4,63.41,44600.0,51.7126,51.7858,51.5419,51.55,44600.0
2015-02-04 15:40:00,63.4,63.45,62.95,63.13,52800.0,51.5419,51.5826,51.1761,51.3224,52800.0
2015-02-04 15:50:00,63.17,63.22,63.03,63.16,107400.0,51.3549,51.3956,51.2411,51.3468,107400.0
2015-02-05 09:30:00,63.15,63.15,62.36,62.73,68900.0,51.3387,51.3387,50.6964,50.9972,68900.0
2015-02-05 09:40:00,62.83,63.05,62.71,62.9,17700.0,51.0785,51.2574,50.981,51.1354,17700.0
2015-02-05 09:50:00,62.87,63.01,62.85,62.92,7700.0,51.111,51.2249,51.0948,51.1517,7700.0
2015-02-05 10:00:00,62.99,63.0,62.84,62.94,11300.0,51.2086,51.2167,51.0866,51.1679,11300.0
2015-02-05 10:10:00,62.92,62.92,62.71,62.83,19500.0,51.1517,51.1517,50.981,51.0785,19500.0
2015-02-05 10:20:00,62.85,62.95,62.74,62.95,16000.0,51.0948,51.1761,51.0054,51.1761,16000.0
2015-02-05 10:30:00,62.95,63.01,62.86,62.99,22700.0,51.1761,51.2249,51.1029,51.2086,22700.0
2015-02-05 10:40:00,63.01,63.13,62.91,63.1,19800.0,51.2249,51.3224,51.1436,51.298,19800.0
2015-02-05 10:50:00,63.12,63.21,63.08,63.15,7800.0,51.3143,51.3874,51.2818,51.3387,7800.0
2015-02-05 11:00:00,63.13,63.15,63.06,63.14,10100.0,51.3224,51.3387,51.2655,51.3305,10100.0
2015-02-05 11:10:00,63.15,63.27,63.06,63.12,19200.0,51.3387,51.4362,51.2655,51.3143,19200.0
2015-02-05 11:20:00,63.17,63.19,63.04,63.09,21300.0,51.3549,51.3712,51.2492,51.2899,21300.0
2015-02-05 11:30:00,63.14,63.16,63.02,63.11,13600.0,51.3305,51.3468,51.233,51.3061,13600.0
2015-02-05 11:40:00,63.09,63.26,63.0,63.18,7300.0,51.2899,51.4281,51.2167,51.3631,7300.0
2015-02-05 11:50:00,63.21,63.28,63.14,63.28,9000.0,51.3874,51.4444,51.3305,51.4444,9000.0
2015-02-05 12:00:00,63.29,63.3,63.12,63.18,13800.0,51.4525,51.4606,51.3143,51.3631,13800.0
2015-02-05 12:10:00,63.2,63.22,63.06,63.06,20100.0,51.3793,51.3956,51.2655,51.2655,20100.0
2015-02-05 12:20:00,63.07,63.15,63.03,63.05,9800.0,51.2736,51.3387,51.2411,51.2574,9800.0
2015-02-05 12:30:00,63.09,63.17,63.06,63.06,8200.0,51.2899,51.3549,51.2655,51.2655,8200.0
2015-02-05 12:40:00,63.04,63.11,63.04,63.05,6400.0,51.2492,51.3061,51.2492,51.2574,6400.0
2015-02-05 12:50:00,63.07,63.09,62.88,62.91,8000.0,51.2736,51.2899,51.1192,51.1436,8000.0
2015-02-05 13:00:00,62.91,63.07,62.89,63.07,5300.0,51.1436,51.2736,51.1273,51.2736,5300.0
2015-02-05 13:10:00,63.07,63.25,63.07,63.23,6000.0,51.2736,51.42,51.2736,51.4037,6000.0
2015-02-05 13:20:00,63.23,63.33,63.21,63.32,5200.0,51.4037,51.485,51.3874,51.4769,5200.0
2015-02-05 13:30:00,63.33,63.38,63.24,63.3,9700.0,51.485,51.5256,51.4118,51.4606,9700.0
2015-02-05 13:40:00,63.31,63.31,63.21,63.26,12500.0,51.4687,51.4687,51.3874,51.4281,12500.0
2015-02-05 13:50:00,63.25,63.28,63.21,63.21,7800.0,51.42,51.4444,51.3874,51.3874,7800.0
2015-02-05 14:00:00,63.21,63.22,63.1,63.16,13400.0,51.3874,51.3956,51.298,51.3468,13400.0
2015-02-05 14:10:00,63.14,63.21,63.03,63.12,107600.0,51.3305,51.3874,51.2411,51.3143,107600.0
2015-02-05 14:20:00,63.14,63.14,63.0,63.08,49700.0,51.3305,51.3305,51.2167,51.2818,49700.0
2015-02-05 14:30:00,63.08,63.17,63.06,63.14,54100.0,51.2818,51.3549,51.2655,51.3305,54100.0
2015-02-05 14:40:00,63.16,63.16,63.02,63.07,18100.0,51.3468,51.3468,51.233,51.2736,18100.0
2015-02-05 14:50:00,63.06,63.15,63.06,63.1,30800.0,51.2655,51.3387,51.2655,51.298,30800.0
2015-02-05 15:00:00,63.11,63.16,63.03,63.15,51500.0,51.3061,51.3468,51.2411,51.3387,51500.0
2015-02-05 15:10:00,63.16,63.19,63.09,63.19,10200.0,51.3468,51.3712,51.2899,51.3712,10200.0
2015-02-05 15:20:00,63.2,63.27,63.16,63.17,35500.0,51.3793,51.4362,51.3468,51.3549,35500.0
2015-02-05 15:30:00,63.19,63.32,63.13,63.28,58800.0,51.3712,51.4769,51.3224,51.4444,58800.0
2015-02-05 15:40:00,63.28,63.31,63.22,63.25,44600.0,51.4444,51.4687,51.3956,51.42,44600.0
2015-02-05 15:50:00,63.22,63.28,63.14,63.28,137400.0,51.3956,51.4444,51.3305,51.4444,137400.0
2015-02-06 09:30:00,63.5,63.96,63.01,63.83,71300.0,51.6232,51.9972,51.2249,51.8915,71300.0
2015-02-06 09:40:00,63.76,63.83,63.44,63.7,27800.0,51.8346,51.8915,51.5744,51.7858,27800.0
2015-02-06 09:50:00,63.7,63.7,63.37,63.5,45800.0,51.7858,51.7858,51.5175,51.6232,45800.0
2015-02-06 10:00:00,63.51,63.66,63.37,63.65,52600.0,51.6313,51.7533,51.5175,51.7451,52600.0
2015-02-06 10:10:00,63.65,63.81,63.63,63.72,72000.0,51.7451,51.8752,51.7289,51.8021,72000.0
2015-02-06 10:20:00,63.72,63.75,63.62,63.69,39700.0,51.8021,51.8264,51.7208,51.7777,39700.0
2015-02-06 10:30:00,63.67,63.75,63.65,63.74,24000.0,51.7614,51.8264,51.7451,51.8183,24000.0
2015-02-06 10:40:00,63.74,63.9,63.73,63.86,64900.0,51.8183,51.9484,51.8102,51.9159,64900.0
2015-02-06 10:50:00,63.86,63.87,63.78,63.78,65900.0,51.9159,51.924,51.8508,51.8508,65900.0
2015-02-06 11:00:00,63.79,63.83,63.71,63.73,35900.0,51.859,51.8915,51.7939,51.8102,35900.0
2015-02-06 11:10:00,63.72,63.8,63.7,63.72,23100.0,51.8021,51.8671,51.7858,51.8021,23100.0
2015-02-06 11:20:00,63.71,63.73,63.61,63.66,18400.0,51.7939,51.8102,51.7126,51.7533,18400.0
2015-02-06 11:30:00,63.66,63.67,63.5,63.64,20100.0,51.7533,51.7614,51.6232,51.737,20100.0
2015-02-06 11:40:00,63.62,63.76,63.55,63.72,22500.0,51.7208,51.8346,51.6639,51.8021,22500.0
2015-02-06 11:50:00,63.74,63.78,63.58,63.59,20600.0,51.8183,51.8508,51.6882,51.6964,20600.0
2015-02-06 12:00:00,63.57,63.67,63.5,63.61,19000.0,51.6801,51.7614,51.6232,51.7126,19000.0
2015-02-06 12:10:00,63.61,63.65,63.48,63.49,15300.0,51.7126,51.7451,51.6069,51.6151,15300.0
2015-02-06 12:20:00,63.5,63.55,63.43,63.47,16000.0,51.6232,51.6639,51.5663,51.5988,16000.0
2015-02-06 12:30:00,63.46,63.56,63.42,63.51,15400.0,51.5907,51.672,51.5582,51.6313,15400.0
2015-02-06 12:40:00,63.51,63.53,63.2,63.38,15200.0,51.6313,51.6476,51.3793,51.5256,15200.0
2015-02-06 12:50:00,63.39,63.61,63.37,63.58,15100.0,51.5338,51.7126,51.5175,51.6882,15100.0
2015-02-06 13:00:00,63.6,63.61,63.31,63.33,17300.0,51.7045,51.7126,51.4687,51.485,17300.0
2015-02-06 13:10:00,63.34,63.35,63.17,63.2,13900.0,51.4931,51.5013,51.3549,51.3793,13900.0
2015-02-06 13:20:00,63.22,63.26,63.04,63.18,15900.0,51.3956,51.4281,51.2492,51.3631,15900.0
2015-02-06 13:30:00,63.18,63.19,63.05,63.19,16600.0,51.3631,51.3712,51.2574,51.3712,16600.0
2015-02-06 13:40:00,63.15,63.33,63.15,63.25,14100.0,51.3387,51.485,51.3387,51.42,14100.0
2015-02-06 13:50:00,63.23,63.38,63.23,63.31,10800.0,51.4037,51.5256,51.4037,51.4687,10800.0
2015-02-06 14:00:00,63.3,63.33,63.18,63.27,9400.0,51.4606,51.485,51.3631,51.4362,9400.0
2015-02-06 14:10:00,63.26,63.33,63.21,63.25,12200.0,51.4281,51.485,51.3874,51.42,12200.0
2015-02-06 14:20:00,63.26,63.34,63.24,63.33,11900.0,51.4281,51.4931,51.4118,51.485,11900.0
2015-02-06 14:30:00,63.31,63.48,63.27,63.4,12200.0,51.4687,51.6069,51.4362,51.5419,12200.0
2015-02-06 14:40:00,63.42,63.43,63.21,63.26,15400.0,51.5582,51.5663,51.3874,51.4281,15400.0
2015-02-06 14:50:00,63.25,63.26,63.08,63.09,21800.0,51.42,51.4281,51.2818,51.2899,21800.0
2015-02-06 15:00:00,63.08,63.11,62.79,62.79,81600.0,51.2818,51.3061,51.046,51.046,81600.0
2015-02-06 15:10:00,62.8,62.81,62.62,62.62,45200.0,51.0541,51.0623,50.9078,50.9078,45200.0
2015-02-06 15:20:00,62.61,62.69,62.42,62.42,59000.0,50.8997,50.9647,50.7452,50.7452,59000.0
2015-02-06 15:30:00,62.43,62.64,62.39,62.56,66500.0,50.7533,50.9241,50.7208,50.859,66500.0
2015-02-06 15:40:00,62.57,62.62,62.46,62.52,86100.0,50.8671,50.9078,50.7777,50.8265,86100.0
2015-02-06 15:50:00,62.54,62.64,62.49,62.61,117600.0,50.8428,50.9241,50.8021,50.8997,117600.0
2015-02-09 09:30:00,62.01,62.41,62.01,62.31,44900.0,50.4119,50.7371,50.4119,50.6558,44900.0
2015-02-09 09:40:00,62.34,62.42,61.95,62.09,23300.0,50.6802,50.7452,50.3631,50.4769,23300.0
2015-02-09 09:50:00,62.15,62.42,62.15,62.35,21100.0,50.5257,50.7452,50.5257,50.6883,21100.0
2015-02-09 10:00:00,62.36,62.46,62.05,62.09,28100.0,50.6964,50.7777,50.4444,50.4769,28100.0
2015-02-09 10:10:00,62.11,62.19,62.02,62.18,23700.0,50.4932,50.5582,50.42,50.5501,23700.0
2015-02-09 10:20:00,62.18,62.18,61.94,62.08,24600.0,50.5501,50.5501,50.355,50.4688,24600.0
2015-02-09 10:30:00,62.06,62.07,61.78,61.78,53600.0,50.4525,50.4607,50.2249,50.2249,53600.0
2015-02-09 10:40:00,61.78,61.81,61.53,61.81,35700.0,50.2249,50.2493,50.0217,50.2493,35700.0
2015-02-09 10:50:00,61.76,61.94,61.71,61.71,25500.0,50.2086,50.355,50.168,50.168,25500.0
2015-02-09 11:00:00,61.71,62.02,61.71,61.97,13700.0,50.168,50.42,50.168,50.3794,13700.0
2015-02-09 11:10:00,61.97,62.24,61.97,62.19,119900.0,50.3794,50.5989,50.3794,50.5582,119900.0
2015-02-09 11:20:00,62.2,62.26,62.1,62.15,21600.0,50.5664,50.6151,50.4851,50.5257,21600.0
2015-02-09 11:30:00,62.16,62.21,62.1,62.16,42200.0,50.5338,50.5745,50.4851,50.5338,42200.0
2015-02-09 11:40:00,62.12,62.26,62.12,62.22,28700.0,50.5013,50.6151,50.5013,50.5826,28700.0
2015-02-09 11:50:00,62.2,62.31,62.16,62.19,25500.0,50.5664,50.6558,50.5338,50.5582,25500.0
2015-02-09 12:00:00,62.19,62.24,62.15,62.21,15400.0,50.5582,50.5989,50.5257,50.5745,15400.0
2015-02-09 12:10:00,62.22,62.26,62.09,62.14,29500.0,50.5826,50.6151,50.4769,50.5176,29500.0
2015-02-09 12:20:00,62.14,62.32,62.12,62.32,37400.0,50.5176,50.6639,50.5013,50.6639,37400.0
2015-02-09 12:30:00,62.32,62.38,62.31,62.37,21500.0,50.6639,50.7127,50.6558,50.7046,21500.0
2015-02-09 12:40:00,62.37,62.37,62.29,62.31,12700.0,50.7046,50.7046,50.6395,50.6558,12700.0
2015-02-09 12:50:00,62.31,62.38,62.21,62.25,27600.0,50.6558,50.7127,50.5745,50.607,27600.0
2015-02-09 13:00:00,62.22,62.28,62.18,62.23,22900.0,50.5826,50.6314,50.5501,50.5907,22900.0
2015-02-09 13:10:00,62.25,62.3,62.2,62.27,23500.0,50.607,50.6476,50.5664,50.6233,23500.0
2015-02-09 13:20:00,62.27,62.29,62.23,62.24,18700.0,50.6233,50.6395,50.5907,50.5989,18700.0
2015-02-09 13:30:00,62.22,62.26,62.16,62.24,19100.0,50.5826,50.6151,50.5338,50.5989,19100.0
2015-02-09 13:40:00,62.24,62.27,62.2,62.22,17800.0,50.5989,50.6233,50.5664,50.5826,17800.0
2015-02-09 13:50:00,62.22,62.3,62.21,62.29,15300.0,50.5826,50.6476,50.5745,50.6395,15300.0
2015-02-09 14:00:00,62.3,62.38,62.26,62.28,17800.0,50.6476,50.7127,50.6151,50.6314,17800.0
2015-02-09 14:10:00,62.28,62.33,62.18,62.18,22800.0,50.6314,50.672,50.5501,50.5501,22800.0
2015-02-09 14:20:00,62.17,62.28,62.17,62.26,16900.0,50.542,50.6314,50.542,50.6151,16900.0
2015-02-09 14:30:00,62.26,62.31,62.24,62.31,41300.0,50.6151,50.6558,50.5989,50.6558,41300.0
2015-02-09 14:40:00,62.31,62.31,62.14,62.2,28000.0,50.6558,50.6558,50.5176,50.5664,28000.0
2015-02-09 14:50:00,62.19,62.24,62.16,62.17,25000.0,50.5582,50.5989,50.5338,50.542,25000.0
2015-02-09 15:00:00,62.17,62.19,62.09,62.11,53100.0,50.542,50.5582,50.4769,50.4932,53100.0
2015-02-09 15:10:00,62.1,62.18,62.09,62.13,43300.0,50.4851,50.5501,50.4769,50.5094,43300.0
2015-02-09 15:20:00,62.12,62.33,62.12,62.3,38400.0,50.5013,50.672,50.5013,50.6476,38400.0
2015-02-09 15:30:00,62.31,62.36,62.19,62.3,46900.0,50.6558,50.6964,50.5582,50.6476,46900.0
2015-02-09 15:40:00,62.32,62.5,62.31,62.48,53100.0,50.6639,50.8102,50.6558,50.794,53100.0
2015-02-09 15:50:00,62.48,62.48,62.14,62.21,204000.0,50.794,50.794,50.5176,50.5745,204000.0
2015-02-10 09:30:00,62.75,62.86,62.23,62.6,39300.0,51.0135,51.1029,50.5907,50.8915,39300.0
2015-02-10 09:40:00,62.59,62.59,62.29,62.5,35400.0,50.8834,50.8834,50.6395,50.8102,35400.0
2015-02-10 09:50:00,62.5,62.52,62.33,62.46,20500.0,50.8102,50.8265,50.672,50.7777,20500.0
2015-02-10 10:00:00,62.48,62.52,62.4,62.5,10100.0,50.794,50.8265,50.7289,50.8102,10100.0
2015-02-10 10:10:00,62.5,62.68,62.5,62.57,26100.0,50.8102,50.9566,50.8102,50.8671,26100.0
2015-02-10 10:20:00,62.59,62.59,62.33,62.35,10200.0,50.8834,50.8834,50.672,50.6883,10200.0
2015-02-10 10:30:00,62.36,62.47,62.28,62.42,10900.0,50.6964,50.7859,50.6314,50.7452,10900.0
2015-02-10 10:40:00,62.42,62.5,62.23,62.27,19800.0,50.7452,50.8102,50.5907,50.6233,19800.0
2015-02-10 10:50:00,62.24,62.61,62.24,62.58,21200.0,50.5989,50.8997,50.5989,50.8753,21200.0
2015-02-10 11:00:00,62.58,62.64,62.52,62.62,21200.0,50.8753,50.9241,50.8265,50.9078,21200.0
2015-02-10 11:10:00,62.67,62.69,62.64,62.65,16200.0,50.9484,50.9647,50.9241,50.9322,16200.0
2015-02-10 11:20:00,62.65,62.88,62.64,62.88,15600.0,50.9322,51.1192,50.9241,51.1192,15600.0
2015-02-10 11:30:00,62.91,62.93,62.81,62.86,17100.0,51.1436,51.1598,51.0623,51.1029,17100.0
2015-02-10 11:40:00,62.84,62.89,62.77,62.82,23800.0,51.0866,51.1273,51.0297,51.0704,23800.0
2015-02-10 11:50:00,62.81,62.84,62.78,62.81,15900.0,51.0623,51.0866,51.0379,51.0623,15900.0
2015-02-10 12:00:00,62.82,62.82,62.7,62.8,19300.0,51.0704,51.0704,50.9728,51.0541,19300.0
2015-02-10 12:10:00,62.83,63.04,62.83,63.03,23700.0,51.0785,51.2492,51.0785,51.2411,23700.0
2015-02-10 12:20:00,63.03,63.03,62.98,63.02,18100.0,51.2411,51.2411,51.2005,51.233,18100.0
2015-02-10 12:30:00,63.02,63.08,62.99,63.07,14400.0,51.233,51.2818,51.2086,51.2736,14400.0
2015-02-10 12:40:00,63.07,63.07,62.98,63.02,17400.0,51.2736,51.2736,51.2005,51.233,17400.0
2015-02-10 12:50:00,63.02,63.06,63.0,63.04,19800.0,51.233,51.2655,51.2167,51.2492,19800.0
2015-02-10 13:00:00,63.04,63.04,62.98,63.01,11300.0,51.2492,51.2492,51.2005,51.2249,11300.0
2015-02-10 13:10:00,63.02,63.08,62.98,63.01,17800.0,51.233,51.2818,51.2005,51.2249,17800.0
2015-02-10 13:20:00,63.0,63.03,62.91,63.01,14700.0,51.2167,51.2411,51.1436,51.2249,14700.0
2015-02-10 13:30:00,63.01,63.04,62.99,63.04,19000.0,51.2249,51.2492,51.2086,51.2492,19000.0
2015-02-10 13:40:00,63.04,63.07,62.99,63.02,26500.0,51.2492,51.2736,51.2086,51.233,26500.0
2015-02-10 13:50:00,63.04,63.09,63.0,63.0,16400.0,51.2492,51.2899,51.2167,51.2167,16400.0
2015-02-10 14:00:00,63.01,63.05,62.99,63.04,12300.0,51.2249,51.2574,51.2086,51.2492,12300.0
2015-02-10 14:10:00,63.05,63.05,63.03,63.05,29800.0,51.2574,51.2574,51.2411,51.2574,29800.0
2015-02-10 14:20:00,63.05,63.05,63.02,63.03,39200.0,51.2574,51.2574,51.233,51.2411,39200.0
2015-02-10 14:30:00,63.03,63.42,63.02,63.4,36100.0,51.2411,51.5582,51.233,51.5419,36100.0
2015-02-10 14:40:00,63.4,63.48,63.37,63.46,17500.0,51.5419,51.6069,51.5175,51.5907,17500.0
2015-02-10 14:50:00,63.47,63.68,63.41,63.67,18200.0,51.5988,51.7695,51.55,51.7614,18200.0
2015-02-10 15:00:00,63.67,63.67,63.54,63.62,17800.0,51.7614,51.7614,51.6557,51.7208,17800.0
2015-02-10 15:10:00,63.63,63.66,63.55,63.63,22400.0,51.7289,51.7533,51.6639,51.7289,22400.0
2015-02-10 15:20:00,63.61,63.75,63.6,63.74,26200.0,51.7126,51.8264,51.7045,51.8183,26200.0
2015-02-10 15:30:00,63.75,63.76,63.66,63.76,37000.0,51.8264,51.8346,51.7533,51.8346,37000.0
2015-02-10 15:40:00,63.76,63.88,63.73,63.82,45400.0,51.8346,51.9321,51.8102,51.8834,45400.0
2015-02-10 15:50:00,63.83,63.87,63.78,63.81,100100.0,51.8915,51.924,51.8508,51.8752,100100.0
2015-02-11 09:30:00,63.95,64.21,63.58,63.99,41500.0,51.989,52.2004,51.6882,52.0216,41500.0
2015-02-11 09:40:00,64.01,64.26,63.83,63.91,15100.0,52.0378,52.2411,51.8915,51.9565,15100.0
2015-02-11 09:50:00,63.9,63.95,63.83,63.92,6800.0,51.9484,51.989,51.8915,51.9646,6800.0
2015-02-11 10:00:00,63.92,63.95,63.66,63.74,15700.0,51.9646,51.989,51.7533,51.8183,15700.0
2015-02-11 10:10:00,63.74,63.9,63.74,63.81,14700.0,51.8183,51.9484,51.8183,51.8752,14700.0
2015-02-11 10:20:00,63.79,63.84,63.55,63.56,16400.0,51.859,51.8996,51.6639,51.672,16400.0
2015-02-11 10:30:00,63.58,63.68,63.54,63.56,19400.0,51.6882,51.7695,51.6557,51.672,19400.0
2015-02-11 10:40:00,63.56,63.68,63.56,63.66,27000.0,51.672,51.7695,51.672,51.7533,27000.0
2015-02-11 10:50:00,63.67,63.72,63.63,63.7,17100.0,51.7614,51.8021,51.7289,51.7858,17100.0
2015-02-11 11:00:00,63.7,63.79,63.7,63.71,12000.0,51.7858,51.859,51.7858,51.7939,12000.0
2015-02-11 11:10:00,63.72,63.77,63.66,63.68,10200.0,51.8021,51.8427,51.7533,51.7695,10200.0
2015-02-11 11:20:00,63.68,63.83,63.68,63.78,10500.0,51.7695,51.8915,51.7695,51.8508,10500.0
2015-02-11 11:30:00,63.75,63.81,63.71,63.77,8400.0,51.8264,51.8752,51.7939,51.8427,8400.0
2015-02-11 11:40:00,63.78,63.78,63.7,63.74,11300.0,51.8508,51.8508,51.7858,51.8183,11300.0
2015-02-11 11:50:00,63.75,63.81,63.75,63.76,9100.0,51.8264,51.8752,51.8264,51.8346,9100.0
2015-02-11 12:00:00,63.77,63.84,63.71,63.82,8400.0,51.8427,51.8996,51.7939,51.8834,8400.0
2015-02-11 12:10:00,63.81,63.84,63.77,63.83,8400.0,51.8752,51.8996,51.8427,51.8915,8400.0
2015-02-11 12:20:00,63.84,63.86,63.74,63.78,9200.0,51.8996,51.9159,51.8183,51.8508,9200.0
2015-02-11 12:30:00,63.82,63.83,63.77,63.81,31700.0,51.8834,51.8915,51.8427,51.8752,31700.0
2015-02-11 12:40:00,63.82,63.85,63.71,63.75,13000.0,51.8834,51.9077,51.7939,51.8264,13000.0
2015-02-11 12:50:00,63.73,63.75,63.62,63.64,13600.0,51.8102,51.8264,51.7208,51.737,13600.0
2015-02-11 13:00:00,63.64,63.68,63.54,63.54,8000.0,51.737,51.7695,51.6557,51.6557,8000.0
2015-02-11 13:10:00,63.56,63.63,63.46,63.61,13700.0,51.672,51.7289,51.5907,51.7126,13700.0
2015-02-11 13:20:00,63.6,63.73,63.56,63.73,6800.0,51.7045,51.8102,51.672,51.8102,6800.0
2015-02-11 13:30:00,63.74,63.76,63.68,63.72,6200.0,51.8183,51.8346,51.7695,51.8021,6200.0
2015-02-11 13:40:00,63.72,63.73,63.65,63.65,9500.0,51.8021,51.8102,51.7451,51.7451,9500.0
2015-02-11 13:50:00,63.67,63.78,63.52,63.77,11000.0,51.7614,51.8508,51.6395,51.8427,11000.0
2015-02-11 14:00:00,63.76,63.84,63.72,63.84,8700.0,51.8346,51.8996,51.8021,51.8996,8700.0
2015-02-11 14:10:00,63.85,63.86,63.68,63.76,20900.0,51.9077,51.9159,51.7695,51.8346,20900.0
2015-02-11 14:20:00,63.78,63.88,63.76,63.84,10700.0,51.8508,51.9321,51.8346,51.8996,10700.0
2015-02-11 14:30:00,63.85,64.05,63.84,64.04,12600.0,51.9077,52.0703,51.8996,52.0622,12600.0
2015-02-11 14:40:00,64.05,64.1,64.01,64.07,12000.0,52.0703,52.111,52.0378,52.0866,12000.0
2015-02-11 14:50:00,64.07,64.09,64.01,64.05,14100.0,52.0866,52.1029,52.0378,52.0703,14100.0
2015-02-11 15:00:00,64.05,64.1,64.03,64.07,16700.0,52.0703,52.111,52.0541,52.0866,16700.0
2015-02-11 15:10:00,64.06,64.1,64.02,64.08,18400.0,52.0785,52.111,52.0459,52.0947,18400.0
2015-02-11 15:20:00,64.09,64.34,64.07,64.19,23100.0,52.1029,52.3061,52.0866,52.1842,23100.0
2015-02-11 15:30:00,64.2,64.23,64.01,64.13,28700.0,52.1923,52.2167,52.0378,52.1354,28700.0
2015-02-11 15:40:00,64.13,64.2,63.94,63.95,46800.0,52.1354,52.1923,51.9809,51.989,46800.0
2015-02-11 15:50:00,63.94,64.03,63.92,63.97,66700.0,51.9809,52.0541,51.9646,52.0053,66700.0
2015-02-12 09:30:00,63.6,63.94,63.36,63.43,46300.0,52.1093,52.3878,51.9126,51.97,46300.0
2015-02-12 09:40:00,63.41,63.56,63.33,63.33,26900.0,51.9536,52.0765,51.888,51.888,26900.0
2015-02-12 09:50:00,63.34,63.67,63.22,63.51,24200.0,51.8962,52.1666,51.7979,52.0355,24200.0
2015-02-12 10:00:00,63.46,63.59,63.37,63.49,20600.0,51.9946,52.1011,51.9208,52.0191,20600.0
2015-02-12 10:10:00,63.51,63.77,63.51,63.63,52900.0,52.0355,52.2486,52.0355,52.1338,52900.0
2015-02-12 10:20:00,63.61,63.69,63.47,63.54,17000.0,52.1175,52.183,52.0028,52.0601,17000.0
2015-02-12 10:30:00,63.53,63.56,63.39,63.49,12500.0,52.0519,52.0765,51.9372,52.0191,12500.0
2015-02-12 10:40:00,63.48,63.5,63.35,63.35,22200.0,52.0109,52.0273,51.9044,51.9044,22200.0
2015-02-12 10:50:00,63.35,63.35,63.15,63.15,26900.0,51.9044,51.9044,51.7406,51.7406,26900.0
2015-02-12 11:00:00,63.14,63.31,63.14,63.26,13400.0,51.7324,51.8717,51.7324,51.8307,13400.0
2015-02-12 11:10:00,63.24,63.29,63.21,63.23,13600.0,51.8143,51.8553,51.7897,51.8061,13600.0
2015-02-12 11:20:00,63.21,63.24,63.04,63.12,17900.0,51.7897,51.8143,51.6504,51.716,17900.0
2015-02-12 11:30:00,63.13,63.36,63.12,63.36,12800.0,51.7242,51.9126,51.716,51.9126,12800.0
2015-02-12 11:40:00,63.35,63.36,63.26,63.31,17300.0,51.9044,51.9126,51.8307,51.8717,17300.0
2015-02-12 11:50:00,63.32,63.35,63.29,63.3,9900.0,51.8799,51.9044,51.8553,51.8635,9900.0
2015-02-12 12:00:00,63.3,63.35,63.3,63.31,17500.0,51.8635,51.9044,51.8635,51.8717,17500.0
2015-02-12 12:10:00,63.33,63.41,63.31,63.41,11900.0,51.888,51.9536,51.8717,51.9536,11900.0
2015-02-12 12:20:00,63.42,63.45,63.38,63.45,4800.0,51.9618,51.9864,51.929,51.9864,4800.0
2015-02-12 12:30:00,63.44,63.52,63.44,63.5,13500.0,51.9782,52.0437,51.9782,52.0273,13500.0
2015-02-12 12:40:00,63.5,63.5,63.39,63.4,7700.0,52.0273,52.0273,51.9372,51.9454,7700.0
2015-02-12 12:50:00,63.39,63.42,63.34,63.41,7700.0,51.9372,51.9618,51.8962,51.9536,7700.0
2015-02-12 13:00:00,63.43,63.62,63.41,63.61,9800.0,51.97,52.1257,51.9536,52.1175,9800.0
2015-02-12 13:10:00,63.6,63.65,63.59,63.64,7300.0,52.1093,52.1502,52.1011,52.142,7300.0
2015-02-12 13:20:00,63.64,63.67,63.56,63.63,9100.0,52.142,52.1666,52.0765,52.1338,9100.0
2015-02-12 13:30:00,63.63,63.72,63.62,63.72,6500.0,52.1338,52.2076,52.1257,52.2076,6500.0
2015-02-12 13:40:00,63.72,63.72,63.62,63.62,12000.0,52.2076,52.2076,52.1257,52.1257,12000.0
2015-02-12 13:50:00,63.61,63.68,63.61,63.68,8400.0,52.1175,52.1748,52.1175,52.1748,8400.0
2015-02-12 14:00:00,63.68,63.76,63.66,63.75,9000.0,52.1748,52.2404,52.1584,52.2322,9000.0
2015-02-12 14:10:00,63.74,63.76,63.67,63.68,15200.0,52.224,52.2404,52.1666,52.1748,15200.0
2015-02-12 14:20:00,63.67,63.74,63.67,63.68,9700.0,52.1666,52.224,52.1666,52.1748,9700.0
2015-02-12 14:30:00,63.68,63.72,63.62,63.63,8700.0,52.1748,52.2076,52.1257,52.1338,8700.0
2015-02-12 14:40:00,63.63,63.73,63.63,63.67,10600.0,52.1338,52.2158,52.1338,52.1666,10600.0
2015-02-12 14:50:00,63.68,63.72,63.66,63.72,16300.0,52.1748,52.2076,52.1584,52.2076,16300.0
2015-02-12 15:00:00,63.71,63.74,63.7,63.71,11100.0,52.1994,52.224,52.1912,52.1994,11100.0
2015-02-12 15:10:00,63.71,63.75,63.7,63.72,15200.0,52.1994,52.2322,52.1912,52.2076,15200.0
2015-02-12 15:20:00,63.73,63.75,63.7,63.72,18300.0,52.2158,52.2322,52.1912,52.2076,18300.0
2015-02-12 15:30:00,63.72,63.77,63.67,63.75,28900.0,52.2076,52.2486,52.1666,52.2322,28900.0
2015-02-12 15:40:00,63.75,63.89,63.75,63.86,24200.0,52.2322,52.3469,52.2322,52.3223,24200.0
2015-02-12 15:50:00,63.86,63.9,63.79,63.88,44500.0,52.3223,52.3551,52.2649,52.3387,44500.0
2015-02-13 09:30:00,64.14,64.16,63.88,63.94,65900.0,52.5517,52.5681,52.3387,52.3878,65900.0
2015-02-13 09:40:00,63.97,64.22,63.9,64.19,84000.0,52.4124,52.6172,52.3551,52.5927,84000.0
2015-02-13 09:50:00,64.21,64.26,64.06,64.11,25300.0,52.6091,52.65,52.4862,52.5271,25300.0
2015-02-13 10:00:00,64.1,64.21,63.93,63.93,36000.0,52.5189,52.6091,52.3796,52.3796,36000.0
2015-02-13 10:10:00,63.95,64.01,63.68,63.68,17800.0,52.396,52.4452,52.1748,52.1748,17800.0
2015-02-13 10:20:00,63.69,63.88,63.62,63.88,11500.0,52.183,52.3387,52.1257,52.3387,11500.0
2015-02-13 10:30:00,63.88,63.93,63.84,63.9,7600.0,52.3387,52.3796,52.3059,52.3551,7600.0
2015-02-13 10:40:00,63.92,63.92,63.83,63.83,12100.0,52.3715,52.3715,52.2977,52.2977,12100.0
2015-02-13 10:50:00,63.84,63.98,63.84,63.94,7400.0,52.3059,52.4206,52.3059,52.3878,7400.0
2015-02-13 11:00:00,63.95,64.06,63.94,64.03,17300.0,52.396,52.4862,52.3878,52.4616,17300.0
2015-02-13 11:10:00,64.03,64.06,63.99,63.99,12700.0,52.4616,52.4862,52.4288,52.4288,12700.0
2015-02-13 11:20:00,64.0,64.01,63.81,63.83,12400.0,52.437,52.4452,52.2813,52.2977,12400.0
2015-02-13 11:30:00,63.85,63.92,63.82,63.86,15700.0,52.3141,52.3715,52.2895,52.3223,15700.0
2015-02-13 11:40:00,63.86,63.96,63.85,63.93,7900.0,52.3223,52.4042,52.3141,52.3796,7900.0
2015-02-13 11:50:00,63.92,63.95,63.85,63.93,8100.0,52.3715,52.396,52.3141,52.3796,8100.0
2015-02-13 12:00:00,63.94,64.02,63.9,64.02,12100.0,52.3878,52.4534,52.3551,52.4534,12100.0
2015-02-13 12:10:00,63.99,64.01,63.85,63.87,5800.0,52.4288,52.4452,52.3141,52.3305,5800.0
2015-02-13 12:20:00,63.86,63.92,63.79,63.83,9500.0,52.3223,52.3715,52.2649,52.2977,9500.0
2015-02-13 12:30:00,63.79,63.82,63.72,63.72,7100.0,52.2649,52.2895,52.2076,52.2076,7100.0
2015-02-13 12:40:00,63.72,63.81,63.72,63.77,11500.0,52.2076,52.2813,52.2076,52.2486,11500.0
2015-02-13 12:50:00,63.77,63.84,63.7,63.77,17500.0,52.2486,52.3059,52.1912,52.2486,17500.0
2015-02-13 13:00:00,63.79,63.97,63.79,63.94,10900.0,52.2649,52.4124,52.2649,52.3878,10900.0
2015-02-13 13:10:00,63.97,64.0,63.86,63.87,16800.0,52.4124,52.437,52.3223,52.3305,16800.0
2015-02-13 13:20:00,63.87,63.88,63.79,63.79,12300.0,52.3305,52.3387,52.2649,52.2649,12300.0
2015-02-13 13:30:00,63.78,63.81,63.69,63.71,9700.0,52.2567,52.2813,52.183,52.1994,9700.0
2015-02-13 13:40:00,63.73,63.77,63.69,63.74,9900.0,52.2158,52.2486,52.183,52.224,9900.0
2015-02-13 13:50:00,63.74,63.8,63.68,63.68,8900.0,52.224,52.2731,52.1748,52.1748,8900.0
2015-02-13 14:00:00,63.69,63.74,63.64,63.69,11600.0,52.183,52.224,52.142,52.183,11600.0
2015-02-13 14:10:00,63.67,63.69,63.55,63.6,14100.0,52.1666,52.183,52.0683,52.1093,14100.0
2015-02-13 14:20:00,63.6,63.72,63.59,63.68,15800.0,52.1093,52.2076,52.1011,52.1748,15800.0
2015-02-13 14:30:00,63.68,63.73,63.62,63.69,11300.0,52.1748,52.2158,52.1257,52.183,11300.0
2015-02-13 14:40:00,63.69,63.74,63.65,63.69,11100.0,52.183,52.224,52.1502,52.183,11100.0
2015-02-13 14:50:00,63.68,63.72,63.66,63.72,15200.0,52.1748,52.2076,52.1584,52.2076,15200.0
2015-02-13 15:00:00,63.74,63.82,63.65,63.77,23900.0,52.224,52.2895,52.1502,52.2486,23900.0
2015-02-13 15:10:00,63.77,63.85,63.72,63.75,27000.0,52.2486,52.3141,52.2076,52.2322,27000.0
2015-02-13 15:20:00,63.75,63.83,63.7,63.83,22500.0,52.2322,52.2977,52.1912,52.2977,22500.0
2015-02-13 15:30:00,63.83,63.9,63.79,63.86,24200.0,52.2977,52.3551,52.2649,52.3223,24200.0
2015-02-13 15:40:00,63.85,63.88,63.82,63.87,29300.0,52.3141,52.3387,52.2895,52.3305,29300.0
2015-02-13 15:50:00,63.87,63.87,63.63,63.64,365100.0,52.3305,52.3305,52.1338,52.142,365100.0
2015-02-17 09:30:00,63.67,64.0,63.64,63.68,35500.0,52.1666,52.437,52.142,52.1748,35500.0
2015-02-17 09:40:00,63.65,63.83,63.59,63.78,22400.0,52.1502,52.2977,52.1011,52.2567,22400.0
2015-02-17 09:50:00,63.8,63.89,63.73,63.87,18900.0,52.2731,52.3469,52.2158,52.3305,18900.0
2015-02-17 10:00:00,63.88,63.98,63.78,63.8,22500.0,52.3387,52.4206,52.2567,52.2731,22500.0
2015-02-17 10:10:00,63.78,63.84,63.67,63.68,22200.0,52.2567,52.3059,52.1666,52.1748,22200.0
2015-02-17 10:20:00,63.7,63.77,63.64,63.75,31700.0,52.1912,52.2486,52.142,52.2322,31700.0
2015-02-17 10:30:00,63.75,63.81,63.67,63.73,16900.0,52.2322,52.2813,52.1666,52.2158,16900.0
2015-02-17 10:40:00,63.73,63.78,63.67,63.72,14800.0,52.2158,52.2567,52.1666,52.2076,14800.0
2015-02-17 10:50:00,63.72,63.75,63.5,63.58,20900.0,52.2076,52.2322,52.0273,52.0929,20900.0
2015-02-17 11:00:00,63.58,63.7,63.53,63.7,16000.0,52.0929,52.1912,52.0519,52.1912,16000.0
2015-02-17 11:10:00,63.72,63.78,63.69,63.75,11000.0,52.2076,52.2567,52.183,52.2322,11000.0
2015-02-17 11:20:00,63.75,63.89,63.75,63.89,18900.0,52.2322,52.3469,52.2322,52.3469,18900.0
2015-02-17 11:30:00,63.88,63.94,63.83,63.83,20700.0,52.3387,52.3878,52.2977,52.2977,20700.0
2015-02-17 11:40:00,63.8,63.91,63.79,63.84,12500.0,52.2731,52.3633,52.2649,52.3059,12500.0
2015-02-17 11:50:00,63.88,63.94,63.84,63.9,17800.0,52.3387,52.3878,52.3059,52.3551,17800.0
2015-02-17 12:00:00,63.91,63.96,63.83,63.9,14700.0,52.3633,52.4042,52.2977,52.3551,14700.0
2015-02-17 12:10:00,63.86,63.86,63.75,63.81,13000.0,52.3223,52.3223,52.2322,52.2813,13000.0
2015-02-17 12:20:00,63.81,63.84,63.78,63.83,16200.0,52.2813,52.3059,52.2567,52.2977,16200.0
2015-02-17 12:30:00,63.82,63.9,63.81,63.84,15000.0,52.2895,52.3551,52.2813,52.3059,15000.0
2015-02-17 12:40:00,63.85,63.89,63.82,63.84,11000.0,52.3141,52.3469,52.2895,52.3059,11000.0
2015-02-17 12:50:00,63.83,63.88,63.77,63.8,11500.0,52.2977,52.3387,52.2486,52.2731,11500.0
2015-02-17 13:00:00,63.83,64.0,63.82,63.98,12000.0,52.2977,52.437,52.2895,52.4206,12000.0
2015-02-17 13:10:00,63.95,63.99,63.93,63.97,16300.0,52.396,52.4288,52.3796,52.4124,16300.0
2015-02-17 13:20:00,63.98,64.1,63.96,64.03,10400.0,52.4206,52.5189,52.4042,52.4616,10400.0
2015-02-17 13:30:00,64.07,64.13,64.04,64.1,9800.0,52.4943,52.5435,52.4698,52.5189,9800.0
2015-02-17 13:40:00,64.09,64.14,64.07,64.1,9200.0,52.5107,52.5517,52.4943,52.5189,9200.0
2015-02-17 13:50:00,64.09,64.1,63.96,63.96,18600.0,52.5107,52.5189,52.4042,52.4042,18600.0
2015-02-17 14:00:00,63.99,64.08,63.95,64.01,15200.0,52.4288,52.5025,52.396,52.4452,15200.0
2015-02-17 14:10:00,64.01,64.04,63.87,63.89,13400.0,52.4452,52.4698,52.3305,52.3469,13400.0
2015-02-17 14:20:00,63.92,63.96,63.88,63.94,13500.0,52.3715,52.4042,52.3387,52.3878,13500.0
2015-02-17 14:30:00,63.93,64.13,63.93,64.09,15900.0,52.3796,52.5435,52.3796,52.5107,15900.0
2015-02-17 14:40:00,64.1,64.14,64.05,64.14,12500.0,52.5189,52.5517,52.478,52.5517,12500.0
2015-02-17 14:50:00,64.14,64.15,63.98,63.98,23500.0,52.5517,52.5599,52.4206,52.4206,23500.0
2015-02-17 15:00:00,63.96,64.05,63.96,64.05,19100.0,52.4042,52.478,52.4042,52.478,19100.0
2015-02-17 15:10:00,64.07,64.07,63.96,63.97,23400.0,52.4943,52.4943,52.4042,52.4124,23400.0
2015-02-17 15:20:00,63.97,64.04,63.93,64.0,23800.0,52.4124,52.4698,52.3796,52.437,23800.0
2015-02-17 15:30:00,64.0,64.0,63.86,63.97,27200.0,52.437,52.437,52.3223,52.4124,27200.0
2015-02-17 15:40:00,63.96,63.98,63.83,63.89,41700.0,52.4042,52.4206,52.2977,52.3469,41700.0
2015-02-17 15:50:00,63.9,63.97,63.89,63.93,119300.0,52.3551,52.4124,52.3469,52.3796,119300.0
2015-02-18 09:30:00,63.71,64.26,63.63,64.26,38700.0,52.1994,52.65,52.1338,52.65,38700.0
2015-02-18 09:40:00,64.28,64.38,64.13,64.24,21400.0,52.6664,52.7483,52.5435,52.6336,21400.0
2015-02-18 09:50:00,64.24,64.36,64.19,64.25,22200.0,52.6336,52.732,52.5927,52.6418,22200.0
2015-02-18 10:00:00,64.25,64.26,63.96,64.04,12500.0,52.6418,52.65,52.4042,52.4698,12500.0
2015-02-18 10:10:00,63.99,64.03,63.73,63.84,12900.0,52.4288,52.4616,52.2158,52.3059,12900.0
2015-02-18 10:20:00,63.77,63.83,63.66,63.8,37400.0,52.2486,52.2977,52.1584,52.2731,37400.0
2015-02-18 10:30:00,63.81,64.01,63.8,63.96,30500.0,52.2813,52.4452,52.2731,52.4042,30500.0
2015-02-18 10:40:00,63.98,63.99,63.88,63.93,11300.0,52.4206,52.4288,52.3387,52.3796,11300.0
2015-02-18 10:50:00,63.96,63.98,63.87,63.9,6500.0,52.4042,52.4206,52.3305,52.3551,6500.0
2015-02-18 11:00:00,63.93,63.98,63.93,63.96,12000.0,52.3796,52.4206,52.3796,52.4042,12000.0
2015-02-18 11:10:00,63.98,64.14,63.98,64.13,8700.0,52.4206,52.5517,52.4206,52.5435,8700.0
2015-02-18 11:20:00,64.15,64.21,64.13,64.21,12000.0,52.5599,52.6091,52.5435,52.6091,12000.0
2015-02-18 11:30:00,64.22,64.28,64.22,64.24,11600.0,52.6172,52.6664,52.6172,52.6336,11600.0
2015-02-18 11:40:00,64.25,64.29,64.1,64.24,20000.0,52.6418,52.6746,52.5189,52.6336,20000.0
2015-02-18 11:50:00,64.26,64.35,64.24,64.32,11000.0,52.65,52.7238,52.6336,52.6992,11000.0
2015-02-18 12:00:00,64.32,64.41,64.27,64.35,16100.0,52.6992,52.7729,52.6582,52.7238,16100.0
2015-02-18 12:10:00,64.36,64.45,64.36,64.42,7200.0,52.732,52.8057,52.732,52.7811,7200.0
2015-02-18 12:20:00,64.42,64.45,64.36,64.44,17200.0,52.7811,52.8057,52.732,52.7975,17200.0
2015-02-18 12:30:00,64.45,64.46,64.28,64.33,45700.0,52.8057,52.8139,52.6664,52.7074,45700.0
2015-02-18 12:40:00,64.33,64.39,64.29,64.31,17400.0,52.7074,52.7565,52.6746,52.691,17400.0
2015-02-18 12:50:00,64.31,64.34,64.28,64.28,31100.0,52.691,52.7156,52.6664,52.6664,31100.0
2015-02-18 13:00:00,64.28,64.42,64.24,64.36,23300.0,52.6664,52.7811,52.6336,52.732,23300.0
2015-02-18 13:10:00,64.37,64.46,64.35,64.39,37500.0,52.7401,52.8139,52.7238,52.7565,37500.0
2015-02-18 13:20:00,64.37,64.46,64.36,64.46,23500.0,52.7401,52.8139,52.732,52.8139,23500.0
2015-02-18 13:30:00,64.46,64.53,64.43,64.53,18500.0,52.8139,52.8712,52.7893,52.8712,18500.0
2015-02-18 13:40:00,64.54,64.6,64.51,64.55,14800.0,52.8794,52.9286,52.8549,52.8876,14800.0
2015-02-18 13:50:00,64.55,64.66,64.45,64.45,53800.0,52.8876,52.9778,52.8057,52.8057,53800.0
2015-02-18 14:00:00,64.48,64.67,64.48,64.56,17700.0,52.8303,52.9859,52.8303,52.8958,17700.0
2015-02-18 14:10:00,64.51,64.52,64.36,64.37,17100.0,52.8549,52.863,52.732,52.7401,17100.0
2015-02-18 14:20:00,64.38,64.48,64.23,64.3,10500.0,52.7483,52.8303,52.6254,52.6828,10500.0
2015-02-18 14:30:00,64.3,64.38,64.28,64.38,11800.0,52.6828,52.7483,52.6664,52.7483,11800.0
2015-02-18 14:40:00,64.37,64.44,64.35,64.39,11600.0,52.7401,52.7975,52.7238,52.7565,11600.0
2015-02-18 14:50:00,64.37,64.45,64.32,64.37,10600.0,52.7401,52.8057,52.6992,52.7401,10600.0
2015-02-18 15:00:00,64.37,64.6,64.37,64.57,11600.0,52.7401,52.9286,52.7401,52.904,11600.0
2015-02-18 15:10:00,64.56,64.58,64.52,64.57,14900.0,52.8958,52.9122,52.863,52.904,14900.0
2015-02-18 15:20:00,64.56,64.56,64.46,64.47,10500.0,52.8958,52.8958,52.8139,52.8221,10500.0
2015-02-18 15:30:00,64.47,64.5,64.28,64.28,43300.0,52.8221,52.8467,52.6664,52.6664,43300.0
2015-02-18 15:40:00,64.27,64.36,64.2,64.27,28400.0,52.6582,52.732,52.6009,52.6582,28400.0
2015-02-18 15:50:00,64.26,64.3,64.23,64.3,60300.0,52.65,52.6828,52.6254,52.6828,60300.0
2015-02-19 09:30:00,63.96,64.27,63.82,64.14,16600.0,52.4042,52.6582,52.2895,52.5517,16600.0
2015-02-19 09:40:00,64.16,64.49,64.16,64.43,26800.0,52.5681,52.8385,52.5681,52.7893,26800.0
2015-02-19 09:50:00,64.47,64.6,64.42,64.59,9200.0,52.8221,52.9286,52.7811,52.9204,9200.0
2015-02-19 10:00:00,64.59,64.65,64.41,64.41,22700.0,52.9204,52.9696,52.7729,52.7729,22700.0
2015-02-19 10:10:00,64.45,64.55,64.42,64.53,9600.0,52.8057,52.8876,52.7811,52.8712,9600.0
2015-02-19 10:20:00,64.51,64.52,64.39,64.45,5100.0,52.8549,52.863,52.7565,52.8057,5100.0
2015-02-19 10:30:00,64.44,64.49,64.32,64.49,20900.0,52.7975,52.8385,52.6992,52.8385,20900.0
2015-02-19 10:40:00,64.52,64.65,64.51,64.6,6900.0,52.863,52.9696,52.8549,52.9286,6900.0
2015-02-19 10:50:00,64.61,64.72,64.61,64.72,6700.0,52.9368,53.0269,52.9368,53.0269,6700.0
2015-02-19 11:00:00,64.68,64.74,64.66,64.67,12400.0,52.9941,53.0433,52.9778,52.9859,12400.0
2015-02-19 11:10:00,64.66,64.87,64.66,64.87,8800.0,52.9778,53.1498,52.9778,53.1498,8800.0
2015-02-19 11:20:00,64.91,64.99,64.87,64.94,10900.0,53.1826,53.2481,53.1498,53.2072,10900.0
2015-02-19 11:30:00,64.91,64.94,64.8,64.88,6600.0,53.1826,53.2072,53.0925,53.158,6600.0
2015-02-19 11:40:00,64.88,64.89,64.83,64.88,5000.0,53.158,53.1662,53.117,53.158,5000.0
2015-02-19 11:50:00,64.88,64.91,64.78,64.8,7800.0,53.158,53.1826,53.0761,53.0925,7800.0
2015-02-19 12:00:00,64.82,64.83,64.7,64.74,3000.0,53.1088,53.117,53.0105,53.0433,3000.0
2015-02-19 12:10:00,64.74,64.82,64.74,64.77,4700.0,53.0433,53.1088,53.0433,53.0679,4700.0
2015-02-19 12:20:00,64.78,64.81,64.71,64.72,7600.0,53.0761,53.1007,53.0187,53.0269,7600.0
2015-02-19 12:30:00,64.74,64.74,64.59,64.69,7900.0,53.0433,53.0433,52.9204,53.0023,7900.0
2015-02-19 12:40:00,64.68,64.72,64.61,64.63,15300.0,52.9941,53.0269,52.9368,52.9532,15300.0
2015-02-19 12:50:00,64.65,64.66,64.57,64.62,4900.0,52.9696,52.9778,52.904,52.945,4900.0
2015-02-19 13:00:00,64.62,64.62,64.52,64.6,8200.0,52.945,52.945,52.863,52.9286,8200.0
2015-02-19 13:10:00,64.61,64.63,64.58,64.58,4300.0,52.9368,52.9532,52.9122,52.9122,4300.0
2015-02-19 13:20:00,64.63,64.68,64.59,64.61,5700.0,52.9532,52.9941,52.9204,52.9368,5700.0
2015-02-19 13:30:00,64.59,64.69,64.55,64.69,8000.0,52.9204,53.0023,52.8876,53.0023,8000.0
2015-02-19 13:40:00,64.69,64.71,64.63,64.69,10400.0,53.0023,53.0187,52.9532,53.0023,10400.0
2015-02-19 13:50:00,64.67,64.76,64.67,64.71,6200.0,52.9859,53.0597,52.9859,53.0187,6200.0
2015-02-19 14:00:00,64.73,64.74,64.68,64.73,6300.0,53.0351,53.0433,52.9941,53.0351,6300.0
2015-02-19 14:10:00,64.74,64.8,64.74,64.75,7000.0,53.0433,53.0925,53.0433,53.0515,7000.0
2015-02-19 14:20:00,64.75,64.76,64.69,64.74,7500.0,53.0515,53.0597,53.0023,53.0433,7500.0
2015-02-19 14:30:00,64.73,64.8,64.72,64.74,7600.0,53.0351,53.0925,53.0269,53.0433,7600.0
2015-02-19 14:40:00,64.75,64.82,64.75,64.79,9800.0,53.0515,53.1088,53.0515,53.0843,9800.0
2015-02-19 14:50:00,64.78,64.84,64.78,64.79,13200.0,53.0761,53.1252,53.0761,53.0843,13200.0
2015-02-19 15:00:00,64.81,64.84,64.8,64.83,8900.0,53.1007,53.1252,53.0925,53.117,8900.0
2015-02-19 15:10:00,64.83,64.84,64.77,64.78,11200.0,53.117,53.1252,53.0679,53.0761,11200.0
2015-02-19 15:20:00,64.79,64.81,64.73,64.77,13300.0,53.0843,53.1007,53.0351,53.0679,13300.0
2015-02-19 15:30:00,64.77,64.77,64.65,64.68,35100.0,53.0679,53.0679,52.9696,52.9941,35100.0
2015-02-19 15:40:00,64.67,64.7,64.57,64.58,24800.0,52.9859,53.0105,52.904,52.9122,24800.0
2015-02-19 15:50:00,64.58,64.71,64.53,64.67,66300.0,52.9122,53.0187,52.8712,52.9859,66300.0
2015-02-20 09:30:00,64.55,64.73,64.2,64.43,83300.0,52.8876,53.0351,52.6009,52.7893,83300.0
2015-02-20 09:40:00,64.36,64.52,64.25,64.27,13400.0,52.732,52.863,52.6418,52.6582,13400.0
2015-02-20 09:50:00,64.34,64.48,64.29,64.42,8700.0,52.7156,52.8303,52.6746,52.7811,8700.0
2015-02-20 10:00:00,64.37,64.46,64.26,64.4,7100.0,52.7401,52.8139,52.65,52.7647,7100.0
2015-02-20 10:10:00,64.43,64.7,64.43,64.61,9600.0,52.7893,53.0105,52.7893,52.9368,9600.0
2015-02-20 10:20:00,64.64,64.75,64.62,64.73,6400.0,52.9614,53.0515,52.945,53.0351,6400.0
2015-02-20 10:30:00,64.71,65.02,64.66,65.01,21600.0,53.0187,53.2727,52.9778,53.2645,21600.0
2015-02-20 10:40:00,65.06,65.15,64.98,65.07,16000.0,53.3055,53.3792,53.2399,53.3137,16000.0
2015-02-20 10:50:00,65.05,65.13,64.95,65.05,26200.0,53.2973,53.3628,53.2154,53.2973,26200.0
2015-02-20 11:00:00,65.07,65.16,65.03,65.09,29200.0,53.3137,53.3874,53.2809,53.3301,29200.0
2015-02-20 11:10:00,65.04,65.1,64.98,65.01,13500.0,53.2891,53.3383,53.2399,53.2645,13500.0
2015-02-20 11:20:00,64.99,65.12,64.99,65.09,12900.0,53.2481,53.3546,53.2481,53.3301,12900.0
2015-02-20 11:30:00,65.11,65.19,65.02,65.03,16800.0,53.3465,53.412,53.2727,53.2809,16800.0
2015-02-20 11:40:00,65.05,65.06,64.96,64.97,19100.0,53.2973,53.3055,53.2236,53.2317,19100.0
2015-02-20 11:50:00,64.97,64.97,64.77,64.77,10500.0,53.2317,53.2317,53.0679,53.0679,10500.0
2015-02-20 12:00:00,64.77,64.89,64.76,64.89,8100.0,53.0679,53.1662,53.0597,53.1662,8100.0
2015-02-20 12:10:00,64.87,64.9,64.77,64.78,24800.0,53.1498,53.1744,53.0679,53.0761,24800.0
2015-02-20 12:20:00,64.79,64.81,64.73,64.78,15800.0,53.0843,53.1007,53.0351,53.0761,15800.0
2015-02-20 12:30:00,64.78,64.85,64.67,64.72,13600.0,53.0761,53.1334,52.9859,53.0269,13600.0
2015-02-20 12:40:00,64.72,64.92,64.72,64.92,21200.0,53.0269,53.1908,53.0269,53.1908,21200.0
2015-02-20 12:50:00,64.91,64.94,64.81,64.83,5200.0,53.1826,53.2072,53.1007,53.117,5200.0
2015-02-20 13:00:00,64.81,64.95,64.81,64.9,9700.0,53.1007,53.2154,53.1007,53.1744,9700.0
2015-02-20 13:10:00,64.94,64.95,64.85,64.85,27800.0,53.2072,53.2154,53.1334,53.1334,27800.0
2015-02-20 13:20:00,64.86,64.93,64.85,64.85,11900.0,53.1416,53.199,53.1334,53.1334,11900.0
2015-02-20 13:30:00,64.84,64.94,64.84,64.89,7800.0,53.1252,53.2072,53.1252,53.1662,7800.0
2015-02-20 13:40:00,64.88,64.94,64.88,64.88,8200.0,53.158,53.2072,53.158,53.158,8200.0
2015-02-20 13:50:00,64.89,64.96,64.87,64.94,37400.0,53.1662,53.2236,53.1498,53.2072,37400.0
2015-02-20 14:00:00,64.94,64.95,64.92,64.94,20200.0,53.2072,53.2154,53.1908,53.2072,20200.0
2015-02-20 14:10:00,64.95,64.95,64.87,64.88,11300.0,53.2154,53.2154,53.1498,53.158,11300.0
2015-02-20 14:20:00,64.9,64.95,64.87,64.94,11700.0,53.1744,53.2154,53.1498,53.2072,11700.0
2015-02-20 14:30:00,64.94,64.95,64.93,64.94,19400.0,53.2072,53.2154,53.199,53.2072,19400.0
2015-02-20 14:40:00,64.95,64.95,64.91,64.95,18000.0,53.2154,53.2154,53.1826,53.2154,18000.0
2015-02-20 14:50:00,64.95,64.96,64.92,64.94,25100.0,53.2154,53.2236,53.1908,53.2072,25100.0
2015-02-20 15:00:00,64.95,64.96,64.89,64.93,50000.0,53.2154,53.2236,53.1662,53.199,50000.0
2015-02-20 15:10:00,64.93,64.95,64.85,64.87,24700.0,53.199,53.2154,53.1334,53.1498,24700.0
2015-02-20 15:20:00,64.86,64.93,64.86,64.89,16800.0,53.1416,53.199,53.1416,53.1662,16800.0
2015-02-20 15:30:00,64.9,64.99,64.84,64.99,47900.0,53.1744,53.2481,53.1252,53.2481,47900.0
2015-02-20 15:40:00,64.96,65.03,64.89,64.93,35600.0,53.2236,53.2809,53.1662,53.199,35600.0
2015-02-20 15:50:00,64.93,65.01,64.84,64.96,56100.0,53.199,53.2645,53.1252,53.2236,56100.0
2015-02-23 09:30:00,64.83,64.93,64.5,64.52,21100.0,53.117,53.199,52.8467,52.863,21100.0
2015-02-23 09:40:00,64.56,64.63,64.42,64.58,14100.0,52.8958,52.9532,52.7811,52.9122,14100.0
2015-02-23 09:50:00,64.58,64.77,64.38,64.73,22400.0,52.9122,53.0679,52.7483,53.0351,22400.0
2015-02-23 10:00:00,64.71,64.8,64.65,64.72,10900.0,53.0187,53.0925,52.9696,53.0269,10900.0
2015-02-23 10:10:00,64.72,64.73,64.49,64.58,17800.0,53.0269,53.0351,52.8385,52.9122,17800.0
2015-02-23 10:20:00,64.54,64.65,64.48,64.58,11800.0,52.8794,52.9696,52.8303,52.9122,11800.0
2015-02-23 10:30:00,64.57,64.73,64.55,64.71,22000.0,52.904,53.0351,52.8876,53.0187,22000.0
2015-02-23 10:40:00,64.72,64.82,64.68,64.79,8100.0,53.0269,53.1088,52.9941,53.0843,8100.0
2015-02-23 10:50:00,64.75,64.8,64.7,64.75,8500.0,53.0515,53.0925,53.0105,53.0515,8500.0
2015-02-23 11:00:00,64.72,64.73,64.56,64.56,4500.0,53.0269,53.0351,52.8958,52.8958,4500.0
2015-02-23 11:10:00,64.57,64.57,64.49,64.54,8300.0,52.904,52.904,52.8385,52.8794,8300.0
2015-02-23 11:20:00,64.52,64.58,64.51,64.56,6000.0,52.863,52.9122,52.8549,52.8958,6000.0
2015-02-23 11:30:00,64.59,64.65,64.58,64.6,5700.0,52.9204,52.9696,52.9122,52.9286,5700.0
2015-02-23 11:40:00,64.59,64.68,64.58,64.65,5400.0,52.9204,52.9941,52.9122,52.9696,5400.0
2015-02-23 11:50:00,64.62,64.62,64.55,64.62,5000.0,52.945,52.945,52.8876,52.945,5000.0
2015-02-23 12:00:00,64.66,64.68,64.57,64.59,4900.0,52.9778,52.9941,52.904,52.9204,4900.0
2015-02-23 12:10:00,64.6,64.64,64.52,64.52,8800.0,52.9286,52.9614,52.863,52.863,8800.0
2015-02-23 12:20:00,64.51,64.57,64.5,64.52,8300.0,52.8549,52.904,52.8467,52.863,8300.0
2015-02-23 12:30:00,64.52,64.58,64.41,64.41,8000.0,52.863,52.9122,52.7729,52.7729,8000.0
2015-02-23 12:40:00,64.41,64.47,64.41,64.46,5900.0,52.7729,52.8221,52.7729,52.8139,5900.0
2015-02-23 12:50:00,64.46,64.58,64.42,64.51,5900.0,52.8139,52.9122,52.7811,52.8549,5900.0
2015-02-23 13:00:00,64.51,64.51,64.41,64.47,7600.0,52.8549,52.8549,52.7729,52.8221,7600.0
2015-02-23 13:10:00,64.47,64.57,64.45,64.53,4900.0,52.8221,52.904,52.8057,52.8712,4900.0
2015-02-23 13:20:00,64.53,64.57,64.51,64.53,5000.0,52.8712,52.904,52.8549,52.8712,5000.0
2015-02-23 13:30:00,64.5,64.6,64.5,64.53,6900.0,52.8467,52.9286,52.8467,52.8712,6900.0
2015-02-23 13:40:00,64.51,64.54,64.46,64.47,12100.0,52.8549,52.8794,52.8139,52.8221,12100.0
2015-02-23 13:50:00,64.47,64.48,64.4,64.46,6900.0,52.8221,52.8303,52.7647,52.8139,6900.0
2015-02-23 14:00:00,64.47,64.51,64.39,64.46,5800.0,52.8221,52.8549,52.7565,52.8139,5800.0
2015-02-23 14:10:00,64.47,64.58,64.47,64.57,5400.0,52.8221,52.9122,52.8221,52.904,5400.0
2015-02-23 14:20:00,64.57,64.63,64.57,64.62,3500.0,52.904,52.9532,52.904,52.945,3500.0
2015-02-23 14:30:00,64.62,64.64,64.57,64.57,10300.0,52.945,52.9614,52.904,52.904,10300.0
2015-02-23 14:40:00,64.54,64.57,64.48,64.55,6700.0,52.8794,52.904,52.8303,52.8876,6700.0
2015-02-23 14:50:00,64.53,64.55,64.48,64.54,4900.0,52.8712,52.8876,52.8303,52.8794,4900.0
2015-02-23 15:00:00,64.51,64.52,64.38,64.43,6700.0,52.8549,52.863,52.7483,52.7893,6700.0
2015-02-23 15:10:00,64.42,64.47,64.36,64.46,9700.0,52.7811,52.8221,52.732,52.8139,9700.0
2015-02-23 15:20:00,64.47,64.5,64.43,64.5,18100.0,52.8221,52.8467,52.7893,52.8467,18100.0
2015-02-23 15:30:00,64.48,64.49,64.41,64.42,34400.0,52.8303,52.8385,52.7729,52.7811,34400.0
2015-02-23 15:40:00,64.42,64.49,64.39,64.42,45300.0,52.7811,52.8385,52.7565,52.7811,45300.0
2015-02-23 15:50:00,64.42,64.48,64.41,64.48,101100.0,52.7811,52.8303,52.7729,52.8303,101100.0
2015-02-24 09:30:00,64.68,65.2,64.48,65.19,35800.0,52.9941,53.4202,52.8303,53.412,35800.0
2015-02-24 09:40:00,65.17,65.22,65.01,65.11,26700.0,53.3956,53.4366,53.2645,53.3465,26700.0
2015-02-24 09:50:00,65.12,65.14,64.95,65.06,22500.0,53.3546,53.371,53.2154,53.3055,22500.0
2015-02-24 10:00:00,65.06,65.19,64.77,65.15,21400.0,53.3055,53.412,53.0679,53.3792,21400.0
2015-02-24 10:10:00,65.15,65.18,65.02,65.18,27300.0,53.3792,53.4038,53.2727,53.4038,27300.0
2015-02-24 10:20:00,65.16,65.6,65.13,65.47,26000.0,53.3874,53.7479,53.3628,53.6414,26000.0
2015-02-24 10:30:00,65.51,65.57,65.44,65.54,26200.0,53.6742,53.7233,53.6168,53.6988,26200.0
2015-02-24 10:40:00,65.54,65.67,65.53,65.61,19800.0,53.6988,53.8053,53.6906,53.7561,19800.0
2015-02-24 10:50:00,65.63,65.71,65.59,65.7,14700.0,53.7725,53.838,53.7397,53.8299,14700.0
2015-02-24 11:00:00,65.7,65.8,65.66,65.77,31500.0,53.8299,53.9118,53.7971,53.8872,31500.0
2015-02-24 11:10:00,65.78,65.9,65.77,65.86,29600.0,53.8954,53.9937,53.8872,53.9609,29600.0
2015-02-24 11:20:00,65.87,65.96,65.81,65.95,26800.0,53.9691,54.0429,53.92,54.0347,26800.0
2015-02-24 11:30:00,65.97,66.01,65.87,65.95,16900.0,54.0511,54.0838,53.9691,54.0347,16900.0
2015-02-24 11:40:00,65.94,66.1,65.93,66.1,27900.0,54.0265,54.1576,54.0183,54.1576,27900.0
2015-02-24 11:50:00,66.1,66.19,66.04,66.14,22900.0,54.1576,54.2313,54.1084,54.1904,22900.0
2015-02-24 12:00:00,66.12,66.18,66.11,66.12,5900.0,54.174,54.2231,54.1658,54.174,5900.0
2015-02-24 12:10:00,66.1,66.16,66.03,66.04,11900.0,54.1576,54.2067,54.1002,54.1084,11900.0
2015-02-24 12:20:00,66.03,66.12,66.02,66.09,9300.0,54.1002,54.174,54.092,54.1494,9300.0
2015-02-24 12:30:00,66.09,66.11,65.94,65.96,18900.0,54.1494,54.1658,54.0265,54.0429,18900.0
2015-02-24 12:40:00,65.95,66.02,65.92,65.98,9900.0,54.0347,54.092,54.0101,54.0593,9900.0
2015-02-24 12:50:00,65.97,66.12,65.95,66.12,11400.0,54.0511,54.174,54.0347,54.174,11400.0
2015-02-24 13:00:00,66.13,66.13,66.03,66.12,14000.0,54.1822,54.1822,54.1002,54.174,14000.0
2015-02-24 13:10:00,66.14,66.15,66.06,66.09,9300.0,54.1904,54.1986,54.1248,54.1494,9300.0
2015-02-24 13:20:00,66.07,66.18,66.07,66.16,6500.0,54.133,54.2231,54.133,54.2067,6500.0
2015-02-24 13:30:00,66.16,66.21,66.14,66.18,8600.0,54.2067,54.2477,54.1904,54.2231,8600.0
2015-02-24 13:40:00,66.18,66.26,66.18,66.23,9000.0,54.2231,54.2887,54.2231,54.2641,9000.0
2015-02-24 13:50:00,66.26,66.29,66.2,66.29,21500.0,54.2887,54.3133,54.2395,54.3133,21500.0
2015-02-24 14:00:00,66.29,66.32,66.18,66.19,12600.0,54.3133,54.3378,54.2231,54.2313,12600.0
2015-02-24 14:10:00,66.19,66.33,66.18,66.33,12200.0,54.2313,54.346,54.2231,54.346,12200.0
2015-02-24 14:20:00,66.33,66.33,66.24,66.25,11500.0,54.346,54.346,54.2723,54.2805,11500.0
2015-02-24 14:30:00,66.23,66.26,66.16,66.2,21000.0,54.2641,54.2887,54.2067,54.2395,21000.0
2015-02-24 14:40:00,66.21,66.26,66.21,66.23,16800.0,54.2477,54.2887,54.2477,54.2641,16800.0
2015-02-24 14:50:00,66.2,66.28,66.18,66.27,12400.0,54.2395,54.3051,54.2231,54.2969,12400.0
2015-02-24 15:00:00,66.27,66.29,66.22,66.26,23800.0,54.2969,54.3133,54.2559,54.2887,23800.0
2015-02-24 15:10:00,66.26,66.29,66.21,66.25,22300.0,54.2887,54.3133,54.2477,54.2805,22300.0
2015-02-24 15:20:00,66.27,66.33,66.24,66.29,27100.0,54.2969,54.346,54.2723,54.3133,27100.0
2015-02-24 15:30:00,66.3,66.36,66.28,66.3,39700.0,54.3215,54.3706,54.3051,54.3215,39700.0
2015-02-24 15:40:00,66.31,66.35,66.21,66.23,45500.0,54.3296,54.3624,54.2477,54.2641,45500.0
2015-02-24 15:50:00,66.23,66.34,66.21,66.27,156200.0,54.2641,54.3542,54.2477,54.2969,156200.0
2015-02-25 09:30:00,66.13,66.61,66.06,66.52,44400.0,54.1822,54.5754,54.1248,54.5017,44400.0
2015-02-25 09:40:00,66.52,66.56,66.38,66.47,15200.0,54.5017,54.5345,54.387,54.4607,15200.0
2015-02-25 09:50:00,66.47,66.49,66.39,66.41,33100.0,54.4607,54.4771,54.3952,54.4116,33100.0
2015-02-25 10:00:00,66.39,66.55,66.37,66.48,29300.0,54.3952,54.5263,54.3788,54.4689,29300.0
2015-02-25 10:10:00,66.48,66.53,66.39,66.48,36000.0,54.4689,54.5099,54.3952,54.4689,36000.0
2015-02-25 10:20:00,66.51,66.65,66.48,66.65,26900.0,54.4935,54.6082,54.4689,54.6082,26900.0
2015-02-25 10:30:00,66.66,66.66,66.56,66.59,18600.0,54.6164,54.6164,54.5345,54.5591,18600.0
2015-02-25 10:40:00,66.56,66.57,66.46,66.57,13700.0,54.5345,54.5427,54.4525,54.5427,13700.0
2015-02-25 10:50:00,66.54,66.55,66.3,66.35,18100.0,54.5181,54.5263,54.3215,54.3624,18100.0
2015-02-25 11:00:00,66.34,66.49,66.33,66.44,38900.0,54.3542,54.4771,54.346,54.4362,38900.0
2015-02-25 11:10:00,66.42,66.5,66.38,66.47,18800.0,54.4198,54.4853,54.387,54.4607,18800.0
2015-02-25 11:20:00,66.49,66.53,66.37,66.43,18700.0,54.4771,54.5099,54.3788,54.428,18700.0
2015-02-25 11:30:00,66.41,66.47,66.41,66.47,6700.0,54.4116,54.4607,54.4116,54.4607,6700.0
2015-02-25 11:40:00,66.48,66.51,66.46,66.49,3500.0,54.4689,54.4935,54.4525,54.4771,3500.0
2015-02-25 11:50:00,66.5,66.51,66.38,66.38,6800.0,54.4853,54.4935,54.387,54.387,6800.0
2015-02-25 12:00:00,66.38,66.41,66.33,66.38,5600.0,54.387,54.4116,54.346,54.387,5600.0
2015-02-25 12:10:00,66.38,66.46,66.37,66.46,15500.0,54.387,54.4525,54.3788,54.4525,15500.0
2015-02-25 12:20:00,66.46,66.52,66.45,66.52,6900.0,54.4525,54.5017,54.4444,54.5017,6900.0
2015-02-25 12:30:00,66.52,66.57,66.51,66.52,11500.0,54.5017,54.5427,54.4935,54.5017,11500.0
2015-02-25 12:40:00,66.51,66.56,66.49,66.54,10500.0,54.4935,54.5345,54.4771,54.5181,10500.0
2015-02-25 12:50:00,66.53,66.55,66.47,66.49,11800.0,54.5099,54.5263,54.4607,54.4771,11800.0
2015-02-25 13:00:00,66.5,66.5,66.42,66.42,9100.0,54.4853,54.4853,54.4198,54.4198,9100.0
2015-02-25 13:10:00,66.43,66.48,66.4,66.48,21300.0,54.428,54.4689,54.4034,54.4689,21300.0
2015-02-25 13:20:00,66.47,66.47,66.4,66.41,39300.0,54.4607,54.4607,54.4034,54.4116,39300.0
2015-02-25 13:30:00,66.46,66.49,66.44,66.46,11900.0,54.4525,54.4771,54.4362,54.4525,11900.0
2015-02-25 13:40:00,66.46,66.5,66.45,66.48,10700.0,54.4525,54.4853,54.4444,54.4689,10700.0
2015-02-25 13:50:00,66.49,66.5,66.39,66.44,26000.0,54.4771,54.4853,54.3952,54.4362,26000.0
2015-02-25 14:00:00,66.45,66.46,66.33,66.35,12300.0,54.4444,54.4525,54.346,54.3624,12300.0
2015-02-25 14:10:00,66.35,66.38,66.3,66.38,8000.0,54.3624,54.387,54.3215,54.387,8000.0
2015-02-25 14:20:00,66.37,66.37,66.23,66.23,12100.0,54.3788,54.3788,54.2641,54.2641,12100.0
2015-02-25 14:30:00,66.26,66.26,66.15,66.17,15400.0,54.2887,54.2887,54.1986,54.2149,15400.0
2015-02-25 14:40:00,66.16,66.22,66.07,66.07,10000.0,54.2067,54.2559,54.133,54.133,10000.0
2015-02-25 14:50:00,66.06,66.13,65.99,66.11,10400.0,54.1248,54.1822,54.0675,54.1658,10400.0
2015-02-25 15:00:00,66.09,66.09,65.86,65.87,13700.0,54.1494,54.1494,53.9609,53.9691,13700.0
2015-02-25 15:10:00,65.87,65.95,65.86,65.87,13700.0,53.9691,54.0347,53.9609,53.9691,13700.0
2015-02-25 15:20:00,65.86,65.88,65.73,65.78,15300.0,53.9609,53.9773,53.8544,53.8954,15300.0
2015-02-25 15:30:00,65.79,65.87,65.79,65.82,18400.0,53.9036,53.9691,53.9036,53.9282,18400.0
2015-02-25 15:40:00,65.82,65.91,65.78,65.9,32500.0,53.9282,54.0019,53.8954,53.9937,32500.0
2015-02-25 15:50:00,65.9,65.94,65.83,65.87,79400.0,53.9937,54.0265,53.9364,53.9691,79400.0
2015-02-26 09:30:00,65.9,66.12,65.62,65.78,29300.0,53.9937,54.174,53.7643,53.8954,29300.0
2015-02-26 09:40:00,65.78,65.79,65.45,65.5,21600.0,53.8954,53.9036,53.625,53.666,21600.0
2015-02-26 09:50:00,65.48,65.6,65.36,65.36,18800.0,53.6496,53.7479,53.5513,53.5513,18800.0
2015-02-26 10:00:00,65.28,65.44,65.28,65.32,13800.0,53.4857,53.6168,53.4857,53.5185,13800.0
2015-02-26 10:10:00,65.38,65.55,65.3,65.49,15600.0,53.5677,53.707,53.5021,53.6578,15600.0
2015-02-26 10:20:00,65.55,65.64,65.52,65.61,6300.0,53.707,53.7807,53.6824,53.7561,6300.0
2015-02-26 10:30:00,65.61,65.75,65.57,65.69,10800.0,53.7561,53.8708,53.7233,53.8217,10800.0
2015-02-26 10:40:00,65.69,65.87,65.69,65.78,23400.0,53.8217,53.9691,53.8217,53.8954,23400.0
2015-02-26 10:50:00,65.75,65.8,65.71,65.75,9800.0,53.8708,53.9118,53.838,53.8708,9800.0
2015-02-26 11:00:00,65.76,65.8,65.7,65.75,15300.0,53.879,53.9118,53.8299,53.8708,15300.0
2015-02-26 11:10:00,65.75,65.96,65.74,65.96,16900.0,53.8708,54.0429,53.8626,54.0429,16900.0
2015-02-26 11:20:00,65.93,65.98,65.81,65.83,12500.0,54.0183,54.0593,53.92,53.9364,12500.0
2015-02-26 11:30:00,65.84,65.91,65.8,65.86,7200.0,53.9446,54.0019,53.9118,53.9609,7200.0
2015-02-26 11:40:00,65.87,65.88,65.72,65.73,12600.0,53.9691,53.9773,53.8462,53.8544,12600.0
2015-02-26 11:50:00,65.72,65.72,65.59,65.59,7100.0,53.8462,53.8462,53.7397,53.7397,7100.0
2015-02-26 12:00:00,65.57,65.67,65.55,65.55,3500.0,53.7233,53.8053,53.707,53.707,3500.0
2015-02-26 12:10:00,65.56,65.64,65.52,65.52,6500.0,53.7151,53.7807,53.6824,53.6824,6500.0
2015-02-26 12:20:00,65.49,65.61,65.49,65.51,4800.0,53.6578,53.7561,53.6578,53.6742,4800.0
2015-02-26 12:30:00,65.51,65.64,65.42,65.64,17800.0,53.6742,53.7807,53.6004,53.7807,17800.0
2015-02-26 12:40:00,65.62,65.77,65.6,65.76,9700.0,53.7643,53.8872,53.7479,53.879,9700.0
2015-02-26 12:50:00,65.73,65.73,65.65,65.65,6900.0,53.8544,53.8544,53.7889,53.7889,6900.0
2015-02-26 13:00:00,65.64,65.64,65.56,65.57,8900.0,53.7807,53.7807,53.7151,53.7233,8900.0
2015-02-26 13:10:00,65.57,65.61,65.55,65.57,6400.0,53.7233,53.7561,53.707,53.7233,6400.0
2015-02-26 13:20:00,65.56,65.56,65.5,65.52,26300.0,53.7151,53.7151,53.666,53.6824,26300.0
2015-02-26 13:30:00,65.54,65.55,65.5,65.55,9200.0,53.6988,53.707,53.666,53.707,9200.0
2015-02-26 13:40:00,65.55,65.57,65.53,65.54,10100.0,53.707,53.7233,53.6906,53.6988,10100.0
2015-02-26 13:50:00,65.53,65.54,65.47,65.47,11400.0,53.6906,53.6988,53.6414,53.6414,11400.0
2015-02-26 14:00:00,65.47,65.5,65.37,65.4,6800.0,53.6414,53.666,53.5595,53.5841,6800.0
2015-02-26 14:10:00,65.4,65.4,65.28,65.29,11200.0,53.5841,53.5841,53.4857,53.4939,11200.0
2015-02-26 14:20:00,65.3,65.37,65.25,65.25,5900.0,53.5021,53.5595,53.4612,53.4612,5900.0
2015-02-26 14:30:00,65.26,65.27,65.16,65.19,13000.0,53.4693,53.4775,53.3874,53.412,13000.0
2015-02-26 14:40:00,65.2,65.28,65.2,65.26,11000.0,53.4202,53.4857,53.4202,53.4693,11000.0
2015-02-26 14:50:00,65.25,65.29,65.23,65.27,6900.0,53.4612,53.4939,53.4448,53.4775,6900.0
2015-02-26 15:00:00,65.27,65.28,65.13,65.23,12300.0,53.4775,53.4857,53.3628,53.4448,12300.0
2015-02-26 15:10:00,65.22,65.45,65.2,65.45,15600.0,53.4366,53.625,53.4202,53.625,15600.0
2015-02-26 15:20:00,65.43,65.5,65.42,65.48,16900.0,53.6086,53.666,53.6004,53.6496,16900.0
2015-02-26 15:30:00,65.47,65.51,65.44,65.45,22200.0,53.6414,53.6742,53.6168,53.625,22200.0
2015-02-26 15:40:00,65.46,65.52,65.45,65.48,41600.0,53.6332,53.6824,53.625,53.6496,41600.0
2015-02-26 15:50:00,65.49,65.56,65.44,65.5,81500.0,53.6578,53.7151,53.6168,53.666,81500.0
2015-02-27 09:30:00,65.46,65.46,65.13,65.15,18900.0,53.6332,53.6332,53.3628,53.3792,18900.0
2015-02-27 09:40:00,65.1,65.1,64.85,65.03,10200.0,53.3383,53.3383,53.1334,53.2809,10200.0
2015-02-27 09:50:00,65.0,65.23,64.98,65.23,5600.0,53.2563,53.4448,53.2399,53.4448,5600.0
2015-02-27 10:00:00,65.28,65.3,65.12,65.19,22400.0,53.4857,53.5021,53.3546,53.412,22400.0
2015-02-27 10:10:00,65.16,65.29,65.13,65.17,26400.0,53.3874,53.4939,53.3628,53.3956,26400.0
2015-02-27 10:20:00,65.23,65.35,65.22,65.31,15800.0,53.4448,53.5431,53.4366,53.5103,15800.0
2015-02-27 10:30:00,65.34,65.38,65.25,65.3,9800.0,53.5349,53.5677,53.4612,53.5021,9800.0
2015-02-27 10:40:00,65.35,65.45,65.33,65.41,10400.0,53.5431,53.625,53.5267,53.5922,10400.0
2015-02-27 10:50:00,65.38,65.38,65.27,65.3,30800.0,53.5677,53.5677,53.4775,53.5021,30800.0
2015-02-27 11:00:00,65.31,65.39,65.3,65.36,18100.0,53.5103,53.5759,53.5021,53.5513,18100.0
2015-02-27 11:10:00,65.36,65.52,65.36,65.51,6500.0,53.5513,53.6824,53.5513,53.6742,6500.0
2015-02-27 11:20:00,65.5,65.55,65.44,65.46,8300.0,53.666,53.707,53.6168,53.6332,8300.0
2015-02-27 11:30:00,65.5,65.56,65.46,65.53,5000.0,53.666,53.7151,53.6332,53.6906,5000.0
2015-02-27 11:40:00,65.52,65.59,65.5,65.58,7600.0,53.6824,53.7397,53.666,53.7315,7600.0
2015-02-27 11:50:00,65.59,65.59,65.5,65.5,8000.0,53.7397,53.7397,53.666,53.666,8000.0
2015-02-27 12:00:00,65.5,65.54,65.44,65.47,7900.0,53.666,53.6988,53.6168,53.6414,7900.0
2015-02-27 12:10:00,65.46,65.47,65.39,65.4,7600.0,53.6332,53.6414,53.5759,53.5841,7600.0
2015-02-27 12:20:00,65.41,65.47,65.39,65.4,7000.0,53.5922,53.6414,53.5759,53.5841,7000.0
2015-02-27 12:30:00,65.4,65.48,65.4,65.48,7900.0,53.5841,53.6496,53.5841,53.6496,7900.0
2015-02-27 12:40:00,65.48,65.48,65.38,65.38,6000.0,53.6496,53.6496,53.5677,53.5677,6000.0
2015-02-27 12:50:00,65.38,65.41,65.32,65.32,7300.0,53.5677,53.5922,53.5185,53.5185,7300.0
2015-02-27 13:00:00,65.32,65.33,65.27,65.31,8200.0,53.5185,53.5267,53.4775,53.5103,8200.0
2015-02-27 13:10:00,65.32,65.33,65.29,65.3,7400.0,53.5185,53.5267,53.4939,53.5021,7400.0
2015-02-27 13:20:00,65.3,65.33,65.23,65.26,7600.0,53.5021,53.5267,53.4448,53.4693,7600.0
2015-02-27 13:30:00,65.25,65.26,65.12,65.15,9100.0,53.4612,53.4693,53.3546,53.3792,9100.0
2015-02-27 13:40:00,65.15,65.21,65.15,65.21,9900.0,53.3792,53.4284,53.3792,53.4284,9900.0
2015-02-27 13:50:00,65.19,65.22,65.15,65.17,12400.0,53.412,53.4366,53.3792,53.3956,12400.0
2015-02-27 14:00:00,65.18,65.29,65.18,65.24,8600.0,53.4038,53.4939,53.4038,53.453,8600.0
2015-02-27 14:10:00,65.23,65.23,65.12,65.18,9200.0,53.4448,53.4448,53.3546,53.4038,9200.0
2015-02-27 14:20:00,65.18,65.29,65.17,65.27,10300.0,53.4038,53.4939,53.3956,53.4775,10300.0
2015-02-27 14:30:00,65.25,65.25,65.12,65.12,9200.0,53.4612,53.4612,53.3546,53.3546,9200.0
2015-02-27 14:40:00,65.14,65.16,65.09,65.15,14700.0,53.371,53.3874,53.3301,53.3792,14700.0
2015-02-27 14:50:00,65.15,65.19,65.14,65.17,15800.0,53.3792,53.412,53.371,53.3956,15800.0
2015-02-27 15:00:00,65.17,65.17,65.07,65.1,16600.0,53.3956,53.3956,53.3137,53.3383,16600.0
2015-02-27 15:10:00,65.12,65.13,64.99,65.04,25900.0,53.3546,53.3628,53.2481,53.2891,25900.0
2015-02-27 15:20:00,65.05,65.13,65.02,65.09,27500.0,53.2973,53.3628,53.2727,53.3301,27500.0
2015-02-27 15:30:00,65.1,65.13,64.96,64.99,61300.0,53.3383,53.3628,53.2236,53.2481,61300.0
2015-02-27 15:40:00,64.99,65.02,64.91,64.98,48900.0,53.2481,53.2727,53.1826,53.2399,48900.0
2015-02-27 15:50:00,64.98,64.99,64.91,64.95,65700.0,53.2399,53.2481,53.1826,53.2154,65700.0
2015-03-02 09:30:00,65.19,65.68,65.19,65.57,30900.0,53.412,53.8135,53.412,53.7233,30900.0
2015-03-02 09:40:00,65.59,65.67,65.55,65.62,9800.0,53.7397,53.8053,53.707,53.7643,9800.0
2015-03-02 09:50:00,65.61,65.94,65.59,65.88,9900.0,53.7561,54.0265,53.7397,53.9773,9900.0
2015-03-02 10:00:00,65.89,66.0,65.8,65.91,16500.0,53.9855,54.0757,53.9118,54.0019,16500.0
2015-03-02 10:10:00,65.93,66.04,65.85,65.89,21700.0,54.0183,54.1084,53.9528,53.9855,21700.0
2015-03-02 10:20:00,65.88,65.96,65.86,65.92,48900.0,53.9773,54.0429,53.9609,54.0101,48900.0
2015-03-02 10:30:00,65.94,66.03,65.91,66.0,23600.0,54.0265,54.1002,54.0019,54.0757,23600.0
2015-03-02 10:40:00,66.0,66.05,65.98,66.01,12600.0,54.0757,54.1166,54.0593,54.0838,12600.0
2015-03-02 10:50:00,66.01,66.14,66.0,66.08,19600.0,54.0838,54.1904,54.0757,54.1412,19600.0
2015-03-02 11:00:00,66.06,66.22,66.02,66.2,30300.0,54.1248,54.2559,54.092,54.2395,30300.0
2015-03-02 11:10:00,66.2,66.24,66.13,66.15,12700.0,54.2395,54.2723,54.1822,54.1986,12700.0
2015-03-02 11:20:00,66.14,66.14,66.04,66.07,6400.0,54.1904,54.1904,54.1084,54.133,6400.0
2015-03-02 11:30:00,66.07,66.15,66.07,66.1,24100.0,54.133,54.1986,54.133,54.1576,24100.0
2015-03-02 11:40:00,66.1,66.11,66.03,66.05,18100.0,54.1576,54.1658,54.1002,54.1166,18100.0
2015-03-02 11:50:00,66.05,66.07,66.01,66.04,13000.0,54.1166,54.133,54.0838,54.1084,13000.0
2015-03-02 12:00:00,66.05,66.06,66.0,66.01,19800.0,54.1166,54.1248,54.0757,54.0838,19800.0
2015-03-02 12:10:00,66.01,66.02,65.87,65.89,19000.0,54.0838,54.092,53.9691,53.9855,19000.0
2015-03-02 12:20:00,65.86,65.9,65.81,65.88,9100.0,53.9609,53.9937,53.92,53.9773,9100.0
2015-03-02 12:30:00,65.86,65.87,65.77,65.78,22700.0,53.9609,53.9691,53.8872,53.8954,22700.0
2015-03-02 12:40:00,65.77,65.82,65.7,65.73,17200.0,53.8872,53.9282,53.8299,53.8544,17200.0
2015-03-02 12:50:00,65.73,65.82,65.72,65.78,25400.0,53.8544,53.9282,53.8462,53.8954,25400.0
2015-03-02 13:00:00,65.8,65.8,65.73,65.76,23900.0,53.9118,53.9118,53.8544,53.879,23900.0
2015-03-02 13:10:00,65.74,65.8,65.73,65.77,10600.0,53.8626,53.9118,53.8544,53.8872,10600.0
2015-03-02 13:20:00,65.76,65.76,65.62,65.62,21200.0,53.879,53.879,53.7643,53.7643,21200.0
2015-03-02 13:30:00,65.64,65.71,65.63,65.66,25400.0,53.7807,53.838,53.7725,53.7971,25400.0
2015-03-02 13:40:00,65.65,65.72,65.63,65.69,18400.0,53.7889,53.8462,53.7725,53.8217,18400.0
2015-03-02 13:50:00,65.69,65.7,65.63,65.68,15300.0,53.8217,53.8299,53.7725,53.8135,15300.0
2015-03-02 14:00:00,65.68,65.7,65.63,65.64,19000.0,53.8135,53.8299,53.7725,53.7807,19000.0
2015-03-02 14:10:00,65.64,65.65,65.49,65.5,27700.0,53.7807,53.7889,53.6578,53.666,27700.0
2015-03-02 14:20:00,65.5,65.52,65.44,65.46,19900.0,53.666,53.6824,53.6168,53.6332,19900.0
2015-03-02 14:30:00,65.46,65.63,65.46,65.63,42600.0,53.6332,53.7725,53.6332,53.7725,42600.0
2015-03-02 14:40:00,65.62,65.62,65.52,65.55,21800.0,53.7643,53.7643,53.6824,53.707,21800.0
2015-03-02 14:50:00,65.55,65.56,65.48,65.52,26900.0,53.707,53.7151,53.6496,53.6824,26900.0
2015-03-02 15:00:00,65.52,65.53,65.48,65.51,30500.0,53.6824,53.6906,53.6496,53.6742,30500.0
2015-03-02 15:10:00,65.5,65.61,65.5,65.59,43800.0,53.666,53.7561,53.666,53.7397,43800.0
2015-03-02 15:20:00,65.59,65.63,65.55,65.61,57600.0,53.7397,53.7725,53.707,53.7561,57600.0
2015-03-02 15:30:00,65.62,65.7,65.6,65.66,41400.0,53.7643,53.8299,53.7479,53.7971,41400.0
2015-03-02 15:40:00,65.65,65.76,65.65,65.74,56500.0,53.7889,53.879,53.7889,53.8626,56500.0
2015-03-02 15:50:00,65.74,65.81,65.62,65.69,190400.0,53.8626,53.92,53.7643,53.8217,190400.0
2015-03-03 09:30:00,65.3,65.59,65.18,65.37,36600.0,53.5021,53.7397,53.4038,53.5595,36600.0
2015-03-03 09:40:00,65.36,65.38,65.03,65.03,29700.0,53.5513,53.5677,53.2809,53.2809,29700.0
2015-03-03 09:50:00,65.01,65.11,64.93,64.95,18100.0,53.2645,53.3465,53.199,53.2154,18100.0
2015-03-03 10:00:00,64.95,65.04,64.79,64.98,18700.0,53.2154,53.2891,53.0843,53.2399,18700.0
2015-03-03 10:10:00,64.95,65.01,64.81,64.91,29700.0,53.2154,53.2645,53.1007,53.1826,29700.0
2015-03-03 10:20:00,64.94,64.97,64.8,64.84,17700.0,53.2072,53.2317,53.0925,53.1252,17700.0
2015-03-03 10:30:00,64.84,64.88,64.76,64.78,21700.0,53.1252,53.158,53.0597,53.0761,21700.0
2015-03-03 10:40:00,64.79,64.83,64.76,64.81,13200.0,53.0843,53.117,53.0597,53.1007,13200.0
2015-03-03 10:50:00,64.79,64.81,64.65,64.66,13000.0,53.0843,53.1007,52.9696,52.9778,13000.0
2015-03-03 11:00:00,64.65,64.71,64.62,64.7,20900.0,52.9696,53.0187,52.945,53.0105,20900.0
2015-03-03 11:10:00,64.7,64.75,64.6,64.66,14100.0,53.0105,53.0515,52.9286,52.9778,14100.0
2015-03-03 11:20:00,64.64,64.64,64.43,64.45,8300.0,52.9614,52.9614,52.7893,52.8057,8300.0
2015-03-03 11:30:00,64.48,64.49,64.25,64.32,16100.0,52.8303,52.8385,52.6418,52.6992,16100.0
2015-03-03 11:40:00,64.34,64.34,64.12,64.14,21700.0,52.7156,52.7156,52.5353,52.5517,21700.0
2015-03-03 11:50:00,64.18,64.32,64.17,64.27,9700.0,52.5845,52.6992,52.5763,52.6582,9700.0
2015-03-03 12:00:00,64.26,64.31,64.2,64.29,10300.0,52.65,52.691,52.6009,52.6746,10300.0
2015-03-03 12:10:00,64.29,64.33,64.27,64.32,10900.0,52.6746,52.7074,52.6582,52.6992,10900.0
2015-03-03 12:20:00,64.31,64.32,64.1,64.15,9900.0,52.691,52.6992,52.5189,52.5599,9900.0
2015-03-03 12:30:00,64.12,64.24,64.1,64.2,5300.0,52.5353,52.6336,52.5189,52.6009,5300.0
2015-03-03 12:40:00,64.2,64.22,64.1,64.1,5400.0,52.6009,52.6172,52.5189,52.5189,5400.0
2015-03-03 12:50:00,64.13,64.34,64.13,64.34,6100.0,52.5435,52.7156,52.5435,52.7156,6100.0
2015-03-03 13:00:00,64.33,64.4,64.32,64.33,15100.0,52.7074,52.7647,52.6992,52.7074,15100.0
2015-03-03 13:10:00,64.32,64.32,64.15,64.15,6600.0,52.6992,52.6992,52.5599,52.5599,6600.0
2015-03-03 13:20:00,64.18,64.25,64.14,64.23,7300.0,52.5845,52.6418,52.5517,52.6254,7300.0
2015-03-03 13:30:00,64.25,64.25,64.11,64.11,7100.0,52.6418,52.6418,52.5271,52.5271,7100.0
2015-03-03 13:40:00,64.11,64.15,64.11,64.14,4900.0,52.5271,52.5599,52.5271,52.5517,4900.0
2015-03-03 13:50:00,64.13,64.18,64.06,64.12,9000.0,52.5435,52.5845,52.4862,52.5353,9000.0
2015-03-03 14:00:00,64.1,64.17,64.07,64.17,8500.0,52.5189,52.5763,52.4943,52.5763,8500.0
2015-03-03 14:10:00,64.19,64.21,64.12,64.12,10000.0,52.5927,52.6091,52.5353,52.5353,10000.0
2015-03-03 14:20:00,64.15,64.23,64.0,64.23,29500.0,52.5599,52.6254,52.437,52.6254,29500.0
2015-03-03 14:30:00,64.23,64.31,64.14,64.15,16000.0,52.6254,52.691,52.5517,52.5599,16000.0
2015-03-03 14:40:00,64.15,64.15,64.01,64.07,14100.0,52.5599,52.5599,52.4452,52.4943,14100.0
2015-03-03 14:50:00,64.09,64.17,64.07,64.14,12500.0,52.5107,52.5763,52.4943,52.5517,12500.0
2015-03-03 15:00:00,64.13,64.16,64.05,64.07,18500.0,52.5435,52.5681,52.478,52.4943,18500.0
2015-03-03 15:10:00,64.07,64.07,64.0,64.01,19400.0,52.4943,52.4943,52.437,52.4452,19400.0
2015-03-03 15:20:00,64.02,64.13,64.02,64.11,16000.0,52.4534,52.5435,52.4534,52.5271,16000.0
2015-03-03 15:30:00,64.11,64.12,63.95,63.96,49200.0,52.5271,52.5353,52.396,52.4042,49200.0
2015-03-03 15:40:00,63.98,63.98,63.85,63.88,50900.0,52.4206,52.4206,52.3141,52.3387,50900.0
2015-03-03 15:50:00,63.89,63.92,63.86,63.91,148800.0,52.3469,52.3715,52.3223,52.3633,148800.0
2015-03-04 09:30:00,63.43,63.9,63.36,63.5,43100.0,51.97,52.3551,51.9126,52.0273,43100.0
2015-03-04 09:40:00,63.5,63.64,63.29,63.5,40000.0,52.0273,52.142,51.8553,52.0273,40000.0
2015-03-04 09:50:00,63.5,63.5,63.18,63.21,39600.0,52.0273,52.0273,51.7651,51.7897,39600.0
2015-03-04 10:00:00,63.21,63.32,63.07,63.14,46100.0,51.7897,51.8799,51.675,51.7324,46100.0
2015-03-04 10:10:00,63.12,63.22,63.0,63.01,21000.0,51.716,51.7979,51.6177,51.6259,21000.0
2015-03-04 10:20:00,63.03,63.11,62.85,62.97,37600.0,51.6422,51.7078,51.4948,51.5931,37600.0
2015-03-04 10:30:00,62.94,63.01,62.86,62.97,23400.0,51.5685,51.6259,51.503,51.5931,23400.0
2015-03-04 10:40:00,62.94,63.15,62.88,62.98,23100.0,51.5685,51.7406,51.5193,51.6013,23100.0
2015-03-04 10:50:00,62.98,62.98,62.92,62.96,19200.0,51.6013,51.6013,51.5521,51.5849,19200.0
2015-03-04 11:00:00,62.97,63.02,62.83,63.01,27700.0,51.5931,51.6341,51.4784,51.6259,27700.0
2015-03-04 11:10:00,63.01,63.15,62.98,63.12,28000.0,51.6259,51.7406,51.6013,51.716,28000.0
2015-03-04 11:20:00,63.1,63.14,62.98,63.04,15800.0,51.6996,51.7324,51.6013,51.6504,15800.0
2015-03-04 11:30:00,63.05,63.19,63.03,63.16,12300.0,51.6586,51.7733,51.6422,51.7488,12300.0
2015-03-04 11:40:00,63.19,63.28,63.11,63.13,25700.0,51.7733,51.8471,51.7078,51.7242,25700.0
2015-03-04 11:50:00,63.11,63.16,63.06,63.16,6800.0,51.7078,51.7488,51.6668,51.7488,6800.0
2015-03-04 12:00:00,63.15,63.21,63.1,63.21,7900.0,51.7406,51.7897,51.6996,51.7897,7900.0
2015-03-04 12:10:00,63.2,63.4,63.2,63.3,9900.0,51.7815,51.9454,51.7815,51.8635,9900.0
2015-03-04 12:20:00,63.31,63.33,63.24,63.3,32400.0,51.8717,51.888,51.8143,51.8635,32400.0
2015-03-04 12:30:00,63.3,63.3,63.12,63.15,38500.0,51.8635,51.8635,51.716,51.7406,38500.0
2015-03-04 12:40:00,63.13,63.19,63.12,63.14,12900.0,51.7242,51.7733,51.716,51.7324,12900.0
2015-03-04 12:50:00,63.14,63.29,63.08,63.08,27600.0,51.7324,51.8553,51.6832,51.6832,27600.0
2015-03-04 13:00:00,63.11,63.17,63.09,63.15,8600.0,51.7078,51.757,51.6914,51.7406,8600.0
2015-03-04 13:10:00,63.15,63.19,63.11,63.12,8300.0,51.7406,51.7733,51.7078,51.716,8300.0
2015-03-04 13:20:00,63.1,63.2,63.1,63.19,7500.0,51.6996,51.7815,51.6996,51.7733,7500.0
2015-03-04 13:30:00,63.19,63.2,63.1,63.12,15300.0,51.7733,51.7815,51.6996,51.716,15300.0
2015-03-04 13:40:00,63.1,63.14,63.05,63.07,10600.0,51.6996,51.7324,51.6586,51.675,10600.0
2015-03-04 13:50:00,63.08,63.11,62.95,63.04,18600.0,51.6832,51.7078,51.5767,51.6504,18600.0
2015-03-04 14:00:00,63.03,63.12,63.0,63.03,9700.0,51.6422,51.716,51.6177,51.6422,9700.0
2015-03-04 14:10:00,63.04,63.12,62.99,63.0,11900.0,51.6504,51.716,51.6095,51.6177,11900.0
2015-03-04 14:20:00,63.0,63.1,63.0,63.07,7600.0,51.6177,51.6996,51.6177,51.675,7600.0
2015-03-04 14:30:00,63.08,63.11,63.03,63.05,12400.0,51.6832,51.7078,51.6422,51.6586,12400.0
2015-03-04 14:40:00,63.06,63.15,63.05,63.13,8200.0,51.6668,51.7406,51.6586,51.7242,8200.0
2015-03-04 14:50:00,63.13,63.23,63.12,63.21,8600.0,51.7242,51.8061,51.716,51.7897,8600.0
2015-03-04 15:00:00,63.21,63.21,63.06,63.13,13000.0,51.7897,51.7897,51.6668,51.7242,13000.0
2015-03-04 15:10:00,63.12,63.19,63.11,63.11,10800.0,51.716,51.7733,51.7078,51.7078,10800.0
2015-03-04 15:20:00,63.11,63.16,63.03,63.09,14100.0,51.7078,51.7488,51.6422,51.6914,14100.0
2015-03-04 15:30:00,63.1,63.14,63.06,63.12,25600.0,51.6996,51.7324,51.6668,51.716,25600.0
2015-03-04 15:40:00,63.13,63.16,63.05,63.16,37500.0,51.7242,51.7488,51.6586,51.7488,37500.0
2015-03-04 15:50:00,63.16,63.19,63.09,63.13,68400.0,51.7488,51.7733,51.6914,51.7242,68400.0
2015-03-05 09:30:00,63.14,63.41,62.86,63.06,27700.0,51.7324,51.9536,51.503,51.6668,27700.0
2015-03-05 09:40:00,63.13,63.33,62.9,63.15,27900.0,51.7242,51.888,51.5357,51.7406,27900.0
2015-03-05 09:50:00,63.22,63.3,63.1,63.11,9700.0,51.7979,51.8635,51.6996,51.7078,9700.0
2015-03-05 10:00:00,63.11,63.19,63.03,63.1,36500.0,51.7078,51.7733,51.6422,51.6996,36500.0
2015-03-05 10:10:00,63.13,63.15,63.02,63.03,37000.0,51.7242,51.7406,51.6341,51.6422,37000.0
2015-03-05 10:20:00,63.04,63.24,63.03,63.24,20300.0,51.6504,51.8143,51.6422,51.8143,20300.0
2015-03-05 10:30:00,63.24,63.32,63.18,63.26,27600.0,51.8143,51.8799,51.7651,51.8307,27600.0
2015-03-05 10:40:00,63.27,63.29,63.2,63.2,15900.0,51.8389,51.8553,51.7815,51.7815,15900.0
2015-03-05 10:50:00,63.2,63.27,63.12,63.2,14700.0,51.7815,51.8389,51.716,51.7815,14700.0
2015-03-05 11:00:00,63.2,63.2,63.05,63.1,23900.0,51.7815,51.7815,51.6586,51.6996,23900.0
2015-03-05 11:10:00,63.09,63.1,63.0,63.06,23300.0,51.6914,51.6996,51.6177,51.6668,23300.0
2015-03-05 11:20:00,63.06,63.08,63.01,63.01,16500.0,51.6668,51.6832,51.6259,51.6259,16500.0
2015-03-05 11:30:00,63.04,63.08,63.03,63.06,18200.0,51.6504,51.6832,51.6422,51.6668,18200.0
2015-03-05 11:40:00,63.07,63.08,62.96,63.01,18000.0,51.675,51.6832,51.5849,51.6259,18000.0
2015-03-05 11:50:00,63.05,63.06,62.97,62.99,9600.0,51.6586,51.6668,51.5931,51.6095,9600.0
2015-03-05 12:00:00,62.99,63.05,62.97,63.01,21500.0,51.6095,51.6586,51.5931,51.6259,21500.0
2015-03-05 12:10:00,63.03,63.04,62.84,62.91,11200.0,51.6422,51.6504,51.4866,51.5439,11200.0
2015-03-05 12:20:00,62.9,62.9,62.79,62.83,10800.0,51.5357,51.5357,51.4456,51.4784,10800.0
2015-03-05 12:30:00,62.84,62.86,62.76,62.77,11600.0,51.4866,51.503,51.421,51.4292,11600.0
2015-03-05 12:40:00,62.77,62.77,62.63,62.69,17100.0,51.4292,51.4292,51.3145,51.3637,17100.0
2015-03-05 12:50:00,62.67,62.68,62.5,62.53,23600.0,51.3473,51.3555,51.208,51.2326,23600.0
2015-03-05 13:00:00,62.56,62.72,62.51,62.71,10800.0,51.2572,51.3883,51.2162,51.3801,10800.0
2015-03-05 13:10:00,62.71,62.78,62.66,62.67,14300.0,51.3801,51.4374,51.3391,51.3473,14300.0
2015-03-05 13:20:00,62.64,62.72,62.6,62.66,13400.0,51.3227,51.3883,51.2899,51.3391,13400.0
2015-03-05 13:30:00,62.67,62.75,62.6,62.73,19500.0,51.3473,51.4128,51.2899,51.3964,19500.0
2015-03-05 13:40:00,62.73,62.89,62.69,62.89,11100.0,51.3964,51.5275,51.3637,51.5275,11100.0
2015-03-05 13:50:00,62.9,62.9,62.73,62.73,14700.0,51.5357,51.5357,51.3964,51.3964,14700.0
2015-03-05 14:00:00,62.73,62.87,62.73,62.83,9600.0,51.3964,51.5112,51.3964,51.4784,9600.0
2015-03-05 14:10:00,62.85,62.88,62.69,62.77,15200.0,51.4948,51.5193,51.3637,51.4292,15200.0
2015-03-05 14:20:00,62.78,62.85,62.77,62.81,13600.0,51.4374,51.4948,51.4292,51.462,13600.0
2015-03-05 14:30:00,62.82,62.86,62.67,62.77,14400.0,51.4702,51.503,51.3473,51.4292,14400.0
2015-03-05 14:40:00,62.78,62.84,62.6,62.61,27900.0,51.4374,51.4866,51.2899,51.2981,27900.0
2015-03-05 14:50:00,62.61,62.77,62.6,62.68,31400.0,51.2981,51.4292,51.2899,51.3555,31400.0
2015-03-05 15:00:00,62.7,62.74,62.6,62.65,24500.0,51.3719,51.4046,51.2899,51.3309,24500.0
2015-03-05 15:10:00,62.64,62.68,62.57,62.6,33200.0,51.3227,51.3555,51.2654,51.2899,33200.0
2015-03-05 15:20:00,62.59,62.67,62.56,62.58,41100.0,51.2817,51.3473,51.2572,51.2736,41100.0
2015-03-05 15:30:00,62.58,62.65,62.46,62.46,86000.0,51.2736,51.3309,51.1752,51.1752,86000.0
2015-03-05 15:40:00,62.47,62.57,62.4,62.53,76800.0,51.1834,51.2654,51.1261,51.2326,76800.0
2015-03-05 15:50:00,62.55,62.56,62.15,62.24,392700.0,51.249,51.2572,50.9212,50.995,392700.0
2015-03-06 09:30:00,61.93,62.37,61.87,62.14,49700.0,50.741,51.1015,50.6918,50.913,49700.0
2015-03-06 09:40:00,62.06,62.28,62.01,62.01,23600.0,50.8475,51.0278,50.8065,50.8065,23600.0
2015-03-06 09:50:00,62.0,62.16,61.78,62.02,26900.0,50.7983,50.9294,50.6181,50.8147,26900.0
2015-03-06 10:00:00,62.06,62.11,61.97,61.97,30700.0,50.8475,50.8885,50.7738,50.7738,30700.0
2015-03-06 10:10:00,61.98,62.08,61.88,61.98,29800.0,50.782,50.8639,50.7,50.782,29800.0
2015-03-06 10:20:00,61.97,62.01,61.81,61.81,23900.0,50.7738,50.8065,50.6427,50.6427,23900.0
2015-03-06 10:30:00,61.81,61.88,61.76,61.79,23500.0,50.6427,50.7,50.6017,50.6263,23500.0
2015-03-06 10:40:00,61.82,61.92,61.73,61.8,18100.0,50.6509,50.7328,50.5771,50.6345,18100.0
2015-03-06 10:50:00,61.77,61.77,61.59,61.65,35500.0,50.6099,50.6099,50.4624,50.5116,35500.0
2015-03-06 11:00:00,61.63,61.65,61.48,61.54,30500.0,50.4952,50.5116,50.3723,50.4214,30500.0
2015-03-06 11:10:00,61.53,61.6,61.38,61.47,29000.0,50.4133,50.4706,50.2904,50.3641,29000.0
2015-03-06 11:20:00,61.47,61.49,61.34,61.43,35900.0,50.3641,50.3805,50.2576,50.3313,35900.0
2015-03-06 11:30:00,61.38,61.47,61.3,61.42,24500.0,50.2904,50.3641,50.2248,50.3231,24500.0
2015-03-06 11:40:00,61.41,61.41,61.22,61.24,26000.0,50.3149,50.3149,50.1593,50.1757,26000.0
2015-03-06 11:50:00,61.25,61.33,61.21,61.28,19100.0,50.1838,50.2494,50.1511,50.2084,19100.0
2015-03-06 12:00:00,61.32,61.4,61.27,61.36,21800.0,50.2412,50.3067,50.2002,50.274,21800.0
2015-03-06 12:10:00,61.36,61.37,61.13,61.14,19900.0,50.274,50.2822,50.0855,50.0937,19900.0
2015-03-06 12:20:00,61.17,61.17,61.02,61.11,20700.0,50.1183,50.1183,49.9954,50.0691,20700.0
2015-03-06 12:30:00,61.14,61.28,61.12,61.28,21500.0,50.0937,50.2084,50.0773,50.2084,21500.0
2015-03-06 12:40:00,61.27,61.36,61.21,61.33,24400.0,50.2002,50.274,50.1511,50.2494,24400.0
2015-03-06 12:50:00,61.32,61.33,61.16,61.2,15800.0,50.2412,50.2494,50.1101,50.1429,15800.0
2015-03-06 13:00:00,61.2,61.25,61.11,61.18,16600.0,50.1429,50.1838,50.0691,50.1265,16600.0
2015-03-06 13:10:00,61.19,61.29,61.14,61.23,14100.0,50.1347,50.2166,50.0937,50.1675,14100.0
2015-03-06 13:20:00,61.19,61.23,61.09,61.16,18100.0,50.1347,50.1675,50.0528,50.1101,18100.0
2015-03-06 13:30:00,61.16,61.2,61.09,61.16,16000.0,50.1101,50.1429,50.0528,50.1101,16000.0
2015-03-06 13:40:00,61.16,61.19,61.03,61.12,15100.0,50.1101,50.1347,50.0036,50.0773,15100.0
2015-03-06 13:50:00,61.09,61.14,61.05,61.14,10600.0,50.0528,50.0937,50.02,50.0937,10600.0
2015-03-06 14:00:00,61.15,61.36,61.14,61.36,11700.0,50.1019,50.274,50.0937,50.274,11700.0
2015-03-06 14:10:00,61.35,61.37,61.3,61.32,12800.0,50.2658,50.2822,50.2248,50.2412,12800.0
2015-03-06 14:20:00,61.31,61.31,61.16,61.16,15100.0,50.233,50.233,50.1101,50.1101,15100.0
2015-03-06 14:30:00,61.13,61.24,61.02,61.02,16000.0,50.0855,50.1757,49.9954,49.9954,16000.0
2015-03-06 14:40:00,61.02,61.11,61.01,61.05,20300.0,49.9954,50.0691,49.9872,50.02,20300.0
2015-03-06 14:50:00,61.05,61.1,61.01,61.03,17200.0,50.02,50.0609,49.9872,50.0036,17200.0
2015-03-06 15:00:00,61.03,61.16,61.03,61.12,21300.0,50.0036,50.1101,50.0036,50.0773,21300.0
2015-03-06 15:10:00,61.13,61.14,61.05,61.14,23700.0,50.0855,50.0937,50.02,50.0937,23700.0
2015-03-06 15:20:00,61.13,61.17,61.03,61.07,29300.0,50.0855,50.1183,50.0036,50.0364,29300.0
2015-03-06 15:30:00,61.08,61.13,60.96,61.03,46400.0,50.0446,50.0855,49.9462,50.0036,46400.0
2015-03-06 15:40:00,61.02,61.1,60.99,60.99,67000.0,49.9954,50.0609,49.9708,49.9708,67000.0
2015-03-06 15:50:00,60.99,61.1,60.96,61.06,200000.0,49.9708,50.0609,49.9462,50.0282,200000.0
2015-03-09 09:30:00,61.01,61.51,61.01,61.44,29800.0,49.9872,50.3969,49.9872,50.3395,29800.0
2015-03-09 09:40:00,61.44,61.55,61.25,61.29,14900.0,50.3395,50.4296,50.1838,50.2166,14900.0
2015-03-09 09:50:00,61.25,61.4,61.16,61.31,29100.0,50.1838,50.3067,50.1101,50.233,29100.0
2015-03-09 10:00:00,61.31,61.47,61.27,61.27,23100.0,50.233,50.3641,50.2002,50.2002,23100.0
2015-03-09 10:10:00,61.28,61.46,61.22,61.37,37800.0,50.2084,50.3559,50.1593,50.2822,37800.0
2015-03-09 10:20:00,61.37,61.46,61.25,61.36,23400.0,50.2822,50.3559,50.1838,50.274,23400.0
2015-03-09 10:30:00,61.35,61.41,61.31,61.38,17500.0,50.2658,50.3149,50.233,50.2904,17500.0
2015-03-09 10:40:00,61.36,61.43,61.31,61.36,19600.0,50.274,50.3313,50.233,50.274,19600.0
2015-03-09 10:50:00,61.38,61.43,61.28,61.29,18100.0,50.2904,50.3313,50.2084,50.2166,18100.0
2015-03-09 11:00:00,61.28,61.37,61.25,61.29,17900.0,50.2084,50.2822,50.1838,50.2166,17900.0
2015-03-09 11:10:00,61.29,61.38,61.27,61.37,25000.0,50.2166,50.2904,50.2002,50.2822,25000.0
2015-03-09 11:20:00,61.38,61.58,61.32,61.52,33400.0,50.2904,50.4542,50.2412,50.4051,33400.0
2015-03-09 11:30:00,61.52,61.56,61.47,61.51,16100.0,50.4051,50.4378,50.3641,50.3969,16100.0
2015-03-09 11:40:00,61.52,61.56,61.45,61.48,20500.0,50.4051,50.4378,50.3477,50.3723,20500.0
2015-03-09 11:50:00,61.48,61.49,61.4,61.43,13700.0,50.3723,50.3805,50.3067,50.3313,13700.0
2015-03-09 12:00:00,61.44,61.46,61.26,61.3,22000.0,50.3395,50.3559,50.192,50.2248,22000.0
2015-03-09 12:10:00,61.31,61.4,61.31,61.39,22100.0,50.233,50.3067,50.233,50.2986,22100.0
2015-03-09 12:20:00,61.39,61.45,61.39,61.41,17000.0,50.2986,50.3477,50.2986,50.3149,17000.0
2015-03-09 12:30:00,61.4,61.42,61.36,61.39,13600.0,50.3067,50.3231,50.274,50.2986,13600.0
2015-03-09 12:40:00,61.37,61.44,61.37,61.43,18000.0,50.2822,50.3395,50.2822,50.3313,18000.0
2015-03-09 12:50:00,61.43,61.54,61.42,61.51,12000.0,50.3313,50.4214,50.3231,50.3969,12000.0
2015-03-09 13:00:00,61.54,61.56,61.51,61.55,14800.0,50.4214,50.4378,50.3969,50.4296,14800.0
2015-03-09 13:10:00,61.54,61.56,61.43,61.5,13600.0,50.4214,50.4378,50.3313,50.3887,13600.0
2015-03-09 13:20:00,61.49,61.5,61.41,61.49,11800.0,50.3805,50.3887,50.3149,50.3805,11800.0
2015-03-09 13:30:00,61.49,61.54,61.49,61.52,14400.0,50.3805,50.4214,50.3805,50.4051,14400.0
2015-03-09 13:40:00,61.52,61.6,61.5,61.6,21300.0,50.4051,50.4706,50.3887,50.4706,21300.0
2015-03-09 13:50:00,61.61,61.66,61.56,61.64,18700.0,50.4788,50.5198,50.4378,50.5034,18700.0
2015-03-09 14:00:00,61.64,61.65,61.51,61.51,18800.0,50.5034,50.5116,50.3969,50.3969,18800.0
2015-03-09 14:10:00,61.51,61.54,61.4,61.4,17600.0,50.3969,50.4214,50.3067,50.3067,17600.0
2015-03-09 14:20:00,61.39,61.45,61.36,61.4,20000.0,50.2986,50.3477,50.274,50.3067,20000.0
2015-03-09 14:30:00,61.39,61.4,61.32,61.35,22300.0,50.2986,50.3067,50.2412,50.2658,22300.0
2015-03-09 14:40:00,61.36,61.54,61.32,61.5,32900.0,50.274,50.4214,50.2412,50.3887,32900.0
2015-03-09 14:50:00,61.5,61.58,61.49,61.5,27200.0,50.3887,50.4542,50.3805,50.3887,27200.0
2015-03-09 15:00:00,61.51,61.51,61.47,61.5,27500.0,50.3969,50.3969,50.3641,50.3887,27500.0
2015-03-09 15:10:00,61.51,61.56,61.42,61.43,22500.0,50.3969,50.4378,50.3231,50.3313,22500.0
2015-03-09 15:20:00,61.43,61.46,61.35,61.4,32000.0,50.3313,50.3559,50.2658,50.3067,32000.0
2015-03-09 15:30:00,61.41,61.49,61.39,61.43,42100.0,50.3149,50.3805,50.2986,50.3313,42100.0
2015-03-09 15:40:00,61.44,61.52,61.4,61.49,52400.0,50.3395,50.4051,50.3067,50.3805,52400.0
2015-03-09 15:50:00,61.49,61.52,61.35,61.37,98300.0,50.3805,50.4051,50.2658,50.2822,98300.0
2015-03-10 09:30:00,60.68,61.05,60.55,60.93,40700.0,49.7168,50.02,49.6103,49.9217,40700.0
2015-03-10 09:40:00,60.93,61.06,60.58,60.6,38600.0,49.9217,50.0282,49.6349,49.6513,38600.0
2015-03-10 09:50:00,60.57,60.57,60.4,60.45,24100.0,49.6267,49.6267,49.4874,49.5284,24100.0
2015-03-10 10:00:00,60.5,60.5,60.37,60.45,24700.0,49.5693,49.5693,49.4628,49.5284,24700.0
2015-03-10 10:10:00,60.43,60.5,60.35,60.43,27500.0,49.512,49.5693,49.4464,49.512,27500.0
2015-03-10 10:20:00,60.43,60.47,60.3,60.41,30200.0,49.512,49.5448,49.4055,49.4956,30200.0
2015-03-10 10:30:00,60.4,60.4,60.26,60.33,39900.0,49.4874,49.4874,49.3727,49.4301,39900.0
2015-03-10 10:40:00,60.32,60.43,60.28,60.38,16800.0,49.4219,49.512,49.3891,49.471,16800.0
2015-03-10 10:50:00,60.39,60.54,60.38,60.5,23300.0,49.4792,49.6021,49.471,49.5693,23300.0
2015-03-10 11:00:00,60.5,60.66,60.48,60.65,20900.0,49.5693,49.7004,49.553,49.6922,20900.0
2015-03-10 11:10:00,60.66,60.77,60.63,60.68,20900.0,49.7004,49.7906,49.6759,49.7168,20900.0
2015-03-10 11:20:00,60.68,60.75,60.59,60.59,18300.0,49.7168,49.7742,49.6431,49.6431,18300.0
2015-03-10 11:30:00,60.59,60.6,60.49,60.51,16400.0,49.6431,49.6513,49.5612,49.5775,16400.0
2015-03-10 11:40:00,60.51,60.56,60.44,60.47,70400.0,49.5775,49.6185,49.5202,49.5448,70400.0
2015-03-10 11:50:00,60.45,60.45,60.28,60.29,20600.0,49.5284,49.5284,49.3891,49.3973,20600.0
2015-03-10 12:00:00,60.29,60.29,60.09,60.23,24000.0,49.3973,49.3973,49.2334,49.3481,24000.0
2015-03-10 12:10:00,60.24,60.36,60.23,60.29,20700.0,49.3563,49.4546,49.3481,49.3973,20700.0
2015-03-10 12:20:00,60.27,60.28,60.1,60.19,15900.0,49.3809,49.3891,49.2416,49.3154,15900.0
2015-03-10 12:30:00,60.14,60.24,60.12,60.24,12000.0,49.2744,49.3563,49.258,49.3563,12000.0
2015-03-10 12:40:00,60.23,60.29,60.16,60.17,13700.0,49.3481,49.3973,49.2908,49.299,13700.0
2015-03-10 12:50:00,60.18,60.31,60.16,60.2,16900.0,49.3072,49.4137,49.2908,49.3235,16900.0
2015-03-10 13:00:00,60.21,60.24,60.15,60.15,9500.0,49.3317,49.3563,49.2826,49.2826,9500.0
2015-03-10 13:10:00,60.16,60.23,60.09,60.23,16300.0,49.2908,49.3481,49.2334,49.3481,16300.0
2015-03-10 13:20:00,60.24,60.4,60.24,60.33,22400.0,49.3563,49.4874,49.3563,49.4301,22400.0
2015-03-10 13:30:00,60.34,60.39,60.29,60.32,27200.0,49.4383,49.4792,49.3973,49.4219,27200.0
2015-03-10 13:40:00,60.31,60.49,60.29,60.49,27900.0,49.4137,49.5612,49.3973,49.5612,27900.0
2015-03-10 13:50:00,60.5,60.51,60.41,60.45,17300.0,49.5693,49.5775,49.4956,49.5284,17300.0
2015-03-10 14:00:00,60.45,60.64,60.44,60.63,21400.0,49.5284,49.6841,49.5202,49.6759,21400.0
2015-03-10 14:10:00,60.63,60.66,60.31,60.31,57300.0,49.6759,49.7004,49.4137,49.4137,57300.0
2015-03-10 14:20:00,60.29,60.36,60.27,60.35,29600.0,49.3973,49.4546,49.3809,49.4464,29600.0
2015-03-10 14:30:00,60.36,60.48,60.35,60.42,16400.0,49.4546,49.553,49.4464,49.5038,16400.0
2015-03-10 14:40:00,60.41,60.47,60.32,60.43,17700.0,49.4956,49.5448,49.4219,49.512,17700.0
2015-03-10 14:50:00,60.44,60.45,60.25,60.29,15500.0,49.5202,49.5284,49.3645,49.3973,15500.0
2015-03-10 15:00:00,60.3,60.38,60.26,60.35,32100.0,49.4055,49.471,49.3727,49.4464,32100.0
2015-03-10 15:10:00,60.37,60.49,60.32,60.46,35500.0,49.4628,49.5612,49.4219,49.5366,35500.0
2015-03-10 15:20:00,60.47,60.53,60.37,60.4,41400.0,49.5448,49.5939,49.4628,49.4874,41400.0
2015-03-10 15:30:00,60.39,60.41,60.32,60.4,48800.0,49.4792,49.4956,49.4219,49.4874,48800.0
2015-03-10 15:40:00,60.39,60.48,60.39,60.43,93800.0,49.4792,49.553,49.4792,49.512,93800.0
2015-03-10 15:50:00,60.42,60.42,60.14,60.14,155100.0,49.5038,49.5038,49.2744,49.2744,155100.0
2015-03-11 09:30:00,60.54,60.63,60.32,60.53,29500.0,49.6021,49.6759,49.4219,49.5939,29500.0
2015-03-11 09:40:00,60.53,60.88,60.49,60.88,22500.0,49.5939,49.8807,49.5612,49.8807,22500.0
2015-03-11 09:50:00,60.93,60.96,60.71,60.93,15600.0,49.9217,49.9462,49.7414,49.9217,15600.0
2015-03-11 10:00:00,60.88,61.02,60.83,60.83,13800.0,49.8807,49.9954,49.8397,49.8397,13800.0
2015-03-11 10:10:00,60.83,60.83,60.59,60.67,17700.0,49.8397,49.8397,49.6431,49.7086,17700.0
2015-03-11 10:20:00,60.66,60.71,60.58,60.65,10600.0,49.7004,49.7414,49.6349,49.6922,10600.0
2015-03-11 10:30:00,60.63,60.7,60.4,60.48,15000.0,49.6759,49.7332,49.4874,49.553,15000.0
2015-03-11 10:40:00,60.45,60.52,60.22,60.32,12800.0,49.5284,49.5857,49.3399,49.4219,12800.0
2015-03-11 10:50:00,60.3,60.4,60.23,60.29,7300.0,49.4055,49.4874,49.3481,49.3973,7300.0
2015-03-11 11:00:00,60.27,60.33,60.21,60.21,11400.0,49.3809,49.4301,49.3317,49.3317,11400.0
2015-03-11 11:10:00,60.23,60.46,60.21,60.39,21900.0,49.3481,49.5366,49.3317,49.4792,21900.0
2015-03-11 11:20:00,60.39,60.63,60.39,60.62,26900.0,49.4792,49.6759,49.4792,49.6677,26900.0
2015-03-11 11:30:00,60.64,60.7,60.59,60.62,13200.0,49.6841,49.7332,49.6431,49.6677,13200.0
2015-03-11 11:40:00,60.61,60.67,60.59,60.59,10100.0,49.6595,49.7086,49.6431,49.6431,10100.0
2015-03-11 11:50:00,60.58,60.62,60.53,60.61,7700.0,49.6349,49.6677,49.5939,49.6595,7700.0
2015-03-11 12:00:00,60.58,60.62,60.51,60.54,8800.0,49.6349,49.6677,49.5775,49.6021,8800.0
2015-03-11 12:10:00,60.52,60.69,60.52,60.67,6500.0,49.5857,49.725,49.5857,49.7086,6500.0
2015-03-11 12:20:00,60.66,60.66,60.56,60.61,9000.0,49.7004,49.7004,49.6185,49.6595,9000.0
2015-03-11 12:30:00,60.63,60.73,60.58,60.73,9800.0,49.6759,49.7578,49.6349,49.7578,9800.0
2015-03-11 12:40:00,60.72,60.75,60.62,60.65,7900.0,49.7496,49.7742,49.6677,49.6922,7900.0
2015-03-11 12:50:00,60.66,60.77,60.65,60.69,6400.0,49.7004,49.7906,49.6922,49.725,6400.0
2015-03-11 13:00:00,60.71,60.72,60.6,60.67,6400.0,49.7414,49.7496,49.6513,49.7086,6400.0
2015-03-11 13:10:00,60.67,60.67,60.61,60.62,2900.0,49.7086,49.7086,49.6595,49.6677,2900.0
2015-03-11 13:20:00,60.62,60.65,60.56,60.61,6500.0,49.6677,49.6922,49.6185,49.6595,6500.0
2015-03-11 13:30:00,60.62,60.62,60.51,60.6,6000.0,49.6677,49.6677,49.5775,49.6513,6000.0
2015-03-11 13:40:00,60.58,60.58,60.31,60.33,28700.0,49.6349,49.6349,49.4137,49.4301,28700.0
2015-03-11 13:50:00,60.33,60.46,60.33,60.41,5200.0,49.4301,49.5366,49.4301,49.4956,5200.0
2015-03-11 14:00:00,60.39,60.53,60.39,60.49,5200.0,49.4792,49.5939,49.4792,49.5612,5200.0
2015-03-11 14:10:00,60.5,60.62,60.47,60.6,5800.0,49.5693,49.6677,49.5448,49.6513,5800.0
2015-03-11 14:20:00,60.62,60.63,60.52,60.57,8800.0,49.6677,49.6759,49.5857,49.6267,8800.0
2015-03-11 14:30:00,60.54,60.55,60.43,60.47,12200.0,49.6021,49.6103,49.512,49.5448,12200.0
2015-03-11 14:40:00,60.47,60.47,60.37,60.45,8700.0,49.5448,49.5448,49.4628,49.5284,8700.0
2015-03-11 14:50:00,60.44,60.52,60.42,60.48,8200.0,49.5202,49.5857,49.5038,49.553,8200.0
2015-03-11 15:00:00,60.47,60.5,60.44,60.44,9900.0,49.5448,49.5693,49.5202,49.5202,9900.0
2015-03-11 15:10:00,60.42,60.43,60.35,60.36,15900.0,49.5038,49.512,49.4464,49.4546,15900.0
2015-03-11 15:20:00,60.36,60.36,60.24,60.26,11800.0,49.4546,49.4546,49.3563,49.3727,11800.0
2015-03-11 15:30:00,60.24,60.24,60.16,60.23,26600.0,49.3563,49.3563,49.2908,49.3481,26600.0
2015-03-11 15:40:00,60.23,60.31,60.18,60.28,18500.0,49.3481,49.4137,49.3072,49.3891,18500.0
2015-03-11 15:50:00,60.28,60.4,60.21,60.29,45900.0,49.3891,49.4874,49.3317,49.3973,45900.0
2015-03-12 09:30:00,60.08,60.22,59.63,59.88,42700.0,49.2252,49.3399,48.8565,49.0614,42700.0
2015-03-12 09:40:00,59.91,60.03,59.72,60.03,18500.0,49.0859,49.1843,48.9303,49.1843,18500.0
2015-03-12 09:50:00,60.0,60.02,59.62,59.67,25400.0,49.1597,49.1761,48.8483,48.8893,25400.0
2015-03-12 10:00:00,59.7,59.73,59.55,59.59,27200.0,48.9139,48.9385,48.791,48.8238,27200.0
2015-03-12 10:10:00,59.6,59.73,59.55,59.57,35000.0,48.832,48.9385,48.791,48.8074,35000.0
2015-03-12 10:20:00,59.56,59.72,59.55,59.69,56300.0,48.7992,48.9303,48.791,48.9057,56300.0
2015-03-12 10:30:00,59.69,59.85,59.69,59.85,35100.0,48.9057,49.0368,48.9057,49.0368,35100.0
2015-03-12 10:40:00,59.84,59.88,59.73,59.86,27100.0,49.0286,49.0614,48.9385,49.045,27100.0
2015-03-12 10:50:00,59.86,60.05,59.84,59.99,51800.0,49.045,49.2007,49.0286,49.1515,51800.0
2015-03-12 11:00:00,59.99,60.07,59.96,59.99,28900.0,49.1515,49.217,49.1269,49.1515,28900.0
2015-03-12 11:10:00,59.99,60.13,59.97,60.1,35800.0,49.1515,49.2662,49.1351,49.2416,35800.0
2015-03-12 11:20:00,60.1,60.14,60.08,60.14,15300.0,49.2416,49.2744,49.2252,49.2744,15300.0
2015-03-12 11:30:00,60.16,60.19,60.08,60.09,13200.0,49.2908,49.3154,49.2252,49.2334,13200.0
2015-03-12 11:40:00,60.13,60.16,60.05,60.06,15200.0,49.2662,49.2908,49.2007,49.2088,15200.0
2015-03-12 11:50:00,60.05,60.12,60.02,60.09,14400.0,49.2007,49.258,49.1761,49.2334,14400.0
2015-03-12 12:00:00,60.08,60.13,60.05,60.08,8300.0,49.2252,49.2662,49.2007,49.2252,8300.0
2015-03-12 12:10:00,60.07,60.17,60.07,60.17,17700.0,49.217,49.299,49.217,49.299,17700.0
2015-03-12 12:20:00,60.18,60.18,60.08,60.14,14700.0,49.3072,49.3072,49.2252,49.2744,14700.0
2015-03-12 12:30:00,60.13,60.17,60.09,60.11,26700.0,49.2662,49.299,49.2334,49.2498,26700.0
2015-03-12 12:40:00,60.1,60.14,60.05,60.14,7900.0,49.2416,49.2744,49.2007,49.2744,7900.0
2015-03-12 12:50:00,60.14,60.2,60.1,60.1,12700.0,49.2744,49.3235,49.2416,49.2416,12700.0
2015-03-12 13:00:00,60.1,60.14,60.08,60.12,11800.0,49.2416,49.2744,49.2252,49.258,11800.0
2015-03-12 13:10:00,60.13,60.17,60.09,60.17,13200.0,49.2662,49.299,49.2334,49.299,13200.0
2015-03-12 13:20:00,60.17,60.17,60.06,60.1,17100.0,49.299,49.299,49.2088,49.2416,17100.0
2015-03-12 13:30:00,60.1,60.23,60.05,60.21,14300.0,49.2416,49.3481,49.2007,49.3317,14300.0
2015-03-12 13:40:00,60.2,60.3,60.2,60.28,8300.0,49.3235,49.4055,49.3235,49.3891,8300.0
2015-03-12 13:50:00,60.27,60.3,60.25,60.27,14400.0,49.3809,49.4055,49.3645,49.3809,14400.0
2015-03-12 14:00:00,60.27,60.29,60.23,60.26,8000.0,49.3809,49.3973,49.3481,49.3727,8000.0
2015-03-12 14:10:00,60.28,60.29,60.22,60.24,9500.0,49.3891,49.3973,49.3399,49.3563,9500.0
2015-03-12 14:20:00,60.24,60.27,60.19,60.21,8900.0,49.3563,49.3809,49.3154,49.3317,8900.0
2015-03-12 14:30:00,60.22,60.27,60.2,60.27,10000.0,49.3399,49.3809,49.3235,49.3809,10000.0
2015-03-12 14:40:00,60.26,60.28,60.2,60.26,8700.0,49.3727,49.3891,49.3235,49.3727,8700.0
2015-03-12 14:50:00,60.27,60.39,60.25,60.36,14800.0,49.3809,49.4792,49.3645,49.4546,14800.0
2015-03-12 15:00:00,60.36,60.45,60.36,60.42,17000.0,49.4546,49.5284,49.4546,49.5038,17000.0
2015-03-12 15:10:00,60.42,60.47,60.4,60.4,15100.0,49.5038,49.5448,49.4874,49.4874,15100.0
2015-03-12 15:20:00,60.41,60.46,60.4,60.42,15400.0,49.4956,49.5366,49.4874,49.5038,15400.0
2015-03-12 15:30:00,60.41,60.41,60.34,60.38,32100.0,49.4956,49.4956,49.4383,49.471,32100.0
2015-03-12 15:40:00,60.38,60.42,60.31,60.38,55800.0,49.471,49.5038,49.4137,49.471,55800.0
2015-03-12 15:50:00,60.37,60.47,60.34,60.42,100400.0,49.4628,49.5448,49.4383,49.5038,100400.0
2015-03-13 09:30:00,60.37,61.06,60.37,60.8,34300.0,49.4628,50.0282,49.4628,49.8151,34300.0
2015-03-13 09:40:00,60.72,60.89,60.58,60.79,44600.0,49.7496,49.8889,49.6349,49.807,44600.0
2015-03-13 09:50:00,60.82,60.91,60.75,60.84,27000.0,49.8315,49.9053,49.7742,49.8479,27000.0
2015-03-13 10:00:00,60.83,60.93,60.74,60.78,42200.0,49.8397,49.9217,49.766,49.7988,42200.0
2015-03-13 10:10:00,60.79,60.79,60.6,60.65,16000.0,49.807,49.807,49.6513,49.6922,16000.0
2015-03-13 10:20:00,60.6,60.62,60.5,60.55,38800.0,49.6513,49.6677,49.5693,49.6103,38800.0
2015-03-13 10:30:00,60.55,60.67,60.49,60.65,12700.0,49.6103,49.7086,49.5612,49.6922,12700.0
2015-03-13 10:40:00,60.6,60.66,60.47,60.5,12600.0,49.6513,49.7004,49.5448,49.5693,12600.0
2015-03-13 10:50:00,60.49,60.49,60.17,60.22,22200.0,49.5612,49.5612,49.299,49.3399,22200.0
2015-03-13 11:00:00,60.19,60.27,60.17,60.27,22700.0,49.3154,49.3809,49.299,49.3809,22700.0
2015-03-13 11:10:00,60.23,60.37,60.23,60.34,15400.0,49.3481,49.4628,49.3481,49.4383,15400.0
2015-03-13 11:20:00,60.34,60.39,60.21,60.25,17000.0,49.4383,49.4792,49.3317,49.3645,17000.0
2015-03-13 11:30:00,60.26,60.28,60.16,60.25,14400.0,49.3727,49.3891,49.2908,49.3645,14400.0
2015-03-13 11:40:00,60.25,60.28,60.15,60.24,14500.0,49.3645,49.3891,49.2826,49.3563,14500.0
2015-03-13 11:50:00,60.26,60.36,60.21,60.36,7500.0,49.3727,49.4546,49.3317,49.4546,7500.0
2015-03-13 12:00:00,60.36,60.43,60.27,60.39,10900.0,49.4546,49.512,49.3809,49.4792,10900.0
2015-03-13 12:10:00,60.43,60.46,60.31,60.38,5900.0,49.512,49.5366,49.4137,49.471,5900.0
2015-03-13 12:20:00,60.4,60.48,60.38,60.45,6700.0,49.4874,49.553,49.471,49.5284,6700.0
2015-03-13 12:30:00,60.46,60.66,60.46,60.58,10200.0,49.5366,49.7004,49.5366,49.6349,10200.0
2015-03-13 12:40:00,60.56,60.63,60.52,60.61,11300.0,49.6185,49.6759,49.5857,49.6595,11300.0
2015-03-13 12:50:00,60.61,60.68,60.52,60.68,5700.0,49.6595,49.7168,49.5857,49.7168,5700.0
2015-03-13 13:00:00,60.64,60.66,60.52,60.52,6500.0,49.6841,49.7004,49.5857,49.5857,6500.0
2015-03-13 13:10:00,60.52,60.57,60.43,60.52,14600.0,49.5857,49.6267,49.512,49.5857,14600.0
2015-03-13 13:20:00,60.52,60.52,60.27,60.28,12800.0,49.5857,49.5857,49.3809,49.3891,12800.0
2015-03-13 13:30:00,60.28,60.41,60.27,60.37,20100.0,49.3891,49.4956,49.3809,49.4628,20100.0
2015-03-13 13:40:00,60.35,60.46,60.33,60.38,17500.0,49.4464,49.5366,49.4301,49.471,17500.0
2015-03-13 13:50:00,60.38,60.48,60.37,60.44,13400.0,49.471,49.553,49.4628,49.5202,13400.0
2015-03-13 14:00:00,60.43,60.44,60.27,60.27,15800.0,49.512,49.5202,49.3809,49.3809,15800.0
2015-03-13 14:10:00,60.27,60.34,60.2,60.25,11800.0,49.3809,49.4383,49.3235,49.3645,11800.0
2015-03-13 14:20:00,60.25,60.27,60.18,60.24,15800.0,49.3645,49.3809,49.3072,49.3563,15800.0
2015-03-13 14:30:00,60.25,60.33,60.19,60.21,14300.0,49.3645,49.4301,49.3154,49.3317,14300.0
2015-03-13 14:40:00,60.21,60.29,60.13,60.21,14700.0,49.3317,49.3973,49.2662,49.3317,14700.0
2015-03-13 14:50:00,60.2,60.25,60.09,60.23,14300.0,49.3235,49.3645,49.2334,49.3481,14300.0
2015-03-13 15:00:00,60.23,60.27,60.16,60.21,17500.0,49.3481,49.3809,49.2908,49.3317,17500.0
2015-03-13 15:10:00,60.2,60.36,60.2,60.31,16600.0,49.3235,49.4546,49.3235,49.4137,16600.0
2015-03-13 15:20:00,60.32,60.55,60.31,60.51,23200.0,49.4219,49.6103,49.4137,49.5775,23200.0
2015-03-13 15:30:00,60.55,60.7,60.5,60.7,43500.0,49.6103,49.7332,49.5693,49.7332,43500.0
2015-03-13 15:40:00,60.7,60.78,60.7,60.76,59000.0,49.7332,49.7988,49.7332,49.7824,59000.0
2015-03-13 15:50:00,60.76,60.88,60.69,60.7,106900.0,49.7824,49.8807,49.725,49.7332,106900.0
2015-03-16 09:30:00,61.0,61.29,60.86,61.24,22200.0,49.979,50.2166,49.8643,50.1757,22200.0
2015-03-16 09:40:00,61.23,61.31,61.1,61.31,10200.0,50.1675,50.233,50.0609,50.233,10200.0
2015-03-16 09:50:00,61.31,61.53,61.29,61.44,11400.0,50.233,50.4133,50.2166,50.3395,11400.0
2015-03-16 10:00:00,61.47,61.47,61.37,61.39,7900.0,50.3641,50.3641,50.2822,50.2986,7900.0
2015-03-16 10:10:00,61.39,61.53,61.39,61.53,17000.0,50.2986,50.4133,50.2986,50.4133,17000.0
2015-03-16 10:20:00,61.54,61.55,61.47,61.55,12100.0,50.4214,50.4296,50.3641,50.4296,12100.0
2015-03-16 10:30:00,61.55,61.55,61.44,61.44,7700.0,50.4296,50.4296,50.3395,50.3395,7700.0
2015-03-16 10:40:00,61.47,61.54,61.42,61.52,8200.0,50.3641,50.4214,50.3231,50.4051,8200.0
2015-03-16 10:50:00,61.55,61.62,61.52,61.59,16900.0,50.4296,50.487,50.4051,50.4624,16900.0
2015-03-16 11:00:00,61.6,61.64,61.55,61.59,6700.0,50.4706,50.5034,50.4296,50.4624,6700.0
2015-03-16 11:10:00,61.58,61.62,61.53,61.59,7600.0,50.4542,50.487,50.4133,50.4624,7600.0
2015-03-16 11:20:00,61.62,61.69,61.58,61.65,14900.0,50.487,50.5443,50.4542,50.5116,14900.0
2015-03-16 11:30:00,61.64,61.68,61.6,61.6,22600.0,50.5034,50.5362,50.4706,50.4706,22600.0
2015-03-16 11:40:00,61.59,61.63,61.56,61.6,4600.0,50.4624,50.4952,50.4378,50.4706,4600.0
2015-03-16 11:50:00,61.61,61.71,61.61,61.67,10400.0,50.4788,50.5607,50.4788,50.528,10400.0
2015-03-16 12:00:00,61.66,61.7,61.64,61.67,11000.0,50.5198,50.5525,50.5034,50.528,11000.0
2015-03-16 12:10:00,61.65,61.68,61.62,61.66,7200.0,50.5116,50.5362,50.487,50.5198,7200.0
2015-03-16 12:20:00,61.64,61.67,61.57,61.65,8500.0,50.5034,50.528,50.446,50.5116,8500.0
2015-03-16 12:30:00,61.66,61.66,61.55,61.65,6800.0,50.5198,50.5198,50.4296,50.5116,6800.0
2015-03-16 12:40:00,61.66,61.71,61.58,61.58,7200.0,50.5198,50.5607,50.4542,50.4542,7200.0
2015-03-16 12:50:00,61.58,61.71,61.58,61.62,4500.0,50.4542,50.5607,50.4542,50.487,4500.0
2015-03-16 13:00:00,61.62,61.62,61.51,61.55,8800.0,50.487,50.487,50.3969,50.4296,8800.0
2015-03-16 13:10:00,61.55,61.62,61.53,61.57,6200.0,50.4296,50.487,50.4133,50.446,6200.0
2015-03-16 13:20:00,61.58,61.68,61.58,61.65,8100.0,50.4542,50.5362,50.4542,50.5116,8100.0
2015-03-16 13:30:00,61.66,61.71,61.65,61.71,7200.0,50.5198,50.5607,50.5116,50.5607,7200.0
2015-03-16 13:40:00,61.72,61.8,61.7,61.77,10800.0,50.5689,50.6345,50.5525,50.6099,10800.0
2015-03-16 13:50:00,61.78,61.79,61.71,61.73,9900.0,50.6181,50.6263,50.5607,50.5771,9900.0
2015-03-16 14:00:00,61.73,61.74,61.69,61.73,7900.0,50.5771,50.5853,50.5443,50.5771,7900.0
2015-03-16 14:10:00,61.71,61.71,61.66,61.69,11800.0,50.5607,50.5607,50.5198,50.5443,11800.0
2015-03-16 14:20:00,61.71,61.77,61.69,61.74,9800.0,50.5607,50.6099,50.5443,50.5853,9800.0
2015-03-16 14:30:00,61.75,61.76,61.63,61.63,16500.0,50.5935,50.6017,50.4952,50.4952,16500.0
2015-03-16 14:40:00,61.63,61.8,61.63,61.73,11100.0,50.4952,50.6345,50.4952,50.5771,11100.0
2015-03-16 14:50:00,61.73,61.76,61.67,61.75,17500.0,50.5771,50.6017,50.528,50.5935,17500.0
2015-03-16 15:00:00,61.74,61.86,61.74,61.83,14400.0,50.5853,50.6836,50.5853,50.6591,14400.0
2015-03-16 15:10:00,61.82,61.9,61.82,61.84,16800.0,50.6509,50.7164,50.6509,50.6672,16800.0
2015-03-16 15:20:00,61.85,61.94,61.82,61.94,33400.0,50.6754,50.7492,50.6509,50.7492,33400.0
2015-03-16 15:30:00,61.94,62.02,61.93,61.95,55500.0,50.7492,50.8147,50.741,50.7574,55500.0
2015-03-16 15:40:00,61.96,62.01,61.91,61.95,32800.0,50.7656,50.8065,50.7246,50.7574,32800.0
2015-03-16 15:50:00,61.95,62.03,61.87,61.91,177700.0,50.7574,50.8229,50.6918,50.7246,177700.0
2015-03-17 09:30:00,61.43,61.67,61.39,61.41,16100.0,50.3313,50.528,50.2986,50.3149,16100.0
2015-03-17 09:40:00,61.41,61.48,61.09,61.31,17600.0,50.3149,50.3723,50.0528,50.233,17600.0
2015-03-17 09:50:00,61.31,61.54,61.28,61.51,10900.0,50.233,50.4214,50.2084,50.3969,10900.0
2015-03-17 10:00:00,61.47,61.47,61.32,61.36,12500.0,50.3641,50.3641,50.2412,50.274,12500.0
2015-03-17 10:10:00,61.38,61.44,61.26,61.44,24700.0,50.2904,50.3395,50.192,50.3395,24700.0
2015-03-17 10:20:00,61.43,61.47,61.27,61.29,18700.0,50.3313,50.3641,50.2002,50.2166,18700.0
2015-03-17 10:30:00,61.3,61.36,61.26,61.26,9100.0,50.2248,50.274,50.192,50.192,9100.0
2015-03-17 10:40:00,61.28,61.34,61.25,61.28,8700.0,50.2084,50.2576,50.1838,50.2084,8700.0
2015-03-17 10:50:00,61.27,61.31,61.25,61.25,8800.0,50.2002,50.233,50.1838,50.1838,8800.0
2015-03-17 11:00:00,61.26,61.31,61.11,61.16,17200.0,50.192,50.233,50.0691,50.1101,17200.0
2015-03-17 11:10:00,61.19,61.25,61.11,61.12,8500.0,50.1347,50.1838,50.0691,50.0773,8500.0
2015-03-17 11:20:00,61.13,61.24,61.13,61.24,6800.0,50.0855,50.1757,50.0855,50.1757,6800.0
2015-03-17 11:30:00,61.23,61.24,61.15,61.18,7500.0,50.1675,50.1757,50.1019,50.1265,7500.0
2015-03-17 11:40:00,61.17,61.35,61.17,61.34,15300.0,50.1183,50.2658,50.1183,50.2576,15300.0
2015-03-17 11:50:00,61.33,61.46,61.28,61.46,12000.0,50.2494,50.3559,50.2084,50.3559,12000.0
2015-03-17 12:00:00,61.46,61.48,61.36,61.39,15800.0,50.3559,50.3723,50.274,50.2986,15800.0
2015-03-17 12:10:00,61.36,61.37,61.27,61.32,6800.0,50.274,50.2822,50.2002,50.2412,6800.0
2015-03-17 12:20:00,61.32,61.42,61.31,61.41,8500.0,50.2412,50.3231,50.233,50.3149,8500.0
2015-03-17 12:30:00,61.41,61.41,61.33,61.34,6800.0,50.3149,50.3149,50.2494,50.2576,6800.0
2015-03-17 12:40:00,61.32,61.35,61.31,61.32,10000.0,50.2412,50.2658,50.233,50.2412,10000.0
2015-03-17 12:50:00,61.32,61.52,61.32,61.5,15000.0,50.2412,50.4051,50.2412,50.3887,15000.0
2015-03-17 13:00:00,61.5,61.5,61.41,61.44,6800.0,50.3887,50.3887,50.3149,50.3395,6800.0
2015-03-17 13:10:00,61.42,61.51,61.41,61.44,9000.0,50.3231,50.3969,50.3149,50.3395,9000.0
2015-03-17 13:20:00,61.45,61.45,61.27,61.3,18500.0,50.3477,50.3477,50.2002,50.2248,18500.0
2015-03-17 13:30:00,61.28,61.37,61.25,61.26,15400.0,50.2084,50.2822,50.1838,50.192,15400.0
2015-03-17 13:40:00,61.26,61.37,61.26,61.32,8900.0,50.192,50.2822,50.192,50.2412,8900.0
2015-03-17 13:50:00,61.32,61.51,61.31,61.49,20900.0,50.2412,50.3969,50.233,50.3805,20900.0
2015-03-17 14:00:00,61.46,61.5,61.44,61.44,8900.0,50.3559,50.3887,50.3395,50.3395,8900.0
2015-03-17 14:10:00,61.44,61.49,61.39,61.43,10700.0,50.3395,50.3805,50.2986,50.3313,10700.0
2015-03-17 14:20:00,61.44,61.45,61.31,61.34,9100.0,50.3395,50.3477,50.233,50.2576,9100.0
2015-03-17 14:30:00,61.33,61.35,61.26,61.3,13200.0,50.2494,50.2658,50.192,50.2248,13200.0
2015-03-17 14:40:00,61.3,61.34,61.29,61.3,15500.0,50.2248,50.2576,50.2166,50.2248,15500.0
2015-03-17 14:50:00,61.28,61.45,61.26,61.45,11000.0,50.2084,50.3477,50.192,50.3477,11000.0
2015-03-17 15:00:00,61.45,61.56,61.45,61.54,18300.0,50.3477,50.4378,50.3477,50.4214,18300.0
2015-03-17 15:10:00,61.54,61.61,61.53,61.61,16600.0,50.4214,50.4788,50.4133,50.4788,16600.0
2015-03-17 15:20:00,61.61,61.66,61.57,61.63,15100.0,50.4788,50.5198,50.446,50.4952,15100.0
2015-03-17 15:30:00,61.63,61.66,61.6,61.6,16800.0,50.4952,50.5198,50.4706,50.4706,16800.0
2015-03-17 15:40:00,61.61,61.61,61.43,61.48,42200.0,50.4788,50.4788,50.3313,50.3723,42200.0
2015-03-17 15:50:00,61.48,61.5,61.34,61.37,91900.0,50.3723,50.3887,50.2576,50.2822,91900.0
2015-03-18 09:30:00,61.25,61.34,60.7,61.07,36600.0,50.1838,50.2576,49.7332,50.0364,36600.0
2015-03-18 09:40:00,61.08,61.16,60.89,60.96,34900.0,50.0446,50.1101,49.8889,49.9462,34900.0
2015-03-18 09:50:00,60.95,61.2,60.92,61.01,26400.0,49.938,50.1429,49.9135,49.9872,26400.0
2015-03-18 10:00:00,60.96,61.01,60.81,60.84,19300.0,49.9462,49.9872,49.8233,49.8479,19300.0
2015-03-18 10:10:00,60.82,60.86,60.69,60.71,19400.0,49.8315,49.8643,49.725,49.7414,19400.0
2015-03-18 10:20:00,60.69,60.71,60.58,60.65,14900.0,49.725,49.7414,49.6349,49.6922,14900.0
2015-03-18 10:30:00,60.66,60.73,60.64,60.7,21200.0,49.7004,49.7578,49.6841,49.7332,21200.0
2015-03-18 10:40:00,60.69,60.9,60.69,60.85,15200.0,49.725,49.8971,49.725,49.8561,15200.0
2015-03-18 10:50:00,60.83,61.02,60.81,61.02,23100.0,49.8397,49.9954,49.8233,49.9954,23100.0
2015-03-18 11:00:00,61.02,61.07,60.91,61.03,15500.0,49.9954,50.0364,49.9053,50.0036,15500.0
2015-03-18 11:10:00,61.02,61.11,60.97,61.08,21600.0,49.9954,50.0691,49.9544,50.0446,21600.0
2015-03-18 11:20:00,61.1,61.11,61.03,61.03,17000.0,50.0609,50.0691,50.0036,50.0036,17000.0
2015-03-18 11:30:00,61.05,61.16,61.01,61.11,21600.0,50.02,50.1101,49.9872,50.0691,21600.0
2015-03-18 11:40:00,61.11,61.21,61.08,61.1,20200.0,50.0691,50.1511,50.0446,50.0609,20200.0
2015-03-18 11:50:00,61.1,61.18,61.09,61.17,12800.0,50.0609,50.1265,50.0528,50.1183,12800.0
2015-03-18 12:00:00,61.15,61.21,61.13,61.18,10400.0,50.1019,50.1511,50.0855,50.1265,10400.0
2015-03-18 12:10:00,61.18,61.22,61.16,61.19,7500.0,50.1265,50.1593,50.1101,50.1347,7500.0
2015-03-18 12:20:00,61.15,61.25,61.11,61.25,12600.0,50.1019,50.1838,50.0691,50.1838,12600.0
2015-03-18 12:30:00,61.24,61.26,61.16,61.24,19600.0,50.1757,50.192,50.1101,50.1757,19600.0
2015-03-18 12:40:00,61.21,61.3,60.98,61.0,24700.0,50.1511,50.2248,49.9626,49.979,24700.0
2015-03-18 12:50:00,61.0,61.08,61.0,61.02,4800.0,49.979,50.0446,49.979,49.9954,4800.0
2015-03-18 13:00:00,61.03,61.07,60.97,61.01,6000.0,50.0036,50.0364,49.9544,49.9872,6000.0
2015-03-18 13:10:00,61.02,61.07,60.98,61.07,10300.0,49.9954,50.0364,49.9626,50.0364,10300.0
2015-03-18 13:20:00,61.07,61.08,60.92,60.93,9300.0,50.0364,50.0446,49.9135,49.9217,9300.0
2015-03-18 13:30:00,60.9,60.93,60.67,60.7,10800.0,49.8971,49.9217,49.7086,49.7332,10800.0
2015-03-18 13:40:00,60.72,60.75,60.62,60.68,12400.0,49.7496,49.7742,49.6677,49.7168,12400.0
2015-03-18 13:50:00,60.68,61.03,60.66,61.03,20600.0,49.7168,50.0036,49.7004,50.0036,20600.0
2015-03-18 14:00:00,61.04,61.77,60.99,61.61,23900.0,50.0118,50.6099,49.9708,50.4788,23900.0
2015-03-18 14:10:00,61.63,61.7,61.44,61.52,72600.0,50.4952,50.5525,50.3395,50.4051,72600.0
2015-03-18 14:20:00,61.54,61.72,61.46,61.71,35600.0,50.4214,50.5689,50.3559,50.5607,35600.0
2015-03-18 14:30:00,61.73,61.81,61.57,61.72,56300.0,50.5771,50.6427,50.446,50.5689,56300.0
2015-03-18 14:40:00,61.73,61.81,61.54,61.6,15900.0,50.5771,50.6427,50.4214,50.4706,15900.0
2015-03-18 14:50:00,61.61,61.78,61.57,61.78,20100.0,50.4788,50.6181,50.446,50.6181,20100.0
2015-03-18 15:00:00,61.8,62.04,61.75,61.99,23700.0,50.6345,50.8311,50.5935,50.7901,23700.0
2015-03-18 15:10:00,62.0,62.2,61.98,62.13,28700.0,50.7983,50.9622,50.782,50.9049,28700.0
2015-03-18 15:20:00,62.13,62.15,61.93,61.94,25700.0,50.9049,50.9212,50.741,50.7492,25700.0
2015-03-18 15:30:00,61.94,62.0,61.83,61.84,32700.0,50.7492,50.7983,50.6591,50.6672,32700.0
2015-03-18 15:40:00,61.84,61.85,61.77,61.78,43800.0,50.6672,50.6754,50.6099,50.6181,43800.0
2015-03-18 15:50:00,61.77,61.81,61.68,61.79,90400.0,50.6099,50.6427,50.5362,50.6263,90400.0
2015-03-19 09:30:00,61.89,62.17,61.86,62.04,26600.0,50.7082,50.9376,50.6836,50.8311,26600.0
2015-03-19 09:40:00,62.13,62.14,61.89,62.01,19200.0,50.9049,50.913,50.7082,50.8065,19200.0
2015-03-19 09:50:00,62.05,62.21,61.99,62.18,51400.0,50.8393,50.9704,50.7901,50.9458,51400.0
2015-03-19 10:00:00,62.21,62.26,62.13,62.26,15200.0,50.9704,51.0114,50.9049,51.0114,15200.0
2015-03-19 10:10:00,62.25,62.41,62.23,62.28,48700.0,51.0032,51.1343,50.9868,51.0278,48700.0
2015-03-19 10:20:00,62.3,62.43,62.26,62.3,12600.0,51.0441,51.1507,51.0114,51.0441,12600.0
2015-03-19 10:30:00,62.29,62.3,62.18,62.2,22500.0,51.0359,51.0441,50.9458,50.9622,22500.0
2015-03-19 10:40:00,62.19,62.26,62.14,62.17,7500.0,50.954,51.0114,50.913,50.9376,7500.0
2015-03-19 10:50:00,62.15,62.22,62.1,62.14,18300.0,50.9212,50.9786,50.8803,50.913,18300.0
2015-03-19 11:00:00,62.15,62.25,62.08,62.12,21300.0,50.9212,51.0032,50.8639,50.8967,21300.0
2015-03-19 11:10:00,62.11,62.22,62.08,62.22,50100.0,50.8885,50.9786,50.8639,50.9786,50100.0
2015-03-19 11:20:00,62.27,62.33,62.26,62.26,9200.0,51.0196,51.0687,51.0114,51.0114,9200.0
2015-03-19 11:30:00,62.25,62.26,62.08,62.17,13400.0,51.0032,51.0114,50.8639,50.9376,13400.0
2015-03-19 11:40:00,62.19,62.19,62.08,62.13,10100.0,50.954,50.954,50.8639,50.9049,10100.0
2015-03-19 11:50:00,62.1,62.16,62.05,62.13,13700.0,50.8803,50.9294,50.8393,50.9049,13700.0
2015-03-19 12:00:00,62.14,62.21,62.1,62.21,7400.0,50.913,50.9704,50.8803,50.9704,7400.0
2015-03-19 12:10:00,62.18,62.22,62.13,62.17,5600.0,50.9458,50.9786,50.9049,50.9376,5600.0
2015-03-19 12:20:00,62.16,62.27,62.15,62.27,8400.0,50.9294,51.0196,50.9212,51.0196,8400.0
2015-03-19 12:30:00,62.28,62.28,62.15,62.15,18300.0,51.0278,51.0278,50.9212,50.9212,18300.0
2015-03-19 12:40:00,62.15,62.26,62.1,62.26,10400.0,50.9212,51.0114,50.8803,51.0114,10400.0
2015-03-19 12:50:00,62.25,62.25,62.17,62.17,3900.0,51.0032,51.0032,50.9376,50.9376,3900.0
2015-03-19 13:00:00,62.19,62.25,62.09,62.23,6500.0,50.954,51.0032,50.8721,50.9868,6500.0
2015-03-19 13:10:00,62.24,62.39,62.19,62.39,5400.0,50.995,51.1179,50.954,51.1179,5400.0
2015-03-19 13:20:00,62.4,62.44,62.35,62.41,4800.0,51.1261,51.1588,51.0851,51.1343,4800.0
2015-03-19 13:30:00,62.43,62.43,62.34,62.34,7500.0,51.1507,51.1507,51.0769,51.0769,7500.0
2015-03-19 13:40:00,62.34,62.41,62.32,62.37,7900.0,51.0769,51.1343,51.0605,51.1015,7900.0
2015-03-19 13:50:00,62.39,62.43,62.34,62.34,7400.0,51.1179,51.1507,51.0769,51.0769,7400.0
2015-03-19 14:00:00,62.34,62.49,62.32,62.48,11200.0,51.0769,51.1998,51.0605,51.1916,11200.0
2015-03-19 14:10:00,62.47,62.52,62.37,62.39,9000.0,51.1834,51.2244,51.1015,51.1179,9000.0
2015-03-19 14:20:00,62.35,62.41,62.31,62.41,9400.0,51.0851,51.1343,51.0523,51.1343,9400.0
2015-03-19 14:30:00,62.41,62.43,62.3,62.36,8900.0,51.1343,51.1507,51.0441,51.0933,8900.0
2015-03-19 14:40:00,62.37,62.43,62.36,62.4,12400.0,51.1015,51.1507,51.0933,51.1261,12400.0
2015-03-19 14:50:00,62.41,62.46,62.34,62.45,12700.0,51.1343,51.1752,51.0769,51.167,12700.0
2015-03-19 15:00:00,62.45,62.45,62.39,62.43,18900.0,51.167,51.167,51.1179,51.1507,18900.0
2015-03-19 15:10:00,62.42,62.53,62.37,62.39,36300.0,51.1425,51.2326,51.1015,51.1179,36300.0
2015-03-19 15:20:00,62.39,62.39,62.25,62.31,21500.0,51.1179,51.1179,51.0032,51.0523,21500.0
2015-03-19 15:30:00,62.3,62.37,62.27,62.33,36500.0,51.0441,51.1015,51.0196,51.0687,36500.0
2015-03-19 15:40:00,62.33,62.34,62.23,62.28,32400.0,51.0687,51.0769,50.9868,51.0278,32400.0
2015-03-19 15:50:00,62.27,62.31,62.21,62.25,128000.0,51.0196,51.0523,50.9704,51.0032,128000.0
2015-03-20 09:30:00,62.66,62.97,62.64,62.8,248700.0,51.3391,51.5931,51.3227,51.4538,248700.0
2015-03-20 09:40:00,62.83,62.87,62.59,62.59,19100.0,51.4784,51.5112,51.2817,51.2817,19100.0
2015-03-20 09:50:00,62.61,62.69,62.39,62.53,20600.0,51.2981,51.3637,51.1179,51.2326,20600.0
2015-03-20 10:00:00,62.51,62.58,62.42,62.5,15300.0,51.2162,51.2736,51.1425,51.208,15300.0
2015-03-20 10:10:00,62.5,62.67,62.5,62.58,15400.0,51.208,51.3473,51.208,51.2736,15400.0
2015-03-20 10:20:00,62.6,62.76,62.59,62.75,12200.0,51.2899,51.421,51.2817,51.4128,12200.0
2015-03-20 10:30:00,62.76,62.91,62.72,62.89,21200.0,51.421,51.5439,51.3883,51.5275,21200.0
2015-03-20 10:40:00,62.9,63.04,62.9,62.93,24100.0,51.5357,51.6504,51.5357,51.5603,24100.0
2015-03-20 10:50:00,62.91,62.94,62.89,62.92,14500.0,51.5439,51.5685,51.5275,51.5521,14500.0
2015-03-20 11:00:00,62.91,62.95,62.9,62.91,23800.0,51.5439,51.5767,51.5357,51.5439,23800.0
2015-03-20 11:10:00,62.89,62.96,62.89,62.95,15600.0,51.5275,51.5849,51.5275,51.5767,15600.0
2015-03-20 11:20:00,62.95,63.09,62.95,63.07,9900.0,51.5767,51.6914,51.5767,51.675,9900.0
2015-03-20 11:30:00,63.08,63.2,63.08,63.17,15800.0,51.6832,51.7815,51.6832,51.757,15800.0
2015-03-20 11:40:00,63.17,63.23,63.15,63.19,16800.0,51.757,51.8061,51.7406,51.7733,16800.0
2015-03-20 11:50:00,63.19,63.29,63.18,63.28,16800.0,51.7733,51.8553,51.7651,51.8471,16800.0
2015-03-20 12:00:00,63.27,63.3,63.26,63.3,11000.0,51.8389,51.8635,51.8307,51.8635,11000.0
2015-03-20 12:10:00,63.29,63.29,63.23,63.24,7200.0,51.8553,51.8553,51.8061,51.8143,7200.0
2015-03-20 12:20:00,63.24,63.24,63.12,63.18,16000.0,51.8143,51.8143,51.716,51.7651,16000.0
2015-03-20 12:30:00,63.17,63.26,63.17,63.22,11900.0,51.757,51.8307,51.757,51.7979,11900.0
2015-03-20 12:40:00,63.21,63.25,63.2,63.24,7300.0,51.7897,51.8225,51.7815,51.8143,7300.0
2015-03-20 12:50:00,63.24,63.33,63.23,63.26,9700.0,51.8143,51.888,51.8061,51.8307,9700.0
2015-03-20 13:00:00,63.25,63.27,63.22,63.22,7000.0,51.8225,51.8389,51.7979,51.7979,7000.0
2015-03-20 13:10:00,63.22,63.31,63.21,63.3,8500.0,51.7979,51.8717,51.7897,51.8635,8500.0
2015-03-20 13:20:00,63.31,63.35,63.27,63.27,12500.0,51.8717,51.9044,51.8389,51.8389,12500.0
2015-03-20 13:30:00,63.29,63.33,63.27,63.32,8400.0,51.8553,51.888,51.8389,51.8799,8400.0
2015-03-20 13:40:00,63.31,63.33,63.26,63.27,10500.0,51.8717,51.888,51.8307,51.8389,10500.0
2015-03-20 13:50:00,63.26,63.29,63.24,63.29,6600.0,51.8307,51.8553,51.8143,51.8553,6600.0
2015-03-20 14:00:00,63.27,63.32,63.27,63.3,7500.0,51.8389,51.8799,51.8389,51.8635,7500.0
2015-03-20 14:10:00,63.3,63.39,63.29,63.39,12900.0,51.8635,51.9372,51.8553,51.9372,12900.0
2015-03-20 14:20:00,63.39,63.39,63.31,63.35,9600.0,51.9372,51.9372,51.8717,51.9044,9600.0
2015-03-20 14:30:00,63.34,63.41,63.33,63.38,13700.0,51.8962,51.9536,51.888,51.929,13700.0
2015-03-20 14:40:00,63.37,63.41,63.32,63.41,12800.0,51.9208,51.9536,51.8799,51.9536,12800.0
2015-03-20 14:50:00,63.41,63.41,63.31,63.39,11000.0,51.9536,51.9536,51.8717,51.9372,11000.0
2015-03-20 15:00:00,63.4,63.49,63.4,63.49,17400.0,51.9454,52.0191,51.9454,52.0191,17400.0
2015-03-20 15:10:00,63.49,63.58,63.48,63.54,35500.0,52.0191,52.0929,52.0109,52.0601,35500.0
2015-03-20 15:20:00,63.53,63.54,63.46,63.51,16800.0,52.0519,52.0601,51.9946,52.0355,16800.0
2015-03-20 15:30:00,63.5,63.51,63.4,63.49,29800.0,52.0273,52.0355,51.9454,52.0191,29800.0
2015-03-20 15:40:00,63.49,63.51,63.42,63.51,47400.0,52.0191,52.0355,51.9618,52.0355,47400.0
2015-03-20 15:50:00,63.55,63.69,63.41,63.51,286000.0,52.0683,52.183,51.9536,52.0355,286000.0
2015-03-23 09:30:00,63.36,63.71,63.36,63.71,25300.0,51.9126,52.1994,51.9126,52.1994,25300.0
2015-03-23 09:40:00,63.75,63.8,63.58,63.75,14500.0,52.2322,52.2731,52.0929,52.2322,14500.0
2015-03-23 09:50:00,63.78,63.83,63.68,63.69,9900.0,52.2567,52.2977,52.1748,52.183,9900.0
2015-03-23 10:00:00,63.69,63.72,63.6,63.69,27400.0,52.183,52.2076,52.1093,52.183,27400.0
2015-03-23 10:10:00,63.68,63.77,63.65,63.69,19300.0,52.1748,52.2486,52.1502,52.183,19300.0
2015-03-23 10:20:00,63.71,63.83,63.71,63.8,19800.0,52.1994,52.2977,52.1994,52.2731,19800.0
2015-03-23 10:30:00,63.76,63.76,63.67,63.7,14700.0,52.2404,52.2404,52.1666,52.1912,14700.0
2015-03-23 10:40:00,63.72,63.82,63.69,63.75,17100.0,52.2076,52.2895,52.183,52.2322,17100.0
2015-03-23 10:50:00,63.75,63.82,63.74,63.8,22000.0,52.2322,52.2895,52.224,52.2731,22000.0
2015-03-23 11:00:00,63.8,63.82,63.72,63.81,15800.0,52.2731,52.2895,52.2076,52.2813,15800.0
2015-03-23 11:10:00,63.79,63.81,63.74,63.75,12300.0,52.2649,52.2813,52.224,52.2322,12300.0
2015-03-23 11:20:00,63.75,63.78,63.63,63.65,14900.0,52.2322,52.2567,52.1338,52.1502,14900.0
2015-03-23 11:30:00,63.67,63.67,63.59,63.66,8200.0,52.1666,52.1666,52.1011,52.1584,8200.0
2015-03-23 11:40:00,63.66,63.68,63.49,63.54,16600.0,52.1584,52.1748,52.0191,52.0601,16600.0
2015-03-23 11:50:00,63.54,63.56,63.5,63.52,9400.0,52.0601,52.0765,52.0273,52.0437,9400.0
2015-03-23 12:00:00,63.49,63.51,63.45,63.49,9400.0,52.0191,52.0355,51.9864,52.0191,9400.0
2015-03-23 12:10:00,63.5,63.51,63.44,63.46,11000.0,52.0273,52.0355,51.9782,51.9946,11000.0
2015-03-23 12:20:00,63.46,63.48,63.42,63.48,7900.0,51.9946,52.0109,51.9618,52.0109,7900.0
2015-03-23 12:30:00,63.49,63.59,63.47,63.55,10300.0,52.0191,52.1011,52.0028,52.0683,10300.0
2015-03-23 12:40:00,63.56,63.6,63.55,63.56,5300.0,52.0765,52.1093,52.0683,52.0765,5300.0
2015-03-23 12:50:00,63.53,63.53,63.5,63.53,5800.0,52.0519,52.0519,52.0273,52.0519,5800.0
2015-03-23 13:00:00,63.54,63.57,63.51,63.55,17100.0,52.0601,52.0847,52.0355,52.0683,17100.0
2015-03-23 13:10:00,63.55,63.58,63.53,63.56,9000.0,52.0683,52.0929,52.0519,52.0765,9000.0
2015-03-23 13:20:00,63.56,63.62,63.55,63.56,5600.0,52.0765,52.1257,52.0683,52.0765,5600.0
2015-03-23 13:30:00,63.54,63.62,63.52,63.62,10500.0,52.0601,52.1257,52.0437,52.1257,10500.0
2015-03-23 13:40:00,63.6,63.64,63.58,63.6,7000.0,52.1093,52.142,52.0929,52.1093,7000.0
2015-03-23 13:50:00,63.6,63.6,63.56,63.57,6800.0,52.1093,52.1093,52.0765,52.0847,6800.0
2015-03-23 14:00:00,63.55,63.67,63.54,63.67,9800.0,52.0683,52.1666,52.0601,52.1666,9800.0
2015-03-23 14:10:00,63.67,63.7,63.59,63.59,14900.0,52.1666,52.1912,52.1011,52.1011,14900.0
2015-03-23 14:20:00,63.59,63.63,63.53,63.58,13900.0,52.1011,52.1338,52.0519,52.0929,13900.0
2015-03-23 14:30:00,63.58,63.58,63.5,63.54,13100.0,52.0929,52.0929,52.0273,52.0601,13100.0
2015-03-23 14:40:00,63.55,63.57,63.43,63.45,13800.0,52.0683,52.0847,51.97,51.9864,13800.0
2015-03-23 14:50:00,63.45,63.46,63.4,63.45,15900.0,51.9864,51.9946,51.9454,51.9864,15900.0
2015-03-23 15:00:00,63.44,63.48,63.36,63.39,24600.0,51.9782,52.0109,51.9126,51.9372,24600.0
2015-03-23 15:10:00,63.41,63.43,63.26,63.29,18500.0,51.9536,51.97,51.8307,51.8553,18500.0
2015-03-23 15:20:00,63.28,63.43,63.28,63.38,17200.0,51.8471,51.97,51.8471,51.929,17200.0
2015-03-23 15:30:00,63.38,63.45,63.35,63.44,20600.0,51.929,51.9864,51.9044,51.9782,20600.0
2015-03-23 15:40:00,63.44,63.44,63.29,63.33,24000.0,51.9782,51.9782,51.8553,51.888,24000.0
2015-03-23 15:50:00,63.34,63.36,63.25,63.26,69200.0,51.8962,51.9126,51.8225,51.8307,69200.0
2015-03-24 09:30:00,63.11,63.58,63.11,63.11,19300.0,51.7078,52.0929,51.7078,51.7078,19300.0
2015-03-24 09:40:00,63.1,63.15,63.03,63.1,12200.0,51.6996,51.7406,51.6422,51.6996,12200.0
2015-03-24 09:50:00,63.11,63.17,63.04,63.12,10500.0,51.7078,51.757,51.6504,51.716,10500.0
2015-03-24 10:00:00,63.15,63.19,63.09,63.16,15200.0,51.7406,51.7733,51.6914,51.7488,15200.0
2015-03-24 10:10:00,63.19,63.26,63.1,63.19,14900.0,51.7733,51.8307,51.6996,51.7733,14900.0
2015-03-24 10:20:00,63.17,63.21,63.12,63.19,13000.0,51.757,51.7897,51.716,51.7733,13000.0
2015-03-24 10:30:00,63.18,63.21,63.12,63.2,15500.0,51.7651,51.7897,51.716,51.7815,15500.0
2015-03-24 10:40:00,63.18,63.21,63.14,63.17,9500.0,51.7651,51.7897,51.7324,51.757,9500.0
2015-03-24 10:50:00,63.16,63.28,63.16,63.28,5400.0,51.7488,51.8471,51.7488,51.8471,5400.0
2015-03-24 11:00:00,63.29,63.43,63.24,63.42,19300.0,51.8553,51.97,51.8143,51.9618,19300.0
2015-03-24 11:10:00,63.41,63.55,63.4,63.55,9300.0,51.9536,52.0683,51.9454,52.0683,9300.0
2015-03-24 11:20:00,63.54,63.61,63.54,63.57,12400.0,52.0601,52.1175,52.0601,52.0847,12400.0
2015-03-24 11:30:00,63.57,63.59,63.54,63.55,10500.0,52.0847,52.1011,52.0601,52.0683,10500.0
2015-03-24 11:40:00,63.56,63.59,63.53,63.59,8800.0,52.0765,52.1011,52.0519,52.1011,8800.0
2015-03-24 11:50:00,63.59,63.6,63.53,63.53,7400.0,52.1011,52.1093,52.0519,52.0519,7400.0
2015-03-24 12:00:00,63.53,63.58,63.49,63.58,9000.0,52.0519,52.0929,52.0191,52.0929,9000.0
2015-03-24 12:10:00,63.58,63.61,63.57,63.59,10100.0,52.0929,52.1175,52.0847,52.1011,10100.0
2015-03-24 12:20:00,63.59,63.6,63.44,63.49,10300.0,52.1011,52.1093,51.9782,52.0191,10300.0
2015-03-24 12:30:00,63.49,63.5,63.39,63.44,13200.0,52.0191,52.0273,51.9372,51.9782,13200.0
2015-03-24 12:40:00,63.43,63.47,63.41,63.41,10600.0,51.97,52.0028,51.9536,51.9536,10600.0
2015-03-24 12:50:00,63.41,63.43,63.35,63.35,19600.0,51.9536,51.97,51.9044,51.9044,19600.0
2015-03-24 13:00:00,63.35,63.42,63.32,63.42,5800.0,51.9044,51.9618,51.8799,51.9618,5800.0
2015-03-24 13:10:00,63.39,63.44,63.31,63.42,5900.0,51.9372,51.9782,51.8717,51.9618,5900.0
2015-03-24 13:20:00,63.41,63.42,63.3,63.34,8800.0,51.9536,51.9618,51.8635,51.8962,8800.0
2015-03-24 13:30:00,63.34,63.38,63.31,63.37,8000.0,51.8962,51.929,51.8717,51.9208,8000.0
2015-03-24 13:40:00,63.38,63.39,63.35,63.39,18800.0,51.929,51.9372,51.9044,51.9372,18800.0
2015-03-24 13:50:00,63.39,63.46,63.36,63.43,13100.0,51.9372,51.9946,51.9126,51.97,13100.0
2015-03-24 14:00:00,63.42,63.44,63.38,63.44,11700.0,51.9618,51.9782,51.929,51.9782,11700.0
2015-03-24 14:10:00,63.45,63.48,63.35,63.36,15400.0,51.9864,52.0109,51.9044,51.9126,15400.0
2015-03-24 14:20:00,63.33,63.36,63.32,63.36,20600.0,51.888,51.9126,51.8799,51.9126,20600.0
2015-03-24 14:30:00,63.33,63.41,63.32,63.37,10600.0,51.888,51.9536,51.8799,51.9208,10600.0
2015-03-24 14:40:00,63.37,63.48,63.36,63.45,15800.0,51.9208,52.0109,51.9126,51.9864,15800.0
2015-03-24 14:50:00,63.45,63.46,63.38,63.38,21000.0,51.9864,51.9946,51.929,51.929,21000.0
2015-03-24 15:00:00,63.37,63.41,63.36,63.38,45400.0,51.9208,51.9536,51.9126,51.929,45400.0
2015-03-24 15:10:00,63.39,63.39,63.29,63.32,37800.0,51.9372,51.9372,51.8553,51.8799,37800.0
2015-03-24 15:20:00,63.32,63.32,63.18,63.21,20800.0,51.8799,51.8799,51.7651,51.7897,20800.0
2015-03-24 15:30:00,63.2,63.26,63.19,63.24,16400.0,51.7815,51.8307,51.7733,51.8143,16400.0
2015-03-24 15:40:00,63.23,63.26,63.07,63.1,25600.0,51.8061,51.8307,51.675,51.6996,25600.0
2015-03-24 15:50:00,63.09,63.09,62.94,62.96,118900.0,51.6914,51.6914,51.5685,51.5849,118900.0
2015-03-25 09:30:00,62.94,62.94,62.35,62.48,24800.0,51.5685,51.5685,51.0851,51.1916,24800.0
2015-03-25 09:40:00,62.57,62.57,62.26,62.28,27500.0,51.2654,51.2654,51.0114,51.0278,27500.0
2015-03-25 09:50:00,62.21,62.21,61.86,61.88,35800.0,50.9704,50.9704,50.6836,50.7,35800.0
2015-03-25 10:00:00,61.93,61.95,61.79,61.86,21100.0,50.741,50.7574,50.6263,50.6836,21100.0
2015-03-25 10:10:00,61.88,61.94,61.77,61.84,33700.0,50.7,50.7492,50.6099,50.6672,33700.0
2015-03-25 10:20:00,61.86,61.97,61.83,61.84,38700.0,50.6836,50.7738,50.6591,50.6672,38700.0
2015-03-25 10:30:00,61.82,61.83,61.37,61.43,76900.0,50.6509,50.6591,50.2822,50.3313,76900.0
2015-03-25 10:40:00,61.4,61.47,61.34,61.4,33800.0,50.3067,50.3641,50.2576,50.3067,33800.0
2015-03-25 10:50:00,61.41,61.52,61.37,61.5,31500.0,50.3149,50.4051,50.2822,50.3887,31500.0
2015-03-25 11:00:00,61.5,61.51,61.31,61.31,24600.0,50.3887,50.3969,50.233,50.233,24600.0
2015-03-25 11:10:00,61.32,61.32,61.05,61.09,66600.0,50.2412,50.2412,50.02,50.0528,66600.0
2015-03-25 11:20:00,61.1,61.13,61.02,61.03,47800.0,50.0609,50.0855,49.9954,50.0036,47800.0
2015-03-25 11:30:00,61.03,61.03,60.43,60.45,74700.0,50.0036,50.0036,49.512,49.5284,74700.0
2015-03-25 11:40:00,60.44,60.48,60.3,60.31,32500.0,49.5202,49.553,49.4055,49.4137,32500.0
2015-03-25 11:50:00,60.32,60.38,60.25,60.3,44800.0,49.4219,49.471,49.3645,49.4055,44800.0
2015-03-25 12:00:00,60.3,60.36,60.27,60.31,35100.0,49.4055,49.4546,49.3809,49.4137,35100.0
2015-03-25 12:10:00,60.32,60.4,60.26,60.29,30200.0,49.4219,49.4874,49.3727,49.3973,30200.0
2015-03-25 12:20:00,60.29,60.3,60.1,60.27,49600.0,49.3973,49.4055,49.2416,49.3809,49600.0
2015-03-25 12:30:00,60.25,60.27,60.16,60.2,19800.0,49.3645,49.3809,49.2908,49.3235,19800.0
2015-03-25 12:40:00,60.21,60.21,59.92,59.96,42100.0,49.3317,49.3317,49.0941,49.1269,42100.0
2015-03-25 12:50:00,59.96,60.12,59.95,60.04,33300.0,49.1269,49.258,49.1187,49.1925,33300.0
2015-03-25 13:00:00,60.06,60.18,60.01,60.1,43800.0,49.2088,49.3072,49.1679,49.2416,43800.0
2015-03-25 13:10:00,60.06,60.08,59.77,59.86,36200.0,49.2088,49.2252,48.9712,49.045,36200.0
2015-03-25 13:20:00,59.86,60.04,59.79,59.98,20100.0,49.045,49.1925,48.9876,49.1433,20100.0
2015-03-25 13:30:00,59.97,60.02,59.77,59.88,23200.0,49.1351,49.1761,48.9712,49.0614,23200.0
2015-03-25 13:40:00,59.87,59.99,59.86,59.95,34100.0,49.0532,49.1515,49.045,49.1187,34100.0
2015-03-25 13:50:00,59.96,60.01,59.8,60.0,52300.0,49.1269,49.1679,48.9958,49.1597,52300.0
2015-03-25 14:00:00,60.0,60.16,59.95,60.0,39000.0,49.1597,49.2908,49.1187,49.1597,39000.0
2015-03-25 14:10:00,60.0,60.18,60.0,60.18,15900.0,49.1597,49.3072,49.1597,49.3072,15900.0
2015-03-25 14:20:00,60.18,60.24,60.06,60.21,41900.0,49.3072,49.3563,49.2088,49.3317,41900.0
2015-03-25 14:30:00,60.21,60.22,59.98,59.99,29200.0,49.3317,49.3399,49.1433,49.1515,29200.0
2015-03-25 14:40:00,59.98,60.09,59.98,60.09,26300.0,49.1433,49.2334,49.1433,49.2334,26300.0
2015-03-25 14:50:00,60.08,60.16,59.98,60.0,18500.0,49.2252,49.2908,49.1433,49.1597,18500.0
2015-03-25 15:00:00,59.99,60.01,59.8,59.83,39300.0,49.1515,49.1679,48.9958,49.0204,39300.0
2015-03-25 15:10:00,59.82,59.88,59.65,59.66,39800.0,49.0122,49.0614,48.8729,48.8811,39800.0
2015-03-25 15:20:00,59.65,59.66,59.53,59.6,52400.0,48.8729,48.8811,48.7746,48.832,52400.0
2015-03-25 15:30:00,59.6,59.68,59.52,59.61,51700.0,48.832,48.8975,48.7664,48.8401,51700.0
2015-03-25 15:40:00,59.62,59.62,59.28,59.31,70300.0,48.8483,48.8483,48.5698,48.5943,70300.0
2015-03-25 15:50:00,59.31,59.48,59.19,59.37,274600.0,48.5943,48.7336,48.496,48.6435,274600.0
2015-03-26 09:30:00,58.25,58.38,57.49,58.08,139800.0,47.7259,47.8324,47.1032,47.5866,139800.0
2015-03-26 09:40:00,58.06,58.39,57.93,58.33,48700.0,47.5702,47.8406,47.4637,47.7914,48700.0
2015-03-26 09:50:00,58.34,58.45,57.8,57.9,56500.0,47.7996,47.8897,47.3572,47.4391,56500.0
2015-03-26 10:00:00,57.89,58.03,57.61,57.69,45400.0,47.4309,47.5456,47.2015,47.267,45400.0
2015-03-26 10:10:00,57.7,57.93,57.53,57.93,28500.0,47.2752,47.4637,47.1359,47.4637,28500.0
2015-03-26 10:20:00,57.9,58.2,57.9,58.2,50500.0,47.4391,47.6849,47.4391,47.6849,50500.0
2015-03-26 10:30:00,58.18,58.4,58.08,58.26,24800.0,47.6685,47.8488,47.5866,47.7341,24800.0
2015-03-26 10:40:00,58.26,58.57,58.26,58.44,63300.0,47.7341,47.988,47.7341,47.8815,63300.0
2015-03-26 10:50:00,58.44,58.51,58.31,58.47,28200.0,47.8815,47.9389,47.775,47.9061,28200.0
2015-03-26 11:00:00,58.47,58.59,58.36,58.49,39500.0,47.9061,48.0044,47.816,47.9225,39500.0
2015-03-26 11:10:00,58.49,58.49,58.29,58.35,15200.0,47.9225,47.9225,47.7586,47.8078,15200.0
2015-03-26 11:20:00,58.29,58.37,58.24,58.28,28300.0,47.7586,47.8242,47.7177,47.7504,28300.0
2015-03-26 11:30:00,58.26,58.56,58.21,58.54,65700.0,47.7341,47.9799,47.6931,47.9635,65700.0
2015-03-26 11:40:00,58.55,58.66,58.51,58.58,25100.0,47.9717,48.0618,47.9389,47.9962,25100.0
2015-03-26 11:50:00,58.57,58.8,58.51,58.8,14600.0,47.988,48.1765,47.9389,48.1765,14600.0
2015-03-26 12:00:00,58.81,58.9,58.72,58.76,20900.0,48.1847,48.2584,48.1109,48.1437,20900.0
2015-03-26 12:10:00,58.77,58.8,58.64,58.65,37600.0,48.1519,48.1765,48.0454,48.0536,37600.0
2015-03-26 12:20:00,58.66,58.67,58.53,58.59,10900.0,48.0618,48.07,47.9553,48.0044,10900.0
2015-03-26 12:30:00,58.61,58.62,58.47,58.52,12400.0,48.0208,48.029,47.9061,47.9471,12400.0
2015-03-26 12:40:00,58.46,58.54,58.34,58.54,25800.0,47.8979,47.9635,47.7996,47.9635,25800.0
2015-03-26 12:50:00,58.57,58.76,58.57,58.75,6600.0,47.988,48.1437,47.988,48.1355,6600.0
2015-03-26 13:00:00,58.76,58.77,58.62,58.73,6600.0,48.1437,48.1519,48.029,48.1191,6600.0
2015-03-26 13:10:00,58.73,58.75,58.51,58.57,10300.0,48.1191,48.1355,47.9389,47.988,10300.0
2015-03-26 13:20:00,58.59,58.73,58.5,58.72,10300.0,48.0044,48.1191,47.9307,48.1109,10300.0
2015-03-26 13:30:00,58.7,58.84,58.69,58.73,33300.0,48.0946,48.2093,48.0864,48.1191,33300.0
2015-03-26 13:40:00,58.73,58.97,58.72,58.97,41000.0,48.1191,48.3158,48.1109,48.3158,41000.0
2015-03-26 13:50:00,58.96,59.02,58.84,58.87,16100.0,48.3076,48.3567,48.2093,48.2338,16100.0
2015-03-26 14:00:00,58.86,58.93,58.82,58.82,13400.0,48.2257,48.283,48.1929,48.1929,13400.0
2015-03-26 14:10:00,58.82,58.92,58.72,58.88,27500.0,48.1929,48.2748,48.1109,48.242,27500.0
2015-03-26 14:20:00,58.87,58.9,58.76,58.76,18400.0,48.2338,48.2584,48.1437,48.1437,18400.0
2015-03-26 14:30:00,58.78,58.95,58.78,58.89,13000.0,48.1601,48.2994,48.1601,48.2502,13000.0
2015-03-26 14:40:00,58.9,58.98,58.82,58.84,20300.0,48.2584,48.324,48.1929,48.2093,20300.0
2015-03-26 14:50:00,58.83,58.88,58.69,58.69,35300.0,48.2011,48.242,48.0864,48.0864,35300.0
2015-03-26 15:00:00,58.69,58.72,58.61,58.7,20800.0,48.0864,48.1109,48.0208,48.0946,20800.0
2015-03-26 15:10:00,58.71,58.72,58.52,58.52,32900.0,48.1028,48.1109,47.9471,47.9471,32900.0
2015-03-26 15:20:00,58.51,58.66,58.48,58.6,42200.0,47.9389,48.0618,47.9143,48.0126,42200.0
2015-03-26 15:30:00,58.58,58.77,58.54,58.66,39700.0,47.9962,48.1519,47.9635,48.0618,39700.0
2015-03-26 15:40:00,58.66,58.69,58.53,58.56,37300.0,48.0618,48.0864,47.9553,47.9799,37300.0
2015-03-26 15:50:00,58.53,58.58,58.4,58.43,74000.0,47.9553,47.9962,47.8488,47.8733,74000.0
2015-03-27 09:30:00,58.49,58.86,58.01,58.71,81600.0,47.9225,48.2257,47.5292,48.1028,81600.0
2015-03-27 09:40:00,58.75,58.75,58.44,58.64,22600.0,48.1355,48.1355,47.8815,48.0454,22600.0
2015-03-27 09:50:00,58.63,58.9,58.63,58.9,35300.0,48.0372,48.2584,48.0372,48.2584,35300.0
2015-03-27 10:00:00,58.94,59.31,58.9,59.06,133100.0,48.2912,48.5943,48.2584,48.3895,133100.0
2015-03-27 10:10:00,59.06,59.06,58.3,58.36,102700.0,48.3895,48.3895,47.7668,47.816,102700.0
2015-03-27 10:20:00,58.36,58.65,58.36,58.51,28500.0,47.816,48.0536,47.816,47.9389,28500.0
2015-03-27 10:30:00,58.51,58.6,58.25,58.59,21900.0,47.9389,48.0126,47.7259,48.0044,21900.0
2015-03-27 10:40:00,58.6,58.63,58.33,58.45,20100.0,48.0126,48.0372,47.7914,47.8897,20100.0
2015-03-27 10:50:00,58.46,58.58,58.38,58.57,20600.0,47.8979,47.9962,47.8324,47.988,20600.0
2015-03-27 11:00:00,58.55,58.55,58.35,58.42,20200.0,47.9717,47.9717,47.8078,47.8651,20200.0
2015-03-27 11:10:00,58.41,58.51,58.33,58.39,85100.0,47.857,47.9389,47.7914,47.8406,85100.0
2015-03-27 11:20:00,58.39,58.48,58.1,58.12,23200.0,47.8406,47.9143,47.603,47.6193,23200.0
2015-03-27 11:30:00,58.13,58.32,58.13,58.28,24400.0,47.6275,47.7832,47.6275,47.7504,24400.0
2015-03-27 11:40:00,58.27,58.3,58.2,58.28,18000.0,47.7422,47.7668,47.6849,47.7504,18000.0
2015-03-27 11:50:00,58.26,58.27,58.07,58.18,37100.0,47.7341,47.7422,47.5784,47.6685,37100.0
2015-03-27 12:00:00,58.19,58.2,58.14,58.15,15500.0,47.6767,47.6849,47.6357,47.6439,15500.0
2015-03-27 12:10:00,58.16,58.18,57.95,57.95,20400.0,47.6521,47.6685,47.4801,47.4801,20400.0
2015-03-27 12:20:00,57.95,58.1,57.95,58.03,34400.0,47.4801,47.603,47.4801,47.5456,34400.0
2015-03-27 12:30:00,58.02,58.16,58.02,58.09,14800.0,47.5374,47.6521,47.5374,47.5948,14800.0
2015-03-27 12:40:00,58.09,58.17,57.99,58.04,9100.0,47.5948,47.6603,47.5128,47.5538,9100.0
2015-03-27 12:50:00,58.04,58.09,58.0,58.07,17800.0,47.5538,47.5948,47.521,47.5784,17800.0
2015-03-27 13:00:00,58.08,58.14,58.04,58.12,10200.0,47.5866,47.6357,47.5538,47.6193,10200.0
2015-03-27 13:10:00,58.12,58.12,57.99,57.99,30600.0,47.6193,47.6193,47.5128,47.5128,30600.0
2015-03-27 13:20:00,57.98,58.15,57.98,58.09,11600.0,47.5046,47.6439,47.5046,47.5948,11600.0
2015-03-27 13:30:00,58.11,58.2,58.09,58.1,8900.0,47.6112,47.6849,47.5948,47.603,8900.0
2015-03-27 13:40:00,58.1,58.16,58.08,58.12,13700.0,47.603,47.6521,47.5866,47.6193,13700.0
2015-03-27 13:50:00,58.12,58.23,58.11,58.2,10600.0,47.6193,47.7095,47.6112,47.6849,10600.0
2015-03-27 14:00:00,58.18,58.25,58.11,58.19,15000.0,47.6685,47.7259,47.6112,47.6767,15000.0
2015-03-27 14:10:00,58.2,58.26,58.11,58.12,13500.0,47.6849,47.7341,47.6112,47.6193,13500.0
2015-03-27 14:20:00,58.12,58.22,58.1,58.11,12000.0,47.6193,47.7013,47.603,47.6112,12000.0
2015-03-27 14:30:00,58.12,58.18,58.1,58.15,13200.0,47.6193,47.6685,47.603,47.6439,13200.0
2015-03-27 14:40:00,58.15,58.21,58.14,58.2,13600.0,47.6439,47.6931,47.6357,47.6849,13600.0
2015-03-27 14:50:00,58.2,58.22,58.15,58.19,14300.0,47.6849,47.7013,47.6439,47.6767,14300.0
2015-03-27 15:00:00,58.19,58.4,58.19,58.27,26700.0,47.6767,47.8488,47.6767,47.7422,26700.0
2015-03-27 15:10:00,58.26,58.27,58.21,58.24,20300.0,47.7341,47.7422,47.6931,47.7177,20300.0
2015-03-27 15:20:00,58.23,58.37,58.23,58.36,36500.0,47.7095,47.8242,47.7095,47.816,36500.0
2015-03-27 15:30:00,58.35,59.36,58.33,59.27,282000.0,47.8078,48.6353,47.7914,48.5616,282000.0
2015-03-27 15:40:00,59.28,59.62,59.19,59.22,189900.0,48.5698,48.8483,48.496,48.5206,189900.0
2015-03-27 15:50:00,59.19,59.34,58.96,59.0,360500.0,48.496,48.6189,48.3076,48.3404,360500.0
2015-03-30 09:30:00,59.6,59.82,59.14,59.46,42300.0,48.832,49.0122,48.4551,48.7172,42300.0
2015-03-30 09:40:00,59.49,59.68,59.31,59.65,26000.0,48.7418,48.8975,48.5943,48.8729,26000.0
2015-03-30 09:50:00,59.69,59.73,59.45,59.73,22700.0,48.9057,48.9385,48.7091,48.9385,22700.0
2015-03-30 10:00:00,59.75,59.86,59.43,59.47,27700.0,48.9549,49.045,48.6927,48.7254,27700.0
2015-03-30 10:10:00,59.43,59.67,59.34,59.34,21100.0,48.6927,48.8893,48.6189,48.6189,21100.0
2015-03-30 10:20:00,59.33,59.43,59.18,59.33,24800.0,48.6107,48.6927,48.4878,48.6107,24800.0
2015-03-30 10:30:00,59.36,59.49,59.25,59.33,13700.0,48.6353,48.7418,48.5452,48.6107,13700.0
2015-03-30 10:40:00,59.34,59.38,59.19,59.26,17000.0,48.6189,48.6517,48.496,48.5534,17000.0
2015-03-30 10:50:00,59.28,59.46,59.21,59.41,12100.0,48.5698,48.7172,48.5124,48.6763,12100.0
2015-03-30 11:00:00,59.39,59.44,59.28,59.42,15800.0,48.6599,48.7009,48.5698,48.6845,15800.0
2015-03-30 11:10:00,59.44,59.82,59.34,59.64,20200.0,48.7009,49.0122,48.6189,48.8647,20200.0
2015-03-30 11:20:00,59.61,59.69,59.49,59.55,40600.0,48.8401,48.9057,48.7418,48.791,40600.0
2015-03-30 11:30:00,59.55,59.69,59.51,59.64,17800.0,48.791,48.9057,48.7582,48.8647,17800.0
2015-03-30 11:40:00,59.65,59.65,59.42,59.51,19300.0,48.8729,48.8729,48.6845,48.7582,19300.0
2015-03-30 11:50:00,59.51,59.52,59.34,59.51,11100.0,48.7582,48.7664,48.6189,48.7582,11100.0
2015-03-30 12:00:00,59.54,59.68,59.5,59.58,15700.0,48.7828,48.8975,48.75,48.8156,15700.0
2015-03-30 12:10:00,59.56,59.72,59.53,59.61,16800.0,48.7992,48.9303,48.7746,48.8401,16800.0
2015-03-30 12:20:00,59.63,59.68,59.58,59.6,10900.0,48.8565,48.8975,48.8156,48.832,10900.0
2015-03-30 12:30:00,59.62,59.72,59.55,59.69,22100.0,48.8483,48.9303,48.791,48.9057,22100.0
2015-03-30 12:40:00,59.69,59.71,59.58,59.6,13200.0,48.9057,48.9221,48.8156,48.832,13200.0
2015-03-30 12:50:00,59.6,59.64,59.54,59.61,7400.0,48.832,48.8647,48.7828,48.8401,7400.0
2015-03-30 13:00:00,59.6,59.71,59.6,59.71,9900.0,48.832,48.9221,48.832,48.9221,9900.0
2015-03-30 13:10:00,59.7,59.73,59.54,59.56,20500.0,48.9139,48.9385,48.7828,48.7992,20500.0
2015-03-30 13:20:00,59.56,59.63,59.55,59.56,9800.0,48.7992,48.8565,48.791,48.7992,9800.0
2015-03-30 13:30:00,59.55,59.58,59.42,59.46,27900.0,48.791,48.8156,48.6845,48.7172,27900.0
2015-03-30 13:40:00,59.46,59.55,59.45,59.47,9900.0,48.7172,48.791,48.7091,48.7254,9900.0
2015-03-30 13:50:00,59.47,59.69,59.07,59.56,84200.0,48.7254,48.9057,48.3977,48.7992,84200.0
2015-03-30 14:00:00,59.56,59.59,59.46,59.5,18600.0,48.7992,48.8238,48.7172,48.75,18600.0
2015-03-30 14:10:00,59.52,59.58,59.41,59.51,14000.0,48.7664,48.8156,48.6763,48.7582,14000.0
2015-03-30 14:20:00,59.52,59.56,59.5,59.54,11100.0,48.7664,48.7992,48.75,48.7828,11100.0
2015-03-30 14:30:00,59.54,59.62,59.43,59.46,11300.0,48.7828,48.8483,48.6927,48.7172,11300.0
2015-03-30 14:40:00,59.47,59.52,59.38,59.42,13200.0,48.7254,48.7664,48.6517,48.6845,13200.0
2015-03-30 14:50:00,59.41,59.52,59.41,59.48,11300.0,48.6763,48.7664,48.6763,48.7336,11300.0
2015-03-30 15:00:00,59.49,59.58,59.47,59.48,16600.0,48.7418,48.8156,48.7254,48.7336,16600.0
2015-03-30 15:10:00,59.48,59.54,59.35,59.47,25900.0,48.7336,48.7828,48.6271,48.7254,25900.0
2015-03-30 15:20:00,59.47,59.47,59.35,59.41,27300.0,48.7254,48.7254,48.6271,48.6763,27300.0
2015-03-30 15:30:00,59.41,59.5,59.36,59.37,38100.0,48.6763,48.75,48.6353,48.6435,38100.0
2015-03-30 15:40:00,59.37,59.46,59.37,59.44,38400.0,48.6435,48.7172,48.6435,48.7009,38400.0
2015-03-30 15:50:00,59.45,59.5,59.37,59.41,74800.0,48.7091,48.75,48.6435,48.6763,74800.0
2015-03-31 09:30:00,59.03,59.03,58.6,58.6,39200.0,48.3649,48.3649,48.0126,48.0126,39200.0
2015-03-31 09:40:00,58.6,58.69,58.34,58.42,39600.0,48.0126,48.0864,47.7996,47.8651,39600.0
2015-03-31 09:50:00,58.4,58.62,58.39,58.5,41300.0,47.8488,48.029,47.8406,47.9307,41300.0
2015-03-31 10:00:00,58.47,58.62,58.35,58.61,49600.0,47.9061,48.029,47.8078,48.0208,49600.0
2015-03-31 10:10:00,58.62,58.77,58.6,58.65,25000.0,48.029,48.1519,48.0126,48.0536,25000.0
2015-03-31 10:20:00,58.65,58.72,58.65,58.69,29300.0,48.0536,48.1109,48.0536,48.0864,29300.0
2015-03-31 10:30:00,58.7,58.78,58.68,58.76,34000.0,48.0946,48.1601,48.0782,48.1437,34000.0
2015-03-31 10:40:00,58.76,58.81,58.75,58.78,31200.0,48.1437,48.1847,48.1355,48.1601,31200.0
2015-03-31 10:50:00,58.78,58.79,58.73,58.74,24000.0,48.1601,48.1683,48.1191,48.1273,24000.0
2015-03-31 11:00:00,58.74,58.83,58.7,58.76,67100.0,48.1273,48.2011,48.0946,48.1437,67100.0
2015-03-31 11:10:00,58.76,58.79,58.59,58.6,60600.0,48.1437,48.1683,48.0044,48.0126,60600.0
2015-03-31 11:20:00,58.59,58.59,58.34,58.39,43900.0,48.0044,48.0044,47.7996,47.8406,43900.0
2015-03-31 11:30:00,58.36,58.4,58.2,58.36,36200.0,47.816,47.8488,47.6849,47.816,36200.0
2015-03-31 11:40:00,58.35,58.5,58.27,58.5,19600.0,47.8078,47.9307,47.7422,47.9307,19600.0
2015-03-31 11:50:00,58.51,58.55,58.45,58.45,14700.0,47.9389,47.9717,47.8897,47.8897,14700.0
2015-03-31 12:00:00,58.45,58.47,58.33,58.45,20500.0,47.8897,47.9061,47.7914,47.8897,20500.0
2015-03-31 12:10:00,58.45,58.54,58.42,58.46,16600.0,47.8897,47.9635,47.8651,47.8979,16600.0
2015-03-31 12:20:00,58.44,58.54,58.44,58.53,13800.0,47.8815,47.9635,47.8815,47.9553,13800.0
2015-03-31 12:30:00,58.53,58.68,58.52,58.63,15200.0,47.9553,48.0782,47.9471,48.0372,15200.0
2015-03-31 12:40:00,58.62,58.68,58.55,58.68,23400.0,48.029,48.0782,47.9717,48.0782,23400.0
2015-03-31 12:50:00,58.68,58.85,58.68,58.84,11000.0,48.0782,48.2175,48.0782,48.2093,11000.0
2015-03-31 13:00:00,58.86,58.95,58.81,58.91,12900.0,48.2257,48.2994,48.1847,48.2666,12900.0
2015-03-31 13:10:00,58.9,58.96,58.86,58.96,14200.0,48.2584,48.3076,48.2257,48.3076,14200.0
2015-03-31 13:20:00,58.94,58.95,58.82,58.82,16500.0,48.2912,48.2994,48.1929,48.1929,16500.0
2015-03-31 13:30:00,58.81,58.93,58.77,58.79,13900.0,48.1847,48.283,48.1519,48.1683,13900.0
2015-03-31 13:40:00,58.79,58.79,58.64,58.67,16500.0,48.1683,48.1683,48.0454,48.07,16500.0
2015-03-31 13:50:00,58.67,58.67,58.55,58.58,16900.0,48.07,48.07,47.9717,47.9962,16900.0
2015-03-31 14:00:00,58.58,58.64,58.52,58.6,21900.0,47.9962,48.0454,47.9471,48.0126,21900.0
2015-03-31 14:10:00,58.6,58.75,58.6,58.66,17300.0,48.0126,48.1355,48.0126,48.0618,17300.0
2015-03-31 14:20:00,58.66,58.85,58.61,58.79,23000.0,48.0618,48.2175,48.0208,48.1683,23000.0
2015-03-31 14:30:00,58.78,58.78,58.6,58.64,42300.0,48.1601,48.1601,48.0126,48.0454,42300.0
2015-03-31 14:40:00,58.65,58.71,58.59,58.64,51700.0,48.0536,48.1028,48.0044,48.0454,51700.0
2015-03-31 14:50:00,58.66,58.78,58.61,58.76,14000.0,48.0618,48.1601,48.0208,48.1437,14000.0
2015-03-31 15:00:00,58.79,58.79,58.48,58.5,25700.0,48.1683,48.1683,47.9143,47.9307,25700.0
2015-03-31 15:10:00,58.5,58.51,58.25,58.34,33800.0,47.9307,47.9389,47.7259,47.7996,33800.0
2015-03-31 15:20:00,58.33,58.42,58.29,58.36,50000.0,47.7914,47.8651,47.7586,47.816,50000.0
2015-03-31 15:30:00,58.37,58.45,58.19,58.39,78900.0,47.8242,47.8897,47.6767,47.8406,78900.0
2015-03-31 15:40:00,58.4,58.49,58.36,58.48,44800.0,47.8488,47.9225,47.816,47.9143,44800.0
2015-03-31 15:50:00,58.48,58.48,58.2,58.3,183900.0,47.9143,47.9143,47.6849,47.7668,183900.0
2015-04-01 09:30:00,58.27,58.35,57.76,57.83,49700.0,47.7422,47.8078,47.3244,47.3817,49700.0
2015-04-01 09:40:00,57.86,57.88,57.73,57.83,35500.0,47.4063,47.4227,47.2998,47.3817,35500.0
2015-04-01 09:50:00,57.82,57.87,57.71,57.79,56000.0,47.3735,47.4145,47.2834,47.349,56000.0
2015-04-01 10:00:00,57.77,57.97,57.72,57.93,40300.0,47.3326,47.4964,47.2916,47.4637,40300.0
2015-04-01 10:10:00,57.94,58.24,57.88,58.14,41200.0,47.4719,47.7177,47.4227,47.6357,41200.0
2015-04-01 10:20:00,58.17,58.25,58.0,58.0,34300.0,47.6603,47.7259,47.521,47.521,34300.0
2015-04-01 10:30:00,58.0,58.02,57.76,57.8,30300.0,47.521,47.5374,47.3244,47.3572,30300.0
2015-04-01 10:40:00,57.83,57.99,57.82,57.89,31200.0,47.3817,47.5128,47.3735,47.4309,31200.0
2015-04-01 10:50:00,57.91,58.03,57.89,57.99,33400.0,47.4473,47.5456,47.4309,47.5128,33400.0
2015-04-01 11:00:00,58.01,58.07,57.95,58.07,26600.0,47.5292,47.5784,47.4801,47.5784,26600.0
2015-04-01 11:10:00,58.07,58.09,57.94,57.99,26800.0,47.5784,47.5948,47.4719,47.5128,26800.0
2015-04-01 11:20:00,57.97,57.99,57.55,57.58,45400.0,47.4964,47.5128,47.1523,47.1769,45400.0
2015-04-01 11:30:00,57.57,57.61,57.47,57.51,39700.0,47.1687,47.2015,47.0868,47.1196,39700.0
2015-04-01 11:40:00,57.55,57.64,57.3,57.63,95800.0,47.1523,47.2261,46.9475,47.2179,95800.0
2015-04-01 11:50:00,57.64,57.69,57.41,57.47,33400.0,47.2261,47.267,47.0376,47.0868,33400.0
2015-04-01 12:00:00,57.48,57.58,57.41,57.51,25900.0,47.095,47.1769,47.0376,47.1196,25900.0
2015-04-01 12:10:00,57.51,57.52,57.35,57.39,32000.0,47.1196,47.1278,46.9885,47.0212,32000.0
2015-04-01 12:20:00,57.39,57.44,57.22,57.39,29700.0,47.0212,47.0622,46.882,47.0212,29700.0
2015-04-01 12:30:00,57.38,57.54,57.36,57.46,25000.0,47.013,47.1441,46.9967,47.0786,25000.0
2015-04-01 12:40:00,57.5,57.5,57.27,57.34,25300.0,47.1114,47.1114,46.9229,46.9803,25300.0
2015-04-01 12:50:00,57.35,57.53,57.3,57.51,34700.0,46.9885,47.1359,46.9475,47.1196,34700.0
2015-04-01 13:00:00,57.5,57.5,57.34,57.39,19000.0,47.1114,47.1114,46.9803,47.0212,19000.0
2015-04-01 13:10:00,57.39,57.49,57.39,57.47,26500.0,47.0212,47.1032,47.0212,47.0868,26500.0
2015-04-01 13:20:00,57.46,57.5,57.41,57.47,22200.0,47.0786,47.1114,47.0376,47.0868,22200.0
2015-04-01 13:30:00,57.48,57.52,57.36,57.41,26200.0,47.095,47.1278,46.9967,47.0376,26200.0
2015-04-01 13:40:00,57.4,57.63,57.4,57.62,25800.0,47.0294,47.2179,47.0294,47.2097,25800.0
2015-04-01 13:50:00,57.62,57.65,57.49,57.51,22800.0,47.2097,47.2343,47.1032,47.1196,22800.0
2015-04-01 14:00:00,57.51,57.57,57.5,57.53,26100.0,47.1196,47.1687,47.1114,47.1359,26100.0
2015-04-01 14:10:00,57.53,57.54,57.33,57.4,27900.0,47.1359,47.1441,46.9721,47.0294,27900.0
2015-04-01 14:20:00,57.4,57.41,57.29,57.29,36200.0,47.0294,47.0376,46.9393,46.9393,36200.0
2015-04-01 14:30:00,57.29,57.34,57.21,57.34,33500.0,46.9393,46.9803,46.8738,46.9803,33500.0
2015-04-01 14:40:00,57.36,57.55,57.31,57.53,31400.0,46.9967,47.1523,46.9557,47.1359,31400.0
2015-04-01 14:50:00,57.55,57.6,57.48,57.59,33600.0,47.1523,47.1933,47.095,47.1851,33600.0
2015-04-01 15:00:00,57.6,57.6,57.37,57.41,36200.0,47.1933,47.1933,47.0049,47.0376,36200.0
2015-04-01 15:10:00,57.41,57.58,57.4,57.55,34000.0,47.0376,47.1769,47.0294,47.1523,34000.0
2015-04-01 15:20:00,57.54,57.65,57.54,57.61,60100.0,47.1441,47.2343,47.1441,47.2015,60100.0
2015-04-01 15:30:00,57.6,57.76,57.5,57.67,45600.0,47.1933,47.3244,47.1114,47.2506,45600.0
2015-04-01 15:40:00,57.68,57.69,57.51,57.62,53200.0,47.2588,47.267,47.1196,47.2097,53200.0
2015-04-01 15:50:00,57.62,57.78,57.62,57.73,137600.0,47.2097,47.3408,47.2097,47.2998,137600.0
2015-04-02 09:30:00,58.08,58.08,57.1,57.85,56800.0,47.5866,47.5866,46.7836,47.3981,56800.0
2015-04-02 09:40:00,57.87,58.33,57.84,58.26,26200.0,47.4145,47.7914,47.3899,47.7341,26200.0
2015-04-02 09:50:00,58.36,58.54,58.36,58.45,15200.0,47.816,47.9635,47.816,47.8897,15200.0
2015-04-02 10:00:00,58.41,58.5,58.23,58.33,22900.0,47.857,47.9307,47.7095,47.7914,22900.0
2015-04-02 10:10:00,58.32,58.36,58.24,58.36,20300.0,47.7832,47.816,47.7177,47.816,20300.0
2015-04-02 10:20:00,58.35,58.35,58.05,58.2,17700.0,47.8078,47.8078,47.562,47.6849,17700.0
2015-04-02 10:30:00,58.2,58.32,58.16,58.29,15100.0,47.6849,47.7832,47.6521,47.7586,15100.0
2015-04-02 10:40:00,58.3,58.35,58.21,58.29,14400.0,47.7668,47.8078,47.6931,47.7586,14400.0
2015-04-02 10:50:00,58.28,58.29,58.19,58.21,22800.0,47.7504,47.7586,47.6767,47.6931,22800.0
2015-04-02 11:00:00,58.21,58.37,58.16,58.21,16400.0,47.6931,47.8242,47.6521,47.6931,16400.0
2015-04-02 11:10:00,58.23,58.26,58.19,58.25,21600.0,47.7095,47.7341,47.6767,47.7259,21600.0
2015-04-02 11:20:00,58.26,58.34,58.25,58.29,15300.0,47.7341,47.7996,47.7259,47.7586,15300.0
2015-04-02 11:30:00,58.28,58.36,58.27,58.32,11900.0,47.7504,47.816,47.7422,47.7832,11900.0
2015-04-02 11:40:00,58.31,58.31,58.2,58.25,15200.0,47.775,47.775,47.6849,47.7259,15200.0
2015-04-02 11:50:00,58.26,58.28,58.12,58.13,10100.0,47.7341,47.7504,47.6193,47.6275,10100.0
2015-04-02 12:00:00,58.12,58.12,58.02,58.07,10500.0,47.6193,47.6193,47.5374,47.5784,10500.0
2015-04-02 12:10:00,58.05,58.18,58.05,58.16,9300.0,47.562,47.6685,47.562,47.6521,9300.0
2015-04-02 12:20:00,58.18,58.21,58.15,58.2,11300.0,47.6685,47.6931,47.6439,47.6849,11300.0
2015-04-02 12:30:00,58.21,58.24,58.12,58.22,25800.0,47.6931,47.7177,47.6193,47.7013,25800.0
2015-04-02 12:40:00,58.22,58.29,58.22,58.26,10700.0,47.7013,47.7586,47.7013,47.7341,10700.0
2015-04-02 12:50:00,58.28,58.36,58.27,58.3,22900.0,47.7504,47.816,47.7422,47.7668,22900.0
2015-04-02 13:00:00,58.29,58.33,58.2,58.24,16400.0,47.7586,47.7914,47.6849,47.7177,16400.0
2015-04-02 13:10:00,58.24,58.34,58.24,58.33,24400.0,47.7177,47.7996,47.7177,47.7914,24400.0
2015-04-02 13:20:00,58.34,58.44,58.33,58.42,28500.0,47.7996,47.8815,47.7914,47.8651,28500.0
2015-04-02 13:30:00,58.42,58.44,58.36,58.36,15400.0,47.8651,47.8815,47.816,47.816,15400.0
2015-04-02 13:40:00,58.35,58.36,58.27,58.32,15200.0,47.8078,47.816,47.7422,47.7832,15200.0
2015-04-02 13:50:00,58.33,58.37,58.28,58.33,12900.0,47.7914,47.8242,47.7504,47.7914,12900.0
2015-04-02 14:00:00,58.32,58.34,58.26,58.31,13000.0,47.7832,47.7996,47.7341,47.775,13000.0
2015-04-02 14:10:00,58.29,58.45,58.28,58.43,15400.0,47.7586,47.8897,47.7504,47.8733,15400.0
2015-04-02 14:20:00,58.43,58.45,58.28,58.33,51100.0,47.8733,47.8897,47.7504,47.7914,51100.0
2015-04-02 14:30:00,58.33,58.33,58.26,58.27,12500.0,47.7914,47.7914,47.7341,47.7422,12500.0
2015-04-02 14:40:00,58.26,58.29,58.17,58.23,16300.0,47.7341,47.7586,47.6603,47.7095,16300.0
2015-04-02 14:50:00,58.24,58.25,58.19,58.24,10100.0,47.7177,47.7259,47.6767,47.7177,10100.0
2015-04-02 15:00:00,58.24,58.27,58.2,58.21,17900.0,47.7177,47.7422,47.6849,47.6931,17900.0
2015-04-02 15:10:00,58.21,58.23,58.14,58.18,20000.0,47.6931,47.7095,47.6357,47.6685,20000.0
2015-04-02 15:20:00,58.17,58.17,58.09,58.12,24600.0,47.6603,47.6603,47.5948,47.6193,24600.0
2015-04-02 15:30:00,58.13,58.28,58.09,58.26,35800.0,47.6275,47.7504,47.5948,47.7341,35800.0
2015-04-02 15:40:00,58.24,58.32,58.2,58.27,59800.0,47.7177,47.7832,47.6849,47.7422,59800.0
2015-04-02 15:50:00,58.28,58.33,58.08,58.08,94500.0,47.7504,47.7914,47.5866,47.5866,94500.0
2015-04-06 09:30:00,57.58,57.74,57.21,57.68,34000.0,47.1769,47.308,46.8738,47.2588,34000.0
2015-04-06 09:40:00,57.65,58.09,57.65,58.09,16000.0,47.2343,47.5948,47.2343,47.5948,16000.0
2015-04-06 09:50:00,58.12,58.13,57.89,57.91,25900.0,47.6193,47.6275,47.4309,47.4473,25900.0
2015-04-06 10:00:00,57.92,58.02,57.79,57.99,31700.0,47.4555,47.5374,47.349,47.5128,31700.0
2015-04-06 10:10:00,58.0,58.12,57.98,58.09,17600.0,47.521,47.6193,47.5046,47.5948,17600.0
2015-04-06 10:20:00,58.07,58.27,58.05,58.25,20200.0,47.5784,47.7422,47.562,47.7259,20200.0
2015-04-06 10:30:00,58.26,58.43,58.26,58.31,35300.0,47.7341,47.8733,47.7341,47.775,35300.0
2015-04-06 10:40:00,58.3,58.31,58.17,58.18,18200.0,47.7668,47.775,47.6603,47.6685,18200.0
2015-04-06 10:50:00,58.19,58.3,58.15,58.26,14200.0,47.6767,47.7668,47.6439,47.7341,14200.0
2015-04-06 11:00:00,58.25,58.26,58.12,58.16,20800.0,47.7259,47.7341,47.6193,47.6521,20800.0
2015-04-06 11:10:00,58.15,58.19,58.04,58.07,24700.0,47.6439,47.6767,47.5538,47.5784,24700.0
2015-04-06 11:20:00,58.05,58.17,58.01,58.17,18700.0,47.562,47.6603,47.5292,47.6603,18700.0
2015-04-06 11:30:00,58.16,58.21,58.07,58.17,47500.0,47.6521,47.6931,47.5784,47.6603,47500.0
2015-04-06 11:40:00,58.18,58.27,58.11,58.21,21200.0,47.6685,47.7422,47.6112,47.6931,21200.0
2015-04-06 11:50:00,58.23,58.37,58.2,58.34,22200.0,47.7095,47.8242,47.6849,47.7996,22200.0
2015-04-06 12:00:00,58.33,58.34,58.26,58.26,7600.0,47.7914,47.7996,47.7341,47.7341,7600.0
2015-04-06 12:10:00,58.25,58.41,58.23,58.38,21600.0,47.7259,47.857,47.7095,47.8324,21600.0
2015-04-06 12:20:00,58.39,58.46,58.39,58.46,12700.0,47.8406,47.8979,47.8406,47.8979,12700.0
2015-04-06 12:30:00,58.46,58.49,58.31,58.31,12500.0,47.8979,47.9225,47.775,47.775,12500.0
2015-04-06 12:40:00,58.31,58.32,58.25,58.26,9400.0,47.775,47.7832,47.7259,47.7341,9400.0
2015-04-06 12:50:00,58.28,58.34,58.25,58.29,24000.0,47.7504,47.7996,47.7259,47.7586,24000.0
2015-04-06 13:00:00,58.28,58.36,58.28,58.33,11100.0,47.7504,47.816,47.7504,47.7914,11100.0
2015-04-06 13:10:00,58.34,58.41,58.31,58.41,11800.0,47.7996,47.857,47.775,47.857,11800.0
2015-04-06 13:20:00,58.41,58.48,58.38,58.45,9000.0,47.857,47.9143,47.8324,47.8897,9000.0
2015-04-06 13:30:00,58.45,58.52,58.44,58.49,13100.0,47.8897,47.9471,47.8815,47.9225,13100.0
2015-04-06 13:40:00,58.49,58.49,58.42,58.45,15400.0,47.9225,47.9225,47.8651,47.8897,15400.0
2015-04-06 13:50:00,58.45,58.49,58.4,58.44,17600.0,47.8897,47.9225,47.8488,47.8815,17600.0
2015-04-06 14:00:00,58.43,58.43,58.25,58.25,15400.0,47.8733,47.8733,47.7259,47.7259,15400.0
2015-04-06 14:10:00,58.26,58.37,58.23,58.37,14300.0,47.7341,47.8242,47.7095,47.8242,14300.0
2015-04-06 14:20:00,58.36,58.41,58.32,58.39,18700.0,47.816,47.857,47.7832,47.8406,18700.0
2015-04-06 14:30:00,58.39,58.51,58.39,58.47,11800.0,47.8406,47.9389,47.8406,47.9061,11800.0
2015-04-06 14:40:00,58.49,58.52,58.39,58.39,16000.0,47.9225,47.9471,47.8406,47.8406,16000.0
2015-04-06 14:50:00,58.4,58.41,58.27,58.33,18600.0,47.8488,47.857,47.7422,47.7914,18600.0
2015-04-06 15:00:00,58.34,58.43,58.31,58.32,20700.0,47.7996,47.8733,47.775,47.7832,20700.0
2015-04-06 15:10:00,58.33,58.38,58.3,58.37,23700.0,47.7914,47.8324,47.7668,47.8242,23700.0
2015-04-06 15:20:00,58.38,58.44,58.31,58.32,26700.0,47.8324,47.8815,47.775,47.7832,26700.0
2015-04-06 15:30:00,58.32,58.4,58.32,58.32,31500.0,47.7832,47.8488,47.7832,47.7832,31500.0
2015-04-06 15:40:00,58.32,58.34,58.2,58.2,48400.0,47.7832,47.7996,47.6849,47.6849,48400.0
2015-04-06 15:50:00,58.19,58.22,58.11,58.15,153100.0,47.6767,47.7013,47.6112,47.6439,153100.0
2015-04-07 09:30:00,58.2,58.3,58.01,58.13,40700.0,47.6849,47.7668,47.5292,47.6275,40700.0
2015-04-07 09:40:00,58.12,58.18,57.91,57.99,15000.0,47.6193,47.6685,47.4473,47.5128,15000.0
2015-04-07 09:50:00,58.0,58.17,57.86,57.88,11500.0,47.521,47.6603,47.4063,47.4227,11500.0
2015-04-07 10:00:00,57.88,57.98,57.8,57.9,20500.0,47.4227,47.5046,47.3572,47.4391,20500.0
2015-04-07 10:10:00,57.87,58.17,57.86,58.17,12700.0,47.4145,47.6603,47.4063,47.6603,12700.0
2015-04-07 10:20:00,58.15,58.36,58.14,58.36,12600.0,47.6439,47.816,47.6357,47.816,12600.0
2015-04-07 10:30:00,58.37,58.43,58.27,58.36,13800.0,47.8242,47.8733,47.7422,47.816,13800.0
2015-04-07 10:40:00,58.37,58.42,58.29,58.34,24700.0,47.8242,47.8651,47.7586,47.7996,24700.0
2015-04-07 10:50:00,58.33,58.36,58.3,58.33,10200.0,47.7914,47.816,47.7668,47.7914,10200.0
2015-04-07 11:00:00,58.34,58.38,58.3,58.33,13200.0,47.7996,47.8324,47.7668,47.7914,13200.0
2015-04-07 11:10:00,58.33,58.4,58.2,58.2,14600.0,47.7914,47.8488,47.6849,47.6849,14600.0
2015-04-07 11:20:00,58.21,58.29,58.18,58.23,10600.0,47.6931,47.7586,47.6685,47.7095,10600.0
2015-04-07 11:30:00,58.26,58.37,58.21,58.21,29200.0,47.7341,47.8242,47.6931,47.6931,29200.0
2015-04-07 11:40:00,58.22,58.22,58.11,58.11,19100.0,47.7013,47.7013,47.6112,47.6112,19100.0
2015-04-07 11:50:00,58.11,58.17,58.08,58.1,14100.0,47.6112,47.6603,47.5866,47.603,14100.0
2015-04-07 12:00:00,58.11,58.19,58.09,58.15,10000.0,47.6112,47.6767,47.5948,47.6439,10000.0
2015-04-07 12:10:00,58.16,58.25,58.16,58.18,11000.0,47.6521,47.7259,47.6521,47.6685,11000.0
2015-04-07 12:20:00,58.19,58.22,58.12,58.12,10100.0,47.6767,47.7013,47.6193,47.6193,10100.0
2015-04-07 12:30:00,58.1,58.14,58.08,58.1,8400.0,47.603,47.6357,47.5866,47.603,8400.0
2015-04-07 12:40:00,58.1,58.1,57.97,57.97,11200.0,47.603,47.603,47.4964,47.4964,11200.0
2015-04-07 12:50:00,57.96,58.03,57.95,58.03,10000.0,47.4883,47.5456,47.4801,47.5456,10000.0
2015-04-07 13:00:00,58.03,58.04,57.99,58.03,9800.0,47.5456,47.5538,47.5128,47.5456,9800.0
2015-04-07 13:10:00,58.01,58.01,57.94,57.96,6600.0,47.5292,47.5292,47.4719,47.4883,6600.0
2015-04-07 13:20:00,57.97,58.01,57.95,58.0,7200.0,47.4964,47.5292,47.4801,47.521,7200.0
2015-04-07 13:30:00,58.0,58.0,57.94,57.98,7300.0,47.521,47.521,47.4719,47.5046,7300.0
2015-04-07 13:40:00,57.98,58.03,57.88,57.93,11600.0,47.5046,47.5456,47.4227,47.4637,11600.0
2015-04-07 13:50:00,57.89,58.0,57.88,58.0,9200.0,47.4309,47.521,47.4227,47.521,9200.0
2015-04-07 14:00:00,57.99,58.01,57.95,57.97,8800.0,47.5128,47.5292,47.4801,47.4964,8800.0
2015-04-07 14:10:00,57.96,57.97,57.9,57.94,11800.0,47.4883,47.4964,47.4391,47.4719,11800.0
2015-04-07 14:20:00,57.89,57.95,57.87,57.93,8000.0,47.4309,47.4801,47.4145,47.4637,8000.0
2015-04-07 14:30:00,57.91,57.93,57.86,57.88,12900.0,47.4473,47.4637,47.4063,47.4227,12900.0
2015-04-07 14:40:00,57.88,57.9,57.85,57.88,15400.0,47.4227,47.4391,47.3981,47.4227,15400.0
2015-04-07 14:50:00,57.88,57.92,57.86,57.9,16000.0,47.4227,47.4555,47.4063,47.4391,16000.0
2015-04-07 15:00:00,57.92,58.02,57.92,58.01,15400.0,47.4555,47.5374,47.4555,47.5292,15400.0
2015-04-07 15:10:00,58.0,58.03,57.97,58.0,13400.0,47.521,47.5456,47.4964,47.521,13400.0
2015-04-07 15:20:00,58.0,58.0,57.9,57.98,18800.0,47.521,47.521,47.4391,47.5046,18800.0
2015-04-07 15:30:00,58.0,58.05,57.83,57.84,24100.0,47.521,47.562,47.3817,47.3899,24100.0
2015-04-07 15:40:00,57.84,57.86,57.75,57.83,20100.0,47.3899,47.4063,47.3162,47.3817,20100.0
2015-04-07 15:50:00,57.82,57.83,57.75,57.75,58400.0,47.3735,47.3817,47.3162,47.3162,58400.0
2015-04-08 09:30:00,57.63,58.13,57.63,58.13,23200.0,47.2179,47.6275,47.2179,47.6275,23200.0
2015-04-08 09:40:00,58.06,58.23,57.92,58.19,22800.0,47.5702,47.7095,47.4555,47.6767,22800.0
2015-04-08 09:50:00,58.19,58.22,58.03,58.12,19300.0,47.6767,47.7013,47.5456,47.6193,19300.0
2015-04-08 10:00:00,58.12,58.24,58.01,58.16,18100.0,47.6193,47.7177,47.5292,47.6521,18100.0
2015-04-08 10:10:00,58.14,58.19,58.0,58.0,17400.0,47.6357,47.6767,47.521,47.521,17400.0
2015-04-08 10:20:00,58.02,58.09,57.98,58.0,17300.0,47.5374,47.5948,47.5046,47.521,17300.0
2015-04-08 10:30:00,57.98,58.03,57.92,57.95,8400.0,47.5046,47.5456,47.4555,47.4801,8400.0
2015-04-08 10:40:00,57.93,57.93,57.71,57.85,8100.0,47.4637,47.4637,47.2834,47.3981,8100.0
2015-04-08 10:50:00,57.85,58.0,57.83,57.96,8300.0,47.3981,47.521,47.3817,47.4883,8300.0
2015-04-08 11:00:00,57.93,58.05,57.9,57.98,7300.0,47.4637,47.562,47.4391,47.5046,7300.0
2015-04-08 11:10:00,57.99,58.15,57.99,58.14,7600.0,47.5128,47.6439,47.5128,47.6357,7600.0
2015-04-08 11:20:00,58.11,58.11,57.94,57.98,6900.0,47.6112,47.6112,47.4719,47.5046,6900.0
2015-04-08 11:30:00,57.97,58.04,57.92,57.95,11400.0,47.4964,47.5538,47.4555,47.4801,11400.0
2015-04-08 11:40:00,57.95,58.1,57.95,58.09,9000.0,47.4801,47.603,47.4801,47.5948,9000.0
2015-04-08 11:50:00,58.09,58.11,57.98,58.01,21500.0,47.5948,47.6112,47.5046,47.5292,21500.0
2015-04-08 12:00:00,58.01,58.05,57.99,58.04,10600.0,47.5292,47.562,47.5128,47.5538,10600.0
2015-04-08 12:10:00,58.04,58.08,58.01,58.04,14900.0,47.5538,47.5866,47.5292,47.5538,14900.0
2015-04-08 12:20:00,58.05,58.06,57.97,57.98,7300.0,47.562,47.5702,47.4964,47.5046,7300.0
2015-04-08 12:30:00,57.96,58.05,57.94,58.01,10400.0,47.4883,47.562,47.4719,47.5292,10400.0
2015-04-08 12:40:00,58.01,58.06,58.0,58.05,4500.0,47.5292,47.5702,47.521,47.562,4500.0
2015-04-08 12:50:00,58.04,58.11,58.03,58.08,7300.0,47.5538,47.6112,47.5456,47.5866,7300.0
2015-04-08 13:00:00,58.11,58.14,58.1,58.14,10800.0,47.6112,47.6357,47.603,47.6357,10800.0
2015-04-08 13:10:00,58.13,58.15,57.96,58.0,11300.0,47.6275,47.6439,47.4883,47.521,11300.0
2015-04-08 13:20:00,58.0,58.08,57.97,58.07,5700.0,47.521,47.5866,47.4964,47.5784,5700.0
2015-04-08 13:30:00,58.05,58.05,57.94,57.98,15100.0,47.562,47.562,47.4719,47.5046,15100.0
2015-04-08 13:40:00,57.99,58.03,57.95,58.0,5700.0,47.5128,47.5456,47.4801,47.521,5700.0
2015-04-08 13:50:00,58.0,58.06,57.99,58.04,7200.0,47.521,47.5702,47.5128,47.5538,7200.0
2015-04-08 14:00:00,58.02,58.04,57.73,57.73,15000.0,47.5374,47.5538,47.2998,47.2998,15000.0
2015-04-08 14:10:00,57.77,58.16,57.69,58.11,9000.0,47.3326,47.6521,47.267,47.6112,9000.0
2015-04-08 14:20:00,58.15,58.25,58.04,58.06,9200.0,47.6439,47.7259,47.5538,47.5702,9200.0
2015-04-08 14:30:00,58.07,58.11,58.02,58.08,7700.0,47.5784,47.6112,47.5374,47.5866,7700.0
2015-04-08 14:40:00,58.08,58.16,58.01,58.15,24000.0,47.5866,47.6521,47.5292,47.6439,24000.0
2015-04-08 14:50:00,58.15,58.15,57.95,58.05,9800.0,47.6439,47.6439,47.4801,47.562,9800.0
2015-04-08 15:00:00,58.05,58.16,58.05,58.1,30200.0,47.562,47.6521,47.562,47.603,30200.0
2015-04-08 15:10:00,58.11,58.14,58.0,58.03,28000.0,47.6112,47.6357,47.521,47.5456,28000.0
2015-04-08 15:20:00,58.04,58.1,58.0,58.05,33100.0,47.5538,47.603,47.521,47.562,33100.0
2015-04-08 15:30:00,58.04,58.08,58.0,58.05,25300.0,47.5538,47.5866,47.521,47.562,25300.0
2015-04-08 15:40:00,58.04,58.12,58.02,58.05,38800.0,47.5538,47.6193,47.5374,47.562,38800.0
2015-04-08 15:50:00,58.04,58.06,57.96,58.05,110900.0,47.5538,47.5702,47.4883,47.562,110900.0
2015-04-09 09:30:00,58.13,58.34,57.73,58.32,54300.0,47.6275,47.7996,47.2998,47.7832,54300.0
2015-04-09 09:40:00,58.32,58.39,58.12,58.27,55200.0,47.7832,47.8406,47.6193,47.7422,55200.0
2015-04-09 09:50:00,58.26,58.35,58.03,58.26,24700.0,47.7341,47.8078,47.5456,47.7341,24700.0
2015-04-09 10:00:00,58.24,58.27,58.05,58.2,24100.0,47.7177,47.7422,47.562,47.6849,24100.0
2015-04-09 10:10:00,58.17,58.37,58.06,58.24,32400.0,47.6603,47.8242,47.5702,47.7177,32400.0
2015-04-09 10:20:00,58.17,58.35,58.07,58.33,32100.0,47.6603,47.8078,47.5784,47.7914,32100.0
2015-04-09 10:30:00,58.33,58.4,58.25,58.25,14400.0,47.7914,47.8488,47.7259,47.7259,14400.0
2015-04-09 10:40:00,58.27,58.32,58.2,58.27,43300.0,47.7422,47.7832,47.6849,47.7422,43300.0
2015-04-09 10:50:00,58.26,58.28,58.16,58.25,31100.0,47.7341,47.7504,47.6521,47.7259,31100.0
2015-04-09 11:00:00,58.24,58.26,58.16,58.23,38600.0,47.7177,47.7341,47.6521,47.7095,38600.0
2015-04-09 11:10:00,58.22,58.28,58.18,58.25,25800.0,47.7013,47.7504,47.6685,47.7259,25800.0
2015-04-09 11:20:00,58.22,58.22,58.11,58.19,15200.0,47.7013,47.7013,47.6112,47.6767,15200.0
2015-04-09 11:30:00,58.2,58.26,58.18,58.21,23700.0,47.6849,47.7341,47.6685,47.6931,23700.0
2015-04-09 11:40:00,58.18,58.22,58.14,58.17,8200.0,47.6685,47.7013,47.6357,47.6603,8200.0
2015-04-09 11:50:00,58.15,58.2,58.13,58.19,15400.0,47.6439,47.6849,47.6275,47.6767,15400.0
2015-04-09 12:00:00,58.17,58.2,58.14,58.16,19400.0,47.6603,47.6849,47.6357,47.6521,19400.0
2015-04-09 12:10:00,58.17,58.28,58.16,58.28,12100.0,47.6603,47.7504,47.6521,47.7504,12100.0
2015-04-09 12:20:00,58.26,58.43,58.26,58.35,13800.0,47.7341,47.8733,47.7341,47.8078,13800.0
2015-04-09 12:30:00,58.35,58.39,58.29,58.31,23100.0,47.8078,47.8406,47.7586,47.775,23100.0
2015-04-09 12:40:00,58.3,58.38,58.29,58.35,6200.0,47.7668,47.8324,47.7586,47.8078,6200.0
2015-04-09 12:50:00,58.33,58.42,58.3,58.34,11500.0,47.7914,47.8651,47.7668,47.7996,11500.0
2015-04-09 13:00:00,58.38,58.4,58.24,58.28,24800.0,47.8324,47.8488,47.7177,47.7504,24800.0
2015-04-09 13:10:00,58.3,58.41,58.3,58.37,12800.0,47.7668,47.857,47.7668,47.8242,12800.0
2015-04-09 13:20:00,58.37,58.53,58.37,58.5,26900.0,47.8242,47.9553,47.8242,47.9307,26900.0
2015-04-09 13:30:00,58.49,58.51,58.45,58.48,50800.0,47.9225,47.9389,47.8897,47.9143,50800.0
2015-04-09 13:40:00,58.49,58.53,58.46,58.48,22900.0,47.9225,47.9553,47.8979,47.9143,22900.0
2015-04-09 13:50:00,58.49,58.53,58.46,58.53,14800.0,47.9225,47.9553,47.8979,47.9553,14800.0
2015-04-09 14:00:00,58.5,58.56,58.47,58.5,11300.0,47.9307,47.9799,47.9061,47.9307,11300.0
2015-04-09 14:10:00,58.51,58.54,58.48,58.5,15400.0,47.9389,47.9635,47.9143,47.9307,15400.0
2015-04-09 14:20:00,58.49,58.51,58.47,58.5,24000.0,47.9225,47.9389,47.9061,47.9307,24000.0
2015-04-09 14:30:00,58.49,58.59,58.47,58.59,15600.0,47.9225,48.0044,47.9061,48.0044,15600.0
2015-04-09 14:40:00,58.59,58.7,58.56,58.69,91300.0,48.0044,48.0946,47.9799,48.0864,91300.0
2015-04-09 14:50:00,58.69,58.77,58.64,58.72,74500.0,48.0864,48.1519,48.0454,48.1109,74500.0
2015-04-09 15:00:00,58.73,58.79,58.71,58.75,38300.0,48.1191,48.1683,48.1028,48.1355,38300.0
2015-04-09 15:10:00,58.74,58.94,58.72,58.8,40800.0,48.1273,48.2912,48.1109,48.1765,40800.0
2015-04-09 15:20:00,58.8,58.83,58.72,58.81,25600.0,48.1765,48.2011,48.1109,48.1847,25600.0
2015-04-09 15:30:00,58.82,58.9,58.77,58.88,59900.0,48.1929,48.2584,48.1519,48.242,59900.0
2015-04-09 15:40:00,58.89,58.96,58.85,58.92,53100.0,48.2502,48.3076,48.2175,48.2748,53100.0
2015-04-09 15:50:00,58.91,59.05,58.82,58.95,171800.0,48.2666,48.3813,48.1929,48.2994,171800.0
2015-04-10 09:30:00,58.8,59.11,58.61,58.88,29600.0,48.1765,48.4305,48.0208,48.242,29600.0
2015-04-10 09:40:00,58.91,59.04,58.65,58.65,25200.0,48.2666,48.3731,48.0536,48.0536,25200.0
2015-04-10 09:50:00,58.66,58.71,58.47,58.51,21200.0,48.0618,48.1028,47.9061,47.9389,21200.0
2015-04-10 10:00:00,58.51,58.64,58.46,58.54,27000.0,47.9389,48.0454,47.8979,47.9635,27000.0
2015-04-10 10:10:00,58.5,58.56,58.4,58.44,26800.0,47.9307,47.9799,47.8488,47.8815,26800.0
2015-04-10 10:20:00,58.43,58.48,58.36,58.47,21900.0,47.8733,47.9143,47.816,47.9061,21900.0
2015-04-10 10:30:00,58.45,58.53,58.41,58.45,20000.0,47.8897,47.9553,47.857,47.8897,20000.0
2015-04-10 10:40:00,58.44,58.52,58.41,58.46,18800.0,47.8815,47.9471,47.857,47.8979,18800.0
2015-04-10 10:50:00,58.46,58.56,58.46,58.52,17000.0,47.8979,47.9799,47.8979,47.9471,17000.0
2015-04-10 11:00:00,58.51,58.67,58.48,58.67,12800.0,47.9389,48.07,47.9143,48.07,12800.0
2015-04-10 11:10:00,58.68,58.69,58.63,58.63,7000.0,48.0782,48.0864,48.0372,48.0372,7000.0
2015-04-10 11:20:00,58.66,58.79,58.65,58.79,10800.0,48.0618,48.1683,48.0536,48.1683,10800.0
2015-04-10 11:30:00,58.79,58.83,58.74,58.82,10700.0,48.1683,48.2011,48.1273,48.1929,10700.0
2015-04-10 11:40:00,58.81,58.81,58.64,58.66,6000.0,48.1847,48.1847,48.0454,48.0618,6000.0
2015-04-10 11:50:00,58.68,58.68,58.59,58.6,12200.0,48.0782,48.0782,48.0044,48.0126,12200.0
2015-04-10 12:00:00,58.6,58.68,58.6,58.68,17700.0,48.0126,48.0782,48.0126,48.0782,17700.0
2015-04-10 12:10:00,58.73,58.78,58.64,58.64,12500.0,48.1191,48.1601,48.0454,48.0454,12500.0
2015-04-10 12:20:00,58.64,58.86,58.64,58.8,37300.0,48.0454,48.2257,48.0454,48.1765,37300.0
2015-04-10 12:30:00,58.81,58.96,58.78,58.95,48300.0,48.1847,48.3076,48.1601,48.2994,48300.0
2015-04-10 12:40:00,58.94,59.01,58.91,58.98,45900.0,48.2912,48.3485,48.2666,48.324,45900.0
2015-04-10 12:50:00,59.0,59.02,58.98,59.0,37500.0,48.3404,48.3567,48.324,48.3404,37500.0
2015-04-10 13:00:00,59.01,59.03,58.98,58.99,15400.0,48.3485,48.3649,48.324,48.3322,15400.0
2015-04-10 13:10:00,58.99,59.04,58.99,59.0,39100.0,48.3322,48.3731,48.3322,48.3404,39100.0
2015-04-10 13:20:00,59.0,59.0,58.89,58.97,15200.0,48.3404,48.3404,48.2502,48.3158,15200.0
2015-04-10 13:30:00,58.97,58.99,58.95,58.96,9900.0,48.3158,48.3322,48.2994,48.3076,9900.0
2015-04-10 13:40:00,58.96,59.03,58.96,59.02,16900.0,48.3076,48.3649,48.3076,48.3567,16900.0
2015-04-10 13:50:00,59.01,59.01,58.94,58.94,28900.0,48.3485,48.3485,48.2912,48.2912,28900.0
2015-04-10 14:00:00,58.95,58.98,58.95,58.97,13700.0,48.2994,48.324,48.2994,48.3158,13700.0
2015-04-10 14:10:00,58.97,59.02,58.97,58.98,14200.0,48.3158,48.3567,48.3158,48.324,14200.0
2015-04-10 14:20:00,58.96,59.02,58.96,59.02,15700.0,48.3076,48.3567,48.3076,48.3567,15700.0
2015-04-10 14:30:00,59.02,59.03,58.97,58.99,8800.0,48.3567,48.3649,48.3158,48.3322,8800.0
2015-04-10 14:40:00,58.99,59.06,58.97,59.06,12200.0,48.3322,48.3895,48.3158,48.3895,12200.0
2015-04-10 14:50:00,59.07,59.1,59.03,59.05,7600.0,48.3977,48.4223,48.3649,48.3813,7600.0
2015-04-10 15:00:00,59.05,59.07,58.97,59.02,14600.0,48.3813,48.3977,48.3158,48.3567,14600.0
2015-04-10 15:10:00,59.03,59.08,58.97,58.98,17900.0,48.3649,48.4059,48.3158,48.324,17900.0
2015-04-10 15:20:00,58.97,59.09,58.97,59.08,23100.0,48.3158,48.4141,48.3158,48.4059,23100.0
2015-04-10 15:30:00,59.08,59.08,59.02,59.03,23000.0,48.4059,48.4059,48.3567,48.3649,23000.0
2015-04-10 15:40:00,59.04,59.11,59.03,59.09,17500.0,48.3731,48.4305,48.3649,48.4141,17500.0
2015-04-10 15:50:00,59.08,59.13,59.03,59.12,72500.0,48.4059,48.4469,48.3649,48.4387,72500.0
2015-04-13 09:30:00,59.07,59.17,58.86,59.17,15900.0,48.3977,48.4796,48.2257,48.4796,15900.0
2015-04-13 09:40:00,59.13,59.45,59.12,59.17,13200.0,48.4469,48.7091,48.4387,48.4796,13200.0
2015-04-13 09:50:00,59.22,59.46,59.21,59.45,8200.0,48.5206,48.7172,48.5124,48.7091,8200.0
2015-04-13 10:00:00,59.43,59.51,59.29,59.4,16000.0,48.6927,48.7582,48.578,48.6681,16000.0
2015-04-13 10:10:00,59.38,59.53,59.35,59.49,21500.0,48.6517,48.7746,48.6271,48.7418,21500.0
2015-04-13 10:20:00,59.48,59.55,59.46,59.48,14000.0,48.7336,48.791,48.7172,48.7336,14000.0
2015-04-13 10:30:00,59.47,59.5,59.4,59.48,17800.0,48.7254,48.75,48.6681,48.7336,17800.0
2015-04-13 10:40:00,59.49,59.5,59.4,59.4,13000.0,48.7418,48.75,48.6681,48.6681,13000.0
2015-04-13 10:50:00,59.35,59.41,59.33,59.38,13800.0,48.6271,48.6763,48.6107,48.6517,13800.0
2015-04-13 11:00:00,59.39,59.51,59.37,59.51,17800.0,48.6599,48.7582,48.6435,48.7582,17800.0
2015-04-13 11:10:00,59.51,59.52,59.41,59.42,12900.0,48.7582,48.7664,48.6763,48.6845,12900.0
2015-04-13 11:20:00,59.43,59.51,59.41,59.49,16200.0,48.6927,48.7582,48.6763,48.7418,16200.0
2015-04-13 11:30:00,59.49,59.67,59.49,59.62,12200.0,48.7418,48.8893,48.7418,48.8483,12200.0
2015-04-13 11:40:00,59.59,59.6,59.45,59.45,15600.0,48.8238,48.832,48.7091,48.7091,15600.0
2015-04-13 11:50:00,59.44,59.49,59.4,59.45,12400.0,48.7009,48.7418,48.6681,48.7091,12400.0
2015-04-13 12:00:00,59.43,59.45,59.34,59.34,13800.0,48.6927,48.7091,48.6189,48.6189,13800.0
2015-04-13 12:10:00,59.33,59.34,59.24,59.26,9800.0,48.6107,48.6189,48.537,48.5534,9800.0
2015-04-13 12:20:00,59.24,59.3,59.22,59.28,15000.0,48.537,48.5862,48.5206,48.5698,15000.0
2015-04-13 12:30:00,59.28,59.34,59.27,59.3,19100.0,48.5698,48.6189,48.5616,48.5862,19100.0
2015-04-13 12:40:00,59.31,59.32,59.23,59.24,18700.0,48.5943,48.6025,48.5288,48.537,18700.0
2015-04-13 12:50:00,59.21,59.27,59.21,59.25,12100.0,48.5124,48.5616,48.5124,48.5452,12100.0
2015-04-13 13:00:00,59.25,59.26,59.21,59.22,12400.0,48.5452,48.5534,48.5124,48.5206,12400.0
2015-04-13 13:10:00,59.22,59.22,59.16,59.16,9100.0,48.5206,48.5206,48.4714,48.4714,9100.0
2015-04-13 13:20:00,59.17,59.17,59.02,59.03,14500.0,48.4796,48.4796,48.3567,48.3649,14500.0
2015-04-13 13:30:00,59.03,59.15,58.95,59.09,12200.0,48.3649,48.4633,48.2994,48.4141,12200.0
2015-04-13 13:40:00,59.06,59.06,58.82,58.82,22500.0,48.3895,48.3895,48.1929,48.1929,22500.0
2015-04-13 13:50:00,58.82,58.97,58.78,58.93,17700.0,48.1929,48.3158,48.1601,48.283,17700.0
2015-04-13 14:00:00,58.93,59.05,58.91,59.0,19300.0,48.283,48.3813,48.2666,48.3404,19300.0
2015-04-13 14:10:00,58.97,59.01,58.94,58.97,16300.0,48.3158,48.3485,48.2912,48.3158,16300.0
2015-04-13 14:20:00,58.97,58.99,58.88,58.95,29600.0,48.3158,48.3322,48.242,48.2994,29600.0
2015-04-13 14:30:00,58.95,59.06,58.93,59.06,16300.0,48.2994,48.3895,48.283,48.3895,16300.0
2015-04-13 14:40:00,59.1,59.11,59.02,59.05,16900.0,48.4223,48.4305,48.3567,48.3813,16900.0
2015-04-13 14:50:00,59.03,59.13,59.0,59.13,16600.0,48.3649,48.4469,48.3404,48.4469,16600.0
2015-04-13 15:00:00,59.12,59.21,59.08,59.19,20900.0,48.4387,48.5124,48.4059,48.496,20900.0
2015-04-13 15:10:00,59.17,59.17,59.07,59.11,22400.0,48.4796,48.4796,48.3977,48.4305,22400.0
2015-04-13 15:20:00,59.1,59.1,58.92,58.95,34900.0,48.4223,48.4223,48.2748,48.2994,34900.0
2015-04-13 15:30:00,58.97,59.07,58.96,59.06,28200.0,48.3158,48.3977,48.3076,48.3895,28200.0
2015-04-13 15:40:00,59.05,59.07,58.9,58.9,38000.0,48.3813,48.3977,48.2584,48.2584,38000.0
2015-04-13 15:50:00,58.9,59.01,58.8,59.0,261300.0,48.2584,48.3485,48.1765,48.3404,261300.0
2015-04-14 09:30:00,58.85,59.09,58.71,59.09,17900.0,48.2175,48.4141,48.1028,48.4141,17900.0
2015-04-14 09:40:00,59.05,59.06,58.48,58.65,11500.0,48.3813,48.3895,47.9143,48.0536,11500.0
2015-04-14 09:50:00,58.69,58.96,58.69,58.96,40500.0,48.0864,48.3076,48.0864,48.3076,40500.0
2015-04-14 10:00:00,58.92,58.95,58.68,58.86,46900.0,48.2748,48.2994,48.0782,48.2257,46900.0
2015-04-14 10:10:00,58.83,59.0,58.72,58.99,19100.0,48.2011,48.3404,48.1109,48.3322,19100.0
2015-04-14 10:20:00,58.98,59.09,58.93,59.02,17400.0,48.324,48.4141,48.283,48.3567,17400.0
2015-04-14 10:30:00,59.0,59.04,58.91,59.03,40500.0,48.3404,48.3731,48.2666,48.3649,40500.0
2015-04-14 10:40:00,59.05,59.05,58.95,59.04,29500.0,48.3813,48.3813,48.2994,48.3731,29500.0
2015-04-14 10:50:00,59.05,59.06,58.98,59.0,12100.0,48.3813,48.3895,48.324,48.3404,12100.0
2015-04-14 11:00:00,58.97,59.06,58.94,59.04,22800.0,48.3158,48.3895,48.2912,48.3731,22800.0
2015-04-14 11:10:00,59.03,59.21,59.0,59.01,9400.0,48.3649,48.5124,48.3404,48.3485,9400.0
2015-04-14 11:20:00,59.01,59.06,58.99,59.02,9700.0,48.3485,48.3895,48.3322,48.3567,9700.0
2015-04-14 11:30:00,59.03,59.1,59.01,59.02,10500.0,48.3649,48.4223,48.3485,48.3567,10500.0
2015-04-14 11:40:00,59.02,59.06,59.0,59.01,22100.0,48.3567,48.3895,48.3404,48.3485,22100.0
2015-04-14 11:50:00,59.0,59.04,58.99,59.03,12400.0,48.3404,48.3731,48.3322,48.3649,12400.0
2015-04-14 12:00:00,59.03,59.06,59.0,59.06,13200.0,48.3649,48.3895,48.3404,48.3895,13200.0
2015-04-14 12:10:00,59.04,59.06,59.01,59.03,10100.0,48.3731,48.3895,48.3485,48.3649,10100.0
2015-04-14 12:20:00,59.04,59.07,59.01,59.04,7500.0,48.3731,48.3977,48.3485,48.3731,7500.0
2015-04-14 12:30:00,59.05,59.21,59.05,59.11,10200.0,48.3813,48.5124,48.3813,48.4305,10200.0
2015-04-14 12:40:00,59.08,59.24,59.08,59.22,17700.0,48.4059,48.537,48.4059,48.5206,17700.0
2015-04-14 12:50:00,59.21,59.44,59.21,59.33,49600.0,48.5124,48.7009,48.5124,48.6107,49600.0
2015-04-14 13:00:00,59.33,59.42,59.29,59.37,51500.0,48.6107,48.6845,48.578,48.6435,51500.0
2015-04-14 13:10:00,59.35,59.42,59.31,59.34,36600.0,48.6271,48.6845,48.5943,48.6189,36600.0
2015-04-14 13:20:00,59.34,59.47,59.32,59.44,38300.0,48.6189,48.7254,48.6025,48.7009,38300.0
2015-04-14 13:30:00,59.45,59.52,59.44,59.49,30800.0,48.7091,48.7664,48.7009,48.7418,30800.0
2015-04-14 13:40:00,59.49,59.54,59.48,59.51,31500.0,48.7418,48.7828,48.7336,48.7582,31500.0
2015-04-14 13:50:00,59.49,59.52,59.44,59.5,27200.0,48.7418,48.7664,48.7009,48.75,27200.0
2015-04-14 14:00:00,59.5,59.53,59.4,59.51,30500.0,48.75,48.7746,48.6681,48.7582,30500.0
2015-04-14 14:10:00,59.51,59.54,59.49,59.52,27000.0,48.7582,48.7828,48.7418,48.7664,27000.0
2015-04-14 14:20:00,59.52,59.54,59.49,59.49,29700.0,48.7664,48.7828,48.7418,48.7418,29700.0
2015-04-14 14:30:00,59.49,59.52,59.39,59.44,30200.0,48.7418,48.7664,48.6599,48.7009,30200.0
2015-04-14 14:40:00,59.43,59.53,59.41,59.5,25700.0,48.6927,48.7746,48.6763,48.75,25700.0
2015-04-14 14:50:00,59.5,59.53,59.48,59.52,50800.0,48.75,48.7746,48.7336,48.7664,50800.0
2015-04-14 15:00:00,59.52,59.6,59.49,59.51,30700.0,48.7664,48.832,48.7418,48.7582,30700.0
2015-04-14 15:10:00,59.52,59.57,59.52,59.54,32300.0,48.7664,48.8074,48.7664,48.7828,32300.0
2015-04-14 15:20:00,59.53,59.53,59.4,59.44,37200.0,48.7746,48.7746,48.6681,48.7009,37200.0
2015-04-14 15:30:00,59.44,59.51,59.37,59.4,61400.0,48.7009,48.7582,48.6435,48.6681,61400.0
2015-04-14 15:40:00,59.4,59.44,59.38,59.4,61100.0,48.6681,48.7009,48.6517,48.6681,61100.0
2015-04-14 15:50:00,59.39,59.41,59.31,59.34,130700.0,48.6599,48.6763,48.5943,48.6189,130700.0
2015-04-15 09:30:00,59.26,59.69,59.23,59.59,54400.0,48.5534,48.9057,48.5288,48.8238,54400.0
2015-04-15 09:40:00,59.58,60.11,59.51,60.04,49400.0,48.8156,49.2498,48.7582,49.1925,49400.0
2015-04-15 09:50:00,60.05,60.13,59.97,60.03,47800.0,49.2007,49.2662,49.1351,49.1843,47800.0
2015-04-15 10:00:00,60.03,60.06,59.77,60.02,90900.0,49.1843,49.2088,48.9712,49.1761,90900.0
2015-04-15 10:10:00,60.02,60.11,59.97,60.01,51000.0,49.1761,49.2498,49.1351,49.1679,51000.0
2015-04-15 10:20:00,60.02,60.13,59.96,60.07,46600.0,49.1761,49.2662,49.1269,49.217,46600.0
2015-04-15 10:30:00,60.06,60.15,60.06,60.13,27300.0,49.2088,49.2826,49.2088,49.2662,27300.0
2015-04-15 10:40:00,60.13,60.14,60.0,60.01,24800.0,49.2662,49.2744,49.1597,49.1679,24800.0
2015-04-15 10:50:00,60.0,60.19,59.99,60.16,43800.0,49.1597,49.3154,49.1515,49.2908,43800.0
2015-04-15 11:00:00,60.18,60.18,59.99,60.18,37000.0,49.3072,49.3072,49.1515,49.3072,37000.0
2015-04-15 11:10:00,60.16,60.18,60.06,60.1,32300.0,49.2908,49.3072,49.2088,49.2416,32300.0
2015-04-15 11:20:00,60.08,60.09,59.89,59.95,39600.0,49.2252,49.2334,49.0696,49.1187,39600.0
2015-04-15 11:30:00,59.96,59.98,59.85,59.9,57600.0,49.1269,49.1433,49.0368,49.0778,57600.0
2015-04-15 11:40:00,59.9,59.98,59.88,59.98,37800.0,49.0778,49.1433,49.0614,49.1433,37800.0
2015-04-15 11:50:00,59.97,60.06,59.95,60.02,39800.0,49.1351,49.2088,49.1187,49.1761,39800.0
2015-04-15 12:00:00,60.02,60.04,59.95,59.96,10200.0,49.1761,49.1925,49.1187,49.1269,10200.0
2015-04-15 12:10:00,59.96,60.02,59.9,60.01,45300.0,49.1269,49.1761,49.0778,49.1679,45300.0
2015-04-15 12:20:00,60.02,60.04,59.96,60.04,16000.0,49.1761,49.1925,49.1269,49.1925,16000.0
2015-04-15 12:30:00,60.04,60.11,59.98,60.0,28500.0,49.1925,49.2498,49.1433,49.1597,28500.0
2015-04-15 12:40:00,60.0,60.09,59.98,60.05,14000.0,49.1597,49.2334,49.1433,49.2007,14000.0
2015-04-15 12:50:00,60.04,60.17,60.04,60.13,7900.0,49.1925,49.299,49.1925,49.2662,7900.0
2015-04-15 13:00:00,60.15,60.17,60.1,60.14,17500.0,49.2826,49.299,49.2416,49.2744,17500.0
2015-04-15 13:10:00,60.15,60.24,60.13,60.19,19000.0,49.2826,49.3563,49.2662,49.3154,19000.0
2015-04-15 13:20:00,60.17,60.35,60.13,60.35,13700.0,49.299,49.4464,49.2662,49.4464,13700.0
2015-04-15 13:30:00,60.34,60.36,60.24,60.25,13300.0,49.4383,49.4546,49.3563,49.3645,13300.0
2015-04-15 13:40:00,60.25,60.3,60.21,60.24,22700.0,49.3645,49.4055,49.3317,49.3563,22700.0
2015-04-15 13:50:00,60.23,60.34,60.2,60.3,31400.0,49.3481,49.4383,49.3235,49.4055,31400.0
2015-04-15 14:00:00,60.31,60.33,60.25,60.32,13600.0,49.4137,49.4301,49.3645,49.4219,13600.0
2015-04-15 14:10:00,60.33,60.44,60.32,60.42,39700.0,49.4301,49.5202,49.4219,49.5038,39700.0
2015-04-15 14:20:00,60.42,60.55,60.41,60.47,51900.0,49.5038,49.6103,49.4956,49.5448,51900.0
2015-04-15 14:30:00,60.48,60.49,60.3,60.41,22700.0,49.553,49.5612,49.4055,49.4956,22700.0
2015-04-15 14:40:00,60.4,60.52,60.4,60.52,17200.0,49.4874,49.5857,49.4874,49.5857,17200.0
2015-04-15 14:50:00,60.52,60.58,60.44,60.45,24600.0,49.5857,49.6349,49.5202,49.5284,24600.0
2015-04-15 15:00:00,60.46,60.54,60.41,60.44,18400.0,49.5366,49.6021,49.4956,49.5202,18400.0
2015-04-15 15:10:00,60.45,60.45,60.32,60.34,20300.0,49.5284,49.5284,49.4219,49.4383,20300.0
2015-04-15 15:20:00,60.34,60.35,60.28,60.29,24000.0,49.4383,49.4464,49.3891,49.3973,24000.0
2015-04-15 15:30:00,60.29,60.29,60.13,60.15,38800.0,49.3973,49.3973,49.2662,49.2826,38800.0
2015-04-15 15:40:00,60.15,60.21,60.07,60.12,53300.0,49.2826,49.3317,49.217,49.258,53300.0
2015-04-15 15:50:00,60.12,60.14,60.04,60.05,157900.0,49.258,49.2744,49.1925,49.2007,157900.0
2015-04-16 09:30:00,59.41,59.88,59.17,59.79,136000.0,48.6763,49.0614,48.4796,48.9876,136000.0
2015-04-16 09:40:00,59.78,60.04,59.39,60.02,142200.0,48.9794,49.1925,48.6599,49.1761,142200.0
2015-04-16 09:50:00,60.03,60.09,59.78,59.93,106200.0,49.1843,49.2334,48.9794,49.1023,106200.0
2015-04-16 10:00:00,59.94,59.99,59.66,59.77,82900.0,49.1105,49.1515,48.8811,48.9712,82900.0
2015-04-16 10:10:00,59.78,59.84,59.64,59.79,101600.0,48.9794,49.0286,48.8647,48.9876,101600.0
2015-04-16 10:20:00,59.74,59.74,59.49,59.51,19000.0,48.9467,48.9467,48.7418,48.7582,19000.0
2015-04-16 10:30:00,59.5,59.5,59.2,59.32,103400.0,48.75,48.75,48.5042,48.6025,103400.0
2015-04-16 10:40:00,59.33,59.56,59.31,59.43,67000.0,48.6107,48.7992,48.5943,48.6927,67000.0
2015-04-16 10:50:00,59.4,59.64,59.36,59.47,64800.0,48.6681,48.8647,48.6353,48.7254,64800.0
2015-04-16 11:00:00,59.46,59.54,59.34,59.39,40400.0,48.7172,48.7828,48.6189,48.6599,40400.0
2015-04-16 11:10:00,59.39,59.56,59.39,59.53,16100.0,48.6599,48.7992,48.6599,48.7746,16100.0
2015-04-16 11:20:00,59.53,59.55,59.37,59.4,18500.0,48.7746,48.791,48.6435,48.6681,18500.0
2015-04-16 11:30:00,59.4,59.4,59.19,59.25,33800.0,48.6681,48.6681,48.496,48.5452,33800.0
2015-04-16 11:40:00,59.25,59.27,58.97,59.11,36300.0,48.5452,48.5616,48.3158,48.4305,36300.0
2015-04-16 11:50:00,59.11,59.11,59.04,59.1,17300.0,48.4305,48.4305,48.3731,48.4223,17300.0
2015-04-16 12:00:00,59.13,59.18,59.07,59.15,27900.0,48.4469,48.4878,48.3977,48.4633,27900.0
2015-04-16 12:10:00,59.17,59.24,59.11,59.13,25400.0,48.4796,48.537,48.4305,48.4469,25400.0
2015-04-16 12:20:00,59.12,59.17,59.11,59.17,9700.0,48.4387,48.4796,48.4305,48.4796,9700.0
2015-04-16 12:30:00,59.17,59.18,59.1,59.15,20500.0,48.4796,48.4878,48.4223,48.4633,20500.0
2015-04-16 12:40:00,59.15,59.19,59.05,59.05,42400.0,48.4633,48.496,48.3813,48.3813,42400.0
2015-04-16 12:50:00,59.05,59.18,59.03,59.1,13600.0,48.3813,48.4878,48.3649,48.4223,13600.0
2015-04-16 13:00:00,59.11,59.14,59.01,59.02,17000.0,48.4305,48.4551,48.3485,48.3567,17000.0
2015-04-16 13:10:00,59.0,59.06,58.92,59.06,28700.0,48.3404,48.3895,48.2748,48.3895,28700.0
2015-04-16 13:20:00,59.06,59.09,59.0,59.0,15500.0,48.3895,48.4141,48.3404,48.3404,15500.0
2015-04-16 13:30:00,59.03,59.08,59.02,59.07,17100.0,48.3649,48.4059,48.3567,48.3977,17100.0
2015-04-16 13:40:00,59.07,59.2,59.04,59.2,27000.0,48.3977,48.5042,48.3731,48.5042,27000.0
2015-04-16 13:50:00,59.2,59.22,59.09,59.09,16700.0,48.5042,48.5206,48.4141,48.4141,16700.0
2015-04-16 14:00:00,59.11,59.15,59.05,59.07,20300.0,48.4305,48.4633,48.3813,48.3977,20300.0
2015-04-16 14:10:00,59.06,59.18,59.06,59.18,19300.0,48.3895,48.4878,48.3895,48.4878,19300.0
2015-04-16 14:20:00,59.19,59.24,59.16,59.2,21900.0,48.496,48.537,48.4714,48.5042,21900.0
2015-04-16 14:30:00,59.2,59.23,59.14,59.21,20200.0,48.5042,48.5288,48.4551,48.5124,20200.0
2015-04-16 14:40:00,59.21,59.24,59.16,59.18,20200.0,48.5124,48.537,48.4714,48.4878,20200.0
2015-04-16 14:50:00,59.2,59.3,59.18,59.3,91200.0,48.5042,48.5862,48.4878,48.5862,91200.0
2015-04-16 15:00:00,59.3,59.34,59.29,59.33,81900.0,48.5862,48.6189,48.578,48.6107,81900.0
2015-04-16 15:10:00,59.32,59.34,59.2,59.23,62100.0,48.6025,48.6189,48.5042,48.5288,62100.0
2015-04-16 15:20:00,59.23,59.27,59.13,59.2,43700.0,48.5288,48.5616,48.4469,48.5042,43700.0
2015-04-16 15:30:00,59.21,59.38,59.2,59.36,64700.0,48.5124,48.6517,48.5042,48.6353,64700.0
2015-04-16 15:40:00,59.35,59.35,59.25,59.26,62900.0,48.6271,48.6271,48.5452,48.5534,62900.0
2015-04-16 15:50:00,59.24,59.34,59.24,59.33,145500.0,48.537,48.6189,48.537,48.6107,145500.0
2015-04-17 09:30:00,58.84,58.89,58.47,58.47,80300.0,48.2093,48.2502,47.9061,47.9061,80300.0
2015-04-17 09:40:00,58.48,58.52,58.08,58.47,48900.0,47.9143,47.9471,47.5866,47.9061,48900.0
2015-04-17 09:50:00,58.43,58.58,58.3,58.51,34900.0,47.8733,47.9962,47.7668,47.9389,34900.0
2015-04-17 10:00:00,58.47,58.47,58.15,58.22,30500.0,47.9061,47.9061,47.6439,47.7013,30500.0
2015-04-17 10:10:00,58.22,58.28,58.08,58.18,70000.0,47.7013,47.7504,47.5866,47.6685,70000.0
2015-04-17 10:20:00,58.18,58.31,58.11,58.27,86800.0,47.6685,47.775,47.6112,47.7422,86800.0
2015-04-17 10:30:00,58.27,58.27,58.11,58.24,66100.0,47.7422,47.7422,47.6112,47.7177,66100.0
2015-04-17 10:40:00,58.26,58.42,58.26,58.31,24100.0,47.7341,47.8651,47.7341,47.775,24100.0
2015-04-17 10:50:00,58.3,58.32,58.1,58.1,84500.0,47.7668,47.7832,47.603,47.603,84500.0
2015-04-17 11:00:00,58.09,58.09,57.82,57.89,54400.0,47.5948,47.5948,47.3735,47.4309,54400.0
2015-04-17 11:10:00,57.89,57.89,57.77,57.79,36400.0,47.4309,47.4309,47.3326,47.349,36400.0
2015-04-17 11:20:00,57.81,57.89,57.7,57.87,37700.0,47.3654,47.4309,47.2752,47.4145,37700.0
2015-04-17 11:30:00,57.85,57.88,57.68,57.72,31900.0,47.3981,47.4227,47.2588,47.2916,31900.0
2015-04-17 11:40:00,57.73,57.89,57.7,57.89,31800.0,47.2998,47.4309,47.2752,47.4309,31800.0
2015-04-17 11:50:00,57.9,57.99,57.88,57.97,24100.0,47.4391,47.5128,47.4227,47.4964,24100.0
2015-04-17 12:00:00,57.96,58.1,57.93,58.03,46400.0,47.4883,47.603,47.4637,47.5456,46400.0
2015-04-17 12:10:00,58.03,58.16,58.03,58.07,20900.0,47.5456,47.6521,47.5456,47.5784,20900.0
2015-04-17 12:20:00,58.09,58.13,58.01,58.04,16800.0,47.5948,47.6275,47.5292,47.5538,16800.0
2015-04-17 12:30:00,58.02,58.09,57.98,58.05,21500.0,47.5374,47.5948,47.5046,47.562,21500.0
2015-04-17 12:40:00,58.06,58.06,58.02,58.03,11700.0,47.5702,47.5702,47.5374,47.5456,11700.0
2015-04-17 12:50:00,58.03,58.07,57.98,58.04,35300.0,47.5456,47.5784,47.5046,47.5538,35300.0
2015-04-17 13:00:00,58.04,58.13,58.03,58.13,16000.0,47.5538,47.6275,47.5456,47.6275,16000.0
2015-04-17 13:10:00,58.12,58.19,58.09,58.17,20600.0,47.6193,47.6767,47.5948,47.6603,20600.0
2015-04-17 13:20:00,58.18,58.21,58.05,58.1,22200.0,47.6685,47.6931,47.562,47.603,22200.0
2015-04-17 13:30:00,58.09,58.12,57.8,57.82,48600.0,47.5948,47.6193,47.3572,47.3735,48600.0
2015-04-17 13:40:00,57.81,57.89,57.71,57.86,52900.0,47.3654,47.4309,47.2834,47.4063,52900.0
2015-04-17 13:50:00,57.86,57.89,57.7,57.73,23500.0,47.4063,47.4309,47.2752,47.2998,23500.0
2015-04-17 14:00:00,57.73,57.79,57.67,57.73,25800.0,47.2998,47.349,47.2506,47.2998,25800.0
2015-04-17 14:10:00,57.75,57.79,57.67,57.77,33900.0,47.3162,47.349,47.2506,47.3326,33900.0
2015-04-17 14:20:00,57.76,57.79,57.7,57.77,28700.0,47.3244,47.349,47.2752,47.3326,28700.0
2015-04-17 14:30:00,57.77,57.81,57.73,57.79,33700.0,47.3326,47.3654,47.2998,47.349,33700.0
2015-04-17 14:40:00,57.8,57.9,57.8,57.84,21800.0,47.3572,47.4391,47.3572,47.3899,21800.0
2015-04-17 14:50:00,57.83,57.9,57.81,57.87,16800.0,47.3817,47.4391,47.3654,47.4145,16800.0
2015-04-17 15:00:00,57.89,57.89,57.81,57.81,18200.0,47.4309,47.4309,47.3654,47.3654,18200.0
2015-04-17 15:10:00,57.81,57.9,57.8,57.84,18300.0,47.3654,47.4391,47.3572,47.3899,18300.0
2015-04-17 15:20:00,57.86,57.89,57.76,57.86,25200.0,47.4063,47.4309,47.3244,47.4063,25200.0
2015-04-17 15:30:00,57.87,58.05,57.86,58.01,29600.0,47.4145,47.562,47.4063,47.5292,29600.0
2015-04-17 15:40:00,58.0,58.04,57.95,57.99,51400.0,47.521,47.5538,47.4801,47.5128,51400.0
2015-04-17 15:50:00,57.98,58.05,57.93,58.0,104100.0,47.5046,47.562,47.4637,47.521,104100.0
2015-04-20 09:30:00,58.39,58.68,58.05,58.6,23800.0,47.8406,48.0782,47.562,48.0126,23800.0
2015-04-20 09:40:00,58.66,58.93,58.58,58.91,22300.0,48.0618,48.283,47.9962,48.2666,22300.0
2015-04-20 09:50:00,58.93,58.96,58.87,58.91,16800.0,48.283,48.3076,48.2338,48.2666,16800.0
2015-04-20 10:00:00,58.93,59.04,58.88,58.93,27800.0,48.283,48.3731,48.242,48.283,27800.0
2015-04-20 10:10:00,58.92,58.92,58.79,58.79,20500.0,48.2748,48.2748,48.1683,48.1683,20500.0
2015-04-20 10:20:00,58.78,58.87,58.77,58.86,15700.0,48.1601,48.2338,48.1519,48.2257,15700.0
2015-04-20 10:30:00,58.87,58.97,58.85,58.95,19900.0,48.2338,48.3158,48.2175,48.2994,19900.0
2015-04-20 10:40:00,58.96,58.99,58.95,58.97,16600.0,48.3076,48.3322,48.2994,48.3158,16600.0
2015-04-20 10:50:00,58.97,59.01,58.86,58.9,33200.0,48.3158,48.3485,48.2257,48.2584,33200.0
2015-04-20 11:00:00,58.9,58.99,58.89,58.97,24400.0,48.2584,48.3322,48.2502,48.3158,24400.0
2015-04-20 11:10:00,58.95,58.98,58.86,58.89,19700.0,48.2994,48.324,48.2257,48.2502,19700.0
2015-04-20 11:20:00,58.89,58.89,58.79,58.85,25000.0,48.2502,48.2502,48.1683,48.2175,25000.0
2015-04-20 11:30:00,58.86,58.87,58.75,58.77,20100.0,48.2257,48.2338,48.1355,48.1519,20100.0
2015-04-20 11:40:00,58.77,58.79,58.72,58.75,28700.0,48.1519,48.1683,48.1109,48.1355,28700.0
2015-04-20 11:50:00,58.75,58.76,58.68,58.71,23300.0,48.1355,48.1437,48.0782,48.1028,23300.0
2015-04-20 12:00:00,58.72,58.75,58.64,58.65,15000.0,48.1109,48.1355,48.0454,48.0536,15000.0
2015-04-20 12:10:00,58.66,58.7,58.65,58.68,11700.0,48.0618,48.0946,48.0536,48.0782,11700.0
2015-04-20 12:20:00,58.69,58.69,58.62,58.64,9400.0,48.0864,48.0864,48.029,48.0454,9400.0
2015-04-20 12:30:00,58.66,58.67,58.58,58.65,17800.0,48.0618,48.07,47.9962,48.0536,17800.0
2015-04-20 12:40:00,58.65,58.71,58.63,58.69,6200.0,48.0536,48.1028,48.0372,48.0864,6200.0
2015-04-20 12:50:00,58.69,58.73,58.63,58.68,8900.0,48.0864,48.1191,48.0372,48.0782,8900.0
2015-04-20 13:00:00,58.69,58.73,58.69,58.72,5400.0,48.0864,48.1191,48.0864,48.1109,5400.0
2015-04-20 13:10:00,58.72,58.77,58.7,58.74,20100.0,48.1109,48.1519,48.0946,48.1273,20100.0
2015-04-20 13:20:00,58.74,58.75,58.66,58.73,13500.0,48.1273,48.1355,48.0618,48.1191,13500.0
2015-04-20 13:30:00,58.75,58.78,58.71,58.76,20300.0,48.1355,48.1601,48.1028,48.1437,20300.0
2015-04-20 13:40:00,58.75,58.76,58.71,58.74,16800.0,48.1355,48.1437,48.1028,48.1273,16800.0
2015-04-20 13:50:00,58.73,58.82,58.72,58.79,69000.0,48.1191,48.1929,48.1109,48.1683,69000.0
2015-04-20 14:00:00,58.78,58.85,58.76,58.85,14900.0,48.1601,48.2175,48.1437,48.2175,14900.0
2015-04-20 14:10:00,58.84,58.84,58.76,58.83,12700.0,48.2093,48.2093,48.1437,48.2011,12700.0
2015-04-20 14:20:00,58.84,58.92,58.84,58.87,21200.0,48.2093,48.2748,48.2093,48.2338,21200.0
2015-04-20 14:30:00,58.87,58.88,58.81,58.83,11900.0,48.2338,48.242,48.1847,48.2011,11900.0
2015-04-20 14:40:00,58.82,58.83,58.75,58.79,14200.0,48.1929,48.2011,48.1355,48.1683,14200.0
2015-04-20 14:50:00,58.8,58.8,58.67,58.76,20100.0,48.1765,48.1765,48.07,48.1437,20100.0
2015-04-20 15:00:00,58.77,58.83,58.72,58.83,30700.0,48.1519,48.2011,48.1109,48.2011,30700.0
2015-04-20 15:10:00,58.83,58.89,58.83,58.87,18700.0,48.2011,48.2502,48.2011,48.2338,18700.0
2015-04-20 15:20:00,58.88,58.89,58.8,58.8,90200.0,48.242,48.2502,48.1765,48.1765,90200.0
2015-04-20 15:30:00,58.8,58.84,58.66,58.67,59600.0,48.1765,48.2093,48.0618,48.07,59600.0
2015-04-20 15:40:00,58.66,58.68,58.59,58.62,51300.0,48.0618,48.0782,48.0044,48.029,51300.0
2015-04-20 15:50:00,58.61,58.64,58.54,58.57,122700.0,48.0208,48.0454,47.9635,47.988,122700.0
2015-04-21 09:30:00,59.99,60.34,59.48,59.92,153800.0,49.1515,49.4383,48.7336,49.0941,153800.0
2015-04-21 09:40:00,59.91,59.98,59.64,59.76,56000.0,49.0859,49.1433,48.8647,48.963,56000.0
2015-04-21 09:50:00,59.77,59.79,59.4,59.4,129600.0,48.9712,48.9876,48.6681,48.6681,129600.0
2015-04-21 10:00:00,59.4,59.62,59.4,59.49,56200.0,48.6681,48.8483,48.6681,48.7418,56200.0
2015-04-21 10:10:00,59.53,59.62,59.38,59.44,48900.0,48.7746,48.8483,48.6517,48.7009,48900.0
2015-04-21 10:20:00,59.44,59.44,59.11,59.25,90000.0,48.7009,48.7009,48.4305,48.5452,90000.0
2015-04-21 10:30:00,59.25,59.5,59.19,59.48,55400.0,48.5452,48.75,48.496,48.7336,55400.0
2015-04-21 10:40:00,59.43,59.51,59.4,59.45,48000.0,48.6927,48.7582,48.6681,48.7091,48000.0
2015-04-21 10:50:00,59.45,59.72,59.42,59.67,48900.0,48.7091,48.9303,48.6845,48.8893,48900.0
2015-04-21 11:00:00,59.68,59.68,59.6,59.64,23000.0,48.8975,48.8975,48.832,48.8647,23000.0
2015-04-21 11:10:00,59.66,59.81,59.65,59.73,25900.0,48.8811,49.004,48.8729,48.9385,25900.0
2015-04-21 11:20:00,59.74,59.75,59.55,59.55,25300.0,48.9467,48.9549,48.791,48.791,25300.0
2015-04-21 11:30:00,59.52,59.55,59.47,59.5,27000.0,48.7664,48.791,48.7254,48.75,27000.0
2015-04-21 11:40:00,59.5,59.53,59.42,59.52,46700.0,48.75,48.7746,48.6845,48.7664,46700.0
2015-04-21 11:50:00,59.51,59.52,59.2,59.23,38300.0,48.7582,48.7664,48.5042,48.5288,38300.0
2015-04-21 12:00:00,59.26,59.31,59.0,59.03,64500.0,48.5534,48.5943,48.3404,48.3649,64500.0
2015-04-21 12:10:00,59.04,59.11,58.93,58.98,56100.0,48.3731,48.4305,48.283,48.324,56100.0
2015-04-21 12:20:00,59.0,59.25,59.0,59.24,28500.0,48.3404,48.5452,48.3404,48.537,28500.0
2015-04-21 12:30:00,59.24,59.24,59.11,59.19,27400.0,48.537,48.537,48.4305,48.496,27400.0
2015-04-21 12:40:00,59.19,59.3,59.13,59.3,32100.0,48.496,48.5862,48.4469,48.5862,32100.0
2015-04-21 12:50:00,59.3,59.41,59.25,59.33,20100.0,48.5862,48.6763,48.5452,48.6107,20100.0
2015-04-21 13:00:00,59.33,59.39,59.21,59.23,25800.0,48.6107,48.6599,48.5124,48.5288,25800.0
2015-04-21 13:10:00,59.22,59.39,59.22,59.35,18500.0,48.5206,48.6599,48.5206,48.6271,18500.0
2015-04-21 13:20:00,59.38,59.44,59.29,59.44,25200.0,48.6517,48.7009,48.578,48.7009,25200.0
2015-04-21 13:30:00,59.44,59.49,59.35,59.39,38600.0,48.7009,48.7418,48.6271,48.6599,38600.0
2015-04-21 13:40:00,59.4,59.5,59.4,59.48,36000.0,48.6681,48.75,48.6681,48.7336,36000.0
2015-04-21 13:50:00,59.48,59.52,59.47,59.49,25300.0,48.7336,48.7664,48.7254,48.7418,25300.0
2015-04-21 14:00:00,59.48,59.51,59.37,59.5,57300.0,48.7336,48.7582,48.6435,48.75,57300.0
2015-04-21 14:10:00,59.49,59.51,59.43,59.49,49200.0,48.7418,48.7582,48.6927,48.7418,49200.0
2015-04-21 14:20:00,59.48,59.64,59.46,59.6,24700.0,48.7336,48.8647,48.7172,48.832,24700.0
2015-04-21 14:30:00,59.59,59.62,59.55,59.61,40000.0,48.8238,48.8483,48.791,48.8401,40000.0
2015-04-21 14:40:00,59.62,59.67,59.6,59.61,25900.0,48.8483,48.8893,48.832,48.8401,25900.0
2015-04-21 14:50:00,59.61,59.65,59.57,59.6,40000.0,48.8401,48.8729,48.8074,48.832,40000.0
2015-04-21 15:00:00,59.59,59.62,59.54,59.58,57100.0,48.8238,48.8483,48.7828,48.8156,57100.0
2015-04-21 15:10:00,59.58,59.58,59.43,59.45,34100.0,48.8156,48.8156,48.6927,48.7091,34100.0
2015-04-21 15:20:00,59.46,59.48,59.41,59.48,34300.0,48.7172,48.7336,48.6763,48.7336,34300.0
2015-04-21 15:30:00,59.48,59.49,59.41,59.42,48900.0,48.7336,48.7418,48.6763,48.6845,48900.0
2015-04-21 15:40:00,59.42,59.42,59.29,59.3,65400.0,48.6845,48.6845,48.578,48.5862,65400.0
2015-04-21 15:50:00,59.3,59.37,59.29,59.35,118100.0,48.5862,48.6435,48.578,48.6271,118100.0
2015-04-22 09:30:00,59.36,59.9,59.36,59.65,47600.0,48.6353,49.0778,48.6353,48.8729,47600.0
2015-04-22 09:40:00,59.64,59.67,59.24,59.44,34900.0,48.8647,48.8893,48.537,48.7009,34900.0
2015-04-22 09:50:00,59.45,59.66,59.44,59.62,18200.0,48.7091,48.8811,48.7009,48.8483,18200.0
2015-04-22 10:00:00,59.64,59.68,59.18,59.22,34700.0,48.8647,48.8975,48.4878,48.5206,34700.0
2015-04-22 10:10:00,59.17,59.3,59.11,59.27,19000.0,48.4796,48.5862,48.4305,48.5616,19000.0
2015-04-22 10:20:00,59.28,59.53,59.28,59.51,42400.0,48.5698,48.7746,48.5698,48.7582,42400.0
2015-04-22 10:30:00,59.53,59.57,59.35,59.39,20400.0,48.7746,48.8074,48.6271,48.6599,20400.0
2015-04-22 10:40:00,59.38,59.73,59.37,59.67,25500.0,48.6517,48.9385,48.6435,48.8893,25500.0
2015-04-22 10:50:00,59.66,59.72,59.56,59.69,16000.0,48.8811,48.9303,48.7992,48.9057,16000.0
2015-04-22 11:00:00,59.71,59.85,59.66,59.8,18700.0,48.9221,49.0368,48.8811,48.9958,18700.0
2015-04-22 11:10:00,59.83,59.9,59.69,59.71,18400.0,49.0204,49.0778,48.9057,48.9221,18400.0
2015-04-22 11:20:00,59.7,59.79,59.64,59.78,13300.0,48.9139,48.9876,48.8647,48.9794,13300.0
2015-04-22 11:30:00,59.78,59.83,59.68,59.79,17700.0,48.9794,49.0204,48.8975,48.9876,17700.0
2015-04-22 11:40:00,59.84,59.86,59.8,59.8,15900.0,49.0286,49.045,48.9958,48.9958,15900.0
2015-04-22 11:50:00,59.83,59.85,59.74,59.81,11300.0,49.0204,49.0368,48.9467,49.004,11300.0
2015-04-22 12:00:00,59.85,59.85,59.69,59.7,11500.0,49.0368,49.0368,48.9057,48.9139,11500.0
2015-04-22 12:10:00,59.74,59.85,59.74,59.84,16200.0,48.9467,49.0368,48.9467,49.0286,16200.0
2015-04-22 12:20:00,59.82,59.86,59.79,59.85,13600.0,49.0122,49.045,48.9876,49.0368,13600.0
2015-04-22 12:30:00,59.84,59.86,59.77,59.85,14500.0,49.0286,49.045,48.9712,49.0368,14500.0
2015-04-22 12:40:00,59.84,59.95,59.8,59.94,18700.0,49.0286,49.1187,48.9958,49.1105,18700.0
2015-04-22 12:50:00,59.93,60.0,59.9,60.0,18300.0,49.1023,49.1597,49.0778,49.1597,18300.0
2015-04-22 13:00:00,60.0,60.05,59.92,59.95,14500.0,49.1597,49.2007,49.0941,49.1187,14500.0
2015-04-22 13:10:00,59.97,60.06,59.97,60.01,12600.0,49.1351,49.2088,49.1351,49.1679,12600.0
2015-04-22 13:20:00,60.01,60.06,59.98,59.98,12900.0,49.1679,49.2088,49.1433,49.1433,12900.0
2015-04-22 13:30:00,60.0,60.01,59.93,59.96,14200.0,49.1597,49.1679,49.1023,49.1269,14200.0
2015-04-22 13:40:00,59.97,60.14,59.94,60.07,18500.0,49.1351,49.2744,49.1105,49.217,18500.0
2015-04-22 13:50:00,60.07,60.08,59.98,60.07,17000.0,49.217,49.2252,49.1433,49.217,17000.0
2015-04-22 14:00:00,60.09,60.19,60.07,60.13,16200.0,49.2334,49.3154,49.217,49.2662,16200.0
2015-04-22 14:10:00,60.11,60.12,60.02,60.06,13100.0,49.2498,49.258,49.1761,49.2088,13100.0
2015-04-22 14:20:00,60.07,60.13,60.04,60.12,17400.0,49.217,49.2662,49.1925,49.258,17400.0
2015-04-22 14:30:00,60.12,60.2,60.09,60.19,18500.0,49.258,49.3235,49.2334,49.3154,18500.0
2015-04-22 14:40:00,60.18,60.21,60.15,60.2,26900.0,49.3072,49.3317,49.2826,49.3235,26900.0
2015-04-22 14:50:00,60.2,60.22,60.15,60.2,39300.0,49.3235,49.3399,49.2826,49.3235,39300.0
2015-04-22 15:00:00,60.2,60.36,60.2,60.32,50000.0,49.3235,49.4546,49.3235,49.4219,50000.0
2015-04-22 15:10:00,60.31,60.38,60.29,60.37,36600.0,49.4137,49.471,49.3973,49.4628,36600.0
2015-04-22 15:20:00,60.37,60.5,60.36,60.5,48300.0,49.4628,49.5693,49.4546,49.5693,48300.0
2015-04-22 15:30:00,60.5,60.5,60.18,60.25,70700.0,49.5693,49.5693,49.3072,49.3645,70700.0
2015-04-22 15:40:00,60.25,60.41,60.24,60.37,76000.0,49.3645,49.4956,49.3563,49.4628,76000.0
2015-04-22 15:50:00,60.36,60.36,60.27,60.31,102700.0,49.4546,49.4546,49.3809,49.4137,102700.0
2015-04-23 09:30:00,59.68,60.07,59.47,59.99,75400.0,48.8975,49.217,48.7254,49.1515,75400.0
2015-04-23 09:40:00,59.99,60.01,59.75,60.0,44200.0,49.1515,49.1679,48.9549,49.1597,44200.0
2015-04-23 09:50:00,60.02,60.18,59.99,60.17,14900.0,49.1761,49.3072,49.1515,49.299,14900.0
2015-04-23 10:00:00,60.16,60.16,59.93,60.0,26700.0,49.2908,49.2908,49.1023,49.1597,26700.0
2015-04-23 10:10:00,60.0,60.12,59.92,60.0,30700.0,49.1597,49.258,49.0941,49.1597,30700.0
2015-04-23 10:20:00,59.99,60.02,59.87,59.91,19500.0,49.1515,49.1761,49.0532,49.0859,19500.0
2015-04-23 10:30:00,59.92,59.96,59.8,59.93,32600.0,49.0941,49.1269,48.9958,49.1023,32600.0
2015-04-23 10:40:00,59.93,60.08,59.92,60.04,21900.0,49.1023,49.2252,49.0941,49.1925,21900.0
2015-04-23 10:50:00,60.05,60.16,60.04,60.12,37200.0,49.2007,49.2908,49.1925,49.258,37200.0
2015-04-23 11:00:00,60.14,60.16,59.82,59.89,25500.0,49.2744,49.2908,49.0122,49.0696,25500.0
2015-04-23 11:10:00,59.89,59.91,59.77,59.78,24200.0,49.0696,49.0859,48.9712,48.9794,24200.0
2015-04-23 11:20:00,59.78,59.86,59.72,59.83,68700.0,48.9794,49.045,48.9303,49.0204,68700.0
2015-04-23 11:30:00,59.84,59.84,59.64,59.66,20600.0,49.0286,49.0286,48.8647,48.8811,20600.0
2015-04-23 11:40:00,59.68,59.72,59.49,59.5,20100.0,48.8975,48.9303,48.7418,48.75,20100.0
2015-04-23 11:50:00,59.5,59.78,59.45,59.75,33400.0,48.75,48.9794,48.7091,48.9549,33400.0
2015-04-23 12:00:00,59.75,59.89,59.75,59.89,53800.0,48.9549,49.0696,48.9549,49.0696,53800.0
2015-04-23 12:10:00,59.88,59.91,59.82,59.91,29500.0,49.0614,49.0859,49.0122,49.0859,29500.0
2015-04-23 12:20:00,59.92,59.98,59.85,59.94,66500.0,49.0941,49.1433,49.0368,49.1105,66500.0
2015-04-23 12:30:00,59.92,60.08,59.85,60.08,30900.0,49.0941,49.2252,49.0368,49.2252,30900.0
2015-04-23 12:40:00,60.08,60.13,60.04,60.11,14700.0,49.2252,49.2662,49.1925,49.2498,14700.0
2015-04-23 12:50:00,60.11,60.27,60.11,60.24,15000.0,49.2498,49.3809,49.2498,49.3563,15000.0
2015-04-23 13:00:00,60.25,60.25,60.0,60.0,15700.0,49.3645,49.3645,49.1597,49.1597,15700.0
2015-04-23 13:10:00,60.02,60.14,60.01,60.08,10500.0,49.1761,49.2744,49.1679,49.2252,10500.0
2015-04-23 13:20:00,60.1,60.14,60.05,60.06,9700.0,49.2416,49.2744,49.2007,49.2088,9700.0
2015-04-23 13:30:00,60.04,60.09,59.99,59.99,22300.0,49.1925,49.2334,49.1515,49.1515,22300.0
2015-04-23 13:40:00,60.0,60.09,59.97,60.04,18300.0,49.1597,49.2334,49.1351,49.1925,18300.0
2015-04-23 13:50:00,60.04,60.08,60.01,60.04,10400.0,49.1925,49.2252,49.1679,49.1925,10400.0
2015-04-23 14:00:00,60.04,60.18,60.01,60.14,21500.0,49.1925,49.3072,49.1679,49.2744,21500.0
2015-04-23 14:10:00,60.14,60.14,60.03,60.11,23700.0,49.2744,49.2744,49.1843,49.2498,23700.0
2015-04-23 14:20:00,60.11,60.16,60.01,60.03,14100.0,49.2498,49.2908,49.1679,49.1843,14100.0
2015-04-23 14:30:00,60.04,60.1,60.01,60.06,12400.0,49.1925,49.2416,49.1679,49.2088,12400.0
2015-04-23 14:40:00,60.07,60.08,59.95,60.06,56800.0,49.217,49.2252,49.1187,49.2088,56800.0
2015-04-23 14:50:00,60.05,60.13,60.04,60.06,18100.0,49.2007,49.2662,49.1925,49.2088,18100.0
2015-04-23 15:00:00,60.06,60.14,60.03,60.05,26400.0,49.2088,49.2744,49.1843,49.2007,26400.0
2015-04-23 15:10:00,60.05,60.17,60.02,60.15,30200.0,49.2007,49.299,49.1761,49.2826,30200.0
2015-04-23 15:20:00,60.14,60.14,60.02,60.09,29800.0,49.2744,49.2744,49.1761,49.2334,29800.0
2015-04-23 15:30:00,60.09,60.16,60.08,60.14,38900.0,49.2334,49.2908,49.2252,49.2744,38900.0
2015-04-23 15:40:00,60.13,60.14,60.01,60.04,81900.0,49.2662,49.2744,49.1679,49.1925,81900.0
2015-04-23 15:50:00,60.04,60.06,59.84,59.85,234500.0,49.1925,49.2088,49.0286,49.0368,234500.0
2015-04-24 09:30:00,59.71,59.86,59.0,59.13,137400.0,48.9221,49.045,48.3404,48.4469,137400.0
2015-04-24 09:40:00,59.03,59.44,59.03,59.26,172600.0,48.3649,48.7009,48.3649,48.5534,172600.0
2015-04-24 09:50:00,59.25,59.32,58.75,58.97,171600.0,48.5452,48.6025,48.1355,48.3158,171600.0
2015-04-24 10:00:00,58.94,58.99,58.16,58.39,136100.0,48.2912,48.3322,47.6521,47.8406,136100.0
2015-04-24 10:10:00,58.39,58.57,58.39,58.52,124800.0,47.8406,47.988,47.8406,47.9471,124800.0
2015-04-24 10:20:00,58.52,58.83,58.45,58.73,151000.0,47.9471,48.2011,47.8897,48.1191,151000.0
2015-04-24 10:30:00,58.73,59.02,58.66,59.0,85500.0,48.1191,48.3567,48.0618,48.3404,85500.0
2015-04-24 10:40:00,59.0,59.08,58.8,58.86,101100.0,48.3404,48.4059,48.1765,48.2257,101100.0
2015-04-24 10:50:00,58.87,59.02,58.82,58.87,60700.0,48.2338,48.3567,48.1929,48.2338,60700.0
2015-04-24 11:00:00,58.87,59.05,58.85,58.94,77000.0,48.2338,48.3813,48.2175,48.2912,77000.0
2015-04-24 11:10:00,58.96,59.12,58.94,58.95,52500.0,48.3076,48.4387,48.2912,48.2994,52500.0
2015-04-24 11:20:00,58.94,58.94,58.53,58.57,39300.0,48.2912,48.2912,47.9553,47.988,39300.0
2015-04-24 11:30:00,58.53,58.77,58.53,58.7,31200.0,47.9553,48.1519,47.9553,48.0946,31200.0
2015-04-24 11:40:00,58.7,58.77,58.65,58.7,20300.0,48.0946,48.1519,48.0536,48.0946,20300.0
2015-04-24 11:50:00,58.7,58.84,58.7,58.8,26500.0,48.0946,48.2093,48.0946,48.1765,26500.0
2015-04-24 12:00:00,58.8,58.8,58.69,58.7,25300.0,48.1765,48.1765,48.0864,48.0946,25300.0
2015-04-24 12:10:00,58.7,58.75,58.65,58.73,22400.0,48.0946,48.1355,48.0536,48.1191,22400.0
2015-04-24 12:20:00,58.73,58.78,58.6,58.6,30300.0,48.1191,48.1601,48.0126,48.0126,30300.0
2015-04-24 12:30:00,58.6,58.61,58.35,58.39,50800.0,48.0126,48.0208,47.8078,47.8406,50800.0
2015-04-24 12:40:00,58.39,58.57,58.37,58.55,39900.0,47.8406,47.988,47.8242,47.9717,39900.0
2015-04-24 12:50:00,58.56,58.56,58.4,58.42,16500.0,47.9799,47.9799,47.8488,47.8651,16500.0
2015-04-24 13:00:00,58.44,58.55,58.44,58.55,32800.0,47.8815,47.9717,47.8815,47.9717,32800.0
2015-04-24 13:10:00,58.57,58.58,58.48,58.57,45300.0,47.988,47.9962,47.9143,47.988,45300.0
2015-04-24 13:20:00,58.56,58.64,58.55,58.61,31400.0,47.9799,48.0454,47.9717,48.0208,31400.0
2015-04-24 13:30:00,58.58,58.61,58.54,58.57,33700.0,47.9962,48.0208,47.9635,47.988,33700.0
2015-04-24 13:40:00,58.55,58.62,58.51,58.51,23300.0,47.9717,48.029,47.9389,47.9389,23300.0
2015-04-24 13:50:00,58.5,58.74,58.48,58.71,31400.0,47.9307,48.1273,47.9143,48.1028,31400.0
2015-04-24 14:00:00,58.71,58.71,58.6,58.61,39000.0,48.1028,48.1028,48.0126,48.0208,39000.0
2015-04-24 14:10:00,58.61,58.62,58.55,58.62,54200.0,48.0208,48.029,47.9717,48.029,54200.0
2015-04-24 14:20:00,58.63,58.86,58.63,58.84,36300.0,48.0372,48.2257,48.0372,48.2093,36300.0
2015-04-24 14:30:00,58.86,58.96,58.82,58.92,38300.0,48.2257,48.3076,48.1929,48.2748,38300.0
2015-04-24 14:40:00,58.92,59.01,58.91,58.93,35300.0,48.2748,48.3485,48.2666,48.283,35300.0
2015-04-24 14:50:00,58.94,59.0,58.9,58.9,40200.0,48.2912,48.3404,48.2584,48.2584,40200.0
2015-04-24 15:00:00,58.9,58.94,58.89,58.91,58800.0,48.2584,48.2912,48.2502,48.2666,58800.0
2015-04-24 15:10:00,58.91,58.92,58.66,58.71,79200.0,48.2666,48.2748,48.0618,48.1028,79200.0
2015-04-24 15:20:00,58.71,58.76,58.71,58.73,50900.0,48.1028,48.1437,48.1028,48.1191,50900.0
2015-04-24 15:30:00,58.73,58.8,58.72,58.73,80800.0,48.1191,48.1765,48.1109,48.1191,80800.0
2015-04-24 15:40:00,58.74,58.9,58.73,58.87,90100.0,48.1273,48.2584,48.1191,48.2338,90100.0
2015-04-24 15:50:00,58.88,58.98,58.86,58.9,160600.0,48.242,48.324,48.2257,48.2584,160600.0
2015-04-27 09:30:00,58.88,59.52,58.67,59.52,93100.0,48.242,48.7664,48.07,48.7664,93100.0
2015-04-27 09:40:00,59.51,60.19,59.51,60.12,152000.0,48.7582,49.3154,48.7582,49.258,152000.0
2015-04-27 09:50:00,60.12,60.75,60.11,60.69,109000.0,49.258,49.7742,49.2498,49.725,109000.0
2015-04-27 10:00:00,60.7,60.72,60.29,60.43,124200.0,49.7332,49.7496,49.3973,49.512,124200.0
2015-04-27 10:10:00,60.43,60.63,60.38,60.63,103200.0,49.512,49.6759,49.471,49.6759,103200.0
2015-04-27 10:20:00,60.63,60.69,60.43,60.61,71800.0,49.6759,49.725,49.512,49.6595,71800.0
2015-04-27 10:30:00,60.62,60.8,60.38,60.42,137100.0,49.6677,49.8151,49.471,49.5038,137100.0
2015-04-27 10:40:00,60.4,60.54,60.27,60.31,65000.0,49.4874,49.6021,49.3809,49.4137,65000.0
2015-04-27 10:50:00,60.3,60.34,59.97,59.98,100700.0,49.4055,49.4383,49.1351,49.1433,100700.0
2015-04-27 11:00:00,59.98,60.24,59.91,60.22,55700.0,49.1433,49.3563,49.0859,49.3399,55700.0
2015-04-27 11:10:00,60.18,60.37,60.18,60.26,31400.0,49.3072,49.4628,49.3072,49.3727,31400.0
2015-04-27 11:20:00,60.27,60.39,60.22,60.28,36400.0,49.3809,49.4792,49.3399,49.3891,36400.0
2015-04-27 11:30:00,60.29,60.35,60.22,60.28,51100.0,49.3973,49.4464,49.3399,49.3891,51100.0
2015-04-27 11:40:00,60.27,60.36,60.25,60.3,52000.0,49.3809,49.4546,49.3645,49.4055,52000.0
2015-04-27 11:50:00,60.31,60.34,60.17,60.25,22300.0,49.4137,49.4383,49.299,49.3645,22300.0
2015-04-27 12:00:00,60.25,60.3,60.24,60.27,37700.0,49.3645,49.4055,49.3563,49.3809,37700.0
2015-04-27 12:10:00,60.26,60.3,60.12,60.14,30300.0,49.3727,49.4055,49.258,49.2744,30300.0
2015-04-27 12:20:00,60.14,60.2,60.0,60.03,58200.0,49.2744,49.3235,49.1597,49.1843,58200.0
2015-04-27 12:30:00,60.03,60.04,59.97,60.0,96400.0,49.1843,49.1925,49.1351,49.1597,96400.0
2015-04-27 12:40:00,60.01,60.07,59.93,60.06,50700.0,49.1679,49.217,49.1023,49.2088,50700.0
2015-04-27 12:50:00,60.06,60.3,60.06,60.23,50000.0,49.2088,49.4055,49.2088,49.3481,50000.0
2015-04-27 13:00:00,60.23,60.38,60.2,60.34,24600.0,49.3481,49.471,49.3235,49.4383,24600.0
2015-04-27 13:10:00,60.33,60.34,60.14,60.23,22900.0,49.4301,49.4383,49.2744,49.3481,22900.0
2015-04-27 13:20:00,60.21,60.33,60.15,60.28,24500.0,49.3317,49.4301,49.2826,49.3891,24500.0
2015-04-27 13:30:00,60.26,60.31,60.21,60.21,30000.0,49.3727,49.4137,49.3317,49.3317,30000.0
2015-04-27 13:40:00,60.22,60.25,60.06,60.11,40700.0,49.3399,49.3645,49.2088,49.2498,40700.0
2015-04-27 13:50:00,60.13,60.22,60.13,60.18,23700.0,49.2662,49.3399,49.2662,49.3072,23700.0
2015-04-27 14:00:00,60.19,60.21,60.03,60.13,25100.0,49.3154,49.3317,49.1843,49.2662,25100.0
2015-04-27 14:10:00,60.11,60.23,60.09,60.22,25200.0,49.2498,49.3481,49.2334,49.3399,25200.0
2015-04-27 14:20:00,60.21,60.31,60.18,60.29,24200.0,49.3317,49.4137,49.3072,49.3973,24200.0
2015-04-27 14:30:00,60.28,60.28,60.08,60.12,27900.0,49.3891,49.3891,49.2252,49.258,27900.0
2015-04-27 14:40:00,60.12,60.13,60.04,60.06,39400.0,49.258,49.2662,49.1925,49.2088,39400.0
2015-04-27 14:50:00,60.04,60.05,59.96,59.99,56400.0,49.1925,49.2007,49.1269,49.1515,56400.0
2015-04-27 15:00:00,59.99,59.99,59.81,59.82,38700.0,49.1515,49.1515,49.004,49.0122,38700.0
2015-04-27 15:10:00,59.83,59.88,59.62,59.65,61200.0,49.0204,49.0614,48.8483,48.8729,61200.0
2015-04-27 15:20:00,59.62,59.66,59.48,59.58,156900.0,48.8483,48.8811,48.7336,48.8156,156900.0
2015-04-27 15:30:00,59.57,59.57,59.45,59.48,87900.0,48.8074,48.8074,48.7091,48.7336,87900.0
2015-04-27 15:40:00,59.48,59.56,59.43,59.46,105100.0,48.7336,48.7992,48.6927,48.7172,105100.0
2015-04-27 15:50:00,59.46,59.5,59.42,59.47,192900.0,48.7172,48.75,48.6845,48.7254,192900.0
2015-04-28 09:30:00,59.49,59.94,59.39,59.81,32600.0,48.7418,49.1105,48.6599,49.004,32600.0
2015-04-28 09:40:00,59.81,59.81,59.44,59.45,15100.0,49.004,49.004,48.7009,48.7091,15100.0
2015-04-28 09:50:00,59.44,59.53,59.33,59.36,25700.0,48.7009,48.7746,48.6107,48.6353,25700.0
2015-04-28 10:00:00,59.37,59.39,58.95,59.16,30200.0,48.6435,48.6599,48.2994,48.4714,30200.0
2015-04-28 10:10:00,59.14,59.23,59.02,59.23,14100.0,48.4551,48.5288,48.3567,48.5288,14100.0
2015-04-28 10:20:00,59.25,59.38,59.22,59.3,28300.0,48.5452,48.6517,48.5206,48.5862,28300.0
2015-04-28 10:30:00,59.3,59.7,59.3,59.7,30500.0,48.5862,48.9139,48.5862,48.9139,30500.0
2015-04-28 10:40:00,59.68,59.75,59.6,59.66,20400.0,48.8975,48.9549,48.832,48.8811,20400.0
2015-04-28 10:50:00,59.67,59.78,59.57,59.66,35800.0,48.8893,48.9794,48.8074,48.8811,35800.0
2015-04-28 11:00:00,59.68,59.86,59.67,59.76,23400.0,48.8975,49.045,48.8893,48.963,23400.0
2015-04-28 11:10:00,59.75,59.85,59.73,59.78,9800.0,48.9549,49.0368,48.9385,48.9794,9800.0
2015-04-28 11:20:00,59.77,59.77,59.55,59.55,12300.0,48.9712,48.9712,48.791,48.791,12300.0
2015-04-28 11:30:00,59.57,59.71,59.53,59.63,16100.0,48.8074,48.9221,48.7746,48.8565,16100.0
2015-04-28 11:40:00,59.63,59.71,59.52,59.68,20000.0,48.8565,48.9221,48.7664,48.8975,20000.0
2015-04-28 11:50:00,59.66,59.7,59.57,59.58,9200.0,48.8811,48.9139,48.8074,48.8156,9200.0
2015-04-28 12:00:00,59.61,59.74,59.6,59.71,18000.0,48.8401,48.9467,48.832,48.9221,18000.0
2015-04-28 12:10:00,59.7,59.73,59.65,59.66,9000.0,48.9139,48.9385,48.8729,48.8811,9000.0
2015-04-28 12:20:00,59.62,59.73,59.61,59.73,11900.0,48.8483,48.9385,48.8401,48.9385,11900.0
2015-04-28 12:30:00,59.73,59.73,59.66,59.66,13100.0,48.9385,48.9385,48.8811,48.8811,13100.0
2015-04-28 12:40:00,59.66,59.73,59.65,59.7,9000.0,48.8811,48.9385,48.8729,48.9139,9000.0
2015-04-28 12:50:00,59.7,59.79,59.66,59.7,12600.0,48.9139,48.9876,48.8811,48.9139,12600.0
2015-04-28 13:00:00,59.68,59.78,59.67,59.76,15900.0,48.8975,48.9794,48.8893,48.963,15900.0
2015-04-28 13:10:00,59.77,59.79,59.72,59.77,13900.0,48.9712,48.9876,48.9303,48.9712,13900.0
2015-04-28 13:20:00,59.76,59.8,59.71,59.72,11400.0,48.963,48.9958,48.9221,48.9303,11400.0
2015-04-28 13:30:00,59.72,59.75,59.69,59.74,9700.0,48.9303,48.9549,48.9057,48.9467,9700.0
2015-04-28 13:40:00,59.75,59.83,59.74,59.82,19000.0,48.9549,49.0204,48.9467,49.0122,19000.0
2015-04-28 13:50:00,59.82,59.85,59.8,59.8,9700.0,49.0122,49.0368,48.9958,48.9958,9700.0
2015-04-28 14:00:00,59.79,59.79,59.65,59.79,12800.0,48.9876,48.9876,48.8729,48.9876,12800.0
2015-04-28 14:10:00,59.78,59.78,59.69,59.71,12400.0,48.9794,48.9794,48.9057,48.9221,12400.0
2015-04-28 14:20:00,59.7,59.7,59.59,59.66,14100.0,48.9139,48.9139,48.8238,48.8811,14100.0
2015-04-28 14:30:00,59.64,59.71,59.62,59.65,25300.0,48.8647,48.9221,48.8483,48.8729,25300.0
2015-04-28 14:40:00,59.66,59.69,59.61,59.68,9000.0,48.8811,48.9057,48.8401,48.8975,9000.0
2015-04-28 14:50:00,59.68,59.74,59.67,59.67,33900.0,48.8975,48.9467,48.8893,48.8893,33900.0
2015-04-28 15:00:00,59.67,59.81,59.64,59.8,25500.0,48.8893,49.004,48.8647,48.9958,25500.0
2015-04-28 15:10:00,59.8,59.8,59.63,59.63,24200.0,48.9958,48.9958,48.8565,48.8565,24200.0
2015-04-28 15:20:00,59.63,59.7,59.61,59.65,26100.0,48.8565,48.9139,48.8401,48.8729,26100.0
2015-04-28 15:30:00,59.65,59.7,59.59,59.64,42000.0,48.8729,48.9139,48.8238,48.8647,42000.0
2015-04-28 15:40:00,59.64,59.68,59.55,59.65,62400.0,48.8647,48.8975,48.791,48.8729,62400.0
2015-04-28 15:50:00,59.65,59.78,59.6,59.77,131500.0,48.8729,48.9794,48.832,48.9712,131500.0
2015-04-29 09:30:00,59.29,59.85,59.25,59.59,24600.0,48.578,49.0368,48.5452,48.8238,24600.0
2015-04-29 09:40:00,59.61,59.72,59.52,59.58,31900.0,48.8401,48.9303,48.7664,48.8156,31900.0
2015-04-29 09:50:00,59.56,59.58,59.24,59.3,47800.0,48.7992,48.8156,48.537,48.5862,47800.0
2015-04-29 10:00:00,59.29,59.42,59.09,59.14,25100.0,48.578,48.6845,48.4141,48.4551,25100.0
2015-04-29 10:10:00,59.17,59.32,59.12,59.27,122100.0,48.4796,48.6025,48.4387,48.5616,122100.0
2015-04-29 10:20:00,59.28,59.39,59.19,59.29,14700.0,48.5698,48.6599,48.496,48.578,14700.0
2015-04-29 10:30:00,59.29,59.49,59.29,59.45,13100.0,48.578,48.7418,48.578,48.7091,13100.0
2015-04-29 10:40:00,59.47,59.55,59.42,59.51,22100.0,48.7254,48.791,48.6845,48.7582,22100.0
2015-04-29 10:50:00,59.5,59.56,59.46,59.49,13600.0,48.75,48.7992,48.7172,48.7418,13600.0
2015-04-29 11:00:00,59.48,59.69,59.48,59.64,30000.0,48.7336,48.9057,48.7336,48.8647,30000.0
2015-04-29 11:10:00,59.64,59.65,59.45,59.54,16100.0,48.8647,48.8729,48.7091,48.7828,16100.0
2015-04-29 11:20:00,59.57,59.61,59.47,59.47,11800.0,48.8074,48.8401,48.7254,48.7254,11800.0
2015-04-29 11:30:00,59.5,59.52,59.38,59.38,21800.0,48.75,48.7664,48.6517,48.6517,21800.0
2015-04-29 11:40:00,59.39,59.43,59.34,59.38,12100.0,48.6599,48.6927,48.6189,48.6517,12100.0
2015-04-29 11:50:00,59.38,59.43,59.36,59.4,18600.0,48.6517,48.6927,48.6353,48.6681,18600.0
2015-04-29 12:00:00,59.41,59.42,59.27,59.27,12500.0,48.6763,48.6845,48.5616,48.5616,12500.0
2015-04-29 12:10:00,59.28,59.28,59.11,59.2,15500.0,48.5698,48.5698,48.4305,48.5042,15500.0
2015-04-29 12:20:00,59.18,59.22,59.06,59.06,22100.0,48.4878,48.5206,48.3895,48.3895,22100.0
2015-04-29 12:30:00,59.06,59.12,58.96,59.08,41700.0,48.3895,48.4387,48.3076,48.4059,41700.0
2015-04-29 12:40:00,59.07,59.26,59.06,59.24,33400.0,48.3977,48.5534,48.3895,48.537,33400.0
2015-04-29 12:50:00,59.25,59.39,59.25,59.38,34600.0,48.5452,48.6599,48.5452,48.6517,34600.0
2015-04-29 13:00:00,59.37,59.37,59.19,59.24,14100.0,48.6435,48.6435,48.496,48.537,14100.0
2015-04-29 13:10:00,59.24,59.29,59.2,59.27,18700.0,48.537,48.578,48.5042,48.5616,18700.0
2015-04-29 13:20:00,59.24,59.3,59.21,59.25,20500.0,48.537,48.5862,48.5124,48.5452,20500.0
2015-04-29 13:30:00,59.25,59.28,59.23,59.26,20500.0,48.5452,48.5698,48.5288,48.5534,20500.0
2015-04-29 13:40:00,59.26,59.53,59.25,59.52,30200.0,48.5534,48.7746,48.5452,48.7664,30200.0
2015-04-29 13:50:00,59.51,59.76,59.51,59.69,18800.0,48.7582,48.963,48.7582,48.9057,18800.0
2015-04-29 14:00:00,59.73,59.73,59.51,59.6,8300.0,48.9385,48.9385,48.7582,48.832,8300.0
2015-04-29 14:10:00,59.61,59.77,59.5,59.7,30200.0,48.8401,48.9712,48.75,48.9139,30200.0
2015-04-29 14:20:00,59.74,59.84,59.67,59.7,22300.0,48.9467,49.0286,48.8893,48.9139,22300.0
2015-04-29 14:30:00,59.7,59.74,59.65,59.71,42400.0,48.9139,48.9467,48.8729,48.9221,42400.0
2015-04-29 14:40:00,59.72,59.81,59.7,59.75,17300.0,48.9303,49.004,48.9139,48.9549,17300.0
2015-04-29 14:50:00,59.71,59.72,59.6,59.65,15700.0,48.9221,48.9303,48.832,48.8729,15700.0
2015-04-29 15:00:00,59.67,59.7,59.5,59.53,27200.0,48.8893,48.9139,48.75,48.7746,27200.0
2015-04-29 15:10:00,59.52,59.57,59.44,59.56,128600.0,48.7664,48.8074,48.7009,48.7992,128600.0
2015-04-29 15:20:00,59.56,59.57,59.42,59.43,31700.0,48.7992,48.8074,48.6845,48.6927,31700.0
2015-04-29 15:30:00,59.42,59.46,59.36,59.43,43400.0,48.6845,48.7172,48.6353,48.6927,43400.0
2015-04-29 15:40:00,59.43,59.43,59.29,59.36,125500.0,48.6927,48.6927,48.578,48.6353,125500.0
2015-04-29 15:50:00,59.34,59.36,59.25,59.27,341800.0,48.6189,48.6353,48.5452,48.5616,341800.0
2015-04-30 09:30:00,59.0,59.4,58.84,59.22,44500.0,48.3404,48.6681,48.2093,48.5206,44500.0
2015-04-30 09:40:00,59.24,59.3,58.78,59.1,145100.0,48.537,48.5862,48.1601,48.4223,145100.0
2015-04-30 09:50:00,59.04,59.05,58.78,58.91,32400.0,48.3731,48.3813,48.1601,48.2666,32400.0
2015-04-30 10:00:00,58.9,59.14,58.78,58.99,50800.0,48.2584,48.4551,48.1601,48.3322,50800.0
2015-04-30 10:10:00,58.99,59.17,58.93,59.15,53500.0,48.3322,48.4796,48.283,48.4633,53500.0
2015-04-30 10:20:00,59.15,59.23,59.0,59.06,13100.0,48.4633,48.5288,48.3404,48.3895,13100.0
2015-04-30 10:30:00,59.06,59.1,58.97,59.03,12900.0,48.3895,48.4223,48.3158,48.3649,12900.0
2015-04-30 10:40:00,59.03,59.15,58.95,59.08,9800.0,48.3649,48.4633,48.2994,48.4059,9800.0
2015-04-30 10:50:00,59.12,59.21,59.0,59.21,37100.0,48.4387,48.5124,48.3404,48.5124,37100.0
2015-04-30 11:00:00,59.21,59.51,59.19,59.51,27900.0,48.5124,48.7582,48.496,48.7582,27900.0
2015-04-30 11:10:00,59.47,59.57,59.45,59.45,25900.0,48.7254,48.8074,48.7091,48.7091,25900.0
2015-04-30 11:20:00,59.47,59.49,59.33,59.37,30200.0,48.7254,48.7418,48.6107,48.6435,30200.0
2015-04-30 11:30:00,59.38,59.58,59.38,59.38,26200.0,48.6517,48.8156,48.6517,48.6517,26200.0
2015-04-30 11:40:00,59.38,59.43,59.33,59.35,6900.0,48.6517,48.6927,48.6107,48.6271,6900.0
2015-04-30 11:50:00,59.35,59.38,59.16,59.21,7700.0,48.6271,48.6517,48.4714,48.5124,7700.0
2015-04-30 12:00:00,59.19,59.4,59.16,59.31,22900.0,48.496,48.6681,48.4714,48.5943,22900.0
2015-04-30 12:10:00,59.31,59.38,59.27,59.28,11200.0,48.5943,48.6517,48.5616,48.5698,11200.0
2015-04-30 12:20:00,59.28,59.3,59.22,59.26,7100.0,48.5698,48.5862,48.5206,48.5534,7100.0
2015-04-30 12:30:00,59.24,59.31,59.18,59.22,23400.0,48.537,48.5943,48.4878,48.5206,23400.0
2015-04-30 12:40:00,59.22,59.23,59.09,59.14,4000.0,48.5206,48.5288,48.4141,48.4551,4000.0
2015-04-30 12:50:00,59.15,59.2,59.13,59.2,3300.0,48.4633,48.5042,48.4469,48.5042,3300.0
2015-04-30 13:00:00,59.21,59.24,59.14,59.18,4800.0,48.5124,48.537,48.4551,48.4878,4800.0
2015-04-30 13:10:00,59.2,59.21,59.14,59.17,7500.0,48.5042,48.5124,48.4551,48.4796,7500.0
2015-04-30 13:20:00,59.18,59.21,59.05,59.09,6800.0,48.4878,48.5124,48.3813,48.4141,6800.0
2015-04-30 13:30:00,59.1,59.16,59.04,59.04,5300.0,48.4223,48.4714,48.3731,48.3731,5300.0
2015-04-30 13:40:00,59.03,59.07,58.99,59.01,5700.0,48.3649,48.3977,48.3322,48.3485,5700.0
2015-04-30 13:50:00,59.0,59.06,58.97,58.99,5500.0,48.3404,48.3895,48.3158,48.3322,5500.0
2015-04-30 14:00:00,58.99,59.0,58.91,59.0,7500.0,48.3322,48.3404,48.2666,48.3404,7500.0
2015-04-30 14:10:00,59.0,59.06,58.91,58.92,6600.0,48.3404,48.3895,48.2666,48.2748,6600.0
2015-04-30 14:20:00,58.94,58.96,58.75,58.83,25900.0,48.2912,48.3076,48.1355,48.2011,25900.0
2015-04-30 14:30:00,58.83,58.84,58.76,58.83,51800.0,48.2011,48.2093,48.1437,48.2011,51800.0
2015-04-30 14:40:00,58.82,58.87,58.79,58.85,56700.0,48.1929,48.2338,48.1683,48.2175,56700.0
2015-04-30 14:50:00,58.85,58.86,58.78,58.79,92500.0,48.2175,48.2257,48.1601,48.1683,92500.0
2015-04-30 15:00:00,58.79,58.82,58.48,58.48,61300.0,48.1683,48.1929,47.9143,47.9143,61300.0
2015-04-30 15:10:00,58.49,58.74,58.45,58.72,18900.0,47.9225,48.1273,47.8897,48.1109,18900.0
2015-04-30 15:20:00,58.73,58.78,58.49,58.59,31000.0,48.1191,48.1601,47.9225,48.0044,31000.0
2015-04-30 15:30:00,58.6,58.78,58.55,58.69,21400.0,48.0126,48.1601,47.9717,48.0864,21400.0
2015-04-30 15:40:00,58.7,58.7,58.52,58.69,56000.0,48.0946,48.0946,47.9471,48.0864,56000.0
2015-04-30 15:50:00,58.69,58.81,58.67,58.79,89700.0,48.0864,48.1847,48.07,48.1683,89700.0
2015-05-01 09:30:00,59.11,59.6,58.89,59.45,24200.0,48.4305,48.832,48.2502,48.7091,24200.0
2015-05-01 09:40:00,59.45,59.59,59.42,59.51,15900.0,48.7091,48.8238,48.6845,48.7582,15900.0
2015-05-01 09:50:00,59.52,59.63,59.39,59.53,11100.0,48.7664,48.8565,48.6599,48.7746,11100.0
2015-05-01 10:00:00,59.5,59.69,59.5,59.54,8200.0,48.75,48.9057,48.75,48.7828,8200.0
2015-05-01 10:10:00,59.61,59.81,59.54,59.78,32000.0,48.8401,49.004,48.7828,48.9794,32000.0
2015-05-01 10:20:00,59.8,59.92,59.77,59.77,29000.0,48.9958,49.0941,48.9712,48.9712,29000.0
2015-05-01 10:30:00,59.77,59.87,59.64,59.69,11500.0,48.9712,49.0532,48.8647,48.9057,11500.0
2015-05-01 10:40:00,59.69,59.78,59.58,59.73,16900.0,48.9057,48.9794,48.8156,48.9385,16900.0
2015-05-01 10:50:00,59.74,59.78,59.66,59.71,18200.0,48.9467,48.9794,48.8811,48.9221,18200.0
2015-05-01 11:00:00,59.72,59.78,59.69,59.7,30000.0,48.9303,48.9794,48.9057,48.9139,30000.0
2015-05-01 11:10:00,59.71,59.76,59.68,59.75,17400.0,48.9221,48.963,48.8975,48.9549,17400.0
2015-05-01 11:20:00,59.75,59.89,59.69,59.86,22000.0,48.9549,49.0696,48.9057,49.045,22000.0
2015-05-01 11:30:00,59.89,59.89,59.78,59.79,24900.0,49.0696,49.0696,48.9794,48.9876,24900.0
2015-05-01 11:40:00,59.79,59.81,59.62,59.63,13000.0,48.9876,49.004,48.8483,48.8565,13000.0
2015-05-01 11:50:00,59.6,59.74,59.55,59.68,7600.0,48.832,48.9467,48.791,48.8975,7600.0
2015-05-01 12:00:00,59.68,59.7,59.62,59.68,5900.0,48.8975,48.9139,48.8483,48.8975,5900.0
2015-05-01 12:10:00,59.68,59.78,59.67,59.69,12800.0,48.8975,48.9794,48.8893,48.9057,12800.0
2015-05-01 12:20:00,59.68,59.71,59.64,59.69,4600.0,48.8975,48.9221,48.8647,48.9057,4600.0
2015-05-01 12:30:00,59.72,59.77,59.68,59.69,18200.0,48.9303,48.9712,48.8975,48.9057,18200.0
2015-05-01 12:40:00,59.69,59.76,59.66,59.76,6900.0,48.9057,48.963,48.8811,48.963,6900.0
2015-05-01 12:50:00,59.76,59.76,59.64,59.72,8100.0,48.963,48.963,48.8647,48.9303,8100.0
2015-05-01 13:00:00,59.75,59.77,59.69,59.75,3900.0,48.9549,48.9712,48.9057,48.9549,3900.0
2015-05-01 13:10:00,59.75,59.77,59.72,59.74,8500.0,48.9549,48.9712,48.9303,48.9467,8500.0
2015-05-01 13:20:00,59.74,59.78,59.72,59.76,6300.0,48.9467,48.9794,48.9303,48.963,6300.0
2015-05-01 13:30:00,59.75,59.82,59.73,59.82,7200.0,48.9549,49.0122,48.9385,49.0122,7200.0
2015-05-01 13:40:00,59.8,59.9,59.78,59.89,11400.0,48.9958,49.0778,48.9794,49.0696,11400.0
2015-05-01 13:50:00,59.88,59.99,59.88,59.95,26100.0,49.0614,49.1515,49.0614,49.1187,26100.0
2015-05-01 14:00:00,59.95,59.98,59.93,59.97,19900.0,49.1187,49.1433,49.1023,49.1351,19900.0
2015-05-01 14:10:00,59.99,60.0,59.91,59.98,10400.0,49.1515,49.1597,49.0859,49.1433,10400.0
2015-05-01 14:20:00,59.96,60.07,59.96,60.05,9800.0,49.1269,49.217,49.1269,49.2007,9800.0
2015-05-01 14:30:00,60.07,60.08,60.02,60.04,11200.0,49.217,49.2252,49.1761,49.1925,11200.0
2015-05-01 14:40:00,60.05,60.06,60.0,60.03,22900.0,49.2007,49.2088,49.1597,49.1843,22900.0
2015-05-01 14:50:00,60.02,60.02,59.96,60.0,12700.0,49.1761,49.1761,49.1269,49.1597,12700.0
2015-05-01 15:00:00,60.0,60.02,59.92,59.94,15400.0,49.1597,49.1761,49.0941,49.1105,15400.0
2015-05-01 15:10:00,59.93,60.0,59.93,60.0,16200.0,49.1023,49.1597,49.1023,49.1597,16200.0
2015-05-01 15:20:00,60.0,60.0,59.88,59.9,72600.0,49.1597,49.1597,49.0614,49.0778,72600.0
2015-05-01 15:30:00,59.91,59.97,59.88,59.89,28600.0,49.0859,49.1351,49.0614,49.0696,28600.0
2015-05-01 15:40:00,59.89,59.96,59.89,59.95,30800.0,49.0696,49.1269,49.0696,49.1187,30800.0
2015-05-01 15:50:00,59.95,60.09,59.94,60.08,101300.0,49.1187,49.2334,49.1105,49.2252,101300.0
2015-05-04 09:30:00,60.17,60.46,60.12,60.25,15200.0,49.299,49.5366,49.258,49.3645,15200.0
2015-05-04 09:40:00,60.16,60.38,60.16,60.2,16700.0,49.2908,49.471,49.2908,49.3235,16700.0
2015-05-04 09:50:00,60.18,60.31,60.15,60.21,54400.0,49.3072,49.4137,49.2826,49.3317,54400.0
2015-05-04 10:00:00,60.2,60.39,60.2,60.29,17100.0,49.3235,49.4792,49.3235,49.3973,17100.0
2015-05-04 10:10:00,60.29,60.4,60.25,60.35,15200.0,49.3973,49.4874,49.3645,49.4464,15200.0
2015-05-04 10:20:00,60.35,60.35,60.24,60.25,3900.0,49.4464,49.4464,49.3563,49.3645,3900.0
2015-05-04 10:30:00,60.29,60.29,60.1,60.1,7300.0,49.3973,49.3973,49.2416,49.2416,7300.0
2015-05-04 10:40:00,60.1,60.28,60.1,60.28,8100.0,49.2416,49.3891,49.2416,49.3891,8100.0
2015-05-04 10:50:00,60.24,60.24,60.11,60.15,8500.0,49.3563,49.3563,49.2498,49.2826,8500.0
2015-05-04 11:00:00,60.15,60.26,60.15,60.25,12300.0,49.2826,49.3727,49.2826,49.3645,12300.0
2015-05-04 11:10:00,60.24,60.28,60.18,60.24,19700.0,49.3563,49.3891,49.3072,49.3563,19700.0
2015-05-04 11:20:00,60.27,60.34,60.25,60.32,4700.0,49.3809,49.4383,49.3645,49.4219,4700.0
2015-05-04 11:30:00,60.32,60.32,60.24,60.3,11300.0,49.4219,49.4219,49.3563,49.4055,11300.0
2015-05-04 11:40:00,60.32,60.35,60.28,60.32,25400.0,49.4219,49.4464,49.3891,49.4219,25400.0
2015-05-04 11:50:00,60.32,60.4,60.25,60.37,3500.0,49.4219,49.4874,49.3645,49.4628,3500.0
2015-05-04 12:00:00,60.37,60.4,60.32,60.33,4200.0,49.4628,49.4874,49.4219,49.4301,4200.0
2015-05-04 12:10:00,60.36,60.38,60.24,60.27,13400.0,49.4546,49.471,49.3563,49.3809,13400.0
2015-05-04 12:20:00,60.24,60.33,60.21,60.26,6300.0,49.3563,49.4301,49.3317,49.3727,6300.0
2015-05-04 12:30:00,60.25,60.35,60.24,60.27,12400.0,49.3645,49.4464,49.3563,49.3809,12400.0
2015-05-04 12:40:00,60.28,60.3,60.22,60.22,6900.0,49.3891,49.4055,49.3399,49.3399,6900.0
2015-05-04 12:50:00,60.22,60.27,60.21,60.25,5300.0,49.3399,49.3809,49.3317,49.3645,5300.0
2015-05-04 13:00:00,60.24,60.3,60.18,60.22,7400.0,49.3563,49.4055,49.3072,49.3399,7400.0
2015-05-04 13:10:00,60.2,60.24,60.19,60.19,3800.0,49.3235,49.3563,49.3154,49.3154,3800.0
2015-05-04 13:20:00,60.2,60.22,60.12,60.18,7100.0,49.3235,49.3399,49.258,49.3072,7100.0
2015-05-04 13:30:00,60.17,60.25,60.17,60.23,6200.0,49.299,49.3645,49.299,49.3481,6200.0
2015-05-04 13:40:00,60.23,60.28,60.22,60.22,8500.0,49.3481,49.3891,49.3399,49.3399,8500.0
2015-05-04 13:50:00,60.2,60.23,60.2,60.21,10700.0,49.3235,49.3481,49.3235,49.3317,10700.0
2015-05-04 14:00:00,60.23,60.32,60.22,60.32,6500.0,49.3481,49.4219,49.3399,49.4219,6500.0
2015-05-04 14:10:00,60.34,60.34,60.28,60.33,3200.0,49.4383,49.4383,49.3891,49.4301,3200.0
2015-05-04 14:20:00,60.36,60.38,60.32,60.38,4000.0,49.4546,49.471,49.4219,49.471,4000.0
2015-05-04 14:30:00,60.4,60.42,60.26,60.3,11000.0,49.4874,49.5038,49.3727,49.4055,11000.0
2015-05-04 14:40:00,60.35,60.37,60.28,60.31,7400.0,49.4464,49.4628,49.3891,49.4137,7400.0
2015-05-04 14:50:00,60.29,60.29,60.25,60.27,4700.0,49.3973,49.3973,49.3645,49.3809,4700.0
2015-05-04 15:00:00,60.27,60.33,60.23,60.29,8900.0,49.3809,49.4301,49.3481,49.3973,8900.0
2015-05-04 15:10:00,60.28,60.32,60.25,60.3,6700.0,49.3891,49.4219,49.3645,49.4055,6700.0
2015-05-04 15:20:00,60.34,60.35,60.3,60.31,16100.0,49.4383,49.4464,49.4055,49.4137,16100.0
2015-05-04 15:30:00,60.3,60.36,60.28,60.33,35100.0,49.4055,49.4546,49.3891,49.4301,35100.0
2015-05-04 15:40:00,60.32,60.34,60.29,60.29,27900.0,49.4219,49.4383,49.3973,49.3973,27900.0
2015-05-04 15:50:00,60.29,60.33,60.28,60.28,99700.0,49.3973,49.4301,49.3891,49.3891,99700.0
2015-05-05 09:30:00,59.84,60.0,59.57,59.69,29300.0,49.0286,49.1597,48.8074,48.9057,29300.0
2015-05-05 09:40:00,59.67,59.88,59.56,59.58,37400.0,48.8893,49.0614,48.7992,48.8156,37400.0
2015-05-05 09:50:00,59.58,59.59,59.33,59.35,8100.0,48.8156,48.8238,48.6107,48.6271,8100.0
2015-05-05 10:00:00,59.33,59.35,59.2,59.35,15000.0,48.6107,48.6271,48.5042,48.6271,15000.0
2015-05-05 10:10:00,59.38,59.4,59.21,59.3,14000.0,48.6517,48.6681,48.5124,48.5862,14000.0
2015-05-05 10:20:00,59.3,59.48,59.21,59.37,14900.0,48.5862,48.7336,48.5124,48.6435,14900.0
2015-05-05 10:30:00,59.4,59.41,59.23,59.33,16200.0,48.6681,48.6763,48.5288,48.6107,16200.0
2015-05-05 10:40:00,59.3,59.44,59.21,59.41,15300.0,48.5862,48.7009,48.5124,48.6763,15300.0
2015-05-05 10:50:00,59.39,59.4,59.29,59.37,9500.0,48.6599,48.6681,48.578,48.6435,9500.0
2015-05-05 11:00:00,59.33,59.34,59.1,59.23,12500.0,48.6107,48.6189,48.4223,48.5288,12500.0
2015-05-05 11:10:00,59.19,59.42,59.18,59.3,17200.0,48.496,48.6845,48.4878,48.5862,17200.0
2015-05-05 11:20:00,59.3,59.45,59.25,59.4,103900.0,48.5862,48.7091,48.5452,48.6681,103900.0
2015-05-05 11:30:00,59.41,59.43,59.31,59.35,136700.0,48.6763,48.6927,48.5943,48.6271,136700.0
2015-05-05 11:40:00,59.33,59.34,59.22,59.22,12800.0,48.6107,48.6189,48.5206,48.5206,12800.0
2015-05-05 11:50:00,59.22,59.31,59.18,59.31,11600.0,48.5206,48.5943,48.4878,48.5943,11600.0
2015-05-05 12:00:00,59.31,59.36,59.23,59.28,17000.0,48.5943,48.6353,48.5288,48.5698,17000.0
2015-05-05 12:10:00,59.3,59.35,59.28,59.3,27900.0,48.5862,48.6271,48.5698,48.5862,27900.0
2015-05-05 12:20:00,59.3,59.31,59.24,59.28,20800.0,48.5862,48.5943,48.537,48.5698,20800.0
2015-05-05 12:30:00,59.25,59.26,59.15,59.17,19000.0,48.5452,48.5534,48.4633,48.4796,19000.0
2015-05-05 12:40:00,59.18,59.18,59.07,59.09,17300.0,48.4878,48.4878,48.3977,48.4141,17300.0
2015-05-05 12:50:00,59.08,59.11,58.99,59.09,17500.0,48.4059,48.4305,48.3322,48.4141,17500.0
2015-05-05 13:00:00,59.08,59.09,58.99,59.01,44100.0,48.4059,48.4141,48.3322,48.3485,44100.0
2015-05-05 13:10:00,58.99,59.0,58.9,58.92,10600.0,48.3322,48.3404,48.2584,48.2748,10600.0
2015-05-05 13:20:00,58.89,58.98,58.86,58.93,17800.0,48.2502,48.324,48.2257,48.283,17800.0
2015-05-05 13:30:00,58.93,58.98,58.87,58.97,11300.0,48.283,48.324,48.2338,48.3158,11300.0
2015-05-05 13:40:00,58.96,58.96,58.79,58.79,13100.0,48.3076,48.3076,48.1683,48.1683,13100.0
2015-05-05 13:50:00,58.81,58.86,58.74,58.84,14100.0,48.1847,48.2257,48.1273,48.2093,14100.0
2015-05-05 14:00:00,58.82,58.83,58.7,58.79,12500.0,48.1929,48.2011,48.0946,48.1683,12500.0
2015-05-05 14:10:00,58.78,58.82,58.71,58.8,41400.0,48.1601,48.1929,48.1028,48.1765,41400.0
2015-05-05 14:20:00,58.79,58.84,58.74,58.83,38000.0,48.1683,48.2093,48.1273,48.2011,38000.0
2015-05-05 14:30:00,58.82,58.94,58.8,58.8,38200.0,48.1929,48.2912,48.1765,48.1765,38200.0
2015-05-05 14:40:00,58.77,58.77,58.59,58.6,33400.0,48.1519,48.1519,48.0044,48.0126,33400.0
2015-05-05 14:50:00,58.59,58.64,58.55,58.62,18400.0,48.0044,48.0454,47.9717,48.029,18400.0
2015-05-05 15:00:00,58.61,58.61,58.51,58.52,29000.0,48.0208,48.0208,47.9389,47.9471,29000.0
2015-05-05 15:10:00,58.53,58.64,58.53,58.58,20700.0,47.9553,48.0454,47.9553,47.9962,20700.0
2015-05-05 15:20:00,58.59,58.71,58.54,58.68,32000.0,48.0044,48.1028,47.9635,48.0782,32000.0
2015-05-05 15:30:00,58.65,58.72,58.63,58.69,46300.0,48.0536,48.1109,48.0372,48.0864,46300.0
2015-05-05 15:40:00,58.68,58.68,58.51,58.53,64700.0,48.0782,48.0782,47.9389,47.9553,64700.0
2015-05-05 15:50:00,58.52,58.56,58.45,58.49,169800.0,47.9471,47.9799,47.8897,47.9225,169800.0
2015-05-06 09:30:00,58.56,59.12,58.32,58.36,28400.0,47.9799,48.4387,47.7832,47.816,28400.0
2015-05-06 09:40:00,58.36,58.43,58.18,58.29,18200.0,47.816,47.8733,47.6685,47.7586,18200.0
2015-05-06 09:50:00,58.3,58.41,58.16,58.38,17900.0,47.7668,47.857,47.6521,47.8324,17900.0
2015-05-06 10:00:00,58.34,58.37,58.06,58.11,10400.0,47.7996,47.8242,47.5702,47.6112,10400.0
2015-05-06 10:10:00,58.09,58.24,58.04,58.21,12300.0,47.5948,47.7177,47.5538,47.6931,12300.0
2015-05-06 10:20:00,58.21,58.25,58.11,58.21,18300.0,47.6931,47.7259,47.6112,47.6931,18300.0
2015-05-06 10:30:00,58.24,58.24,58.03,58.1,37100.0,47.7177,47.7177,47.5456,47.603,37100.0
2015-05-06 10:40:00,58.1,58.31,58.07,58.3,20100.0,47.603,47.775,47.5784,47.7668,20100.0
2015-05-06 10:50:00,58.29,58.33,58.25,58.27,10600.0,47.7586,47.7914,47.7259,47.7422,10600.0
2015-05-06 11:00:00,58.3,58.38,58.26,58.27,17200.0,47.7668,47.8324,47.7341,47.7422,17200.0
2015-05-06 11:10:00,58.26,58.26,58.05,58.06,14500.0,47.7341,47.7341,47.562,47.5702,14500.0
2015-05-06 11:20:00,58.05,58.12,58.01,58.11,11600.0,47.562,47.6193,47.5292,47.6112,11600.0
2015-05-06 11:30:00,58.11,58.16,58.01,58.02,18300.0,47.6112,47.6521,47.5292,47.5374,18300.0
2015-05-06 11:40:00,58.03,58.21,58.03,58.16,8400.0,47.5456,47.6931,47.5456,47.6521,8400.0
2015-05-06 11:50:00,58.15,58.23,58.13,58.23,11000.0,47.6439,47.7095,47.6275,47.7095,11000.0
2015-05-06 12:00:00,58.21,58.21,58.1,58.12,8300.0,47.6931,47.6931,47.603,47.6193,8300.0
2015-05-06 12:10:00,58.12,58.24,58.1,58.24,17500.0,47.6193,47.7177,47.603,47.7177,17500.0
2015-05-06 12:20:00,58.24,58.31,58.22,58.24,11900.0,47.7177,47.775,47.7013,47.7177,11900.0
2015-05-06 12:30:00,58.21,58.26,58.18,58.23,7100.0,47.6931,47.7341,47.6685,47.7095,7100.0
2015-05-06 12:40:00,58.23,58.23,58.14,58.2,7100.0,47.7095,47.7095,47.6357,47.6849,7100.0
2015-05-06 12:50:00,58.2,58.2,58.06,58.14,10600.0,47.6849,47.6849,47.5702,47.6357,10600.0
2015-05-06 13:00:00,58.12,58.12,58.06,58.08,5700.0,47.6193,47.6193,47.5702,47.5866,5700.0
2015-05-06 13:10:00,58.1,58.16,58.08,58.16,9500.0,47.603,47.6521,47.5866,47.6521,9500.0
2015-05-06 13:20:00,58.15,58.19,58.02,58.03,12300.0,47.6439,47.6767,47.5374,47.5456,12300.0
2015-05-06 13:30:00,58.01,58.07,57.94,58.04,22300.0,47.5292,47.5784,47.4719,47.5538,22300.0
2015-05-06 13:40:00,58.03,58.08,57.9,57.92,24100.0,47.5456,47.5866,47.4391,47.4555,24100.0
2015-05-06 13:50:00,57.91,57.98,57.88,57.96,8500.0,47.4473,47.5046,47.4227,47.4883,8500.0
2015-05-06 14:00:00,57.96,58.06,57.96,58.06,8200.0,47.4883,47.5702,47.4883,47.5702,8200.0
2015-05-06 14:10:00,58.03,58.08,57.93,58.08,13000.0,47.5456,47.5866,47.4637,47.5866,13000.0
2015-05-06 14:20:00,58.08,58.08,57.92,57.99,14300.0,47.5866,47.5866,47.4555,47.5128,14300.0
2015-05-06 14:30:00,57.96,57.98,57.85,57.88,15700.0,47.4883,47.5046,47.3981,47.4227,15700.0
2015-05-06 14:40:00,57.84,57.93,57.77,57.93,22000.0,47.3899,47.4637,47.3326,47.4637,22000.0
2015-05-06 14:50:00,57.92,58.01,57.92,57.99,15200.0,47.4555,47.5292,47.4555,47.5128,15200.0
2015-05-06 15:00:00,57.98,58.07,57.97,58.07,30300.0,47.5046,47.5784,47.4964,47.5784,30300.0
2015-05-06 15:10:00,58.08,58.08,57.9,57.92,14000.0,47.5866,47.5866,47.4391,47.4555,14000.0
2015-05-06 15:20:00,57.91,58.07,57.91,58.06,18100.0,47.4473,47.5784,47.4473,47.5702,18100.0
2015-05-06 15:30:00,58.07,58.12,57.99,58.11,45200.0,47.5784,47.6193,47.5128,47.6112,45200.0
2015-05-06 15:40:00,58.1,58.17,58.03,58.15,30400.0,47.603,47.6603,47.5456,47.6439,30400.0
2015-05-06 15:50:00,58.14,58.27,58.1,58.26,61000.0,47.6357,47.7422,47.603,47.7341,61000.0
2015-05-07 09:30:00,58.39,58.68,58.22,58.35,23000.0,47.8406,48.0782,47.7013,47.8078,23000.0
2015-05-07 09:40:00,58.35,58.83,58.35,58.72,13300.0,47.8078,48.2011,47.8078,48.1109,13300.0
2015-05-07 09:50:00,58.72,58.72,58.58,58.63,28900.0,48.1109,48.1109,47.9962,48.0372,28900.0
2015-05-07 10:00:00,58.59,58.71,58.49,58.61,15500.0,48.0044,48.1028,47.9225,48.0208,15500.0
2015-05-07 10:10:00,58.61,58.74,58.59,58.74,13200.0,48.0208,48.1273,48.0044,48.1273,13200.0
2015-05-07 10:20:00,58.72,58.73,58.5,58.54,16300.0,48.1109,48.1191,47.9307,47.9635,16300.0
2015-05-07 10:30:00,58.53,58.61,58.44,58.61,11700.0,47.9553,48.0208,47.8815,48.0208,11700.0
2015-05-07 10:40:00,58.63,58.75,58.63,58.66,9000.0,48.0372,48.1355,48.0372,48.0618,9000.0
2015-05-07 10:50:00,58.64,58.73,58.64,58.72,8300.0,48.0454,48.1191,48.0454,48.1109,8300.0
2015-05-07 11:00:00,58.74,58.76,58.66,58.66,8500.0,48.1273,48.1437,48.0618,48.0618,8500.0
2015-05-07 11:10:00,58.66,58.73,58.63,58.73,14400.0,48.0618,48.1191,48.0372,48.1191,14400.0
2015-05-07 11:20:00,58.73,58.81,58.71,58.73,11900.0,48.1191,48.1847,48.1028,48.1191,11900.0
2015-05-07 11:30:00,58.74,58.74,58.63,58.67,8700.0,48.1273,48.1273,48.0372,48.07,8700.0
2015-05-07 11:40:00,58.67,58.73,58.63,58.66,14600.0,48.07,48.1191,48.0372,48.0618,14600.0
2015-05-07 11:50:00,58.65,58.65,58.57,58.61,9700.0,48.0536,48.0536,47.988,48.0208,9700.0
2015-05-07 12:00:00,58.62,58.69,58.6,58.69,6000.0,48.029,48.0864,48.0126,48.0864,6000.0
2015-05-07 12:10:00,58.69,58.79,58.66,58.78,12300.0,48.0864,48.1683,48.0618,48.1601,12300.0
2015-05-07 12:20:00,58.77,58.78,58.7,58.77,6800.0,48.1519,48.1601,48.0946,48.1519,6800.0
2015-05-07 12:30:00,58.75,58.79,58.68,58.74,3200.0,48.1355,48.1683,48.0782,48.1273,3200.0
2015-05-07 12:40:00,58.77,58.78,58.68,58.69,6800.0,48.1519,48.1601,48.0782,48.0864,6800.0
2015-05-07 12:50:00,58.68,58.72,58.61,58.7,14000.0,48.0782,48.1109,48.0208,48.0946,14000.0
2015-05-07 13:00:00,58.7,58.76,58.68,58.72,8700.0,48.0946,48.1437,48.0782,48.1109,8700.0
2015-05-07 13:10:00,58.74,58.81,58.73,58.79,15400.0,48.1273,48.1847,48.1191,48.1683,15400.0
2015-05-07 13:20:00,58.8,58.86,58.77,58.84,25400.0,48.1765,48.2257,48.1519,48.2093,25400.0
2015-05-07 13:30:00,58.84,58.88,58.83,58.88,13900.0,48.2093,48.242,48.2011,48.242,13900.0
2015-05-07 13:40:00,58.88,58.9,58.82,58.87,7600.0,48.242,48.2584,48.1929,48.2338,7600.0
2015-05-07 13:50:00,58.88,58.89,58.8,58.82,9200.0,48.242,48.2502,48.1765,48.1929,9200.0
2015-05-07 14:00:00,58.82,58.86,58.79,58.84,8200.0,48.1929,48.2257,48.1683,48.2093,8200.0
2015-05-07 14:10:00,58.86,58.9,58.84,58.86,7000.0,48.2257,48.2584,48.2093,48.2257,7000.0
2015-05-07 14:20:00,58.86,58.93,58.85,58.93,6700.0,48.2257,48.283,48.2175,48.283,6700.0
2015-05-07 14:30:00,58.92,58.93,58.85,58.91,14900.0,48.2748,48.283,48.2175,48.2666,14900.0
2015-05-07 14:40:00,58.89,58.9,58.85,58.85,10800.0,48.2502,48.2584,48.2175,48.2175,10800.0
2015-05-07 14:50:00,58.84,58.87,58.79,58.87,13300.0,48.2093,48.2338,48.1683,48.2338,13300.0
2015-05-07 15:00:00,58.86,58.95,58.86,58.93,11900.0,48.2257,48.2994,48.2257,48.283,11900.0
2015-05-07 15:10:00,58.93,58.96,58.86,58.86,28100.0,48.283,48.3076,48.2257,48.2257,28100.0
2015-05-07 15:20:00,58.87,58.9,58.84,58.88,12600.0,48.2338,48.2584,48.2093,48.242,12600.0
2015-05-07 15:30:00,58.87,58.95,58.86,58.88,14200.0,48.2338,48.2994,48.2257,48.242,14200.0
2015-05-07 15:40:00,58.89,58.91,58.8,58.82,26800.0,48.2502,48.2666,48.1765,48.1929,26800.0
2015-05-07 15:50:00,58.84,58.93,58.81,58.86,39000.0,48.2093,48.283,48.1847,48.2257,39000.0
2015-05-08 09:30:00,59.19,59.85,59.15,59.82,59600.0,48.496,49.0368,48.4633,49.0122,59600.0
2015-05-08 09:40:00,59.8,60.06,59.71,59.93,30700.0,48.9958,49.2088,48.9221,49.1023,30700.0
2015-05-08 09:50:00,59.93,60.06,59.91,60.01,13700.0,49.1023,49.2088,49.0859,49.1679,13700.0
2015-05-08 10:00:00,60.01,60.13,60.0,60.05,27100.0,49.1679,49.2662,49.1597,49.2007,27100.0
2015-05-08 10:10:00,60.03,60.12,59.97,60.09,20400.0,49.1843,49.258,49.1351,49.2334,20400.0
2015-05-08 10:20:00,60.07,60.12,60.02,60.07,15200.0,49.217,49.258,49.1761,49.217,15200.0
2015-05-08 10:30:00,60.07,60.1,59.97,60.08,17600.0,49.217,49.2416,49.1351,49.2252,17600.0
2015-05-08 10:40:00,60.06,60.14,60.03,60.06,8100.0,49.2088,49.2744,49.1843,49.2088,8100.0
2015-05-08 10:50:00,60.06,60.14,60.06,60.14,10900.0,49.2088,49.2744,49.2088,49.2744,10900.0
2015-05-08 11:00:00,60.15,60.19,60.1,60.19,14900.0,49.2826,49.3154,49.2416,49.3154,14900.0
2015-05-08 11:10:00,60.17,60.21,60.13,60.2,111300.0,49.299,49.3317,49.2662,49.3235,111300.0
2015-05-08 11:20:00,60.2,60.23,60.19,60.21,8400.0,49.3235,49.3481,49.3154,49.3317,8400.0
2015-05-08 11:30:00,60.22,60.23,60.16,60.16,10400.0,49.3399,49.3481,49.2908,49.2908,10400.0
2015-05-08 11:40:00,60.16,60.16,59.99,60.08,57400.0,49.2908,49.2908,49.1515,49.2252,57400.0
2015-05-08 11:50:00,60.1,60.17,60.07,60.15,90000.0,49.2416,49.299,49.217,49.2826,90000.0
2015-05-08 12:00:00,60.15,60.15,60.0,60.0,43800.0,49.2826,49.2826,49.1597,49.1597,43800.0
2015-05-08 12:10:00,60.0,60.0,59.9,59.93,7500.0,49.1597,49.1597,49.0778,49.1023,7500.0
2015-05-08 12:20:00,59.9,59.95,59.88,59.93,12000.0,49.0778,49.1187,49.0614,49.1023,12000.0
2015-05-08 12:30:00,59.94,59.95,59.84,59.86,59800.0,49.1105,49.1187,49.0286,49.045,59800.0
2015-05-08 12:40:00,59.86,59.86,59.78,59.81,9000.0,49.045,49.045,48.9794,49.004,9000.0
2015-05-08 12:50:00,59.83,59.94,59.8,59.92,9300.0,49.0204,49.1105,48.9958,49.0941,9300.0
2015-05-08 13:00:00,59.94,59.95,59.83,59.9,16600.0,49.1105,49.1187,49.0204,49.0778,16600.0
2015-05-08 13:10:00,59.89,59.9,59.81,59.89,13100.0,49.0696,49.0778,49.004,49.0696,13100.0
2015-05-08 13:20:00,59.9,59.9,59.81,59.82,11900.0,49.0778,49.0778,49.004,49.0122,11900.0
2015-05-08 13:30:00,59.82,59.83,59.71,59.73,13600.0,49.0122,49.0204,48.9221,48.9385,13600.0
2015-05-08 13:40:00,59.74,59.78,59.71,59.71,91000.0,48.9467,48.9794,48.9221,48.9221,91000.0
2015-05-08 13:50:00,59.71,59.75,59.66,59.7,12500.0,48.9221,48.9549,48.8811,48.9139,12500.0
2015-05-08 14:00:00,59.69,59.71,59.65,59.68,18100.0,48.9057,48.9221,48.8729,48.8975,18100.0
2015-05-08 14:10:00,59.67,59.71,59.66,59.67,11700.0,48.8893,48.9221,48.8811,48.8893,11700.0
2015-05-08 14:20:00,59.68,59.7,59.65,59.68,11700.0,48.8975,48.9139,48.8729,48.8975,11700.0
2015-05-08 14:30:00,59.71,59.71,59.64,59.69,10900.0,48.9221,48.9221,48.8647,48.9057,10900.0
2015-05-08 14:40:00,59.7,59.71,59.64,59.7,16500.0,48.9139,48.9221,48.8647,48.9139,16500.0
2015-05-08 14:50:00,59.69,59.72,59.65,59.7,12900.0,48.9057,48.9303,48.8729,48.9139,12900.0
2015-05-08 15:00:00,59.7,59.73,59.65,59.69,19700.0,48.9139,48.9385,48.8729,48.9057,19700.0
2015-05-08 15:10:00,59.68,59.71,59.65,59.66,116100.0,48.8975,48.9221,48.8729,48.8811,116100.0
2015-05-08 15:20:00,59.66,59.74,59.6,59.63,28200.0,48.8811,48.9467,48.832,48.8565,28200.0
2015-05-08 15:30:00,59.64,59.72,59.64,59.71,58600.0,48.8647,48.9303,48.8647,48.9221,58600.0
2015-05-08 15:40:00,59.71,59.8,59.7,59.76,27300.0,48.9221,48.9958,48.9139,48.963,27300.0
2015-05-08 15:50:00,59.76,59.87,59.76,59.79,111900.0,48.963,49.0532,48.963,48.9876,111900.0
2015-05-11 09:30:00,59.67,59.92,59.6,59.65,15900.0,48.8893,49.0941,48.832,48.8729,15900.0
2015-05-11 09:40:00,59.65,60.17,59.65,60.01,62400.0,48.8729,49.299,48.8729,49.1679,62400.0
2015-05-11 09:50:00,59.99,60.02,59.77,59.91,53500.0,49.1515,49.1761,48.9712,49.0859,53500.0
2015-05-11 10:00:00,59.89,59.95,59.8,59.89,16400.0,49.0696,49.1187,48.9958,49.0696,16400.0
2015-05-11 10:10:00,59.84,59.92,59.79,59.79,20100.0,49.0286,49.0941,48.9876,48.9876,20100.0
2015-05-11 10:20:00,59.79,59.86,59.64,59.64,18500.0,48.9876,49.045,48.8647,48.8647,18500.0
2015-05-11 10:30:00,59.62,59.65,59.49,59.6,15800.0,48.8483,48.8729,48.7418,48.832,15800.0
2015-05-11 10:40:00,59.6,59.72,59.58,59.68,15300.0,48.832,48.9303,48.8156,48.8975,15300.0
2015-05-11 10:50:00,59.7,59.75,59.63,59.72,24600.0,48.9139,48.9549,48.8565,48.9303,24600.0
2015-05-11 11:00:00,59.74,59.84,59.67,59.84,18300.0,48.9467,49.0286,48.8893,49.0286,18300.0
2015-05-11 11:10:00,59.86,59.88,59.8,59.83,27300.0,49.045,49.0614,48.9958,49.0204,27300.0
2015-05-11 11:20:00,59.83,59.98,59.81,59.87,13700.0,49.0204,49.1433,49.004,49.0532,13700.0
2015-05-11 11:30:00,59.89,59.92,59.85,59.89,14000.0,49.0696,49.0941,49.0368,49.0696,14000.0
2015-05-11 11:40:00,59.89,59.9,59.79,59.83,16800.0,49.0696,49.0778,48.9876,49.0204,16800.0
2015-05-11 11:50:00,59.84,59.88,59.82,59.83,11200.0,49.0286,49.0614,49.0122,49.0204,11200.0
2015-05-11 12:00:00,59.84,59.88,59.77,59.81,11200.0,49.0286,49.0614,48.9712,49.004,11200.0
2015-05-11 12:10:00,59.8,59.86,59.78,59.79,9700.0,48.9958,49.045,48.9794,48.9876,9700.0
2015-05-11 12:20:00,59.79,59.9,59.75,59.88,9400.0,48.9876,49.0778,48.9549,49.0614,9400.0
2015-05-11 12:30:00,59.86,59.86,59.75,59.78,14400.0,49.045,49.045,48.9549,48.9794,14400.0
2015-05-11 12:40:00,59.81,59.81,59.74,59.76,6600.0,49.004,49.004,48.9467,48.963,6600.0
2015-05-11 12:50:00,59.76,59.81,59.72,59.73,13300.0,48.963,49.004,48.9303,48.9385,13300.0
2015-05-11 13:00:00,59.72,59.75,59.68,59.74,15900.0,48.9303,48.9549,48.8975,48.9467,15900.0
2015-05-11 13:10:00,59.73,59.75,59.7,59.7,23600.0,48.9385,48.9549,48.9139,48.9139,23600.0
2015-05-11 13:20:00,59.7,59.75,59.68,59.74,11900.0,48.9139,48.9549,48.8975,48.9467,11900.0
2015-05-11 13:30:00,59.74,59.76,59.72,59.72,12200.0,48.9467,48.963,48.9303,48.9303,12200.0
2015-05-11 13:40:00,59.72,59.77,59.63,59.63,13500.0,48.9303,48.9712,48.8565,48.8565,13500.0
2015-05-11 13:50:00,59.64,59.71,59.62,59.63,8800.0,48.8647,48.9221,48.8483,48.8565,8800.0
2015-05-11 14:00:00,59.62,59.71,59.62,59.66,9100.0,48.8483,48.9221,48.8483,48.8811,9100.0
2015-05-11 14:10:00,59.66,59.69,59.62,59.65,10400.0,48.8811,48.9057,48.8483,48.8729,10400.0
2015-05-11 14:20:00,59.65,59.71,59.64,59.69,14400.0,48.8729,48.9221,48.8647,48.9057,14400.0
2015-05-11 14:30:00,59.68,59.7,59.6,59.63,10800.0,48.8975,48.9139,48.832,48.8565,10800.0
2015-05-11 14:40:00,59.63,59.7,59.61,59.64,17800.0,48.8565,48.9139,48.8401,48.8647,17800.0
2015-05-11 14:50:00,59.64,59.66,59.55,59.57,20100.0,48.8647,48.8811,48.791,48.8074,20100.0
2015-05-11 15:00:00,59.57,59.65,59.51,59.65,15500.0,48.8074,48.8729,48.7582,48.8729,15500.0
2015-05-11 15:10:00,59.65,59.7,59.63,59.7,14900.0,48.8729,48.9139,48.8565,48.9139,14900.0
2015-05-11 15:20:00,59.7,59.71,59.67,59.68,21800.0,48.9139,48.9221,48.8893,48.8975,21800.0
2015-05-11 15:30:00,59.69,59.72,59.66,59.68,42300.0,48.9057,48.9303,48.8811,48.8975,42300.0
2015-05-11 15:40:00,59.68,59.71,59.62,59.64,42900.0,48.8975,48.9221,48.8483,48.8647,42900.0
2015-05-11 15:50:00,59.65,59.69,59.6,59.61,122000.0,48.8729,48.9057,48.832,48.8401,122000.0
2015-05-12 09:30:00,59.03,59.22,58.67,58.71,95600.0,48.3649,48.5206,48.07,48.1028,95600.0
2015-05-12 09:40:00,58.73,58.73,58.12,58.21,101100.0,48.1191,48.1191,47.6193,47.6931,101100.0
2015-05-12 09:50:00,58.2,58.33,57.96,57.98,79300.0,47.6849,47.7914,47.4883,47.5046,79300.0
2015-05-12 10:00:00,57.97,58.14,57.9,58.12,44300.0,47.4964,47.6357,47.4391,47.6193,44300.0
2015-05-12 10:10:00,58.1,58.16,57.99,58.01,44800.0,47.603,47.6521,47.5128,47.5292,44800.0
2015-05-12 10:20:00,58.01,58.04,57.86,57.86,80800.0,47.5292,47.5538,47.4063,47.4063,80800.0
2015-05-12 10:30:00,57.86,58.11,57.8,58.11,151700.0,47.4063,47.6112,47.3572,47.6112,151700.0
2015-05-12 10:40:00,58.11,58.38,58.11,58.31,25400.0,47.6112,47.8324,47.6112,47.775,25400.0
2015-05-12 10:50:00,58.31,58.41,58.27,58.35,12400.0,47.775,47.857,47.7422,47.8078,12400.0
2015-05-12 11:00:00,58.36,58.62,58.35,58.54,57400.0,47.816,48.029,47.8078,47.9635,57400.0
2015-05-12 11:10:00,58.54,58.56,58.41,58.44,31800.0,47.9635,47.9799,47.857,47.8815,31800.0
2015-05-12 11:20:00,58.44,58.47,58.34,58.39,45000.0,47.8815,47.9061,47.7996,47.8406,45000.0
2015-05-12 11:30:00,58.41,58.5,58.41,58.46,8600.0,47.857,47.9307,47.857,47.8979,8600.0
2015-05-12 11:40:00,58.44,58.58,58.44,58.58,7900.0,47.8815,47.9962,47.8815,47.9962,7900.0
2015-05-12 11:50:00,58.57,58.61,58.53,58.56,6800.0,47.988,48.0208,47.9553,47.9799,6800.0
2015-05-12 12:00:00,58.58,58.58,58.51,58.51,16100.0,47.9962,47.9962,47.9389,47.9389,16100.0
2015-05-12 12:10:00,58.49,58.52,58.45,58.48,8400.0,47.9225,47.9471,47.8897,47.9143,8400.0
2015-05-12 12:20:00,58.48,58.51,58.45,58.47,4500.0,47.9143,47.9389,47.8897,47.9061,4500.0
2015-05-12 12:30:00,58.47,58.61,58.46,58.61,8200.0,47.9061,48.0208,47.8979,48.0208,8200.0
2015-05-12 12:40:00,58.59,58.61,58.57,58.59,18900.0,48.0044,48.0208,47.988,48.0044,18900.0
2015-05-12 12:50:00,58.6,58.73,58.6,58.69,9500.0,48.0126,48.1191,48.0126,48.0864,9500.0
2015-05-12 13:00:00,58.7,58.79,58.69,58.79,7900.0,48.0946,48.1683,48.0864,48.1683,7900.0
2015-05-12 13:10:00,58.79,58.89,58.79,58.83,6800.0,48.1683,48.2502,48.1683,48.2011,6800.0
2015-05-12 13:20:00,58.84,58.86,58.81,58.81,8300.0,48.2093,48.2257,48.1847,48.1847,8300.0
2015-05-12 13:30:00,58.82,58.84,58.79,58.8,14700.0,48.1929,48.2093,48.1683,48.1765,14700.0
2015-05-12 13:40:00,58.8,58.8,58.71,58.74,7700.0,48.1765,48.1765,48.1028,48.1273,7700.0
2015-05-12 13:50:00,58.75,58.79,58.72,58.76,4700.0,48.1355,48.1683,48.1109,48.1437,4700.0
2015-05-12 14:00:00,58.75,58.78,58.7,58.71,25300.0,48.1355,48.1601,48.0946,48.1028,25300.0
2015-05-12 14:10:00,58.71,58.74,58.68,58.72,22900.0,48.1028,48.1273,48.0782,48.1109,22900.0
2015-05-12 14:20:00,58.74,58.81,58.7,58.81,20700.0,48.1273,48.1847,48.0946,48.1847,20700.0
2015-05-12 14:30:00,58.81,58.91,58.81,58.91,25100.0,48.1847,48.2666,48.1847,48.2666,25100.0
2015-05-12 14:40:00,58.91,58.92,58.83,58.88,25800.0,48.2666,48.2748,48.2011,48.242,25800.0
2015-05-12 14:50:00,58.88,58.9,58.69,58.71,10400.0,48.242,48.2584,48.0864,48.1028,10400.0
2015-05-12 15:00:00,58.73,58.81,58.7,58.78,25800.0,48.1191,48.1847,48.0946,48.1601,25800.0
2015-05-12 15:10:00,58.77,58.81,58.72,58.74,10400.0,48.1519,48.1847,48.1109,48.1273,10400.0
2015-05-12 15:20:00,58.74,58.84,58.74,58.8,12900.0,48.1273,48.2093,48.1273,48.1765,12900.0
2015-05-12 15:30:00,58.79,58.84,58.75,58.79,21500.0,48.1683,48.2093,48.1355,48.1683,21500.0
2015-05-12 15:40:00,58.79,58.85,58.74,58.83,38300.0,48.1683,48.2175,48.1273,48.2011,38300.0
2015-05-12 15:50:00,58.82,58.85,58.72,58.73,56800.0,48.1929,48.2175,48.1109,48.1191,56800.0
2015-05-13 09:30:00,58.77,59.38,58.33,59.24,27100.0,48.1519,48.6517,47.7914,48.537,27100.0
2015-05-13 09:40:00,59.32,59.48,59.2,59.23,21200.0,48.6025,48.7336,48.5042,48.5288,21200.0
2015-05-13 09:50:00,59.27,59.3,59.14,59.14,12300.0,48.5616,48.5862,48.4551,48.4551,12300.0
2015-05-13 10:00:00,59.18,59.18,59.02,59.14,22100.0,48.4878,48.4878,48.3567,48.4551,22100.0
2015-05-13 10:10:00,59.14,59.25,59.07,59.08,19500.0,48.4551,48.5452,48.3977,48.4059,19500.0
2015-05-13 10:20:00,59.09,59.21,58.99,58.99,21700.0,48.4141,48.5124,48.3322,48.3322,21700.0
2015-05-13 10:30:00,59.0,59.03,58.83,58.84,7400.0,48.3404,48.3649,48.2011,48.2093,7400.0
2015-05-13 10:40:00,58.83,58.88,58.66,58.8,12400.0,48.2011,48.242,48.0618,48.1765,12400.0
2015-05-13 10:50:00,58.8,58.84,58.7,58.72,55000.0,48.1765,48.2093,48.0946,48.1109,55000.0
2015-05-13 11:00:00,58.7,58.7,58.58,58.69,7200.0,48.0946,48.0946,47.9962,48.0864,7200.0
2015-05-13 11:10:00,58.73,58.76,58.63,58.75,5500.0,48.1191,48.1437,48.0372,48.1355,5500.0
2015-05-13 11:20:00,58.72,58.75,58.65,58.68,21700.0,48.1109,48.1355,48.0536,48.0782,21700.0
2015-05-13 11:30:00,58.67,58.84,58.62,58.82,15700.0,48.07,48.2093,48.029,48.1929,15700.0
2015-05-13 11:40:00,58.83,58.92,58.83,58.91,7000.0,48.2011,48.2748,48.2011,48.2666,7000.0
2015-05-13 11:50:00,58.9,58.91,58.83,58.85,20500.0,48.2584,48.2666,48.2011,48.2175,20500.0
2015-05-13 12:00:00,58.88,58.94,58.82,58.83,28900.0,48.242,48.2912,48.1929,48.2011,28900.0
2015-05-13 12:10:00,58.84,58.93,58.8,58.93,10000.0,48.2093,48.283,48.1765,48.283,10000.0
2015-05-13 12:20:00,58.92,58.94,58.72,58.75,11200.0,48.2748,48.2912,48.1109,48.1355,11200.0
2015-05-13 12:30:00,58.74,58.93,58.72,58.93,9600.0,48.1273,48.283,48.1109,48.283,9600.0
2015-05-13 12:40:00,58.91,58.96,58.91,58.96,13000.0,48.2666,48.3076,48.2666,48.3076,13000.0
2015-05-13 12:50:00,58.97,58.98,58.89,58.91,8000.0,48.3158,48.324,48.2502,48.2666,8000.0
2015-05-13 13:00:00,58.93,59.09,58.92,59.05,15800.0,48.283,48.4141,48.2748,48.3813,15800.0
2015-05-13 13:10:00,59.05,59.06,58.98,59.04,15400.0,48.3813,48.3895,48.324,48.3731,15400.0
2015-05-13 13:20:00,59.05,59.1,59.01,59.1,13700.0,48.3813,48.4223,48.3485,48.4223,13700.0
2015-05-13 13:30:00,59.11,59.17,59.09,59.15,14600.0,48.4305,48.4796,48.4141,48.4633,14600.0
2015-05-13 13:40:00,59.15,59.18,59.03,59.04,26700.0,48.4633,48.4878,48.3649,48.3731,26700.0
2015-05-13 13:50:00,59.04,59.09,58.99,59.0,12800.0,48.3731,48.4141,48.3322,48.3404,12800.0
2015-05-13 14:00:00,59.0,59.01,58.9,58.9,17700.0,48.3404,48.3485,48.2584,48.2584,17700.0
2015-05-13 14:10:00,58.9,58.96,58.88,58.94,13900.0,48.2584,48.3076,48.242,48.2912,13900.0
2015-05-13 14:20:00,58.93,58.99,58.89,58.94,11100.0,48.283,48.3322,48.2502,48.2912,11100.0
2015-05-13 14:30:00,58.91,58.96,58.9,58.92,21400.0,48.2666,48.3076,48.2584,48.2748,21400.0
2015-05-13 14:40:00,58.92,58.99,58.9,58.94,16900.0,48.2748,48.3322,48.2584,48.2912,16900.0
2015-05-13 14:50:00,58.93,59.05,58.92,59.02,48800.0,48.283,48.3813,48.2748,48.3567,48800.0
2015-05-13 15:00:00,59.04,59.08,58.96,59.02,32000.0,48.3731,48.4059,48.3076,48.3567,32000.0
2015-05-13 15:10:00,59.02,59.02,58.92,58.93,17000.0,48.3567,48.3567,48.2748,48.283,17000.0
2015-05-13 15:20:00,58.93,58.98,58.89,58.93,28800.0,48.283,48.324,48.2502,48.283,28800.0
2015-05-13 15:30:00,58.93,58.95,58.86,58.92,27400.0,48.283,48.2994,48.2257,48.2748,27400.0
2015-05-13 15:40:00,58.91,58.99,58.9,58.9,32800.0,48.2666,48.3322,48.2584,48.2584,32800.0
2015-05-13 15:50:00,58.9,58.92,58.86,58.88,62500.0,48.2584,48.2748,48.2257,48.242,62500.0
2015-05-14 09:30:00,59.29,59.29,58.92,59.06,37800.0,48.9872,48.9872,48.6815,48.7972,37800.0
2015-05-14 09:40:00,59.08,59.18,58.92,59.08,29200.0,48.8137,48.8963,48.6815,48.8137,29200.0
2015-05-14 09:50:00,59.11,59.14,59.0,59.07,11600.0,48.8385,48.8633,48.7476,48.8054,11600.0
2015-05-14 10:00:00,59.08,59.27,59.05,59.27,16800.0,48.8137,48.9707,48.7889,48.9707,16800.0
2015-05-14 10:10:00,59.29,59.33,59.21,59.22,47400.0,48.9872,49.0203,48.9211,48.9294,47400.0
2015-05-14 10:20:00,59.23,59.24,58.97,59.0,93100.0,48.9376,48.9459,48.7228,48.7476,93100.0
2015-05-14 10:30:00,59.01,59.02,58.91,58.91,14000.0,48.7559,48.7641,48.6732,48.6732,14000.0
2015-05-14 10:40:00,58.9,58.9,58.69,58.81,40700.0,48.665,48.665,48.4915,48.5906,40700.0
2015-05-14 10:50:00,58.79,58.82,58.72,58.74,33200.0,48.5741,48.5989,48.5163,48.5328,33200.0
2015-05-14 11:00:00,58.74,58.79,58.63,58.63,68700.0,48.5328,48.5741,48.4419,48.4419,68700.0
2015-05-14 11:10:00,58.62,58.62,58.49,58.5,38900.0,48.4336,48.4336,48.3262,48.3345,38900.0
2015-05-14 11:20:00,58.5,58.53,58.4,58.53,43400.0,48.3345,48.3593,48.2519,48.3593,43400.0
2015-05-14 11:30:00,58.52,58.57,58.48,58.48,21100.0,48.351,48.3923,48.318,48.318,21100.0
2015-05-14 11:40:00,58.48,58.5,58.35,58.46,103700.0,48.318,48.3345,48.2106,48.3014,103700.0
2015-05-14 11:50:00,58.48,58.58,58.48,58.58,16700.0,48.318,48.4006,48.318,48.4006,16700.0
2015-05-14 12:00:00,58.57,58.58,58.42,58.45,40900.0,48.3923,48.4006,48.2684,48.2932,40900.0
2015-05-14 12:10:00,58.44,58.57,58.36,58.57,43500.0,48.2849,48.3923,48.2188,48.3923,43500.0
2015-05-14 12:20:00,58.59,58.67,58.58,58.63,17000.0,48.4088,48.4749,48.4006,48.4419,17000.0
2015-05-14 12:30:00,58.66,58.73,58.66,58.68,8100.0,48.4667,48.5245,48.4667,48.4832,8100.0
2015-05-14 12:40:00,58.69,58.83,58.69,58.83,11700.0,48.4915,48.6071,48.4915,48.6071,11700.0
2015-05-14 12:50:00,58.83,58.95,58.83,58.95,7900.0,48.6071,48.7063,48.6071,48.7063,7900.0
2015-05-14 13:00:00,58.94,58.99,58.93,58.97,8700.0,48.698,48.7393,48.6898,48.7228,8700.0
2015-05-14 13:10:00,59.0,59.05,58.97,58.99,12200.0,48.7476,48.7889,48.7228,48.7393,12200.0
2015-05-14 13:20:00,58.98,59.04,58.96,59.04,17000.0,48.7311,48.7807,48.7146,48.7807,17000.0
2015-05-14 13:30:00,59.05,59.1,59.02,59.07,19100.0,48.7889,48.8302,48.7641,48.8054,19100.0
2015-05-14 13:40:00,59.08,59.12,58.98,58.98,14900.0,48.8137,48.8468,48.7311,48.7311,14900.0
2015-05-14 13:50:00,58.98,59.02,58.95,59.0,16800.0,48.7311,48.7641,48.7063,48.7476,16800.0
2015-05-14 14:00:00,59.0,59.05,58.98,59.05,10400.0,48.7476,48.7889,48.7311,48.7889,10400.0
2015-05-14 14:10:00,59.05,59.08,59.0,59.08,12000.0,48.7889,48.8137,48.7476,48.8137,12000.0
2015-05-14 14:20:00,59.07,59.11,59.06,59.06,15600.0,48.8054,48.8385,48.7972,48.7972,15600.0
2015-05-14 14:30:00,59.07,59.08,58.99,59.02,14700.0,48.8054,48.8137,48.7393,48.7641,14700.0
2015-05-14 14:40:00,59.02,59.06,59.0,59.05,13200.0,48.7641,48.7972,48.7476,48.7889,13200.0
2015-05-14 14:50:00,59.05,59.11,59.03,59.09,13000.0,48.7889,48.8385,48.7724,48.822,13000.0
2015-05-14 15:00:00,59.1,59.15,59.09,59.15,17100.0,48.8302,48.8715,48.822,48.8715,17100.0
2015-05-14 15:10:00,59.15,59.21,59.15,59.18,19500.0,48.8715,48.9211,48.8715,48.8963,19500.0
2015-05-14 15:20:00,59.18,59.42,59.16,59.41,39200.0,48.8963,49.0946,48.8798,49.0864,39200.0
2015-05-14 15:30:00,59.42,59.49,59.24,59.25,53500.0,49.0946,49.1525,48.9459,48.9542,53500.0
2015-05-14 15:40:00,59.23,59.26,59.15,59.21,41800.0,48.9376,48.9624,48.8715,48.9211,41800.0
2015-05-14 15:50:00,59.22,59.35,59.22,59.34,127700.0,48.9294,49.0368,48.9294,49.0285,127700.0
2015-05-15 09:30:00,59.59,59.94,59.38,59.94,82000.0,49.2351,49.5243,49.0616,49.5243,82000.0
2015-05-15 09:40:00,59.94,60.15,59.88,60.13,57700.0,49.5243,49.6978,49.4747,49.6812,57700.0
2015-05-15 09:50:00,60.13,60.13,59.97,60.05,52000.0,49.6812,49.6812,49.549,49.6151,52000.0
2015-05-15 10:00:00,60.04,60.04,59.83,59.9,30200.0,49.6069,49.6069,49.4334,49.4912,30200.0
2015-05-15 10:10:00,59.9,59.94,59.84,59.88,27900.0,49.4912,49.5243,49.4416,49.4747,27900.0
2015-05-15 10:20:00,59.89,59.99,59.87,59.99,16700.0,49.4829,49.5656,49.4664,49.5656,16700.0
2015-05-15 10:30:00,59.98,60.06,59.95,60.06,43300.0,49.5573,49.6234,49.5325,49.6234,43300.0
2015-05-15 10:40:00,60.04,60.23,60.04,60.16,37500.0,49.6069,49.7639,49.6069,49.706,37500.0
2015-05-15 10:50:00,60.14,60.22,60.14,60.2,28400.0,49.6895,49.7556,49.6895,49.7391,28400.0
2015-05-15 11:00:00,60.19,60.28,60.17,60.27,22400.0,49.7308,49.8052,49.7143,49.7969,22400.0
2015-05-15 11:10:00,60.26,60.27,60.05,60.09,36900.0,49.7887,49.7969,49.6151,49.6482,36900.0
2015-05-15 11:20:00,60.08,60.17,60.08,60.1,20500.0,49.6399,49.7143,49.6399,49.6565,20500.0
2015-05-15 11:30:00,60.1,60.14,60.04,60.05,20900.0,49.6565,49.6895,49.6069,49.6151,20900.0
2015-05-15 11:40:00,60.05,60.09,59.96,59.96,29700.0,49.6151,49.6482,49.5408,49.5408,29700.0
2015-05-15 11:50:00,59.97,60.06,59.94,60.06,21000.0,49.549,49.6234,49.5243,49.6234,21000.0
2015-05-15 12:00:00,60.06,60.08,59.95,59.97,20100.0,49.6234,49.6399,49.5325,49.549,20100.0
2015-05-15 12:10:00,59.98,60.06,59.97,60.05,24100.0,49.5573,49.6234,49.549,49.6151,24100.0
2015-05-15 12:20:00,60.05,60.12,60.05,60.07,19500.0,49.6151,49.673,49.6151,49.6317,19500.0
2015-05-15 12:30:00,60.07,60.07,59.99,59.99,19100.0,49.6317,49.6317,49.5656,49.5656,19100.0
2015-05-15 12:40:00,59.98,60.05,59.95,60.05,9500.0,49.5573,49.6151,49.5325,49.6151,9500.0
2015-05-15 12:50:00,60.05,60.11,60.03,60.08,13700.0,49.6151,49.6647,49.5986,49.6399,13700.0
2015-05-15 13:00:00,60.07,60.1,60.03,60.04,15800.0,49.6317,49.6565,49.5986,49.6069,15800.0
2015-05-15 13:10:00,60.04,60.04,59.91,59.92,14200.0,49.6069,49.6069,49.4995,49.5077,14200.0
2015-05-15 13:20:00,59.92,59.97,59.91,59.94,11600.0,49.5077,49.549,49.4995,49.5243,11600.0
2015-05-15 13:30:00,59.93,59.96,59.88,59.91,19500.0,49.516,49.5408,49.4747,49.4995,19500.0
2015-05-15 13:40:00,59.92,59.97,59.91,59.97,13400.0,49.5077,49.549,49.4995,49.549,13400.0
2015-05-15 13:50:00,59.97,60.01,59.97,59.98,15700.0,49.549,49.5821,49.549,49.5573,15700.0
2015-05-15 14:00:00,59.97,59.98,59.89,59.91,17300.0,49.549,49.5573,49.4829,49.4995,17300.0
2015-05-15 14:10:00,59.92,59.97,59.91,59.97,12900.0,49.5077,49.549,49.4995,49.549,12900.0
2015-05-15 14:20:00,59.97,60.05,59.97,60.05,12700.0,49.549,49.6151,49.549,49.6151,12700.0
2015-05-15 14:30:00,60.05,60.05,60.0,60.03,24600.0,49.6151,49.6151,49.5738,49.5986,24600.0
2015-05-15 14:40:00,60.03,60.03,59.99,60.0,22100.0,49.5986,49.5986,49.5656,49.5738,22100.0
2015-05-15 14:50:00,60.01,60.02,59.98,60.01,22000.0,49.5821,49.5904,49.5573,49.5821,22000.0
2015-05-15 15:00:00,60.01,60.02,60.0,60.01,16000.0,49.5821,49.5904,49.5738,49.5821,16000.0
2015-05-15 15:10:00,60.01,60.01,59.98,59.98,25900.0,49.5821,49.5821,49.5573,49.5573,25900.0
2015-05-15 15:20:00,59.97,60.0,59.97,59.97,25300.0,49.549,49.5738,49.549,49.549,25300.0
2015-05-15 15:30:00,59.97,59.97,59.87,59.87,29000.0,49.549,49.549,49.4664,49.4664,29000.0
2015-05-15 15:40:00,59.87,59.94,59.87,59.94,37600.0,49.4664,49.5243,49.4664,49.5243,37600.0
2015-05-15 15:50:00,59.94,60.0,59.89,59.92,113000.0,49.5243,49.5738,49.4829,49.5077,113000.0
2015-05-18 09:30:00,59.85,60.01,59.64,59.82,20100.0,49.4499,49.5821,49.2764,49.4251,20100.0
2015-05-18 09:40:00,59.8,59.8,59.63,59.76,17700.0,49.4086,49.4086,49.2681,49.3755,17700.0
2015-05-18 09:50:00,59.8,60.0,59.79,59.93,7900.0,49.4086,49.5738,49.4003,49.516,7900.0
2015-05-18 10:00:00,59.96,60.0,59.83,59.9,15800.0,49.5408,49.5738,49.4334,49.4912,15800.0
2015-05-18 10:10:00,59.88,59.88,59.72,59.75,11300.0,49.4747,49.4747,49.3425,49.3673,11300.0
2015-05-18 10:20:00,59.73,59.94,59.71,59.93,9400.0,49.3508,49.5243,49.3342,49.516,9400.0
2015-05-18 10:30:00,59.94,59.99,59.87,59.88,6300.0,49.5243,49.5656,49.4664,49.4747,6300.0
2015-05-18 10:40:00,59.84,59.92,59.83,59.9,6100.0,49.4416,49.5077,49.4334,49.4912,6100.0
2015-05-18 10:50:00,59.88,59.94,59.87,59.94,5300.0,49.4747,49.5243,49.4664,49.5243,5300.0
2015-05-18 11:00:00,59.96,59.98,59.92,59.92,8700.0,49.5408,49.5573,49.5077,49.5077,8700.0
2015-05-18 11:10:00,59.95,59.97,59.91,59.97,16000.0,49.5325,49.549,49.4995,49.549,16000.0
2015-05-18 11:20:00,59.96,59.96,59.83,59.85,23700.0,49.5408,49.5408,49.4334,49.4499,23700.0
2015-05-18 11:30:00,59.85,59.99,59.85,59.99,10000.0,49.4499,49.5656,49.4499,49.5656,10000.0
2015-05-18 11:40:00,60.0,60.08,60.0,60.05,7300.0,49.5738,49.6399,49.5738,49.6151,7300.0
2015-05-18 11:50:00,60.07,60.09,59.99,59.99,16200.0,49.6317,49.6482,49.5656,49.5656,16200.0
2015-05-18 12:00:00,59.99,60.04,59.99,60.04,7600.0,49.5656,49.6069,49.5656,49.6069,7600.0
2015-05-18 12:10:00,60.03,60.03,59.9,59.91,6400.0,49.5986,49.5986,49.4912,49.4995,6400.0
2015-05-18 12:20:00,59.92,59.92,59.81,59.81,4800.0,49.5077,49.5077,49.4169,49.4169,4800.0
2015-05-18 12:30:00,59.81,59.88,59.77,59.8,6500.0,49.4169,49.4747,49.3838,49.4086,6500.0
2015-05-18 12:40:00,59.81,59.83,59.74,59.74,10800.0,49.4169,49.4334,49.359,49.359,10800.0
2015-05-18 12:50:00,59.75,59.76,59.74,59.75,9300.0,49.3673,49.3755,49.359,49.3673,9300.0
2015-05-18 13:00:00,59.75,59.84,59.75,59.82,24400.0,49.3673,49.4416,49.3673,49.4251,24400.0
2015-05-18 13:10:00,59.82,59.83,59.79,59.8,11900.0,49.4251,49.4334,49.4003,49.4086,11900.0
2015-05-18 13:20:00,59.8,59.87,59.79,59.86,7200.0,49.4086,49.4664,49.4003,49.4582,7200.0
2015-05-18 13:30:00,59.85,59.91,59.84,59.89,9400.0,49.4499,49.4995,49.4416,49.4829,9400.0
2015-05-18 13:40:00,59.88,59.93,59.84,59.91,14800.0,49.4747,49.516,49.4416,49.4995,14800.0
2015-05-18 13:50:00,59.9,59.92,59.87,59.9,12400.0,49.4912,49.5077,49.4664,49.4912,12400.0
2015-05-18 14:00:00,59.91,59.96,59.87,59.87,25100.0,49.4995,49.5408,49.4664,49.4664,25100.0
2015-05-18 14:10:00,59.89,59.92,59.85,59.87,15500.0,49.4829,49.5077,49.4499,49.4664,15500.0
2015-05-18 14:20:00,59.87,59.89,59.82,59.84,8500.0,49.4664,49.4829,49.4251,49.4416,8500.0
2015-05-18 14:30:00,59.83,59.86,59.8,59.85,14900.0,49.4334,49.4582,49.4086,49.4499,14900.0
2015-05-18 14:40:00,59.85,59.85,59.74,59.8,43000.0,49.4499,49.4499,49.359,49.4086,43000.0
2015-05-18 14:50:00,59.81,59.81,59.65,59.68,70400.0,49.4169,49.4169,49.2847,49.3094,70400.0
2015-05-18 15:00:00,59.69,59.76,59.66,59.76,53400.0,49.3177,49.3755,49.2929,49.3755,53400.0
2015-05-18 15:10:00,59.77,59.79,59.68,59.71,33400.0,49.3838,49.4003,49.3094,49.3342,33400.0
2015-05-18 15:20:00,59.73,59.8,59.67,59.72,42300.0,49.3508,49.4086,49.3012,49.3425,42300.0
2015-05-18 15:30:00,59.73,59.76,59.7,59.75,37000.0,49.3508,49.3755,49.326,49.3673,37000.0
2015-05-18 15:40:00,59.76,59.8,59.72,59.77,44900.0,49.3755,49.4086,49.3425,49.3838,44900.0
2015-05-18 15:50:00,59.77,59.81,59.71,59.72,89100.0,49.3838,49.4169,49.3342,49.3425,89100.0
2015-05-19 09:30:00,59.74,60.1,59.74,60.06,25100.0,49.359,49.6565,49.359,49.6234,25100.0
2015-05-19 09:40:00,60.06,60.15,60.02,60.04,25900.0,49.6234,49.6978,49.5904,49.6069,25900.0
2015-05-19 09:50:00,60.03,60.04,59.85,59.86,11300.0,49.5986,49.6069,49.4499,49.4582,11300.0
2015-05-19 10:00:00,59.83,59.86,59.62,59.62,10300.0,49.4334,49.4582,49.2599,49.2599,10300.0
2015-05-19 10:10:00,59.63,59.63,59.47,59.52,27500.0,49.2681,49.2681,49.1359,49.1772,27500.0
2015-05-19 10:20:00,59.52,59.52,59.37,59.4,17500.0,49.1772,49.1772,49.0533,49.0781,17500.0
2015-05-19 10:30:00,59.42,59.48,59.35,59.36,13600.0,49.0946,49.1442,49.0368,49.045,13600.0
2015-05-19 10:40:00,59.36,59.48,59.35,59.44,17300.0,49.045,49.1442,49.0368,49.1111,17300.0
2015-05-19 10:50:00,59.42,59.45,59.35,59.37,12500.0,49.0946,49.1194,49.0368,49.0533,12500.0
2015-05-19 11:00:00,59.37,59.4,59.25,59.28,12200.0,49.0533,49.0781,48.9542,48.9789,12200.0
2015-05-19 11:10:00,59.29,59.29,59.2,59.22,17700.0,48.9872,48.9872,48.9129,48.9294,17700.0
2015-05-19 11:20:00,59.23,59.26,59.2,59.26,7000.0,48.9376,48.9624,48.9129,48.9624,7000.0
2015-05-19 11:30:00,59.26,59.27,59.2,59.2,12300.0,48.9624,48.9707,48.9129,48.9129,12300.0
2015-05-19 11:40:00,59.2,59.21,59.15,59.17,21700.0,48.9129,48.9211,48.8715,48.8881,21700.0
2015-05-19 11:50:00,59.18,59.25,59.17,59.23,8300.0,48.8963,48.9542,48.8881,48.9376,8300.0
2015-05-19 12:00:00,59.24,59.29,59.21,59.27,3800.0,48.9459,48.9872,48.9211,48.9707,3800.0
2015-05-19 12:10:00,59.28,59.38,59.28,59.37,7300.0,48.9789,49.0616,48.9789,49.0533,7300.0
2015-05-19 12:20:00,59.36,59.42,59.35,59.39,12600.0,49.045,49.0946,49.0368,49.0698,12600.0
2015-05-19 12:30:00,59.39,59.41,59.36,59.41,19400.0,49.0698,49.0864,49.045,49.0864,19400.0
2015-05-19 12:40:00,59.4,59.43,59.36,59.42,9900.0,49.0781,49.1029,49.045,49.0946,9900.0
2015-05-19 12:50:00,59.43,59.51,59.4,59.4,31400.0,49.1029,49.169,49.0781,49.0781,31400.0
2015-05-19 13:00:00,59.39,59.39,59.3,59.3,7500.0,49.0698,49.0698,48.9955,48.9955,7500.0
2015-05-19 13:10:00,59.3,59.42,59.3,59.4,41600.0,48.9955,49.0946,48.9955,49.0781,41600.0
2015-05-19 13:20:00,59.4,59.4,59.28,59.29,39800.0,49.0781,49.0781,48.9789,48.9872,39800.0
2015-05-19 13:30:00,59.28,59.28,59.2,59.23,57400.0,48.9789,48.9789,48.9129,48.9376,57400.0
2015-05-19 13:40:00,59.23,59.36,59.22,59.36,14600.0,48.9376,49.045,48.9294,49.045,14600.0
2015-05-19 13:50:00,59.37,59.43,59.37,59.4,18000.0,49.0533,49.1029,49.0533,49.0781,18000.0
2015-05-19 14:00:00,59.41,59.42,59.37,59.37,17200.0,49.0864,49.0946,49.0533,49.0533,17200.0
2015-05-19 14:10:00,59.38,59.38,59.34,59.36,20700.0,49.0616,49.0616,49.0285,49.045,20700.0
2015-05-19 14:20:00,59.36,59.4,59.36,59.39,13800.0,49.045,49.0781,49.045,49.0698,13800.0
2015-05-19 14:30:00,59.39,59.39,59.2,59.2,23600.0,49.0698,49.0698,48.9129,48.9129,23600.0
2015-05-19 14:40:00,59.22,59.22,59.1,59.13,74100.0,48.9294,48.9294,48.8302,48.855,74100.0
2015-05-19 14:50:00,59.15,59.19,59.13,59.19,14200.0,48.8715,48.9046,48.855,48.9046,14200.0
2015-05-19 15:00:00,59.19,59.19,59.0,59.01,38000.0,48.9046,48.9046,48.7476,48.7559,38000.0
2015-05-19 15:10:00,59.01,59.01,58.88,59.0,44700.0,48.7559,48.7559,48.6485,48.7476,44700.0
2015-05-19 15:20:00,58.99,59.02,58.92,58.98,32200.0,48.7393,48.7641,48.6815,48.7311,32200.0
2015-05-19 15:30:00,58.97,59.05,58.95,59.04,38300.0,48.7228,48.7889,48.7063,48.7807,38300.0
2015-05-19 15:40:00,59.04,59.06,58.98,59.06,47600.0,48.7807,48.7972,48.7311,48.7972,47600.0
2015-05-19 15:50:00,59.06,59.1,59.01,59.08,109300.0,48.7972,48.8302,48.7559,48.8137,109300.0
2015-05-20 09:30:00,59.05,59.08,58.82,59.02,20900.0,48.7889,48.8137,48.5989,48.7641,20900.0
2015-05-20 09:40:00,59.0,59.26,58.87,59.24,10700.0,48.7476,48.9624,48.6402,48.9459,10700.0
2015-05-20 09:50:00,59.24,59.25,59.13,59.22,11500.0,48.9459,48.9542,48.855,48.9294,11500.0
2015-05-20 10:00:00,59.24,59.4,59.15,59.33,12500.0,48.9459,49.0781,48.8715,49.0203,12500.0
2015-05-20 10:10:00,59.31,59.44,59.24,59.44,25400.0,49.0037,49.1111,48.9459,49.1111,25400.0
2015-05-20 10:20:00,59.46,59.48,59.34,59.35,40100.0,49.1277,49.1442,49.0285,49.0368,40100.0
2015-05-20 10:30:00,59.34,59.46,59.31,59.42,8600.0,49.0285,49.1277,49.0037,49.0946,8600.0
2015-05-20 10:40:00,59.41,59.43,59.33,59.35,7000.0,49.0864,49.1029,49.0203,49.0368,7000.0
2015-05-20 10:50:00,59.34,59.42,59.29,59.42,6600.0,49.0285,49.0946,48.9872,49.0946,6600.0
2015-05-20 11:00:00,59.42,59.42,59.25,59.26,9500.0,49.0946,49.0946,48.9542,48.9624,9500.0
2015-05-20 11:10:00,59.28,59.32,59.21,59.25,4400.0,48.9789,49.012,48.9211,48.9542,4400.0
2015-05-20 11:20:00,59.26,59.32,59.25,59.26,9200.0,48.9624,49.012,48.9542,48.9624,9200.0
2015-05-20 11:30:00,59.24,59.24,59.09,59.1,11600.0,48.9459,48.9459,48.822,48.8302,11600.0
2015-05-20 11:40:00,59.11,59.18,59.11,59.14,6800.0,48.8385,48.8963,48.8385,48.8633,6800.0
2015-05-20 11:50:00,59.11,59.22,59.09,59.22,11200.0,48.8385,48.9294,48.822,48.9294,11200.0
2015-05-20 12:00:00,59.22,59.31,59.2,59.31,10500.0,48.9294,49.0037,48.9129,49.0037,10500.0
2015-05-20 12:10:00,59.32,59.33,59.27,59.31,5100.0,49.012,49.0203,48.9707,49.0037,5100.0
2015-05-20 12:20:00,59.33,59.4,59.33,59.36,7400.0,49.0203,49.0781,49.0203,49.045,7400.0
2015-05-20 12:30:00,59.37,59.42,59.36,59.4,4400.0,49.0533,49.0946,49.045,49.0781,4400.0
2015-05-20 12:40:00,59.38,59.39,59.34,59.39,9400.0,49.0616,49.0698,49.0285,49.0698,9400.0
2015-05-20 12:50:00,59.39,59.41,59.36,59.41,9200.0,49.0698,49.0864,49.045,49.0864,9200.0
2015-05-20 13:00:00,59.41,59.43,59.33,59.33,8200.0,49.0864,49.1029,49.0203,49.0203,8200.0
2015-05-20 13:10:00,59.33,59.34,59.25,59.33,5600.0,49.0203,49.0285,48.9542,49.0203,5600.0
2015-05-20 13:20:00,59.33,59.33,59.24,59.24,9900.0,49.0203,49.0203,48.9459,48.9459,9900.0
2015-05-20 13:30:00,59.24,59.26,59.23,59.23,6100.0,48.9459,48.9624,48.9376,48.9376,6100.0
2015-05-20 13:40:00,59.23,59.24,59.17,59.24,6200.0,48.9376,48.9459,48.8881,48.9459,6200.0
2015-05-20 13:50:00,59.23,59.25,59.19,59.23,7300.0,48.9376,48.9542,48.9046,48.9376,7300.0
2015-05-20 14:00:00,59.25,59.4,59.25,59.26,12200.0,48.9542,49.0781,48.9542,48.9624,12200.0
2015-05-20 14:10:00,59.27,59.42,59.26,59.42,8600.0,48.9707,49.0946,48.9624,49.0946,8600.0
2015-05-20 14:20:00,59.41,59.61,59.41,59.61,13200.0,49.0864,49.2516,49.0864,49.2516,13200.0
2015-05-20 14:30:00,59.62,59.64,59.52,59.54,10400.0,49.2599,49.2764,49.1772,49.1938,10400.0
2015-05-20 14:40:00,59.54,59.55,59.42,59.42,13900.0,49.1938,49.202,49.0946,49.0946,13900.0
2015-05-20 14:50:00,59.43,59.44,59.35,59.42,6400.0,49.1029,49.1111,49.0368,49.0946,6400.0
2015-05-20 15:00:00,59.41,59.45,59.31,59.43,9800.0,49.0864,49.1194,49.0037,49.1029,9800.0
2015-05-20 15:10:00,59.45,59.46,59.17,59.2,12900.0,49.1194,49.1277,48.8881,48.9129,12900.0
2015-05-20 15:20:00,59.2,59.23,59.1,59.2,28100.0,48.9129,48.9376,48.8302,48.9129,28100.0
2015-05-20 15:30:00,59.2,59.21,59.14,59.14,24100.0,48.9129,48.9211,48.8633,48.8633,24100.0
2015-05-20 15:40:00,59.14,59.18,59.12,59.17,23900.0,48.8633,48.8963,48.8468,48.8881,23900.0
2015-05-20 15:50:00,59.16,59.17,59.08,59.08,48400.0,48.8798,48.8881,48.8137,48.8137,48400.0
2015-05-21 09:30:00,59.07,59.07,58.75,58.91,15400.0,48.8054,48.8054,48.541,48.6732,15400.0
2015-05-21 09:40:00,58.93,59.03,58.87,58.93,6200.0,48.6898,48.7724,48.6402,48.6898,6200.0
2015-05-21 09:50:00,58.9,58.97,58.86,58.93,16300.0,48.665,48.7228,48.6319,48.6898,16300.0
2015-05-21 10:00:00,58.95,59.24,58.95,59.15,17000.0,48.7063,48.9459,48.7063,48.8715,17000.0
2015-05-21 10:10:00,59.16,59.17,58.96,58.96,15300.0,48.8798,48.8881,48.7146,48.7146,15300.0
2015-05-21 10:20:00,58.96,59.05,58.96,58.99,5000.0,48.7146,48.7889,48.7146,48.7393,5000.0
2015-05-21 10:30:00,59.0,59.02,58.94,58.99,12900.0,48.7476,48.7641,48.698,48.7393,12900.0
2015-05-21 10:40:00,59.02,59.03,58.98,59.01,5500.0,48.7641,48.7724,48.7311,48.7559,5500.0
2015-05-21 10:50:00,59.04,59.04,58.91,58.91,27900.0,48.7807,48.7807,48.6732,48.6732,27900.0
2015-05-21 11:00:00,58.91,58.94,58.89,58.91,11200.0,48.6732,48.698,48.6567,48.6732,11200.0
2015-05-21 11:10:00,58.91,58.92,58.85,58.9,14500.0,48.6732,48.6815,48.6237,48.665,14500.0
2015-05-21 11:20:00,58.88,58.95,58.88,58.95,10200.0,48.6485,48.7063,48.6485,48.7063,10200.0
2015-05-21 11:30:00,58.96,58.98,58.9,58.94,14800.0,48.7146,48.7311,48.665,48.698,14800.0
2015-05-21 11:40:00,58.95,58.95,58.86,58.86,11700.0,48.7063,48.7063,48.6319,48.6319,11700.0
2015-05-21 11:50:00,58.85,58.93,58.85,58.91,8600.0,48.6237,48.6898,48.6237,48.6732,8600.0
2015-05-21 12:00:00,58.91,58.96,58.9,58.92,11700.0,48.6732,48.7146,48.665,48.6815,11700.0
2015-05-21 12:10:00,58.92,58.92,58.86,58.9,12800.0,48.6815,48.6815,48.6319,48.665,12800.0
2015-05-21 12:20:00,58.91,58.93,58.9,58.9,4800.0,48.6732,48.6898,48.665,48.665,4800.0
2015-05-21 12:30:00,58.89,58.92,58.86,58.86,9600.0,48.6567,48.6815,48.6319,48.6319,9600.0
2015-05-21 12:40:00,58.85,58.87,58.84,58.85,8700.0,48.6237,48.6402,48.6154,48.6237,8700.0
2015-05-21 12:50:00,58.84,58.87,58.83,58.87,9400.0,48.6154,48.6402,48.6071,48.6402,9400.0
2015-05-21 13:00:00,58.87,58.98,58.85,58.98,4500.0,48.6402,48.7311,48.6237,48.7311,4500.0
2015-05-21 13:10:00,58.99,59.02,58.95,59.02,9700.0,48.7393,48.7641,48.7063,48.7641,9700.0
2015-05-21 13:20:00,59.03,59.06,59.03,59.04,9100.0,48.7724,48.7972,48.7724,48.7807,9100.0
2015-05-21 13:30:00,59.03,59.06,59.01,59.02,7200.0,48.7724,48.7972,48.7559,48.7641,7200.0
2015-05-21 13:40:00,59.01,59.01,58.91,58.91,21300.0,48.7559,48.7559,48.6732,48.6732,21300.0
2015-05-21 13:50:00,58.91,58.92,58.84,58.86,11900.0,48.6732,48.6815,48.6154,48.6319,11900.0
2015-05-21 14:00:00,58.85,58.85,58.82,58.83,18500.0,48.6237,48.6237,48.5989,48.6071,18500.0
2015-05-21 14:10:00,58.83,58.89,58.82,58.89,12200.0,48.6071,48.6567,48.5989,48.6567,12200.0
2015-05-21 14:20:00,58.9,59.0,58.88,58.98,14800.0,48.665,48.7476,48.6485,48.7311,14800.0
2015-05-21 14:30:00,58.99,59.05,58.96,59.03,13600.0,48.7393,48.7889,48.7146,48.7724,13600.0
2015-05-21 14:40:00,59.02,59.06,59.0,59.06,8300.0,48.7641,48.7972,48.7476,48.7972,8300.0
2015-05-21 14:50:00,59.06,59.11,59.02,59.08,9400.0,48.7972,48.8385,48.7641,48.8137,9400.0
2015-05-21 15:00:00,59.09,59.12,59.04,59.06,16500.0,48.822,48.8468,48.7807,48.7972,16500.0
2015-05-21 15:10:00,59.06,59.06,59.0,59.03,31100.0,48.7972,48.7972,48.7476,48.7724,31100.0
2015-05-21 15:20:00,59.03,59.14,59.03,59.14,14100.0,48.7724,48.8633,48.7724,48.8633,14100.0
2015-05-21 15:30:00,59.14,59.17,59.12,59.16,13500.0,48.8633,48.8881,48.8468,48.8798,13500.0
2015-05-21 15:40:00,59.15,59.24,59.15,59.21,29300.0,48.8715,48.9459,48.8715,48.9211,29300.0
2015-05-21 15:50:00,59.2,59.2,59.14,59.16,46000.0,48.9129,48.9129,48.8633,48.8798,46000.0
2015-05-22 09:30:00,58.95,59.5,58.83,59.28,24400.0,48.7063,49.1607,48.6071,48.9789,24400.0
2015-05-22 09:40:00,59.26,59.38,59.1,59.16,30900.0,48.9624,49.0616,48.8302,48.8798,30900.0
2015-05-22 09:50:00,59.15,59.2,59.04,59.04,13300.0,48.8715,48.9129,48.7807,48.7807,13300.0
2015-05-22 10:00:00,59.05,59.14,59.04,59.09,12900.0,48.7889,48.8633,48.7807,48.822,12900.0
2015-05-22 10:10:00,59.09,59.11,59.01,59.05,15600.0,48.822,48.8385,48.7559,48.7889,15600.0
2015-05-22 10:20:00,59.03,59.05,58.9,58.92,11400.0,48.7724,48.7889,48.665,48.6815,11400.0
2015-05-22 10:30:00,58.92,58.97,58.9,58.97,9000.0,48.6815,48.7228,48.665,48.7228,9000.0
2015-05-22 10:40:00,58.97,59.07,58.97,59.04,5200.0,48.7228,48.8054,48.7228,48.7807,5200.0
2015-05-22 10:50:00,59.04,59.18,59.0,59.17,8400.0,48.7807,48.8963,48.7476,48.8881,8400.0
2015-05-22 11:00:00,59.18,59.22,59.13,59.14,9600.0,48.8963,48.9294,48.855,48.8633,9600.0
2015-05-22 11:10:00,59.14,59.14,58.97,59.08,11900.0,48.8633,48.8633,48.7228,48.8137,11900.0
2015-05-22 11:20:00,59.08,59.13,59.05,59.12,10200.0,48.8137,48.855,48.7889,48.8468,10200.0
2015-05-22 11:30:00,59.11,59.13,59.05,59.05,9100.0,48.8385,48.855,48.7889,48.7889,9100.0
2015-05-22 11:40:00,59.06,59.13,59.04,59.11,11300.0,48.7972,48.855,48.7807,48.8385,11300.0
2015-05-22 11:50:00,59.1,59.13,59.09,59.12,7800.0,48.8302,48.855,48.822,48.8468,7800.0
2015-05-22 12:00:00,59.13,59.13,59.07,59.12,8800.0,48.855,48.855,48.8054,48.8468,8800.0
2015-05-22 12:10:00,59.12,59.13,59.09,59.1,10000.0,48.8468,48.855,48.822,48.8302,10000.0
2015-05-22 12:20:00,59.1,59.13,59.09,59.1,9600.0,48.8302,48.855,48.822,48.8302,9600.0
2015-05-22 12:30:00,59.11,59.19,59.11,59.19,51200.0,48.8385,48.9046,48.8385,48.9046,51200.0
2015-05-22 12:40:00,59.19,59.32,59.18,59.32,11700.0,48.9046,49.012,48.8963,49.012,11700.0
2015-05-22 12:50:00,59.32,59.32,59.25,59.31,8200.0,49.012,49.012,48.9542,49.0037,8200.0
2015-05-22 13:00:00,59.28,59.42,59.24,59.41,19300.0,48.9789,49.0946,48.9459,49.0864,19300.0
2015-05-22 13:10:00,59.43,59.44,59.36,59.39,8500.0,49.1029,49.1111,49.045,49.0698,8500.0
2015-05-22 13:20:00,59.39,59.49,59.39,59.49,11400.0,49.0698,49.1525,49.0698,49.1525,11400.0
2015-05-22 13:30:00,59.49,59.53,59.48,59.49,10500.0,49.1525,49.1855,49.1442,49.1525,10500.0
2015-05-22 13:40:00,59.5,59.58,59.49,59.55,13200.0,49.1607,49.2268,49.1525,49.202,13200.0
2015-05-22 13:50:00,59.54,59.56,59.5,59.51,16000.0,49.1938,49.2103,49.1607,49.169,16000.0
2015-05-22 14:00:00,59.53,59.53,59.43,59.45,20700.0,49.1855,49.1855,49.1029,49.1194,20700.0
2015-05-22 14:10:00,59.43,59.47,59.36,59.39,21600.0,49.1029,49.1359,49.045,49.0698,21600.0
2015-05-22 14:20:00,59.4,59.46,59.39,59.44,18800.0,49.0781,49.1277,49.0698,49.1111,18800.0
2015-05-22 14:30:00,59.44,59.45,59.37,59.4,40800.0,49.1111,49.1194,49.0533,49.0781,40800.0
2015-05-22 14:40:00,59.4,59.41,59.39,59.39,10100.0,49.0781,49.0864,49.0698,49.0698,10100.0
2015-05-22 14:50:00,59.39,59.4,59.37,59.4,9400.0,49.0698,49.0781,49.0533,49.0781,9400.0
2015-05-22 15:00:00,59.39,59.43,59.38,59.43,14500.0,49.0698,49.1029,49.0616,49.1029,14500.0
2015-05-22 15:10:00,59.42,59.43,59.39,59.4,12500.0,49.0946,49.1029,49.0698,49.0781,12500.0
2015-05-22 15:20:00,59.4,59.43,59.39,59.39,12800.0,49.0781,49.1029,49.0698,49.0698,12800.0
2015-05-22 15:30:00,59.39,59.44,59.35,59.43,25300.0,49.0698,49.1111,49.0368,49.1029,25300.0
2015-05-22 15:40:00,59.43,59.43,59.25,59.26,17000.0,49.1029,49.1029,48.9542,48.9624,17000.0
2015-05-22 15:50:00,59.25,59.26,59.1,59.11,76500.0,48.9542,48.9624,48.8302,48.8385,76500.0
2015-05-26 09:30:00,58.76,58.88,58.55,58.71,31200.0,48.5493,48.6485,48.3758,48.508,31200.0
2015-05-26 09:40:00,58.63,58.79,58.41,58.41,12900.0,48.4419,48.5741,48.2601,48.2601,12900.0
2015-05-26 09:50:00,58.4,58.44,58.29,58.42,17200.0,48.2519,48.2849,48.161,48.2684,17200.0
2015-05-26 10:00:00,58.43,58.46,58.34,58.42,17300.0,48.2767,48.3014,48.2023,48.2684,17300.0
2015-05-26 10:10:00,58.41,58.53,58.35,58.39,12500.0,48.2601,48.3593,48.2106,48.2436,12500.0
2015-05-26 10:20:00,58.38,58.52,58.38,58.52,34300.0,48.2353,48.351,48.2353,48.351,34300.0
2015-05-26 10:30:00,58.52,58.52,58.3,58.35,67500.0,48.351,48.351,48.1692,48.2106,67500.0
2015-05-26 10:40:00,58.34,58.36,58.24,58.25,62400.0,48.2023,48.2188,48.1197,48.1279,62400.0
2015-05-26 10:50:00,58.26,58.26,58.1,58.11,9500.0,48.1362,48.1362,48.004,48.0123,9500.0
2015-05-26 11:00:00,58.11,58.14,58.05,58.14,18600.0,48.0123,48.037,47.9627,48.037,18600.0
2015-05-26 11:10:00,58.13,58.16,58.09,58.12,8000.0,48.0288,48.0536,47.9957,48.0205,8000.0
2015-05-26 11:20:00,58.09,58.26,58.09,58.26,8000.0,47.9957,48.1362,47.9957,48.1362,8000.0
2015-05-26 11:30:00,58.29,58.37,58.24,58.35,10300.0,48.161,48.2271,48.1197,48.2106,10300.0
2015-05-26 11:40:00,58.34,58.4,58.3,58.3,6400.0,48.2023,48.2519,48.1692,48.1692,6400.0
2015-05-26 11:50:00,58.29,58.29,58.2,58.23,4500.0,48.161,48.161,48.0866,48.1114,4500.0
2015-05-26 12:00:00,58.23,58.26,58.17,58.17,7000.0,48.1114,48.1362,48.0618,48.0618,7000.0
2015-05-26 12:10:00,58.17,58.26,58.15,58.23,17200.0,48.0618,48.1362,48.0453,48.1114,17200.0
2015-05-26 12:20:00,58.24,58.3,58.23,58.29,5400.0,48.1197,48.1692,48.1114,48.161,5400.0
2015-05-26 12:30:00,58.29,58.31,58.24,58.28,9700.0,48.161,48.1775,48.1197,48.1527,9700.0
2015-05-26 12:40:00,58.28,58.28,58.14,58.18,15600.0,48.1527,48.1527,48.037,48.0701,15600.0
2015-05-26 12:50:00,58.19,58.19,58.09,58.13,3300.0,48.0784,48.0784,47.9957,48.0288,3300.0
2015-05-26 13:00:00,58.13,58.16,58.07,58.09,8900.0,48.0288,48.0536,47.9792,47.9957,8900.0
2015-05-26 13:10:00,58.09,58.19,58.09,58.19,5700.0,47.9957,48.0784,47.9957,48.0784,5700.0
2015-05-26 13:20:00,58.2,58.3,58.2,58.3,6400.0,48.0866,48.1692,48.0866,48.1692,6400.0
2015-05-26 13:30:00,58.3,58.32,58.15,58.17,12100.0,48.1692,48.1858,48.0453,48.0618,12100.0
2015-05-26 13:40:00,58.17,58.26,58.16,58.24,38300.0,48.0618,48.1362,48.0536,48.1197,38300.0
2015-05-26 13:50:00,58.23,58.27,58.14,58.14,33300.0,48.1114,48.1445,48.037,48.037,33300.0
2015-05-26 14:00:00,58.15,58.23,58.15,58.2,6600.0,48.0453,48.1114,48.0453,48.0866,6600.0
2015-05-26 14:10:00,58.2,58.25,58.17,58.24,5300.0,48.0866,48.1279,48.0618,48.1197,5300.0
2015-05-26 14:20:00,58.24,58.25,58.18,58.2,14100.0,48.1197,48.1279,48.0701,48.0866,14100.0
2015-05-26 14:30:00,58.21,58.22,58.18,58.22,4800.0,48.0949,48.1031,48.0701,48.1031,4800.0
2015-05-26 14:40:00,58.22,58.25,58.12,58.12,11500.0,48.1031,48.1279,48.0205,48.0205,11500.0
2015-05-26 14:50:00,58.11,58.13,58.05,58.12,8000.0,48.0123,48.0288,47.9627,48.0205,8000.0
2015-05-26 15:00:00,58.11,58.17,58.08,58.15,7800.0,48.0123,48.0618,47.9875,48.0453,7800.0
2015-05-26 15:10:00,58.15,58.28,58.11,58.21,19300.0,48.0453,48.1527,48.0123,48.0949,19300.0
2015-05-26 15:20:00,58.21,58.25,58.19,58.23,13700.0,48.0949,48.1279,48.0784,48.1114,13700.0
2015-05-26 15:30:00,58.24,58.3,58.24,58.29,48700.0,48.1197,48.1692,48.1197,48.161,48700.0
2015-05-26 15:40:00,58.3,58.37,58.28,58.35,51100.0,48.1692,48.2271,48.1527,48.2106,51100.0
2015-05-26 15:50:00,58.34,58.35,58.25,58.26,92900.0,48.2023,48.2106,48.1279,48.1362,92900.0
2015-05-27 09:30:00,58.33,58.58,58.08,58.43,34700.0,48.194,48.4006,47.9875,48.2767,34700.0
2015-05-27 09:40:00,58.55,58.66,58.5,58.64,48100.0,48.3758,48.4667,48.3345,48.4502,48100.0
2015-05-27 09:50:00,58.73,58.9,58.73,58.86,29200.0,48.5245,48.665,48.5245,48.6319,29200.0
2015-05-27 10:00:00,58.87,58.94,58.74,58.78,25900.0,48.6402,48.698,48.5328,48.5658,25900.0
2015-05-27 10:10:00,58.79,58.89,58.78,58.83,27500.0,48.5741,48.6567,48.5658,48.6071,27500.0
2015-05-27 10:20:00,58.84,58.91,58.75,58.75,23600.0,48.6154,48.6732,48.541,48.541,23600.0
2015-05-27 10:30:00,58.72,58.75,58.67,58.69,29500.0,48.5163,48.541,48.4749,48.4915,29500.0
2015-05-27 10:40:00,58.68,58.74,58.65,58.73,20200.0,48.4832,48.5328,48.4584,48.5245,20200.0
2015-05-27 10:50:00,58.74,58.89,58.74,58.86,15700.0,48.5328,48.6567,48.5328,48.6319,15700.0
2015-05-27 11:00:00,58.84,58.99,58.84,58.94,10300.0,48.6154,48.7393,48.6154,48.698,10300.0
2015-05-27 11:10:00,58.94,59.05,58.9,58.91,15800.0,48.698,48.7889,48.665,48.6732,15800.0
2015-05-27 11:20:00,58.9,58.9,58.84,58.85,13200.0,48.665,48.665,48.6154,48.6237,13200.0
2015-05-27 11:30:00,58.86,58.96,58.85,58.94,22500.0,48.6319,48.7146,48.6237,48.698,22500.0
2015-05-27 11:40:00,58.94,59.04,58.94,59.01,18400.0,48.698,48.7807,48.698,48.7559,18400.0
2015-05-27 11:50:00,59.0,59.1,58.98,58.98,15900.0,48.7476,48.8302,48.7311,48.7311,15900.0
2015-05-27 12:00:00,58.98,59.01,58.97,59.0,12600.0,48.7311,48.7559,48.7228,48.7476,12600.0
2015-05-27 12:10:00,58.99,58.99,58.96,58.99,9800.0,48.7393,48.7393,48.7146,48.7393,9800.0
2015-05-27 12:20:00,58.99,59.01,58.97,59.0,11700.0,48.7393,48.7559,48.7228,48.7476,11700.0
2015-05-27 12:30:00,58.99,58.99,58.93,58.97,9300.0,48.7393,48.7393,48.6898,48.7228,9300.0
2015-05-27 12:40:00,58.96,58.99,58.94,58.98,14000.0,48.7146,48.7393,48.698,48.7311,14000.0
2015-05-27 12:50:00,58.98,58.99,58.92,58.98,13500.0,48.7311,48.7393,48.6815,48.7311,13500.0
2015-05-27 13:00:00,58.98,59.02,58.98,59.02,21500.0,48.7311,48.7641,48.7311,48.7641,21500.0
2015-05-27 13:10:00,59.02,59.02,58.98,59.01,15900.0,48.7641,48.7641,48.7311,48.7559,15900.0
2015-05-27 13:20:00,59.01,59.11,59.01,59.11,9600.0,48.7559,48.8385,48.7559,48.8385,9600.0
2015-05-27 13:30:00,59.11,59.14,59.07,59.08,19400.0,48.8385,48.8633,48.8054,48.8137,19400.0
2015-05-27 13:40:00,59.08,59.11,59.08,59.09,7900.0,48.8137,48.8385,48.8137,48.822,7900.0
2015-05-27 13:50:00,59.09,59.52,59.06,59.4,62000.0,48.822,49.1772,48.7972,49.0781,62000.0
2015-05-27 14:00:00,59.41,59.68,59.36,59.6,41000.0,49.0864,49.3094,49.045,49.2433,41000.0
2015-05-27 14:10:00,59.57,59.73,59.52,59.7,46900.0,49.2186,49.3508,49.1772,49.326,46900.0
2015-05-27 14:20:00,59.7,59.78,59.66,59.75,26600.0,49.326,49.3921,49.2929,49.3673,26600.0
2015-05-27 14:30:00,59.75,59.84,59.66,59.72,38200.0,49.3673,49.4416,49.2929,49.3425,38200.0
2015-05-27 14:40:00,59.73,59.83,59.71,59.77,18800.0,49.3508,49.4334,49.3342,49.3838,18800.0
2015-05-27 14:50:00,59.76,59.99,59.72,59.98,31900.0,49.3755,49.5656,49.3425,49.5573,31900.0
2015-05-27 15:00:00,59.98,60.1,59.94,60.05,37100.0,49.5573,49.6565,49.5243,49.6151,37100.0
2015-05-27 15:10:00,60.05,60.07,60.0,60.0,30800.0,49.6151,49.6317,49.5738,49.5738,30800.0
2015-05-27 15:20:00,60.0,60.01,59.83,59.88,35000.0,49.5738,49.5821,49.4334,49.4747,35000.0
2015-05-27 15:30:00,59.89,59.96,59.83,59.96,40300.0,49.4829,49.5408,49.4334,49.5408,40300.0
2015-05-27 15:40:00,59.96,60.13,59.96,60.13,52600.0,49.5408,49.6812,49.5408,49.6812,52600.0
2015-05-27 15:50:00,60.12,60.13,59.97,59.98,110900.0,49.673,49.6812,49.549,49.5573,110900.0
2015-05-28 09:30:00,59.87,60.48,59.85,60.44,47500.0,49.4664,49.9704,49.4499,49.9374,47500.0
2015-05-28 09:40:00,60.45,60.73,60.45,60.58,33700.0,49.9456,50.177,49.9456,50.053,33700.0
2015-05-28 09:50:00,60.57,60.61,60.26,60.34,48200.0,50.0448,50.0778,49.7887,49.8548,48200.0
2015-05-28 10:00:00,60.3,60.39,60.05,60.39,30600.0,49.8217,49.8961,49.6151,49.8961,30600.0
2015-05-28 10:10:00,60.38,60.54,60.22,60.49,24900.0,49.8878,50.02,49.7556,49.9787,24900.0
2015-05-28 10:20:00,60.5,60.58,60.46,60.53,21900.0,49.987,50.053,49.9539,50.0117,21900.0
2015-05-28 10:30:00,60.49,60.52,60.32,60.49,22400.0,49.9787,50.0035,49.8382,49.9787,22400.0
2015-05-28 10:40:00,60.5,60.55,60.38,60.55,11500.0,49.987,50.0283,49.8878,50.0283,11500.0
2015-05-28 10:50:00,60.56,60.6,60.43,60.44,17400.0,50.0365,50.0696,49.9291,49.9374,17400.0
2015-05-28 11:00:00,60.46,60.54,60.39,60.4,11600.0,49.9539,50.02,49.8961,49.9043,11600.0
2015-05-28 11:10:00,60.4,60.4,60.28,60.28,35100.0,49.9043,49.9043,49.8052,49.8052,35100.0
2015-05-28 11:20:00,60.28,60.37,60.28,60.32,19700.0,49.8052,49.8795,49.8052,49.8382,19700.0
2015-05-28 11:30:00,60.35,60.37,60.23,60.24,20300.0,49.863,49.8795,49.7639,49.7721,20300.0
2015-05-28 11:40:00,60.22,60.31,60.12,60.13,7800.0,49.7556,49.83,49.673,49.6812,7800.0
2015-05-28 11:50:00,60.13,60.26,60.11,60.26,7300.0,49.6812,49.7887,49.6647,49.7887,7300.0
2015-05-28 12:00:00,60.25,60.3,60.21,60.23,11200.0,49.7804,49.8217,49.7473,49.7639,11200.0
2015-05-28 12:10:00,60.23,60.34,60.23,60.3,14200.0,49.7639,49.8548,49.7639,49.8217,14200.0
2015-05-28 12:20:00,60.27,60.35,60.27,60.32,6200.0,49.7969,49.863,49.7969,49.8382,6200.0
2015-05-28 12:30:00,60.33,60.34,60.19,60.19,9700.0,49.8465,49.8548,49.7308,49.7308,9700.0
2015-05-28 12:40:00,60.19,60.24,60.17,60.24,10000.0,49.7308,49.7721,49.7143,49.7721,10000.0
2015-05-28 12:50:00,60.25,60.25,60.2,60.24,8900.0,49.7804,49.7804,49.7391,49.7721,8900.0
2015-05-28 13:00:00,60.22,60.24,60.19,60.24,24700.0,49.7556,49.7721,49.7308,49.7721,24700.0
2015-05-28 13:10:00,60.23,60.23,60.16,60.16,5700.0,49.7639,49.7639,49.706,49.706,5700.0
2015-05-28 13:20:00,60.18,60.25,60.18,60.24,6400.0,49.7226,49.7804,49.7226,49.7721,6400.0
2015-05-28 13:30:00,60.25,60.25,60.15,60.25,7800.0,49.7804,49.7804,49.6978,49.7804,7800.0
2015-05-28 13:40:00,60.26,60.26,60.22,60.25,5700.0,49.7887,49.7887,49.7556,49.7804,5700.0
2015-05-28 13:50:00,60.25,60.29,60.23,60.24,10200.0,49.7804,49.8134,49.7639,49.7721,10200.0
2015-05-28 14:00:00,60.24,60.26,60.19,60.22,8200.0,49.7721,49.7887,49.7308,49.7556,8200.0
2015-05-28 14:10:00,60.21,60.24,60.19,60.21,11800.0,49.7473,49.7721,49.7308,49.7473,11800.0
2015-05-28 14:20:00,60.22,60.33,60.22,60.32,9900.0,49.7556,49.8465,49.7556,49.8382,9900.0
2015-05-28 14:30:00,60.33,60.35,60.23,60.26,12100.0,49.8465,49.863,49.7639,49.7887,12100.0
2015-05-28 14:40:00,60.26,60.28,60.18,60.19,8600.0,49.7887,49.8052,49.7226,49.7308,8600.0
2015-05-28 14:50:00,60.18,60.21,60.18,60.19,11400.0,49.7226,49.7473,49.7226,49.7308,11400.0
2015-05-28 15:00:00,60.19,60.24,60.19,60.22,22500.0,49.7308,49.7721,49.7308,49.7556,22500.0
2015-05-28 15:10:00,60.2,60.26,60.19,60.23,19200.0,49.7391,49.7887,49.7308,49.7639,19200.0
2015-05-28 15:20:00,60.23,60.27,60.17,60.18,19600.0,49.7639,49.7969,49.7143,49.7226,19600.0
2015-05-28 15:30:00,60.18,60.26,60.17,60.26,24700.0,49.7226,49.7887,49.7143,49.7887,24700.0
2015-05-28 15:40:00,60.25,60.28,60.2,60.26,22700.0,49.7804,49.8052,49.7391,49.7887,22700.0
2015-05-28 15:50:00,60.27,60.34,60.25,60.26,70100.0,49.7969,49.8548,49.7804,49.7887,70100.0
2015-05-29 09:30:00,60.06,60.5,60.02,60.3,38300.0,49.6234,49.987,49.5904,49.8217,38300.0
2015-05-29 09:40:00,60.3,60.37,60.0,60.01,20100.0,49.8217,49.8795,49.5738,49.5821,20100.0
2015-05-29 09:50:00,60.01,60.14,60.0,60.05,41400.0,49.5821,49.6895,49.5738,49.6151,41400.0
2015-05-29 10:00:00,60.07,60.11,59.98,60.0,16800.0,49.6317,49.6647,49.5573,49.5738,16800.0
2015-05-29 10:10:00,60.0,60.0,59.83,59.96,34200.0,49.5738,49.5738,49.4334,49.5408,34200.0
2015-05-29 10:20:00,59.97,60.06,59.93,59.93,17900.0,49.549,49.6234,49.516,49.516,17900.0
2015-05-29 10:30:00,59.93,59.94,59.76,59.82,29200.0,49.516,49.5243,49.3755,49.4251,29200.0
2015-05-29 10:40:00,59.82,59.86,59.65,59.65,20900.0,49.4251,49.4582,49.2847,49.2847,20900.0
2015-05-29 10:50:00,59.65,59.66,59.56,59.58,39400.0,49.2847,49.2929,49.2103,49.2268,39400.0
2015-05-29 11:00:00,59.56,59.69,59.5,59.69,51500.0,49.2103,49.3177,49.1607,49.3177,51500.0
2015-05-29 11:10:00,59.7,59.76,59.64,59.7,28700.0,49.326,49.3755,49.2764,49.326,28700.0
2015-05-29 11:20:00,59.69,59.69,59.51,59.51,14500.0,49.3177,49.3177,49.169,49.169,14500.0
2015-05-29 11:30:00,59.5,59.63,59.49,59.62,36200.0,49.1607,49.2681,49.1525,49.2599,36200.0
2015-05-29 11:40:00,59.65,59.76,59.64,59.73,16800.0,49.2847,49.3755,49.2764,49.3508,16800.0
2015-05-29 11:50:00,59.74,59.78,59.68,59.73,35800.0,49.359,49.3921,49.3094,49.3508,35800.0
2015-05-29 12:00:00,59.73,59.86,59.73,59.78,16400.0,49.3508,49.4582,49.3508,49.3921,16400.0
2015-05-29 12:10:00,59.77,59.77,59.68,59.68,8400.0,49.3838,49.3838,49.3094,49.3094,8400.0
2015-05-29 12:20:00,59.69,59.75,59.68,59.74,12500.0,49.3177,49.3673,49.3094,49.359,12500.0
2015-05-29 12:30:00,59.75,59.89,59.75,59.88,10500.0,49.3673,49.4829,49.3673,49.4747,10500.0
2015-05-29 12:40:00,59.88,59.9,59.83,59.83,15500.0,49.4747,49.4912,49.4334,49.4334,15500.0
2015-05-29 12:50:00,59.83,59.83,59.72,59.78,10300.0,49.4334,49.4334,49.3425,49.3921,10300.0
2015-05-29 13:00:00,59.79,59.82,59.76,59.82,9800.0,49.4003,49.4251,49.3755,49.4251,9800.0
2015-05-29 13:10:00,59.83,59.86,59.8,59.81,8400.0,49.4334,49.4582,49.4086,49.4169,8400.0
2015-05-29 13:20:00,59.81,59.86,59.81,59.81,11900.0,49.4169,49.4582,49.4169,49.4169,11900.0
2015-05-29 13:30:00,59.82,59.84,59.78,59.81,15100.0,49.4251,49.4416,49.3921,49.4169,15100.0
2015-05-29 13:40:00,59.81,59.85,59.8,59.8,19300.0,49.4169,49.4499,49.4086,49.4086,19300.0
2015-05-29 13:50:00,59.79,59.8,59.72,59.72,13500.0,49.4003,49.4086,49.3425,49.3425,13500.0
2015-05-29 14:00:00,59.73,59.74,59.67,59.67,17900.0,49.3508,49.359,49.3012,49.3012,17900.0
2015-05-29 14:10:00,59.67,59.67,59.59,59.59,19100.0,49.3012,49.3012,49.2351,49.2351,19100.0
2015-05-29 14:20:00,59.6,59.61,59.52,59.57,30700.0,49.2433,49.2516,49.1772,49.2186,30700.0
2015-05-29 14:30:00,59.58,59.59,59.49,59.54,18600.0,49.2268,49.2351,49.1525,49.1938,18600.0
2015-05-29 14:40:00,59.53,59.54,59.43,59.44,25800.0,49.1855,49.1938,49.1029,49.1111,25800.0
2015-05-29 14:50:00,59.44,59.57,59.43,59.51,48600.0,49.1111,49.2186,49.1029,49.169,48600.0
2015-05-29 15:00:00,59.51,59.65,59.48,59.56,112400.0,49.169,49.2847,49.1442,49.2103,112400.0
2015-05-29 15:10:00,59.55,59.68,59.52,59.6,67400.0,49.202,49.3094,49.1772,49.2433,67400.0
2015-05-29 15:20:00,59.61,59.7,59.61,59.69,24300.0,49.2516,49.326,49.2516,49.3177,24300.0
2015-05-29 15:30:00,59.69,59.76,59.62,59.68,27200.0,49.3177,49.3755,49.2599,49.3094,27200.0
2015-05-29 15:40:00,59.69,59.79,59.69,59.71,27300.0,49.3177,49.4003,49.3177,49.3342,27300.0
2015-05-29 15:50:00,59.7,59.77,59.65,59.66,143000.0,49.326,49.3838,49.2847,49.2929,143000.0
2015-06-01 09:30:00,60.07,60.09,59.75,59.89,31930.0,49.6317,49.6482,49.3673,49.4829,31930.0
2015-06-01 09:40:00,59.82,60.09,59.7,59.75,35471.0,49.4251,49.6482,49.326,49.3673,35471.0
2015-06-01 09:50:00,59.72,59.92,59.7,59.79,26176.0,49.3425,49.5077,49.326,49.4003,26176.0
2015-06-01 10:00:00,59.82,59.9,59.72,59.79,19296.0,49.4251,49.4912,49.3425,49.4003,19296.0
2015-06-01 10:10:00,59.79,59.79,59.42,59.48,28648.0,49.4003,49.4003,49.0946,49.1442,28648.0
2015-06-01 10:20:00,59.41,59.75,59.41,59.74,36418.0,49.0864,49.3673,49.0864,49.359,36418.0
2015-06-01 10:30:00,59.76,59.82,59.6,59.74,11214.0,49.3755,49.4251,49.2433,49.359,11214.0
2015-06-01 10:40:00,59.77,59.8,59.69,59.72,19869.0,49.3838,49.4086,49.3177,49.3425,19869.0
2015-06-01 10:50:00,59.73,59.77,59.61,59.75,28117.0,49.3508,49.3838,49.2516,49.3673,28117.0
2015-06-01 11:00:00,59.76,59.97,59.76,59.91,10040.0,49.3755,49.549,49.3755,49.4995,10040.0
2015-06-01 11:10:00,59.9,59.91,59.82,59.9,7904.0,49.4912,49.4995,49.4251,49.4912,7904.0
2015-06-01 11:20:00,59.9,60.0,59.88,59.9,12839.0,49.4912,49.5738,49.4747,49.4912,12839.0
2015-06-01 11:30:00,59.89,59.94,59.85,59.85,11204.0,49.4829,49.5243,49.4499,49.4499,11204.0
2015-06-01 11:40:00,59.86,59.87,59.83,59.86,9714.0,49.4582,49.4664,49.4334,49.4582,9714.0
2015-06-01 11:50:00,59.85,59.85,59.71,59.71,8883.0,49.4499,49.4499,49.3342,49.3342,8883.0
2015-06-01 12:00:00,59.72,59.85,59.72,59.85,7553.0,49.3425,49.4499,49.3425,49.4499,7553.0
2015-06-01 12:10:00,59.85,59.95,59.8,59.95,11604.0,49.4499,49.5325,49.4086,49.5325,11604.0
2015-06-01 12:20:00,59.96,60.02,59.9,59.99,34557.0,49.5408,49.5904,49.4912,49.5656,34557.0
2015-06-01 12:30:00,60.0,60.01,59.79,59.8,83372.0,49.5738,49.5821,49.4003,49.4086,83372.0
2015-06-01 12:40:00,59.81,59.85,59.77,59.82,14449.0,49.4169,49.4499,49.3838,49.4251,14449.0
2015-06-01 12:50:00,59.82,59.9,59.81,59.86,29527.0,49.4251,49.4912,49.4169,49.4582,29527.0
2015-06-01 13:00:00,59.88,59.9,59.81,59.84,50327.0,49.4747,49.4912,49.4169,49.4416,50327.0
2015-06-01 13:10:00,59.84,59.84,59.75,59.76,8911.0,49.4416,49.4416,49.3673,49.3755,8911.0
2015-06-01 13:20:00,59.77,59.83,59.75,59.82,7136.0,49.3838,49.4334,49.3673,49.4251,7136.0
2015-06-01 13:30:00,59.82,59.84,59.73,59.74,9829.0,49.4251,49.4416,49.3508,49.359,9829.0
2015-06-01 13:40:00,59.74,59.82,59.72,59.8,8640.0,49.359,49.4251,49.3425,49.4086,8640.0
2015-06-01 13:50:00,59.81,59.81,59.74,59.8,4971.0,49.4169,49.4169,49.359,49.4086,4971.0
2015-06-01 14:00:00,59.83,59.85,59.77,59.82,6902.0,49.4334,49.4499,49.3838,49.4251,6902.0
2015-06-01 14:10:00,59.8,59.84,59.79,59.81,10865.0,49.4086,49.4416,49.4003,49.4169,10865.0
2015-06-01 14:20:00,59.81,59.85,59.8,59.83,35619.0,49.4169,49.4499,49.4086,49.4334,35619.0
2015-06-01 14:30:00,59.83,59.87,59.8,59.8,16326.0,49.4334,49.4664,49.4086,49.4086,16326.0
2015-06-01 14:40:00,59.79,59.87,59.76,59.85,11457.0,49.4003,49.4664,49.3755,49.4499,11457.0
2015-06-01 14:50:00,59.83,59.86,59.8,59.84,17728.0,49.4334,49.4582,49.4086,49.4416,17728.0
2015-06-01 15:00:00,59.84,59.89,59.83,59.86,17639.0,49.4416,49.4829,49.4334,49.4582,17639.0
2015-06-01 15:10:00,59.85,59.9,59.84,59.87,134046.0,49.4499,49.4912,49.4416,49.4664,134046.0
2015-06-01 15:20:00,59.86,59.9,59.85,59.9,32333.0,49.4582,49.4912,49.4499,49.4912,32333.0
2015-06-01 15:30:00,59.9,59.9,59.8,59.81,16677.0,49.4912,49.4912,49.4086,49.4169,16677.0
2015-06-01 15:40:00,59.81,59.88,59.8,59.87,27794.0,49.4169,49.4747,49.4086,49.4664,27794.0
2015-06-01 15:50:00,59.86,59.86,59.73,59.8,72930.0,49.4582,49.4582,49.3508,49.4086,72930.0
2015-06-02 09:30:00,59.53,59.7,59.25,59.52,126949.0,49.1855,49.326,48.9542,49.1772,126949.0
2015-06-02 09:40:00,59.45,59.54,59.09,59.09,38966.0,49.1194,49.1938,48.822,48.822,38966.0
2015-06-02 09:50:00,59.1,59.19,59.01,59.11,22372.0,48.8302,48.9046,48.7559,48.8385,22372.0
2015-06-02 10:00:00,59.1,59.36,59.04,59.31,18268.0,48.8302,49.045,48.7807,49.0037,18268.0
2015-06-02 10:10:00,59.34,59.38,59.29,59.31,10365.0,49.0285,49.0616,48.9872,49.0037,10365.0
2015-06-02 10:20:00,59.31,59.51,59.31,59.39,109166.0,49.0037,49.169,49.0037,49.0698,109166.0
2015-06-02 10:30:00,59.39,59.58,59.36,59.54,8592.0,49.0698,49.2268,49.045,49.1938,8592.0
2015-06-02 10:40:00,59.52,59.66,59.5,59.66,14718.0,49.1772,49.2929,49.1607,49.2929,14718.0
2015-06-02 10:50:00,59.64,59.65,59.44,59.44,14153.0,49.2764,49.2847,49.1111,49.1111,14153.0
2015-06-02 11:00:00,59.43,59.65,59.43,59.65,8505.0,49.1029,49.2847,49.1029,49.2847,8505.0
2015-06-02 11:10:00,59.65,59.67,59.55,59.6,7600.0,49.2847,49.3012,49.202,49.2433,7600.0
2015-06-02 11:20:00,59.62,59.62,59.53,59.55,8552.0,49.2599,49.2599,49.1855,49.202,8552.0
2015-06-02 11:30:00,59.55,59.58,59.52,59.54,17649.0,49.202,49.2268,49.1772,49.1938,17649.0
2015-06-02 11:40:00,59.54,59.56,59.49,59.54,6324.0,49.1938,49.2103,49.1525,49.1938,6324.0
2015-06-02 11:50:00,59.54,59.58,59.52,59.55,12167.0,49.1938,49.2268,49.1772,49.202,12167.0
2015-06-02 12:00:00,59.54,59.71,59.5,59.67,24273.0,49.1938,49.3342,49.1607,49.3012,24273.0
2015-06-02 12:10:00,59.68,59.69,59.57,59.59,10650.0,49.3094,49.3177,49.2186,49.2351,10650.0
2015-06-02 12:20:00,59.6,59.67,59.57,59.6,7968.0,49.2433,49.3012,49.2186,49.2433,7968.0
2015-06-02 12:30:00,59.6,59.63,59.56,59.63,5631.0,49.2433,49.2681,49.2103,49.2681,5631.0
2015-06-02 12:40:00,59.64,59.67,59.57,59.67,10807.0,49.2764,49.3012,49.2186,49.3012,10807.0
2015-06-02 12:50:00,59.68,59.73,59.66,59.68,8700.0,49.3094,49.3508,49.2929,49.3094,8700.0
2015-06-02 13:00:00,59.67,59.68,59.6,59.61,10912.0,49.3012,49.3094,49.2433,49.2516,10912.0
2015-06-02 13:10:00,59.61,59.62,59.53,59.56,12027.0,49.2516,49.2599,49.1855,49.2103,12027.0
2015-06-02 13:20:00,59.56,59.65,59.55,59.57,5795.0,49.2103,49.2847,49.202,49.2186,5795.0
2015-06-02 13:30:00,59.58,59.63,59.57,59.63,4201.0,49.2268,49.2681,49.2186,49.2681,4201.0
2015-06-02 13:40:00,59.63,59.68,59.63,59.66,32116.0,49.2681,49.3094,49.2681,49.2929,32116.0
2015-06-02 13:50:00,59.66,59.69,59.63,59.64,13935.0,49.2929,49.3177,49.2681,49.2764,13935.0
2015-06-02 14:00:00,59.65,59.68,59.65,59.66,9882.0,49.2847,49.3094,49.2847,49.2929,9882.0
2015-06-02 14:10:00,59.66,59.66,59.46,59.52,19865.0,49.2929,49.2929,49.1277,49.1772,19865.0
2015-06-02 14:20:00,59.51,59.53,59.48,59.48,5348.0,49.169,49.1855,49.1442,49.1442,5348.0
2015-06-02 14:30:00,59.47,59.52,59.4,59.4,9279.0,49.1359,49.1772,49.0781,49.0781,9279.0
2015-06-02 14:40:00,59.39,59.42,59.37,59.37,7068.0,49.0698,49.0946,49.0533,49.0533,7068.0
2015-06-02 14:50:00,59.37,59.47,59.33,59.47,8830.0,49.0533,49.1359,49.0203,49.1359,8830.0
2015-06-02 15:00:00,59.46,59.46,59.35,59.4,11562.0,49.1277,49.1277,49.0368,49.0781,11562.0
2015-06-02 15:10:00,59.4,59.44,59.36,59.41,9560.0,49.0781,49.1111,49.045,49.0864,9560.0
2015-06-02 15:20:00,59.42,59.45,59.35,59.39,16697.0,49.0946,49.1194,49.0368,49.0698,16697.0
2015-06-02 15:30:00,59.38,59.44,59.35,59.39,15802.0,49.0616,49.1111,49.0368,49.0698,15802.0
2015-06-02 15:40:00,59.38,59.41,59.34,59.41,27057.0,49.0616,49.0864,49.0285,49.0864,27057.0
2015-06-02 15:50:00,59.41,59.41,59.35,59.35,58793.0,49.0864,49.0864,49.0368,49.0368,58793.0
2015-06-03 09:30:00,59.7,59.84,59.3,59.3,32614.0,49.326,49.4416,48.9955,48.9955,32614.0
2015-06-03 09:40:00,59.32,59.55,59.3,59.43,126072.0,49.012,49.202,48.9955,49.1029,126072.0
2015-06-03 09:50:00,59.44,59.45,59.23,59.3,13860.0,49.1111,49.1194,48.9376,48.9955,13860.0
2015-06-03 10:00:00,59.3,59.34,59.08,59.28,37445.0,48.9955,49.0285,48.8137,48.9789,37445.0
2015-06-03 10:10:00,59.28,59.44,59.28,59.4,38862.0,48.9789,49.1111,48.9789,49.0781,38862.0
2015-06-03 10:20:00,59.39,59.45,59.37,59.45,21885.0,49.0698,49.1194,49.0533,49.1194,21885.0
2015-06-03 10:30:00,59.49,59.53,59.32,59.34,17959.0,49.1525,49.1855,49.012,49.0285,17959.0
2015-06-03 10:40:00,59.33,59.39,59.27,59.34,23378.0,49.0203,49.0698,48.9707,49.0285,23378.0
2015-06-03 10:50:00,59.32,59.36,59.27,59.29,22187.0,49.012,49.045,48.9707,48.9872,22187.0
2015-06-03 11:00:00,59.29,59.34,59.19,59.23,24121.0,48.9872,49.0285,48.9046,48.9376,24121.0
2015-06-03 11:10:00,59.24,59.34,59.24,59.31,17866.0,48.9459,49.0285,48.9459,49.0037,17866.0
2015-06-03 11:20:00,59.3,59.34,59.26,59.28,9605.0,48.9955,49.0285,48.9624,48.9789,9605.0
2015-06-03 11:30:00,59.29,59.35,59.29,59.31,8637.0,48.9872,49.0368,48.9872,49.0037,8637.0
2015-06-03 11:40:00,59.29,59.29,59.16,59.18,20130.0,48.9872,48.9872,48.8798,48.8963,20130.0
2015-06-03 11:50:00,59.17,59.27,59.14,59.16,43120.0,48.8881,48.9707,48.8633,48.8798,43120.0
2015-06-03 12:00:00,59.14,59.17,59.01,59.08,23509.0,48.8633,48.8881,48.7559,48.8137,23509.0
2015-06-03 12:10:00,59.08,59.15,59.05,59.05,51258.0,48.8137,48.8715,48.7889,48.7889,51258.0
2015-06-03 12:20:00,59.05,59.06,58.93,58.98,24942.0,48.7889,48.7972,48.6898,48.7311,24942.0
2015-06-03 12:30:00,58.98,58.98,58.87,58.93,27822.0,48.7311,48.7311,48.6402,48.6898,27822.0
2015-06-03 12:40:00,58.94,58.95,58.82,58.85,24827.0,48.698,48.7063,48.5989,48.6237,24827.0
2015-06-03 12:50:00,58.86,58.95,58.82,58.94,13406.0,48.6319,48.7063,48.5989,48.698,13406.0
2015-06-03 13:00:00,58.95,59.0,58.89,58.99,14845.0,48.7063,48.7476,48.6567,48.7393,14845.0
2015-06-03 13:10:00,58.99,59.07,58.98,59.0,10900.0,48.7393,48.8054,48.7311,48.7476,10900.0
2015-06-03 13:20:00,58.98,58.99,58.9,58.94,8446.0,48.7311,48.7393,48.665,48.698,8446.0
2015-06-03 13:30:00,58.94,58.97,58.89,58.92,11896.0,48.698,48.7228,48.6567,48.6815,11896.0
2015-06-03 13:40:00,58.92,58.94,58.86,58.88,8713.0,48.6815,48.698,48.6319,48.6485,8713.0
2015-06-03 13:50:00,58.9,58.91,58.85,58.88,16825.0,48.665,48.6732,48.6237,48.6485,16825.0
2015-06-03 14:00:00,58.88,58.9,58.85,58.88,25468.0,48.6485,48.665,48.6237,48.6485,25468.0
2015-06-03 14:10:00,58.88,58.92,58.85,58.86,11600.0,48.6485,48.6815,48.6237,48.6319,11600.0
2015-06-03 14:20:00,58.86,58.87,58.8,58.83,145625.0,48.6319,48.6402,48.5824,48.6071,145625.0
2015-06-03 14:30:00,58.83,58.86,58.8,58.82,15875.0,48.6071,48.6319,48.5824,48.5989,15875.0
2015-06-03 14:40:00,58.83,58.85,58.74,58.76,27855.0,48.6071,48.6237,48.5328,48.5493,27855.0
2015-06-03 14:50:00,58.76,58.81,58.74,58.74,18537.0,48.5493,48.5906,48.5328,48.5328,18537.0
2015-06-03 15:00:00,58.74,58.78,58.65,58.73,54035.0,48.5328,48.5658,48.4584,48.5245,54035.0
2015-06-03 15:10:00,58.73,58.76,58.61,58.61,27864.0,48.5245,48.5493,48.4254,48.4254,27864.0
2015-06-03 15:20:00,58.63,58.66,58.61,58.63,25483.0,48.4419,48.4667,48.4254,48.4419,25483.0
2015-06-03 15:30:00,58.63,58.72,58.62,58.7,34689.0,48.4419,48.5163,48.4336,48.4997,34689.0
2015-06-03 15:40:00,58.71,58.73,58.66,58.67,29014.0,48.508,48.5245,48.4667,48.4749,29014.0
2015-06-03 15:50:00,58.68,58.69,58.58,58.64,84719.0,48.4832,48.4915,48.4006,48.4502,84719.0
2015-06-04 09:30:00,58.27,58.49,58.01,58.22,33603.0,48.1445,48.3262,47.9296,48.1031,33603.0
2015-06-04 09:40:00,58.23,58.45,58.11,58.15,25675.0,48.1114,48.2932,48.0123,48.0453,25675.0
2015-06-04 09:50:00,58.14,58.33,58.1,58.27,124666.0,48.037,48.194,48.004,48.1445,124666.0
2015-06-04 10:00:00,58.27,58.48,58.25,58.32,29829.0,48.1445,48.318,48.1279,48.1858,29829.0
2015-06-04 10:10:00,58.34,58.34,58.18,58.2,22303.0,48.2023,48.2023,48.0701,48.0866,22303.0
2015-06-04 10:20:00,58.21,58.24,58.05,58.07,33396.0,48.0949,48.1197,47.9627,47.9792,33396.0
2015-06-04 10:30:00,58.09,58.09,57.89,58.05,26262.0,47.9957,47.9957,47.8305,47.9627,26262.0
2015-06-04 10:40:00,58.1,58.31,58.1,58.22,18018.0,48.004,48.1775,48.004,48.1031,18018.0
2015-06-04 10:50:00,58.23,58.28,58.11,58.12,15032.0,48.1114,48.1527,48.0123,48.0205,15032.0
2015-06-04 11:00:00,58.1,58.11,57.91,57.92,9250.0,48.004,48.0123,47.847,47.8553,9250.0
2015-06-04 11:10:00,57.94,58.1,57.94,58.09,10058.0,47.8718,48.004,47.8718,47.9957,10058.0
2015-06-04 11:20:00,58.1,58.23,58.05,58.15,12398.0,48.004,48.1114,47.9627,48.0453,12398.0
2015-06-04 11:30:00,58.15,58.15,58.03,58.1,20548.0,48.0453,48.0453,47.9462,48.004,20548.0
2015-06-04 11:40:00,58.1,58.14,57.99,58.05,36080.0,48.004,48.037,47.9131,47.9627,36080.0
2015-06-04 11:50:00,58.03,58.08,57.95,58.06,19879.0,47.9462,47.9875,47.8801,47.9709,19879.0
2015-06-04 12:00:00,58.03,58.06,57.98,58.01,10607.0,47.9462,47.9709,47.9048,47.9296,10607.0
2015-06-04 12:10:00,58.01,58.02,57.98,58.0,13338.0,47.9296,47.9379,47.9048,47.9214,13338.0
2015-06-04 12:20:00,57.98,57.99,57.75,57.88,69592.0,47.9048,47.9131,47.7148,47.8222,69592.0
2015-06-04 12:30:00,57.88,57.93,57.87,57.92,30007.0,47.8222,47.8635,47.814,47.8553,30007.0
2015-06-04 12:40:00,57.92,57.94,57.87,57.89,28772.0,47.8553,47.8718,47.814,47.8305,28772.0
2015-06-04 12:50:00,57.9,57.94,57.85,57.87,21010.0,47.8388,47.8718,47.7974,47.814,21010.0
2015-06-04 13:00:00,57.88,57.88,57.74,57.79,26016.0,47.8222,47.8222,47.7066,47.7479,26016.0
2015-06-04 13:10:00,57.79,57.81,57.63,57.64,32129.0,47.7479,47.7644,47.6157,47.6239,32129.0
2015-06-04 13:20:00,57.63,57.67,57.59,57.63,21871.0,47.6157,47.6487,47.5826,47.6157,21871.0
2015-06-04 13:30:00,57.62,57.63,57.54,57.56,18923.0,47.6074,47.6157,47.5413,47.5578,18923.0
2015-06-04 13:40:00,57.56,57.6,57.5,57.51,26888.0,47.5578,47.5909,47.5083,47.5165,26888.0
2015-06-04 13:50:00,57.52,57.52,57.42,57.45,22790.0,47.5248,47.5248,47.4422,47.4669,22790.0
2015-06-04 14:00:00,57.44,57.46,57.32,57.34,25399.0,47.4587,47.4752,47.3595,47.3761,25399.0
2015-06-04 14:10:00,57.35,57.5,57.3,57.44,44794.0,47.3843,47.5083,47.343,47.4587,44794.0
2015-06-04 14:20:00,57.44,57.5,57.39,57.41,60159.0,47.4587,47.5083,47.4174,47.4339,60159.0
2015-06-04 14:30:00,57.42,57.42,57.27,57.28,45219.0,47.4422,47.4422,47.3182,47.3265,45219.0
2015-06-04 14:40:00,57.29,57.32,57.25,57.26,40802.0,47.3347,47.3595,47.3017,47.31,40802.0
2015-06-04 14:50:00,57.26,57.32,57.26,57.3,37347.0,47.31,47.3595,47.31,47.343,37347.0
2015-06-04 15:00:00,57.3,57.39,57.27,57.29,53340.0,47.343,47.4174,47.3182,47.3347,53340.0
2015-06-04 15:10:00,57.27,57.28,57.11,57.14,55178.0,47.3182,47.3265,47.186,47.2108,55178.0
2015-06-04 15:20:00,57.14,57.16,57.06,57.06,64749.0,47.2108,47.2273,47.1447,47.1447,64749.0
2015-06-04 15:30:00,57.06,57.21,57.02,57.2,48572.0,47.1447,47.2687,47.1117,47.2604,48572.0
2015-06-04 15:40:00,57.2,57.25,57.14,57.15,143970.0,47.2604,47.3017,47.2108,47.2191,143970.0
2015-06-04 15:50:00,57.14,57.25,57.13,57.24,206277.0,47.2108,47.3017,47.2026,47.2934,206277.0
2015-06-05 09:30:00,57.31,57.4,56.85,56.94,31883.0,47.3513,47.4256,46.9712,47.0456,31883.0
2015-06-05 09:40:00,56.9,56.97,56.7,56.83,17468.0,47.0125,47.0704,46.8473,46.9547,17468.0
2015-06-05 09:50:00,56.83,56.98,56.83,56.93,12689.0,46.9547,47.0786,46.9547,47.0373,12689.0
2015-06-05 10:00:00,56.93,57.08,56.93,56.98,14998.0,47.0373,47.1612,47.0373,47.0786,14998.0
2015-06-05 10:10:00,56.95,57.09,56.89,57.05,16513.0,47.0538,47.1695,47.0043,47.1365,16513.0
2015-06-05 10:20:00,57.12,57.27,57.1,57.13,17441.0,47.1943,47.3182,47.1778,47.2026,17441.0
2015-06-05 10:30:00,57.13,57.21,57.12,57.13,20492.0,47.2026,47.2687,47.1943,47.2026,20492.0
2015-06-05 10:40:00,57.14,57.15,56.96,56.99,25224.0,47.2108,47.2191,47.0621,47.0869,25224.0
2015-06-05 10:50:00,56.98,56.99,56.84,56.91,27419.0,47.0786,47.0869,46.9629,47.0208,27419.0
2015-06-05 11:00:00,56.92,57.07,56.9,57.0,19765.0,47.029,47.153,47.0125,47.0951,19765.0
2015-06-05 11:10:00,57.01,57.13,56.97,57.13,17365.0,47.1034,47.2026,47.0704,47.2026,17365.0
2015-06-05 11:20:00,57.13,57.18,57.07,57.14,10028.0,47.2026,47.2439,47.153,47.2108,10028.0
2015-06-05 11:30:00,57.14,57.14,57.0,57.04,8485.0,47.2108,47.2108,47.0951,47.1282,8485.0
2015-06-05 11:40:00,57.03,57.04,56.96,57.02,10982.0,47.1199,47.1282,47.0621,47.1117,10982.0
2015-06-05 11:50:00,57.02,57.06,56.99,57.03,12100.0,47.1117,47.1447,47.0869,47.1199,12100.0
2015-06-05 12:00:00,57.02,57.03,56.97,57.01,11895.0,47.1117,47.1199,47.0704,47.1034,11895.0
2015-06-05 12:10:00,57.05,57.05,57.01,57.03,7619.0,47.1365,47.1365,47.1034,47.1199,7619.0
2015-06-05 12:20:00,57.02,57.07,56.97,56.97,14777.0,47.1117,47.153,47.0704,47.0704,14777.0
2015-06-05 12:30:00,56.97,57.02,56.93,57.02,9337.0,47.0704,47.1117,47.0373,47.1117,9337.0
2015-06-05 12:40:00,57.01,57.14,56.99,57.04,28305.0,47.1034,47.2108,47.0869,47.1282,28305.0
2015-06-05 12:50:00,57.03,57.17,57.0,57.11,27530.0,47.1199,47.2356,47.0951,47.186,27530.0
2015-06-05 13:00:00,57.11,57.15,57.09,57.13,6900.0,47.186,47.2191,47.1695,47.2026,6900.0
2015-06-05 13:10:00,57.13,57.13,57.04,57.06,9594.0,47.2026,47.2026,47.1282,47.1447,9594.0
2015-06-05 13:20:00,57.07,57.1,57.03,57.1,10688.0,47.153,47.1778,47.1199,47.1778,10688.0
2015-06-05 13:30:00,57.08,57.1,56.94,56.99,44355.0,47.1612,47.1778,47.0456,47.0869,44355.0
2015-06-05 13:40:00,57.0,57.01,56.95,56.96,11793.0,47.0951,47.1034,47.0538,47.0621,11793.0
2015-06-05 13:50:00,56.94,56.96,56.92,56.94,8793.0,47.0456,47.0621,47.029,47.0456,8793.0
2015-06-05 14:00:00,56.94,56.99,56.93,56.97,12177.0,47.0456,47.0869,47.0373,47.0704,12177.0
2015-06-05 14:10:00,56.97,57.0,56.96,56.98,13750.0,47.0704,47.0951,47.0621,47.0786,13750.0
2015-06-05 14:20:00,56.98,56.98,56.92,56.93,20997.0,47.0786,47.0786,47.029,47.0373,20997.0
2015-06-05 14:30:00,56.94,57.0,56.94,57.0,28173.0,47.0456,47.0951,47.0456,47.0951,28173.0
2015-06-05 14:40:00,56.99,57.0,56.9,56.94,40004.0,47.0869,47.0951,47.0125,47.0456,40004.0
2015-06-05 14:50:00,56.95,57.04,56.95,57.0,16960.0,47.0538,47.1282,47.0538,47.0951,16960.0
2015-06-05 15:00:00,57.0,57.03,56.94,56.96,31646.0,47.0951,47.1199,47.0456,47.0621,31646.0
2015-06-05 15:10:00,56.97,56.98,56.92,56.93,18651.0,47.0704,47.0786,47.029,47.0373,18651.0
2015-06-05 15:20:00,56.91,56.92,56.83,56.86,18462.0,47.0208,47.029,46.9547,46.9795,18462.0
2015-06-05 15:30:00,56.86,56.96,56.84,56.89,35769.0,46.9795,47.0621,46.9629,47.0043,35769.0
2015-06-05 15:40:00,56.88,56.97,56.87,56.96,34917.0,46.996,47.0704,46.9877,47.0621,34917.0
2015-06-05 15:50:00,56.96,57.0,56.95,56.98,100820.0,47.0621,47.0951,47.0538,47.0786,100820.0
2015-06-08 09:30:00,56.8,57.02,56.78,56.8,31653.0,46.9299,47.1117,46.9134,46.9299,31653.0
2015-06-08 09:40:00,56.8,56.85,56.64,56.67,19666.0,46.9299,46.9712,46.7977,46.8225,19666.0
2015-06-08 09:50:00,56.64,56.64,56.41,56.45,23497.0,46.7977,46.7977,46.6077,46.6407,23497.0
2015-06-08 10:00:00,56.43,56.58,56.4,56.56,76558.0,46.6242,46.7481,46.5994,46.7316,76558.0
2015-06-08 10:10:00,56.56,56.64,56.54,56.62,24288.0,46.7316,46.7977,46.7151,46.7812,24288.0
2015-06-08 10:20:00,56.62,56.66,56.53,56.55,15591.0,46.7812,46.8142,46.7068,46.7233,15591.0
2015-06-08 10:30:00,56.56,56.61,56.47,56.52,23310.0,46.7316,46.7729,46.6572,46.6986,23310.0
2015-06-08 10:40:00,56.51,56.54,56.44,56.44,13727.0,46.6903,46.7151,46.6325,46.6325,13727.0
2015-06-08 10:50:00,56.45,56.55,56.42,56.55,14792.0,46.6407,46.7233,46.6159,46.7233,14792.0
2015-06-08 11:00:00,56.54,56.65,56.49,56.51,60698.0,46.7151,46.806,46.6738,46.6903,60698.0
2015-06-08 11:10:00,56.51,56.55,56.44,56.53,15999.0,46.6903,46.7233,46.6325,46.7068,15999.0
2015-06-08 11:20:00,56.53,56.55,56.28,56.3,35476.0,46.7068,46.7233,46.5003,46.5168,35476.0
2015-06-08 11:30:00,56.29,56.3,56.13,56.14,31560.0,46.5085,46.5168,46.3763,46.3846,31560.0
2015-06-08 11:40:00,56.12,56.12,56.0,56.01,58110.0,46.3681,46.3681,46.2689,46.2772,58110.0
2015-06-08 11:50:00,56.02,56.04,55.94,55.96,26342.0,46.2854,46.302,46.2193,46.2359,26342.0
2015-06-08 12:00:00,55.96,55.99,55.88,55.96,18412.0,46.2359,46.2607,46.1698,46.2359,18412.0
2015-06-08 12:10:00,55.99,56.04,55.97,56.02,23080.0,46.2607,46.302,46.2441,46.2854,23080.0
2015-06-08 12:20:00,56.02,56.09,56.02,56.08,9814.0,46.2854,46.3433,46.2854,46.335,9814.0
2015-06-08 12:30:00,56.08,56.08,55.94,55.95,11521.0,46.335,46.335,46.2193,46.2276,11521.0
2015-06-08 12:40:00,55.94,55.95,55.87,55.87,9419.0,46.2193,46.2276,46.1615,46.1615,9419.0
2015-06-08 12:50:00,55.87,55.89,55.75,55.76,19173.0,46.1615,46.178,46.0624,46.0706,19173.0
2015-06-08 13:00:00,55.74,55.82,55.71,55.82,18678.0,46.0541,46.1202,46.0293,46.1202,18678.0
2015-06-08 13:10:00,55.83,55.88,55.74,55.74,16699.0,46.1285,46.1698,46.0541,46.0541,16699.0
2015-06-08 13:20:00,55.75,55.77,55.64,55.64,17220.0,46.0624,46.0789,45.9715,45.9715,17220.0
2015-06-08 13:30:00,55.64,55.79,55.62,55.71,25200.0,45.9715,46.0954,45.9549,46.0293,25200.0
2015-06-08 13:40:00,55.74,55.76,55.69,55.75,26405.0,46.0541,46.0706,46.0128,46.0624,26405.0
2015-06-08 13:50:00,55.75,55.92,55.74,55.91,22280.0,46.0624,46.2028,46.0541,46.1946,22280.0
2015-06-08 14:00:00,55.9,55.9,55.83,55.85,9543.0,46.1863,46.1863,46.1285,46.145,9543.0
2015-06-08 14:10:00,55.84,55.85,55.81,55.81,6667.0,46.1367,46.145,46.1119,46.1119,6667.0
2015-06-08 14:20:00,55.8,55.88,55.8,55.88,14987.0,46.1037,46.1698,46.1037,46.1698,14987.0
2015-06-08 14:30:00,55.89,56.05,55.89,56.01,11182.0,46.178,46.3102,46.178,46.2772,11182.0
2015-06-08 14:40:00,55.99,56.06,55.99,56.03,9284.0,46.2607,46.3185,46.2607,46.2937,9284.0
2015-06-08 14:50:00,56.03,56.18,56.03,56.15,19688.0,46.2937,46.4176,46.2937,46.3928,19688.0
2015-06-08 15:00:00,56.15,56.16,56.06,56.06,42091.0,46.3928,46.4011,46.3185,46.3185,42091.0
2015-06-08 15:10:00,56.06,56.08,55.99,55.99,12240.0,46.3185,46.335,46.2607,46.2607,12240.0
2015-06-08 15:20:00,55.99,56.07,55.95,56.01,25371.0,46.2607,46.3267,46.2276,46.2772,25371.0
2015-06-08 15:30:00,56.02,56.07,55.95,55.95,29740.0,46.2854,46.3267,46.2276,46.2276,29740.0
2015-06-08 15:40:00,55.95,56.08,55.94,56.08,54475.0,46.2276,46.335,46.2193,46.335,54475.0
2015-06-08 15:50:00,56.06,56.11,55.95,55.97,86781.0,46.3185,46.3598,46.2276,46.2441,86781.0
2015-06-09 09:30:00,56.0,56.06,55.72,55.97,29935.0,46.2689,46.3185,46.0376,46.2441,29935.0
2015-06-09 09:40:00,55.97,56.02,55.66,55.86,15382.0,46.2441,46.2854,45.988,46.1532,15382.0
2015-06-09 09:50:00,55.86,55.98,55.81,55.88,15596.0,46.1532,46.2524,46.1119,46.1698,15596.0
2015-06-09 10:00:00,55.87,55.93,55.78,55.9,20049.0,46.1615,46.2111,46.0871,46.1863,20049.0
2015-06-09 10:10:00,55.89,55.99,55.78,55.78,15097.0,46.178,46.2607,46.0871,46.0871,15097.0
2015-06-09 10:20:00,55.76,55.77,55.54,55.57,23925.0,46.0706,46.0789,45.8888,45.9136,23925.0
2015-06-09 10:30:00,55.54,55.58,55.42,55.54,25759.0,45.8888,45.9219,45.7897,45.8888,25759.0
2015-06-09 10:40:00,55.52,55.61,55.51,55.59,24225.0,45.8723,45.9467,45.8641,45.9302,24225.0
2015-06-09 10:50:00,55.59,55.78,55.57,55.78,76489.0,45.9302,46.0871,45.9136,46.0871,76489.0
2015-06-09 11:00:00,55.8,55.86,55.71,55.77,50245.0,46.1037,46.1532,46.0293,46.0789,50245.0
2015-06-09 11:10:00,55.78,55.82,55.68,55.72,64789.0,46.0871,46.1202,46.0045,46.0376,64789.0
2015-06-09 11:20:00,55.72,55.75,55.7,55.75,14000.0,46.0376,46.0624,46.021,46.0624,14000.0
2015-06-09 11:30:00,55.76,55.85,55.72,55.79,64003.0,46.0706,46.145,46.0376,46.0954,64003.0
2015-06-09 11:40:00,55.8,55.85,55.6,55.81,138415.0,46.1037,46.145,45.9384,46.1119,138415.0
2015-06-09 11:50:00,55.81,55.86,55.77,55.8,15700.0,46.1119,46.1532,46.0789,46.1037,15700.0
2015-06-09 12:00:00,55.81,55.82,55.75,55.78,6330.0,46.1119,46.1202,46.0624,46.0871,6330.0
2015-06-09 12:10:00,55.76,55.76,55.55,55.64,13177.0,46.0706,46.0706,45.8971,45.9715,13177.0
2015-06-09 12:20:00,55.64,55.69,55.63,55.67,6290.0,45.9715,46.0128,45.9632,45.9963,6290.0
2015-06-09 12:30:00,55.67,55.68,55.61,55.64,8000.0,45.9963,46.0045,45.9467,45.9715,8000.0
2015-06-09 12:40:00,55.64,55.64,55.51,55.53,13600.0,45.9715,45.9715,45.8641,45.8806,13600.0
2015-06-09 12:50:00,55.54,55.6,55.53,55.55,9346.0,45.8888,45.9384,45.8806,45.8971,9346.0
2015-06-09 13:00:00,55.55,55.69,55.55,55.68,8530.0,45.8971,46.0128,45.8971,46.0045,8530.0
2015-06-09 13:10:00,55.68,55.69,55.59,55.6,11500.0,46.0045,46.0128,45.9302,45.9384,11500.0
2015-06-09 13:20:00,55.6,55.65,55.58,55.63,7696.0,45.9384,45.9797,45.9219,45.9632,7696.0
2015-06-09 13:30:00,55.65,55.66,55.53,55.56,10509.0,45.9797,45.988,45.8806,45.9054,10509.0
2015-06-09 13:40:00,55.56,55.58,55.55,55.57,10845.0,45.9054,45.9219,45.8971,45.9136,10845.0
2015-06-09 13:50:00,55.57,55.6,55.48,55.54,16720.0,45.9136,45.9384,45.8393,45.8888,16720.0
2015-06-09 14:00:00,55.54,55.6,55.54,55.58,23661.0,45.8888,45.9384,45.8888,45.9219,23661.0
2015-06-09 14:10:00,55.57,55.61,55.49,55.49,14289.0,45.9136,45.9467,45.8475,45.8475,14289.0
2015-06-09 14:20:00,55.51,55.55,55.5,55.52,9604.0,45.8641,45.8971,45.8558,45.8723,9604.0
2015-06-09 14:30:00,55.54,55.61,55.54,55.6,12615.0,45.8888,45.9467,45.8888,45.9384,12615.0
2015-06-09 14:40:00,55.6,55.62,55.54,55.55,13034.0,45.9384,45.9549,45.8888,45.8971,13034.0
2015-06-09 14:50:00,55.56,55.62,55.56,55.62,33806.0,45.9054,45.9549,45.9054,45.9549,33806.0
2015-06-09 15:00:00,55.61,55.63,55.53,55.53,30515.0,45.9467,45.9632,45.8806,45.8806,30515.0
2015-06-09 15:10:00,55.54,55.56,55.5,55.56,16333.0,45.8888,45.9054,45.8558,45.9054,16333.0
2015-06-09 15:20:00,55.56,55.57,55.46,55.49,20100.0,45.9054,45.9136,45.8227,45.8475,20100.0
2015-06-09 15:30:00,55.49,55.6,55.48,55.59,36157.0,45.8475,45.9384,45.8393,45.9302,36157.0
2015-06-09 15:40:00,55.59,55.62,55.55,55.61,33765.0,45.9302,45.9549,45.8971,45.9467,33765.0
2015-06-09 15:50:00,55.61,55.71,55.61,55.65,95863.0,45.9467,46.0293,45.9467,45.9797,95863.0
2015-06-10 09:30:00,55.96,56.15,55.92,56.05,23280.0,46.2359,46.3928,46.2028,46.3102,23280.0
2015-06-10 09:40:00,56.09,56.26,56.08,56.14,18794.0,46.3433,46.4837,46.335,46.3846,18794.0
2015-06-10 09:50:00,56.13,56.34,56.13,56.3,29675.0,46.3763,46.5498,46.3763,46.5168,29675.0
2015-06-10 10:00:00,56.31,56.44,56.27,56.44,59637.0,46.525,46.6325,46.492,46.6325,59637.0
2015-06-10 10:10:00,56.44,56.48,56.36,56.44,33246.0,46.6325,46.6655,46.5664,46.6325,33246.0
2015-06-10 10:20:00,56.45,56.46,56.42,56.44,11365.0,46.6407,46.649,46.6159,46.6325,11365.0
2015-06-10 10:30:00,56.44,56.46,56.38,56.38,15923.0,46.6325,46.649,46.5829,46.5829,15923.0
2015-06-10 10:40:00,56.37,56.39,56.35,56.37,6938.0,46.5746,46.5911,46.5581,46.5746,6938.0
2015-06-10 10:50:00,56.35,56.45,56.34,56.44,18073.0,46.5581,46.6407,46.5498,46.6325,18073.0
2015-06-10 11:00:00,56.44,56.46,56.37,56.39,9901.0,46.6325,46.649,46.5746,46.5911,9901.0
2015-06-10 11:10:00,56.39,56.76,56.37,56.65,25534.0,46.5911,46.8968,46.5746,46.806,25534.0
2015-06-10 11:20:00,56.65,56.68,56.61,56.65,12490.0,46.806,46.8307,46.7729,46.806,12490.0
2015-06-10 11:30:00,56.66,56.66,56.49,56.52,20527.0,46.8142,46.8142,46.6738,46.6986,20527.0
2015-06-10 11:40:00,56.53,56.58,56.53,56.55,8775.0,46.7068,46.7481,46.7068,46.7233,8775.0
2015-06-10 11:50:00,56.55,56.56,56.49,56.54,14483.0,46.7233,46.7316,46.6738,46.7151,14483.0
2015-06-10 12:00:00,56.54,56.55,56.51,56.51,11996.0,46.7151,46.7233,46.6903,46.6903,11996.0
2015-06-10 12:10:00,56.51,56.52,56.45,56.5,13788.0,46.6903,46.6986,46.6407,46.682,13788.0
2015-06-10 12:20:00,56.49,56.5,56.4,56.4,14065.0,46.6738,46.682,46.5994,46.5994,14065.0
2015-06-10 12:30:00,56.4,56.43,56.39,56.39,16231.0,46.5994,46.6242,46.5911,46.5911,16231.0
2015-06-10 12:40:00,56.39,56.41,56.38,56.39,12526.0,46.5911,46.6077,46.5829,46.5911,12526.0
2015-06-10 12:50:00,56.4,56.41,56.39,56.39,18907.0,46.5994,46.6077,46.5911,46.5911,18907.0
2015-06-10 13:00:00,56.4,56.41,56.39,56.4,8362.0,46.5994,46.6077,46.5911,46.5994,8362.0
2015-06-10 13:10:00,56.4,56.4,56.26,56.26,12774.0,46.5994,46.5994,46.4837,46.4837,12774.0
2015-06-10 13:20:00,56.26,56.3,56.25,56.29,13102.0,46.4837,46.5168,46.4755,46.5085,13102.0
2015-06-10 13:30:00,56.29,56.29,56.24,56.25,30918.0,46.5085,46.5085,46.4672,46.4755,30918.0
2015-06-10 13:40:00,56.25,56.27,56.21,56.26,30933.0,46.4755,46.492,46.4424,46.4837,30933.0
2015-06-10 13:50:00,56.26,56.27,56.24,56.26,30198.0,46.4837,46.492,46.4672,46.4837,30198.0
2015-06-10 14:00:00,56.26,56.4,56.25,56.39,45038.0,46.4837,46.5994,46.4755,46.5911,45038.0
2015-06-10 14:10:00,56.39,56.41,56.35,56.37,15910.0,46.5911,46.6077,46.5581,46.5746,15910.0
2015-06-10 14:20:00,56.37,56.39,56.34,56.34,19989.0,46.5746,46.5911,46.5498,46.5498,19989.0
2015-06-10 14:30:00,56.34,56.34,56.27,56.28,10552.0,46.5498,46.5498,46.492,46.5003,10552.0
2015-06-10 14:40:00,56.28,56.3,56.27,56.3,16139.0,46.5003,46.5168,46.492,46.5168,16139.0
2015-06-10 14:50:00,56.29,56.3,56.23,56.28,21523.0,46.5085,46.5168,46.4589,46.5003,21523.0
2015-06-10 15:00:00,56.29,56.3,56.25,56.26,32660.0,46.5085,46.5168,46.4755,46.4837,32660.0
2015-06-10 15:10:00,56.26,56.26,56.24,56.25,22934.0,46.4837,46.4837,46.4672,46.4755,22934.0
2015-06-10 15:20:00,56.25,56.26,56.23,56.24,30338.0,46.4755,46.4837,46.4589,46.4672,30338.0
2015-06-10 15:30:00,56.24,56.25,56.21,56.23,35279.0,46.4672,46.4755,46.4424,46.4589,35279.0
2015-06-10 15:40:00,56.23,56.27,56.21,56.27,54768.0,46.4589,46.492,46.4424,46.492,54768.0
2015-06-10 15:50:00,56.26,56.28,56.17,56.17,102057.0,46.4837,46.5003,46.4094,46.4094,102057.0
2015-06-11 09:30:00,56.33,56.46,56.17,56.44,25944.0,46.5416,46.649,46.4094,46.6325,25944.0
2015-06-11 09:40:00,56.45,56.51,56.36,56.48,24188.0,46.6407,46.6903,46.5664,46.6655,24188.0
2015-06-11 09:50:00,56.46,56.59,56.46,56.53,10028.0,46.649,46.7564,46.649,46.7068,10028.0
2015-06-11 10:00:00,56.56,56.57,56.41,56.41,16470.0,46.7316,46.7399,46.6077,46.6077,16470.0
2015-06-11 10:10:00,56.41,56.47,56.4,56.43,15698.0,46.6077,46.6572,46.5994,46.6242,15698.0
2015-06-11 10:20:00,56.43,56.43,56.33,56.37,13006.0,46.6242,46.6242,46.5416,46.5746,13006.0
2015-06-11 10:30:00,56.36,56.36,56.14,56.15,11100.0,46.5664,46.5664,46.3846,46.3928,11100.0
2015-06-11 10:40:00,56.19,56.28,56.19,56.25,11086.0,46.4259,46.5003,46.4259,46.4755,11086.0
2015-06-11 10:50:00,56.26,56.27,56.2,56.2,6900.0,46.4837,46.492,46.4342,46.4342,6900.0
2015-06-11 11:00:00,56.18,56.23,56.16,56.22,16713.0,46.4176,46.4589,46.4011,46.4507,16713.0
2015-06-11 11:10:00,56.23,56.27,56.2,56.22,12332.0,46.4589,46.492,46.4342,46.4507,12332.0
2015-06-11 11:20:00,56.23,56.23,56.18,56.22,13000.0,46.4589,46.4589,46.4176,46.4507,13000.0
2015-06-11 11:30:00,56.23,56.26,56.2,56.23,21485.0,46.4589,46.4837,46.4342,46.4589,21485.0
2015-06-11 11:40:00,56.23,56.27,56.21,56.24,8884.0,46.4589,46.492,46.4424,46.4672,8884.0
2015-06-11 11:50:00,56.23,56.28,56.23,56.25,21622.0,46.4589,46.5003,46.4589,46.4755,21622.0
2015-06-11 12:00:00,56.24,56.3,56.24,56.27,17055.0,46.4672,46.5168,46.4672,46.492,17055.0
2015-06-11 12:10:00,56.27,56.29,56.25,56.29,7927.0,46.492,46.5085,46.4755,46.5085,7927.0
2015-06-11 12:20:00,56.28,56.33,56.28,56.33,7983.0,46.5003,46.5416,46.5003,46.5416,7983.0
2015-06-11 12:30:00,56.33,56.37,56.32,56.36,5602.0,46.5416,46.5746,46.5333,46.5664,5602.0
2015-06-11 12:40:00,56.36,56.42,56.34,56.39,13580.0,46.5664,46.6159,46.5498,46.5911,13580.0
2015-06-11 12:50:00,56.37,56.45,56.36,56.45,6265.0,46.5746,46.6407,46.5664,46.6407,6265.0
2015-06-11 13:00:00,56.44,56.47,56.41,56.44,12602.0,46.6325,46.6572,46.6077,46.6325,12602.0
2015-06-11 13:10:00,56.43,56.48,56.43,56.46,9180.0,46.6242,46.6655,46.6242,46.649,9180.0
2015-06-11 13:20:00,56.46,56.52,56.45,56.5,8000.0,46.649,46.6986,46.6407,46.682,8000.0
2015-06-11 13:30:00,56.5,56.53,56.48,56.51,9084.0,46.682,46.7068,46.6655,46.6903,9084.0
2015-06-11 13:40:00,56.5,56.54,56.49,56.5,14316.0,46.682,46.7151,46.6738,46.682,14316.0
2015-06-11 13:50:00,56.49,56.51,56.43,56.43,8352.0,46.6738,46.6903,46.6242,46.6242,8352.0
2015-06-11 14:00:00,56.42,56.44,56.41,56.42,5724.0,46.6159,46.6325,46.6077,46.6159,5724.0
2015-06-11 14:10:00,56.42,56.44,56.39,56.39,6976.0,46.6159,46.6325,46.5911,46.5911,6976.0
2015-06-11 14:20:00,56.4,56.42,56.37,56.38,17606.0,46.5994,46.6159,46.5746,46.5829,17606.0
2015-06-11 14:30:00,56.38,56.38,56.33,56.35,10316.0,46.5829,46.5829,46.5416,46.5581,10316.0
2015-06-11 14:40:00,56.34,56.42,56.34,56.4,10850.0,46.5498,46.6159,46.5498,46.5994,10850.0
2015-06-11 14:50:00,56.4,56.42,56.38,56.42,6607.0,46.5994,46.6159,46.5829,46.6159,6607.0
2015-06-11 15:00:00,56.41,56.44,56.4,56.44,12422.0,46.6077,46.6325,46.5994,46.6325,12422.0
2015-06-11 15:10:00,56.43,56.46,56.41,56.41,12020.0,46.6242,46.649,46.6077,46.6077,12020.0
2015-06-11 15:20:00,56.4,56.43,56.39,56.42,10651.0,46.5994,46.6242,46.5911,46.6159,10651.0
2015-06-11 15:30:00,56.42,56.44,56.41,56.44,19168.0,46.6159,46.6325,46.6077,46.6325,19168.0
2015-06-11 15:40:00,56.44,56.45,56.39,56.4,28680.0,46.6325,46.6407,46.5911,46.5994,28680.0
2015-06-11 15:50:00,56.4,56.48,56.37,56.47,192336.0,46.5994,46.6655,46.5746,46.6572,192336.0
2015-06-12 09:30:00,56.05,56.05,55.62,55.79,33247.0,46.3102,46.3102,45.9549,46.0954,33247.0
2015-06-12 09:40:00,55.79,55.89,55.65,55.82,13953.0,46.0954,46.178,45.9797,46.1202,13953.0
2015-06-12 09:50:00,55.77,55.87,55.77,55.8,9001.0,46.0789,46.1615,46.0789,46.1037,9001.0
2015-06-12 10:00:00,55.79,55.94,55.76,55.79,10694.0,46.0954,46.2193,46.0706,46.0954,10694.0
2015-06-12 10:10:00,55.79,55.82,55.72,55.75,10680.0,46.0954,46.1202,46.0376,46.0624,10680.0
2015-06-12 10:20:00,55.75,55.8,55.71,55.71,10545.0,46.0624,46.1037,46.0293,46.0293,10545.0
2015-06-12 10:30:00,55.71,55.74,55.51,55.55,7283.0,46.0293,46.0541,45.8641,45.8971,7283.0
2015-06-12 10:40:00,55.6,55.73,55.56,55.71,25169.0,45.9384,46.0458,45.9054,46.0293,25169.0
2015-06-12 10:50:00,55.71,55.73,55.59,55.62,16027.0,46.0293,46.0458,45.9302,45.9549,16027.0
2015-06-12 11:00:00,55.6,55.68,55.56,55.67,12440.0,45.9384,46.0045,45.9054,45.9963,12440.0
2015-06-12 11:10:00,55.66,55.81,55.64,55.76,17057.0,45.988,46.1119,45.9715,46.0706,17057.0
2015-06-12 11:20:00,55.76,55.89,55.75,55.89,9820.0,46.0706,46.178,46.0624,46.178,9820.0
2015-06-12 11:30:00,55.87,55.9,55.84,55.89,8759.0,46.1615,46.1863,46.1367,46.178,8759.0
2015-06-12 11:40:00,55.89,55.92,55.81,55.85,20926.0,46.178,46.2028,46.1119,46.145,20926.0
2015-06-12 11:50:00,55.85,55.93,55.84,55.89,27297.0,46.145,46.2111,46.1367,46.178,27297.0
2015-06-12 12:00:00,55.88,55.92,55.85,55.85,10667.0,46.1698,46.2028,46.145,46.145,10667.0
2015-06-12 12:10:00,55.84,55.9,55.84,55.9,5625.0,46.1367,46.1863,46.1367,46.1863,5625.0
2015-06-12 12:20:00,55.93,56.0,55.93,55.98,9767.0,46.2111,46.2689,46.2111,46.2524,9767.0
2015-06-12 12:30:00,55.97,55.98,55.91,55.91,7924.0,46.2441,46.2524,46.1946,46.1946,7924.0
2015-06-12 12:40:00,55.91,55.92,55.79,55.8,33331.0,46.1946,46.2028,46.0954,46.1037,33331.0
2015-06-12 12:50:00,55.79,55.81,55.72,55.72,8939.0,46.0954,46.1119,46.0376,46.0376,8939.0
2015-06-12 13:00:00,55.73,55.8,55.72,55.8,11900.0,46.0458,46.1037,46.0376,46.1037,11900.0
2015-06-12 13:10:00,55.79,55.83,55.78,55.83,12862.0,46.0954,46.1285,46.0871,46.1285,12862.0
2015-06-12 13:20:00,55.83,55.84,55.81,55.82,4253.0,46.1285,46.1367,46.1119,46.1202,4253.0
2015-06-12 13:30:00,55.83,55.87,55.82,55.83,11973.0,46.1285,46.1615,46.1202,46.1285,11973.0
2015-06-12 13:40:00,55.83,55.83,55.77,55.81,8342.0,46.1285,46.1285,46.0789,46.1119,8342.0
2015-06-12 13:50:00,55.8,55.83,55.79,55.83,10501.0,46.1037,46.1285,46.0954,46.1285,10501.0
2015-06-12 14:00:00,55.84,55.85,55.79,55.79,5381.0,46.1367,46.145,46.0954,46.0954,5381.0
2015-06-12 14:10:00,55.81,55.83,55.8,55.83,9349.0,46.1119,46.1285,46.1037,46.1285,9349.0
2015-06-12 14:20:00,55.83,55.88,55.82,55.88,11750.0,46.1285,46.1698,46.1202,46.1698,11750.0
2015-06-12 14:30:00,55.87,55.88,55.75,55.76,12751.0,46.1615,46.1698,46.0624,46.0706,12751.0
2015-06-12 14:40:00,55.77,55.81,55.77,55.81,9831.0,46.0789,46.1119,46.0789,46.1119,9831.0
2015-06-12 14:50:00,55.81,55.82,55.72,55.72,12435.0,46.1119,46.1202,46.0376,46.0376,12435.0
2015-06-12 15:00:00,55.72,55.8,55.72,55.76,14973.0,46.0376,46.1037,46.0376,46.0706,14973.0
2015-06-12 15:10:00,55.76,55.8,55.75,55.77,12420.0,46.0706,46.1037,46.0624,46.0789,12420.0
2015-06-12 15:20:00,55.77,55.88,55.76,55.88,22764.0,46.0789,46.1698,46.0706,46.1698,22764.0
2015-06-12 15:30:00,55.88,55.92,55.85,55.85,19103.0,46.1698,46.2028,46.145,46.145,19103.0
2015-06-12 15:40:00,55.85,55.88,55.82,55.87,31706.0,46.145,46.1698,46.1202,46.1615,31706.0
2015-06-12 15:50:00,55.87,55.94,55.85,55.89,85143.0,46.1615,46.2193,46.145,46.178,85143.0
2015-06-15 09:30:00,55.32,55.68,55.3,55.41,87248.0,45.7071,46.0045,45.6906,45.7814,87248.0
2015-06-15 09:40:00,55.43,55.47,55.24,55.32,38407.0,45.798,45.831,45.641,45.7071,38407.0
2015-06-15 09:50:00,55.3,55.5,55.29,55.49,49263.0,45.6906,45.8558,45.6823,45.8475,49263.0
2015-06-15 10:00:00,55.47,55.79,55.45,55.79,66318.0,45.831,46.0954,45.8145,46.0954,66318.0
2015-06-15 10:10:00,55.75,55.96,55.72,55.9,62873.0,46.0624,46.2359,46.0376,46.1863,62873.0
2015-06-15 10:20:00,55.88,55.95,55.85,55.9,25410.0,46.1698,46.2276,46.145,46.1863,25410.0
2015-06-15 10:30:00,55.9,55.97,55.84,55.93,39303.0,46.1863,46.2441,46.1367,46.2111,39303.0
2015-06-15 10:40:00,55.93,56.11,55.93,56.03,77589.0,46.2111,46.3598,46.2111,46.2937,77589.0
2015-06-15 10:50:00,56.04,56.05,55.9,55.97,29574.0,46.302,46.3102,46.1863,46.2441,29574.0
2015-06-15 11:00:00,55.97,56.16,55.97,56.16,35895.0,46.2441,46.4011,46.2441,46.4011,35895.0
2015-06-15 11:10:00,56.17,56.34,56.17,56.33,42931.0,46.4094,46.5498,46.4094,46.5416,42931.0
2015-06-15 11:20:00,56.32,56.34,56.12,56.15,40236.0,46.5333,46.5498,46.3681,46.3928,40236.0
2015-06-15 11:30:00,56.14,56.3,56.14,56.29,34040.0,46.3846,46.5168,46.3846,46.5085,34040.0
2015-06-15 11:40:00,56.3,56.39,56.3,56.32,16042.0,46.5168,46.5911,46.5168,46.5333,16042.0
2015-06-15 11:50:00,56.35,56.38,56.28,56.3,11348.0,46.5581,46.5829,46.5003,46.5168,11348.0
2015-06-15 12:00:00,56.29,56.31,56.25,56.27,11317.0,46.5085,46.525,46.4755,46.492,11317.0
2015-06-15 12:10:00,56.27,56.38,56.24,56.38,8724.0,46.492,46.5829,46.4672,46.5829,8724.0
2015-06-15 12:20:00,56.37,56.43,56.33,56.38,21491.0,46.5746,46.6242,46.5416,46.5829,21491.0
2015-06-15 12:30:00,56.37,56.53,56.37,56.53,27149.0,46.5746,46.7068,46.5746,46.7068,27149.0
2015-06-15 12:40:00,56.53,56.63,56.48,56.63,24229.0,46.7068,46.7894,46.6655,46.7894,24229.0
2015-06-15 12:50:00,56.64,56.69,56.62,56.69,21170.0,46.7977,46.839,46.7812,46.839,21170.0
2015-06-15 13:00:00,56.68,56.69,56.57,56.6,9187.0,46.8307,46.839,46.7399,46.7647,9187.0
2015-06-15 13:10:00,56.59,56.65,56.57,56.64,9704.0,46.7564,46.806,46.7399,46.7977,9704.0
2015-06-15 13:20:00,56.64,56.64,56.45,56.49,14455.0,46.7977,46.7977,46.6407,46.6738,14455.0
2015-06-15 13:30:00,56.46,56.46,56.36,56.36,8810.0,46.649,46.649,46.5664,46.5664,8810.0
2015-06-15 13:40:00,56.35,56.36,56.28,56.35,16390.0,46.5581,46.5664,46.5003,46.5581,16390.0
2015-06-15 13:50:00,56.35,56.54,56.29,56.36,27291.0,46.5581,46.7151,46.5085,46.5664,27291.0
2015-06-15 14:00:00,56.36,56.38,56.29,56.31,13469.0,46.5664,46.5829,46.5085,46.525,13469.0
2015-06-15 14:10:00,56.33,56.46,56.33,56.45,14219.0,46.5416,46.649,46.5416,46.6407,14219.0
2015-06-15 14:20:00,56.45,56.46,56.36,56.37,9698.0,46.6407,46.649,46.5664,46.5746,9698.0
2015-06-15 14:30:00,56.38,56.38,56.32,56.36,10794.0,46.5829,46.5829,46.5333,46.5664,10794.0
2015-06-15 14:40:00,56.35,56.4,56.31,56.4,14967.0,46.5581,46.5994,46.525,46.5994,14967.0
2015-06-15 14:50:00,56.38,56.4,56.28,56.28,17296.0,46.5829,46.5994,46.5003,46.5003,17296.0
2015-06-15 15:00:00,56.28,56.33,56.27,56.32,27424.0,46.5003,46.5416,46.492,46.5333,27424.0
2015-06-15 15:10:00,56.32,56.36,56.28,56.28,23186.0,46.5333,46.5664,46.5003,46.5003,23186.0
2015-06-15 15:20:00,56.28,56.35,56.27,56.34,29556.0,46.5003,46.5581,46.492,46.5498,29556.0
2015-06-15 15:30:00,56.34,56.4,56.34,56.4,43711.0,46.5498,46.5994,46.5498,46.5994,43711.0
2015-06-15 15:40:00,56.4,56.48,56.4,56.46,68845.0,46.5994,46.6655,46.5994,46.649,68845.0
2015-06-15 15:50:00,56.46,56.48,56.41,56.43,98314.0,46.649,46.6655,46.6077,46.6242,98314.0
2015-06-16 09:30:00,56.52,57.01,56.32,57.01,47554.0,46.6986,47.1034,46.5333,47.1034,47554.0
2015-06-16 09:40:00,57.03,57.03,56.46,56.46,29556.0,47.1199,47.1199,46.649,46.649,29556.0
2015-06-16 09:50:00,56.46,56.69,56.38,56.64,24211.0,46.649,46.839,46.5829,46.7977,24211.0
2015-06-16 10:00:00,56.62,56.73,56.57,56.71,28438.0,46.7812,46.8721,46.7399,46.8555,28438.0
2015-06-16 10:10:00,56.7,56.7,56.51,56.65,14255.0,46.8473,46.8473,46.6903,46.806,14255.0
2015-06-16 10:20:00,56.63,56.77,56.63,56.73,17691.0,46.7894,46.9051,46.7894,46.8721,17691.0
2015-06-16 10:30:00,56.72,56.75,56.62,56.67,16205.0,46.8638,46.8886,46.7812,46.8225,16205.0
2015-06-16 10:40:00,56.67,56.77,56.65,56.71,21398.0,46.8225,46.9051,46.806,46.8555,21398.0
2015-06-16 10:50:00,56.72,56.72,56.62,56.67,20700.0,46.8638,46.8638,46.7812,46.8225,20700.0
2015-06-16 11:00:00,56.67,56.68,56.59,56.59,18300.0,46.8225,46.8307,46.7564,46.7564,18300.0
2015-06-16 11:10:00,56.61,56.84,56.6,56.79,20216.0,46.7729,46.9629,46.7647,46.9216,20216.0
2015-06-16 11:20:00,56.79,56.81,56.66,56.66,18013.0,46.9216,46.9382,46.8142,46.8142,18013.0
2015-06-16 11:30:00,56.67,56.71,56.65,56.7,11400.0,46.8225,46.8555,46.806,46.8473,11400.0
2015-06-16 11:40:00,56.69,56.71,56.64,56.68,13834.0,46.839,46.8555,46.7977,46.8307,13834.0
2015-06-16 11:50:00,56.68,56.75,56.66,56.69,11365.0,46.8307,46.8886,46.8142,46.839,11365.0
2015-06-16 12:00:00,56.7,56.71,56.65,56.68,7705.0,46.8473,46.8555,46.806,46.8307,7705.0
2015-06-16 12:10:00,56.66,56.75,56.63,56.74,12600.0,46.8142,46.8886,46.7894,46.8803,12600.0
2015-06-16 12:20:00,56.73,56.75,56.7,56.72,6652.0,46.8721,46.8886,46.8473,46.8638,6652.0
2015-06-16 12:30:00,56.72,56.83,56.72,56.83,9000.0,46.8638,46.9547,46.8638,46.9547,9000.0
2015-06-16 12:40:00,56.84,56.9,56.81,56.9,20086.0,46.9629,47.0125,46.9382,47.0125,20086.0
2015-06-16 12:50:00,56.9,56.97,56.88,56.97,11174.0,47.0125,47.0704,46.996,47.0704,11174.0
2015-06-16 13:00:00,56.98,56.98,56.91,56.91,20077.0,47.0786,47.0786,47.0208,47.0208,20077.0
2015-06-16 13:10:00,56.9,56.9,56.81,56.81,7236.0,47.0125,47.0125,46.9382,46.9382,7236.0
2015-06-16 13:20:00,56.8,56.94,56.8,56.92,13400.0,46.9299,47.0456,46.9299,47.029,13400.0
2015-06-16 13:30:00,56.94,57.07,56.94,57.04,48710.0,47.0456,47.153,47.0456,47.1282,48710.0
2015-06-16 13:40:00,57.03,57.11,57.01,57.11,34091.0,47.1199,47.186,47.1034,47.186,34091.0
2015-06-16 13:50:00,57.11,57.11,57.08,57.1,15025.0,47.186,47.186,47.1612,47.1778,15025.0
2015-06-16 14:00:00,57.1,57.13,57.07,57.12,24513.0,47.1778,47.2026,47.153,47.1943,24513.0
2015-06-16 14:10:00,57.12,57.17,57.07,57.16,13092.0,47.1943,47.2356,47.153,47.2273,13092.0
2015-06-16 14:20:00,57.16,57.16,57.0,57.03,12249.0,47.2273,47.2273,47.0951,47.1199,12249.0
2015-06-16 14:30:00,57.05,57.08,57.02,57.06,11088.0,47.1365,47.1612,47.1117,47.1447,11088.0
2015-06-16 14:40:00,57.06,57.13,57.05,57.12,13633.0,47.1447,47.2026,47.1365,47.1943,13633.0
2015-06-16 14:50:00,57.13,57.23,57.13,57.23,23986.0,47.2026,47.2852,47.2026,47.2852,23986.0
2015-06-16 15:00:00,57.23,57.29,57.22,57.26,30500.0,47.2852,47.3347,47.2769,47.31,30500.0
2015-06-16 15:10:00,57.26,57.26,57.19,57.19,35874.0,47.31,47.31,47.2521,47.2521,35874.0
2015-06-16 15:20:00,57.18,57.24,57.17,57.19,63373.0,47.2439,47.2934,47.2356,47.2521,63373.0
2015-06-16 15:30:00,57.2,57.26,57.19,57.23,49997.0,47.2604,47.31,47.2521,47.2852,49997.0
2015-06-16 15:40:00,57.22,57.28,57.19,57.21,112461.0,47.2769,47.3265,47.2521,47.2687,112461.0
2015-06-16 15:50:00,57.2,57.24,57.17,57.19,98060.0,47.2604,47.2934,47.2356,47.2521,98060.0
2015-06-17 09:30:00,57.23,57.27,57.07,57.27,16586.0,47.2852,47.3182,47.153,47.3182,16586.0
2015-06-17 09:40:00,57.24,57.4,57.13,57.35,17282.0,47.2934,47.4256,47.2026,47.3843,17282.0
2015-06-17 09:50:00,57.34,57.36,57.27,57.35,10853.0,47.3761,47.3926,47.3182,47.3843,10853.0
2015-06-17 10:00:00,57.35,57.36,57.09,57.17,12157.0,47.3843,47.3926,47.1695,47.2356,12157.0
2015-06-17 10:10:00,57.17,57.18,57.08,57.08,25659.0,47.2356,47.2439,47.1612,47.1612,25659.0
2015-06-17 10:20:00,57.08,57.08,56.99,56.99,10268.0,47.1612,47.1612,47.0869,47.0869,10268.0
2015-06-17 10:30:00,56.98,57.13,56.97,57.07,9645.0,47.0786,47.2026,47.0704,47.153,9645.0
2015-06-17 10:40:00,57.07,57.16,57.05,57.16,18651.0,47.153,47.2273,47.1365,47.2273,18651.0
2015-06-17 10:50:00,57.18,57.26,57.17,57.24,19104.0,47.2439,47.31,47.2356,47.2934,19104.0
2015-06-17 11:00:00,57.26,57.29,57.16,57.16,11864.0,47.31,47.3347,47.2273,47.2273,11864.0
2015-06-17 11:10:00,57.17,57.18,57.07,57.07,22040.0,47.2356,47.2439,47.153,47.153,22040.0
2015-06-17 11:20:00,57.07,57.08,57.0,57.0,20359.0,47.153,47.1612,47.0951,47.0951,20359.0
2015-06-17 11:30:00,56.98,57.1,56.98,57.06,10500.0,47.0786,47.1778,47.0786,47.1447,10500.0
2015-06-17 11:40:00,57.06,57.12,57.04,57.11,8151.0,47.1447,47.1943,47.1282,47.186,8151.0
2015-06-17 11:50:00,57.11,57.21,57.1,57.1,17896.0,47.186,47.2687,47.1778,47.1778,17896.0
2015-06-17 12:00:00,57.09,57.1,56.97,57.02,6199.0,47.1695,47.1778,47.0704,47.1117,6199.0
2015-06-17 12:10:00,57.03,57.03,56.93,56.94,5059.0,47.1199,47.1199,47.0373,47.0456,5059.0
2015-06-17 12:20:00,56.93,56.99,56.93,56.98,4945.0,47.0373,47.0869,47.0373,47.0786,4945.0
2015-06-17 12:30:00,56.98,56.98,56.92,56.95,7393.0,47.0786,47.0786,47.029,47.0538,7393.0
2015-06-17 12:40:00,56.94,56.98,56.86,56.87,11200.0,47.0456,47.0786,46.9795,46.9877,11200.0
2015-06-17 12:50:00,56.87,56.9,56.79,56.87,8569.0,46.9877,47.0125,46.9216,46.9877,8569.0
2015-06-17 13:00:00,56.87,56.91,56.85,56.88,10371.0,46.9877,47.0208,46.9712,46.996,10371.0
2015-06-17 13:10:00,56.87,56.94,56.87,56.9,5355.0,46.9877,47.0456,46.9877,47.0125,5355.0
2015-06-17 13:20:00,56.89,56.92,56.88,56.88,7540.0,47.0043,47.029,46.996,46.996,7540.0
2015-06-17 13:30:00,56.86,56.91,56.85,56.89,7109.0,46.9795,47.0208,46.9712,47.0043,7109.0
2015-06-17 13:40:00,56.9,56.9,56.83,56.85,7730.0,47.0125,47.0125,46.9547,46.9712,7730.0
2015-06-17 13:50:00,56.84,56.94,56.82,56.9,9300.0,46.9629,47.0456,46.9464,47.0125,9300.0
2015-06-17 14:00:00,56.88,57.29,56.7,57.18,24714.0,46.996,47.3347,46.8473,47.2439,24714.0
2015-06-17 14:10:00,57.07,57.16,57.05,57.1,16817.0,47.153,47.2273,47.1365,47.1778,16817.0
2015-06-17 14:20:00,57.04,57.08,56.96,57.01,9566.0,47.1282,47.1612,47.0621,47.1034,9566.0
2015-06-17 14:30:00,57.0,57.23,56.98,57.23,16712.0,47.0951,47.2852,47.0786,47.2852,16712.0
2015-06-17 14:40:00,57.23,57.42,57.21,57.34,16377.0,47.2852,47.4422,47.2687,47.3761,16377.0
2015-06-17 14:50:00,57.32,57.38,57.3,57.32,13142.0,47.3595,47.4091,47.343,47.3595,13142.0
2015-06-17 15:00:00,57.33,57.34,57.21,57.21,15870.0,47.3678,47.3761,47.2687,47.2687,15870.0
2015-06-17 15:10:00,57.21,57.37,57.21,57.32,29910.0,47.2687,47.4008,47.2687,47.3595,29910.0
2015-06-17 15:20:00,57.32,57.39,57.29,57.33,51499.0,47.3595,47.4174,47.3347,47.3678,51499.0
2015-06-17 15:30:00,57.33,57.37,57.27,57.31,35582.0,47.3678,47.4008,47.3182,47.3513,35582.0
2015-06-17 15:40:00,57.29,57.31,57.2,57.22,39817.0,47.3347,47.3513,47.2604,47.2769,39817.0
2015-06-17 15:50:00,57.21,57.25,57.12,57.12,117555.0,47.2687,47.3017,47.1943,47.1943,117555.0
2015-06-18 09:30:00,57.31,57.65,57.17,57.43,22076.0,47.3513,47.6322,47.2356,47.4504,22076.0
2015-06-18 09:40:00,57.46,57.68,57.36,57.66,15219.0,47.4752,47.657,47.3926,47.6405,15219.0
2015-06-18 09:50:00,57.67,57.69,57.54,57.57,19596.0,47.6487,47.6652,47.5413,47.5661,19596.0
2015-06-18 10:00:00,57.56,57.65,57.47,57.6,30040.0,47.5578,47.6322,47.4835,47.5909,30040.0
2015-06-18 10:10:00,57.59,57.7,57.56,57.64,13392.0,47.5826,47.6735,47.5578,47.6239,13392.0
2015-06-18 10:20:00,57.63,57.73,57.63,57.71,12373.0,47.6157,47.6983,47.6157,47.6818,12373.0
2015-06-18 10:30:00,57.71,57.8,57.71,57.79,19750.0,47.6818,47.7561,47.6818,47.7479,19750.0
2015-06-18 10:40:00,57.8,57.8,57.72,57.78,48288.0,47.7561,47.7561,47.69,47.7396,48288.0
2015-06-18 10:50:00,57.78,57.96,57.78,57.96,23674.0,47.7396,47.8883,47.7396,47.8883,23674.0
2015-06-18 11:00:00,57.95,58.09,57.94,58.04,33499.0,47.8801,47.9957,47.8718,47.9544,33499.0
2015-06-18 11:10:00,58.03,58.09,57.99,58.04,33610.0,47.9462,47.9957,47.9131,47.9544,33610.0
2015-06-18 11:20:00,58.04,58.16,58.03,58.15,21609.0,47.9544,48.0536,47.9462,48.0453,21609.0
2015-06-18 11:30:00,58.16,58.21,58.11,58.12,34057.0,48.0536,48.0949,48.0123,48.0205,34057.0
2015-06-18 11:40:00,58.13,58.17,58.12,58.14,19839.0,48.0288,48.0618,48.0205,48.037,19839.0
2015-06-18 11:50:00,58.14,58.14,58.07,58.1,25339.0,48.037,48.037,47.9792,48.004,25339.0
2015-06-18 12:00:00,58.09,58.1,58.01,58.04,16988.0,47.9957,48.004,47.9296,47.9544,16988.0
2015-06-18 12:10:00,58.04,58.07,58.02,58.07,15194.0,47.9544,47.9792,47.9379,47.9792,15194.0
2015-06-18 12:20:00,58.07,58.22,58.06,58.22,23739.0,47.9792,48.1031,47.9709,48.1031,23739.0
2015-06-18 12:30:00,58.22,58.34,58.21,58.23,28538.0,48.1031,48.2023,48.0949,48.1114,28538.0
2015-06-18 12:40:00,58.25,58.26,58.2,58.21,11600.0,48.1279,48.1362,48.0866,48.0949,11600.0
2015-06-18 12:50:00,58.19,58.22,58.12,58.13,16700.0,48.0784,48.1031,48.0205,48.0288,16700.0
2015-06-18 13:00:00,58.12,58.22,58.11,58.11,12554.0,48.0205,48.1031,48.0123,48.0123,12554.0
2015-06-18 13:10:00,58.09,58.15,58.01,58.01,14485.0,47.9957,48.0453,47.9296,47.9296,14485.0
2015-06-18 13:20:00,58.04,58.04,57.93,58.0,18558.0,47.9544,47.9544,47.8635,47.9214,18558.0
2015-06-18 13:30:00,57.99,58.05,57.98,57.98,13309.0,47.9131,47.9627,47.9048,47.9048,13309.0
2015-06-18 13:40:00,57.98,58.02,57.97,58.0,17212.0,47.9048,47.9379,47.8966,47.9214,17212.0
2015-06-18 13:50:00,57.99,58.01,57.97,57.98,11098.0,47.9131,47.9296,47.8966,47.9048,11098.0
2015-06-18 14:00:00,57.98,58.01,57.97,58.0,13336.0,47.9048,47.9296,47.8966,47.9214,13336.0
2015-06-18 14:10:00,58.0,58.03,57.99,58.03,14681.0,47.9214,47.9462,47.9131,47.9462,14681.0
2015-06-18 14:20:00,58.02,58.1,58.02,58.02,11279.0,47.9379,48.004,47.9379,47.9379,11279.0
2015-06-18 14:30:00,58.03,58.06,57.98,58.05,16442.0,47.9462,47.9709,47.9048,47.9627,16442.0
2015-06-18 14:40:00,58.06,58.15,58.06,58.14,35593.0,47.9709,48.0453,47.9709,48.037,35593.0
2015-06-18 14:50:00,58.16,58.25,58.16,58.23,17561.0,48.0536,48.1279,48.0536,48.1114,17561.0
2015-06-18 15:00:00,58.22,58.22,58.13,58.13,16145.0,48.1031,48.1031,48.0288,48.0288,16145.0
2015-06-18 15:10:00,58.12,58.2,58.11,58.2,20758.0,48.0205,48.0866,48.0123,48.0866,20758.0
2015-06-18 15:20:00,58.2,58.21,58.14,58.19,28008.0,48.0866,48.0949,48.037,48.0784,28008.0
2015-06-18 15:30:00,58.19,58.21,58.15,58.18,27936.0,48.0784,48.0949,48.0453,48.0701,27936.0
2015-06-18 15:40:00,58.17,58.24,58.17,58.2,48091.0,48.0618,48.1197,48.0618,48.0866,48091.0
2015-06-18 15:50:00,58.2,58.22,58.16,58.19,117603.0,48.0866,48.1031,48.0536,48.0784,117603.0
2015-06-19 09:30:00,58.26,58.35,58.09,58.09,260123.0,48.1362,48.2106,47.9957,47.9957,260123.0
2015-06-19 09:40:00,58.06,58.24,57.97,58.2,24626.0,47.9709,48.1197,47.8966,48.0866,24626.0
2015-06-19 09:50:00,58.18,58.23,58.11,58.14,12330.0,48.0701,48.1114,48.0123,48.037,12330.0
2015-06-19 10:00:00,58.14,58.28,58.14,58.27,21204.0,48.037,48.1527,48.037,48.1445,21204.0
2015-06-19 10:10:00,58.25,58.32,58.24,58.31,41130.0,48.1279,48.1858,48.1197,48.1775,41130.0
2015-06-19 10:20:00,58.31,58.36,58.3,58.35,25363.0,48.1775,48.2188,48.1692,48.2106,25363.0
2015-06-19 10:30:00,58.35,58.37,58.17,58.2,41769.0,48.2106,48.2271,48.0618,48.0866,41769.0
2015-06-19 10:40:00,58.19,58.34,58.19,58.33,16279.0,48.0784,48.2023,48.0784,48.194,16279.0
2015-06-19 10:50:00,58.34,58.35,58.26,58.27,6560.0,48.2023,48.2106,48.1362,48.1445,6560.0
2015-06-19 11:00:00,58.27,58.27,58.18,58.19,8648.0,48.1445,48.1445,48.0701,48.0784,8648.0
2015-06-19 11:10:00,58.18,58.2,58.16,58.18,7006.0,48.0701,48.0866,48.0536,48.0701,7006.0
2015-06-19 11:20:00,58.19,58.19,58.12,58.13,9900.0,48.0784,48.0784,48.0205,48.0288,9900.0
2015-06-19 11:30:00,58.14,58.14,58.11,58.11,4230.0,48.037,48.037,48.0123,48.0123,4230.0
2015-06-19 11:40:00,58.11,58.12,57.95,58.0,10544.0,48.0123,48.0205,47.8801,47.9214,10544.0
2015-06-19 11:50:00,57.97,57.98,57.95,57.96,6425.0,47.8966,47.9048,47.8801,47.8883,6425.0
2015-06-19 12:00:00,57.96,57.96,57.9,57.92,8662.0,47.8883,47.8883,47.8388,47.8553,8662.0
2015-06-19 12:10:00,57.92,57.96,57.91,57.96,4411.0,47.8553,47.8883,47.847,47.8883,4411.0
2015-06-19 12:20:00,57.97,57.97,57.9,57.91,6631.0,47.8966,47.8966,47.8388,47.847,6631.0
2015-06-19 12:30:00,57.9,57.92,57.88,57.9,3900.0,47.8388,47.8553,47.8222,47.8388,3900.0
2015-06-19 12:40:00,57.88,57.89,57.87,57.87,1600.0,47.8222,47.8305,47.814,47.814,1600.0
2015-06-19 12:50:00,57.87,57.88,57.84,57.86,8592.0,47.814,47.8222,47.7892,47.8057,8592.0
2015-06-19 13:00:00,57.87,57.87,57.82,57.83,5595.0,47.814,47.814,47.7727,47.7809,5595.0
2015-06-19 13:10:00,57.83,57.84,57.81,57.83,6216.0,47.7809,47.7892,47.7644,47.7809,6216.0
2015-06-19 13:20:00,57.82,57.82,57.79,57.81,8363.0,47.7727,47.7727,47.7479,47.7644,8363.0
2015-06-19 13:30:00,57.82,57.85,57.79,57.83,14671.0,47.7727,47.7974,47.7479,47.7809,14671.0
2015-06-19 13:40:00,57.82,57.83,57.75,57.76,10909.0,47.7727,47.7809,47.7148,47.7231,10909.0
2015-06-19 13:50:00,57.77,57.78,57.74,57.77,7635.0,47.7313,47.7396,47.7066,47.7313,7635.0
2015-06-19 14:00:00,57.77,57.77,57.71,57.72,10491.0,47.7313,47.7313,47.6818,47.69,10491.0
2015-06-19 14:10:00,57.72,57.72,57.69,57.7,8018.0,47.69,47.69,47.6652,47.6735,8018.0
2015-06-19 14:20:00,57.7,57.7,57.62,57.67,12629.0,47.6735,47.6735,47.6074,47.6487,12629.0
2015-06-19 14:30:00,57.66,57.72,57.62,57.69,18916.0,47.6405,47.69,47.6074,47.6652,18916.0
2015-06-19 14:40:00,57.68,57.7,57.68,57.69,19843.0,47.657,47.6735,47.657,47.6652,19843.0
2015-06-19 14:50:00,57.68,57.73,57.68,57.73,41669.0,47.657,47.6983,47.657,47.6983,41669.0
2015-06-19 15:00:00,57.73,57.75,57.69,57.7,37820.0,47.6983,47.7148,47.6652,47.6735,37820.0
2015-06-19 15:10:00,57.71,57.92,57.71,57.81,48078.0,47.6818,47.8553,47.6818,47.7644,48078.0
2015-06-19 15:20:00,57.82,57.89,57.8,57.86,31841.0,47.7727,47.8305,47.7561,47.8057,31841.0
2015-06-19 15:30:00,57.86,57.95,57.83,57.86,41470.0,47.8057,47.8801,47.7809,47.8057,41470.0
2015-06-19 15:40:00,57.86,57.97,57.86,57.93,51542.0,47.8057,47.8966,47.8057,47.8635,51542.0
2015-06-19 15:50:00,57.94,58.21,57.94,57.97,293863.0,47.8718,48.0949,47.8718,47.8966,293863.0
2015-06-22 09:30:00,58.37,58.68,58.28,58.52,49265.0,48.2271,48.4832,48.1527,48.351,49265.0
2015-06-22 09:40:00,58.52,58.68,58.51,58.55,12148.0,48.351,48.4832,48.3428,48.3758,12148.0
2015-06-22 09:50:00,58.54,58.57,58.4,58.4,13299.0,48.3675,48.3923,48.2519,48.2519,13299.0
2015-06-22 10:00:00,58.39,58.5,58.34,58.42,18210.0,48.2436,48.3345,48.2023,48.2684,18210.0
2015-06-22 10:10:00,58.4,58.45,58.39,58.42,11900.0,48.2519,48.2932,48.2436,48.2684,11900.0
2015-06-22 10:20:00,58.42,58.5,58.41,58.5,11802.0,48.2684,48.3345,48.2601,48.3345,11802.0
2015-06-22 10:30:00,58.48,58.53,58.35,58.35,15811.0,48.318,48.3593,48.2106,48.2106,15811.0
2015-06-22 10:40:00,58.37,58.47,58.36,58.42,16195.0,48.2271,48.3097,48.2188,48.2684,16195.0
2015-06-22 10:50:00,58.42,58.42,58.31,58.39,9800.0,48.2684,48.2684,48.1775,48.2436,9800.0
2015-06-22 11:00:00,58.38,58.43,58.34,58.4,20042.0,48.2353,48.2767,48.2023,48.2519,20042.0
2015-06-22 11:10:00,58.4,58.42,58.39,58.42,10822.0,48.2519,48.2684,48.2436,48.2684,10822.0
2015-06-22 11:20:00,58.42,58.45,58.4,58.41,22590.0,48.2684,48.2932,48.2519,48.2601,22590.0
2015-06-22 11:30:00,58.42,58.43,58.38,58.41,12115.0,48.2684,48.2767,48.2353,48.2601,12115.0
2015-06-22 11:40:00,58.4,58.4,58.34,58.4,8708.0,48.2519,48.2519,48.2023,48.2519,8708.0
2015-06-22 11:50:00,58.39,58.4,58.28,58.28,12860.0,48.2436,48.2519,48.1527,48.1527,12860.0
2015-06-22 12:00:00,58.28,58.29,58.17,58.18,13014.0,48.1527,48.161,48.0618,48.0701,13014.0
2015-06-22 12:10:00,58.18,58.19,58.13,58.16,21317.0,48.0701,48.0784,48.0288,48.0536,21317.0
2015-06-22 12:20:00,58.15,58.17,58.04,58.05,65218.0,48.0453,48.0618,47.9544,47.9627,65218.0
2015-06-22 12:30:00,58.04,58.08,58.04,58.06,14375.0,47.9544,47.9875,47.9544,47.9709,14375.0
2015-06-22 12:40:00,58.06,58.07,57.93,57.95,23576.0,47.9709,47.9792,47.8635,47.8801,23576.0
2015-06-22 12:50:00,57.95,57.98,57.94,57.96,10565.0,47.8801,47.9048,47.8718,47.8883,10565.0
2015-06-22 13:00:00,57.96,57.97,57.93,57.93,11203.0,47.8883,47.8966,47.8635,47.8635,11203.0
2015-06-22 13:10:00,57.94,57.97,57.93,57.96,8401.0,47.8718,47.8966,47.8635,47.8883,8401.0
2015-06-22 13:20:00,57.95,58.05,57.95,58.03,8339.0,47.8801,47.9627,47.8801,47.9462,8339.0
2015-06-22 13:30:00,58.02,58.05,57.99,58.01,13701.0,47.9379,47.9627,47.9131,47.9296,13701.0
2015-06-22 13:40:00,58.01,58.03,57.97,57.99,27710.0,47.9296,47.9462,47.8966,47.9131,27710.0
2015-06-22 13:50:00,57.99,58.06,57.99,58.06,28095.0,47.9131,47.9709,47.9131,47.9709,28095.0
2015-06-22 14:00:00,58.07,58.17,58.06,58.16,9143.0,47.9792,48.0618,47.9709,48.0536,9143.0
2015-06-22 14:10:00,58.16,58.18,58.11,58.17,17468.0,48.0536,48.0701,48.0123,48.0618,17468.0
2015-06-22 14:20:00,58.17,58.21,58.17,58.21,13516.0,48.0618,48.0949,48.0618,48.0949,13516.0
2015-06-22 14:30:00,58.2,58.24,58.15,58.23,12384.0,48.0866,48.1197,48.0453,48.1114,12384.0
2015-06-22 14:40:00,58.23,58.33,58.22,58.31,22403.0,48.1114,48.194,48.1031,48.1775,22403.0
2015-06-22 14:50:00,58.32,58.37,58.3,58.31,18305.0,48.1858,48.2271,48.1692,48.1775,18305.0
2015-06-22 15:00:00,58.3,58.3,58.21,58.21,13091.0,48.1692,48.1692,48.0949,48.0949,13091.0
2015-06-22 15:10:00,58.22,58.28,58.22,58.26,13969.0,48.1031,48.1527,48.1031,48.1362,13969.0
2015-06-22 15:20:00,58.27,58.3,58.25,58.27,16600.0,48.1445,48.1692,48.1279,48.1445,16600.0
2015-06-22 15:30:00,58.27,58.31,58.26,58.3,27532.0,48.1445,48.1775,48.1362,48.1692,27532.0
2015-06-22 15:40:00,58.3,58.32,58.13,58.13,94124.0,48.1692,48.1858,48.0288,48.0288,94124.0
2015-06-22 15:50:00,58.15,58.23,58.13,58.2,158226.0,48.0453,48.1114,48.0288,48.0866,158226.0
2015-06-23 09:30:00,58.12,58.33,58.12,58.18,28677.0,48.0205,48.194,48.0205,48.0701,28677.0
2015-06-23 09:40:00,58.17,58.24,58.09,58.11,17426.0,48.0618,48.1197,47.9957,48.0123,17426.0
2015-06-23 09:50:00,58.09,58.13,57.92,57.95,11384.0,47.9957,48.0288,47.8553,47.8801,11384.0
2015-06-23 10:00:00,57.9,57.97,57.81,57.87,11971.0,47.8388,47.8966,47.7644,47.814,11971.0
2015-06-23 10:10:00,57.88,57.88,57.63,57.63,18810.0,47.8222,47.8222,47.6157,47.6157,18810.0
2015-06-23 10:20:00,57.63,57.73,57.62,57.66,12400.0,47.6157,47.6983,47.6074,47.6405,12400.0
2015-06-23 10:30:00,57.63,57.78,57.63,57.68,16099.0,47.6157,47.7396,47.6157,47.657,16099.0
2015-06-23 10:40:00,57.67,57.67,57.53,57.59,25350.0,47.6487,47.6487,47.533,47.5826,25350.0
2015-06-23 10:50:00,57.59,57.63,57.55,57.58,14063.0,47.5826,47.6157,47.5496,47.5744,14063.0
2015-06-23 11:00:00,57.58,57.65,57.55,57.59,18319.0,47.5744,47.6322,47.5496,47.5826,18319.0
2015-06-23 11:10:00,57.61,57.62,57.47,57.54,31647.0,47.5991,47.6074,47.4835,47.5413,31647.0
2015-06-23 11:20:00,57.53,57.53,57.41,57.45,18975.0,47.533,47.533,47.4339,47.4669,18975.0
2015-06-23 11:30:00,57.45,57.54,57.42,57.42,14450.0,47.4669,47.5413,47.4422,47.4422,14450.0
2015-06-23 11:40:00,57.42,57.46,57.4,57.43,14800.0,47.4422,47.4752,47.4256,47.4504,14800.0
2015-06-23 11:50:00,57.43,57.45,57.39,57.42,12332.0,47.4504,47.4669,47.4174,47.4422,12332.0
2015-06-23 12:00:00,57.41,57.41,57.26,57.29,15519.0,47.4339,47.4339,47.31,47.3347,15519.0
2015-06-23 12:10:00,57.29,57.31,57.27,57.3,11252.0,47.3347,47.3513,47.3182,47.343,11252.0
2015-06-23 12:20:00,57.28,57.36,57.28,57.35,16291.0,47.3265,47.3926,47.3265,47.3843,16291.0
2015-06-23 12:30:00,57.34,57.34,57.31,57.32,7300.0,47.3761,47.3761,47.3513,47.3595,7300.0
2015-06-23 12:40:00,57.32,57.33,57.27,57.28,7914.0,47.3595,47.3678,47.3182,47.3265,7914.0
2015-06-23 12:50:00,57.28,57.32,57.26,57.28,6425.0,47.3265,47.3595,47.31,47.3265,6425.0
2015-06-23 13:00:00,57.28,57.29,57.24,57.27,15957.0,47.3265,47.3347,47.2934,47.3182,15957.0
2015-06-23 13:10:00,57.27,57.27,57.23,57.25,9948.0,47.3182,47.3182,47.2852,47.3017,9948.0
2015-06-23 13:20:00,57.24,57.25,57.22,57.23,8270.0,47.2934,47.3017,47.2769,47.2852,8270.0
2015-06-23 13:30:00,57.23,57.25,57.21,57.25,10089.0,47.2852,47.3017,47.2687,47.3017,10089.0
2015-06-23 13:40:00,57.26,57.32,57.26,57.3,8977.0,47.31,47.3595,47.31,47.343,8977.0
2015-06-23 13:50:00,57.3,57.3,57.21,57.23,7790.0,47.343,47.343,47.2687,47.2852,7790.0
2015-06-23 14:00:00,57.22,57.28,57.22,57.23,5912.0,47.2769,47.3265,47.2769,47.2852,5912.0
2015-06-23 14:10:00,57.23,57.25,57.17,57.21,24875.0,47.2852,47.3017,47.2356,47.2687,24875.0
2015-06-23 14:20:00,57.2,57.21,57.12,57.13,33241.0,47.2604,47.2687,47.1943,47.2026,33241.0
2015-06-23 14:30:00,57.14,57.16,57.07,57.1,44593.0,47.2108,47.2273,47.153,47.1778,44593.0
2015-06-23 14:40:00,57.1,57.14,57.09,57.1,27340.0,47.1778,47.2108,47.1695,47.1778,27340.0
2015-06-23 14:50:00,57.1,57.13,57.09,57.1,26181.0,47.1778,47.2026,47.1695,47.1778,26181.0
2015-06-23 15:00:00,57.11,57.14,57.1,57.1,25848.0,47.186,47.2108,47.1778,47.1778,25848.0
2015-06-23 15:10:00,57.11,57.12,57.08,57.09,49278.0,47.186,47.1943,47.1612,47.1695,49278.0
2015-06-23 15:20:00,57.1,57.22,57.09,57.18,27854.0,47.1778,47.2769,47.1695,47.2439,27854.0
2015-06-23 15:30:00,57.19,57.34,57.18,57.34,35516.0,47.2521,47.3761,47.2439,47.3761,35516.0
2015-06-23 15:40:00,57.34,57.38,57.32,57.36,30350.0,47.3761,47.4091,47.3595,47.3926,30350.0
2015-06-23 15:50:00,57.36,57.39,57.25,57.27,139694.0,47.3926,47.4174,47.3017,47.3182,139694.0
2015-06-24 09:30:00,57.2,57.5,57.2,57.45,27127.0,47.2604,47.5083,47.2604,47.4669,27127.0
2015-06-24 09:40:00,57.46,57.64,57.42,57.62,22767.0,47.4752,47.6239,47.4422,47.6074,22767.0
2015-06-24 09:50:00,57.61,57.64,57.5,57.58,14024.0,47.5991,47.6239,47.5083,47.5744,14024.0
2015-06-24 10:00:00,57.6,57.61,57.3,57.31,21944.0,47.5909,47.5991,47.343,47.3513,21944.0
2015-06-24 10:10:00,57.32,57.36,57.26,57.29,20656.0,47.3595,47.3926,47.31,47.3347,20656.0
2015-06-24 10:20:00,57.28,57.34,57.14,57.28,17772.0,47.3265,47.3761,47.2108,47.3265,17772.0
2015-06-24 10:30:00,57.31,57.37,57.23,57.25,16723.0,47.3513,47.4008,47.2852,47.3017,16723.0
2015-06-24 10:40:00,57.25,57.36,57.24,57.35,10550.0,47.3017,47.3926,47.2934,47.3843,10550.0
2015-06-24 10:50:00,57.34,57.37,57.22,57.35,22487.0,47.3761,47.4008,47.2769,47.3843,22487.0
2015-06-24 11:00:00,57.35,57.35,57.25,57.32,19811.0,47.3843,47.3843,47.3017,47.3595,19811.0
2015-06-24 11:10:00,57.32,57.32,57.26,57.28,14856.0,47.3595,47.3595,47.31,47.3265,14856.0
2015-06-24 11:20:00,57.29,57.39,57.29,57.39,18333.0,47.3347,47.4174,47.3347,47.4174,18333.0
2015-06-24 11:30:00,57.37,57.38,57.32,57.37,9842.0,47.4008,47.4091,47.3595,47.4008,9842.0
2015-06-24 11:40:00,57.37,57.48,57.34,57.47,19647.0,47.4008,47.4917,47.3761,47.4835,19647.0
2015-06-24 11:50:00,57.46,57.5,57.44,57.47,19009.0,47.4752,47.5083,47.4587,47.4835,19009.0
2015-06-24 12:00:00,57.48,57.48,57.38,57.45,18028.0,47.4917,47.4917,47.4091,47.4669,18028.0
2015-06-24 12:10:00,57.43,57.51,57.39,57.51,12300.0,47.4504,47.5165,47.4174,47.5165,12300.0
2015-06-24 12:20:00,57.52,57.53,57.46,57.48,16183.0,47.5248,47.533,47.4752,47.4917,16183.0
2015-06-24 12:30:00,57.47,57.53,57.46,57.51,6038.0,47.4835,47.533,47.4752,47.5165,6038.0
2015-06-24 12:40:00,57.51,57.52,57.44,57.44,13474.0,47.5165,47.5248,47.4587,47.4587,13474.0
2015-06-24 12:50:00,57.44,57.44,57.4,57.44,10067.0,47.4587,47.4587,47.4256,47.4587,10067.0
2015-06-24 13:00:00,57.43,57.46,57.4,57.41,10368.0,47.4504,47.4752,47.4256,47.4339,10368.0
2015-06-24 13:10:00,57.4,57.41,57.39,57.4,11833.0,47.4256,47.4339,47.4174,47.4256,11833.0
2015-06-24 13:20:00,57.4,57.42,57.32,57.33,16851.0,47.4256,47.4422,47.3595,47.3678,16851.0
2015-06-24 13:30:00,57.32,57.33,57.3,57.33,9205.0,47.3595,47.3678,47.343,47.3678,9205.0
2015-06-24 13:40:00,57.33,57.33,57.25,57.31,22474.0,47.3678,47.3678,47.3017,47.3513,22474.0
2015-06-24 13:50:00,57.31,57.31,57.25,57.28,11895.0,47.3513,47.3513,47.3017,47.3265,11895.0
2015-06-24 14:00:00,57.28,57.31,57.26,57.29,11760.0,47.3265,47.3513,47.31,47.3347,11760.0
2015-06-24 14:10:00,57.29,57.29,57.23,57.25,18680.0,47.3347,47.3347,47.2852,47.3017,18680.0
2015-06-24 14:20:00,57.24,57.27,57.24,57.27,12015.0,47.2934,47.3182,47.2934,47.3182,12015.0
2015-06-24 14:30:00,57.26,57.31,57.26,57.31,19900.0,47.31,47.3513,47.31,47.3513,19900.0
2015-06-24 14:40:00,57.3,57.31,57.28,57.3,8579.0,47.343,47.3513,47.3265,47.343,8579.0
2015-06-24 14:50:00,57.31,57.39,57.3,57.33,15622.0,47.3513,47.4174,47.343,47.3678,15622.0
2015-06-24 15:00:00,57.32,57.32,57.27,57.27,18527.0,47.3595,47.3595,47.3182,47.3182,18527.0
2015-06-24 15:10:00,57.27,57.3,57.25,57.27,60835.0,47.3182,47.343,47.3017,47.3182,60835.0
2015-06-24 15:20:00,57.26,57.39,57.26,57.36,25385.0,47.31,47.4174,47.31,47.3926,25385.0
2015-06-24 15:30:00,57.37,57.38,57.3,57.31,24765.0,47.4008,47.4091,47.343,47.3513,24765.0
2015-06-24 15:40:00,57.31,57.33,57.28,57.29,28988.0,47.3513,47.3678,47.3265,47.3347,28988.0
2015-06-24 15:50:00,57.29,57.3,57.21,57.22,99578.0,47.3347,47.343,47.2687,47.2769,99578.0
2015-06-25 09:30:00,57.42,57.72,57.27,57.66,41037.0,47.4422,47.69,47.3182,47.6405,41037.0
2015-06-25 09:40:00,57.64,57.81,57.56,57.71,34841.0,47.6239,47.7644,47.5578,47.6818,34841.0
2015-06-25 09:50:00,57.7,57.7,57.43,57.46,35311.0,47.6735,47.6735,47.4504,47.4752,35311.0
2015-06-25 10:00:00,57.49,57.53,57.32,57.32,18623.0,47.5,47.533,47.3595,47.3595,18623.0
2015-06-25 10:10:00,57.33,57.34,57.17,57.23,30609.0,47.3678,47.3761,47.2356,47.2852,30609.0
2015-06-25 10:20:00,57.25,57.31,57.2,57.2,14275.0,47.3017,47.3513,47.2604,47.2604,14275.0
2015-06-25 10:30:00,57.2,57.24,57.1,57.12,61831.0,47.2604,47.2934,47.1778,47.1943,61831.0
2015-06-25 10:40:00,57.13,57.21,57.07,57.21,32300.0,47.2026,47.2687,47.153,47.2687,32300.0
2015-06-25 10:50:00,57.22,57.34,57.2,57.33,9242.0,47.2769,47.3761,47.2604,47.3678,9242.0
2015-06-25 11:00:00,57.34,57.45,57.34,57.45,10000.0,47.3761,47.4669,47.3761,47.4669,10000.0
2015-06-25 11:10:00,57.45,57.51,57.45,57.46,11010.0,47.4669,47.5165,47.4669,47.4752,11010.0
2015-06-25 11:20:00,57.46,57.51,57.4,57.41,7858.0,47.4752,47.5165,47.4256,47.4339,7858.0
2015-06-25 11:30:00,57.42,57.55,57.42,57.54,6668.0,47.4422,47.5496,47.4422,47.5413,6668.0
2015-06-25 11:40:00,57.53,57.55,57.47,57.5,24422.0,47.533,47.5496,47.4835,47.5083,24422.0
2015-06-25 11:50:00,57.49,57.59,57.49,57.53,10130.0,47.5,47.5826,47.5,47.533,10130.0
2015-06-25 12:00:00,57.53,57.58,57.52,57.53,11826.0,47.533,47.5744,47.5248,47.533,11826.0
2015-06-25 12:10:00,57.54,57.54,57.5,57.51,4755.0,47.5413,47.5413,47.5083,47.5165,4755.0
2015-06-25 12:20:00,57.5,57.5,57.46,57.47,4316.0,47.5083,47.5083,47.4752,47.4835,4316.0
2015-06-25 12:30:00,57.47,57.49,57.39,57.41,7793.0,47.4835,47.5,47.4174,47.4339,7793.0
2015-06-25 12:40:00,57.42,57.46,57.39,57.46,34809.0,47.4422,47.4752,47.4174,47.4752,34809.0
2015-06-25 12:50:00,57.47,57.53,57.47,57.52,8435.0,47.4835,47.533,47.4835,47.5248,8435.0
2015-06-25 13:00:00,57.52,57.53,57.48,57.53,10964.0,47.5248,47.533,47.4917,47.533,10964.0
2015-06-25 13:10:00,57.52,57.55,57.52,57.55,5802.0,47.5248,47.5496,47.5248,47.5496,5802.0
2015-06-25 13:20:00,57.54,57.55,57.5,57.52,11327.0,47.5413,47.5496,47.5083,47.5248,11327.0
2015-06-25 13:30:00,57.49,57.53,57.47,57.52,14025.0,47.5,47.533,47.4835,47.5248,14025.0
2015-06-25 13:40:00,57.53,57.56,57.52,57.56,7106.0,47.533,47.5578,47.5248,47.5578,7106.0
2015-06-25 13:50:00,57.57,57.57,57.5,57.51,39851.0,47.5661,47.5661,47.5083,47.5165,39851.0
2015-06-25 14:00:00,57.51,57.51,57.36,57.36,9684.0,47.5165,47.5165,47.3926,47.3926,9684.0
2015-06-25 14:10:00,57.35,57.36,57.26,57.36,6204.0,47.3843,47.3926,47.31,47.3926,6204.0
2015-06-25 14:20:00,57.36,57.43,57.29,57.3,33064.0,47.3926,47.4504,47.3347,47.343,33064.0
2015-06-25 14:30:00,57.3,57.33,57.27,57.33,7543.0,47.343,47.3678,47.3182,47.3678,7543.0
2015-06-25 14:40:00,57.32,57.46,57.32,57.45,30757.0,47.3595,47.4752,47.3595,47.4669,30757.0
2015-06-25 14:50:00,57.45,57.48,57.41,57.48,13849.0,47.4669,47.4917,47.4339,47.4917,13849.0
2015-06-25 15:00:00,57.47,57.55,57.45,57.54,16861.0,47.4835,47.5496,47.4669,47.5413,16861.0
2015-06-25 15:10:00,57.54,57.55,57.5,57.52,9306.0,47.5413,47.5496,47.5083,47.5248,9306.0
2015-06-25 15:20:00,57.53,57.53,57.48,57.5,12969.0,47.533,47.533,47.4917,47.5083,12969.0
2015-06-25 15:30:00,57.51,57.53,57.42,57.47,62566.0,47.5165,47.533,47.4422,47.4835,62566.0
2015-06-25 15:40:00,57.46,57.53,57.43,57.49,42555.0,47.4752,47.533,47.4504,47.5,42555.0
2015-06-25 15:50:00,57.49,57.5,57.34,57.34,154611.0,47.5,47.5083,47.3761,47.3761,154611.0
2015-06-26 09:30:00,57.15,57.15,56.81,57.12,27673.0,47.2191,47.2191,46.9382,47.1943,27673.0
2015-06-26 09:40:00,57.09,57.47,57.05,57.46,17066.0,47.1695,47.4835,47.1365,47.4752,17066.0
2015-06-26 09:50:00,57.47,57.68,57.42,57.63,22747.0,47.4835,47.657,47.4422,47.6157,22747.0
2015-06-26 10:00:00,57.61,57.74,57.53,57.63,22873.0,47.5991,47.7066,47.533,47.6157,22873.0
2015-06-26 10:10:00,57.6,57.64,57.43,57.49,21625.0,47.5909,47.6239,47.4504,47.5,21625.0
2015-06-26 10:20:00,57.49,57.51,57.39,57.49,21334.0,47.5,47.5165,47.4174,47.5,21334.0
2015-06-26 10:30:00,57.5,57.63,57.5,57.62,26265.0,47.5083,47.6157,47.5083,47.6074,26265.0
2015-06-26 10:40:00,57.62,57.64,57.51,57.51,12972.0,47.6074,47.6239,47.5165,47.5165,12972.0
2015-06-26 10:50:00,57.51,57.56,57.41,57.41,22133.0,47.5165,47.5578,47.4339,47.4339,22133.0
2015-06-26 11:00:00,57.41,57.47,57.38,57.46,13815.0,47.4339,47.4835,47.4091,47.4752,13815.0
2015-06-26 11:10:00,57.47,57.56,57.42,57.56,11378.0,47.4835,47.5578,47.4422,47.5578,11378.0
2015-06-26 11:20:00,57.54,57.62,57.52,57.61,21585.0,47.5413,47.6074,47.5248,47.5991,21585.0
2015-06-26 11:30:00,57.61,57.65,57.55,57.57,21642.0,47.5991,47.6322,47.5496,47.5661,21642.0
2015-06-26 11:40:00,57.55,57.55,57.5,57.52,11477.0,47.5496,47.5496,47.5083,47.5248,11477.0
2015-06-26 11:50:00,57.51,57.51,57.35,57.35,16534.0,47.5165,47.5165,47.3843,47.3843,16534.0
2015-06-26 12:00:00,57.34,57.35,57.32,57.33,7096.0,47.3761,47.3843,47.3595,47.3678,7096.0
2015-06-26 12:10:00,57.33,57.33,57.28,57.3,7422.0,47.3678,47.3678,47.3265,47.343,7422.0
2015-06-26 12:20:00,57.3,57.3,57.19,57.2,8487.0,47.343,47.343,47.2521,47.2604,8487.0
2015-06-26 12:30:00,57.19,57.2,57.01,57.02,11452.0,47.2521,47.2604,47.1034,47.1117,11452.0
2015-06-26 12:40:00,57.02,57.04,56.87,56.87,12376.0,47.1117,47.1282,46.9877,46.9877,12376.0
2015-06-26 12:50:00,56.85,56.89,56.69,56.72,22949.0,46.9712,47.0043,46.839,46.8638,22949.0
2015-06-26 13:00:00,56.72,56.79,56.66,56.77,27174.0,46.8638,46.9216,46.8142,46.9051,27174.0
2015-06-26 13:10:00,56.76,56.78,56.62,56.63,23934.0,46.8968,46.9134,46.7812,46.7894,23934.0
2015-06-26 13:20:00,56.64,56.68,56.6,56.66,14568.0,46.7977,46.8307,46.7647,46.8142,14568.0
2015-06-26 13:30:00,56.67,56.67,56.59,56.63,15931.0,46.8225,46.8225,46.7564,46.7894,15931.0
2015-06-26 13:40:00,56.65,56.79,56.65,56.77,24434.0,46.806,46.9216,46.806,46.9051,24434.0
2015-06-26 13:50:00,56.79,56.8,56.76,56.78,26642.0,46.9216,46.9299,46.8968,46.9134,26642.0
2015-06-26 14:00:00,56.78,56.79,56.71,56.72,9619.0,46.9134,46.9216,46.8555,46.8638,9619.0
2015-06-26 14:10:00,56.7,56.71,56.63,56.68,23159.0,46.8473,46.8555,46.7894,46.8307,23159.0
2015-06-26 14:20:00,56.68,56.81,56.67,56.8,20598.0,46.8307,46.9382,46.8225,46.9299,20598.0
2015-06-26 14:30:00,56.8,56.92,56.79,56.92,20447.0,46.9299,47.029,46.9216,47.029,20447.0
2015-06-26 14:40:00,56.93,56.93,56.76,56.81,13648.0,47.0373,47.0373,46.8968,46.9382,13648.0
2015-06-26 14:50:00,56.83,56.88,56.83,56.84,9187.0,46.9547,46.996,46.9547,46.9629,9187.0
2015-06-26 15:00:00,56.83,57.1,56.81,57.07,27586.0,46.9547,47.1778,46.9382,47.153,27586.0
2015-06-26 15:10:00,57.07,57.13,57.05,57.11,40606.0,47.153,47.2026,47.1365,47.186,40606.0
2015-06-26 15:20:00,57.11,57.18,57.07,57.13,58620.0,47.186,47.2439,47.153,47.2026,58620.0
2015-06-26 15:30:00,57.13,57.17,57.08,57.08,46850.0,47.2026,47.2356,47.1612,47.1612,46850.0
2015-06-26 15:40:00,57.09,57.18,57.06,57.11,62690.0,47.1695,47.2439,47.1447,47.186,62690.0
2015-06-26 15:50:00,57.12,57.19,57.08,57.14,145760.0,47.1943,47.2521,47.1612,47.2108,145760.0
2015-06-29 09:30:00,56.54,56.68,56.32,56.5,55528.0,46.7151,46.8307,46.5333,46.682,55528.0
2015-06-29 09:40:00,56.5,56.81,56.41,56.73,134593.0,46.682,46.9382,46.6077,46.8721,134593.0
2015-06-29 09:50:00,56.73,56.73,56.45,56.54,14921.0,46.8721,46.8721,46.6407,46.7151,14921.0
2015-06-29 10:00:00,56.51,56.75,56.5,56.66,29561.0,46.6903,46.8886,46.682,46.8142,29561.0
2015-06-29 10:10:00,56.65,56.68,56.53,56.54,13241.0,46.806,46.8307,46.7068,46.7151,13241.0
2015-06-29 10:20:00,56.55,56.63,56.51,56.54,30778.0,46.7233,46.7894,46.6903,46.7151,30778.0
2015-06-29 10:30:00,56.51,56.56,56.47,56.53,11798.0,46.6903,46.7316,46.6572,46.7068,11798.0
2015-06-29 10:40:00,56.54,56.8,56.54,56.73,129737.0,46.7151,46.9299,46.7151,46.8721,129737.0
2015-06-29 10:50:00,56.72,56.8,56.69,56.72,92547.0,46.8638,46.9299,46.839,46.8638,92547.0
2015-06-29 11:00:00,56.72,56.76,56.6,56.6,107457.0,46.8638,46.8968,46.7647,46.7647,107457.0
2015-06-29 11:10:00,56.61,56.66,56.49,56.52,53618.0,46.7729,46.8142,46.6738,46.6986,53618.0
2015-06-29 11:20:00,56.52,56.6,56.51,56.55,32332.0,46.6986,46.7647,46.6903,46.7233,32332.0
2015-06-29 11:30:00,56.56,56.56,56.42,56.46,53480.0,46.7316,46.7316,46.6159,46.649,53480.0
2015-06-29 11:40:00,56.45,56.54,56.45,56.53,30982.0,46.6407,46.7151,46.6407,46.7068,30982.0
2015-06-29 11:50:00,56.53,56.53,56.45,56.52,18299.0,46.7068,46.7068,46.6407,46.6986,18299.0
2015-06-29 12:00:00,56.51,56.58,56.49,56.58,20276.0,46.6903,46.7481,46.6738,46.7481,20276.0
2015-06-29 12:10:00,56.59,56.66,56.54,56.54,23396.0,46.7564,46.8142,46.7151,46.7151,23396.0
2015-06-29 12:20:00,56.53,56.56,56.47,56.5,14191.0,46.7068,46.7316,46.6572,46.682,14191.0
2015-06-29 12:30:00,56.49,56.54,56.46,56.49,18175.0,46.6738,46.7151,46.649,46.6738,18175.0
2015-06-29 12:40:00,56.48,56.52,56.38,56.38,33377.0,46.6655,46.6986,46.5829,46.5829,33377.0
2015-06-29 12:50:00,56.37,56.4,56.25,56.31,26305.0,46.5746,46.5994,46.4755,46.525,26305.0
2015-06-29 13:00:00,56.31,56.31,56.19,56.2,30840.0,46.525,46.525,46.4259,46.4342,30840.0
2015-06-29 13:10:00,56.19,56.19,56.07,56.16,17709.0,46.4259,46.4259,46.3267,46.4011,17709.0
2015-06-29 13:20:00,56.18,56.18,56.1,56.12,43751.0,46.4176,46.4176,46.3515,46.3681,43751.0
2015-06-29 13:30:00,56.11,56.17,56.1,56.11,22365.0,46.3598,46.4094,46.3515,46.3598,22365.0
2015-06-29 13:40:00,56.1,56.12,56.04,56.09,24094.0,46.3515,46.3681,46.302,46.3433,24094.0
2015-06-29 13:50:00,56.1,56.17,56.06,56.17,24237.0,46.3515,46.4094,46.3185,46.4094,24237.0
2015-06-29 14:00:00,56.17,56.19,56.13,56.19,33243.0,46.4094,46.4259,46.3763,46.4259,33243.0
2015-06-29 14:10:00,56.18,56.2,55.99,56.07,49156.0,46.4176,46.4342,46.2607,46.3267,49156.0
2015-06-29 14:20:00,56.08,56.08,55.89,55.9,34031.0,46.335,46.335,46.178,46.1863,34031.0
2015-06-29 14:30:00,55.9,55.95,55.83,55.95,25841.0,46.1863,46.2276,46.1285,46.2276,25841.0
2015-06-29 14:40:00,55.96,56.22,55.95,56.1,51079.0,46.2359,46.4507,46.2276,46.3515,51079.0
2015-06-29 14:50:00,56.1,56.15,55.91,55.91,39847.0,46.3515,46.3928,46.1946,46.1946,39847.0
2015-06-29 15:00:00,55.91,55.96,55.78,55.78,52002.0,46.1946,46.2359,46.0871,46.0871,52002.0
2015-06-29 15:10:00,55.78,55.86,55.73,55.8,48689.0,46.0871,46.1532,46.0458,46.1037,48689.0
2015-06-29 15:20:00,55.81,55.83,55.71,55.72,59014.0,46.1119,46.1285,46.0293,46.0376,59014.0
2015-06-29 15:30:00,55.71,55.83,55.68,55.75,86221.0,46.0293,46.1285,46.0045,46.0624,86221.0
2015-06-29 15:40:00,55.73,55.77,55.62,55.77,82372.0,46.0458,46.0789,45.9549,46.0789,82372.0
2015-06-29 15:50:00,55.76,55.82,55.71,55.75,147154.0,46.0706,46.1202,46.0293,46.0624,147154.0
2015-06-30 09:30:00,56.39,56.49,56.17,56.24,38000.0,46.5911,46.6738,46.4094,46.4672,38000.0
2015-06-30 09:40:00,56.26,56.28,56.08,56.12,10897.0,46.4837,46.5003,46.335,46.3681,10897.0
2015-06-30 09:50:00,56.15,56.3,56.03,56.03,12632.0,46.3928,46.5168,46.2937,46.2937,12632.0
2015-06-30 10:00:00,55.99,56.09,55.96,56.02,9357.0,46.2607,46.3433,46.2359,46.2854,9357.0
2015-06-30 10:10:00,56.03,56.07,55.97,56.05,12089.0,46.2937,46.3267,46.2441,46.3102,12089.0
2015-06-30 10:20:00,56.07,56.16,56.04,56.14,31421.0,46.3267,46.4011,46.302,46.3846,31421.0
2015-06-30 10:30:00,56.14,56.14,55.93,55.94,10406.0,46.3846,46.3846,46.2111,46.2193,10406.0
2015-06-30 10:40:00,55.93,55.96,55.84,55.84,6860.0,46.2111,46.2359,46.1367,46.1367,6860.0
2015-06-30 10:50:00,55.83,56.0,55.8,55.96,16823.0,46.1285,46.2689,46.1037,46.2359,16823.0
2015-06-30 11:00:00,55.93,55.95,55.86,55.88,15925.0,46.2111,46.2276,46.1532,46.1698,15925.0
2015-06-30 11:10:00,55.91,56.04,55.83,56.04,27124.0,46.1946,46.302,46.1285,46.302,27124.0
2015-06-30 11:20:00,56.04,56.11,55.97,55.97,15157.0,46.302,46.3598,46.2441,46.2441,15157.0
2015-06-30 11:30:00,56.0,56.03,55.9,55.93,11301.0,46.2689,46.2937,46.1863,46.2111,11301.0
2015-06-30 11:40:00,55.97,56.05,55.94,56.05,8099.0,46.2441,46.3102,46.2193,46.3102,8099.0
2015-06-30 11:50:00,56.07,56.07,55.99,55.99,20013.0,46.3267,46.3267,46.2607,46.2607,20013.0
2015-06-30 12:00:00,55.99,56.12,55.98,56.12,12951.0,46.2607,46.3681,46.2524,46.3681,12951.0
2015-06-30 12:10:00,56.12,56.14,56.04,56.08,9367.0,46.3681,46.3846,46.302,46.335,9367.0
2015-06-30 12:20:00,56.07,56.08,55.99,55.99,21553.0,46.3267,46.335,46.2607,46.2607,21553.0
2015-06-30 12:30:00,56.0,56.01,55.88,55.91,8587.0,46.2689,46.2772,46.1698,46.1946,8587.0
2015-06-30 12:40:00,55.92,55.95,55.87,55.89,5103.0,46.2028,46.2276,46.1615,46.178,5103.0
2015-06-30 12:50:00,55.92,55.94,55.89,55.92,6290.0,46.2028,46.2193,46.178,46.2028,6290.0
2015-06-30 13:00:00,55.91,56.01,55.9,55.97,5573.0,46.1946,46.2772,46.1863,46.2441,5573.0
2015-06-30 13:10:00,55.97,56.0,55.93,55.94,10772.0,46.2441,46.2689,46.2111,46.2193,10772.0
2015-06-30 13:20:00,55.95,56.04,55.93,56.04,13242.0,46.2276,46.302,46.2111,46.302,13242.0
2015-06-30 13:30:00,56.05,56.18,56.05,56.18,11000.0,46.3102,46.4176,46.3102,46.4176,11000.0
2015-06-30 13:40:00,56.16,56.23,56.15,56.23,9883.0,46.4011,46.4589,46.3928,46.4589,9883.0
2015-06-30 13:50:00,56.24,56.36,56.24,56.34,9200.0,46.4672,46.5664,46.4672,46.5498,9200.0
2015-06-30 14:00:00,56.35,56.53,56.3,56.5,15640.0,46.5581,46.7068,46.5168,46.682,15640.0
2015-06-30 14:10:00,56.52,56.59,56.52,56.55,13000.0,46.6986,46.7564,46.6986,46.7233,13000.0
2015-06-30 14:20:00,56.55,56.56,56.4,56.42,11872.0,46.7233,46.7316,46.5994,46.6159,11872.0
2015-06-30 14:30:00,56.41,56.47,56.35,56.42,11231.0,46.6077,46.6572,46.5581,46.6159,11231.0
2015-06-30 14:40:00,56.41,56.41,56.3,56.34,12267.0,46.6077,46.6077,46.5168,46.5498,12267.0
2015-06-30 14:50:00,56.34,56.35,56.24,56.25,17406.0,46.5498,46.5581,46.4672,46.4755,17406.0
2015-06-30 15:00:00,56.25,56.34,56.19,56.25,52454.0,46.4755,46.5498,46.4259,46.4755,52454.0
2015-06-30 15:10:00,56.26,56.26,56.1,56.1,21481.0,46.4837,46.4837,46.3515,46.3515,21481.0
2015-06-30 15:20:00,56.11,56.18,56.09,56.18,23367.0,46.3598,46.4176,46.3433,46.4176,23367.0
2015-06-30 15:30:00,56.17,56.26,56.15,56.18,35655.0,46.4094,46.4837,46.3928,46.4176,35655.0
2015-06-30 15:40:00,56.19,56.27,56.11,56.27,44090.0,46.4259,46.492,46.3598,46.492,44090.0
2015-06-30 15:50:00,56.26,56.27,56.19,56.21,144713.0,46.4837,46.492,46.4259,46.4424,144713.0
2015-07-01 09:30:00,56.72,57.15,56.53,57.15,38922.0,46.8638,47.2191,46.7068,47.2191,38922.0
2015-07-01 09:40:00,57.14,57.14,56.74,56.84,27867.0,47.2108,47.2108,46.8803,46.9629,27867.0
2015-07-01 09:50:00,56.86,56.87,56.77,56.82,20378.0,46.9795,46.9877,46.9051,46.9464,20378.0
2015-07-01 10:00:00,56.81,56.97,56.73,56.87,34628.0,46.9382,47.0704,46.8721,46.9877,34628.0
2015-07-01 10:10:00,56.88,56.89,56.78,56.83,22409.0,46.996,47.0043,46.9134,46.9547,22409.0
2015-07-01 10:20:00,56.85,56.93,56.76,56.77,30203.0,46.9712,47.0373,46.8968,46.9051,30203.0
2015-07-01 10:30:00,56.79,56.83,56.56,56.76,17560.0,46.9216,46.9547,46.7316,46.8968,17560.0
2015-07-01 10:40:00,56.72,56.83,56.7,56.72,7600.0,46.8638,46.9547,46.8473,46.8638,7600.0
2015-07-01 10:50:00,56.7,56.95,56.65,56.92,24425.0,46.8473,47.0538,46.806,47.029,24425.0
2015-07-01 11:00:00,56.93,56.94,56.79,56.86,16948.0,47.0373,47.0456,46.9216,46.9795,16948.0
2015-07-01 11:10:00,56.88,56.92,56.8,56.83,8437.0,46.996,47.029,46.9299,46.9547,8437.0
2015-07-01 11:20:00,56.84,56.87,56.78,56.85,7965.0,46.9629,46.9877,46.9134,46.9712,7965.0
2015-07-01 11:30:00,56.83,56.88,56.75,56.76,5900.0,46.9547,46.996,46.8886,46.8968,5900.0
2015-07-01 11:40:00,56.76,56.8,56.71,56.79,8873.0,46.8968,46.9299,46.8555,46.9216,8873.0
2015-07-01 11:50:00,56.77,56.79,56.69,56.7,8305.0,46.9051,46.9216,46.839,46.8473,8305.0
2015-07-01 12:00:00,56.7,56.78,56.66,56.77,10794.0,46.8473,46.9134,46.8142,46.9051,10794.0
2015-07-01 12:10:00,56.74,56.75,56.67,56.68,9008.0,46.8803,46.8886,46.8225,46.8307,9008.0
2015-07-01 12:20:00,56.7,56.7,56.63,56.7,9521.0,46.8473,46.8473,46.7894,46.8473,9521.0
2015-07-01 12:30:00,56.69,56.71,56.64,56.71,7059.0,46.839,46.8555,46.7977,46.8555,7059.0
2015-07-01 12:40:00,56.71,56.71,56.57,56.62,10222.0,46.8555,46.8555,46.7399,46.7812,10222.0
2015-07-01 12:50:00,56.63,56.68,56.6,56.63,10219.0,46.7894,46.8307,46.7647,46.7894,10219.0
2015-07-01 13:00:00,56.6,56.61,56.56,56.58,17880.0,46.7647,46.7729,46.7316,46.7481,17880.0
2015-07-01 13:10:00,56.57,56.64,56.53,56.63,10300.0,46.7399,46.7977,46.7068,46.7894,10300.0
2015-07-01 13:20:00,56.64,56.71,56.63,56.67,5632.0,46.7977,46.8555,46.7894,46.8225,5632.0
2015-07-01 13:30:00,56.67,56.76,56.67,56.73,8450.0,46.8225,46.8968,46.8225,46.8721,8450.0
2015-07-01 13:40:00,56.72,56.81,56.71,56.81,6618.0,46.8638,46.9382,46.8555,46.9382,6618.0
2015-07-01 13:50:00,56.82,56.83,56.7,56.71,7847.0,46.9464,46.9547,46.8473,46.8555,7847.0
2015-07-01 14:00:00,56.71,56.72,56.59,56.6,10859.0,46.8555,46.8638,46.7564,46.7647,10859.0
2015-07-01 14:10:00,56.6,56.69,56.57,56.69,14195.0,46.7647,46.839,46.7399,46.839,14195.0
2015-07-01 14:20:00,56.68,56.71,56.61,56.66,21280.0,46.8307,46.8555,46.7729,46.8142,21280.0
2015-07-01 14:30:00,56.62,56.65,56.57,56.61,7883.0,46.7812,46.806,46.7399,46.7729,7883.0
2015-07-01 14:40:00,56.61,56.61,56.52,56.59,15102.0,46.7729,46.7729,46.6986,46.7564,15102.0
2015-07-01 14:50:00,56.59,56.64,56.56,56.62,7401.0,46.7564,46.7977,46.7316,46.7812,7401.0
2015-07-01 15:00:00,56.63,56.71,56.63,56.64,11676.0,46.7894,46.8555,46.7894,46.7977,11676.0
2015-07-01 15:10:00,56.63,56.64,56.61,56.64,14197.0,46.7894,46.7977,46.7729,46.7977,14197.0
2015-07-01 15:20:00,56.64,56.75,56.64,56.73,13809.0,46.7977,46.8886,46.7977,46.8721,13809.0
2015-07-01 15:30:00,56.73,56.73,56.66,56.67,23906.0,46.8721,46.8721,46.8142,46.8225,23906.0
2015-07-01 15:40:00,56.66,56.76,56.65,56.72,40603.0,46.8142,46.8968,46.806,46.8638,40603.0
2015-07-01 15:50:00,56.73,56.81,56.7,56.78,92849.0,46.8721,46.9382,46.8473,46.9134,92849.0
2015-07-02 09:30:00,56.73,56.95,56.71,56.88,40374.0,46.8721,47.0538,46.8555,46.996,40374.0
2015-07-02 09:40:00,56.86,56.98,56.7,56.88,14138.0,46.9795,47.0786,46.8473,46.996,14138.0
2015-07-02 09:50:00,56.85,56.96,56.81,56.95,5420.0,46.9712,47.0621,46.9382,47.0538,5420.0
2015-07-02 10:00:00,56.95,56.98,56.91,56.93,12222.0,47.0538,47.0786,47.0208,47.0373,12222.0
2015-07-02 10:10:00,56.94,57.06,56.94,57.01,17036.0,47.0456,47.1447,47.0456,47.1034,17036.0
2015-07-02 10:20:00,57.01,57.25,57.01,57.23,11658.0,47.1034,47.3017,47.1034,47.2852,11658.0
2015-07-02 10:30:00,57.2,57.23,57.13,57.13,11012.0,47.2604,47.2852,47.2026,47.2026,11012.0
2015-07-02 10:40:00,57.12,57.25,57.09,57.21,11008.0,47.1943,47.3017,47.1695,47.2687,11008.0
2015-07-02 10:50:00,57.24,57.32,57.18,57.27,13065.0,47.2934,47.3595,47.2439,47.3182,13065.0
2015-07-02 11:00:00,57.28,57.29,57.12,57.16,19983.0,47.3265,47.3347,47.1943,47.2273,19983.0
2015-07-02 11:10:00,57.14,57.14,57.03,57.03,8832.0,47.2108,47.2108,47.1199,47.1199,8832.0
2015-07-02 11:20:00,57.07,57.09,57.04,57.05,14353.0,47.153,47.1695,47.1282,47.1365,14353.0
2015-07-02 11:30:00,57.04,57.13,57.02,57.1,9003.0,47.1282,47.2026,47.1117,47.1778,9003.0
2015-07-02 11:40:00,57.1,57.1,57.03,57.05,9658.0,47.1778,47.1778,47.1199,47.1365,9658.0
2015-07-02 11:50:00,57.05,57.08,57.0,57.08,14972.0,47.1365,47.1612,47.0951,47.1612,14972.0
2015-07-02 12:00:00,57.07,57.11,57.06,57.1,9214.0,47.153,47.186,47.1447,47.1778,9214.0
2015-07-02 12:10:00,57.09,57.11,56.99,56.99,7356.0,47.1695,47.186,47.0869,47.0869,7356.0
2015-07-02 12:20:00,56.99,56.99,56.91,56.92,26675.0,47.0869,47.0869,47.0208,47.029,26675.0
2015-07-02 12:30:00,56.92,56.93,56.8,56.8,10491.0,47.029,47.0373,46.9299,46.9299,10491.0
2015-07-02 12:40:00,56.8,56.92,56.8,56.92,5831.0,46.9299,47.029,46.9299,47.029,5831.0
2015-07-02 12:50:00,56.91,56.98,56.9,56.98,8813.0,47.0208,47.0786,47.0125,47.0786,8813.0
2015-07-02 13:00:00,56.99,57.03,56.98,57.0,36400.0,47.0869,47.1199,47.0786,47.0951,36400.0
2015-07-02 13:10:00,57.0,57.08,56.99,57.07,17827.0,47.0951,47.1612,47.0869,47.153,17827.0
2015-07-02 13:20:00,57.03,57.06,57.0,57.05,12062.0,47.1199,47.1447,47.0951,47.1365,12062.0
2015-07-02 13:30:00,57.04,57.05,56.99,57.02,19529.0,47.1282,47.1365,47.0869,47.1117,19529.0
2015-07-02 13:40:00,57.03,57.15,57.03,57.14,8267.0,47.1199,47.2191,47.1199,47.2108,8267.0
2015-07-02 13:50:00,57.13,57.14,57.03,57.05,7466.0,47.2026,47.2108,47.1199,47.1365,7466.0
2015-07-02 14:00:00,57.03,57.05,57.0,57.02,14179.0,47.1199,47.1365,47.0951,47.1117,14179.0
2015-07-02 14:10:00,57.01,57.07,56.99,57.06,12105.0,47.1034,47.153,47.0869,47.1447,12105.0
2015-07-02 14:20:00,57.05,57.1,57.05,57.07,7057.0,47.1365,47.1778,47.1365,47.153,7057.0
2015-07-02 14:30:00,57.07,57.08,57.04,57.04,12898.0,47.153,47.1612,47.1282,47.1282,12898.0
2015-07-02 14:40:00,57.04,57.05,57.0,57.04,4961.0,47.1282,47.1365,47.0951,47.1282,4961.0
2015-07-02 14:50:00,57.04,57.15,57.02,57.13,17654.0,47.1282,47.2191,47.1117,47.2026,17654.0
2015-07-02 15:00:00,57.13,57.14,57.08,57.09,14616.0,47.2026,47.2108,47.1612,47.1695,14616.0
2015-07-02 15:10:00,57.08,57.15,57.07,57.09,13920.0,47.1612,47.2191,47.153,47.1695,13920.0
2015-07-02 15:20:00,57.1,57.24,57.1,57.23,24370.0,47.1778,47.2934,47.1778,47.2852,24370.0
2015-07-02 15:30:00,57.23,57.23,57.16,57.2,27668.0,47.2852,47.2852,47.2273,47.2604,27668.0
2015-07-02 15:40:00,57.2,57.31,57.2,57.31,27206.0,47.2604,47.3513,47.2604,47.3513,27206.0
2015-07-02 15:50:00,57.32,57.35,57.26,57.27,78719.0,47.3595,47.3843,47.31,47.3182,78719.0
2015-07-06 09:30:00,56.45,56.85,56.35,56.62,72843.0,46.6407,46.9712,46.5581,46.7812,72843.0
2015-07-06 09:40:00,56.6,56.78,56.59,56.78,27871.0,46.7647,46.9134,46.7564,46.9134,27871.0
2015-07-06 09:50:00,56.78,56.95,56.78,56.85,38844.0,46.9134,47.0538,46.9134,46.9712,38844.0
2015-07-06 10:00:00,56.85,56.88,56.76,56.88,25164.0,46.9712,46.996,46.8968,46.996,25164.0
2015-07-06 10:10:00,56.86,57.03,56.86,57.03,12441.0,46.9795,47.1199,46.9795,47.1199,12441.0
2015-07-06 10:20:00,57.03,57.05,56.93,56.98,12077.0,47.1199,47.1365,47.0373,47.0786,12077.0
2015-07-06 10:30:00,56.99,57.13,56.95,57.09,17666.0,47.0869,47.2026,47.0538,47.1695,17666.0
2015-07-06 10:40:00,57.1,57.33,57.1,57.29,14004.0,47.1778,47.3678,47.1778,47.3347,14004.0
2015-07-06 10:50:00,57.31,57.31,57.05,57.08,14670.0,47.3513,47.3513,47.1365,47.1612,14670.0
2015-07-06 11:00:00,57.09,57.1,57.05,57.07,27233.0,47.1695,47.1778,47.1365,47.153,27233.0
2015-07-06 11:10:00,57.07,57.07,56.85,56.86,16004.0,47.153,47.153,46.9712,46.9795,16004.0
2015-07-06 11:20:00,56.84,56.85,56.76,56.78,11948.0,46.9629,46.9712,46.8968,46.9134,11948.0
2015-07-06 11:30:00,56.8,56.81,56.72,56.81,8468.0,46.9299,46.9382,46.8638,46.9382,8468.0
2015-07-06 11:40:00,56.8,56.81,56.74,56.78,8476.0,46.9299,46.9382,46.8803,46.9134,8476.0
2015-07-06 11:50:00,56.79,56.79,56.67,56.76,7450.0,46.9216,46.9216,46.8225,46.8968,7450.0
2015-07-06 12:00:00,56.74,56.74,56.68,56.7,8201.0,46.8803,46.8803,46.8307,46.8473,8201.0
2015-07-06 12:10:00,56.67,56.73,56.67,56.7,10491.0,46.8225,46.8721,46.8225,46.8473,10491.0
2015-07-06 12:20:00,56.72,56.72,56.64,56.65,9066.0,46.8638,46.8638,46.7977,46.806,9066.0
2015-07-06 12:30:00,56.62,56.62,56.48,56.5,8520.0,46.7812,46.7812,46.6655,46.682,8520.0
2015-07-06 12:40:00,56.49,56.56,56.49,56.5,7005.0,46.6738,46.7316,46.6738,46.682,7005.0
2015-07-06 12:50:00,56.5,56.52,56.46,56.47,9516.0,46.682,46.6986,46.649,46.6572,9516.0
2015-07-06 13:00:00,56.47,56.47,56.41,56.42,10223.0,46.6572,46.6572,46.6077,46.6159,10223.0
2015-07-06 13:10:00,56.41,56.42,56.26,56.28,14840.0,46.6077,46.6159,46.4837,46.5003,14840.0
2015-07-06 13:20:00,56.28,56.28,56.2,56.2,10850.0,46.5003,46.5003,46.4342,46.4342,10850.0
2015-07-06 13:30:00,56.19,56.19,56.12,56.15,12278.0,46.4259,46.4259,46.3681,46.3928,12278.0
2015-07-06 13:40:00,56.15,56.15,56.02,56.07,21019.0,46.3928,46.3928,46.2854,46.3267,21019.0
2015-07-06 13:50:00,56.06,56.07,56.01,56.02,27741.0,46.3185,46.3267,46.2772,46.2854,27741.0
2015-07-06 14:00:00,56.02,56.03,55.92,55.94,25242.0,46.2854,46.2937,46.2028,46.2193,25242.0
2015-07-06 14:10:00,55.94,56.08,55.94,56.06,23787.0,46.2193,46.335,46.2193,46.3185,23787.0
2015-07-06 14:20:00,56.09,56.1,56.01,56.02,24206.0,46.3433,46.3515,46.2772,46.2854,24206.0
2015-07-06 14:30:00,56.01,56.07,55.97,55.97,16910.0,46.2772,46.3267,46.2441,46.2441,16910.0
2015-07-06 14:40:00,55.97,56.01,55.9,56.01,15514.0,46.2441,46.2772,46.1863,46.2772,15514.0
2015-07-06 14:50:00,56.0,56.03,55.99,56.01,12900.0,46.2689,46.2937,46.2607,46.2772,12900.0
2015-07-06 15:00:00,56.02,56.06,56.01,56.02,14205.0,46.2854,46.3185,46.2772,46.2854,14205.0
2015-07-06 15:10:00,56.03,56.12,56.03,56.09,37003.0,46.2937,46.3681,46.2937,46.3433,37003.0
2015-07-06 15:20:00,56.09,56.2,56.09,56.18,36021.0,46.3433,46.4342,46.3433,46.4176,36021.0
2015-07-06 15:30:00,56.17,56.32,56.17,56.23,42603.0,46.4094,46.5333,46.4094,46.4589,42603.0
2015-07-06 15:40:00,56.22,56.23,56.16,56.19,29643.0,46.4507,46.4589,46.4011,46.4259,29643.0
2015-07-06 15:50:00,56.18,56.22,56.11,56.17,136616.0,46.4176,46.4507,46.3598,46.4094,136616.0
2015-07-07 09:30:00,56.01,56.11,55.31,55.36,53966.0,46.2772,46.3598,45.6988,45.7401,53966.0
2015-07-07 09:40:00,55.35,55.46,55.27,55.42,21406.0,45.7319,45.8227,45.6658,45.7897,21406.0
2015-07-07 09:50:00,55.39,55.61,55.19,55.25,24297.0,45.7649,45.9467,45.5997,45.6492,24297.0
2015-07-07 10:00:00,55.25,55.27,54.92,55.04,21394.0,45.6492,45.6658,45.3766,45.4757,21394.0
2015-07-07 10:10:00,55.04,55.14,54.97,55.08,25539.0,45.4757,45.5584,45.4179,45.5088,25539.0
2015-07-07 10:20:00,55.09,55.11,54.93,54.94,18158.0,45.517,45.5336,45.3848,45.3931,18158.0
2015-07-07 10:30:00,54.95,54.96,54.75,54.76,18240.0,45.4014,45.4096,45.2361,45.2444,18240.0
2015-07-07 10:40:00,54.76,55.01,54.59,54.98,28161.0,45.2444,45.4509,45.1039,45.4262,28161.0
2015-07-07 10:50:00,55.0,55.2,54.97,55.09,22355.0,45.4427,45.6079,45.4179,45.517,22355.0
2015-07-07 11:00:00,55.13,55.13,54.96,55.0,14454.0,45.5501,45.5501,45.4096,45.4427,14454.0
2015-07-07 11:10:00,55.0,55.15,55.0,55.06,14483.0,45.4427,45.5666,45.4427,45.4923,14483.0
2015-07-07 11:20:00,55.08,55.11,54.93,54.98,27259.0,45.5088,45.5336,45.3848,45.4262,27259.0
2015-07-07 11:30:00,54.97,55.04,54.82,55.02,21872.0,45.4179,45.4757,45.294,45.4592,21872.0
2015-07-07 11:40:00,55.01,55.18,55.0,55.11,17134.0,45.4509,45.5914,45.4427,45.5336,17134.0
2015-07-07 11:50:00,55.12,55.4,55.08,55.25,24931.0,45.5418,45.7732,45.5088,45.6492,24931.0
2015-07-07 12:00:00,55.24,55.26,55.14,55.26,22170.0,45.641,45.6575,45.5584,45.6575,22170.0
2015-07-07 12:10:00,55.25,55.25,55.11,55.19,29080.0,45.6492,45.6492,45.5336,45.5997,29080.0
2015-07-07 12:20:00,55.18,55.24,55.17,55.19,14712.0,45.5914,45.641,45.5831,45.5997,14712.0
2015-07-07 12:30:00,55.18,55.43,55.18,55.42,15609.0,45.5914,45.798,45.5914,45.7897,15609.0
2015-07-07 12:40:00,55.43,55.54,55.4,55.5,19067.0,45.798,45.8888,45.7732,45.8558,19067.0
2015-07-07 12:50:00,55.49,55.71,55.47,55.58,16889.0,45.8475,46.0293,45.831,45.9219,16889.0
2015-07-07 13:00:00,55.55,55.59,55.42,55.5,14085.0,45.8971,45.9302,45.7897,45.8558,14085.0
2015-07-07 13:10:00,55.5,55.82,55.49,55.62,25556.0,45.8558,46.1202,45.8475,45.9549,25556.0
2015-07-07 13:20:00,55.64,55.74,55.58,55.71,17695.0,45.9715,46.0541,45.9219,46.0293,17695.0
2015-07-07 13:30:00,55.71,55.74,55.62,55.73,13902.0,46.0293,46.0541,45.9549,46.0458,13902.0
2015-07-07 13:40:00,55.74,55.82,55.66,55.78,18601.0,46.0541,46.1202,45.988,46.0871,18601.0
2015-07-07 13:50:00,55.79,55.79,55.7,55.73,8451.0,46.0954,46.0954,46.021,46.0458,8451.0
2015-07-07 14:00:00,55.74,55.77,55.7,55.73,9886.0,46.0541,46.0789,46.021,46.0458,9886.0
2015-07-07 14:10:00,55.75,55.79,55.58,55.6,18346.0,46.0624,46.0954,45.9219,45.9384,18346.0
2015-07-07 14:20:00,55.6,55.62,55.53,55.56,32806.0,45.9384,45.9549,45.8806,45.9054,32806.0
2015-07-07 14:30:00,55.55,55.76,55.55,55.76,19230.0,45.8971,46.0706,45.8971,46.0706,19230.0
2015-07-07 14:40:00,55.76,56.04,55.76,55.96,21308.0,46.0706,46.302,46.0706,46.2359,21308.0
2015-07-07 14:50:00,55.96,56.3,55.94,56.25,25289.0,46.2359,46.5168,46.2193,46.4755,25289.0
2015-07-07 15:00:00,56.24,56.33,56.13,56.18,28977.0,46.4672,46.5416,46.3763,46.4176,28977.0
2015-07-07 15:10:00,56.19,56.29,56.14,56.28,41576.0,46.4259,46.5085,46.3846,46.5003,41576.0
2015-07-07 15:20:00,56.28,56.36,56.2,56.23,36988.0,46.5003,46.5664,46.4342,46.4589,36988.0
2015-07-07 15:30:00,56.21,56.27,56.13,56.15,40262.0,46.4424,46.492,46.3763,46.3928,40262.0
2015-07-07 15:40:00,56.14,56.14,56.02,56.03,48052.0,46.3846,46.3846,46.2854,46.2937,48052.0
2015-07-07 15:50:00,56.02,56.13,55.99,56.1,128003.0,46.2854,46.3763,46.2607,46.3515,128003.0
2015-07-08 09:30:00,55.39,55.79,55.3,55.4,26328.0,45.7649,46.0954,45.6906,45.7732,26328.0
2015-07-08 09:40:00,55.33,55.33,54.94,55.03,34458.0,45.7153,45.7153,45.3931,45.4675,34458.0
2015-07-08 09:50:00,54.96,55.11,54.92,54.98,11824.0,45.4096,45.5336,45.3766,45.4262,11824.0
2015-07-08 10:00:00,54.98,55.02,54.82,55.01,21903.0,45.4262,45.4592,45.294,45.4509,21903.0
2015-07-08 10:10:00,55.04,55.04,54.91,55.0,30947.0,45.4757,45.4757,45.3683,45.4427,30947.0
2015-07-08 10:20:00,55.0,55.05,54.93,54.98,16858.0,45.4427,45.484,45.3848,45.4262,16858.0
2015-07-08 10:30:00,54.95,54.95,54.75,54.83,23217.0,45.4014,45.4014,45.2361,45.3022,23217.0
2015-07-08 10:40:00,54.83,54.94,54.77,54.9,11681.0,45.3022,45.3931,45.2526,45.3601,11681.0
2015-07-08 10:50:00,54.9,55.17,54.9,55.06,19630.0,45.3601,45.5831,45.3601,45.4923,19630.0
2015-07-08 11:00:00,55.04,55.06,54.76,54.76,25673.0,45.4757,45.4923,45.2444,45.2444,25673.0
2015-07-08 11:10:00,54.76,54.83,54.7,54.75,15200.0,45.2444,45.3022,45.1948,45.2361,15200.0
2015-07-08 11:20:00,54.76,54.77,54.63,54.67,28244.0,45.2444,45.2526,45.137,45.17,28244.0
2015-07-08 11:30:00,54.66,54.81,54.64,54.68,10605.0,45.1618,45.2857,45.1452,45.1783,10605.0
2015-07-08 11:40:00,54.68,54.86,54.63,54.75,18435.0,45.1783,45.327,45.137,45.2361,18435.0
2015-07-08 11:50:00,54.75,54.75,54.57,54.74,21921.0,45.2361,45.2361,45.0874,45.2279,21921.0
2015-07-08 12:00:00,54.73,54.84,54.7,54.75,7186.0,45.2196,45.3105,45.1948,45.2361,7186.0
2015-07-08 12:10:00,54.74,54.86,54.71,54.85,17806.0,45.2279,45.327,45.2031,45.3187,17806.0
2015-07-08 12:20:00,54.88,54.92,54.84,54.88,6924.0,45.3435,45.3766,45.3105,45.3435,6924.0
2015-07-08 12:30:00,54.88,54.88,54.79,54.85,5885.0,45.3435,45.3435,45.2692,45.3187,5885.0
2015-07-08 12:40:00,54.85,54.85,54.73,54.83,14404.0,45.3187,45.3187,45.2196,45.3022,14404.0
2015-07-08 12:50:00,54.83,55.02,54.76,54.97,15056.0,45.3022,45.4592,45.2444,45.4179,15056.0
2015-07-08 13:00:00,54.95,54.99,54.83,54.92,17970.0,45.4014,45.4344,45.3022,45.3766,17970.0
2015-07-08 13:10:00,54.95,55.02,54.86,54.95,8700.0,45.4014,45.4592,45.327,45.4014,8700.0
2015-07-08 13:20:00,54.91,55.06,54.89,55.06,18758.0,45.3683,45.4923,45.3518,45.4923,18758.0
2015-07-08 13:30:00,55.07,55.07,54.97,54.99,10086.0,45.5005,45.5005,45.4179,45.4344,10086.0
2015-07-08 13:40:00,54.99,55.05,54.97,55.03,9503.0,45.4344,45.484,45.4179,45.4675,9503.0
2015-07-08 13:50:00,55.04,55.09,55.02,55.06,5761.0,45.4757,45.517,45.4592,45.4923,5761.0
2015-07-08 14:00:00,55.07,55.07,54.86,54.95,17138.0,45.5005,45.5005,45.327,45.4014,17138.0
2015-07-08 14:10:00,54.98,55.05,54.91,54.91,8154.0,45.4262,45.484,45.3683,45.3683,8154.0
2015-07-08 14:20:00,54.88,54.95,54.86,54.94,8486.0,45.3435,45.4014,45.327,45.3931,8486.0
2015-07-08 14:30:00,54.93,54.97,54.82,54.82,11332.0,45.3848,45.4179,45.294,45.294,11332.0
2015-07-08 14:40:00,54.81,54.85,54.71,54.71,25945.0,45.2857,45.3187,45.2031,45.2031,25945.0
2015-07-08 14:50:00,54.67,54.88,54.66,54.72,26353.0,45.17,45.3435,45.1618,45.2113,26353.0
2015-07-08 15:00:00,54.74,54.87,54.73,54.84,22797.0,45.2279,45.3353,45.2196,45.3105,22797.0
2015-07-08 15:10:00,54.85,54.94,54.83,54.86,21816.0,45.3187,45.3931,45.3022,45.327,21816.0
2015-07-08 15:20:00,54.87,54.87,54.69,54.7,26254.0,45.3353,45.3353,45.1866,45.1948,26254.0
2015-07-08 15:30:00,54.69,54.9,54.69,54.84,43917.0,45.1866,45.3601,45.1866,45.3105,43917.0
2015-07-08 15:40:00,54.84,54.99,54.8,54.9,47124.0,45.3105,45.4344,45.2774,45.3601,47124.0
2015-07-08 15:50:00,54.9,54.9,54.78,54.78,105536.0,45.3601,45.3601,45.2609,45.2609,105536.0
2015-07-09 09:30:00,55.38,55.94,55.29,55.8,63663.0,45.7566,46.2193,45.6823,46.1037,63663.0
2015-07-09 09:40:00,55.74,55.84,55.56,55.65,27631.0,46.0541,46.1367,45.9054,45.9797,27631.0
2015-07-09 09:50:00,55.68,55.74,55.3,55.42,32183.0,46.0045,46.0541,45.6906,45.7897,32183.0
2015-07-09 10:00:00,55.45,55.5,55.29,55.3,12758.0,45.8145,45.8558,45.6823,45.6906,12758.0
2015-07-09 10:10:00,55.34,55.44,55.27,55.31,24335.0,45.7236,45.8062,45.6658,45.6988,24335.0
2015-07-09 10:20:00,55.32,55.33,55.04,55.07,44970.0,45.7071,45.7153,45.4757,45.5005,44970.0
2015-07-09 10:30:00,55.08,55.28,55.08,55.23,11262.0,45.5088,45.674,45.5088,45.6327,11262.0
2015-07-09 10:40:00,55.21,55.29,55.15,55.24,10574.0,45.6162,45.6823,45.5666,45.641,10574.0
2015-07-09 10:50:00,55.24,55.32,55.21,55.32,19832.0,45.641,45.7071,45.6162,45.7071,19832.0
2015-07-09 11:00:00,55.31,55.39,55.24,55.36,14584.0,45.6988,45.7649,45.641,45.7401,14584.0
2015-07-09 11:10:00,55.38,55.44,55.33,55.33,8667.0,45.7566,45.8062,45.7153,45.7153,8667.0
2015-07-09 11:20:00,55.3,55.31,55.05,55.07,27737.0,45.6906,45.6988,45.484,45.5005,27737.0
2015-07-09 11:30:00,55.06,55.16,55.04,55.14,14346.0,45.4923,45.5749,45.4757,45.5584,14346.0
2015-07-09 11:40:00,55.16,55.22,55.14,55.18,16571.0,45.5749,45.6245,45.5584,45.5914,16571.0
2015-07-09 11:50:00,55.2,55.21,55.04,55.04,15113.0,45.6079,45.6162,45.4757,45.4757,15113.0
2015-07-09 12:00:00,55.05,55.18,55.04,55.07,14209.0,45.484,45.5914,45.4757,45.5005,14209.0
2015-07-09 12:10:00,55.07,55.17,55.06,55.16,9545.0,45.5005,45.5831,45.4923,45.5749,9545.0
2015-07-09 12:20:00,55.16,55.17,55.11,55.13,5878.0,45.5749,45.5831,45.5336,45.5501,5878.0
2015-07-09 12:30:00,55.13,55.16,55.07,55.09,10907.0,45.5501,45.5749,45.5005,45.517,10907.0
2015-07-09 12:40:00,55.08,55.21,55.08,55.14,11784.0,45.5088,45.6162,45.5088,45.5584,11784.0
2015-07-09 12:50:00,55.11,55.2,55.11,55.19,6100.0,45.5336,45.6079,45.5336,45.5997,6100.0
2015-07-09 13:00:00,55.18,55.2,55.07,55.11,12496.0,45.5914,45.6079,45.5005,45.5336,12496.0
2015-07-09 13:10:00,55.12,55.13,55.05,55.05,14715.0,45.5418,45.5501,45.484,45.484,14715.0
2015-07-09 13:20:00,55.04,55.14,55.03,55.1,17947.0,45.4757,45.5584,45.4675,45.5253,17947.0
2015-07-09 13:30:00,55.08,55.11,55.04,55.08,6600.0,45.5088,45.5336,45.4757,45.5088,6600.0
2015-07-09 13:40:00,55.09,55.1,55.02,55.09,10972.0,45.517,45.5253,45.4592,45.517,10972.0
2015-07-09 13:50:00,55.08,55.13,55.05,55.12,15599.0,45.5088,45.5501,45.484,45.5418,15599.0
2015-07-09 14:00:00,55.11,55.15,55.07,55.07,7463.0,45.5336,45.5666,45.5005,45.5005,7463.0
2015-07-09 14:10:00,55.07,55.08,55.04,55.06,49692.0,45.5005,45.5088,45.4757,45.4923,49692.0
2015-07-09 14:20:00,55.06,55.06,54.86,54.88,19443.0,45.4923,45.4923,45.327,45.3435,19443.0
2015-07-09 14:30:00,54.88,54.98,54.86,54.95,22804.0,45.3435,45.4262,45.327,45.4014,22804.0
2015-07-09 14:40:00,54.94,54.96,54.86,54.91,13824.0,45.3931,45.4096,45.327,45.3683,13824.0
2015-07-09 14:50:00,54.9,55.05,54.9,55.03,27682.0,45.3601,45.484,45.3601,45.4675,27682.0
2015-07-09 15:00:00,55.01,55.02,54.94,55.0,13522.0,45.4509,45.4592,45.3931,45.4427,13522.0
2015-07-09 15:10:00,55.0,55.03,54.96,55.02,17682.0,45.4427,45.4675,45.4096,45.4592,17682.0
2015-07-09 15:20:00,55.02,55.02,54.85,54.85,15564.0,45.4592,45.4592,45.3187,45.3187,15564.0
2015-07-09 15:30:00,54.85,54.88,54.8,54.88,42287.0,45.3187,45.3435,45.2774,45.3435,42287.0
2015-07-09 15:40:00,54.87,54.99,54.85,54.92,35219.0,45.3353,45.4344,45.3187,45.3766,35219.0
2015-07-09 15:50:00,54.92,54.92,54.73,54.73,97121.0,45.3766,45.3766,45.2196,45.2196,97121.0
2015-07-10 09:30:00,55.31,55.86,55.19,55.7,63319.0,45.6988,46.1532,45.5997,46.021,63319.0
2015-07-10 09:40:00,55.66,55.66,55.34,55.38,27320.0,45.988,45.988,45.7236,45.7566,27320.0
2015-07-10 09:50:00,55.36,55.45,55.3,55.3,41663.0,45.7401,45.8145,45.6906,45.6906,41663.0
2015-07-10 10:00:00,55.32,55.39,55.21,55.21,15264.0,45.7071,45.7649,45.6162,45.6162,15264.0
2015-07-10 10:10:00,55.2,55.22,55.1,55.15,14436.0,45.6079,45.6245,45.5253,45.5666,14436.0
2015-07-10 10:20:00,55.15,55.15,55.02,55.14,12300.0,45.5666,45.5666,45.4592,45.5584,12300.0
2015-07-10 10:30:00,55.11,55.14,54.98,55.0,11205.0,45.5336,45.5584,45.4262,45.4427,11205.0
2015-07-10 10:40:00,54.99,54.99,54.84,54.97,10709.0,45.4344,45.4344,45.3105,45.4179,10709.0
2015-07-10 10:50:00,55.0,55.12,55.0,55.06,10117.0,45.4427,45.5418,45.4427,45.4923,10117.0
2015-07-10 11:00:00,55.05,55.15,55.04,55.11,11900.0,45.484,45.5666,45.4757,45.5336,11900.0
2015-07-10 11:10:00,55.08,55.16,55.04,55.05,10003.0,45.5088,45.5749,45.4757,45.484,10003.0
2015-07-10 11:20:00,55.05,55.12,54.96,55.01,12448.0,45.484,45.5418,45.4096,45.4509,12448.0
2015-07-10 11:30:00,55.02,55.04,54.97,55.03,13037.0,45.4592,45.4757,45.4179,45.4675,13037.0
2015-07-10 11:40:00,55.02,55.12,55.01,55.05,64038.0,45.4592,45.5418,45.4509,45.484,64038.0
2015-07-10 11:50:00,55.05,55.13,55.04,55.06,12772.0,45.484,45.5501,45.4757,45.4923,12772.0
2015-07-10 12:00:00,55.06,55.08,55.02,55.02,18416.0,45.4923,45.5088,45.4592,45.4592,18416.0
2015-07-10 12:10:00,55.01,55.07,55.0,55.03,25423.0,45.4509,45.5005,45.4427,45.4675,25423.0
2015-07-10 12:20:00,55.03,55.05,55.0,55.04,10364.0,45.4675,45.484,45.4427,45.4757,10364.0
2015-07-10 12:30:00,55.04,55.04,54.95,55.02,13055.0,45.4757,45.4757,45.4014,45.4592,13055.0
2015-07-10 12:40:00,55.01,55.03,54.95,55.01,9376.0,45.4509,45.4675,45.4014,45.4509,9376.0
2015-07-10 12:50:00,55.02,55.06,54.97,55.04,8100.0,45.4592,45.4923,45.4179,45.4757,8100.0
2015-07-10 13:00:00,55.03,55.06,54.98,54.99,11853.0,45.4675,45.4923,45.4262,45.4344,11853.0
2015-07-10 13:10:00,54.99,54.99,54.93,54.94,10114.0,45.4344,45.4344,45.3848,45.3931,10114.0
2015-07-10 13:20:00,54.94,55.05,54.93,55.05,8300.0,45.3931,45.484,45.3848,45.484,8300.0
2015-07-10 13:30:00,55.05,55.05,55.0,55.02,5302.0,45.484,45.484,45.4427,45.4592,5302.0
2015-07-10 13:40:00,55.02,55.06,54.97,54.97,15912.0,45.4592,45.4923,45.4179,45.4179,15912.0
2015-07-10 13:50:00,54.97,55.02,54.93,54.98,11939.0,45.4179,45.4592,45.3848,45.4262,11939.0
2015-07-10 14:00:00,54.99,55.02,54.94,54.99,20720.0,45.4344,45.4592,45.3931,45.4344,20720.0
2015-07-10 14:10:00,55.0,55.09,54.99,55.09,15015.0,45.4427,45.517,45.4344,45.517,15015.0
2015-07-10 14:20:00,55.09,55.13,55.05,55.09,12734.0,45.517,45.5501,45.484,45.517,12734.0
2015-07-10 14:30:00,55.09,55.19,55.08,55.16,15386.0,45.517,45.5997,45.5088,45.5749,15386.0
2015-07-10 14:40:00,55.16,55.25,55.16,55.23,24998.0,45.5749,45.6492,45.5749,45.6327,24998.0
2015-07-10 14:50:00,55.25,55.32,55.23,55.32,10595.0,45.6492,45.7071,45.6327,45.7071,10595.0
2015-07-10 15:00:00,55.32,55.36,55.31,55.32,20336.0,45.7071,45.7401,45.6988,45.7071,20336.0
2015-07-10 15:10:00,55.32,55.39,55.3,55.38,30237.0,45.7071,45.7649,45.6906,45.7566,30237.0
2015-07-10 15:20:00,55.38,55.4,55.3,55.32,45104.0,45.7566,45.7732,45.6906,45.7071,45104.0
2015-07-10 15:30:00,55.32,55.32,55.24,55.27,42431.0,45.7071,45.7071,45.641,45.6658,42431.0
2015-07-10 15:40:00,55.26,55.31,55.22,55.26,36356.0,45.6575,45.6988,45.6245,45.6575,36356.0
2015-07-10 15:50:00,55.25,55.25,55.11,55.11,97171.0,45.6492,45.6492,45.5336,45.5336,97171.0
2015-07-13 09:30:00,55.48,55.6,55.15,55.18,31513.0,45.8393,45.9384,45.5666,45.5914,31513.0
2015-07-13 09:40:00,55.17,55.55,55.13,55.54,18769.0,45.5831,45.8971,45.5501,45.8888,18769.0
2015-07-13 09:50:00,55.6,55.66,55.52,55.59,14536.0,45.9384,45.988,45.8723,45.9302,14536.0
2015-07-13 10:00:00,55.61,55.77,55.61,55.75,15047.0,45.9467,46.0789,45.9467,46.0624,15047.0
2015-07-13 10:10:00,55.75,55.9,55.69,55.9,15781.0,46.0624,46.1863,46.0128,46.1863,15781.0
2015-07-13 10:20:00,55.9,55.9,55.8,55.83,13014.0,46.1863,46.1863,46.1037,46.1285,13014.0
2015-07-13 10:30:00,55.83,55.87,55.78,55.82,13581.0,46.1285,46.1615,46.0871,46.1202,13581.0
2015-07-13 10:40:00,55.83,55.91,55.8,55.87,10880.0,46.1285,46.1946,46.1037,46.1615,10880.0
2015-07-13 10:50:00,55.86,55.9,55.85,55.87,14698.0,46.1532,46.1863,46.145,46.1615,14698.0
2015-07-13 11:00:00,55.86,55.93,55.85,55.91,16816.0,46.1532,46.2111,46.145,46.1946,16816.0
2015-07-13 11:10:00,55.92,55.93,55.86,55.88,17397.0,46.2028,46.2111,46.1532,46.1698,17397.0
2015-07-13 11:20:00,55.89,55.89,55.83,55.86,13145.0,46.178,46.178,46.1285,46.1532,13145.0
2015-07-13 11:30:00,55.84,55.96,55.84,55.94,9853.0,46.1367,46.2359,46.1367,46.2193,9853.0
2015-07-13 11:40:00,55.93,55.93,55.82,55.84,18512.0,46.2111,46.2111,46.1202,46.1367,18512.0
2015-07-13 11:50:00,55.84,55.9,55.84,55.9,7379.0,46.1367,46.1863,46.1367,46.1863,7379.0
2015-07-13 12:00:00,55.92,55.96,55.88,55.94,5894.0,46.2028,46.2359,46.1698,46.2193,5894.0
2015-07-13 12:10:00,55.96,55.96,55.87,55.87,7874.0,46.2359,46.2359,46.1615,46.1615,7874.0
2015-07-13 12:20:00,55.87,55.9,55.84,55.89,5300.0,46.1615,46.1863,46.1367,46.178,5300.0
2015-07-13 12:30:00,55.9,55.9,55.83,55.83,6794.0,46.1863,46.1863,46.1285,46.1285,6794.0
2015-07-13 12:40:00,55.83,55.85,55.8,55.83,7000.0,46.1285,46.145,46.1037,46.1285,7000.0
2015-07-13 12:50:00,55.83,55.92,55.83,55.91,6249.0,46.1285,46.2028,46.1285,46.1946,6249.0
2015-07-13 13:00:00,55.91,55.94,55.89,55.9,8820.0,46.1946,46.2193,46.178,46.1863,8820.0
2015-07-13 13:10:00,55.9,55.91,55.85,55.86,9412.0,46.1863,46.1946,46.145,46.1532,9412.0
2015-07-13 13:20:00,55.87,55.9,55.86,55.86,5704.0,46.1615,46.1863,46.1532,46.1532,5704.0
2015-07-13 13:30:00,55.86,55.91,55.86,55.88,7145.0,46.1532,46.1946,46.1532,46.1698,7145.0
2015-07-13 13:40:00,55.87,55.9,55.86,55.89,7941.0,46.1615,46.1863,46.1532,46.178,7941.0
2015-07-13 13:50:00,55.89,55.91,55.87,55.91,7079.0,46.178,46.1946,46.1615,46.1946,7079.0
2015-07-13 14:00:00,55.91,55.98,55.91,55.97,8659.0,46.1946,46.2524,46.1946,46.2441,8659.0
2015-07-13 14:10:00,55.98,56.11,55.98,56.09,17893.0,46.2524,46.3598,46.2524,46.3433,17893.0
2015-07-13 14:20:00,56.1,56.11,56.04,56.05,15714.0,46.3515,46.3598,46.302,46.3102,15714.0
2015-07-13 14:30:00,56.06,56.16,56.05,56.15,20952.0,46.3185,46.4011,46.3102,46.3928,20952.0
2015-07-13 14:40:00,56.16,56.26,56.16,56.25,19776.0,46.4011,46.4837,46.4011,46.4755,19776.0
2015-07-13 14:50:00,56.25,56.58,56.25,56.52,79737.0,46.4755,46.7481,46.4755,46.6986,79737.0
2015-07-13 15:00:00,56.52,56.53,56.41,56.45,42287.0,46.6986,46.7068,46.6077,46.6407,42287.0
2015-07-13 15:10:00,56.46,56.55,56.45,56.53,30404.0,46.649,46.7233,46.6407,46.7068,30404.0
2015-07-13 15:20:00,56.53,56.56,56.47,56.56,38544.0,46.7068,46.7316,46.6572,46.7316,38544.0
2015-07-13 15:30:00,56.56,56.58,56.46,56.48,39023.0,46.7316,46.7481,46.649,46.6655,39023.0
2015-07-13 15:40:00,56.48,56.49,56.43,56.47,56850.0,46.6655,46.6738,46.6242,46.6572,56850.0
2015-07-13 15:50:00,56.46,56.46,56.31,56.32,133940.0,46.649,46.649,46.525,46.5333,133940.0
2015-07-14 09:30:00,56.63,56.66,56.31,56.4,28732.0,46.7894,46.8142,46.525,46.5994,28732.0
2015-07-14 09:40:00,56.34,56.45,56.32,56.4,15823.0,46.5498,46.6407,46.5333,46.5994,15823.0
2015-07-14 09:50:00,56.41,56.58,56.39,56.58,14129.0,46.6077,46.7481,46.5911,46.7481,14129.0
2015-07-14 10:00:00,56.58,56.61,56.52,56.56,17099.0,46.7481,46.7729,46.6986,46.7316,17099.0
2015-07-14 10:10:00,56.55,56.59,56.53,56.57,14247.0,46.7233,46.7564,46.7068,46.7399,14247.0
2015-07-14 10:20:00,56.58,56.65,56.53,56.55,21917.0,46.7481,46.806,46.7068,46.7233,21917.0
2015-07-14 10:30:00,56.56,56.6,56.43,56.43,10668.0,46.7316,46.7647,46.6242,46.6242,10668.0
2015-07-14 10:40:00,56.43,56.45,56.35,56.38,7100.0,46.6242,46.6407,46.5581,46.5829,7100.0
2015-07-14 10:50:00,56.38,56.53,56.38,56.47,11225.0,46.5829,46.7068,46.5829,46.6572,11225.0
2015-07-14 11:00:00,56.48,56.55,56.47,56.47,11460.0,46.6655,46.7233,46.6572,46.6572,11460.0
2015-07-14 11:10:00,56.47,56.5,56.37,56.49,8831.0,46.6572,46.682,46.5746,46.6738,8831.0
2015-07-14 11:20:00,56.48,56.48,56.4,56.44,10269.0,46.6655,46.6655,46.5994,46.6325,10269.0
2015-07-14 11:30:00,56.44,56.49,56.43,56.44,7604.0,46.6325,46.6738,46.6242,46.6325,7604.0
2015-07-14 11:40:00,56.44,56.45,56.41,56.44,5949.0,46.6325,46.6407,46.6077,46.6325,5949.0
2015-07-14 11:50:00,56.45,56.51,56.43,56.48,7202.0,46.6407,46.6903,46.6242,46.6655,7202.0
2015-07-14 12:00:00,56.48,56.49,56.42,56.43,8303.0,46.6655,46.6738,46.6159,46.6242,8303.0
2015-07-14 12:10:00,56.43,56.75,56.35,56.36,88473.0,46.6242,46.8886,46.5581,46.5664,88473.0
2015-07-14 12:20:00,56.34,56.36,56.08,56.16,138841.0,46.5498,46.5664,46.335,46.4011,138841.0
2015-07-14 12:30:00,56.16,56.25,56.05,56.16,36746.0,46.4011,46.4755,46.3102,46.4011,36746.0
2015-07-14 12:40:00,56.16,56.21,56.09,56.12,28129.0,46.4011,46.4424,46.3433,46.3681,28129.0
2015-07-14 12:50:00,56.11,56.11,55.96,55.98,49214.0,46.3598,46.3598,46.2359,46.2524,49214.0
2015-07-14 13:00:00,55.98,56.09,55.97,56.08,22633.0,46.2524,46.3433,46.2441,46.335,22633.0
2015-07-14 13:10:00,56.06,56.2,56.05,56.18,15115.0,46.3185,46.4342,46.3102,46.4176,15115.0
2015-07-14 13:20:00,56.19,56.22,56.14,56.19,35658.0,46.4259,46.4507,46.3846,46.4259,35658.0
2015-07-14 13:30:00,56.2,56.32,56.17,56.21,91723.0,46.4342,46.5333,46.4094,46.4424,91723.0
2015-07-14 13:40:00,56.22,56.29,56.13,56.21,24067.0,46.4507,46.5085,46.3763,46.4424,24067.0
2015-07-14 13:50:00,56.19,56.26,56.17,56.2,13421.0,46.4259,46.4837,46.4094,46.4342,13421.0
2015-07-14 14:00:00,56.2,56.21,56.14,56.19,22668.0,46.4342,46.4424,46.3846,46.4259,22668.0
2015-07-14 14:10:00,56.2,56.21,56.19,56.2,11497.0,46.4342,46.4424,46.4259,46.4342,11497.0
2015-07-14 14:20:00,56.21,56.29,56.2,56.29,20243.0,46.4424,46.5085,46.4342,46.5085,20243.0
2015-07-14 14:30:00,56.28,56.36,56.21,56.23,81237.0,46.5003,46.5664,46.4424,46.4589,81237.0
2015-07-14 14:40:00,56.23,56.3,55.97,56.27,105409.0,46.4589,46.5168,46.2441,46.492,105409.0
2015-07-14 14:50:00,56.26,56.26,55.73,55.73,172891.0,46.4837,46.4837,46.0458,46.0458,172891.0
2015-07-14 15:00:00,55.75,56.17,55.66,56.16,136266.0,46.0624,46.4094,45.988,46.4011,136266.0
2015-07-14 15:10:00,56.16,56.17,56.03,56.16,51118.0,46.4011,46.4094,46.2937,46.4011,51118.0
2015-07-14 15:20:00,56.16,56.21,56.07,56.08,32211.0,46.4011,46.4424,46.3267,46.335,32211.0
2015-07-14 15:30:00,56.07,56.13,55.56,55.72,219496.0,46.3267,46.3763,45.9054,46.0376,219496.0
2015-07-14 15:40:00,55.75,55.92,55.75,55.86,74895.0,46.0624,46.2028,46.0624,46.1532,74895.0
2015-07-14 15:50:00,55.85,55.86,55.61,55.63,270304.0,46.145,46.1532,45.9467,45.9632,270304.0
2015-07-15 09:30:00,55.69,55.73,55.34,55.37,63318.0,46.0128,46.0458,45.7236,45.7484,63318.0
2015-07-15 09:40:00,55.38,55.42,55.14,55.14,53778.0,45.7566,45.7897,45.5584,45.5584,53778.0
2015-07-15 09:50:00,55.12,55.28,55.06,55.14,15333.0,45.5418,45.674,45.4923,45.5584,15333.0
2015-07-15 10:00:00,55.11,55.26,55.08,55.21,13812.0,45.5336,45.6575,45.5088,45.6162,13812.0
2015-07-15 10:10:00,55.21,55.35,55.16,55.35,32934.0,45.6162,45.7319,45.5749,45.7319,32934.0
2015-07-15 10:20:00,55.36,55.41,55.18,55.35,30308.0,45.7401,45.7814,45.5914,45.7319,30308.0
2015-07-15 10:30:00,55.32,55.44,55.31,55.44,23473.0,45.7071,45.8062,45.6988,45.8062,23473.0
2015-07-15 10:40:00,55.44,55.51,55.44,55.46,24416.0,45.8062,45.8641,45.8062,45.8227,24416.0
2015-07-15 10:50:00,55.47,55.55,55.46,55.47,20135.0,45.831,45.8971,45.8227,45.831,20135.0
2015-07-15 11:00:00,55.46,55.56,55.46,55.55,18269.0,45.8227,45.9054,45.8227,45.8971,18269.0
2015-07-15 11:10:00,55.56,55.56,55.47,55.47,11176.0,45.9054,45.9054,45.831,45.831,11176.0
2015-07-15 11:20:00,55.46,55.47,55.32,55.34,20475.0,45.8227,45.831,45.7071,45.7236,20475.0
2015-07-15 11:30:00,55.34,55.38,55.29,55.32,11146.0,45.7236,45.7566,45.6823,45.7071,11146.0
2015-07-15 11:40:00,55.34,55.35,55.2,55.2,11689.0,45.7236,45.7319,45.6079,45.6079,11689.0
2015-07-15 11:50:00,55.2,55.29,55.16,55.29,11566.0,45.6079,45.6823,45.5749,45.6823,11566.0
2015-07-15 12:00:00,55.29,55.32,55.25,55.29,11592.0,45.6823,45.7071,45.6492,45.6823,11592.0
2015-07-15 12:10:00,55.29,55.3,55.11,55.16,20950.0,45.6823,45.6906,45.5336,45.5749,20950.0
2015-07-15 12:20:00,55.18,55.24,55.18,55.2,9472.0,45.5914,45.641,45.5914,45.6079,9472.0
2015-07-15 12:30:00,55.18,55.23,55.13,55.23,9313.0,45.5914,45.6327,45.5501,45.6327,9313.0
2015-07-15 12:40:00,55.24,55.28,55.21,55.21,15910.0,45.641,45.674,45.6162,45.6162,15910.0
2015-07-15 12:50:00,55.19,55.19,55.07,55.09,20247.0,45.5997,45.5997,45.5005,45.517,20247.0
2015-07-15 13:00:00,55.08,55.09,55.02,55.08,20359.0,45.5088,45.517,45.4592,45.5088,20359.0
2015-07-15 13:10:00,55.07,55.09,55.01,55.03,23745.0,45.5005,45.517,45.4509,45.4675,23745.0
2015-07-15 13:20:00,55.03,55.07,55.0,55.07,18419.0,45.4675,45.5005,45.4427,45.5005,18419.0
2015-07-15 13:30:00,55.07,55.09,54.97,54.97,17516.0,45.5005,45.517,45.4179,45.4179,17516.0
2015-07-15 13:40:00,54.96,54.99,54.86,54.88,22885.0,45.4096,45.4344,45.327,45.3435,22885.0
2015-07-15 13:50:00,54.88,54.89,54.8,54.85,24394.0,45.3435,45.3518,45.2774,45.3187,24394.0
2015-07-15 14:00:00,54.86,54.9,54.83,54.9,28003.0,45.327,45.3601,45.3022,45.3601,28003.0
2015-07-15 14:10:00,54.91,54.98,54.9,54.97,25451.0,45.3683,45.4262,45.3601,45.4179,25451.0
2015-07-15 14:20:00,54.98,54.98,54.9,54.91,14554.0,45.4262,45.4262,45.3601,45.3683,14554.0
2015-07-15 14:30:00,54.9,54.9,54.69,54.72,36949.0,45.3601,45.3601,45.1866,45.2113,36949.0
2015-07-15 14:40:00,54.73,54.75,54.61,54.64,27400.0,45.2196,45.2361,45.1205,45.1452,27400.0
2015-07-15 14:50:00,54.64,54.67,54.61,54.64,29463.0,45.1452,45.17,45.1205,45.1452,29463.0
2015-07-15 15:00:00,54.64,54.67,54.51,54.52,49948.0,45.1452,45.17,45.0378,45.0461,49948.0
2015-07-15 15:10:00,54.52,54.63,54.51,54.6,111555.0,45.0461,45.137,45.0378,45.1122,111555.0
2015-07-15 15:20:00,54.59,54.67,54.47,54.65,63608.0,45.1039,45.17,45.0048,45.1535,63608.0
2015-07-15 15:30:00,54.65,54.85,54.63,54.77,66102.0,45.1535,45.3187,45.137,45.2526,66102.0
2015-07-15 15:40:00,54.78,54.78,54.68,54.69,68041.0,45.2609,45.2609,45.1783,45.1866,68041.0
2015-07-15 15:50:00,54.69,54.79,54.66,54.77,185621.0,45.1866,45.2692,45.1618,45.2526,185621.0
2015-07-16 09:30:00,54.54,54.56,53.51,53.6,133188.0,45.0626,45.0791,44.2116,44.286,133188.0
2015-07-16 09:40:00,53.6,53.62,53.25,53.43,110947.0,44.286,44.3025,43.9968,44.1455,110947.0
2015-07-16 09:50:00,53.44,53.73,53.26,53.32,81968.0,44.1538,44.3934,44.005,44.0546,81968.0
2015-07-16 10:00:00,53.33,53.42,53.02,53.03,112930.0,44.0629,44.1372,43.8067,43.815,112930.0
2015-07-16 10:10:00,53.04,53.17,52.87,52.89,79916.0,43.8233,43.9307,43.6828,43.6993,79916.0
2015-07-16 10:20:00,52.89,52.89,52.58,52.62,122949.0,43.6993,43.6993,43.4432,43.4763,122949.0
2015-07-16 10:30:00,52.61,52.82,52.61,52.67,66832.0,43.468,43.6415,43.468,43.5176,66832.0
2015-07-16 10:40:00,52.67,52.73,52.57,52.6,61320.0,43.5176,43.5671,43.4349,43.4597,61320.0
2015-07-16 10:50:00,52.62,52.68,52.5,52.54,97611.0,43.4763,43.5258,43.3771,43.4102,97611.0
2015-07-16 11:00:00,52.54,52.71,52.28,52.29,69828.0,43.4102,43.5506,43.1953,43.2036,69828.0
2015-07-16 11:10:00,52.29,52.36,52.11,52.34,141233.0,43.2036,43.2614,43.0549,43.2449,141233.0
2015-07-16 11:20:00,52.34,52.34,52.04,52.11,65709.0,43.2449,43.2449,42.997,43.0549,65709.0
2015-07-16 11:30:00,52.11,52.42,52.11,52.41,123549.0,43.0549,43.311,43.0549,43.3027,123549.0
2015-07-16 11:40:00,52.41,52.41,52.24,52.24,49262.0,43.3027,43.3027,43.1623,43.1623,49262.0
2015-07-16 11:50:00,52.24,52.33,52.1,52.11,29850.0,43.1623,43.2366,43.0466,43.0549,29850.0
2015-07-16 12:00:00,52.1,52.29,52.05,52.24,50615.0,43.0466,43.2036,43.0053,43.1623,50615.0
2015-07-16 12:10:00,52.23,52.38,52.23,52.37,42866.0,43.154,43.278,43.154,43.2697,42866.0
2015-07-16 12:20:00,52.38,52.46,52.33,52.39,34497.0,43.278,43.3441,43.2366,43.2862,34497.0
2015-07-16 12:30:00,52.41,52.45,52.33,52.33,28456.0,43.3027,43.3358,43.2366,43.2366,28456.0
2015-07-16 12:40:00,52.35,52.37,52.14,52.16,83651.0,43.2532,43.2697,43.0797,43.0962,83651.0
2015-07-16 12:50:00,52.17,52.18,52.02,52.03,55060.0,43.1044,43.1127,42.9805,42.9888,55060.0
2015-07-16 13:00:00,52.03,52.1,51.94,52.02,56762.0,42.9888,43.0466,42.9144,42.9805,56762.0
2015-07-16 13:10:00,52.03,52.03,51.77,51.77,83943.0,42.9888,42.9888,42.774,42.774,83943.0
2015-07-16 13:20:00,51.78,51.94,51.77,51.91,75619.0,42.7822,42.9144,42.774,42.8896,75619.0
2015-07-16 13:30:00,51.92,52.0,51.85,51.89,37551.0,42.8979,42.964,42.8401,42.8731,37551.0
2015-07-16 13:40:00,51.9,51.91,51.84,51.89,29882.0,42.8814,42.8896,42.8318,42.8731,29882.0
2015-07-16 13:50:00,51.89,51.89,51.67,51.76,51643.0,42.8731,42.8731,42.6913,42.7657,51643.0
2015-07-16 14:00:00,51.75,52.02,51.74,52.01,61730.0,42.7574,42.9805,42.7492,42.9723,61730.0
2015-07-16 14:10:00,52.0,52.06,51.99,52.06,23888.0,42.964,43.0136,42.9557,43.0136,23888.0
2015-07-16 14:20:00,52.06,52.2,52.03,52.04,45182.0,43.0136,43.1292,42.9888,42.997,45182.0
2015-07-16 14:30:00,52.05,52.09,52.0,52.07,38512.0,43.0053,43.0384,42.964,43.0218,38512.0
2015-07-16 14:40:00,52.06,52.17,52.05,52.07,27232.0,43.0136,43.1044,43.0053,43.0218,27232.0
2015-07-16 14:50:00,52.06,52.24,52.06,52.17,48015.0,43.0136,43.1623,43.0136,43.1044,48015.0
2015-07-16 15:00:00,52.17,52.18,52.07,52.13,41952.0,43.1044,43.1127,43.0218,43.0714,41952.0
2015-07-16 15:10:00,52.12,52.35,52.09,52.3,34635.0,43.0631,43.2532,43.0384,43.2119,34635.0
2015-07-16 15:20:00,52.3,52.4,52.25,52.39,44426.0,43.2119,43.2945,43.1705,43.2862,44426.0
2015-07-16 15:30:00,52.39,52.54,52.39,52.53,56619.0,43.2862,43.4102,43.2862,43.4019,56619.0
2015-07-16 15:40:00,52.53,52.64,52.52,52.61,81882.0,43.4019,43.4928,43.3936,43.468,81882.0
2015-07-16 15:50:00,52.62,52.63,52.56,52.58,210443.0,43.4763,43.4845,43.4267,43.4432,210443.0
2015-07-17 09:30:00,52.6,52.68,52.18,52.18,75921.0,43.4597,43.5258,43.1127,43.1127,75921.0
2015-07-17 09:40:00,52.17,52.45,52.15,52.43,21464.0,43.1044,43.3358,43.0879,43.3193,21464.0
2015-07-17 09:50:00,52.47,52.56,52.05,52.07,50993.0,43.3523,43.4267,43.0053,43.0218,50993.0
2015-07-17 10:00:00,52.08,52.35,52.07,52.14,26101.0,43.0301,43.2532,43.0218,43.0797,26101.0
2015-07-17 10:10:00,52.15,52.27,52.02,52.17,24389.0,43.0879,43.1871,42.9805,43.1044,24389.0
2015-07-17 10:20:00,52.18,52.22,52.06,52.07,15625.0,43.1127,43.1458,43.0136,43.0218,15625.0
2015-07-17 10:30:00,52.08,52.19,52.0,52.16,28404.0,43.0301,43.121,42.964,43.0962,28404.0
2015-07-17 10:40:00,52.15,52.22,52.08,52.09,30886.0,43.0879,43.1458,43.0301,43.0384,30886.0
2015-07-17 10:50:00,52.08,52.15,52.06,52.11,32624.0,43.0301,43.0879,43.0136,43.0549,32624.0
2015-07-17 11:00:00,52.11,52.11,51.96,51.96,30580.0,43.0549,43.0549,42.9309,42.9309,30580.0
2015-07-17 11:10:00,51.97,51.99,51.88,51.9,36381.0,42.9392,42.9557,42.8648,42.8814,36381.0
2015-07-17 11:20:00,51.9,51.91,51.78,51.8,42967.0,42.8814,42.8896,42.7822,42.7987,42967.0
2015-07-17 11:30:00,51.81,51.93,51.81,51.93,23617.0,42.807,42.9062,42.807,42.9062,23617.0
2015-07-17 11:40:00,51.94,51.99,51.93,51.98,17331.0,42.9144,42.9557,42.9062,42.9475,17331.0
2015-07-17 11:50:00,51.98,52.1,51.98,52.09,37226.0,42.9475,43.0466,42.9475,43.0384,37226.0
2015-07-17 12:00:00,52.09,52.1,52.04,52.07,16339.0,43.0384,43.0466,42.997,43.0218,16339.0
2015-07-17 12:10:00,52.07,52.1,52.04,52.1,13230.0,43.0218,43.0466,42.997,43.0466,13230.0
2015-07-17 12:20:00,52.08,52.15,52.02,52.13,9812.0,43.0301,43.0879,42.9805,43.0714,9812.0
2015-07-17 12:30:00,52.13,52.19,52.05,52.05,19567.0,43.0714,43.121,43.0053,43.0053,19567.0
2015-07-17 12:40:00,52.03,52.09,51.92,52.05,45991.0,42.9888,43.0384,42.8979,43.0053,45991.0
2015-07-17 12:50:00,52.03,52.13,52.03,52.13,10199.0,42.9888,43.0714,42.9888,43.0714,10199.0
2015-07-17 13:00:00,52.12,52.17,52.09,52.09,11737.0,43.0631,43.1044,43.0384,43.0384,11737.0
2015-07-17 13:10:00,52.1,52.11,52.02,52.02,12712.0,43.0466,43.0549,42.9805,42.9805,12712.0
2015-07-17 13:20:00,52.02,52.02,51.94,51.95,14607.0,42.9805,42.9805,42.9144,42.9227,14607.0
2015-07-17 13:30:00,51.95,51.98,51.91,51.98,9026.0,42.9227,42.9475,42.8896,42.9475,9026.0
2015-07-17 13:40:00,51.98,52.03,51.96,51.96,18810.0,42.9475,42.9888,42.9309,42.9309,18810.0
2015-07-17 13:50:00,51.97,52.02,51.91,51.95,15844.0,42.9392,42.9805,42.8896,42.9227,15844.0
2015-07-17 14:00:00,51.94,51.95,51.84,51.87,17503.0,42.9144,42.9227,42.8318,42.8566,17503.0
2015-07-17 14:10:00,51.87,51.92,51.86,51.88,15041.0,42.8566,42.8979,42.8483,42.8648,15041.0
2015-07-17 14:20:00,51.88,52.0,51.88,51.98,14200.0,42.8648,42.964,42.8648,42.9475,14200.0
2015-07-17 14:30:00,51.98,52.07,51.98,52.05,16898.0,42.9475,43.0218,42.9475,43.0053,16898.0
2015-07-17 14:40:00,52.04,52.08,52.0,52.02,21786.0,42.997,43.0301,42.964,42.9805,21786.0
2015-07-17 14:50:00,52.03,52.06,52.02,52.04,18084.0,42.9888,43.0136,42.9805,42.997,18084.0
2015-07-17 15:00:00,52.03,52.05,51.99,52.01,25981.0,42.9888,43.0053,42.9557,42.9723,25981.0
2015-07-17 15:10:00,52.01,52.05,52.0,52.04,20558.0,42.9723,43.0053,42.964,42.997,20558.0
2015-07-17 15:20:00,52.04,52.06,52.01,52.06,34419.0,42.997,43.0136,42.9723,43.0136,34419.0
2015-07-17 15:30:00,52.06,52.06,51.95,51.96,47816.0,43.0136,43.0136,42.9227,42.9309,47816.0
2015-07-17 15:40:00,51.95,52.0,51.94,51.98,61201.0,42.9227,42.964,42.9144,42.9475,61201.0
2015-07-17 15:50:00,51.98,51.99,51.89,51.94,188048.0,42.9475,42.9557,42.8731,42.9144,188048.0
2015-07-20 09:30:00,52.21,52.33,52.06,52.12,37910.0,43.1375,43.2366,43.0136,43.0631,37910.0
2015-07-20 09:40:00,52.1,52.14,51.81,52.08,40956.0,43.0466,43.0797,42.807,43.0301,40956.0
2015-07-20 09:50:00,52.08,52.11,51.93,51.93,17060.0,43.0301,43.0549,42.9062,42.9062,17060.0
2015-07-20 10:00:00,51.91,51.96,51.79,51.81,32701.0,42.8896,42.9309,42.7905,42.807,32701.0
2015-07-20 10:10:00,51.84,51.98,51.84,51.95,14616.0,42.8318,42.9475,42.8318,42.9227,14616.0
2015-07-20 10:20:00,51.95,52.01,51.9,51.97,15634.0,42.9227,42.9723,42.8814,42.9392,15634.0
2015-07-20 10:30:00,51.97,52.0,51.87,51.87,17569.0,42.9392,42.964,42.8566,42.8566,17569.0
2015-07-20 10:40:00,51.87,52.04,51.87,52.03,21711.0,42.8566,42.997,42.8566,42.9888,21711.0
2015-07-20 10:50:00,52.03,52.14,52.02,52.14,22750.0,42.9888,43.0797,42.9805,43.0797,22750.0
2015-07-20 11:00:00,52.14,52.2,52.11,52.15,21641.0,43.0797,43.1292,43.0549,43.0879,21641.0
2015-07-20 11:10:00,52.15,52.19,52.14,52.15,16513.0,43.0879,43.121,43.0797,43.0879,16513.0
2015-07-20 11:20:00,52.14,52.16,52.07,52.08,13485.0,43.0797,43.0962,43.0218,43.0301,13485.0
2015-07-20 11:30:00,52.07,52.15,52.06,52.14,13178.0,43.0218,43.0879,43.0136,43.0797,13178.0
2015-07-20 11:40:00,52.14,52.19,52.11,52.12,12000.0,43.0797,43.121,43.0549,43.0631,12000.0
2015-07-20 11:50:00,52.12,52.13,52.04,52.08,9584.0,43.0631,43.0714,42.997,43.0301,9584.0
2015-07-20 12:00:00,52.09,52.1,52.05,52.05,6500.0,43.0384,43.0466,43.0053,43.0053,6500.0
2015-07-20 12:10:00,52.05,52.06,52.01,52.05,14977.0,43.0053,43.0136,42.9723,43.0053,14977.0
2015-07-20 12:20:00,52.06,52.08,52.05,52.06,9575.0,43.0136,43.0301,43.0053,43.0136,9575.0
2015-07-20 12:30:00,52.06,52.1,52.06,52.1,8500.0,43.0136,43.0466,43.0136,43.0466,8500.0
2015-07-20 12:40:00,52.1,52.16,52.09,52.16,13531.0,43.0466,43.0962,43.0384,43.0962,13531.0
2015-07-20 12:50:00,52.16,52.16,52.09,52.13,18303.0,43.0962,43.0962,43.0384,43.0714,18303.0
2015-07-20 13:00:00,52.13,52.13,52.1,52.11,11228.0,43.0714,43.0714,43.0466,43.0549,11228.0
2015-07-20 13:10:00,52.1,52.11,51.99,51.99,13760.0,43.0466,43.0549,42.9557,42.9557,13760.0
2015-07-20 13:20:00,51.99,52.12,51.99,52.11,12534.0,42.9557,43.0631,42.9557,43.0549,12534.0
2015-07-20 13:30:00,52.11,52.13,52.07,52.09,8329.0,43.0549,43.0714,43.0218,43.0384,8329.0
2015-07-20 13:40:00,52.1,52.12,52.08,52.11,11493.0,43.0466,43.0631,43.0301,43.0549,11493.0
2015-07-20 13:50:00,52.11,52.14,52.08,52.14,17863.0,43.0549,43.0797,43.0301,43.0797,17863.0
2015-07-20 14:00:00,52.13,52.21,52.13,52.21,19069.0,43.0714,43.1375,43.0714,43.1375,19069.0
2015-07-20 14:10:00,52.22,52.26,52.2,52.23,28170.0,43.1458,43.1788,43.1292,43.154,28170.0
2015-07-20 14:20:00,52.24,52.34,52.23,52.31,18455.0,43.1623,43.2449,43.154,43.2201,18455.0
2015-07-20 14:30:00,52.3,52.3,52.2,52.2,20881.0,43.2119,43.2119,43.1292,43.1292,20881.0
2015-07-20 14:40:00,52.2,52.26,52.19,52.25,22013.0,43.1292,43.1788,43.121,43.1705,22013.0
2015-07-20 14:50:00,52.25,52.28,52.24,52.26,11899.0,43.1705,43.1953,43.1623,43.1788,11899.0
2015-07-20 15:00:00,52.26,52.33,52.24,52.31,28110.0,43.1788,43.2366,43.1623,43.2201,28110.0
2015-07-20 15:10:00,52.31,52.36,52.26,52.26,20395.0,43.2201,43.2614,43.1788,43.1788,20395.0
2015-07-20 15:20:00,52.26,52.28,52.24,52.25,22228.0,43.1788,43.1953,43.1623,43.1705,22228.0
2015-07-20 15:30:00,52.26,52.28,52.18,52.18,35560.0,43.1788,43.1953,43.1127,43.1127,35560.0
2015-07-20 15:40:00,52.19,52.21,52.12,52.14,41426.0,43.121,43.1375,43.0631,43.0797,41426.0
2015-07-20 15:50:00,52.14,52.16,52.07,52.1,85736.0,43.0797,43.0962,43.0218,43.0466,85736.0
2015-07-21 09:30:00,51.95,52.07,51.82,52.04,17846.0,42.9227,43.0218,42.8153,42.997,17846.0
2015-07-21 09:40:00,52.04,52.3,52.04,52.28,17990.0,42.997,43.2119,42.997,43.1953,17990.0
2015-07-21 09:50:00,52.28,52.37,52.27,52.32,14174.0,43.1953,43.2697,43.1871,43.2284,14174.0
2015-07-21 10:00:00,52.35,52.53,52.3,52.33,24074.0,43.2532,43.4019,43.2119,43.2366,24074.0
2015-07-21 10:10:00,52.32,52.48,52.31,52.42,12345.0,43.2284,43.3606,43.2201,43.311,12345.0
2015-07-21 10:20:00,52.4,52.5,52.4,52.46,17499.0,43.2945,43.3771,43.2945,43.3441,17499.0
2015-07-21 10:30:00,52.47,52.47,52.34,52.39,12596.0,43.3523,43.3523,43.2449,43.2862,12596.0
2015-07-21 10:40:00,52.38,52.39,52.31,52.33,25315.0,43.278,43.2862,43.2201,43.2366,25315.0
2015-07-21 10:50:00,52.33,52.37,52.24,52.36,16841.0,43.2366,43.2697,43.1623,43.2614,16841.0
2015-07-21 11:00:00,52.36,52.36,52.2,52.27,20219.0,43.2614,43.2614,43.1292,43.1871,20219.0
2015-07-21 11:10:00,52.27,52.31,52.24,52.25,18813.0,43.1871,43.2201,43.1623,43.1705,18813.0
2015-07-21 11:20:00,52.25,52.38,52.24,52.34,11488.0,43.1705,43.278,43.1623,43.2449,11488.0
2015-07-21 11:30:00,52.33,52.37,52.29,52.32,9700.0,43.2366,43.2697,43.2036,43.2284,9700.0
2015-07-21 11:40:00,52.31,52.32,52.27,52.31,10489.0,43.2201,43.2284,43.1871,43.2201,10489.0
2015-07-21 11:50:00,52.31,52.33,52.2,52.31,36797.0,43.2201,43.2366,43.1292,43.2201,36797.0
2015-07-21 12:00:00,52.3,52.35,52.3,52.33,23322.0,43.2119,43.2532,43.2119,43.2366,23322.0
2015-07-21 12:10:00,52.32,52.32,52.22,52.23,11200.0,43.2284,43.2284,43.1458,43.154,11200.0
2015-07-21 12:20:00,52.21,52.21,52.16,52.18,26378.0,43.1375,43.1375,43.0962,43.1127,26378.0
2015-07-21 12:30:00,52.18,52.2,52.11,52.14,16689.0,43.1127,43.1292,43.0549,43.0797,16689.0
2015-07-21 12:40:00,52.13,52.15,52.12,52.12,9600.0,43.0714,43.0879,43.0631,43.0631,9600.0
2015-07-21 12:50:00,52.12,52.18,52.12,52.17,10321.0,43.0631,43.1127,43.0631,43.1044,10321.0
2015-07-21 13:00:00,52.18,52.18,52.06,52.07,7069.0,43.1127,43.1127,43.0136,43.0218,7069.0
2015-07-21 13:10:00,52.07,52.14,52.05,52.13,9455.0,43.0218,43.0797,43.0053,43.0714,9455.0
2015-07-21 13:20:00,52.12,52.13,52.08,52.11,7400.0,43.0631,43.0714,43.0301,43.0549,7400.0
2015-07-21 13:30:00,52.1,52.1,52.02,52.02,10534.0,43.0466,43.0466,42.9805,42.9805,10534.0
2015-07-21 13:40:00,52.01,52.02,51.97,51.98,10864.0,42.9723,42.9805,42.9392,42.9475,10864.0
2015-07-21 13:50:00,51.98,51.99,51.92,51.92,11668.0,42.9475,42.9557,42.8979,42.8979,11668.0
2015-07-21 14:00:00,51.92,51.93,51.83,51.86,14390.0,42.8979,42.9062,42.8235,42.8483,14390.0
2015-07-21 14:10:00,51.84,51.85,51.78,51.85,17806.0,42.8318,42.8401,42.7822,42.8401,17806.0
2015-07-21 14:20:00,51.86,51.91,51.84,51.85,14350.0,42.8483,42.8896,42.8318,42.8401,14350.0
2015-07-21 14:30:00,51.85,51.85,51.75,51.77,24509.0,42.8401,42.8401,42.7574,42.774,24509.0
2015-07-21 14:40:00,51.78,51.8,51.77,51.79,11522.0,42.7822,42.7987,42.774,42.7905,11522.0
2015-07-21 14:50:00,51.78,51.89,51.7,51.85,23595.0,42.7822,42.8731,42.7161,42.8401,23595.0
2015-07-21 15:00:00,51.86,51.9,51.84,51.86,20387.0,42.8483,42.8814,42.8318,42.8483,20387.0
2015-07-21 15:10:00,51.87,51.87,51.82,51.86,18316.0,42.8566,42.8566,42.8153,42.8483,18316.0
2015-07-21 15:20:00,51.86,51.87,51.82,51.86,20031.0,42.8483,42.8566,42.8153,42.8483,20031.0
2015-07-21 15:30:00,51.86,51.97,51.83,51.97,28450.0,42.8483,42.9392,42.8235,42.9392,28450.0
2015-07-21 15:40:00,51.97,51.97,51.86,51.91,43254.0,42.9392,42.9392,42.8483,42.8896,43254.0
2015-07-21 15:50:00,51.92,51.93,51.8,51.82,94751.0,42.8979,42.9062,42.7987,42.8153,94751.0
2015-07-22 09:30:00,51.25,51.38,50.7,50.74,91814.0,42.3443,42.4517,41.8899,41.9229,91814.0
2015-07-22 09:40:00,50.74,50.78,50.42,50.55,53497.0,41.9229,41.956,41.6585,41.766,53497.0
2015-07-22 09:50:00,50.57,51.03,50.56,51.01,26000.0,41.7825,42.1625,41.7742,42.146,26000.0
2015-07-22 10:00:00,51.02,51.19,50.99,51.14,31723.0,42.1543,42.2947,42.1295,42.2534,31723.0
2015-07-22 10:10:00,51.14,51.4,51.14,51.38,60232.0,42.2534,42.4683,42.2534,42.4517,60232.0
2015-07-22 10:20:00,51.38,51.44,51.13,51.16,13788.0,42.4517,42.5013,42.2452,42.27,13788.0
2015-07-22 10:30:00,51.14,51.21,51.06,51.12,17406.0,42.2534,42.3113,42.1873,42.2369,17406.0
2015-07-22 10:40:00,51.14,51.23,51.14,51.18,14074.0,42.2534,42.3278,42.2534,42.2865,14074.0
2015-07-22 10:50:00,51.18,51.29,51.15,51.29,19004.0,42.2865,42.3774,42.2617,42.3774,19004.0
2015-07-22 11:00:00,51.31,51.31,51.21,51.22,19207.0,42.3939,42.3939,42.3113,42.3195,19207.0
2015-07-22 11:10:00,51.21,51.27,51.13,51.14,72190.0,42.3113,42.3608,42.2452,42.2534,72190.0
2015-07-22 11:20:00,51.15,51.18,51.02,51.15,81699.0,42.2617,42.2865,42.1543,42.2617,81699.0
2015-07-22 11:30:00,51.15,51.21,51.06,51.19,36518.0,42.2617,42.3113,42.1873,42.2947,36518.0
2015-07-22 11:40:00,51.19,51.25,51.12,51.12,35099.0,42.2947,42.3443,42.2369,42.2369,35099.0
2015-07-22 11:50:00,51.13,51.17,51.07,51.17,13731.0,42.2452,42.2782,42.1956,42.2782,13731.0
2015-07-22 12:00:00,51.17,51.25,51.15,51.2,24878.0,42.2782,42.3443,42.2617,42.303,24878.0
2015-07-22 12:10:00,51.2,51.31,51.19,51.2,29851.0,42.303,42.3939,42.2947,42.303,29851.0
2015-07-22 12:20:00,51.21,51.29,51.2,51.28,11919.0,42.3113,42.3774,42.303,42.3691,11919.0
2015-07-22 12:30:00,51.27,51.29,51.21,51.29,8606.0,42.3608,42.3774,42.3113,42.3774,8606.0
2015-07-22 12:40:00,51.29,51.42,51.26,51.42,40321.0,42.3774,42.4848,42.3526,42.4848,40321.0
2015-07-22 12:50:00,51.41,51.58,51.4,51.58,80846.0,42.4765,42.617,42.4683,42.617,80846.0
2015-07-22 13:00:00,51.59,51.71,51.44,51.44,65529.0,42.6252,42.7244,42.5013,42.5013,65529.0
2015-07-22 13:10:00,51.48,51.64,51.48,51.64,11769.0,42.5344,42.6665,42.5344,42.6665,11769.0
2015-07-22 13:20:00,51.67,51.68,51.62,51.64,14882.0,42.6913,42.6996,42.65,42.6665,14882.0
2015-07-22 13:30:00,51.65,51.7,51.63,51.7,9960.0,42.6748,42.7161,42.6583,42.7161,9960.0
2015-07-22 13:40:00,51.7,51.76,51.66,51.66,14388.0,42.7161,42.7657,42.6831,42.6831,14388.0
2015-07-22 13:50:00,51.65,51.65,51.59,51.64,13610.0,42.6748,42.6748,42.6252,42.6665,13610.0
2015-07-22 14:00:00,51.64,51.69,51.61,51.62,19681.0,42.6665,42.7079,42.6418,42.65,19681.0
2015-07-22 14:10:00,51.62,51.67,51.58,51.66,18182.0,42.65,42.6913,42.617,42.6831,18182.0
2015-07-22 14:20:00,51.66,51.77,51.65,51.71,12195.0,42.6831,42.774,42.6748,42.7244,12195.0
2015-07-22 14:30:00,51.69,51.76,51.68,51.74,10838.0,42.7079,42.7657,42.6996,42.7492,10838.0
2015-07-22 14:40:00,51.75,51.79,51.66,51.73,18183.0,42.7574,42.7905,42.6831,42.7409,18183.0
2015-07-22 14:50:00,51.74,51.83,51.74,51.81,21261.0,42.7492,42.8235,42.7492,42.807,21261.0
2015-07-22 15:00:00,51.82,51.82,51.76,51.79,18503.0,42.8153,42.8153,42.7657,42.7905,18503.0
2015-07-22 15:10:00,51.78,51.79,51.64,51.65,20799.0,42.7822,42.7905,42.6665,42.6748,20799.0
2015-07-22 15:20:00,51.65,51.71,51.64,51.69,29722.0,42.6748,42.7244,42.6665,42.7079,29722.0
2015-07-22 15:30:00,51.69,51.69,51.6,51.6,27124.0,42.7079,42.7079,42.6335,42.6335,27124.0
2015-07-22 15:40:00,51.6,51.68,51.59,51.65,37270.0,42.6335,42.6996,42.6252,42.6748,37270.0
2015-07-22 15:50:00,51.65,51.71,51.62,51.68,74530.0,42.6748,42.7244,42.65,42.6996,74530.0
2015-07-23 09:30:00,51.76,52.25,51.51,52.08,63849.0,42.7657,43.1705,42.5591,43.0301,63849.0
2015-07-23 09:40:00,52.06,52.33,51.96,52.33,27997.0,43.0136,43.2366,42.9309,43.2366,27997.0
2015-07-23 09:50:00,52.35,52.67,52.26,52.65,51517.0,43.2532,43.5176,43.1788,43.501,51517.0
2015-07-23 10:00:00,52.69,52.74,52.58,52.65,36667.0,43.5341,43.5754,43.4432,43.501,36667.0
2015-07-23 10:10:00,52.61,52.76,52.6,52.76,26579.0,43.468,43.5919,43.4597,43.5919,26579.0
2015-07-23 10:20:00,52.72,52.92,52.71,52.9,25347.0,43.5589,43.7241,43.5506,43.7076,25347.0
2015-07-23 10:30:00,52.93,53.03,52.86,52.99,49482.0,43.7324,43.815,43.6745,43.782,49482.0
2015-07-23 10:40:00,52.97,53.04,52.83,52.91,37143.0,43.7654,43.8233,43.6498,43.7159,37143.0
2015-07-23 10:50:00,52.92,53.07,52.82,53.01,39961.0,43.7241,43.8481,43.6415,43.7985,39961.0
2015-07-23 11:00:00,53.02,53.24,53.02,53.22,94838.0,43.8067,43.9885,43.8067,43.972,94838.0
2015-07-23 11:10:00,53.2,53.23,52.96,52.96,30904.0,43.9555,43.9803,43.7572,43.7572,30904.0
2015-07-23 11:20:00,52.92,53.05,52.91,53.02,90069.0,43.7241,43.8315,43.7159,43.8067,90069.0
2015-07-23 11:30:00,53.04,53.04,52.87,52.92,70867.0,43.8233,43.8233,43.6828,43.7241,70867.0
2015-07-23 11:40:00,52.94,52.99,52.69,52.73,103929.0,43.7406,43.782,43.5341,43.5671,103929.0
2015-07-23 11:50:00,52.8,52.98,52.53,52.54,73365.0,43.625,43.7737,43.4019,43.4102,73365.0
2015-07-23 12:00:00,52.51,52.53,52.32,52.42,28149.0,43.3854,43.4019,43.2284,43.311,28149.0
2015-07-23 12:10:00,52.43,52.59,52.35,52.41,62746.0,43.3193,43.4515,43.2532,43.3027,62746.0
2015-07-23 12:20:00,52.43,52.62,52.39,52.55,18953.0,43.3193,43.4763,43.2862,43.4184,18953.0
2015-07-23 12:30:00,52.53,52.62,52.53,52.59,11986.0,43.4019,43.4763,43.4019,43.4515,11986.0
2015-07-23 12:40:00,52.59,52.65,52.5,52.55,15399.0,43.4515,43.501,43.3771,43.4184,15399.0
2015-07-23 12:50:00,52.56,52.63,52.53,52.57,16099.0,43.4267,43.4845,43.4019,43.4349,16099.0
2015-07-23 13:00:00,52.58,52.62,52.54,52.61,51484.0,43.4432,43.4763,43.4102,43.468,51484.0
2015-07-23 13:10:00,52.61,52.66,52.6,52.65,44407.0,43.468,43.5093,43.4597,43.501,44407.0
2015-07-23 13:20:00,52.65,52.8,52.65,52.79,94078.0,43.501,43.625,43.501,43.6167,94078.0
2015-07-23 13:30:00,52.79,52.9,52.7,52.77,61315.0,43.6167,43.7076,43.5424,43.6002,61315.0
2015-07-23 13:40:00,52.79,52.91,52.71,52.9,14669.0,43.6167,43.7159,43.5506,43.7076,14669.0
2015-07-23 13:50:00,52.92,53.34,52.9,53.31,157098.0,43.7241,44.0711,43.7076,44.0464,157098.0
2015-07-23 14:00:00,53.31,53.34,53.05,53.09,91091.0,44.0464,44.0711,43.8315,43.8646,91091.0
2015-07-23 14:10:00,53.1,53.24,53.06,53.1,51926.0,43.8728,43.9885,43.8398,43.8728,51926.0
2015-07-23 14:20:00,53.11,53.11,53.04,53.09,26644.0,43.8811,43.8811,43.8233,43.8646,26644.0
2015-07-23 14:30:00,53.09,53.2,53.04,53.2,32478.0,43.8646,43.9555,43.8233,43.9555,32478.0
2015-07-23 14:40:00,53.19,53.24,53.11,53.13,23493.0,43.9472,43.9885,43.8811,43.8976,23493.0
2015-07-23 14:50:00,53.1,53.1,52.83,52.92,25748.0,43.8728,43.8728,43.6498,43.7241,25748.0
2015-07-23 15:00:00,52.92,52.93,52.67,52.69,32413.0,43.7241,43.7324,43.5176,43.5341,32413.0
2015-07-23 15:10:00,52.69,52.79,52.61,52.76,32292.0,43.5341,43.6167,43.468,43.5919,32292.0
2015-07-23 15:20:00,52.74,52.79,52.65,52.71,32189.0,43.5754,43.6167,43.501,43.5506,32189.0
2015-07-23 15:30:00,52.72,52.77,52.65,52.74,44665.0,43.5589,43.6002,43.501,43.5754,44665.0
2015-07-23 15:40:00,52.75,52.86,52.75,52.86,75654.0,43.5837,43.6745,43.5837,43.6745,75654.0
2015-07-23 15:50:00,52.84,52.88,52.81,52.84,153413.0,43.658,43.6911,43.6332,43.658,153413.0
2015-07-24 09:30:00,52.82,52.94,52.35,52.43,41886.0,43.6415,43.7406,43.2532,43.3193,41886.0
2015-07-24 09:40:00,52.41,52.48,52.24,52.41,23971.0,43.3027,43.3606,43.1623,43.3027,23971.0
2015-07-24 09:50:00,52.4,52.44,52.1,52.1,20535.0,43.2945,43.3275,43.0466,43.0466,20535.0
2015-07-24 10:00:00,52.06,52.2,52.01,52.11,30640.0,43.0136,43.1292,42.9723,43.0549,30640.0
2015-07-24 10:10:00,52.06,52.1,51.71,51.72,31161.0,43.0136,43.0466,42.7244,42.7326,31161.0
2015-07-24 10:20:00,51.72,51.76,51.6,51.64,23912.0,42.7326,42.7657,42.6335,42.6665,23912.0
2015-07-24 10:30:00,51.64,51.85,51.53,51.82,58241.0,42.6665,42.8401,42.5757,42.8153,58241.0
2015-07-24 10:40:00,51.83,51.86,51.53,51.56,38112.0,42.8235,42.8483,42.5757,42.6004,38112.0
2015-07-24 10:50:00,51.58,51.63,51.47,51.5,27541.0,42.617,42.6583,42.5261,42.5509,27541.0
2015-07-24 11:00:00,51.5,51.8,51.49,51.66,37113.0,42.5509,42.7987,42.5426,42.6831,37113.0
2015-07-24 11:10:00,51.66,51.66,51.45,51.55,40446.0,42.6831,42.6831,42.5096,42.5922,40446.0
2015-07-24 11:20:00,51.55,51.82,51.55,51.74,24723.0,42.5922,42.8153,42.5922,42.7492,24723.0
2015-07-24 11:30:00,51.76,51.76,51.65,51.72,19065.0,42.7657,42.7657,42.6748,42.7326,19065.0
2015-07-24 11:40:00,51.74,51.77,51.6,51.63,21651.0,42.7492,42.774,42.6335,42.6583,21651.0
2015-07-24 11:50:00,51.62,51.66,51.54,51.6,46406.0,42.65,42.6831,42.5839,42.6335,46406.0
2015-07-24 12:00:00,51.6,51.61,51.43,51.44,28036.0,42.6335,42.6418,42.493,42.5013,28036.0
2015-07-24 12:10:00,51.43,51.46,51.26,51.26,21662.0,42.493,42.5178,42.3526,42.3526,21662.0
2015-07-24 12:20:00,51.27,51.28,51.19,51.25,23433.0,42.3608,42.3691,42.2947,42.3443,23433.0
2015-07-24 12:30:00,51.25,51.33,51.2,51.2,21903.0,42.3443,42.4104,42.303,42.303,21903.0
2015-07-24 12:40:00,51.19,51.24,51.1,51.23,29275.0,42.2947,42.3361,42.2204,42.3278,29275.0
2015-07-24 12:50:00,51.25,51.3,51.16,51.25,66618.0,42.3443,42.3856,42.27,42.3443,66618.0
2015-07-24 13:00:00,51.25,51.29,51.19,51.22,30781.0,42.3443,42.3774,42.2947,42.3195,30781.0
2015-07-24 13:10:00,51.21,51.22,51.12,51.14,17576.0,42.3113,42.3195,42.2369,42.2534,17576.0
2015-07-24 13:20:00,51.16,51.21,51.05,51.08,26415.0,42.27,42.3113,42.1791,42.2039,26415.0
2015-07-24 13:30:00,51.07,51.09,50.97,50.97,24847.0,42.1956,42.2121,42.113,42.113,24847.0
2015-07-24 13:40:00,50.99,51.06,50.88,51.0,49405.0,42.1295,42.1873,42.0386,42.1378,49405.0
2015-07-24 13:50:00,50.98,51.1,50.98,51.06,16375.0,42.1212,42.2204,42.1212,42.1873,16375.0
2015-07-24 14:00:00,51.03,51.11,50.98,51.1,29112.0,42.1625,42.2286,42.1212,42.2204,29112.0
2015-07-24 14:10:00,51.1,51.16,50.93,50.99,30638.0,42.2204,42.27,42.0799,42.1295,30638.0
2015-07-24 14:20:00,50.99,51.09,50.93,51.06,26415.0,42.1295,42.2121,42.0799,42.1873,26415.0
2015-07-24 14:30:00,51.06,51.12,51.03,51.05,25295.0,42.1873,42.2369,42.1625,42.1791,25295.0
2015-07-24 14:40:00,51.05,51.24,51.04,51.16,22964.0,42.1791,42.3361,42.1708,42.27,22964.0
2015-07-24 14:50:00,51.16,51.18,51.1,51.13,38599.0,42.27,42.2865,42.2204,42.2452,38599.0
2015-07-24 15:00:00,51.13,51.29,51.07,51.27,42998.0,42.2452,42.3774,42.1956,42.3608,42998.0
2015-07-24 15:10:00,51.27,51.36,51.27,51.33,27109.0,42.3608,42.4352,42.3608,42.4104,27109.0
2015-07-24 15:20:00,51.33,51.4,51.23,51.25,46170.0,42.4104,42.4683,42.3278,42.3443,46170.0
2015-07-24 15:30:00,51.25,51.27,51.14,51.16,45834.0,42.3443,42.3608,42.2534,42.27,45834.0
2015-07-24 15:40:00,51.15,51.29,51.14,51.29,72307.0,42.2617,42.3774,42.2534,42.3774,72307.0
2015-07-24 15:50:00,51.29,51.33,51.22,51.25,141518.0,42.3774,42.4104,42.3195,42.3443,141518.0
2015-07-27 09:30:00,51.15,51.31,50.63,51.04,37603.0,42.2617,42.3939,41.8321,42.1708,37603.0
2015-07-27 09:40:00,51.09,51.38,50.96,51.38,31216.0,42.2121,42.4517,42.1047,42.4517,31216.0
2015-07-27 09:50:00,51.37,51.59,51.31,51.46,18151.0,42.4435,42.6252,42.3939,42.5178,18151.0
2015-07-27 10:00:00,51.44,51.44,51.25,51.36,12851.0,42.5013,42.5013,42.3443,42.4352,12851.0
2015-07-27 10:10:00,51.36,51.63,51.35,51.53,17827.0,42.4352,42.6583,42.4269,42.5757,17827.0
2015-07-27 10:20:00,51.52,51.52,51.41,51.49,14002.0,42.5674,42.5674,42.4765,42.5426,14002.0
2015-07-27 10:30:00,51.52,51.69,51.5,51.67,20111.0,42.5674,42.7079,42.5509,42.6913,20111.0
2015-07-27 10:40:00,51.65,51.67,51.49,51.49,17794.0,42.6748,42.6913,42.5426,42.5426,17794.0
2015-07-27 10:50:00,51.53,51.53,51.34,51.37,9700.0,42.5757,42.5757,42.4187,42.4435,9700.0
2015-07-27 11:00:00,51.38,51.58,51.37,51.55,13026.0,42.4517,42.617,42.4435,42.5922,13026.0
2015-07-27 11:10:00,51.5,51.53,51.35,51.47,16968.0,42.5509,42.5757,42.4269,42.5261,16968.0
2015-07-27 11:20:00,51.48,51.55,51.39,51.48,19900.0,42.5344,42.5922,42.46,42.5344,19900.0
2015-07-27 11:30:00,51.48,51.5,51.39,51.42,15519.0,42.5344,42.5509,42.46,42.4848,15519.0
2015-07-27 11:40:00,51.41,51.51,51.38,51.48,13643.0,42.4765,42.5591,42.4517,42.5344,13643.0
2015-07-27 11:50:00,51.45,51.5,51.39,51.44,9600.0,42.5096,42.5509,42.46,42.5013,9600.0
2015-07-27 12:00:00,51.43,51.49,51.32,51.38,13727.0,42.493,42.5426,42.4022,42.4517,13727.0
2015-07-27 12:10:00,51.36,51.38,51.3,51.36,31504.0,42.4352,42.4517,42.3856,42.4352,31504.0
2015-07-27 12:20:00,51.38,51.46,51.36,51.43,28960.0,42.4517,42.5178,42.4352,42.493,28960.0
2015-07-27 12:30:00,51.45,51.49,51.36,51.37,16333.0,42.5096,42.5426,42.4352,42.4435,16333.0
2015-07-27 12:40:00,51.38,51.4,51.29,51.29,7323.0,42.4517,42.4683,42.3774,42.3774,7323.0
2015-07-27 12:50:00,51.29,51.35,51.26,51.28,9920.0,42.3774,42.4269,42.3526,42.3691,9920.0
2015-07-27 13:00:00,51.29,51.36,51.26,51.33,7800.0,42.3774,42.4352,42.3526,42.4104,7800.0
2015-07-27 13:10:00,51.33,51.4,51.28,51.3,12601.0,42.4104,42.4683,42.3691,42.3856,12601.0
2015-07-27 13:20:00,51.29,51.32,51.25,51.27,13259.0,42.3774,42.4022,42.3443,42.3608,13259.0
2015-07-27 13:30:00,51.28,51.31,51.19,51.25,18388.0,42.3691,42.3939,42.2947,42.3443,18388.0
2015-07-27 13:40:00,51.26,51.34,51.19,51.28,20109.0,42.3526,42.4187,42.2947,42.3691,20109.0
2015-07-27 13:50:00,51.28,51.42,51.27,51.31,17582.0,42.3691,42.4848,42.3608,42.3939,17582.0
2015-07-27 14:00:00,51.3,51.36,51.24,51.32,36667.0,42.3856,42.4352,42.3361,42.4022,36667.0
2015-07-27 14:10:00,51.3,51.34,51.25,51.28,33282.0,42.3856,42.4187,42.3443,42.3691,33282.0
2015-07-27 14:20:00,51.29,51.31,51.2,51.24,39128.0,42.3774,42.3939,42.303,42.3361,39128.0
2015-07-27 14:30:00,51.25,51.25,51.13,51.18,40805.0,42.3443,42.3443,42.2452,42.2865,40805.0
2015-07-27 14:40:00,51.18,51.21,51.13,51.14,31060.0,42.2865,42.3113,42.2452,42.2534,31060.0
2015-07-27 14:50:00,51.14,51.17,51.09,51.14,38995.0,42.2534,42.2782,42.2121,42.2534,38995.0
2015-07-27 15:00:00,51.13,51.14,51.03,51.04,51393.0,42.2452,42.2534,42.1625,42.1708,51393.0
2015-07-27 15:10:00,51.04,51.06,50.92,50.92,62597.0,42.1708,42.1873,42.0717,42.0717,62597.0
2015-07-27 15:20:00,50.94,51.01,50.86,50.88,71122.0,42.0882,42.146,42.0221,42.0386,71122.0
2015-07-27 15:30:00,50.87,50.94,50.83,50.89,85751.0,42.0303,42.0882,41.9973,42.0469,85751.0
2015-07-27 15:40:00,50.88,50.96,50.87,50.93,99471.0,42.0386,42.1047,42.0303,42.0799,99471.0
2015-07-27 15:50:00,50.94,51.08,50.89,51.05,324049.0,42.0882,42.2039,42.0469,42.1791,324049.0
2015-07-28 09:30:00,50.57,51.24,50.57,51.17,69300.0,41.7825,42.3361,41.7825,42.2782,69300.0
2015-07-28 09:40:00,51.17,51.27,51.0,51.06,19636.0,42.2782,42.3608,42.1378,42.1873,19636.0
2015-07-28 09:50:00,51.05,51.26,51.0,51.26,12922.0,42.1791,42.3526,42.1378,42.3526,12922.0
2015-07-28 10:00:00,51.23,51.42,51.18,51.28,21023.0,42.3278,42.4848,42.2865,42.3691,21023.0
2015-07-28 10:10:00,51.31,51.33,51.11,51.12,12134.0,42.3939,42.4104,42.2286,42.2369,12134.0
2015-07-28 10:20:00,51.1,51.25,51.06,51.17,45088.0,42.2204,42.3443,42.1873,42.2782,45088.0
2015-07-28 10:30:00,51.17,51.38,51.17,51.31,14931.0,42.2782,42.4517,42.2782,42.3939,14931.0
2015-07-28 10:40:00,51.33,51.57,51.33,51.5,37399.0,42.4104,42.6087,42.4104,42.5509,37399.0
2015-07-28 10:50:00,51.53,51.69,51.5,51.66,15813.0,42.5757,42.7079,42.5509,42.6831,15813.0
2015-07-28 11:00:00,51.66,51.71,51.5,51.52,102230.0,42.6831,42.7244,42.5509,42.5674,102230.0
2015-07-28 11:10:00,51.53,51.71,51.51,51.58,44478.0,42.5757,42.7244,42.5591,42.617,44478.0
2015-07-28 11:20:00,51.56,51.84,51.49,51.8,60172.0,42.6004,42.8318,42.5426,42.7987,60172.0
2015-07-28 11:30:00,51.8,52.0,51.8,51.87,24335.0,42.7987,42.964,42.7987,42.8566,24335.0
2015-07-28 11:40:00,51.86,51.93,51.82,51.89,9645.0,42.8483,42.9062,42.8153,42.8731,9645.0
2015-07-28 11:50:00,51.89,52.1,51.89,52.04,21666.0,42.8731,43.0466,42.8731,42.997,21666.0
2015-07-28 12:00:00,52.01,52.07,51.93,51.93,29060.0,42.9723,43.0218,42.9062,42.9062,29060.0
2015-07-28 12:10:00,51.92,52.03,51.87,51.92,34757.0,42.8979,42.9888,42.8566,42.8979,34757.0
2015-07-28 12:20:00,51.93,52.09,51.93,52.07,14505.0,42.9062,43.0384,42.9062,43.0218,14505.0
2015-07-28 12:30:00,52.07,52.08,52.04,52.05,22993.0,43.0218,43.0301,42.997,43.0053,22993.0
2015-07-28 12:40:00,52.05,52.2,52.0,52.16,26262.0,43.0053,43.1292,42.964,43.0962,26262.0
2015-07-28 12:50:00,52.13,52.22,52.12,52.22,11776.0,43.0714,43.1458,43.0631,43.1458,11776.0
2015-07-28 13:00:00,52.22,52.29,52.19,52.27,38951.0,43.1458,43.2036,43.121,43.1871,38951.0
2015-07-28 13:10:00,52.26,52.3,52.26,52.29,12453.0,43.1788,43.2119,43.1788,43.2036,12453.0
2015-07-28 13:20:00,52.29,52.33,52.23,52.25,51548.0,43.2036,43.2366,43.154,43.1705,51548.0
2015-07-28 13:30:00,52.23,52.23,52.09,52.16,13307.0,43.154,43.154,43.0384,43.0962,13307.0
2015-07-28 13:40:00,52.16,52.28,52.16,52.28,23134.0,43.0962,43.1953,43.0962,43.1953,23134.0
2015-07-28 13:50:00,52.29,52.33,52.2,52.27,18669.0,43.2036,43.2366,43.1292,43.1871,18669.0
2015-07-28 14:00:00,52.24,52.4,52.21,52.4,13820.0,43.1623,43.2945,43.1375,43.2945,13820.0
2015-07-28 14:10:00,52.38,52.4,52.32,52.39,8805.0,43.278,43.2945,43.2284,43.2862,8805.0
2015-07-28 14:20:00,52.39,52.4,52.3,52.31,9603.0,43.2862,43.2945,43.2119,43.2201,9603.0
2015-07-28 14:30:00,52.32,52.33,52.18,52.18,13559.0,43.2284,43.2366,43.1127,43.1127,13559.0
2015-07-28 14:40:00,52.19,52.25,52.14,52.25,11773.0,43.121,43.1705,43.0797,43.1705,11773.0
2015-07-28 14:50:00,52.24,52.29,52.2,52.28,10891.0,43.1623,43.2036,43.1292,43.1953,10891.0
2015-07-28 15:00:00,52.29,52.29,52.06,52.07,24462.0,43.2036,43.2036,43.0136,43.0218,24462.0
2015-07-28 15:10:00,52.07,52.14,52.04,52.13,31076.0,43.0218,43.0797,42.997,43.0714,31076.0
2015-07-28 15:20:00,52.13,52.14,51.98,52.01,29435.0,43.0714,43.0797,42.9475,42.9723,29435.0
2015-07-28 15:30:00,52.02,52.03,51.91,51.92,29991.0,42.9805,42.9888,42.8896,42.8979,29991.0
2015-07-28 15:40:00,51.92,51.96,51.88,51.89,53095.0,42.8979,42.9309,42.8648,42.8731,53095.0
2015-07-28 15:50:00,51.91,51.92,51.85,51.92,102728.0,42.8896,42.8979,42.8401,42.8979,102728.0
2015-07-29 09:30:00,51.56,51.61,51.18,51.38,56631.0,42.6004,42.6418,42.2865,42.4517,56631.0
2015-07-29 09:40:00,51.38,51.39,51.06,51.08,44187.0,42.4517,42.46,42.1873,42.2039,44187.0
2015-07-29 09:50:00,51.08,51.15,50.94,51.1,38159.0,42.2039,42.2617,42.0882,42.2204,38159.0
2015-07-29 10:00:00,51.12,51.23,51.03,51.17,35696.0,42.2369,42.3278,42.1625,42.2782,35696.0
2015-07-29 10:10:00,51.2,51.3,51.15,51.3,19617.0,42.303,42.3856,42.2617,42.3856,19617.0
2015-07-29 10:20:00,51.31,51.33,51.04,51.07,31201.0,42.3939,42.4104,42.1708,42.1956,31201.0
2015-07-29 10:30:00,51.07,51.4,51.07,51.38,36466.0,42.1956,42.4683,42.1956,42.4517,36466.0
2015-07-29 10:40:00,51.37,51.52,51.35,51.52,22713.0,42.4435,42.5674,42.4269,42.5674,22713.0
2015-07-29 10:50:00,51.52,51.55,51.41,51.45,29360.0,42.5674,42.5922,42.4765,42.5096,29360.0
2015-07-29 11:00:00,51.45,51.47,51.31,51.36,24376.0,42.5096,42.5261,42.3939,42.4352,24376.0
2015-07-29 11:10:00,51.37,51.63,51.37,51.62,27902.0,42.4435,42.6583,42.4435,42.65,27902.0
2015-07-29 11:20:00,51.62,51.71,51.59,51.6,17789.0,42.65,42.7244,42.6252,42.6335,17789.0
2015-07-29 11:30:00,51.62,51.83,51.61,51.78,30971.0,42.65,42.8235,42.6418,42.7822,30971.0
2015-07-29 11:40:00,51.77,51.84,51.74,51.82,22088.0,42.774,42.8318,42.7492,42.8153,22088.0
2015-07-29 11:50:00,51.81,51.84,51.66,51.72,16794.0,42.807,42.8318,42.6831,42.7326,16794.0
2015-07-29 12:00:00,51.73,51.74,51.62,51.62,9994.0,42.7409,42.7492,42.65,42.65,9994.0
2015-07-29 12:10:00,51.63,51.76,51.63,51.76,14115.0,42.6583,42.7657,42.6583,42.7657,14115.0
2015-07-29 12:20:00,51.76,51.77,51.66,51.67,15120.0,42.7657,42.774,42.6831,42.6913,15120.0
2015-07-29 12:30:00,51.67,51.7,51.6,51.68,9574.0,42.6913,42.7161,42.6335,42.6996,9574.0
2015-07-29 12:40:00,51.68,51.68,51.56,51.65,12500.0,42.6996,42.6996,42.6004,42.6748,12500.0
2015-07-29 12:50:00,51.64,51.67,51.58,51.66,11245.0,42.6665,42.6913,42.617,42.6831,11245.0
2015-07-29 13:00:00,51.64,51.68,51.56,51.59,11868.0,42.6665,42.6996,42.6004,42.6252,11868.0
2015-07-29 13:10:00,51.58,51.6,51.5,51.53,9846.0,42.617,42.6335,42.5509,42.5757,9846.0
2015-07-29 13:20:00,51.55,51.59,51.51,51.51,11051.0,42.5922,42.6252,42.5591,42.5591,11051.0
2015-07-29 13:30:00,51.52,51.61,51.52,51.56,12722.0,42.5674,42.6418,42.5674,42.6004,12722.0
2015-07-29 13:40:00,51.56,51.58,51.47,51.53,13311.0,42.6004,42.617,42.5261,42.5757,13311.0
2015-07-29 13:50:00,51.53,51.55,51.48,51.5,10919.0,42.5757,42.5922,42.5344,42.5509,10919.0
2015-07-29 14:00:00,51.48,51.77,51.37,51.43,42707.0,42.5344,42.774,42.4435,42.493,42707.0
2015-07-29 14:10:00,51.46,51.74,51.46,51.66,17310.0,42.5178,42.7492,42.5178,42.6831,17310.0
2015-07-29 14:20:00,51.66,51.71,51.55,51.58,16233.0,42.6831,42.7244,42.5922,42.617,16233.0
2015-07-29 14:30:00,51.6,51.68,51.55,51.67,21710.0,42.6335,42.6996,42.5922,42.6913,21710.0
2015-07-29 14:40:00,51.68,51.72,51.61,51.67,28813.0,42.6996,42.7326,42.6418,42.6913,28813.0
2015-07-29 14:50:00,51.68,51.79,51.65,51.75,16292.0,42.6996,42.7905,42.6748,42.7574,16292.0
2015-07-29 15:00:00,51.75,51.76,51.64,51.64,36389.0,42.7574,42.7657,42.6665,42.6665,36389.0
2015-07-29 15:10:00,51.64,51.71,51.64,51.66,27062.0,42.6665,42.7244,42.6665,42.6831,27062.0
2015-07-29 15:20:00,51.65,51.7,51.63,51.66,32325.0,42.6748,42.7161,42.6583,42.6831,32325.0
2015-07-29 15:30:00,51.66,51.7,51.57,51.68,49578.0,42.6831,42.7161,42.6087,42.6996,49578.0
2015-07-29 15:40:00,51.66,51.74,51.66,51.7,39196.0,42.6831,42.7492,42.6831,42.7161,39196.0
2015-07-29 15:50:00,51.72,51.8,51.7,51.74,83604.0,42.7326,42.7987,42.7161,42.7492,83604.0
2015-07-30 09:30:00,51.72,51.91,51.46,51.91,33330.0,42.7326,42.8896,42.5178,42.8896,33330.0
2015-07-30 09:40:00,51.91,52.24,51.84,52.01,41045.0,42.8896,43.1623,42.8318,42.9723,41045.0
2015-07-30 09:50:00,52.0,52.04,51.85,51.95,28137.0,42.964,42.997,42.8401,42.9227,28137.0
2015-07-30 10:00:00,51.92,51.94,51.81,51.88,19830.0,42.8979,42.9144,42.807,42.8648,19830.0
2015-07-30 10:10:00,51.88,51.98,51.81,51.86,29689.0,42.8648,42.9475,42.807,42.8483,29689.0
2015-07-30 10:20:00,51.87,51.88,51.7,51.78,25872.0,42.8566,42.8648,42.7161,42.7822,25872.0
2015-07-30 10:30:00,51.78,51.91,51.62,51.67,20003.0,42.7822,42.8896,42.65,42.6913,20003.0
2015-07-30 10:40:00,51.65,51.8,51.57,51.75,46103.0,42.6748,42.7987,42.6087,42.7574,46103.0
2015-07-30 10:50:00,51.75,51.77,51.53,51.53,14902.0,42.7574,42.774,42.5757,42.5757,14902.0
2015-07-30 11:00:00,51.54,51.71,51.53,51.62,15198.0,42.5839,42.7244,42.5757,42.65,15198.0
2015-07-30 11:10:00,51.62,51.92,51.62,51.86,15949.0,42.65,42.8979,42.65,42.8483,15949.0
2015-07-30 11:20:00,51.88,51.94,51.85,51.9,14684.0,42.8648,42.9144,42.8401,42.8814,14684.0
2015-07-30 11:30:00,51.9,52.08,51.89,52.04,13869.0,42.8814,43.0301,42.8731,42.997,13869.0
2015-07-30 11:40:00,52.04,52.24,52.03,52.24,42330.0,42.997,43.1623,42.9888,43.1623,42330.0
2015-07-30 11:50:00,52.23,52.23,52.0,52.05,17436.0,43.154,43.154,42.964,43.0053,17436.0
2015-07-30 12:00:00,52.06,52.19,52.06,52.18,15267.0,43.0136,43.121,43.0136,43.1127,15267.0
2015-07-30 12:10:00,52.17,52.38,52.16,52.35,11048.0,43.1044,43.278,43.0962,43.2532,11048.0
2015-07-30 12:20:00,52.35,52.35,52.29,52.32,5278.0,43.2532,43.2532,43.2036,43.2284,5278.0
2015-07-30 12:30:00,52.31,52.31,52.13,52.14,11208.0,43.2201,43.2201,43.0714,43.0797,11208.0
2015-07-30 12:40:00,52.15,52.18,52.0,52.05,18149.0,43.0879,43.1127,42.964,43.0053,18149.0
2015-07-30 12:50:00,52.06,52.15,52.06,52.1,8241.0,43.0136,43.0879,43.0136,43.0466,8241.0
2015-07-30 13:00:00,52.1,52.1,52.0,52.05,16959.0,43.0466,43.0466,42.964,43.0053,16959.0
2015-07-30 13:10:00,52.05,52.07,51.96,52.0,18064.0,43.0053,43.0218,42.9309,42.964,18064.0
2015-07-30 13:20:00,51.99,52.01,51.92,51.99,18661.0,42.9557,42.9723,42.8979,42.9557,18661.0
2015-07-30 13:30:00,51.98,52.01,51.91,51.95,14590.0,42.9475,42.9723,42.8896,42.9227,14590.0
2015-07-30 13:40:00,51.93,51.94,51.81,51.85,24156.0,42.9062,42.9144,42.807,42.8401,24156.0
2015-07-30 13:50:00,51.88,52.03,51.85,52.03,55373.0,42.8648,42.9888,42.8401,42.9888,55373.0
2015-07-30 14:00:00,52.02,52.16,52.02,52.12,54687.0,42.9805,43.0962,42.9805,43.0631,54687.0
2015-07-30 14:10:00,52.12,52.13,52.07,52.09,15124.0,43.0631,43.0714,43.0218,43.0384,15124.0
2015-07-30 14:20:00,52.09,52.22,52.09,52.22,18481.0,43.0384,43.1458,43.0384,43.1458,18481.0
2015-07-30 14:30:00,52.2,52.32,52.18,52.3,32480.0,43.1292,43.2284,43.1127,43.2119,32480.0
2015-07-30 14:40:00,52.3,52.44,52.3,52.41,40736.0,43.2119,43.3275,43.2119,43.3027,40736.0
2015-07-30 14:50:00,52.41,52.44,52.37,52.4,23028.0,43.3027,43.3275,43.2697,43.2945,23028.0
2015-07-30 15:00:00,52.41,52.44,52.33,52.35,75859.0,43.3027,43.3275,43.2366,43.2532,75859.0
2015-07-30 15:10:00,52.36,52.41,52.27,52.29,29089.0,43.2614,43.3027,43.1871,43.2036,29089.0
2015-07-30 15:20:00,52.28,52.29,52.17,52.17,45440.0,43.1953,43.2036,43.1044,43.1044,45440.0
2015-07-30 15:30:00,52.16,52.2,52.07,52.13,54342.0,43.0962,43.1292,43.0218,43.0714,54342.0
2015-07-30 15:40:00,52.13,52.15,52.01,52.1,68534.0,43.0714,43.0879,42.9723,43.0466,68534.0
2015-07-30 15:50:00,52.09,52.12,51.96,52.06,179598.0,43.0384,43.0631,42.9309,43.0136,179598.0
2015-07-31 09:30:00,51.1,52.35,51.04,52.26,140458.0,42.2204,43.2532,42.1708,43.1788,140458.0
2015-07-31 09:40:00,52.29,52.62,52.12,52.53,143389.0,43.2036,43.4763,43.0631,43.4019,143389.0
2015-07-31 09:50:00,52.51,52.53,52.31,52.39,68660.0,43.3854,43.4019,43.2201,43.2862,68660.0
2015-07-31 10:00:00,52.42,52.5,51.94,52.22,74830.0,43.311,43.3771,42.9144,43.1458,74830.0
2015-07-31 10:10:00,52.19,52.45,52.06,52.26,100980.0,43.121,43.3358,43.0136,43.1788,100980.0
2015-07-31 10:20:00,52.27,52.6,52.22,52.28,128303.0,43.1871,43.4597,43.1458,43.1953,128303.0
2015-07-31 10:30:00,52.29,52.36,52.24,52.25,78997.0,43.2036,43.2614,43.1623,43.1705,78997.0
2015-07-31 10:40:00,52.26,52.48,52.26,52.41,56210.0,43.1788,43.3606,43.1788,43.3027,56210.0
2015-07-31 10:50:00,52.43,52.69,52.43,52.58,39156.0,43.3193,43.5341,43.3193,43.4432,39156.0
2015-07-31 11:00:00,52.58,52.6,52.33,52.4,37138.0,43.4432,43.4597,43.2366,43.2945,37138.0
2015-07-31 11:10:00,52.39,52.42,52.25,52.36,70590.0,43.2862,43.311,43.1705,43.2614,70590.0
2015-07-31 11:20:00,52.36,52.47,52.23,52.45,43936.0,43.2614,43.3523,43.154,43.3358,43936.0
2015-07-31 11:30:00,52.42,52.61,52.39,52.6,38530.0,43.311,43.468,43.2862,43.4597,38530.0
2015-07-31 11:40:00,52.6,52.6,52.4,52.48,37166.0,43.4597,43.4597,43.2945,43.3606,37166.0
2015-07-31 11:50:00,52.48,52.59,52.44,52.59,34716.0,43.3606,43.4515,43.3275,43.4515,34716.0
2015-07-31 12:00:00,52.59,52.74,52.53,52.65,43922.0,43.4515,43.5754,43.4019,43.501,43922.0
2015-07-31 12:10:00,52.68,52.83,52.6,52.82,58686.0,43.5258,43.6498,43.4597,43.6415,58686.0
2015-07-31 12:20:00,52.84,52.96,52.82,52.91,54811.0,43.658,43.7572,43.6415,43.7159,54811.0
2015-07-31 12:30:00,52.89,52.99,52.81,52.87,44347.0,43.6993,43.782,43.6332,43.6828,44347.0
2015-07-31 12:40:00,52.88,53.1,52.87,52.98,41896.0,43.6911,43.8728,43.6828,43.7737,41896.0
2015-07-31 12:50:00,52.97,53.01,52.84,52.86,37100.0,43.7654,43.7985,43.658,43.6745,37100.0
2015-07-31 13:00:00,52.85,52.97,52.83,52.88,35257.0,43.6663,43.7654,43.6498,43.6911,35257.0
2015-07-31 13:10:00,52.89,53.0,52.89,52.94,36760.0,43.6993,43.7902,43.6993,43.7406,36760.0
2015-07-31 13:20:00,52.93,53.0,52.88,52.89,34526.0,43.7324,43.7902,43.6911,43.6993,34526.0
2015-07-31 13:30:00,52.89,52.95,52.85,52.92,39210.0,43.6993,43.7489,43.6663,43.7241,39210.0
2015-07-31 13:40:00,52.91,53.04,52.91,52.92,37152.0,43.7159,43.8233,43.7159,43.7241,37152.0
2015-07-31 13:50:00,52.92,53.05,52.92,52.97,39117.0,43.7241,43.8315,43.7241,43.7654,39117.0
2015-07-31 14:00:00,52.98,53.2,52.98,53.11,42708.0,43.7737,43.9555,43.7737,43.8811,42708.0
2015-07-31 14:10:00,53.1,53.14,53.05,53.08,30730.0,43.8728,43.9059,43.8315,43.8563,30730.0
2015-07-31 14:20:00,53.08,53.14,53.0,53.11,41093.0,43.8563,43.9059,43.7902,43.8811,41093.0
2015-07-31 14:30:00,53.1,53.23,53.09,53.18,36982.0,43.8728,43.9803,43.8646,43.9389,36982.0
2015-07-31 14:40:00,53.18,53.32,53.14,53.21,79352.0,43.9389,44.0546,43.9059,43.9637,79352.0
2015-07-31 14:50:00,53.22,53.48,53.22,53.36,100348.0,43.972,44.1868,43.972,44.0877,100348.0
2015-07-31 15:00:00,53.36,53.41,53.14,53.16,111966.0,44.0877,44.129,43.9059,43.9224,111966.0
2015-07-31 15:10:00,53.15,53.25,53.11,53.22,75895.0,43.9142,43.9968,43.8811,43.972,75895.0
2015-07-31 15:20:00,53.22,53.23,53.03,53.05,78696.0,43.972,43.9803,43.815,43.8315,78696.0
2015-07-31 15:30:00,53.06,53.16,52.96,52.97,143131.0,43.8398,43.9224,43.7572,43.7654,143131.0
2015-07-31 15:40:00,52.97,53.01,52.81,52.9,156622.0,43.7654,43.7985,43.6332,43.7076,156622.0
2015-07-31 15:50:00,52.9,53.07,52.88,53.06,223371.0,43.7076,43.8481,43.6911,43.8398,223371.0
2015-08-03 09:30:00,52.74,52.89,52.38,52.51,126498.0,43.5754,43.6993,43.278,43.3854,126498.0
2015-08-03 09:40:00,52.5,52.52,52.12,52.17,70133.0,43.3771,43.3936,43.0631,43.1044,70133.0
2015-08-03 09:50:00,52.2,52.5,52.18,52.43,70998.0,43.1292,43.3771,43.1127,43.3193,70998.0
2015-08-03 10:00:00,52.42,52.5,52.34,52.42,41614.0,43.311,43.3771,43.2449,43.311,41614.0
2015-08-03 10:10:00,52.4,52.59,52.37,52.41,91602.0,43.2945,43.4515,43.2697,43.3027,91602.0
2015-08-03 10:20:00,52.4,52.52,52.27,52.44,52176.0,43.2945,43.3936,43.1871,43.3275,52176.0
2015-08-03 10:30:00,52.44,52.6,52.3,52.6,32884.0,43.3275,43.4597,43.2119,43.4597,32884.0
2015-08-03 10:40:00,52.58,52.74,52.5,52.72,24949.0,43.4432,43.5754,43.3771,43.5589,24949.0
2015-08-03 10:50:00,52.72,52.86,52.68,52.76,34258.0,43.5589,43.6745,43.5258,43.5919,34258.0
2015-08-03 11:00:00,52.75,52.82,52.74,52.78,34975.0,43.5837,43.6415,43.5754,43.6084,34975.0
2015-08-03 11:10:00,52.79,52.84,52.75,52.81,32076.0,43.6167,43.658,43.5837,43.6332,32076.0
2015-08-03 11:20:00,52.81,52.86,52.62,52.63,37254.0,43.6332,43.6745,43.4763,43.4845,37254.0
2015-08-03 11:30:00,52.64,52.64,52.52,52.57,26830.0,43.4928,43.4928,43.3936,43.4349,26830.0
2015-08-03 11:40:00,52.57,52.67,52.53,52.54,24962.0,43.4349,43.5176,43.4019,43.4102,24962.0
2015-08-03 11:50:00,52.52,52.64,52.51,52.51,19901.0,43.3936,43.4928,43.3854,43.3854,19901.0
2015-08-03 12:00:00,52.53,52.62,52.5,52.61,29879.0,43.4019,43.4763,43.3771,43.468,29879.0
2015-08-03 12:10:00,52.61,52.7,52.6,52.61,27565.0,43.468,43.5424,43.4597,43.468,27565.0
2015-08-03 12:20:00,52.6,52.68,52.55,52.68,17598.0,43.4597,43.5258,43.4184,43.5258,17598.0
2015-08-03 12:30:00,52.69,52.69,52.53,52.58,21854.0,43.5341,43.5341,43.4019,43.4432,21854.0
2015-08-03 12:40:00,52.58,52.59,52.48,52.49,23446.0,43.4432,43.4515,43.3606,43.3688,23446.0
2015-08-03 12:50:00,52.48,52.49,52.4,52.45,16200.0,43.3606,43.3688,43.2945,43.3358,16200.0
2015-08-03 13:00:00,52.44,52.51,52.3,52.31,15649.0,43.3275,43.3854,43.2119,43.2201,15649.0
2015-08-03 13:10:00,52.31,52.43,52.29,52.4,14600.0,43.2201,43.3193,43.2036,43.2945,14600.0
2015-08-03 13:20:00,52.39,52.52,52.39,52.51,16998.0,43.2862,43.3936,43.2862,43.3854,16998.0
2015-08-03 13:30:00,52.5,52.55,52.45,52.45,14966.0,43.3771,43.4184,43.3358,43.3358,14966.0
2015-08-03 13:40:00,52.45,52.55,52.44,52.55,14928.0,43.3358,43.4184,43.3275,43.4184,14928.0
2015-08-03 13:50:00,52.55,52.61,52.51,52.55,14592.0,43.4184,43.468,43.3854,43.4184,14592.0
2015-08-03 14:00:00,52.55,52.66,52.53,52.59,36230.0,43.4184,43.5093,43.4019,43.4515,36230.0
2015-08-03 14:10:00,52.6,52.6,52.5,52.55,18218.0,43.4597,43.4597,43.3771,43.4184,18218.0
2015-08-03 14:20:00,52.54,52.62,52.54,52.6,17684.0,43.4102,43.4763,43.4102,43.4597,17684.0
2015-08-03 14:30:00,52.6,52.63,52.5,52.63,21413.0,43.4597,43.4845,43.3771,43.4845,21413.0
2015-08-03 14:40:00,52.62,52.64,52.53,52.55,21351.0,43.4763,43.4928,43.4019,43.4184,21351.0
2015-08-03 14:50:00,52.57,52.61,52.51,52.54,22430.0,43.4349,43.468,43.3854,43.4102,22430.0
2015-08-03 15:00:00,52.56,52.6,52.51,52.53,19965.0,43.4267,43.4597,43.3854,43.4019,19965.0
2015-08-03 15:10:00,52.52,52.53,52.37,52.37,19226.0,43.3936,43.4019,43.2697,43.2697,19226.0
2015-08-03 15:20:00,52.38,52.4,52.22,52.22,32858.0,43.278,43.2945,43.1458,43.1458,32858.0
2015-08-03 15:30:00,52.22,52.45,52.22,52.44,40391.0,43.1458,43.3358,43.1458,43.3275,40391.0
2015-08-03 15:40:00,52.44,52.53,52.43,52.48,66694.0,43.3275,43.4019,43.3193,43.3606,66694.0
2015-08-03 15:50:00,52.47,52.55,52.4,52.54,125284.0,43.3523,43.4184,43.2945,43.4102,125284.0
2015-08-04 09:30:00,52.36,52.4,52.06,52.22,23655.0,43.2614,43.2945,43.0136,43.1458,23655.0
2015-08-04 09:40:00,52.22,52.6,52.1,52.56,39876.0,43.1458,43.4597,43.0466,43.4267,39876.0
2015-08-04 09:50:00,52.6,52.63,52.4,52.4,20814.0,43.4597,43.4845,43.2945,43.2945,20814.0
2015-08-04 10:00:00,52.42,52.83,52.4,52.7,24347.0,43.311,43.6498,43.2945,43.5424,24347.0
2015-08-04 10:10:00,52.7,52.79,52.6,52.65,12850.0,43.5424,43.6167,43.4597,43.501,12850.0
2015-08-04 10:20:00,52.65,52.74,52.54,52.58,48195.0,43.501,43.5754,43.4102,43.4432,48195.0
2015-08-04 10:30:00,52.6,52.66,52.41,52.43,12956.0,43.4597,43.5093,43.3027,43.3193,12956.0
2015-08-04 10:40:00,52.43,52.56,52.38,52.51,18092.0,43.3193,43.4267,43.278,43.3854,18092.0
2015-08-04 10:50:00,52.51,52.53,52.16,52.18,25040.0,43.3854,43.4019,43.0962,43.1127,25040.0
2015-08-04 11:00:00,52.25,52.33,52.17,52.19,15347.0,43.1705,43.2366,43.1044,43.121,15347.0
2015-08-04 11:10:00,52.19,52.2,52.09,52.18,9802.0,43.121,43.1292,43.0384,43.1127,9802.0
2015-08-04 11:20:00,52.17,52.17,52.1,52.15,21256.0,43.1044,43.1044,43.0466,43.0879,21256.0
2015-08-04 11:30:00,52.16,52.17,52.07,52.11,12290.0,43.0962,43.1044,43.0218,43.0549,12290.0
2015-08-04 11:40:00,52.11,52.16,52.06,52.16,11388.0,43.0549,43.0962,43.0136,43.0962,11388.0
2015-08-04 11:50:00,52.15,52.16,52.03,52.08,18852.0,43.0879,43.0962,42.9888,43.0301,18852.0
2015-08-04 12:00:00,52.08,52.18,52.08,52.15,13552.0,43.0301,43.1127,43.0301,43.0879,13552.0
2015-08-04 12:10:00,52.16,52.18,52.09,52.09,8763.0,43.0962,43.1127,43.0384,43.0384,8763.0
2015-08-04 12:20:00,52.1,52.1,51.94,51.94,8380.0,43.0466,43.0466,42.9144,42.9144,8380.0
2015-08-04 12:30:00,51.94,51.95,51.9,51.95,8889.0,42.9144,42.9227,42.8814,42.9227,8889.0
2015-08-04 12:40:00,51.94,51.98,51.89,51.92,17900.0,42.9144,42.9475,42.8731,42.8979,17900.0
2015-08-04 12:50:00,51.93,51.94,51.84,51.85,15702.0,42.9062,42.9144,42.8318,42.8401,15702.0
2015-08-04 13:00:00,51.84,51.91,51.82,51.88,9701.0,42.8318,42.8896,42.8153,42.8648,9701.0
2015-08-04 13:10:00,51.88,51.95,51.85,51.92,9555.0,42.8648,42.9227,42.8401,42.8979,9555.0
2015-08-04 13:20:00,51.93,51.97,51.9,51.92,39607.0,42.9062,42.9392,42.8814,42.8979,39607.0
2015-08-04 13:30:00,51.94,52.01,51.93,51.94,16062.0,42.9144,42.9723,42.9062,42.9144,16062.0
2015-08-04 13:40:00,51.95,51.97,51.79,51.79,32057.0,42.9227,42.9392,42.7905,42.7905,32057.0
2015-08-04 13:50:00,51.78,51.8,51.65,51.68,29996.0,42.7822,42.7987,42.6748,42.6996,29996.0
2015-08-04 14:00:00,51.67,51.71,51.62,51.62,22174.0,42.6913,42.7244,42.65,42.65,22174.0
2015-08-04 14:10:00,51.62,51.69,51.58,51.69,14234.0,42.65,42.7079,42.617,42.7079,14234.0
2015-08-04 14:20:00,51.68,51.7,51.62,51.65,11500.0,42.6996,42.7161,42.65,42.6748,11500.0
2015-08-04 14:30:00,51.66,51.79,51.63,51.77,18450.0,42.6831,42.7905,42.6583,42.774,18450.0
2015-08-04 14:40:00,51.77,51.88,51.76,51.87,19383.0,42.774,42.8648,42.7657,42.8566,19383.0
2015-08-04 14:50:00,51.86,51.89,51.8,51.82,14529.0,42.8483,42.8731,42.7987,42.8153,14529.0
2015-08-04 15:00:00,51.83,51.92,51.82,51.87,37708.0,42.8235,42.8979,42.8153,42.8566,37708.0
2015-08-04 15:10:00,51.87,51.88,51.79,51.86,26950.0,42.8566,42.8648,42.7905,42.8483,26950.0
2015-08-04 15:20:00,51.87,51.93,51.84,51.91,24992.0,42.8566,42.9062,42.8318,42.8896,24992.0
2015-08-04 15:30:00,51.91,51.97,51.9,51.9,35547.0,42.8896,42.9392,42.8814,42.8814,35547.0
2015-08-04 15:40:00,51.89,51.94,51.76,51.77,47237.0,42.8731,42.9144,42.7657,42.774,47237.0
2015-08-04 15:50:00,51.76,51.86,51.74,51.86,68682.0,42.7657,42.8483,42.7492,42.8483,68682.0
2015-08-05 09:30:00,52.24,52.69,52.24,52.6,45197.0,43.1623,43.5341,43.1623,43.4597,45197.0
2015-08-05 09:40:00,52.68,52.91,52.67,52.87,45888.0,43.5258,43.7159,43.5176,43.6828,45888.0
2015-08-05 09:50:00,52.86,53.03,52.85,53.03,24677.0,43.6745,43.815,43.6663,43.815,24677.0
2015-08-05 10:00:00,53.04,53.05,52.79,52.9,31135.0,43.8233,43.8315,43.6167,43.7076,31135.0
2015-08-05 10:10:00,52.89,53.16,52.89,53.04,32894.0,43.6993,43.9224,43.6993,43.8233,32894.0
2015-08-05 10:20:00,53.03,53.08,52.94,53.06,32051.0,43.815,43.8563,43.7406,43.8398,32051.0
2015-08-05 10:30:00,53.07,53.13,53.03,53.05,27275.0,43.8481,43.8976,43.815,43.8315,27275.0
2015-08-05 10:40:00,53.02,53.03,52.9,52.91,23930.0,43.8067,43.815,43.7076,43.7159,23930.0
2015-08-05 10:50:00,52.9,52.91,52.76,52.77,15749.0,43.7076,43.7159,43.5919,43.6002,15749.0
2015-08-05 11:00:00,52.77,52.84,52.67,52.83,22234.0,43.6002,43.658,43.5176,43.6498,22234.0
2015-08-05 11:10:00,52.84,52.92,52.8,52.89,20443.0,43.658,43.7241,43.625,43.6993,20443.0
2015-08-05 11:20:00,52.91,53.0,52.88,52.89,19330.0,43.7159,43.7902,43.6911,43.6993,19330.0
2015-08-05 11:30:00,52.92,53.06,52.91,52.95,24376.0,43.7241,43.8398,43.7159,43.7489,24376.0
2015-08-05 11:40:00,52.95,52.97,52.8,52.84,21773.0,43.7489,43.7654,43.625,43.658,21773.0
2015-08-05 11:50:00,52.82,52.82,52.57,52.63,24736.0,43.6415,43.6415,43.4349,43.4845,24736.0
2015-08-05 12:00:00,52.64,52.65,52.57,52.62,21789.0,43.4928,43.501,43.4349,43.4763,21789.0
2015-08-05 12:10:00,52.62,52.71,52.6,52.61,15322.0,43.4763,43.5506,43.4597,43.468,15322.0
2015-08-05 12:20:00,52.6,52.63,52.47,52.47,36000.0,43.4597,43.4845,43.3523,43.3523,36000.0
2015-08-05 12:30:00,52.46,52.51,52.42,52.51,21122.0,43.3441,43.3854,43.311,43.3854,21122.0
2015-08-05 12:40:00,52.52,52.57,52.45,52.56,19232.0,43.3936,43.4349,43.3358,43.4267,19232.0
2015-08-05 12:50:00,52.55,52.61,52.46,52.58,15796.0,43.4184,43.468,43.3441,43.4432,15796.0
2015-08-05 13:00:00,52.57,52.58,52.48,52.5,10420.0,43.4349,43.4432,43.3606,43.3771,10420.0
2015-08-05 13:10:00,52.5,52.5,52.41,52.47,14717.0,43.3771,43.3771,43.3027,43.3523,14717.0
2015-08-05 13:20:00,52.48,52.57,52.45,52.57,17190.0,43.3606,43.4349,43.3358,43.4349,17190.0
2015-08-05 13:30:00,52.57,52.69,52.5,52.68,28930.0,43.4349,43.5341,43.3771,43.5258,28930.0
2015-08-05 13:40:00,52.67,52.89,52.67,52.88,20729.0,43.5176,43.6993,43.5176,43.6911,20729.0
2015-08-05 13:50:00,52.89,52.89,52.73,52.76,18511.0,43.6993,43.6993,43.5671,43.5919,18511.0
2015-08-05 14:00:00,52.75,52.77,52.68,52.74,14165.0,43.5837,43.6002,43.5258,43.5754,14165.0
2015-08-05 14:10:00,52.73,52.78,52.66,52.78,18068.0,43.5671,43.6084,43.5093,43.6084,18068.0
2015-08-05 14:20:00,52.78,52.82,52.74,52.82,16855.0,43.6084,43.6415,43.5754,43.6415,16855.0
2015-08-05 14:30:00,52.82,52.82,52.77,52.8,21457.0,43.6415,43.6415,43.6002,43.625,21457.0
2015-08-05 14:40:00,52.8,52.8,52.7,52.76,21178.0,43.625,43.625,43.5424,43.5919,21178.0
2015-08-05 14:50:00,52.76,52.76,52.59,52.6,34846.0,43.5919,43.5919,43.4515,43.4597,34846.0
2015-08-05 15:00:00,52.59,52.64,52.55,52.62,37412.0,43.4515,43.4928,43.4184,43.4763,37412.0
2015-08-05 15:10:00,52.62,52.64,52.58,52.62,30909.0,43.4763,43.4928,43.4432,43.4763,30909.0
2015-08-05 15:20:00,52.61,52.73,52.6,52.69,18705.0,43.468,43.5671,43.4597,43.5341,18705.0
2015-08-05 15:30:00,52.68,52.68,52.59,52.62,43758.0,43.5258,43.5258,43.4515,43.4763,43758.0
2015-08-05 15:40:00,52.63,52.67,52.6,52.66,45735.0,43.4845,43.5176,43.4597,43.5093,45735.0
2015-08-05 15:50:00,52.66,52.67,52.59,52.62,79325.0,43.5093,43.5176,43.4515,43.4763,79325.0
2015-08-06 09:30:00,52.72,52.72,52.32,52.32,15660.0,43.5589,43.5589,43.2284,43.2284,15660.0
2015-08-06 09:40:00,52.29,52.32,52.14,52.16,27954.0,43.2036,43.2284,43.0797,43.0962,27954.0
2015-08-06 09:50:00,52.16,52.26,51.97,52.22,13428.0,43.0962,43.1788,42.9392,43.1458,13428.0
2015-08-06 10:00:00,52.19,52.32,52.1,52.19,42156.0,43.121,43.2284,43.0466,43.121,42156.0
2015-08-06 10:10:00,52.19,52.26,52.11,52.17,14186.0,43.121,43.1788,43.0549,43.1044,14186.0
2015-08-06 10:20:00,52.17,52.21,52.05,52.09,24013.0,43.1044,43.1375,43.0053,43.0384,24013.0
2015-08-06 10:30:00,52.09,52.27,52.08,52.26,19900.0,43.0384,43.1871,43.0301,43.1788,19900.0
2015-08-06 10:40:00,52.28,52.34,52.24,52.32,25523.0,43.1953,43.2449,43.1623,43.2284,25523.0
2015-08-06 10:50:00,52.31,52.31,52.08,52.14,19069.0,43.2201,43.2201,43.0301,43.0797,19069.0
2015-08-06 11:00:00,52.11,52.11,51.9,51.93,18752.0,43.0549,43.0549,42.8814,42.9062,18752.0
2015-08-06 11:10:00,51.91,51.98,51.82,51.94,19887.0,42.8896,42.9475,42.8153,42.9144,19887.0
2015-08-06 11:20:00,51.93,51.98,51.87,51.88,16457.0,42.9062,42.9475,42.8566,42.8648,16457.0
2015-08-06 11:30:00,51.87,51.89,51.72,51.74,41612.0,42.8566,42.8731,42.7326,42.7492,41612.0
2015-08-06 11:40:00,51.71,51.9,51.7,51.86,25549.0,42.7244,42.8814,42.7161,42.8483,25549.0
2015-08-06 11:50:00,51.84,51.84,51.61,51.63,20165.0,42.8318,42.8318,42.6418,42.6583,20165.0
2015-08-06 12:00:00,51.63,51.71,51.62,51.7,16605.0,42.6583,42.7244,42.65,42.7161,16605.0
2015-08-06 12:10:00,51.69,51.72,51.64,51.69,19112.0,42.7079,42.7326,42.6665,42.7079,19112.0
2015-08-06 12:20:00,51.66,51.75,51.63,51.7,13179.0,42.6831,42.7574,42.6583,42.7161,13179.0
2015-08-06 12:30:00,51.71,51.71,51.54,51.56,12366.0,42.7244,42.7244,42.5839,42.6004,12366.0
2015-08-06 12:40:00,51.56,51.63,51.46,51.56,20555.0,42.6004,42.6583,42.5178,42.6004,20555.0
2015-08-06 12:50:00,51.54,51.55,51.42,51.47,19513.0,42.5839,42.5922,42.4848,42.5261,19513.0
2015-08-06 13:00:00,51.45,51.55,51.44,51.55,10296.0,42.5096,42.5922,42.5013,42.5922,10296.0
2015-08-06 13:10:00,51.56,51.76,51.56,51.76,15035.0,42.6004,42.7657,42.6004,42.7657,15035.0
2015-08-06 13:20:00,51.78,51.91,51.77,51.91,23945.0,42.7822,42.8896,42.774,42.8896,23945.0
2015-08-06 13:30:00,51.91,51.92,51.85,51.86,12238.0,42.8896,42.8979,42.8401,42.8483,12238.0
2015-08-06 13:40:00,51.85,52.02,51.81,52.01,18609.0,42.8401,42.9805,42.807,42.9723,18609.0
2015-08-06 13:50:00,52.0,52.02,51.93,51.94,11316.0,42.964,42.9805,42.9062,42.9144,11316.0
2015-08-06 14:00:00,51.96,51.96,51.89,51.94,9817.0,42.9309,42.9309,42.8731,42.9144,9817.0
2015-08-06 14:10:00,51.94,51.99,51.91,51.96,10145.0,42.9144,42.9557,42.8896,42.9309,10145.0
2015-08-06 14:20:00,51.96,52.08,51.96,52.07,24793.0,42.9309,43.0301,42.9309,43.0218,24793.0
2015-08-06 14:30:00,52.08,52.08,51.93,51.93,13567.0,43.0301,43.0301,42.9062,42.9062,13567.0
2015-08-06 14:40:00,51.95,51.97,51.91,51.92,11390.0,42.9227,42.9392,42.8896,42.8979,11390.0
2015-08-06 14:50:00,51.92,51.93,51.82,51.86,16644.0,42.8979,42.9062,42.8153,42.8483,16644.0
2015-08-06 15:00:00,51.87,51.95,51.86,51.94,14974.0,42.8566,42.9227,42.8483,42.9144,14974.0
2015-08-06 15:10:00,51.93,51.96,51.84,51.94,34355.0,42.9062,42.9309,42.8318,42.9144,34355.0
2015-08-06 15:20:00,51.94,51.96,51.81,51.84,27859.0,42.9144,42.9309,42.807,42.8318,27859.0
2015-08-06 15:30:00,51.81,51.87,51.77,51.87,27942.0,42.807,42.8566,42.774,42.8566,27942.0
2015-08-06 15:40:00,51.87,51.99,51.87,51.95,65788.0,42.8566,42.9557,42.8566,42.9227,65788.0
2015-08-06 15:50:00,51.94,51.99,51.91,51.96,118016.0,42.9144,42.9557,42.8896,42.9309,118016.0
2015-08-07 09:30:00,51.71,51.92,51.49,51.83,35117.0,42.7244,42.8979,42.5426,42.8235,35117.0
2015-08-07 09:40:00,51.82,52.05,51.72,51.89,28997.0,42.8153,43.0053,42.7326,42.8731,28997.0
2015-08-07 09:50:00,51.89,52.02,51.83,51.88,18725.0,42.8731,42.9805,42.8235,42.8648,18725.0
2015-08-07 10:00:00,51.86,51.97,51.82,51.88,18009.0,42.8483,42.9392,42.8153,42.8648,18009.0
2015-08-07 10:10:00,51.87,51.97,51.84,51.91,18180.0,42.8566,42.9392,42.8318,42.8896,18180.0
2015-08-07 10:20:00,51.91,51.91,51.71,51.83,23196.0,42.8896,42.8896,42.7244,42.8235,23196.0
2015-08-07 10:30:00,51.8,51.91,51.76,51.84,19705.0,42.7987,42.8896,42.7657,42.8318,19705.0
2015-08-07 10:40:00,51.83,51.98,51.82,51.98,21800.0,42.8235,42.9475,42.8153,42.9475,21800.0
2015-08-07 10:50:00,52.0,52.03,51.86,51.93,18851.0,42.964,42.9888,42.8483,42.9062,18851.0
2015-08-07 11:00:00,51.92,52.0,51.88,51.95,17624.0,42.8979,42.964,42.8648,42.9227,17624.0
2015-08-07 11:10:00,51.97,52.0,51.78,51.79,22728.0,42.9392,42.964,42.7822,42.7905,22728.0
2015-08-07 11:20:00,51.81,51.87,51.76,51.78,41910.0,42.807,42.8566,42.7657,42.7822,41910.0
2015-08-07 11:30:00,51.77,51.92,51.75,51.87,20288.0,42.774,42.8979,42.7574,42.8566,20288.0
2015-08-07 11:40:00,51.87,51.96,51.87,51.92,17445.0,42.8566,42.9309,42.8566,42.8979,17445.0
2015-08-07 11:50:00,51.93,51.95,51.83,51.89,16009.0,42.9062,42.9227,42.8235,42.8731,16009.0
2015-08-07 12:00:00,51.89,51.89,51.8,51.89,13979.0,42.8731,42.8731,42.7987,42.8731,13979.0
2015-08-07 12:10:00,51.88,51.98,51.87,51.97,10600.0,42.8648,42.9475,42.8566,42.9392,10600.0
2015-08-07 12:20:00,51.97,52.06,51.93,52.01,24145.0,42.9392,43.0136,42.9062,42.9723,24145.0
2015-08-07 12:30:00,52.01,52.04,51.95,52.02,30167.0,42.9723,42.997,42.9227,42.9805,30167.0
2015-08-07 12:40:00,52.02,52.12,52.02,52.09,10800.0,42.9805,43.0631,42.9805,43.0384,10800.0
2015-08-07 12:50:00,52.09,52.14,52.06,52.11,18138.0,43.0384,43.0797,43.0136,43.0549,18138.0
2015-08-07 13:00:00,52.1,52.18,52.1,52.12,21006.0,43.0466,43.1127,43.0466,43.0631,21006.0
2015-08-07 13:10:00,52.12,52.18,52.07,52.15,16406.0,43.0631,43.1127,43.0218,43.0879,16406.0
2015-08-07 13:20:00,52.15,52.24,52.13,52.24,21200.0,43.0879,43.1623,43.0714,43.1623,21200.0
2015-08-07 13:30:00,52.24,52.37,52.24,52.32,16736.0,43.1623,43.2697,43.1623,43.2284,16736.0
2015-08-07 13:40:00,52.34,52.48,52.34,52.41,25895.0,43.2449,43.3606,43.2449,43.3027,25895.0
2015-08-07 13:50:00,52.42,52.44,52.29,52.36,11817.0,43.311,43.3275,43.2036,43.2614,11817.0
2015-08-07 14:00:00,52.37,52.41,52.31,52.39,14641.0,43.2697,43.3027,43.2201,43.2862,14641.0
2015-08-07 14:10:00,52.37,52.37,52.24,52.24,17064.0,43.2697,43.2697,43.1623,43.1623,17064.0
2015-08-07 14:20:00,52.24,52.25,52.13,52.15,15188.0,43.1623,43.1705,43.0714,43.0879,15188.0
2015-08-07 14:30:00,52.15,52.22,52.13,52.13,16352.0,43.0879,43.1458,43.0714,43.0714,16352.0
2015-08-07 14:40:00,52.12,52.14,52.05,52.11,24841.0,43.0631,43.0797,43.0053,43.0549,24841.0
2015-08-07 14:50:00,52.12,52.18,52.07,52.12,17100.0,43.0631,43.1127,43.0218,43.0631,17100.0
2015-08-07 15:00:00,52.12,52.19,52.1,52.16,33985.0,43.0631,43.121,43.0466,43.0962,33985.0
2015-08-07 15:10:00,52.12,52.15,52.07,52.14,25803.0,43.0631,43.0879,43.0218,43.0797,25803.0
2015-08-07 15:20:00,52.14,52.31,52.14,52.25,34976.0,43.0797,43.2201,43.0797,43.1705,34976.0
2015-08-07 15:30:00,52.26,52.33,52.18,52.23,50599.0,43.1788,43.2366,43.1127,43.154,50599.0
2015-08-07 15:40:00,52.23,52.35,52.23,52.31,49382.0,43.154,43.2532,43.154,43.2201,49382.0
2015-08-07 15:50:00,52.3,52.37,52.25,52.34,94228.0,43.2119,43.2697,43.1705,43.2449,94228.0
2015-08-10 09:30:00,53.02,53.53,52.91,53.42,56844.0,43.8067,44.2281,43.7159,44.1372,56844.0
2015-08-10 09:40:00,53.44,53.44,53.26,53.38,30209.0,44.1538,44.1538,44.005,44.1042,30209.0
2015-08-10 09:50:00,53.39,53.45,53.28,53.4,28793.0,44.1125,44.162,44.0216,44.1207,28793.0
2015-08-10 10:00:00,53.4,53.6,53.32,53.53,46814.0,44.1207,44.286,44.0546,44.2281,46814.0
2015-08-10 10:10:00,53.51,53.65,53.44,53.64,41446.0,44.2116,44.3273,44.1538,44.319,41446.0
2015-08-10 10:20:00,53.64,53.74,53.62,53.65,36005.0,44.319,44.4016,44.3025,44.3273,36005.0
2015-08-10 10:30:00,53.65,53.68,53.52,53.65,33209.0,44.3273,44.3521,44.2199,44.3273,33209.0
2015-08-10 10:40:00,53.65,53.82,53.61,53.79,57481.0,44.3273,44.4677,44.2942,44.4429,57481.0
2015-08-10 10:50:00,53.8,53.8,53.63,53.75,31340.0,44.4512,44.4512,44.3107,44.4099,31340.0
2015-08-10 11:00:00,53.77,54.0,53.75,53.96,46532.0,44.4264,44.6165,44.4099,44.5834,46532.0
2015-08-10 11:10:00,53.95,54.02,53.85,54.01,39201.0,44.5751,44.633,44.4925,44.6247,39201.0
2015-08-10 11:20:00,54.0,54.15,54.0,54.13,39990.0,44.6165,44.7404,44.6165,44.7239,39990.0
2015-08-10 11:30:00,54.11,54.28,54.11,54.14,41840.0,44.7073,44.8478,44.7073,44.7321,41840.0
2015-08-10 11:40:00,54.13,54.33,54.13,54.25,27010.0,44.7239,44.8891,44.7239,44.823,27010.0
2015-08-10 11:50:00,54.24,54.29,54.13,54.19,27015.0,44.8147,44.8561,44.7239,44.7734,27015.0
2015-08-10 12:00:00,54.19,54.27,54.18,54.24,21535.0,44.7734,44.8395,44.7652,44.8147,21535.0
2015-08-10 12:10:00,54.25,54.34,54.22,54.25,44244.0,44.823,44.8974,44.7982,44.823,44244.0
2015-08-10 12:20:00,54.25,54.3,54.15,54.18,24033.0,44.823,44.8643,44.7404,44.7652,24033.0
2015-08-10 12:30:00,54.18,54.29,54.18,54.29,13283.0,44.7652,44.8561,44.7652,44.8561,13283.0
2015-08-10 12:40:00,54.29,54.29,54.17,54.28,17040.0,44.8561,44.8561,44.7569,44.8478,17040.0
2015-08-10 12:50:00,54.29,54.34,54.25,54.29,16947.0,44.8561,44.8974,44.823,44.8561,16947.0
2015-08-10 13:00:00,54.29,54.3,54.2,54.29,13106.0,44.8561,44.8643,44.7817,44.8561,13106.0
2015-08-10 13:10:00,54.3,54.38,54.24,54.38,20690.0,44.8643,44.9304,44.8147,44.9304,20690.0
2015-08-10 13:20:00,54.38,54.4,54.32,54.35,41581.0,44.9304,44.9469,44.8808,44.9056,41581.0
2015-08-10 13:30:00,54.37,54.45,54.36,54.44,23776.0,44.9222,44.9883,44.9139,44.98,23776.0
2015-08-10 13:40:00,54.44,54.44,54.27,54.31,29988.0,44.98,44.98,44.8395,44.8726,29988.0
2015-08-10 13:50:00,54.32,54.33,54.22,54.28,20158.0,44.8808,44.8891,44.7982,44.8478,20158.0
2015-08-10 14:00:00,54.29,54.33,54.24,54.31,23806.0,44.8561,44.8891,44.8147,44.8726,23806.0
2015-08-10 14:10:00,54.29,54.37,54.24,54.36,22107.0,44.8561,44.9222,44.8147,44.9139,22107.0
2015-08-10 14:20:00,54.36,54.39,54.26,54.34,28878.0,44.9139,44.9387,44.8313,44.8974,28878.0
2015-08-10 14:30:00,54.33,54.37,54.21,54.22,25630.0,44.8891,44.9222,44.79,44.7982,25630.0
2015-08-10 14:40:00,54.22,54.23,54.13,54.23,22069.0,44.7982,44.8065,44.7239,44.8065,22069.0
2015-08-10 14:50:00,54.23,54.27,54.18,54.2,28857.0,44.8065,44.8395,44.7652,44.7817,28857.0
2015-08-10 15:00:00,54.19,54.27,54.16,54.25,35526.0,44.7734,44.8395,44.7486,44.823,35526.0
2015-08-10 15:10:00,54.24,54.24,54.14,54.15,40141.0,44.8147,44.8147,44.7321,44.7404,40141.0
2015-08-10 15:20:00,54.15,54.19,54.13,54.17,40329.0,44.7404,44.7734,44.7239,44.7569,40329.0
2015-08-10 15:30:00,54.16,54.18,54.07,54.13,78835.0,44.7486,44.7652,44.6743,44.7239,78835.0
2015-08-10 15:40:00,54.13,54.19,54.06,54.12,53452.0,44.7239,44.7734,44.666,44.7156,53452.0
2015-08-10 15:50:00,54.11,54.16,54.04,54.14,170281.0,44.7073,44.7486,44.6495,44.7321,170281.0
2015-08-11 09:30:00,53.64,53.64,53.26,53.49,41965.0,44.319,44.319,44.005,44.1951,41965.0
2015-08-11 09:40:00,53.54,53.62,53.3,53.37,42913.0,44.2364,44.3025,44.0381,44.0959,42913.0
2015-08-11 09:50:00,53.35,53.35,53.06,53.09,14904.0,44.0794,44.0794,43.8398,43.8646,14904.0
2015-08-11 10:00:00,53.05,53.18,52.96,53.18,35090.0,43.8315,43.9389,43.7572,43.9389,35090.0
2015-08-11 10:10:00,53.18,53.4,53.14,53.4,18900.0,43.9389,44.1207,43.9059,44.1207,18900.0
2015-08-11 10:20:00,53.4,53.48,53.32,53.35,21375.0,44.1207,44.1868,44.0546,44.0794,21375.0
2015-08-11 10:30:00,53.34,53.39,53.3,53.37,24475.0,44.0711,44.1125,44.0381,44.0959,24475.0
2015-08-11 10:40:00,53.4,53.54,53.4,53.46,13713.0,44.1207,44.2364,44.1207,44.1703,13713.0
2015-08-11 10:50:00,53.46,53.47,53.24,53.26,13150.0,44.1703,44.1785,43.9885,44.005,13150.0
2015-08-11 11:00:00,53.24,53.24,53.0,53.06,12970.0,43.9885,43.9885,43.7902,43.8398,12970.0
2015-08-11 11:10:00,53.07,53.17,52.97,53.02,17373.0,43.8481,43.9307,43.7654,43.8067,17373.0
2015-08-11 11:20:00,53.02,53.02,52.88,52.93,17514.0,43.8067,43.8067,43.6911,43.7324,17514.0
2015-08-11 11:30:00,52.91,53.14,52.91,53.14,11760.0,43.7159,43.9059,43.7159,43.9059,11760.0
2015-08-11 11:40:00,53.14,53.19,52.97,52.97,7156.0,43.9059,43.9472,43.7654,43.7654,7156.0
2015-08-11 11:50:00,52.97,53.03,52.95,52.99,8228.0,43.7654,43.815,43.7489,43.782,8228.0
2015-08-11 12:00:00,52.98,52.98,52.91,52.91,8549.0,43.7737,43.7737,43.7159,43.7159,8549.0
2015-08-11 12:10:00,52.92,53.09,52.92,53.08,14213.0,43.7241,43.8646,43.7241,43.8563,14213.0
2015-08-11 12:20:00,53.08,53.11,53.06,53.1,7877.0,43.8563,43.8811,43.8398,43.8728,7877.0
2015-08-11 12:30:00,53.1,53.22,53.1,53.14,21343.0,43.8728,43.972,43.8728,43.9059,21343.0
2015-08-11 12:40:00,53.12,53.15,53.0,53.03,13965.0,43.8894,43.9142,43.7902,43.815,13965.0
2015-08-11 12:50:00,53.03,53.04,52.88,52.91,12233.0,43.815,43.8233,43.6911,43.7159,12233.0
2015-08-11 13:00:00,52.91,52.93,52.88,52.91,12265.0,43.7159,43.7324,43.6911,43.7159,12265.0
2015-08-11 13:10:00,52.9,52.95,52.86,52.95,11084.0,43.7076,43.7489,43.6745,43.7489,11084.0
2015-08-11 13:20:00,52.95,53.01,52.9,52.96,17772.0,43.7489,43.7985,43.7076,43.7572,17772.0
2015-08-11 13:30:00,52.94,53.04,52.91,53.02,8000.0,43.7406,43.8233,43.7159,43.8067,8000.0
2015-08-11 13:40:00,53.04,53.04,52.97,52.97,12846.0,43.8233,43.8233,43.7654,43.7654,12846.0
2015-08-11 13:50:00,52.97,53.05,52.97,53.0,14200.0,43.7654,43.8315,43.7654,43.7902,14200.0
2015-08-11 14:00:00,53.01,53.02,52.92,53.0,13826.0,43.7985,43.8067,43.7241,43.7902,13826.0
2015-08-11 14:10:00,52.99,53.02,52.91,52.92,14524.0,43.782,43.8067,43.7159,43.7241,14524.0
2015-08-11 14:20:00,52.92,53.03,52.91,53.02,14032.0,43.7241,43.815,43.7159,43.8067,14032.0
2015-08-11 14:30:00,53.0,53.03,52.95,53.01,18350.0,43.7902,43.815,43.7489,43.7985,18350.0
2015-08-11 14:40:00,52.98,52.98,52.76,52.76,15010.0,43.7737,43.7737,43.5919,43.5919,15010.0
2015-08-11 14:50:00,52.77,52.88,52.75,52.85,16735.0,43.6002,43.6911,43.5837,43.6663,16735.0
2015-08-11 15:00:00,52.85,52.96,52.85,52.91,25654.0,43.6663,43.7572,43.6663,43.7159,25654.0
2015-08-11 15:10:00,52.9,53.04,52.85,52.98,81111.0,43.7076,43.8233,43.6663,43.7737,81111.0
2015-08-11 15:20:00,52.98,53.06,52.95,53.04,35236.0,43.7737,43.8398,43.7489,43.8233,35236.0
2015-08-11 15:30:00,53.04,53.1,52.95,53.01,55768.0,43.8233,43.8728,43.7489,43.7985,55768.0
2015-08-11 15:40:00,53.01,53.02,52.95,52.98,39770.0,43.7985,43.8067,43.7489,43.7737,39770.0
2015-08-11 15:50:00,52.98,53.06,52.94,53.01,176195.0,43.7737,43.8398,43.7406,43.7985,176195.0
2015-08-12 09:30:00,52.28,52.56,52.11,52.15,39245.0,43.1953,43.4267,43.0549,43.0879,39245.0
2015-08-12 09:40:00,52.13,52.16,51.87,51.87,28372.0,43.0714,43.0962,42.8566,42.8566,28372.0
2015-08-12 09:50:00,51.87,51.92,51.69,51.72,25844.0,42.8566,42.8979,42.7079,42.7326,25844.0
2015-08-12 10:00:00,51.68,51.78,51.59,51.59,25240.0,42.6996,42.7822,42.6252,42.6252,25240.0
2015-08-12 10:10:00,51.62,51.8,51.55,51.79,26313.0,42.65,42.7987,42.5922,42.7905,26313.0
2015-08-12 10:20:00,51.8,51.81,51.64,51.81,19109.0,42.7987,42.807,42.6665,42.807,19109.0
2015-08-12 10:30:00,51.77,51.93,51.74,51.92,16708.0,42.774,42.9062,42.7492,42.8979,16708.0
2015-08-12 10:40:00,51.92,51.94,51.74,51.74,19898.0,42.8979,42.9144,42.7492,42.7492,19898.0
2015-08-12 10:50:00,51.74,51.79,51.66,51.71,19364.0,42.7492,42.7905,42.6831,42.7244,19364.0
2015-08-12 11:00:00,51.74,52.04,51.72,52.04,19463.0,42.7492,42.997,42.7326,42.997,19463.0
2015-08-12 11:10:00,52.05,52.11,51.94,52.11,11639.0,43.0053,43.0549,42.9144,43.0549,11639.0
2015-08-12 11:20:00,52.11,52.15,52.03,52.08,18473.0,43.0549,43.0879,42.9888,43.0301,18473.0
2015-08-12 11:30:00,52.09,52.11,51.99,52.01,18935.0,43.0384,43.0549,42.9557,42.9723,18935.0
2015-08-12 11:40:00,52.03,52.13,52.03,52.03,16331.0,42.9888,43.0714,42.9888,42.9888,16331.0
2015-08-12 11:50:00,52.04,52.04,51.88,51.92,20501.0,42.997,42.997,42.8648,42.8979,20501.0
2015-08-12 12:00:00,51.9,51.97,51.85,51.94,17132.0,42.8814,42.9392,42.8401,42.9144,17132.0
2015-08-12 12:10:00,51.94,52.09,51.93,52.09,8578.0,42.9144,43.0384,42.9062,43.0384,8578.0
2015-08-12 12:20:00,52.08,52.15,52.03,52.15,17538.0,43.0301,43.0879,42.9888,43.0879,17538.0
2015-08-12 12:30:00,52.16,52.39,52.13,52.39,15866.0,43.0962,43.2862,43.0714,43.2862,15866.0
2015-08-12 12:40:00,52.42,52.46,52.34,52.36,14174.0,43.311,43.3441,43.2449,43.2614,14174.0
2015-08-12 12:50:00,52.36,52.46,52.35,52.42,17300.0,43.2614,43.3441,43.2532,43.311,17300.0
2015-08-12 13:00:00,52.43,52.62,52.43,52.58,14827.0,43.3193,43.4763,43.3193,43.4432,14827.0
2015-08-12 13:10:00,52.58,52.6,52.5,52.6,10583.0,43.4432,43.4597,43.3771,43.4597,10583.0
2015-08-12 13:20:00,52.62,52.67,52.56,52.57,33419.0,43.4763,43.5176,43.4267,43.4349,33419.0
2015-08-12 13:30:00,52.58,52.67,52.57,52.66,36866.0,43.4432,43.5176,43.4349,43.5093,36866.0
2015-08-12 13:40:00,52.67,52.82,52.67,52.82,16017.0,43.5176,43.6415,43.5176,43.6415,16017.0
2015-08-12 13:50:00,52.83,52.96,52.81,52.92,13032.0,43.6498,43.7572,43.6332,43.7241,13032.0
2015-08-12 14:00:00,52.89,52.9,52.72,52.88,18677.0,43.6993,43.7076,43.5589,43.6911,18677.0
2015-08-12 14:10:00,52.91,52.95,52.86,52.95,14925.0,43.7159,43.7489,43.6745,43.7489,14925.0
2015-08-12 14:20:00,52.94,53.0,52.92,52.97,61961.0,43.7406,43.7902,43.7241,43.7654,61961.0
2015-08-12 14:30:00,52.97,53.06,52.94,53.06,33088.0,43.7654,43.8398,43.7406,43.8398,33088.0
2015-08-12 14:40:00,53.05,53.14,53.01,53.1,16825.0,43.8315,43.9059,43.7985,43.8728,16825.0
2015-08-12 14:50:00,53.1,53.16,53.06,53.14,48469.0,43.8728,43.9224,43.8398,43.9059,48469.0
2015-08-12 15:00:00,53.13,53.15,53.0,53.1,30156.0,43.8976,43.9142,43.7902,43.8728,30156.0
2015-08-12 15:10:00,53.09,53.19,53.02,53.15,47402.0,43.8646,43.9472,43.8067,43.9142,47402.0
2015-08-12 15:20:00,53.16,53.34,53.13,53.34,28619.0,43.9224,44.0711,43.8976,44.0711,28619.0
2015-08-12 15:30:00,53.33,53.48,53.31,53.35,129832.0,44.0629,44.1868,44.0464,44.0794,129832.0
2015-08-12 15:40:00,53.35,53.37,53.23,53.28,84087.0,44.0794,44.0959,43.9803,44.0216,84087.0
2015-08-12 15:50:00,53.25,53.31,53.21,53.28,110842.0,43.9968,44.0464,43.9637,44.0216,110842.0
2015-08-13 09:30:00,52.74,52.74,52.35,52.36,57286.0,44.0152,44.0152,43.6897,43.6981,57286.0
2015-08-13 09:40:00,52.37,52.42,52.11,52.14,23604.0,43.7064,43.7482,43.4894,43.5145,23604.0
2015-08-13 09:50:00,52.13,52.44,52.13,52.35,24361.0,43.5061,43.7648,43.5061,43.6897,24361.0
2015-08-13 10:00:00,52.31,52.47,52.14,52.45,16740.0,43.6563,43.7899,43.5145,43.7732,16740.0
2015-08-13 10:10:00,52.45,52.51,52.3,52.31,19366.0,43.7732,43.8233,43.648,43.6563,19366.0
2015-08-13 10:20:00,52.29,52.38,52.26,52.33,17535.0,43.6397,43.7148,43.6146,43.673,17535.0
2015-08-13 10:30:00,52.32,52.39,52.15,52.39,23771.0,43.6647,43.7231,43.5228,43.7231,23771.0
2015-08-13 10:40:00,52.4,52.48,52.23,52.24,21869.0,43.7315,43.7982,43.5896,43.5979,21869.0
2015-08-13 10:50:00,52.24,52.31,52.18,52.22,31879.0,43.5979,43.6563,43.5479,43.5812,31879.0
2015-08-13 11:00:00,52.22,52.28,52.02,52.03,34817.0,43.5812,43.6313,43.4143,43.4227,34817.0
2015-08-13 11:10:00,52.04,52.23,52.02,52.23,16436.0,43.431,43.5896,43.4143,43.5896,16436.0
2015-08-13 11:20:00,52.23,52.23,51.97,52.03,15571.0,43.5896,43.5896,43.3726,43.4227,15571.0
2015-08-13 11:30:00,52.04,52.07,51.97,52.04,23484.0,43.431,43.4561,43.3726,43.431,23484.0
2015-08-13 11:40:00,52.03,52.08,51.97,52.07,22012.0,43.4227,43.4644,43.3726,43.4561,22012.0
2015-08-13 11:50:00,52.09,52.14,52.0,52.06,17511.0,43.4727,43.5145,43.3976,43.4477,17511.0
2015-08-13 12:00:00,52.06,52.18,52.06,52.16,15500.0,43.4477,43.5479,43.4477,43.5312,15500.0
2015-08-13 12:10:00,52.16,52.22,52.07,52.09,17909.0,43.5312,43.5812,43.4561,43.4727,17909.0
2015-08-13 12:20:00,52.09,52.2,51.99,52.18,17600.0,43.4727,43.5645,43.3893,43.5479,17600.0
2015-08-13 12:30:00,52.19,52.23,52.12,52.17,12971.0,43.5562,43.5896,43.4978,43.5395,12971.0
2015-08-13 12:40:00,52.16,52.19,52.12,52.14,17566.0,43.5312,43.5562,43.4978,43.5145,17566.0
2015-08-13 12:50:00,52.14,52.18,52.06,52.06,13364.0,43.5145,43.5479,43.4477,43.4477,13364.0
2015-08-13 13:00:00,52.05,52.19,52.05,52.14,10450.0,43.4394,43.5562,43.4394,43.5145,10450.0
2015-08-13 13:10:00,52.11,52.16,52.06,52.06,12019.0,43.4894,43.5312,43.4477,43.4477,12019.0
2015-08-13 13:20:00,52.06,52.11,52.04,52.1,11464.0,43.4477,43.4894,43.431,43.4811,11464.0
2015-08-13 13:30:00,52.09,52.11,52.04,52.05,10337.0,43.4727,43.4894,43.431,43.4394,10337.0
2015-08-13 13:40:00,52.05,52.06,51.94,51.96,19480.0,43.4394,43.4477,43.3476,43.3643,19480.0
2015-08-13 13:50:00,51.95,51.96,51.86,51.96,13867.0,43.3559,43.3643,43.2808,43.3643,13867.0
2015-08-13 14:00:00,51.96,52.02,51.92,51.98,14348.0,43.3643,43.4143,43.3309,43.3809,14348.0
2015-08-13 14:10:00,51.98,52.01,51.92,51.93,23584.0,43.3809,43.406,43.3309,43.3392,23584.0
2015-08-13 14:20:00,51.94,52.06,51.93,51.98,9120.0,43.3476,43.4477,43.3392,43.3809,9120.0
2015-08-13 14:30:00,51.98,52.03,51.94,52.02,12576.0,43.3809,43.4227,43.3476,43.4143,12576.0
2015-08-13 14:40:00,52.01,52.04,51.92,51.95,15544.0,43.406,43.431,43.3309,43.3559,15544.0
2015-08-13 14:50:00,51.94,51.99,51.93,51.99,14688.0,43.3476,43.3893,43.3392,43.3893,14688.0
2015-08-13 15:00:00,51.99,52.02,51.8,51.82,96397.0,43.3893,43.4143,43.2307,43.2474,96397.0
2015-08-13 15:10:00,51.82,51.87,51.77,51.82,32854.0,43.2474,43.2891,43.2057,43.2474,32854.0
2015-08-13 15:20:00,51.81,51.82,51.69,51.69,52217.0,43.2391,43.2474,43.1389,43.1389,52217.0
2015-08-13 15:30:00,51.69,51.69,51.55,51.6,47031.0,43.1389,43.1389,43.0221,43.0638,47031.0
2015-08-13 15:40:00,51.6,51.63,51.52,51.56,45751.0,43.0638,43.0888,42.997,43.0304,45751.0
2015-08-13 15:50:00,51.56,51.59,51.51,51.53,77704.0,43.0304,43.0555,42.9887,43.0054,77704.0
2015-08-14 09:30:00,51.61,51.62,51.07,51.34,46197.0,43.0722,43.0805,42.6215,42.8468,46197.0
2015-08-14 09:40:00,51.42,51.49,51.08,51.08,22967.0,42.9136,42.972,42.6298,42.6298,22967.0
2015-08-14 09:50:00,51.09,51.22,50.96,51.0,21304.0,42.6382,42.7467,42.5297,42.5631,21304.0
2015-08-14 10:00:00,51.0,51.11,50.93,51.0,27726.0,42.5631,42.6549,42.5046,42.5631,27726.0
2015-08-14 10:10:00,50.99,51.06,50.91,50.94,33105.0,42.5547,42.6131,42.488,42.513,33105.0
2015-08-14 10:20:00,50.95,50.96,50.69,50.69,45838.0,42.5213,42.5297,42.3043,42.3043,45838.0
2015-08-14 10:30:00,50.72,50.73,50.57,50.66,33012.0,42.3294,42.3377,42.2042,42.2793,33012.0
2015-08-14 10:40:00,50.66,50.72,50.47,50.49,23932.0,42.2793,42.3294,42.1207,42.1374,23932.0
2015-08-14 10:50:00,50.5,50.54,50.44,50.46,60614.0,42.1458,42.1792,42.0957,42.1124,60614.0
2015-08-14 11:00:00,50.45,50.59,50.45,50.55,31583.0,42.104,42.2209,42.104,42.1875,31583.0
2015-08-14 11:10:00,50.54,50.57,50.47,50.54,28713.0,42.1792,42.2042,42.1207,42.1792,28713.0
2015-08-14 11:20:00,50.54,50.82,50.54,50.77,26731.0,42.1792,42.4128,42.1792,42.3711,26731.0
2015-08-14 11:30:00,50.78,50.8,50.6,50.71,23851.0,42.3795,42.3961,42.2292,42.321,23851.0
2015-08-14 11:40:00,50.72,50.88,50.72,50.85,14340.0,42.3294,42.4629,42.3294,42.4379,14340.0
2015-08-14 11:50:00,50.85,50.98,50.84,50.94,23707.0,42.4379,42.5464,42.4295,42.513,23707.0
2015-08-14 12:00:00,50.94,50.96,50.86,50.87,11507.0,42.513,42.5297,42.4462,42.4546,11507.0
2015-08-14 12:10:00,50.89,51.16,50.82,50.93,82086.0,42.4713,42.6966,42.4128,42.5046,82086.0
2015-08-14 12:20:00,50.94,50.97,50.78,50.8,18013.0,42.513,42.538,42.3795,42.3961,18013.0
2015-08-14 12:30:00,50.8,50.93,50.77,50.77,16417.0,42.3961,42.5046,42.3711,42.3711,16417.0
2015-08-14 12:40:00,50.78,50.79,50.66,50.7,13981.0,42.3795,42.3878,42.2793,42.3127,13981.0
2015-08-14 12:50:00,50.68,50.88,50.67,50.85,15649.0,42.296,42.4629,42.2877,42.4379,15649.0
2015-08-14 13:00:00,50.85,51.0,50.82,51.0,10135.0,42.4379,42.5631,42.4128,42.5631,10135.0
2015-08-14 13:10:00,50.99,51.15,50.96,51.12,14661.0,42.5547,42.6882,42.5297,42.6632,14661.0
2015-08-14 13:20:00,51.13,51.15,51.01,51.04,17808.0,42.6716,42.6882,42.5714,42.5964,17808.0
2015-08-14 13:30:00,51.05,51.15,51.05,51.11,17566.0,42.6048,42.6882,42.6048,42.6549,17566.0
2015-08-14 13:40:00,51.1,51.15,51.04,51.05,12986.0,42.6465,42.6882,42.5964,42.6048,12986.0
2015-08-14 13:50:00,51.06,51.16,51.04,51.16,14897.0,42.6131,42.6966,42.5964,42.6966,14897.0
2015-08-14 14:00:00,51.17,51.21,51.15,51.2,12152.0,42.7049,42.7383,42.6882,42.73,12152.0
2015-08-14 14:10:00,51.2,51.24,51.1,51.1,13980.0,42.73,42.7634,42.6465,42.6465,13980.0
2015-08-14 14:20:00,51.09,51.2,51.09,51.17,11730.0,42.6382,42.73,42.6382,42.7049,11730.0
2015-08-14 14:30:00,51.15,51.24,51.15,51.18,9914.0,42.6882,42.7634,42.6882,42.7133,9914.0
2015-08-14 14:40:00,51.2,51.23,51.13,51.14,14311.0,42.73,42.755,42.6716,42.6799,14311.0
2015-08-14 14:50:00,51.14,51.21,51.12,51.16,12621.0,42.6799,42.7383,42.6632,42.6966,12621.0
2015-08-14 15:00:00,51.16,51.24,51.16,51.24,21802.0,42.6966,42.7634,42.6966,42.7634,21802.0
2015-08-14 15:10:00,51.25,51.37,51.24,51.29,30251.0,42.7717,42.8719,42.7634,42.8051,30251.0
2015-08-14 15:20:00,51.29,51.36,51.25,51.36,39772.0,42.8051,42.8635,42.7717,42.8635,39772.0
2015-08-14 15:30:00,51.36,51.37,51.29,51.29,33914.0,42.8635,42.8719,42.8051,42.8051,33914.0
2015-08-14 15:40:00,51.28,51.3,51.23,51.23,44059.0,42.7967,42.8134,42.755,42.755,44059.0
2015-08-14 15:50:00,51.22,51.23,51.16,51.21,86293.0,42.7467,42.755,42.6966,42.7383,86293.0
2015-08-17 09:30:00,51.07,51.09,50.73,51.06,29212.0,42.6215,42.6382,42.3377,42.6131,29212.0
2015-08-17 09:40:00,51.02,51.11,50.75,50.85,24616.0,42.5798,42.6549,42.3544,42.4379,24616.0
2015-08-17 09:50:00,50.84,51.27,50.81,51.25,34458.0,42.4295,42.7884,42.4045,42.7717,34458.0
2015-08-17 10:00:00,51.27,51.42,51.24,51.34,31524.0,42.7884,42.9136,42.7634,42.8468,31524.0
2015-08-17 10:10:00,51.35,51.62,51.21,51.6,71142.0,42.8552,43.0805,42.7383,43.0638,71142.0
2015-08-17 10:20:00,51.64,51.75,51.48,51.48,29895.0,43.0972,43.189,42.9637,42.9637,29895.0
2015-08-17 10:30:00,51.52,51.52,51.39,51.4,16308.0,42.997,42.997,42.8885,42.8969,16308.0
2015-08-17 10:40:00,51.4,51.55,51.38,51.48,11819.0,42.8969,43.0221,42.8802,42.9637,11819.0
2015-08-17 10:50:00,51.49,51.53,51.43,51.49,16188.0,42.972,43.0054,42.9219,42.972,16188.0
2015-08-17 11:00:00,51.49,51.66,51.49,51.65,22133.0,42.972,43.1139,42.972,43.1055,22133.0
2015-08-17 11:10:00,51.66,51.79,51.57,51.58,21759.0,43.1139,43.2224,43.0388,43.0471,21759.0
2015-08-17 11:20:00,51.6,51.79,51.58,51.74,17822.0,43.0638,43.2224,43.0471,43.1806,17822.0
2015-08-17 11:30:00,51.71,51.85,51.7,51.85,16997.0,43.1556,43.2724,43.1473,43.2724,16997.0
2015-08-17 11:40:00,51.84,51.85,51.74,51.74,18889.0,43.2641,43.2724,43.1806,43.1806,18889.0
2015-08-17 11:50:00,51.73,51.74,51.5,51.58,17445.0,43.1723,43.1806,42.9803,43.0471,17445.0
2015-08-17 12:00:00,51.6,51.81,51.6,51.8,12900.0,43.0638,43.2391,43.0638,43.2307,12900.0
2015-08-17 12:10:00,51.8,51.81,51.58,51.58,16600.0,43.2307,43.2391,43.0471,43.0471,16600.0
2015-08-17 12:20:00,51.59,51.76,51.59,51.71,11900.0,43.0555,43.1973,43.0555,43.1556,11900.0
2015-08-17 12:30:00,51.72,51.73,51.56,51.66,12827.0,43.164,43.1723,43.0304,43.1139,12827.0
2015-08-17 12:40:00,51.66,51.69,51.65,51.68,6000.0,43.1139,43.1389,43.1055,43.1306,6000.0
2015-08-17 12:50:00,51.68,51.78,51.62,51.74,17759.0,43.1306,43.214,43.0805,43.1806,17759.0
2015-08-17 13:00:00,51.75,51.79,51.7,51.71,10329.0,43.189,43.2224,43.1473,43.1556,10329.0
2015-08-17 13:10:00,51.72,51.74,51.68,51.74,8600.0,43.164,43.1806,43.1306,43.1806,8600.0
2015-08-17 13:20:00,51.75,51.81,51.75,51.8,18511.0,43.189,43.2391,43.189,43.2307,18511.0
2015-08-17 13:30:00,51.8,51.8,51.63,51.65,12046.0,43.2307,43.2307,43.0888,43.1055,12046.0
2015-08-17 13:40:00,51.64,51.66,51.59,51.59,7539.0,43.0972,43.1139,43.0555,43.0555,7539.0
2015-08-17 13:50:00,51.6,51.66,51.57,51.57,11763.0,43.0638,43.1139,43.0388,43.0388,11763.0
2015-08-17 14:00:00,51.57,51.74,51.57,51.71,8672.0,43.0388,43.1806,43.0388,43.1556,8672.0
2015-08-17 14:10:00,51.71,51.75,51.65,51.72,11412.0,43.1556,43.189,43.1055,43.164,11412.0
2015-08-17 14:20:00,51.73,51.79,51.73,51.76,9484.0,43.1723,43.2224,43.1723,43.1973,9484.0
2015-08-17 14:30:00,51.76,51.79,51.72,51.77,12533.0,43.1973,43.2224,43.164,43.2057,12533.0
2015-08-17 14:40:00,51.77,51.81,51.74,51.78,15638.0,43.2057,43.2391,43.1806,43.214,15638.0
2015-08-17 14:50:00,51.79,51.81,51.75,51.8,13654.0,43.2224,43.2391,43.189,43.2307,13654.0
2015-08-17 15:00:00,51.79,51.85,51.78,51.84,18068.0,43.2224,43.2724,43.214,43.2641,18068.0
2015-08-17 15:10:00,51.83,51.83,51.77,51.78,14410.0,43.2558,43.2558,43.2057,43.214,14410.0
2015-08-17 15:20:00,51.78,51.8,51.76,51.8,17499.0,43.214,43.2307,43.1973,43.2307,17499.0
2015-08-17 15:30:00,51.8,51.82,51.77,51.78,25426.0,43.2307,43.2474,43.2057,43.214,25426.0
2015-08-17 15:40:00,51.79,51.86,51.76,51.8,61848.0,43.2224,43.2808,43.1973,43.2307,61848.0
2015-08-17 15:50:00,51.79,51.86,51.76,51.82,88823.0,43.2224,43.2808,43.1973,43.2474,88823.0
2015-08-18 09:30:00,51.81,52.08,51.61,51.67,29786.0,43.2391,43.4644,43.0722,43.1222,29786.0
2015-08-18 09:40:00,51.63,51.63,51.26,51.3,23440.0,43.0888,43.0888,42.7801,42.8134,23440.0
2015-08-18 09:50:00,51.31,51.31,51.17,51.24,9316.0,42.8218,42.8218,42.7049,42.7634,9316.0
2015-08-18 10:00:00,51.22,51.32,51.08,51.25,13796.0,42.7467,42.8301,42.6298,42.7717,13796.0
2015-08-18 10:10:00,51.26,51.41,51.2,51.4,13380.0,42.7801,42.9052,42.73,42.8969,13380.0
2015-08-18 10:20:00,51.4,51.48,51.22,51.3,14237.0,42.8969,42.9637,42.7467,42.8134,14237.0
2015-08-18 10:30:00,51.3,51.37,51.28,51.34,11400.0,42.8134,42.8719,42.7967,42.8468,11400.0
2015-08-18 10:40:00,51.36,51.4,51.21,51.23,16722.0,42.8635,42.8969,42.7383,42.755,16722.0
2015-08-18 10:50:00,51.21,51.23,51.09,51.18,30405.0,42.7383,42.755,42.6382,42.7133,30405.0
2015-08-18 11:00:00,51.19,51.19,50.99,50.99,23242.0,42.7216,42.7216,42.5547,42.5547,23242.0
2015-08-18 11:10:00,51.01,51.11,50.99,51.04,19693.0,42.5714,42.6549,42.5547,42.5964,19693.0
2015-08-18 11:20:00,51.05,51.09,51.01,51.01,19048.0,42.6048,42.6382,42.5714,42.5714,19048.0
2015-08-18 11:30:00,51.02,51.02,50.91,50.92,14880.0,42.5798,42.5798,42.488,42.4963,14880.0
2015-08-18 11:40:00,50.92,50.93,50.85,50.87,25026.0,42.4963,42.5046,42.4379,42.4546,25026.0
2015-08-18 11:50:00,50.88,50.94,50.88,50.93,15625.0,42.4629,42.513,42.4629,42.5046,15625.0
2015-08-18 12:00:00,50.94,50.99,50.92,50.99,13701.0,42.513,42.5547,42.4963,42.5547,13701.0
2015-08-18 12:10:00,50.99,51.02,50.88,50.88,15471.0,42.5547,42.5798,42.4629,42.4629,15471.0
2015-08-18 12:20:00,50.88,50.88,50.75,50.77,23851.0,42.4629,42.4629,42.3544,42.3711,23851.0
2015-08-18 12:30:00,50.77,50.8,50.77,50.79,14457.0,42.3711,42.3961,42.3711,42.3878,14457.0
2015-08-18 12:40:00,50.79,50.79,50.7,50.7,25279.0,42.3878,42.3878,42.3127,42.3127,25279.0
2015-08-18 12:50:00,50.7,50.7,50.56,50.57,21817.0,42.3127,42.3127,42.1959,42.2042,21817.0
2015-08-18 13:00:00,50.56,50.65,50.51,50.62,24564.0,42.1959,42.271,42.1541,42.2459,24564.0
2015-08-18 13:10:00,50.62,50.63,50.54,50.55,21652.0,42.2459,42.2543,42.1792,42.1875,21652.0
2015-08-18 13:20:00,50.55,50.6,50.51,50.54,26060.0,42.1875,42.2292,42.1541,42.1792,26060.0
2015-08-18 13:30:00,50.53,50.55,50.39,50.4,27272.0,42.1708,42.1875,42.054,42.0623,27272.0
2015-08-18 13:40:00,50.41,50.46,50.38,50.38,31185.0,42.0707,42.1124,42.0456,42.0456,31185.0
2015-08-18 13:50:00,50.38,50.39,50.26,50.29,34374.0,42.0456,42.054,41.9455,41.9705,34374.0
2015-08-18 14:00:00,50.29,50.29,50.2,50.26,43883.0,41.9705,41.9705,41.8954,41.9455,43883.0
2015-08-18 14:10:00,50.27,50.36,50.27,50.32,22979.0,41.9538,42.0289,41.9538,41.9956,22979.0
2015-08-18 14:20:00,50.32,50.36,50.32,50.36,20072.0,41.9956,42.0289,41.9956,42.0289,20072.0
2015-08-18 14:30:00,50.36,50.43,50.33,50.4,29842.0,42.0289,42.0874,42.0039,42.0623,29842.0
2015-08-18 14:40:00,50.4,50.43,50.31,50.31,22216.0,42.0623,42.0874,41.9872,41.9872,22216.0
2015-08-18 14:50:00,50.32,50.32,50.2,50.2,28229.0,41.9956,41.9956,41.8954,41.8954,28229.0
2015-08-18 15:00:00,50.2,50.28,50.2,50.23,40619.0,41.8954,41.9622,41.8954,41.9204,40619.0
2015-08-18 15:10:00,50.23,50.34,50.22,50.32,51198.0,41.9204,42.0122,41.9121,41.9956,51198.0
2015-08-18 15:20:00,50.32,50.33,50.25,50.28,49227.0,41.9956,42.0039,41.9371,41.9622,49227.0
2015-08-18 15:30:00,50.29,50.29,50.19,50.2,78677.0,41.9705,41.9705,41.8871,41.8954,78677.0
2015-08-18 15:40:00,50.2,50.2,50.11,50.19,89424.0,41.8954,41.8954,41.8203,41.8871,89424.0
2015-08-18 15:50:00,50.19,50.24,50.13,50.19,180508.0,41.8871,41.9288,41.837,41.8871,180508.0
2015-08-19 09:30:00,50.06,50.22,49.83,49.9,25750.0,41.7786,41.9121,41.5866,41.645,25750.0
2015-08-19 09:40:00,49.85,49.87,49.73,49.73,27842.0,41.6033,41.62,41.5032,41.5032,27842.0
2015-08-19 09:50:00,49.73,49.93,49.69,49.83,16390.0,41.5032,41.6701,41.4698,41.5866,16390.0
2015-08-19 10:00:00,49.81,50.07,49.77,50.04,13855.0,41.5699,41.7869,41.5365,41.7619,13855.0
2015-08-19 10:10:00,50.02,50.15,50.0,50.0,24048.0,41.7452,41.8537,41.7285,41.7285,24048.0
2015-08-19 10:20:00,50.0,50.04,49.93,49.93,11478.0,41.7285,41.7619,41.6701,41.6701,11478.0
2015-08-19 10:30:00,49.91,49.98,49.84,49.94,46827.0,41.6534,41.7118,41.595,41.6784,46827.0
2015-08-19 10:40:00,49.94,49.97,49.77,49.91,23493.0,41.6784,41.7035,41.5365,41.6534,23493.0
2015-08-19 10:50:00,49.91,49.93,49.83,49.88,22048.0,41.6534,41.6701,41.5866,41.6283,22048.0
2015-08-19 11:00:00,49.86,49.96,49.82,49.86,13798.0,41.6117,41.6951,41.5783,41.6117,13798.0
2015-08-19 11:10:00,49.85,49.85,49.68,49.69,16774.0,41.6033,41.6033,41.4614,41.4698,16774.0
2015-08-19 11:20:00,49.7,49.81,49.56,49.59,11720.0,41.4781,41.5699,41.3613,41.3863,11720.0
2015-08-19 11:30:00,49.55,49.79,49.53,49.79,10337.0,41.3529,41.5532,41.3362,41.5532,10337.0
2015-08-19 11:40:00,49.8,49.81,49.57,49.59,19918.0,41.5616,41.5699,41.3696,41.3863,19918.0
2015-08-19 11:50:00,49.59,49.78,49.58,49.75,12213.0,41.3863,41.5449,41.378,41.5199,12213.0
2015-08-19 12:00:00,49.73,49.86,49.73,49.83,21673.0,41.5032,41.6117,41.5032,41.5866,21673.0
2015-08-19 12:10:00,49.82,49.82,49.69,49.75,10512.0,41.5783,41.5783,41.4698,41.5199,10512.0
2015-08-19 12:20:00,49.75,49.83,49.75,49.76,4400.0,41.5199,41.5866,41.5199,41.5282,4400.0
2015-08-19 12:30:00,49.78,49.92,49.77,49.84,8540.0,41.5449,41.6617,41.5365,41.595,8540.0
2015-08-19 12:40:00,49.86,49.93,49.86,49.89,5102.0,41.6117,41.6701,41.6117,41.6367,5102.0
2015-08-19 12:50:00,49.86,49.88,49.73,49.85,9817.0,41.6117,41.6283,41.5032,41.6033,9817.0
2015-08-19 13:00:00,49.86,50.04,49.85,49.98,8032.0,41.6117,41.7619,41.6033,41.7118,8032.0
2015-08-19 13:10:00,49.99,50.08,49.99,50.08,9000.0,41.7201,41.7953,41.7201,41.7953,9000.0
2015-08-19 13:20:00,50.08,50.1,49.96,49.96,11000.0,41.7953,41.812,41.6951,41.6951,11000.0
2015-08-19 13:30:00,49.96,50.03,49.89,49.94,13765.0,41.6951,41.7535,41.6367,41.6784,13765.0
2015-08-19 13:40:00,49.93,50.24,49.89,50.16,10321.0,41.6701,41.9288,41.6367,41.862,10321.0
2015-08-19 13:50:00,50.16,50.18,50.05,50.11,8188.0,41.862,41.8787,41.7702,41.8203,8188.0
2015-08-19 14:00:00,50.08,50.49,50.08,50.43,18039.0,41.7953,42.1374,41.7953,42.0874,18039.0
2015-08-19 14:10:00,50.44,50.57,50.43,50.45,47857.0,42.0957,42.2042,42.0874,42.104,47857.0
2015-08-19 14:20:00,50.45,50.53,50.39,50.39,18429.0,42.104,42.1708,42.054,42.054,18429.0
2015-08-19 14:30:00,50.41,50.44,50.3,50.3,12239.0,42.0707,42.0957,41.9789,41.9789,12239.0
2015-08-19 14:40:00,50.32,50.32,50.13,50.13,9875.0,41.9956,41.9956,41.837,41.837,9875.0
2015-08-19 14:50:00,50.11,50.16,50.0,50.0,15509.0,41.8203,41.862,41.7285,41.7285,15509.0
2015-08-19 15:00:00,49.95,50.11,49.93,50.09,15045.0,41.6868,41.8203,41.6701,41.8036,15045.0
2015-08-19 15:10:00,50.09,50.1,49.93,50.02,22706.0,41.8036,41.812,41.6701,41.7452,22706.0
2015-08-19 15:20:00,50.02,50.17,50.01,50.1,19724.0,41.7452,41.8704,41.7368,41.812,19724.0
2015-08-19 15:30:00,50.11,50.18,50.05,50.07,33269.0,41.8203,41.8787,41.7702,41.7869,33269.0
2015-08-19 15:40:00,50.07,50.23,50.07,50.21,34807.0,41.7869,41.9204,41.7869,41.9038,34807.0
2015-08-19 15:50:00,50.2,50.2,50.0,50.02,73574.0,41.8954,41.8954,41.7285,41.7452,73574.0
2015-08-20 09:30:00,49.35,49.48,49.06,49.23,40791.0,41.186,41.2945,40.944,41.0859,40791.0
2015-08-20 09:40:00,49.32,49.45,49.21,49.35,33165.0,41.161,41.2695,41.0692,41.186,33165.0
2015-08-20 09:50:00,49.35,49.52,49.29,49.32,22987.0,41.186,41.3279,41.1359,41.161,22987.0
2015-08-20 10:00:00,49.32,49.34,49.15,49.25,24721.0,41.161,41.1777,41.0191,41.1026,24721.0
2015-08-20 10:10:00,49.24,49.29,49.06,49.06,25550.0,41.0942,41.1359,40.944,40.944,25550.0
2015-08-20 10:20:00,49.08,49.14,48.95,49.13,25688.0,40.9607,41.0108,40.8522,41.0024,25688.0
2015-08-20 10:30:00,49.18,49.41,49.12,49.39,33735.0,41.0441,41.2361,40.9941,41.2194,33735.0
2015-08-20 10:40:00,49.39,49.54,49.37,49.5,23005.0,41.2194,41.3446,41.2027,41.3112,23005.0
2015-08-20 10:50:00,49.51,49.51,49.27,49.29,15344.0,41.3196,41.3196,41.1193,41.1359,15344.0
2015-08-20 11:00:00,49.26,49.35,49.18,49.21,11003.0,41.1109,41.186,41.0441,41.0692,11003.0
2015-08-20 11:10:00,49.21,49.26,49.17,49.24,17298.0,41.0692,41.1109,41.0358,41.0942,17298.0
2015-08-20 11:20:00,49.21,49.43,49.2,49.34,12386.0,41.0692,41.2528,41.0608,41.1777,12386.0
2015-08-20 11:30:00,49.35,49.39,49.28,49.3,22998.0,41.186,41.2194,41.1276,41.1443,22998.0
2015-08-20 11:40:00,49.29,49.47,49.28,49.45,8267.0,41.1359,41.2862,41.1276,41.2695,8267.0
2015-08-20 11:50:00,49.44,49.52,49.37,49.51,24542.0,41.2611,41.3279,41.2027,41.3196,24542.0
2015-08-20 12:00:00,49.51,49.52,49.33,49.44,10876.0,41.3196,41.3279,41.1693,41.2611,10876.0
2015-08-20 12:10:00,49.45,49.45,49.24,49.34,12290.0,41.2695,41.2695,41.0942,41.1777,12290.0
2015-08-20 12:20:00,49.32,49.34,49.22,49.33,15239.0,41.161,41.1777,41.0775,41.1693,15239.0
2015-08-20 12:30:00,49.33,49.38,49.28,49.31,16306.0,41.1693,41.2111,41.1276,41.1526,16306.0
2015-08-20 12:40:00,49.31,49.32,49.19,49.26,14322.0,41.1526,41.161,41.0525,41.1109,14322.0
2015-08-20 12:50:00,49.25,49.27,49.03,49.12,23172.0,41.1026,41.1193,40.919,40.9941,23172.0
2015-08-20 13:00:00,49.1,49.1,49.02,49.04,14126.0,40.9774,40.9774,40.9106,40.9273,14126.0
2015-08-20 13:10:00,49.04,49.05,48.98,49.05,16536.0,40.9273,40.9357,40.8772,40.9357,16536.0
2015-08-20 13:20:00,49.03,49.14,49.0,49.08,35103.0,40.919,41.0108,40.8939,40.9607,35103.0
2015-08-20 13:30:00,49.07,49.18,49.06,49.14,22024.0,40.9523,41.0441,40.944,41.0108,22024.0
2015-08-20 13:40:00,49.11,49.16,49.05,49.15,9722.0,40.9857,41.0275,40.9357,41.0191,9722.0
2015-08-20 13:50:00,49.2,49.22,49.11,49.13,27900.0,41.0608,41.0775,40.9857,41.0024,27900.0
2015-08-20 14:00:00,49.12,49.17,48.93,48.94,21042.0,40.9941,41.0358,40.8355,40.8438,21042.0
2015-08-20 14:10:00,48.95,49.0,48.89,48.92,16065.0,40.8522,40.8939,40.8021,40.8272,16065.0
2015-08-20 14:20:00,48.91,49.03,48.85,48.88,18979.0,40.8188,40.919,40.7687,40.7938,18979.0
2015-08-20 14:30:00,48.88,48.91,48.8,48.85,23623.0,40.7938,40.8188,40.727,40.7687,23623.0
2015-08-20 14:40:00,48.85,48.85,48.67,48.67,38515.0,40.7687,40.7687,40.6185,40.6185,38515.0
2015-08-20 14:50:00,48.68,48.74,48.63,48.67,23332.0,40.6269,40.6769,40.5851,40.6185,23332.0
2015-08-20 15:00:00,48.68,48.77,48.63,48.76,16569.0,40.6269,40.702,40.5851,40.6936,16569.0
2015-08-20 15:10:00,48.76,48.8,48.66,48.67,60878.0,40.6936,40.727,40.6102,40.6185,60878.0
2015-08-20 15:20:00,48.68,48.79,48.67,48.79,21851.0,40.6269,40.7187,40.6185,40.7187,21851.0
2015-08-20 15:30:00,48.8,48.84,48.73,48.75,56582.0,40.727,40.7604,40.6686,40.6853,56582.0
2015-08-20 15:40:00,48.74,48.84,48.62,48.64,53486.0,40.6769,40.7604,40.5768,40.5935,53486.0
2015-08-20 15:50:00,48.64,48.64,48.4,48.44,146938.0,40.5935,40.5935,40.3932,40.4266,146938.0
2015-08-21 09:30:00,48.3,48.71,48.01,48.65,114571.0,40.3097,40.6519,40.0677,40.6018,114571.0
2015-08-21 09:40:00,48.65,48.65,48.35,48.62,36607.0,40.6018,40.6018,40.3515,40.5768,36607.0
2015-08-21 09:50:00,48.6,48.79,48.53,48.75,27417.0,40.5601,40.7187,40.5017,40.6853,27417.0
2015-08-21 10:00:00,48.75,48.95,48.69,48.82,41512.0,40.6853,40.8522,40.6352,40.7437,41512.0
2015-08-21 10:10:00,48.8,48.81,48.61,48.63,27954.0,40.727,40.7354,40.5684,40.5851,27954.0
2015-08-21 10:20:00,48.61,48.72,48.52,48.52,20818.0,40.5684,40.6602,40.4933,40.4933,20818.0
2015-08-21 10:30:00,48.55,48.58,48.24,48.33,20787.0,40.5184,40.5434,40.2597,40.3348,20787.0
2015-08-21 10:40:00,48.32,48.44,48.31,48.34,21646.0,40.3264,40.4266,40.3181,40.3431,21646.0
2015-08-21 10:50:00,48.33,48.46,48.31,48.35,22436.0,40.3348,40.4433,40.3181,40.3515,22436.0
2015-08-21 11:00:00,48.31,48.34,48.14,48.17,17758.0,40.3181,40.3431,40.1762,40.2012,17758.0
2015-08-21 11:10:00,48.16,48.2,48.02,48.16,9843.0,40.1929,40.2263,40.076,40.1929,9843.0
2015-08-21 11:20:00,48.16,48.2,48.04,48.14,16867.0,40.1929,40.2263,40.0927,40.1762,16867.0
2015-08-21 11:30:00,48.11,48.15,47.91,47.91,18658.0,40.1512,40.1845,39.9842,39.9842,18658.0
2015-08-21 11:40:00,47.91,48.11,47.88,48.11,11729.0,39.9842,40.1512,39.9592,40.1512,11729.0
2015-08-21 11:50:00,48.12,48.23,48.03,48.18,17154.0,40.1595,40.2513,40.0844,40.2096,17154.0
2015-08-21 12:00:00,48.2,48.55,48.17,48.5,27659.0,40.2263,40.5184,40.2012,40.4766,27659.0
2015-08-21 12:10:00,48.49,48.54,48.29,48.36,25082.0,40.4683,40.51,40.3014,40.3598,25082.0
2015-08-21 12:20:00,48.35,48.38,48.21,48.23,8300.0,40.3515,40.3765,40.2346,40.2513,8300.0
2015-08-21 12:30:00,48.23,48.36,48.23,48.24,12512.0,40.2513,40.3598,40.2513,40.2597,12512.0
2015-08-21 12:40:00,48.23,48.24,48.1,48.2,13343.0,40.2513,40.2597,40.1428,40.2263,13343.0
2015-08-21 12:50:00,48.2,48.2,48.01,48.02,15184.0,40.2263,40.2263,40.0677,40.076,15184.0
2015-08-21 13:00:00,48.03,48.07,47.99,48.05,19421.0,40.0844,40.1178,40.051,40.1011,19421.0
2015-08-21 13:10:00,48.06,48.17,48.03,48.13,21979.0,40.1094,40.2012,40.0844,40.1678,21979.0
2015-08-21 13:20:00,48.12,48.38,48.12,48.38,18133.0,40.1595,40.3765,40.1595,40.3765,18133.0
2015-08-21 13:30:00,48.36,48.44,48.22,48.4,21974.0,40.3598,40.4266,40.243,40.3932,21974.0
2015-08-21 13:40:00,48.38,48.53,48.36,48.45,19215.0,40.3765,40.5017,40.3598,40.4349,19215.0
2015-08-21 13:50:00,48.46,48.63,48.34,48.63,21712.0,40.4433,40.5851,40.3431,40.5851,21712.0
2015-08-21 14:00:00,48.63,48.71,48.55,48.59,31189.0,40.5851,40.6519,40.5184,40.5517,31189.0
2015-08-21 14:10:00,48.58,48.6,48.43,48.51,43972.0,40.5434,40.5601,40.4182,40.485,43972.0
2015-08-21 14:20:00,48.51,48.53,48.43,48.53,24742.0,40.485,40.5017,40.4182,40.5017,24742.0
2015-08-21 14:30:00,48.54,48.62,48.38,48.43,29764.0,40.51,40.5768,40.3765,40.4182,29764.0
2015-08-21 14:40:00,48.43,48.45,48.15,48.16,24435.0,40.4182,40.4349,40.1845,40.1929,24435.0
2015-08-21 14:50:00,48.15,48.24,48.09,48.17,29929.0,40.1845,40.2597,40.1345,40.2012,29929.0
2015-08-21 15:00:00,48.18,48.21,48.03,48.06,36475.0,40.2096,40.2346,40.0844,40.1094,36475.0
2015-08-21 15:10:00,48.05,48.08,47.79,48.05,45480.0,40.1011,40.1261,39.8841,40.1011,45480.0
2015-08-21 15:20:00,48.05,48.05,47.8,47.86,55600.0,40.1011,40.1011,39.8924,39.9425,55600.0
2015-08-21 15:30:00,47.87,47.9,47.71,47.84,63118.0,39.9509,39.9759,39.8173,39.9258,63118.0
2015-08-21 15:40:00,47.84,48.09,47.81,48.09,71062.0,39.9258,40.1345,39.9008,40.1345,71062.0
2015-08-21 15:50:00,48.07,48.07,47.69,47.71,230023.0,40.1178,40.1178,39.8006,39.8173,230023.0
2015-08-24 09:30:00,45.51,45.98,44.95,45.82,154325.0,37.9813,38.3735,37.5139,38.24,154325.0
2015-08-24 09:40:00,45.89,46.64,45.59,46.05,121088.0,38.2984,38.9243,38.048,38.4319,121088.0
2015-08-24 09:50:00,46.1,46.15,45.22,46.06,68567.0,38.4737,38.5154,37.7392,38.4403,68567.0
2015-08-24 10:00:00,46.08,46.64,45.88,46.3,50303.0,38.457,38.9243,38.2901,38.6406,50303.0
2015-08-24 10:10:00,46.36,46.61,46.24,46.52,64295.0,38.6907,38.8993,38.5905,38.8242,64295.0
2015-08-24 10:20:00,46.55,47.0,46.48,46.65,56638.0,38.8492,39.2248,38.7908,38.9327,56638.0
2015-08-24 10:30:00,46.59,47.18,46.2,46.93,61065.0,38.8826,39.375,38.5571,39.1664,61065.0
2015-08-24 10:40:00,46.93,47.07,46.58,47.02,51251.0,39.1664,39.2832,38.8743,39.2415,51251.0
2015-08-24 10:50:00,47.02,47.39,46.96,47.26,111079.0,39.2415,39.5503,39.1914,39.4418,111079.0
2015-08-24 11:00:00,47.3,47.42,46.99,47.1,58102.0,39.4752,39.5753,39.2164,39.3082,58102.0
2015-08-24 11:10:00,47.13,47.13,46.85,47.06,51302.0,39.3333,39.3333,39.0996,39.2749,51302.0
2015-08-24 11:20:00,47.06,47.06,46.73,46.83,46564.0,39.2749,39.2749,38.9994,39.0829,46564.0
2015-08-24 11:30:00,46.83,47.2,46.75,47.14,23643.0,39.0829,39.3917,39.0161,39.3416,23643.0
2015-08-24 11:40:00,47.14,47.51,47.07,47.43,70576.0,39.3416,39.6504,39.2832,39.5836,70576.0
2015-08-24 11:50:00,47.44,47.97,47.44,47.91,55525.0,39.592,40.0343,39.592,39.9842,55525.0
2015-08-24 12:00:00,47.85,47.96,47.5,47.91,21535.0,39.9342,40.026,39.6421,39.9842,21535.0
2015-08-24 12:10:00,47.95,48.14,47.8,48.14,59725.0,40.0176,40.1762,39.8924,40.1762,59725.0
2015-08-24 12:20:00,48.15,48.42,48.06,48.27,29333.0,40.1845,40.4099,40.1094,40.2847,29333.0
2015-08-24 12:30:00,48.25,48.45,48.06,48.31,25365.0,40.268,40.4349,40.1094,40.3181,25365.0
2015-08-24 12:40:00,48.31,48.41,48.16,48.19,85824.0,40.3181,40.4015,40.1929,40.2179,85824.0
2015-08-24 12:50:00,48.2,48.55,48.11,48.43,43515.0,40.2263,40.5184,40.1512,40.4182,43515.0
2015-08-24 13:00:00,48.46,48.63,48.46,48.6,24670.0,40.4433,40.5851,40.4433,40.5601,24670.0
2015-08-24 13:10:00,48.58,48.66,48.34,48.46,23400.0,40.5434,40.6102,40.3431,40.4433,23400.0
2015-08-24 13:20:00,48.43,48.45,48.02,48.11,25879.0,40.4182,40.4349,40.076,40.1512,25879.0
2015-08-24 13:30:00,48.11,48.11,47.8,47.82,51302.0,40.1512,40.1512,39.8924,39.9091,51302.0
2015-08-24 13:40:00,47.83,48.21,47.79,48.2,58812.0,39.9175,40.2346,39.8841,40.2263,58812.0
2015-08-24 13:50:00,48.18,48.19,47.78,47.86,37007.0,40.2096,40.2179,39.8757,39.9425,37007.0
2015-08-24 14:00:00,47.85,48.01,47.79,47.86,55539.0,39.9342,40.0677,39.8841,39.9425,55539.0
2015-08-24 14:10:00,47.85,48.04,47.64,48.0,117286.0,39.9342,40.0927,39.7589,40.0594,117286.0
2015-08-24 14:20:00,48.06,48.15,47.78,47.82,26232.0,40.1094,40.1845,39.8757,39.9091,26232.0
2015-08-24 14:30:00,47.8,48.05,47.74,47.9,42874.0,39.8924,40.1011,39.8424,39.9759,42874.0
2015-08-24 14:40:00,47.86,47.9,47.49,47.62,34650.0,39.9425,39.9759,39.6337,39.7422,34650.0
2015-08-24 14:50:00,47.65,47.69,47.01,47.1,40099.0,39.7673,39.8006,39.2331,39.3082,40099.0
2015-08-24 15:00:00,47.08,47.47,46.81,47.41,45671.0,39.2915,39.617,39.0662,39.567,45671.0
2015-08-24 15:10:00,47.4,47.4,46.77,46.82,48454.0,39.5586,39.5586,39.0328,39.0746,48454.0
2015-08-24 15:20:00,46.84,46.99,46.58,46.67,49879.0,39.0913,39.2164,38.8743,38.9494,49879.0
2015-08-24 15:30:00,46.69,47.57,46.55,47.57,48193.0,38.9661,39.7005,38.8492,39.7005,48193.0
2015-08-24 15:40:00,47.54,47.98,47.22,47.39,83192.0,39.6755,40.0427,39.4084,39.5503,83192.0
2015-08-24 15:50:00,47.36,47.59,46.89,46.95,194438.0,39.5252,39.7172,39.133,39.1831,194438.0
2015-08-25 09:30:00,49.0,49.03,48.49,48.76,171481.0,40.8939,40.919,40.4683,40.6936,171481.0
2015-08-25 09:40:00,48.83,49.27,48.7,49.07,91093.0,40.752,41.1193,40.6436,40.9523,91093.0
2015-08-25 09:50:00,49.1,49.72,48.92,48.92,71581.0,40.9774,41.4948,40.8272,40.8272,71581.0
2015-08-25 10:00:00,48.94,48.98,48.76,48.93,101781.0,40.8438,40.8772,40.6936,40.8355,101781.0
2015-08-25 10:10:00,48.96,49.16,48.78,48.84,60244.0,40.8605,41.0275,40.7103,40.7604,60244.0
2015-08-25 10:20:00,48.81,48.86,48.5,48.55,38025.0,40.7354,40.7771,40.4766,40.5184,38025.0
2015-08-25 10:30:00,48.55,48.61,48.36,48.43,29612.0,40.5184,40.5684,40.3598,40.4182,29612.0
2015-08-25 10:40:00,48.42,48.58,48.36,48.48,26814.0,40.4099,40.5434,40.3598,40.4599,26814.0
2015-08-25 10:50:00,48.48,48.56,48.29,48.31,41196.0,40.4599,40.5267,40.3014,40.3181,41196.0
2015-08-25 11:00:00,48.34,48.61,48.34,48.6,30841.0,40.3431,40.5684,40.3431,40.5601,30841.0
2015-08-25 11:10:00,48.58,48.83,48.58,48.78,24362.0,40.5434,40.752,40.5434,40.7103,24362.0
2015-08-25 11:20:00,48.81,48.93,48.66,48.71,30852.0,40.7354,40.8355,40.6102,40.6519,30852.0
2015-08-25 11:30:00,48.74,48.89,48.64,48.78,53776.0,40.6769,40.8021,40.5935,40.7103,53776.0
2015-08-25 11:40:00,48.78,48.79,48.6,48.76,19622.0,40.7103,40.7187,40.5601,40.6936,19622.0
2015-08-25 11:50:00,48.74,48.76,48.45,48.45,19051.0,40.6769,40.6936,40.4349,40.4349,19051.0
2015-08-25 12:00:00,48.48,48.64,48.43,48.62,18324.0,40.4599,40.5935,40.4182,40.5768,18324.0
2015-08-25 12:10:00,48.65,48.66,48.39,48.47,27243.0,40.6018,40.6102,40.3848,40.4516,27243.0
2015-08-25 12:20:00,48.46,48.6,48.46,48.49,16476.0,40.4433,40.5601,40.4433,40.4683,16476.0
2015-08-25 12:30:00,48.49,48.52,48.33,48.37,22544.0,40.4683,40.4933,40.3348,40.3681,22544.0
2015-08-25 12:40:00,48.34,48.46,48.33,48.4,23363.0,40.3431,40.4433,40.3348,40.3932,23363.0
2015-08-25 12:50:00,48.42,48.45,48.28,48.28,19227.0,40.4099,40.4349,40.293,40.293,19227.0
2015-08-25 13:00:00,48.3,48.35,48.22,48.27,30371.0,40.3097,40.3515,40.243,40.2847,30371.0
2015-08-25 13:10:00,48.28,48.3,47.95,47.97,19038.0,40.293,40.3097,40.0176,40.0343,19038.0
2015-08-25 13:20:00,47.96,47.99,47.58,47.59,44311.0,40.026,40.051,39.7088,39.7172,44311.0
2015-08-25 13:30:00,47.56,47.75,47.55,47.68,20121.0,39.6921,39.8507,39.6838,39.7923,20121.0
2015-08-25 13:40:00,47.68,47.7,47.41,47.54,17787.0,39.7923,39.809,39.567,39.6755,17787.0
2015-08-25 13:50:00,47.54,47.79,47.53,47.65,25113.0,39.6755,39.8841,39.6671,39.7673,25113.0
2015-08-25 14:00:00,47.64,47.74,47.51,47.52,23763.0,39.7589,39.8424,39.6504,39.6588,23763.0
2015-08-25 14:10:00,47.5,47.6,47.38,47.54,37103.0,39.6421,39.7255,39.5419,39.6755,37103.0
2015-08-25 14:20:00,47.53,47.68,47.51,47.58,21590.0,39.6671,39.7923,39.6504,39.7088,21590.0
2015-08-25 14:30:00,47.6,47.71,47.5,47.57,25284.0,39.7255,39.8173,39.6421,39.7005,25284.0
2015-08-25 14:40:00,47.6,47.75,47.54,47.73,23447.0,39.7255,39.8507,39.6755,39.834,23447.0
2015-08-25 14:50:00,47.74,47.88,47.74,47.75,25072.0,39.8424,39.9592,39.8424,39.8507,25072.0
2015-08-25 15:00:00,47.76,47.79,47.55,47.63,27555.0,39.8591,39.8841,39.6838,39.7506,27555.0
2015-08-25 15:10:00,47.63,47.73,47.41,47.46,36806.0,39.7506,39.834,39.567,39.6087,36806.0
2015-08-25 15:20:00,47.45,47.52,47.2,47.27,54191.0,39.6003,39.6588,39.3917,39.4501,54191.0
2015-08-25 15:30:00,47.23,47.32,46.85,46.87,68816.0,39.4167,39.4918,39.0996,39.1163,68816.0
2015-08-25 15:40:00,46.86,47.03,46.5,46.63,76772.0,39.1079,39.2498,38.8075,38.916,76772.0
2015-08-25 15:50:00,46.58,46.85,46.3,46.33,320533.0,38.8743,39.0996,38.6406,38.6656,320533.0
2015-08-26 09:30:00,47.42,47.67,47.08,47.17,55660.0,39.5753,39.7839,39.2915,39.3667,55660.0
2015-08-26 09:40:00,47.19,47.36,46.87,47.11,25996.0,39.3834,39.5252,39.1163,39.3166,25996.0
2015-08-26 09:50:00,47.09,47.14,46.76,47.09,29831.0,39.2999,39.3416,39.0245,39.2999,29831.0
2015-08-26 10:00:00,47.1,47.19,46.88,46.96,23924.0,39.3082,39.3834,39.1246,39.1914,23924.0
2015-08-26 10:10:00,47.05,47.11,46.68,46.68,25856.0,39.2665,39.3166,38.9577,38.9577,25856.0
2015-08-26 10:20:00,46.68,47.06,46.66,47.02,22301.0,38.9577,39.2749,38.941,39.2415,22301.0
2015-08-26 10:30:00,47.02,47.25,46.93,47.08,25742.0,39.2415,39.4334,39.1664,39.2915,25742.0
2015-08-26 10:40:00,47.08,47.08,46.83,46.93,16989.0,39.2915,39.2915,39.0829,39.1664,16989.0
2015-08-26 10:50:00,46.95,47.15,46.85,46.86,18748.0,39.1831,39.35,39.0996,39.1079,18748.0
2015-08-26 11:00:00,46.86,47.04,46.73,46.93,16437.0,39.1079,39.2582,38.9994,39.1664,16437.0
2015-08-26 11:10:00,46.91,47.1,46.82,47.04,19809.0,39.1497,39.3082,39.0746,39.2582,19809.0
2015-08-26 11:20:00,47.03,47.08,46.94,47.02,31279.0,39.2498,39.2915,39.1747,39.2415,31279.0
2015-08-26 11:30:00,47.01,47.04,46.66,46.66,19180.0,39.2331,39.2582,38.941,38.941,19180.0
2015-08-26 11:40:00,46.64,46.95,46.62,46.88,27081.0,38.9243,39.1831,38.9076,39.1246,27081.0
2015-08-26 11:50:00,46.89,46.98,46.78,46.84,22323.0,39.133,39.2081,39.0412,39.0913,22323.0
2015-08-26 12:00:00,46.82,46.9,46.76,46.82,25997.0,39.0746,39.1413,39.0245,39.0746,25997.0
2015-08-26 12:10:00,46.81,46.88,46.76,46.81,21459.0,39.0662,39.1246,39.0245,39.0662,21459.0
2015-08-26 12:20:00,46.84,46.86,46.63,46.63,20634.0,39.0913,39.1079,38.916,38.916,20634.0
2015-08-26 12:30:00,46.65,46.68,46.48,46.48,16211.0,38.9327,38.9577,38.7908,38.7908,16211.0
2015-08-26 12:40:00,46.48,46.55,46.37,46.55,18857.0,38.7908,38.8492,38.699,38.8492,18857.0
2015-08-26 12:50:00,46.54,46.78,46.48,46.78,24607.0,38.8409,39.0412,38.7908,39.0412,24607.0
2015-08-26 13:00:00,46.74,46.87,46.61,46.62,19089.0,39.0078,39.1163,38.8993,38.9076,19089.0
2015-08-26 13:10:00,46.66,46.76,46.65,46.69,25356.0,38.941,39.0245,38.9327,38.9661,25356.0
2015-08-26 13:20:00,46.71,47.03,46.71,47.03,79928.0,38.9828,39.2498,38.9828,39.2498,79928.0
2015-08-26 13:30:00,47.0,47.16,46.92,47.16,23699.0,39.2248,39.3583,39.158,39.3583,23699.0
2015-08-26 13:40:00,47.13,47.15,47.0,47.04,20286.0,39.3333,39.35,39.2248,39.2582,20286.0
2015-08-26 13:50:00,47.03,47.24,47.03,47.19,18778.0,39.2498,39.4251,39.2498,39.3834,18778.0
2015-08-26 14:00:00,47.21,47.28,47.12,47.25,19043.0,39.4,39.4585,39.3249,39.4334,19043.0
2015-08-26 14:10:00,47.28,47.28,46.93,46.96,18949.0,39.4585,39.4585,39.1664,39.1914,18949.0
2015-08-26 14:20:00,46.95,47.09,46.94,47.05,21024.0,39.1831,39.2999,39.1747,39.2665,21024.0
2015-08-26 14:30:00,47.06,47.32,47.0,47.28,16760.0,39.2749,39.4918,39.2248,39.4585,16760.0
2015-08-26 14:40:00,47.31,47.54,47.29,47.39,26535.0,39.4835,39.6755,39.4668,39.5503,26535.0
2015-08-26 14:50:00,47.39,47.51,47.36,47.51,24865.0,39.5503,39.6504,39.5252,39.6504,24865.0
2015-08-26 15:00:00,47.5,47.73,47.38,47.73,31232.0,39.6421,39.834,39.5419,39.834,31232.0
2015-08-26 15:10:00,47.72,47.93,47.68,47.92,42971.0,39.8257,40.0009,39.7923,39.9926,42971.0
2015-08-26 15:20:00,47.92,47.96,47.74,47.8,60257.0,39.9926,40.026,39.8424,39.8924,60257.0
2015-08-26 15:30:00,47.82,48.01,47.8,47.85,42587.0,39.9091,40.0677,39.8924,39.9342,42587.0
2015-08-26 15:40:00,47.86,48.15,47.83,47.98,57812.0,39.9425,40.1845,39.9175,40.0427,57812.0
2015-08-26 15:50:00,48.01,48.16,47.96,48.1,126361.0,40.0677,40.1929,40.026,40.1428,126361.0
2015-08-27 09:30:00,48.67,49.05,48.63,49.05,49026.0,40.6185,40.9357,40.5851,40.9357,49026.0
2015-08-27 09:40:00,49.04,49.23,48.78,48.81,22255.0,40.9273,41.0859,40.7103,40.7354,22255.0
2015-08-27 09:50:00,48.78,48.96,48.71,48.79,8943.0,40.7103,40.8605,40.6519,40.7187,8943.0
2015-08-27 10:00:00,48.82,48.89,48.53,48.77,14912.0,40.7437,40.8021,40.5017,40.702,14912.0
2015-08-27 10:10:00,48.78,48.96,48.65,48.66,11450.0,40.7103,40.8605,40.6018,40.6102,11450.0
2015-08-27 10:20:00,48.65,48.73,48.58,48.67,15775.0,40.6018,40.6686,40.5434,40.6185,15775.0
2015-08-27 10:30:00,48.65,48.69,48.56,48.65,16034.0,40.6018,40.6352,40.5267,40.6018,16034.0
2015-08-27 10:40:00,48.66,48.83,48.62,48.79,26730.0,40.6102,40.752,40.5768,40.7187,26730.0
2015-08-27 10:50:00,48.79,48.94,48.72,48.93,13503.0,40.7187,40.8438,40.6602,40.8355,13503.0
2015-08-27 11:00:00,48.93,49.15,48.87,49.12,18284.0,40.8355,41.0191,40.7854,40.9941,18284.0
2015-08-27 11:10:00,49.1,49.19,49.01,49.12,18933.0,40.9774,41.0525,40.9023,40.9941,18933.0
2015-08-27 11:20:00,49.11,49.17,49.05,49.09,20761.0,40.9857,41.0358,40.9357,40.969,20761.0
2015-08-27 11:30:00,49.11,49.12,48.99,48.99,10027.0,40.9857,40.9941,40.8856,40.8856,10027.0
2015-08-27 11:40:00,48.99,49.19,48.98,49.19,13207.0,40.8856,41.0525,40.8772,41.0525,13207.0
2015-08-27 11:50:00,49.16,49.33,49.14,49.33,14338.0,41.0275,41.1693,41.0108,41.1693,14338.0
2015-08-27 12:00:00,49.31,49.52,49.3,49.43,14150.0,41.1526,41.3279,41.1443,41.2528,14150.0
2015-08-27 12:10:00,49.44,49.5,49.37,49.44,11221.0,41.2611,41.3112,41.2027,41.2611,11221.0
2015-08-27 12:20:00,49.43,49.55,49.43,49.55,11082.0,41.2528,41.3529,41.2528,41.3529,11082.0
2015-08-27 12:30:00,49.54,49.61,49.48,49.55,10699.0,41.3446,41.403,41.2945,41.3529,10699.0
2015-08-27 12:40:00,49.54,49.57,49.42,49.57,12914.0,41.3446,41.3696,41.2444,41.3696,12914.0
2015-08-27 12:50:00,49.6,49.74,49.6,49.74,11629.0,41.3947,41.5115,41.3947,41.5115,11629.0
2015-08-27 13:00:00,49.76,49.76,49.66,49.74,12202.0,41.5282,41.5282,41.4447,41.5115,12202.0
2015-08-27 13:10:00,49.74,49.83,49.73,49.73,10000.0,41.5115,41.5866,41.5032,41.5032,10000.0
2015-08-27 13:20:00,49.7,49.72,49.57,49.61,12134.0,41.4781,41.4948,41.3696,41.403,12134.0
2015-08-27 13:30:00,49.62,49.73,49.48,49.49,18140.0,41.4114,41.5032,41.2945,41.3029,18140.0
2015-08-27 13:40:00,49.5,49.61,49.49,49.55,11028.0,41.3112,41.403,41.3029,41.3529,11028.0
2015-08-27 13:50:00,49.53,49.63,49.5,49.61,8447.0,41.3362,41.4197,41.3112,41.403,8447.0
2015-08-27 14:00:00,49.6,49.62,49.54,49.55,13222.0,41.3947,41.4114,41.3446,41.3529,13222.0
2015-08-27 14:10:00,49.55,49.63,49.32,49.36,15555.0,41.3529,41.4197,41.161,41.1944,15555.0
2015-08-27 14:20:00,49.33,49.43,49.16,49.23,17434.0,41.1693,41.2528,41.0275,41.0859,17434.0
2015-08-27 14:30:00,49.23,49.44,49.2,49.44,17066.0,41.0859,41.2611,41.0608,41.2611,17066.0
2015-08-27 14:40:00,49.44,49.44,49.11,49.11,13524.0,41.2611,41.2611,40.9857,40.9857,13524.0
2015-08-27 14:50:00,49.07,49.19,48.79,48.84,14623.0,40.9523,41.0525,40.7187,40.7604,14623.0
2015-08-27 15:00:00,48.88,48.96,48.61,48.94,34868.0,40.7938,40.8605,40.5684,40.8438,34868.0
2015-08-27 15:10:00,48.92,48.98,48.73,48.89,39201.0,40.8272,40.8772,40.6686,40.8021,39201.0
2015-08-27 15:20:00,48.88,49.17,48.77,49.14,40678.0,40.7938,41.0358,40.702,41.0108,40678.0
2015-08-27 15:30:00,49.16,49.28,49.02,49.07,71071.0,41.0275,41.1276,40.9106,40.9523,71071.0
2015-08-27 15:40:00,49.05,49.46,49.04,49.43,67213.0,40.9357,41.2778,40.9273,41.2528,67213.0
2015-08-27 15:50:00,49.44,49.63,49.34,49.6,149225.0,41.2611,41.4197,41.1777,41.3947,149225.0
2015-08-28 09:30:00,49.21,49.96,49.17,49.96,32713.0,41.0692,41.6951,41.0358,41.6951,32713.0
2015-08-28 09:40:00,49.93,50.12,49.72,49.73,34991.0,41.6701,41.8286,41.4948,41.5032,34991.0
2015-08-28 09:50:00,49.76,49.85,49.57,49.79,12368.0,41.5282,41.6033,41.3696,41.5532,12368.0
2015-08-28 10:00:00,49.75,49.75,49.44,49.49,16045.0,41.5199,41.5199,41.2611,41.3029,16045.0
2015-08-28 10:10:00,49.55,49.81,49.43,49.78,31122.0,41.3529,41.5699,41.2528,41.5449,31122.0
2015-08-28 10:20:00,49.8,50.05,49.8,49.91,53931.0,41.5616,41.7702,41.5616,41.6534,53931.0
2015-08-28 10:30:00,49.9,50.15,49.89,50.06,46403.0,41.645,41.8537,41.6367,41.7786,46403.0
2015-08-28 10:40:00,50.04,50.04,49.8,49.84,52430.0,41.7619,41.7619,41.5616,41.595,52430.0
2015-08-28 10:50:00,49.86,49.89,49.76,49.77,31731.0,41.6117,41.6367,41.5282,41.5365,31731.0
2015-08-28 11:00:00,49.8,49.82,49.71,49.71,28254.0,41.5616,41.5783,41.4865,41.4865,28254.0
2015-08-28 11:10:00,49.72,49.88,49.72,49.88,16727.0,41.4948,41.6283,41.4948,41.6283,16727.0
2015-08-28 11:20:00,49.91,50.06,49.91,50.02,13085.0,41.6534,41.7786,41.6534,41.7452,13085.0
2015-08-28 11:30:00,50.02,50.14,49.97,50.0,18006.0,41.7452,41.8453,41.7035,41.7285,18006.0
2015-08-28 11:40:00,50.01,50.01,49.88,49.95,10819.0,41.7368,41.7368,41.6283,41.6868,10819.0
2015-08-28 11:50:00,49.93,50.02,49.69,49.75,15431.0,41.6701,41.7452,41.4698,41.5199,15431.0
2015-08-28 12:00:00,49.74,49.82,49.71,49.76,9384.0,41.5115,41.5783,41.4865,41.5282,9384.0
2015-08-28 12:10:00,49.75,49.85,49.69,49.83,18050.0,41.5199,41.6033,41.4698,41.5866,18050.0
2015-08-28 12:20:00,49.82,49.91,49.77,49.9,10300.0,41.5783,41.6534,41.5365,41.645,10300.0
2015-08-28 12:30:00,49.88,50.0,49.87,49.92,9020.0,41.6283,41.7285,41.62,41.6617,9020.0
2015-08-28 12:40:00,49.92,49.98,49.84,49.93,10925.0,41.6617,41.7118,41.595,41.6701,10925.0
2015-08-28 12:50:00,49.92,49.98,49.85,49.87,8900.0,41.6617,41.7118,41.6033,41.62,8900.0
2015-08-28 13:00:00,49.85,49.91,49.81,49.9,10835.0,41.6033,41.6534,41.5699,41.645,10835.0
2015-08-28 13:10:00,49.88,49.92,49.81,49.85,7340.0,41.6283,41.6617,41.5699,41.6033,7340.0
2015-08-28 13:20:00,49.84,49.85,49.6,49.6,15032.0,41.595,41.6033,41.3947,41.3947,15032.0
2015-08-28 13:30:00,49.61,49.66,49.46,49.52,15800.0,41.403,41.4447,41.2778,41.3279,15800.0
2015-08-28 13:40:00,49.48,49.69,49.47,49.63,12254.0,41.2945,41.4698,41.2862,41.4197,12254.0
2015-08-28 13:50:00,49.64,49.77,49.64,49.66,12750.0,41.428,41.5365,41.428,41.4447,12750.0
2015-08-28 14:00:00,49.66,49.92,49.66,49.87,12773.0,41.4447,41.6617,41.4447,41.62,12773.0
2015-08-28 14:10:00,49.88,49.9,49.76,49.82,33523.0,41.6283,41.645,41.5282,41.5783,33523.0
2015-08-28 14:20:00,49.83,49.87,49.74,49.83,15132.0,41.5866,41.62,41.5115,41.5866,15132.0
2015-08-28 14:30:00,49.85,49.88,49.7,49.83,28010.0,41.6033,41.6283,41.4781,41.5866,28010.0
2015-08-28 14:40:00,49.83,50.02,49.78,49.96,21357.0,41.5866,41.7452,41.5449,41.6951,21357.0
2015-08-28 14:50:00,49.97,50.02,49.9,50.0,27042.0,41.7035,41.7452,41.645,41.7285,27042.0
2015-08-28 15:00:00,50.0,50.0,49.84,49.92,40183.0,41.7285,41.7285,41.595,41.6617,40183.0
2015-08-28 15:10:00,49.89,49.94,49.83,49.88,17792.0,41.6367,41.6784,41.5866,41.6283,17792.0
2015-08-28 15:20:00,49.88,49.89,49.72,49.82,23316.0,41.6283,41.6367,41.4948,41.5783,23316.0
2015-08-28 15:30:00,49.79,49.81,49.6,49.66,27327.0,41.5532,41.5699,41.3947,41.4447,27327.0
2015-08-28 15:40:00,49.64,49.75,49.56,49.66,28982.0,41.428,41.5199,41.3613,41.4447,28982.0
2015-08-28 15:50:00,49.68,49.9,49.68,49.89,63269.0,41.4614,41.645,41.4614,41.6367,63269.0
2015-08-31 09:30:00,49.56,49.83,49.55,49.66,26091.0,41.3613,41.5866,41.3529,41.4447,26091.0
2015-08-31 09:40:00,49.62,49.82,49.55,49.55,9995.0,41.4114,41.5783,41.3529,41.3529,9995.0
2015-08-31 09:50:00,49.58,49.72,49.46,49.46,13983.0,41.378,41.4948,41.2778,41.2778,13983.0
2015-08-31 10:00:00,49.49,49.51,49.23,49.41,16274.0,41.3029,41.3196,41.0859,41.2361,16274.0
2015-08-31 10:10:00,49.4,49.49,49.33,49.43,13945.0,41.2278,41.3029,41.1693,41.2528,13945.0
2015-08-31 10:20:00,49.42,49.62,49.4,49.6,12831.0,41.2444,41.4114,41.2278,41.3947,12831.0
2015-08-31 10:30:00,49.61,49.74,49.54,49.73,12317.0,41.403,41.5115,41.3446,41.5032,12317.0
2015-08-31 10:40:00,49.74,49.74,49.59,49.61,7484.0,41.5115,41.5115,41.3863,41.403,7484.0
2015-08-31 10:50:00,49.62,49.65,49.53,49.55,8600.0,41.4114,41.4364,41.3362,41.3529,8600.0
2015-08-31 11:00:00,49.54,49.59,49.43,49.55,12081.0,41.3446,41.3863,41.2528,41.3529,12081.0
2015-08-31 11:10:00,49.53,49.71,49.51,49.71,8370.0,41.3362,41.4865,41.3196,41.4865,8370.0
2015-08-31 11:20:00,49.71,49.9,49.7,49.88,10926.0,41.4865,41.645,41.4781,41.6283,10926.0
2015-08-31 11:30:00,49.88,49.97,49.8,49.94,9565.0,41.6283,41.7035,41.5616,41.6784,9565.0
2015-08-31 11:40:00,49.95,50.13,49.94,50.1,27345.0,41.6868,41.837,41.6784,41.812,27345.0
2015-08-31 11:50:00,50.11,50.11,49.91,50.0,15686.0,41.8203,41.8203,41.6534,41.7285,15686.0
2015-08-31 12:00:00,49.99,50.12,49.99,50.06,11095.0,41.7201,41.8286,41.7201,41.7786,11095.0
2015-08-31 12:10:00,50.04,50.1,49.97,50.08,10838.0,41.7619,41.812,41.7035,41.7953,10838.0
2015-08-31 12:20:00,50.09,50.21,50.08,50.17,7386.0,41.8036,41.9038,41.7953,41.8704,7386.0
2015-08-31 12:30:00,50.16,50.16,50.08,50.14,8200.0,41.862,41.862,41.7953,41.8453,8200.0
2015-08-31 12:40:00,50.14,50.14,50.03,50.05,5242.0,41.8453,41.8453,41.7535,41.7702,5242.0
2015-08-31 12:50:00,50.06,50.14,50.02,50.02,8100.0,41.7786,41.8453,41.7452,41.7452,8100.0
2015-08-31 13:00:00,50.01,50.06,50.01,50.02,8502.0,41.7368,41.7786,41.7368,41.7452,8502.0
2015-08-31 13:10:00,50.03,50.05,49.97,49.98,7100.0,41.7535,41.7702,41.7035,41.7118,7100.0
2015-08-31 13:20:00,49.98,49.98,49.8,49.98,10041.0,41.7118,41.7118,41.5616,41.7118,10041.0
2015-08-31 13:30:00,49.96,49.96,49.8,49.82,10064.0,41.6951,41.6951,41.5616,41.5783,10064.0
2015-08-31 13:40:00,49.83,49.87,49.7,49.7,6937.0,41.5866,41.62,41.4781,41.4781,6937.0
2015-08-31 13:50:00,49.68,49.74,49.67,49.73,5423.0,41.4614,41.5115,41.4531,41.5032,5423.0
2015-08-31 14:00:00,49.76,49.8,49.68,49.7,12200.0,41.5282,41.5616,41.4614,41.4781,12200.0
2015-08-31 14:10:00,49.7,49.71,49.48,49.49,13184.0,41.4781,41.4865,41.2945,41.3029,13184.0
2015-08-31 14:20:00,49.5,49.67,49.5,49.63,10474.0,41.3112,41.4531,41.3112,41.4197,10474.0
2015-08-31 14:30:00,49.64,49.72,49.6,49.62,13400.0,41.428,41.4948,41.3947,41.4114,13400.0
2015-08-31 14:40:00,49.6,49.72,49.6,49.71,27980.0,41.3947,41.4948,41.3947,41.4865,27980.0
2015-08-31 14:50:00,49.69,49.82,49.64,49.82,134239.0,41.4698,41.5783,41.428,41.5783,134239.0
2015-08-31 15:00:00,49.82,50.02,49.82,50.01,43854.0,41.5783,41.7452,41.5783,41.7368,43854.0
2015-08-31 15:10:00,50.01,50.1,49.98,50.09,71072.0,41.7368,41.812,41.7118,41.8036,71072.0
2015-08-31 15:20:00,50.09,50.12,50.01,50.09,68370.0,41.8036,41.8286,41.7368,41.8036,68370.0
2015-08-31 15:30:00,50.09,50.28,50.08,50.16,56780.0,41.8036,41.9622,41.7953,41.862,56780.0
2015-08-31 15:40:00,50.15,50.34,50.15,50.25,67818.0,41.8537,42.0122,41.8537,41.9371,67818.0
2015-08-31 15:50:00,50.25,50.26,50.1,50.11,229017.0,41.9371,41.9455,41.812,41.8203,229017.0
2015-09-01 09:30:00,48.27,49.27,48.22,49.13,50277.0,40.2847,41.1193,40.243,41.0024,50277.0
2015-09-01 09:40:00,49.12,49.2,48.83,49.01,26852.0,40.9941,41.0608,40.752,40.9023,26852.0
2015-09-01 09:50:00,49.0,49.06,48.84,48.96,26368.0,40.8939,40.944,40.7604,40.8605,26368.0
2015-09-01 10:00:00,48.87,48.92,48.64,48.76,26449.0,40.7854,40.8272,40.5935,40.6936,26449.0
2015-09-01 10:10:00,48.75,49.05,48.72,48.91,20541.0,40.6853,40.9357,40.6602,40.8188,20541.0
2015-09-01 10:20:00,48.93,49.08,48.86,49.05,15201.0,40.8355,40.9607,40.7771,40.9357,15201.0
2015-09-01 10:30:00,49.08,49.3,48.95,49.28,27126.0,40.9607,41.1443,40.8522,41.1276,27126.0
2015-09-01 10:40:00,49.27,49.27,49.0,49.06,11837.0,41.1193,41.1193,40.8939,40.944,11837.0
2015-09-01 10:50:00,49.04,49.07,48.91,49.04,14443.0,40.9273,40.9523,40.8188,40.9273,14443.0
2015-09-01 11:00:00,49.06,49.06,48.9,49.05,14972.0,40.944,40.944,40.8105,40.9357,14972.0
2015-09-01 11:10:00,49.02,49.2,49.0,49.18,15976.0,40.9106,41.0608,40.8939,41.0441,15976.0
2015-09-01 11:20:00,49.14,49.26,49.07,49.08,26216.0,41.0108,41.1109,40.9523,40.9607,26216.0
2015-09-01 11:30:00,49.1,49.18,49.04,49.1,10362.0,40.9774,41.0441,40.9273,40.9774,10362.0
2015-09-01 11:40:00,49.1,49.11,48.98,49.11,7252.0,40.9774,40.9857,40.8772,40.9857,7252.0
2015-09-01 11:50:00,49.12,49.21,49.04,49.06,26333.0,40.9941,41.0692,40.9273,40.944,26333.0
2015-09-01 12:00:00,49.07,49.1,48.88,48.88,7502.0,40.9523,40.9774,40.7938,40.7938,7502.0
2015-09-01 12:10:00,48.89,48.93,48.82,48.89,16621.0,40.8021,40.8355,40.7437,40.8021,16621.0
2015-09-01 12:20:00,48.94,48.95,48.8,48.8,6717.0,40.8438,40.8522,40.727,40.727,6717.0
2015-09-01 12:30:00,48.77,48.81,48.71,48.73,13416.0,40.702,40.7354,40.6519,40.6686,13416.0
2015-09-01 12:40:00,48.74,48.76,48.53,48.55,20254.0,40.6769,40.6936,40.5017,40.5184,20254.0
2015-09-01 12:50:00,48.57,48.59,48.42,48.42,25051.0,40.5351,40.5517,40.4099,40.4099,25051.0
2015-09-01 13:00:00,48.41,48.56,48.33,48.36,14769.0,40.4015,40.5267,40.3348,40.3598,14769.0
2015-09-01 13:10:00,48.35,48.46,48.29,48.32,35665.0,40.3515,40.4433,40.3014,40.3264,35665.0
2015-09-01 13:20:00,48.32,48.58,48.27,48.56,25240.0,40.3264,40.5434,40.2847,40.5267,25240.0
2015-09-01 13:30:00,48.54,48.65,48.5,48.65,12992.0,40.51,40.6018,40.4766,40.6018,12992.0
2015-09-01 13:40:00,48.61,48.73,48.58,48.7,7237.0,40.5684,40.6686,40.5434,40.6436,7237.0
2015-09-01 13:50:00,48.72,48.75,48.61,48.7,26177.0,40.6602,40.6853,40.5684,40.6436,26177.0
2015-09-01 14:00:00,48.67,48.67,48.47,48.47,12292.0,40.6185,40.6185,40.4516,40.4516,12292.0
2015-09-01 14:10:00,48.47,48.47,48.25,48.26,15300.0,40.4516,40.4516,40.268,40.2763,15300.0
2015-09-01 14:20:00,48.26,48.4,48.24,48.36,17205.0,40.2763,40.3932,40.2597,40.3598,17205.0
2015-09-01 14:30:00,48.34,48.54,48.3,48.53,19603.0,40.3431,40.51,40.3097,40.5017,19603.0
2015-09-01 14:40:00,48.55,48.55,48.38,48.39,15198.0,40.5184,40.5184,40.3765,40.3848,15198.0
2015-09-01 14:50:00,48.41,48.55,48.34,48.34,18326.0,40.4015,40.5184,40.3431,40.3431,18326.0
2015-09-01 15:00:00,48.36,48.41,48.1,48.29,80262.0,40.3598,40.4015,40.1428,40.3014,80262.0
2015-09-01 15:10:00,48.28,48.39,48.22,48.22,26848.0,40.293,40.3848,40.243,40.243,26848.0
2015-09-01 15:20:00,48.23,48.28,48.03,48.05,113558.0,40.2513,40.293,40.0844,40.1011,113558.0
2015-09-01 15:30:00,48.06,48.12,47.93,47.98,44044.0,40.1094,40.1595,40.0009,40.0427,44044.0
2015-09-01 15:40:00,47.98,48.05,47.73,48.01,71301.0,40.0427,40.1011,39.834,40.0677,71301.0
2015-09-01 15:50:00,48.0,48.15,47.89,48.02,182398.0,40.0594,40.1845,39.9676,40.076,182398.0
2015-09-02 09:30:00,48.81,48.94,48.3,48.49,31238.0,40.7354,40.8438,40.3097,40.4683,31238.0
2015-09-02 09:40:00,48.52,48.59,48.18,48.42,27399.0,40.4933,40.5517,40.2096,40.4099,27399.0
2015-09-02 09:50:00,48.44,48.77,48.38,48.38,17295.0,40.4266,40.702,40.3765,40.3765,17295.0
2015-09-02 10:00:00,48.42,48.66,48.42,48.52,18793.0,40.4099,40.6102,40.4099,40.4933,18793.0
2015-09-02 10:10:00,48.47,48.5,48.19,48.19,16852.0,40.4516,40.4766,40.2179,40.2179,16852.0
2015-09-02 10:20:00,48.16,48.34,48.16,48.26,13049.0,40.1929,40.3431,40.1929,40.2763,13049.0
2015-09-02 10:30:00,48.25,48.25,48.12,48.16,15000.0,40.268,40.268,40.1595,40.1929,15000.0
2015-09-02 10:40:00,48.1,48.22,48.02,48.03,12400.0,40.1428,40.243,40.076,40.0844,12400.0
2015-09-02 10:50:00,48.05,48.15,48.04,48.14,32875.0,40.1011,40.1845,40.0927,40.1762,32875.0
2015-09-02 11:00:00,48.14,48.28,48.12,48.21,32641.0,40.1762,40.293,40.1595,40.2346,32641.0
2015-09-02 11:10:00,48.2,48.31,48.14,48.27,16363.0,40.2263,40.3181,40.1762,40.2847,16363.0
2015-09-02 11:20:00,48.26,48.36,48.2,48.24,21096.0,40.2763,40.3598,40.2263,40.2597,21096.0
2015-09-02 11:30:00,48.26,48.27,48.02,48.07,42556.0,40.2763,40.2847,40.076,40.1178,42556.0
2015-09-02 11:40:00,48.04,48.11,47.98,47.98,18495.0,40.0927,40.1512,40.0427,40.0427,18495.0
2015-09-02 11:50:00,47.97,48.02,47.87,48.0,15275.0,40.0343,40.076,39.9509,40.0594,15275.0
2015-09-02 12:00:00,48.01,48.01,47.83,47.87,37524.0,40.0677,40.0677,39.9175,39.9509,37524.0
2015-09-02 12:10:00,47.85,47.95,47.82,47.93,12441.0,39.9342,40.0176,39.9091,40.0009,12441.0
2015-09-02 12:20:00,47.92,48.01,47.84,47.95,13233.0,39.9926,40.0677,39.9258,40.0176,13233.0
2015-09-02 12:30:00,47.96,48.07,47.93,48.07,9300.0,40.026,40.1178,40.0009,40.1178,9300.0
2015-09-02 12:40:00,48.05,48.18,48.02,48.15,17676.0,40.1011,40.2096,40.076,40.1845,17676.0
2015-09-02 12:50:00,48.13,48.21,48.03,48.21,13731.0,40.1678,40.2346,40.0844,40.2346,13731.0
2015-09-02 13:00:00,48.2,48.24,48.17,48.21,7790.0,40.2263,40.2597,40.2012,40.2346,7790.0
2015-09-02 13:10:00,48.23,48.32,48.19,48.21,13744.0,40.2513,40.3264,40.2179,40.2346,13744.0
2015-09-02 13:20:00,48.18,48.38,48.16,48.38,31651.0,40.2096,40.3765,40.1929,40.3765,31651.0
2015-09-02 13:30:00,48.37,48.38,48.28,48.28,10915.0,40.3681,40.3765,40.293,40.293,10915.0
2015-09-02 13:40:00,48.29,48.34,48.19,48.22,19078.0,40.3014,40.3431,40.2179,40.243,19078.0
2015-09-02 13:50:00,48.2,48.23,48.14,48.23,6874.0,40.2263,40.2513,40.1762,40.2513,6874.0
2015-09-02 14:00:00,48.23,48.3,48.15,48.22,10162.0,40.2513,40.3097,40.1845,40.243,10162.0
2015-09-02 14:10:00,48.26,48.37,48.24,48.31,9713.0,40.2763,40.3681,40.2597,40.3181,9713.0
2015-09-02 14:20:00,48.29,48.36,48.25,48.28,16480.0,40.3014,40.3598,40.268,40.293,16480.0
2015-09-02 14:30:00,48.31,48.33,48.19,48.19,16320.0,40.3181,40.3348,40.2179,40.2179,16320.0
2015-09-02 14:40:00,48.22,48.24,48.09,48.16,14095.0,40.243,40.2597,40.1345,40.1929,14095.0
2015-09-02 14:50:00,48.21,48.3,48.21,48.29,16600.0,40.2346,40.3097,40.2346,40.3014,16600.0
2015-09-02 15:00:00,48.29,48.41,48.27,48.28,12313.0,40.3014,40.4015,40.2847,40.293,12313.0
2015-09-02 15:10:00,48.29,48.34,48.1,48.22,23166.0,40.3014,40.3431,40.1428,40.243,23166.0
2015-09-02 15:20:00,48.23,48.35,48.17,48.34,21134.0,40.2513,40.3515,40.2012,40.3431,21134.0
2015-09-02 15:30:00,48.35,48.42,48.3,48.36,34220.0,40.3515,40.4099,40.3097,40.3598,34220.0
2015-09-02 15:40:00,48.36,48.44,48.33,48.36,37348.0,40.3598,40.4266,40.3348,40.3598,37348.0
2015-09-02 15:50:00,48.38,48.66,48.38,48.66,99891.0,40.3765,40.6102,40.3765,40.6102,99891.0
2015-09-03 09:30:00,48.68,49.38,48.56,49.35,31953.0,40.6269,41.2111,40.5267,41.186,31953.0
2015-09-03 09:40:00,49.41,49.57,49.32,49.36,28840.0,41.2361,41.3696,41.161,41.1944,28840.0
2015-09-03 09:50:00,49.4,49.48,49.35,49.37,6800.0,41.2278,41.2945,41.186,41.2027,6800.0
2015-09-03 10:00:00,49.39,49.45,49.23,49.31,22182.0,41.2194,41.2695,41.0859,41.1526,22182.0
2015-09-03 10:10:00,49.3,49.59,49.27,49.59,13793.0,41.1443,41.3863,41.1193,41.3863,13793.0
2015-09-03 10:20:00,49.6,49.63,49.5,49.62,12606.0,41.3947,41.4197,41.3112,41.4114,12606.0
2015-09-03 10:30:00,49.6,49.65,49.4,49.45,14964.0,41.3947,41.4364,41.2278,41.2695,14964.0
2015-09-03 10:40:00,49.48,49.53,49.39,49.52,23082.0,41.2945,41.3362,41.2194,41.3279,23082.0
2015-09-03 10:50:00,49.53,49.62,49.5,49.61,19452.0,41.3362,41.4114,41.3112,41.403,19452.0
2015-09-03 11:00:00,49.63,49.65,49.4,49.43,23448.0,41.4197,41.4364,41.2278,41.2528,23448.0
2015-09-03 11:10:00,49.44,49.47,49.33,49.37,18526.0,41.2611,41.2862,41.1693,41.2027,18526.0
2015-09-03 11:20:00,49.37,49.44,49.3,49.41,15715.0,41.2027,41.2611,41.1443,41.2361,15715.0
2015-09-03 11:30:00,49.43,49.44,49.29,49.31,18100.0,41.2528,41.2611,41.1359,41.1526,18100.0
2015-09-03 11:40:00,49.3,49.35,49.23,49.26,18096.0,41.1443,41.186,41.0859,41.1109,18096.0
2015-09-03 11:50:00,49.28,49.28,49.18,49.26,10609.0,41.1276,41.1276,41.0441,41.1109,10609.0
2015-09-03 12:00:00,49.25,49.34,49.21,49.32,18175.0,41.1026,41.1777,41.0692,41.161,18175.0
2015-09-03 12:10:00,49.32,49.34,49.26,49.32,12962.0,41.161,41.1777,41.1109,41.161,12962.0
2015-09-03 12:20:00,49.34,49.36,49.23,49.25,11829.0,41.1777,41.1944,41.0859,41.1026,11829.0
2015-09-03 12:30:00,49.26,49.26,48.99,49.01,24501.0,41.1109,41.1109,40.8856,40.9023,24501.0
2015-09-03 12:40:00,49.01,49.05,48.95,49.0,33275.0,40.9023,40.9357,40.8522,40.8939,33275.0
2015-09-03 12:50:00,48.99,49.02,48.91,48.94,35535.0,40.8856,40.9106,40.8188,40.8438,35535.0
2015-09-03 13:00:00,48.95,48.96,48.67,48.69,28720.0,40.8522,40.8605,40.6185,40.6352,28720.0
2015-09-03 13:10:00,48.69,48.88,48.62,48.88,11904.0,40.6352,40.7938,40.5768,40.7938,11904.0
2015-09-03 13:20:00,48.88,48.97,48.82,48.93,13187.0,40.7938,40.8689,40.7437,40.8355,13187.0
2015-09-03 13:30:00,48.94,48.94,48.81,48.85,15636.0,40.8438,40.8438,40.7354,40.7687,15636.0
2015-09-03 13:40:00,48.83,48.92,48.74,48.91,15981.0,40.752,40.8272,40.6769,40.8188,15981.0
2015-09-03 13:50:00,48.91,48.92,48.72,48.72,16050.0,40.8188,40.8272,40.6602,40.6602,16050.0
2015-09-03 14:00:00,48.72,48.86,48.66,48.69,18835.0,40.6602,40.7771,40.6102,40.6352,18835.0
2015-09-03 14:10:00,48.68,48.8,48.67,48.79,16155.0,40.6269,40.727,40.6185,40.7187,16155.0
2015-09-03 14:20:00,48.81,48.9,48.75,48.9,18839.0,40.7354,40.8105,40.6853,40.8105,18839.0
2015-09-03 14:30:00,48.91,49.01,48.88,48.99,19216.0,40.8188,40.9023,40.7938,40.8856,19216.0
2015-09-03 14:40:00,48.99,49.02,48.9,48.96,23796.0,40.8856,40.9106,40.8105,40.8605,23796.0
2015-09-03 14:50:00,48.94,48.97,48.83,48.89,19078.0,40.8438,40.8689,40.752,40.8021,19078.0
2015-09-03 15:00:00,48.9,48.96,48.81,48.84,21288.0,40.8105,40.8605,40.7354,40.7604,21288.0
2015-09-03 15:10:00,48.84,49.02,48.84,48.94,26434.0,40.7604,40.9106,40.7604,40.8438,26434.0
2015-09-03 15:20:00,48.95,49.03,48.88,48.9,33469.0,40.8522,40.919,40.7938,40.8105,33469.0
2015-09-03 15:30:00,48.88,48.94,48.73,48.8,31338.0,40.7938,40.8438,40.6686,40.727,31338.0
2015-09-03 15:40:00,48.79,48.99,48.74,48.91,28000.0,40.7187,40.8856,40.6769,40.8188,28000.0
2015-09-03 15:50:00,48.88,48.98,48.81,48.83,115936.0,40.7938,40.8772,40.7354,40.752,115936.0
2015-09-04 09:30:00,47.97,48.21,47.89,48.05,29519.0,40.0343,40.2346,39.9676,40.1011,29519.0
2015-09-04 09:40:00,48.02,48.17,47.87,47.96,47848.0,40.076,40.2012,39.9509,40.026,47848.0
2015-09-04 09:50:00,47.95,48.01,47.74,48.01,65683.0,40.0176,40.0677,39.8424,40.0677,65683.0
2015-09-04 10:00:00,48.01,48.17,47.92,48.12,14600.0,40.0677,40.2012,39.9926,40.1595,14600.0
2015-09-04 10:10:00,48.14,48.2,48.0,48.01,23587.0,40.1762,40.2263,40.0594,40.0677,23587.0
2015-09-04 10:20:00,48.0,48.1,47.93,48.06,33370.0,40.0594,40.1428,40.0009,40.1094,33370.0
2015-09-04 10:30:00,48.06,48.2,48.02,48.12,18697.0,40.1094,40.2263,40.076,40.1595,18697.0
2015-09-04 10:40:00,48.14,48.16,47.98,47.98,43657.0,40.1762,40.1929,40.0427,40.0427,43657.0
2015-09-04 10:50:00,47.97,48.03,47.89,48.01,37417.0,40.0343,40.0844,39.9676,40.0677,37417.0
2015-09-04 11:00:00,48.02,48.11,47.86,47.86,16065.0,40.076,40.1512,39.9425,39.9425,16065.0
2015-09-04 11:10:00,47.85,48.07,47.83,48.07,13650.0,39.9342,40.1178,39.9175,40.1178,13650.0
2015-09-04 11:20:00,48.04,48.14,48.0,48.12,14910.0,40.0927,40.1762,40.0594,40.1595,14910.0
2015-09-04 11:30:00,48.1,48.1,47.94,47.97,11325.0,40.1428,40.1428,40.0093,40.0343,11325.0
2015-09-04 11:40:00,47.99,48.17,47.99,48.14,12200.0,40.051,40.2012,40.051,40.1762,12200.0
2015-09-04 11:50:00,48.16,48.19,48.06,48.09,20400.0,40.1929,40.2179,40.1094,40.1345,20400.0
2015-09-04 12:00:00,48.08,48.11,48.02,48.1,21440.0,40.1261,40.1512,40.076,40.1428,21440.0
2015-09-04 12:10:00,48.1,48.1,48.0,48.0,10100.0,40.1428,40.1428,40.0594,40.0594,10100.0
2015-09-04 12:20:00,47.98,48.01,47.88,47.91,11374.0,40.0427,40.0677,39.9592,39.9842,11374.0
2015-09-04 12:30:00,47.9,48.01,47.85,47.98,14250.0,39.9759,40.0677,39.9342,40.0427,14250.0
2015-09-04 12:40:00,47.98,48.01,47.88,47.97,11307.0,40.0427,40.0677,39.9592,40.0343,11307.0
2015-09-04 12:50:00,47.96,48.01,47.86,47.86,6800.0,40.026,40.0677,39.9425,39.9425,6800.0
2015-09-04 13:00:00,47.85,47.88,47.76,47.79,13974.0,39.9342,39.9592,39.8591,39.8841,13974.0
2015-09-04 13:10:00,47.79,47.85,47.74,47.78,13370.0,39.8841,39.9342,39.8424,39.8757,13370.0
2015-09-04 13:20:00,47.77,47.85,47.71,47.85,12800.0,39.8674,39.9342,39.8173,39.9342,12800.0
2015-09-04 13:30:00,47.85,47.9,47.81,47.87,11158.0,39.9342,39.9759,39.9008,39.9509,11158.0
2015-09-04 13:40:00,47.85,47.88,47.73,47.75,14353.0,39.9342,39.9592,39.834,39.8507,14353.0
2015-09-04 13:50:00,47.75,47.82,47.69,47.69,11167.0,39.8507,39.9091,39.8006,39.8006,11167.0
2015-09-04 14:00:00,47.69,47.71,47.62,47.66,13735.0,39.8006,39.8173,39.7422,39.7756,13735.0
2015-09-04 14:10:00,47.64,47.7,47.54,47.57,15650.0,39.7589,39.809,39.6755,39.7005,15650.0
2015-09-04 14:20:00,47.58,47.59,47.44,47.51,13724.0,39.7088,39.7172,39.592,39.6504,13724.0
2015-09-04 14:30:00,47.49,47.52,47.42,47.5,13711.0,39.6337,39.6588,39.5753,39.6421,13711.0
2015-09-04 14:40:00,47.49,47.71,47.49,47.69,13577.0,39.6337,39.8173,39.6337,39.8006,13577.0
2015-09-04 14:50:00,47.69,47.69,47.59,47.69,11245.0,39.8006,39.8006,39.7172,39.8006,11245.0
2015-09-04 15:00:00,47.7,47.72,47.64,47.65,14119.0,39.809,39.8257,39.7589,39.7673,14119.0
2015-09-04 15:10:00,47.65,47.65,47.57,47.63,16389.0,39.7673,39.7673,39.7005,39.7506,16389.0
2015-09-04 15:20:00,47.61,47.64,47.55,47.63,21207.0,39.7339,39.7589,39.6838,39.7506,21207.0
2015-09-04 15:30:00,47.64,47.76,47.6,47.67,30415.0,39.7589,39.8591,39.7255,39.7839,30415.0
2015-09-04 15:40:00,47.65,47.81,47.64,47.78,35659.0,39.7673,39.9008,39.7589,39.8757,35659.0
2015-09-04 15:50:00,47.79,47.79,47.53,47.54,76267.0,39.8841,39.8841,39.6671,39.6755,76267.0
2015-09-08 09:30:00,48.47,48.92,48.43,48.72,29602.0,40.4516,40.8272,40.4182,40.6602,29602.0
2015-09-08 09:40:00,48.75,49.12,48.74,48.92,31817.0,40.6853,40.9941,40.6769,40.8272,31817.0
2015-09-08 09:50:00,48.93,48.98,48.7,48.74,10563.0,40.8355,40.8772,40.6436,40.6769,10563.0
2015-09-08 10:00:00,48.75,48.83,48.65,48.65,21580.0,40.6853,40.752,40.6018,40.6018,21580.0
2015-09-08 10:10:00,48.65,48.84,48.64,48.81,13951.0,40.6018,40.7604,40.5935,40.7354,13951.0
2015-09-08 10:20:00,48.78,48.86,48.7,48.85,16345.0,40.7103,40.7771,40.6436,40.7687,16345.0
2015-09-08 10:30:00,48.86,48.88,48.78,48.8,20092.0,40.7771,40.7938,40.7103,40.727,20092.0
2015-09-08 10:40:00,48.78,48.89,48.65,48.87,27540.0,40.7103,40.8021,40.6018,40.7854,27540.0
2015-09-08 10:50:00,48.86,49.03,48.85,49.01,17198.0,40.7771,40.919,40.7687,40.9023,17198.0
2015-09-08 11:00:00,49.0,49.03,48.97,49.01,12877.0,40.8939,40.919,40.8689,40.9023,12877.0
2015-09-08 11:10:00,49.01,49.07,48.96,49.02,12565.0,40.9023,40.9523,40.8605,40.9106,12565.0
2015-09-08 11:20:00,49.0,49.19,48.98,49.17,25542.0,40.8939,41.0525,40.8772,41.0358,25542.0
2015-09-08 11:30:00,49.18,49.21,49.08,49.08,26419.0,41.0441,41.0692,40.9607,40.9607,26419.0
2015-09-08 11:40:00,49.08,49.17,49.04,49.1,18199.0,40.9607,41.0358,40.9273,40.9774,18199.0
2015-09-08 11:50:00,49.1,49.11,49.04,49.11,32415.0,40.9774,40.9857,40.9273,40.9857,32415.0
2015-09-08 12:00:00,49.11,49.21,49.07,49.2,15013.0,40.9857,41.0692,40.9523,41.0608,15013.0
2015-09-08 12:10:00,49.2,49.34,49.18,49.31,17880.0,41.0608,41.1777,41.0441,41.1526,17880.0
2015-09-08 12:20:00,49.32,49.38,49.29,49.37,24777.0,41.161,41.2111,41.1359,41.2027,24777.0
2015-09-08 12:30:00,49.38,49.44,49.33,49.42,25733.0,41.2111,41.2611,41.1693,41.2444,25733.0
2015-09-08 12:40:00,49.41,49.47,49.38,49.46,36365.0,41.2361,41.2862,41.2111,41.2778,36365.0
2015-09-08 12:50:00,49.46,49.6,49.43,49.59,75704.0,41.2778,41.3947,41.2528,41.3863,75704.0
2015-09-08 13:00:00,49.58,49.66,49.57,49.65,74709.0,41.378,41.4447,41.3696,41.4364,74709.0
2015-09-08 13:10:00,49.65,49.79,49.63,49.71,49720.0,41.4364,41.5532,41.4197,41.4865,49720.0
2015-09-08 13:20:00,49.69,49.73,49.62,49.64,42536.0,41.4698,41.5032,41.4114,41.428,42536.0
2015-09-08 13:30:00,49.64,49.66,49.58,49.63,25658.0,41.428,41.4447,41.378,41.4197,25658.0
2015-09-08 13:40:00,49.62,49.64,49.51,49.52,22537.0,41.4114,41.428,41.3196,41.3279,22537.0
2015-09-08 13:50:00,49.53,49.6,49.5,49.59,11662.0,41.3362,41.3947,41.3112,41.3863,11662.0
2015-09-08 14:00:00,49.62,49.64,49.52,49.56,11730.0,41.4114,41.428,41.3279,41.3613,11730.0
2015-09-08 14:10:00,49.58,49.6,49.51,49.59,17379.0,41.378,41.3947,41.3196,41.3863,17379.0
2015-09-08 14:20:00,49.59,49.61,49.49,49.51,60404.0,41.3863,41.403,41.3029,41.3196,60404.0
2015-09-08 14:30:00,49.52,49.67,49.46,49.59,49201.0,41.3279,41.4531,41.2778,41.3863,49201.0
2015-09-08 14:40:00,49.61,49.63,49.56,49.58,63854.0,41.403,41.4197,41.3613,41.378,63854.0
2015-09-08 14:50:00,49.58,49.65,49.56,49.65,58793.0,41.378,41.4364,41.3613,41.4364,58793.0
2015-09-08 15:00:00,49.65,49.67,49.57,49.61,26953.0,41.4364,41.4531,41.3696,41.403,26953.0
2015-09-08 15:10:00,49.61,49.63,49.55,49.58,32966.0,41.403,41.4197,41.3529,41.378,32966.0
2015-09-08 15:20:00,49.58,49.68,49.54,49.67,43511.0,41.378,41.4614,41.3446,41.4531,43511.0
2015-09-08 15:30:00,49.67,49.78,49.64,49.78,40257.0,41.4531,41.5449,41.428,41.5449,40257.0
2015-09-08 15:40:00,49.78,49.81,49.72,49.76,58329.0,41.5449,41.5699,41.4948,41.5282,58329.0
2015-09-08 15:50:00,49.77,49.86,49.73,49.8,118414.0,41.5365,41.6117,41.5032,41.5616,118414.0
2015-09-09 09:30:00,50.12,50.71,50.0,50.58,42519.0,41.8286,42.321,41.7285,42.2125,42519.0
2015-09-09 09:40:00,50.55,50.55,50.14,50.15,20052.0,42.1875,42.1875,41.8453,41.8537,20052.0
2015-09-09 09:50:00,50.16,50.3,50.16,50.21,24181.0,41.862,41.9789,41.862,41.9038,24181.0
2015-09-09 10:00:00,50.21,50.26,50.0,50.01,40792.0,41.9038,41.9455,41.7285,41.7368,40792.0
2015-09-09 10:10:00,49.95,49.98,49.55,49.63,19685.0,41.6868,41.7118,41.3529,41.4197,19685.0
2015-09-09 10:20:00,49.59,49.87,49.54,49.74,16500.0,41.3863,41.62,41.3446,41.5115,16500.0
2015-09-09 10:30:00,49.76,49.83,49.58,49.58,21793.0,41.5282,41.5866,41.378,41.378,21793.0
2015-09-09 10:40:00,49.56,49.63,49.45,49.61,25606.0,41.3613,41.4197,41.2695,41.403,25606.0
2015-09-09 10:50:00,49.62,49.62,49.31,49.5,23039.0,41.4114,41.4114,41.1526,41.3112,23039.0
2015-09-09 11:00:00,49.51,49.6,49.44,49.6,17477.0,41.3196,41.3947,41.2611,41.3947,17477.0
2015-09-09 11:10:00,49.63,49.8,49.63,49.76,18717.0,41.4197,41.5616,41.4197,41.5282,18717.0
2015-09-09 11:20:00,49.71,49.74,49.63,49.65,17226.0,41.4865,41.5115,41.4197,41.4364,17226.0
2015-09-09 11:30:00,49.66,49.84,49.64,49.65,17824.0,41.4447,41.595,41.428,41.4364,17824.0
2015-09-09 11:40:00,49.64,49.64,49.47,49.47,12578.0,41.428,41.428,41.2862,41.2862,12578.0
2015-09-09 11:50:00,49.45,49.68,49.44,49.66,13199.0,41.2695,41.4614,41.2611,41.4447,13199.0
2015-09-09 12:00:00,49.67,49.7,49.57,49.7,19600.0,41.4531,41.4781,41.3696,41.4781,19600.0
2015-09-09 12:10:00,49.68,49.85,49.66,49.85,21373.0,41.4614,41.6033,41.4447,41.6033,21373.0
2015-09-09 12:20:00,49.84,49.95,49.75,49.83,14703.0,41.595,41.6868,41.5199,41.5866,14703.0
2015-09-09 12:30:00,49.86,49.89,49.7,49.74,12532.0,41.6117,41.6367,41.4781,41.5115,12532.0
2015-09-09 12:40:00,49.74,49.92,49.7,49.84,37232.0,41.5115,41.6617,41.4781,41.595,37232.0
2015-09-09 12:50:00,49.85,49.85,49.66,49.72,8000.0,41.6033,41.6033,41.4447,41.4948,8000.0
2015-09-09 13:00:00,49.72,49.79,49.67,49.72,21014.0,41.4948,41.5532,41.4531,41.4948,21014.0
2015-09-09 13:10:00,49.73,49.94,49.73,49.92,18301.0,41.5032,41.6784,41.5032,41.6617,18301.0
2015-09-09 13:20:00,49.93,49.96,49.79,49.81,68950.0,41.6701,41.6951,41.5532,41.5699,68950.0
2015-09-09 13:30:00,49.79,49.81,49.62,49.65,23083.0,41.5532,41.5699,41.4114,41.4364,23083.0
2015-09-09 13:40:00,49.64,49.67,49.54,49.64,24438.0,41.428,41.4531,41.3446,41.428,24438.0
2015-09-09 13:50:00,49.64,49.69,49.48,49.51,32679.0,41.428,41.4698,41.2945,41.3196,32679.0
2015-09-09 14:00:00,49.54,49.6,49.5,49.58,23999.0,41.3446,41.3947,41.3112,41.378,23999.0
2015-09-09 14:10:00,49.57,49.64,49.53,49.56,24641.0,41.3696,41.428,41.3362,41.3613,24641.0
2015-09-09 14:20:00,49.57,49.64,49.5,49.55,48359.0,41.3696,41.428,41.3112,41.3529,48359.0
2015-09-09 14:30:00,49.58,49.59,49.48,49.55,25276.0,41.378,41.3863,41.2945,41.3529,25276.0
2015-09-09 14:40:00,49.56,49.58,49.45,49.57,36289.0,41.3613,41.378,41.2695,41.3696,36289.0
2015-09-09 14:50:00,49.55,49.7,49.55,49.64,45953.0,41.3529,41.4781,41.3529,41.428,45953.0
2015-09-09 15:00:00,49.63,49.73,49.49,49.67,27745.0,41.4197,41.5032,41.3029,41.4531,27745.0
2015-09-09 15:10:00,49.69,49.7,49.52,49.64,61536.0,41.4698,41.4781,41.3279,41.428,61536.0
2015-09-09 15:20:00,49.62,49.7,49.46,49.53,80024.0,41.4114,41.4781,41.2778,41.3362,80024.0
2015-09-09 15:30:00,49.54,49.54,49.37,49.43,95705.0,41.3446,41.3446,41.2027,41.2528,95705.0
2015-09-09 15:40:00,49.43,49.43,49.28,49.34,149397.0,41.2528,41.2528,41.1276,41.1777,149397.0
2015-09-09 15:50:00,49.35,49.4,49.19,49.35,173153.0,41.186,41.2278,41.0525,41.186,173153.0
2015-09-10 09:30:00,49.17,49.85,49.02,49.74,80260.0,41.0358,41.6033,40.9106,41.5115,80260.0
2015-09-10 09:40:00,49.78,50.51,49.75,50.45,142405.0,41.5449,42.1541,41.5199,42.104,142405.0
2015-09-10 09:50:00,50.46,50.67,50.1,50.15,130915.0,42.1124,42.2877,41.812,41.8537,130915.0
2015-09-10 10:00:00,50.12,50.18,49.85,50.0,68738.0,41.8286,41.8787,41.6033,41.7285,68738.0
2015-09-10 10:10:00,50.04,50.69,49.97,50.62,113981.0,41.7619,42.3043,41.7035,42.2459,113981.0
2015-09-10 10:20:00,50.6,50.85,50.56,50.79,58150.0,42.2292,42.4379,42.1959,42.3878,58150.0
2015-09-10 10:30:00,50.84,51.21,50.83,51.2,57401.0,42.4295,42.7383,42.4212,42.73,57401.0
2015-09-10 10:40:00,51.21,51.49,51.18,51.43,40594.0,42.7383,42.972,42.7133,42.9219,40594.0
2015-09-10 10:50:00,51.45,51.58,51.41,51.58,117129.0,42.9386,43.0471,42.9052,43.0471,117129.0
2015-09-10 11:00:00,51.59,51.59,51.09,51.11,79500.0,43.0555,43.0555,42.6382,42.6549,79500.0
2015-09-10 11:10:00,51.09,51.16,50.76,50.79,44267.0,42.6382,42.6966,42.3628,42.3878,44267.0
2015-09-10 11:20:00,50.8,50.92,50.68,50.82,26089.0,42.3961,42.4963,42.296,42.4128,26089.0
2015-09-10 11:30:00,50.83,51.09,50.75,51.07,27104.0,42.4212,42.6382,42.3544,42.6215,27104.0
2015-09-10 11:40:00,51.07,51.18,50.95,51.04,16150.0,42.6215,42.7133,42.5213,42.5964,16150.0
2015-09-10 11:50:00,51.06,51.32,50.99,51.27,39157.0,42.6131,42.8301,42.5547,42.7884,39157.0
2015-09-10 12:00:00,51.25,51.36,51.2,51.36,31901.0,42.7717,42.8635,42.73,42.8635,31901.0
2015-09-10 12:10:00,51.37,51.4,51.21,51.23,22996.0,42.8719,42.8969,42.7383,42.755,22996.0
2015-09-10 12:20:00,51.22,51.34,51.21,51.3,25717.0,42.7467,42.8468,42.7383,42.8134,25717.0
2015-09-10 12:30:00,51.27,51.47,51.23,51.47,30995.0,42.7884,42.9553,42.755,42.9553,30995.0
2015-09-10 12:40:00,51.47,51.54,51.35,51.53,26223.0,42.9553,43.0137,42.8552,43.0054,26223.0
2015-09-10 12:50:00,51.52,51.67,51.49,51.66,51685.0,42.997,43.1222,42.972,43.1139,51685.0
2015-09-10 13:00:00,51.65,51.65,51.35,51.37,25393.0,43.1055,43.1055,42.8552,42.8719,25393.0
2015-09-10 13:10:00,51.37,51.45,51.29,51.45,27350.0,42.8719,42.9386,42.8051,42.9386,27350.0
2015-09-10 13:20:00,51.45,51.7,51.36,51.68,30129.0,42.9386,43.1473,42.8635,43.1306,30129.0
2015-09-10 13:30:00,51.68,51.83,51.63,51.8,29347.0,43.1306,43.2558,43.0888,43.2307,29347.0
2015-09-10 13:40:00,51.8,51.85,51.7,51.73,37202.0,43.2307,43.2724,43.1473,43.1723,37202.0
2015-09-10 13:50:00,51.71,51.74,51.62,51.69,37038.0,43.1556,43.1806,43.0805,43.1389,37038.0
2015-09-10 14:00:00,51.7,51.76,51.62,51.63,24108.0,43.1473,43.1973,43.0805,43.0888,24108.0
2015-09-10 14:10:00,51.6,51.68,51.47,51.57,44029.0,43.0638,43.1306,42.9553,43.0388,44029.0
2015-09-10 14:20:00,51.57,51.57,51.48,51.53,33770.0,43.0388,43.0388,42.9637,43.0054,33770.0
2015-09-10 14:30:00,51.52,51.6,51.44,51.54,32302.0,42.997,43.0638,42.9303,43.0137,32302.0
2015-09-10 14:40:00,51.54,51.66,51.35,51.37,37014.0,43.0137,43.1139,42.8552,42.8719,37014.0
2015-09-10 14:50:00,51.38,51.41,51.22,51.28,23758.0,42.8802,42.9052,42.7467,42.7967,23758.0
2015-09-10 15:00:00,51.26,51.32,51.17,51.2,39954.0,42.7801,42.8301,42.7049,42.73,39954.0
2015-09-10 15:10:00,51.19,51.28,51.09,51.16,48794.0,42.7216,42.7967,42.6382,42.6966,48794.0
2015-09-10 15:20:00,51.18,51.27,51.12,51.24,108046.0,42.7133,42.7884,42.6632,42.7634,108046.0
2015-09-10 15:30:00,51.24,51.25,51.12,51.18,101289.0,42.7634,42.7717,42.6632,42.7133,101289.0
2015-09-10 15:40:00,51.16,51.29,51.1,51.27,112836.0,42.6966,42.8051,42.6465,42.7884,112836.0
2015-09-10 15:50:00,51.27,51.56,51.26,51.5,344342.0,42.7884,43.0304,42.7801,42.9803,344342.0
2015-09-11 09:30:00,51.19,51.46,50.98,51.37,40987.0,42.7216,42.947,42.5464,42.8719,40987.0
2015-09-11 09:40:00,51.31,51.34,51.08,51.08,24630.0,42.8218,42.8468,42.6298,42.6298,24630.0
2015-09-11 09:50:00,51.08,51.26,50.97,51.05,18970.0,42.6298,42.7801,42.538,42.6048,18970.0
2015-09-11 10:00:00,50.96,51.08,50.91,51.0,20158.0,42.5297,42.6298,42.488,42.5631,20158.0
2015-09-11 10:10:00,50.96,50.96,50.77,50.88,28958.0,42.5297,42.5297,42.3711,42.4629,28958.0
2015-09-11 10:20:00,50.85,50.88,50.74,50.74,46632.0,42.4379,42.4629,42.3461,42.3461,46632.0
2015-09-11 10:30:00,50.75,50.78,50.67,50.69,24456.0,42.3544,42.3795,42.2877,42.3043,24456.0
2015-09-11 10:40:00,50.69,50.86,50.66,50.83,20335.0,42.3043,42.4462,42.2793,42.4212,20335.0
2015-09-11 10:50:00,50.81,50.82,50.59,50.72,38334.0,42.4045,42.4128,42.2209,42.3294,38334.0
2015-09-11 11:00:00,50.73,50.87,50.66,50.84,37318.0,42.3377,42.4546,42.2793,42.4295,37318.0
2015-09-11 11:10:00,50.86,50.86,50.69,50.76,28519.0,42.4462,42.4462,42.3043,42.3628,28519.0
2015-09-11 11:20:00,50.77,50.89,50.75,50.89,12904.0,42.3711,42.4713,42.3544,42.4713,12904.0
2015-09-11 11:30:00,50.88,51.03,50.84,51.01,17896.0,42.4629,42.5881,42.4295,42.5714,17896.0
2015-09-11 11:40:00,51.02,51.07,50.94,51.01,15298.0,42.5798,42.6215,42.513,42.5714,15298.0
2015-09-11 11:50:00,51.02,51.17,51.0,51.1,17567.0,42.5798,42.7049,42.5631,42.6465,17567.0
2015-09-11 12:00:00,51.11,51.3,51.1,51.22,14686.0,42.6549,42.8134,42.6465,42.7467,14686.0
2015-09-11 12:10:00,51.23,51.34,51.19,51.2,18944.0,42.755,42.8468,42.7216,42.73,18944.0
2015-09-11 12:20:00,51.2,51.2,51.14,51.16,25563.0,42.73,42.73,42.6799,42.6966,25563.0
2015-09-11 12:30:00,51.18,51.25,51.08,51.09,16518.0,42.7133,42.7717,42.6298,42.6382,16518.0
2015-09-11 12:40:00,51.09,51.22,51.05,51.21,15790.0,42.6382,42.7467,42.6048,42.7383,15790.0
2015-09-11 12:50:00,51.23,51.3,51.15,51.19,26984.0,42.755,42.8134,42.6882,42.7216,26984.0
2015-09-11 13:00:00,51.2,51.2,51.11,51.14,11628.0,42.73,42.73,42.6549,42.6799,11628.0
2015-09-11 13:10:00,51.14,51.16,51.0,51.01,15971.0,42.6799,42.6966,42.5631,42.5714,15971.0
2015-09-11 13:20:00,51.01,51.02,50.88,50.89,20255.0,42.5714,42.5798,42.4629,42.4713,20255.0
2015-09-11 13:30:00,50.88,50.92,50.83,50.89,20060.0,42.4629,42.4963,42.4212,42.4713,20060.0
2015-09-11 13:40:00,50.9,51.02,50.89,50.94,12059.0,42.4796,42.5798,42.4713,42.513,12059.0
2015-09-11 13:50:00,50.97,51.02,50.93,50.98,11804.0,42.538,42.5798,42.5046,42.5464,11804.0
2015-09-11 14:00:00,50.98,50.99,50.86,50.96,24889.0,42.5464,42.5547,42.4462,42.5297,24889.0
2015-09-11 14:10:00,50.96,51.03,50.92,51.03,16400.0,42.5297,42.5881,42.4963,42.5881,16400.0
2015-09-11 14:20:00,51.04,51.14,51.03,51.08,21129.0,42.5964,42.6799,42.5881,42.6298,21129.0
2015-09-11 14:30:00,51.1,51.26,51.1,51.24,24129.0,42.6465,42.7801,42.6465,42.7634,24129.0
2015-09-11 14:40:00,51.23,51.23,51.12,51.13,29870.0,42.755,42.755,42.6632,42.6716,29870.0
2015-09-11 14:50:00,51.13,51.17,51.07,51.13,27394.0,42.6716,42.7049,42.6215,42.6716,27394.0
2015-09-11 15:00:00,51.14,51.27,51.13,51.2,49920.0,42.6799,42.7884,42.6716,42.73,49920.0
2015-09-11 15:10:00,51.21,51.31,51.21,51.22,29780.0,42.7383,42.8218,42.7383,42.7467,29780.0
2015-09-11 15:20:00,51.22,51.25,51.14,51.2,33821.0,42.7467,42.7717,42.6799,42.73,33821.0
2015-09-11 15:30:00,51.2,51.32,51.18,51.31,52520.0,42.73,42.8301,42.7133,42.8218,52520.0
2015-09-11 15:40:00,51.3,51.31,51.16,51.16,59018.0,42.8134,42.8218,42.6966,42.6966,59018.0
2015-09-11 15:50:00,51.11,51.25,51.1,51.21,218159.0,42.6549,42.7717,42.6465,42.7383,218159.0
2015-09-14 09:30:00,51.33,51.73,51.3,51.53,51542.0,42.8385,43.1723,42.8134,43.0054,51542.0
2015-09-14 09:40:00,51.53,51.68,51.44,51.5,59478.0,43.0054,43.1306,42.9303,42.9803,59478.0
2015-09-14 09:50:00,51.49,51.75,51.37,51.72,48482.0,42.972,43.189,42.8719,43.164,48482.0
2015-09-14 10:00:00,51.7,51.93,51.69,51.84,80453.0,43.1473,43.3392,43.1389,43.2641,80453.0
2015-09-14 10:10:00,51.86,52.03,51.83,52.01,63471.0,43.2808,43.4227,43.2558,43.406,63471.0
2015-09-14 10:20:00,52.01,52.06,51.99,52.01,117498.0,43.406,43.4477,43.3893,43.406,117498.0
2015-09-14 10:30:00,52.0,52.24,51.97,52.21,99016.0,43.3976,43.5979,43.3726,43.5729,99016.0
2015-09-14 10:40:00,52.23,52.4,52.17,52.35,55888.0,43.5896,43.7315,43.5395,43.6897,55888.0
2015-09-14 10:50:00,52.36,52.51,52.28,52.51,110999.0,43.6981,43.8233,43.6313,43.8233,110999.0
2015-09-14 11:00:00,52.5,52.59,52.36,52.36,47473.0,43.8149,43.89,43.6981,43.6981,47473.0
2015-09-14 11:10:00,52.35,52.35,52.17,52.25,28261.0,43.6897,43.6897,43.5395,43.6063,28261.0
2015-09-14 11:20:00,52.26,52.26,52.12,52.16,29318.0,43.6146,43.6146,43.4978,43.5312,29318.0
2015-09-14 11:30:00,52.14,52.14,51.95,51.95,23578.0,43.5145,43.5145,43.3559,43.3559,23578.0
2015-09-14 11:40:00,51.95,52.0,51.86,51.94,15865.0,43.3559,43.3976,43.2808,43.3476,15865.0
2015-09-14 11:50:00,51.95,52.16,51.93,52.15,18099.0,43.3559,43.5312,43.3392,43.5228,18099.0
2015-09-14 12:00:00,52.15,52.19,52.07,52.09,20234.0,43.5228,43.5562,43.4561,43.4727,20234.0
2015-09-14 12:10:00,52.09,52.13,52.01,52.09,14269.0,43.4727,43.5061,43.406,43.4727,14269.0
2015-09-14 12:20:00,52.08,52.27,52.05,52.21,25558.0,43.4644,43.623,43.4394,43.5729,25558.0
2015-09-14 12:30:00,52.23,52.32,52.16,52.3,25540.0,43.5896,43.6647,43.5312,43.648,25540.0
2015-09-14 12:40:00,52.29,52.33,52.17,52.28,16200.0,43.6397,43.673,43.5395,43.6313,16200.0
2015-09-14 12:50:00,52.29,52.35,52.19,52.21,15217.0,43.6397,43.6897,43.5562,43.5729,15217.0
2015-09-14 13:00:00,52.21,52.22,52.15,52.18,16250.0,43.5729,43.5812,43.5228,43.5479,16250.0
2015-09-14 13:10:00,52.19,52.28,52.13,52.28,25300.0,43.5562,43.6313,43.5061,43.6313,25300.0
2015-09-14 13:20:00,52.28,52.28,52.16,52.16,15598.0,43.6313,43.6313,43.5312,43.5312,15598.0
2015-09-14 13:30:00,52.16,52.34,52.15,52.34,17334.0,43.5312,43.6814,43.5228,43.6814,17334.0
2015-09-14 13:40:00,52.33,52.4,52.32,52.36,20220.0,43.673,43.7315,43.6647,43.6981,20220.0
2015-09-14 13:50:00,52.35,52.35,52.22,52.34,20484.0,43.6897,43.6897,43.5812,43.6814,20484.0
2015-09-14 14:00:00,52.32,52.32,52.2,52.22,25080.0,43.6647,43.6647,43.5645,43.5812,25080.0
2015-09-14 14:10:00,52.21,52.23,52.1,52.11,30710.0,43.5729,43.5896,43.4811,43.4894,30710.0
2015-09-14 14:20:00,52.1,52.2,52.1,52.13,34995.0,43.4811,43.5645,43.4811,43.5061,34995.0
2015-09-14 14:30:00,52.12,52.24,52.1,52.24,23761.0,43.4978,43.5979,43.4811,43.5979,23761.0
2015-09-14 14:40:00,52.23,52.29,52.16,52.16,47742.0,43.5896,43.6397,43.5312,43.5312,47742.0
2015-09-14 14:50:00,52.16,52.27,52.15,52.23,38747.0,43.5312,43.623,43.5228,43.5896,38747.0
2015-09-14 15:00:00,52.24,52.24,52.11,52.13,37705.0,43.5979,43.5979,43.4894,43.5061,37705.0
2015-09-14 15:10:00,52.13,52.18,52.07,52.08,49582.0,43.5061,43.5479,43.4561,43.4644,49582.0
2015-09-14 15:20:00,52.07,52.15,52.02,52.14,52506.0,43.4561,43.5228,43.4143,43.5145,52506.0
2015-09-14 15:30:00,52.14,52.15,51.97,52.02,58594.0,43.5145,43.5228,43.3726,43.4143,58594.0
2015-09-14 15:40:00,52.0,52.15,51.99,52.09,66010.0,43.3976,43.5228,43.3893,43.4727,66010.0
2015-09-14 15:50:00,52.09,52.26,52.05,52.19,196339.0,43.4727,43.6146,43.4394,43.5562,196339.0
2015-09-15 09:30:00,52.42,52.58,52.35,52.51,35500.0,43.7482,43.8817,43.6897,43.8233,35500.0
2015-09-15 09:40:00,52.49,52.64,52.35,52.4,33509.0,43.8066,43.9318,43.6897,43.7315,33509.0
2015-09-15 09:50:00,52.42,52.83,52.42,52.7,26206.0,43.7482,44.0903,43.7482,43.9818,26206.0
2015-09-15 10:00:00,52.73,52.74,52.43,52.43,23047.0,44.0069,44.0152,43.7565,43.7565,23047.0
2015-09-15 10:10:00,52.47,52.65,52.42,52.62,21092.0,43.7899,43.9401,43.7482,43.9151,21092.0
2015-09-15 10:20:00,52.64,52.77,52.63,52.73,28972.0,43.9318,44.0403,43.9234,44.0069,28972.0
2015-09-15 10:30:00,52.74,52.78,52.59,52.61,38860.0,44.0152,44.0486,43.89,43.9067,38860.0
2015-09-15 10:40:00,52.61,52.71,52.59,52.63,38087.0,43.9067,43.9902,43.89,43.9234,38087.0
2015-09-15 10:50:00,52.66,52.68,52.58,52.63,27603.0,43.9484,43.9651,43.8817,43.9234,27603.0
2015-09-15 11:00:00,52.64,52.65,52.46,52.52,65117.0,43.9318,43.9401,43.7815,43.8316,65117.0
2015-09-15 11:10:00,52.51,52.55,52.37,52.39,30882.0,43.8233,43.8566,43.7064,43.7231,30882.0
2015-09-15 11:20:00,52.4,52.4,52.26,52.3,30883.0,43.7315,43.7315,43.6146,43.648,30883.0
2015-09-15 11:30:00,52.3,52.34,52.21,52.21,25053.0,43.648,43.6814,43.5729,43.5729,25053.0
2015-09-15 11:40:00,52.21,52.27,52.17,52.24,26800.0,43.5729,43.623,43.5395,43.5979,26800.0
2015-09-15 11:50:00,52.24,52.27,52.2,52.24,22497.0,43.5979,43.623,43.5645,43.5979,22497.0
2015-09-15 12:00:00,52.24,52.3,52.24,52.3,20018.0,43.5979,43.648,43.5979,43.648,20018.0
2015-09-15 12:10:00,52.29,52.46,52.26,52.45,17101.0,43.6397,43.7815,43.6146,43.7732,17101.0
2015-09-15 12:20:00,52.46,52.52,52.44,52.51,14145.0,43.7815,43.8316,43.7648,43.8233,14145.0
2015-09-15 12:30:00,52.51,52.51,52.33,52.34,17698.0,43.8233,43.8233,43.673,43.6814,17698.0
2015-09-15 12:40:00,52.35,52.35,52.09,52.16,43140.0,43.6897,43.6897,43.4727,43.5312,43140.0
2015-09-15 12:50:00,52.17,52.21,52.02,52.04,18248.0,43.5395,43.5729,43.4143,43.431,18248.0
2015-09-15 13:00:00,52.03,52.08,52.0,52.0,31674.0,43.4227,43.4644,43.3976,43.3976,31674.0
2015-09-15 13:10:00,52.0,52.16,51.97,52.15,24340.0,43.3976,43.5312,43.3726,43.5228,24340.0
2015-09-15 13:20:00,52.16,52.27,52.14,52.24,20387.0,43.5312,43.623,43.5145,43.5979,20387.0
2015-09-15 13:30:00,52.23,52.42,52.23,52.41,52785.0,43.5896,43.7482,43.5896,43.7398,52785.0
2015-09-15 13:40:00,52.41,52.55,52.41,52.55,28121.0,43.7398,43.8566,43.7398,43.8566,28121.0
2015-09-15 13:50:00,52.54,52.59,52.51,52.56,54016.0,43.8483,43.89,43.8233,43.865,54016.0
2015-09-15 14:00:00,52.56,52.73,52.55,52.73,72150.0,43.865,44.0069,43.8566,44.0069,72150.0
2015-09-15 14:10:00,52.72,52.79,52.66,52.75,42554.0,43.9985,44.0569,43.9484,44.0236,42554.0
2015-09-15 14:20:00,52.74,52.75,52.65,52.65,32814.0,44.0152,44.0236,43.9401,43.9401,32814.0
2015-09-15 14:30:00,52.66,52.7,52.64,52.66,31845.0,43.9484,43.9818,43.9318,43.9484,31845.0
2015-09-15 14:40:00,52.66,52.66,52.56,52.61,45955.0,43.9484,43.9484,43.865,43.9067,45955.0
2015-09-15 14:50:00,52.61,52.65,52.57,52.64,40073.0,43.9067,43.9401,43.8733,43.9318,40073.0
2015-09-15 15:00:00,52.64,52.74,52.64,52.71,37284.0,43.9318,44.0152,43.9318,43.9902,37284.0
2015-09-15 15:10:00,52.72,52.77,52.7,52.7,23026.0,43.9985,44.0403,43.9818,43.9818,23026.0
2015-09-15 15:20:00,52.69,52.77,52.65,52.74,33057.0,43.9735,44.0403,43.9401,44.0152,33057.0
2015-09-15 15:30:00,52.74,52.77,52.61,52.61,35296.0,44.0152,44.0403,43.9067,43.9067,35296.0
2015-09-15 15:40:00,52.62,52.74,52.57,52.61,53800.0,43.9151,44.0152,43.8733,43.9067,53800.0
2015-09-15 15:50:00,52.62,52.66,52.57,52.58,127077.0,43.9151,43.9484,43.8733,43.8817,127077.0
2015-09-16 09:30:00,52.57,52.98,52.45,52.95,30252.0,43.8733,44.2155,43.7732,44.1905,30252.0
2015-09-16 09:40:00,52.95,53.07,52.89,52.93,55451.0,44.1905,44.2906,44.1404,44.1738,55451.0
2015-09-16 09:50:00,52.95,52.95,52.62,52.62,18675.0,44.1905,44.1905,43.9151,43.9151,18675.0
2015-09-16 10:00:00,52.59,52.79,52.53,52.77,14418.0,43.89,44.0569,43.84,44.0403,14418.0
2015-09-16 10:10:00,52.77,52.87,52.74,52.87,18881.0,44.0403,44.1237,44.0152,44.1237,18881.0
2015-09-16 10:20:00,52.88,52.93,52.79,52.87,14268.0,44.1321,44.1738,44.0569,44.1237,14268.0
2015-09-16 10:30:00,52.86,52.91,52.82,52.86,23598.0,44.1154,44.1571,44.082,44.1154,23598.0
2015-09-16 10:40:00,52.87,52.93,52.83,52.89,18444.0,44.1237,44.1738,44.0903,44.1404,18444.0
2015-09-16 10:50:00,52.91,53.03,52.9,53.02,22770.0,44.1571,44.2572,44.1487,44.2489,22770.0
2015-09-16 11:00:00,53.0,53.18,52.97,53.16,14892.0,44.2322,44.3824,44.2072,44.3657,14892.0
2015-09-16 11:10:00,53.16,53.22,53.13,53.13,20193.0,44.3657,44.4158,44.3407,44.3407,20193.0
2015-09-16 11:20:00,53.13,53.24,53.12,53.14,21547.0,44.3407,44.4325,44.3324,44.349,21547.0
2015-09-16 11:30:00,53.14,53.18,53.06,53.12,15503.0,44.349,44.3824,44.2823,44.3324,15503.0
2015-09-16 11:40:00,53.12,53.14,53.08,53.12,24695.0,44.3324,44.349,44.299,44.3324,24695.0
2015-09-16 11:50:00,53.12,53.28,53.09,53.27,16525.0,44.3324,44.4659,44.3073,44.4575,16525.0
2015-09-16 12:00:00,53.27,53.27,53.05,53.05,16839.0,44.4575,44.4575,44.2739,44.2739,16839.0
2015-09-16 12:10:00,53.08,53.18,53.05,53.15,11031.0,44.299,44.3824,44.2739,44.3574,11031.0
2015-09-16 12:20:00,53.15,53.24,53.14,53.24,8700.0,44.3574,44.4325,44.349,44.4325,8700.0
2015-09-16 12:30:00,53.26,53.29,53.15,53.27,13582.0,44.4492,44.4742,44.3574,44.4575,13582.0
2015-09-16 12:40:00,53.27,53.27,53.13,53.17,13979.0,44.4575,44.4575,44.3407,44.3741,13979.0
2015-09-16 12:50:00,53.17,53.28,53.17,53.24,21151.0,44.3741,44.4659,44.3741,44.4325,21151.0
2015-09-16 13:00:00,53.21,53.21,53.05,53.14,10654.0,44.4075,44.4075,44.2739,44.349,10654.0
2015-09-16 13:10:00,53.15,53.2,53.03,53.06,9093.0,44.3574,44.3991,44.2572,44.2823,9093.0
2015-09-16 13:20:00,53.06,53.19,53.05,53.11,12494.0,44.2823,44.3908,44.2739,44.324,12494.0
2015-09-16 13:30:00,53.1,53.2,53.06,53.09,9945.0,44.3157,44.3991,44.2823,44.3073,9945.0
2015-09-16 13:40:00,53.1,53.15,53.08,53.15,11089.0,44.3157,44.3574,44.299,44.3574,11089.0
2015-09-16 13:50:00,53.15,53.22,53.15,53.21,6683.0,44.3574,44.4158,44.3574,44.4075,6683.0
2015-09-16 14:00:00,53.21,53.21,53.13,53.16,13794.0,44.4075,44.4075,44.3407,44.3657,13794.0
2015-09-16 14:10:00,53.17,53.18,52.98,53.02,11035.0,44.3741,44.3824,44.2155,44.2489,11035.0
2015-09-16 14:20:00,53.01,53.05,52.94,53.0,13520.0,44.2405,44.2739,44.1821,44.2322,13520.0
2015-09-16 14:30:00,52.99,53.0,52.9,52.94,20349.0,44.2239,44.2322,44.1487,44.1821,20349.0
2015-09-16 14:40:00,52.94,53.03,52.92,53.01,15300.0,44.1821,44.2572,44.1654,44.2405,15300.0
2015-09-16 14:50:00,53.02,53.18,53.0,53.11,21100.0,44.2489,44.3824,44.2322,44.324,21100.0
2015-09-16 15:00:00,53.11,53.2,53.1,53.1,23780.0,44.324,44.3991,44.3157,44.3157,23780.0
2015-09-16 15:10:00,53.1,53.18,53.09,53.15,36875.0,44.3157,44.3824,44.3073,44.3574,36875.0
2015-09-16 15:20:00,53.15,53.17,53.06,53.13,23660.0,44.3574,44.3741,44.2823,44.3407,23660.0
2015-09-16 15:30:00,53.13,53.18,53.05,53.07,71133.0,44.3407,44.3824,44.2739,44.2906,71133.0
2015-09-16 15:40:00,53.08,53.15,53.06,53.12,54538.0,44.299,44.3574,44.2823,44.3324,54538.0
2015-09-16 15:50:00,53.12,53.26,53.12,53.2,112531.0,44.3324,44.4492,44.3324,44.3991,112531.0
2015-09-17 09:30:00,52.8,52.8,52.42,52.56,50154.0,44.0653,44.0653,43.7482,43.865,50154.0
2015-09-17 09:40:00,52.57,52.58,52.36,52.53,45282.0,43.8733,43.8817,43.6981,43.84,45282.0
2015-09-17 09:50:00,52.56,52.56,52.39,52.43,16148.0,43.865,43.865,43.7231,43.7565,16148.0
2015-09-17 10:00:00,52.42,52.47,52.31,52.31,30004.0,43.7482,43.7899,43.6563,43.6563,30004.0
2015-09-17 10:10:00,52.3,52.39,52.26,52.31,20544.0,43.648,43.7231,43.6146,43.6563,20544.0
2015-09-17 10:20:00,52.29,52.3,52.23,52.27,22117.0,43.6397,43.648,43.5896,43.623,22117.0
2015-09-17 10:30:00,52.28,52.29,52.03,52.03,75170.0,43.6313,43.6397,43.4227,43.4227,75170.0
2015-09-17 10:40:00,52.02,52.02,51.84,51.91,59054.0,43.4143,43.4143,43.2641,43.3225,59054.0
2015-09-17 10:50:00,51.91,51.96,51.88,51.91,25282.0,43.3225,43.3643,43.2975,43.3225,25282.0
2015-09-17 11:00:00,51.91,51.95,51.85,51.89,20262.0,43.3225,43.3559,43.2724,43.3058,20262.0
2015-09-17 11:10:00,51.88,51.95,51.85,51.93,20088.0,43.2975,43.3559,43.2724,43.3392,20088.0
2015-09-17 11:20:00,51.94,52.04,51.88,52.04,22394.0,43.3476,43.431,43.2975,43.431,22394.0
2015-09-17 11:30:00,52.06,52.08,51.95,51.96,15898.0,43.4477,43.4644,43.3559,43.3643,15898.0
2015-09-17 11:40:00,51.98,52.04,51.92,51.94,73026.0,43.3809,43.431,43.3309,43.3476,73026.0
2015-09-17 11:50:00,51.93,51.94,51.87,51.88,28767.0,43.3392,43.3476,43.2891,43.2975,28767.0
2015-09-17 12:00:00,51.89,51.91,51.8,51.91,11674.0,43.3058,43.3225,43.2307,43.3225,11674.0
2015-09-17 12:10:00,51.9,51.93,51.86,51.86,17271.0,43.3142,43.3392,43.2808,43.2808,17271.0
2015-09-17 12:20:00,51.86,51.89,51.83,51.89,11700.0,43.2808,43.3058,43.2558,43.3058,11700.0
2015-09-17 12:30:00,51.9,51.92,51.86,51.89,18533.0,43.3142,43.3309,43.2808,43.3058,18533.0
2015-09-17 12:40:00,51.88,51.89,51.74,51.81,22294.0,43.2975,43.3058,43.1806,43.2391,22294.0
2015-09-17 12:50:00,51.81,51.91,51.81,51.89,12618.0,43.2391,43.3225,43.2391,43.3058,12618.0
2015-09-17 13:00:00,51.91,51.92,51.86,51.9,40391.0,43.3225,43.3309,43.2808,43.3142,40391.0
2015-09-17 13:10:00,51.91,51.94,51.8,51.93,63965.0,43.3225,43.3476,43.2307,43.3392,63965.0
2015-09-17 13:20:00,51.94,51.95,51.87,51.9,56831.0,43.3476,43.3559,43.2891,43.3142,56831.0
2015-09-17 13:30:00,51.91,51.94,51.87,51.91,45950.0,43.3225,43.3476,43.2891,43.3225,45950.0
2015-09-17 13:40:00,51.9,51.93,51.87,51.91,22404.0,43.3142,43.3392,43.2891,43.3225,22404.0
2015-09-17 13:50:00,51.91,51.91,51.72,51.72,33454.0,43.3225,43.3225,43.164,43.164,33454.0
2015-09-17 14:00:00,51.73,52.01,51.37,51.67,53625.0,43.1723,43.406,42.8719,43.1222,53625.0
2015-09-17 14:10:00,51.7,51.98,51.7,51.87,39046.0,43.1473,43.3809,43.1473,43.2891,39046.0
2015-09-17 14:20:00,51.87,51.92,51.78,51.8,24146.0,43.2891,43.3309,43.214,43.2307,24146.0
2015-09-17 14:30:00,51.81,51.95,51.8,51.85,54700.0,43.2391,43.3559,43.2307,43.2724,54700.0
2015-09-17 14:40:00,51.84,52.17,51.84,52.05,168844.0,43.2641,43.5395,43.2641,43.4394,168844.0
2015-09-17 14:50:00,52.07,52.07,51.87,51.93,127632.0,43.4561,43.4561,43.2891,43.3392,127632.0
2015-09-17 15:00:00,51.93,51.98,51.71,51.74,89938.0,43.3392,43.3809,43.1556,43.1806,89938.0
2015-09-17 15:10:00,51.72,51.77,51.4,51.49,53702.0,43.164,43.2057,42.8969,42.972,53702.0
2015-09-17 15:20:00,51.49,51.49,51.09,51.46,75232.0,42.972,42.972,42.6382,42.947,75232.0
2015-09-17 15:30:00,51.45,51.6,51.29,51.38,83240.0,42.9386,43.0638,42.8051,42.8802,83240.0
2015-09-17 15:40:00,51.4,51.51,51.35,51.41,60821.0,42.8969,42.9887,42.8552,42.9052,60821.0
2015-09-17 15:50:00,51.4,51.44,51.2,51.31,172623.0,42.8969,42.9303,42.73,42.8218,172623.0
2015-09-18 09:30:00,50.64,51.0,50.33,50.66,290555.0,42.2626,42.5631,42.0039,42.2793,290555.0
2015-09-18 09:40:00,50.72,50.82,50.58,50.58,48375.0,42.3294,42.4128,42.2125,42.2125,48375.0
2015-09-18 09:50:00,50.56,50.67,50.41,50.53,32521.0,42.1959,42.2877,42.0707,42.1708,32521.0
2015-09-18 10:00:00,50.57,50.81,50.49,50.75,25175.0,42.2042,42.4045,42.1374,42.3544,25175.0
2015-09-18 10:10:00,50.76,50.87,50.63,50.66,15800.0,42.3628,42.4546,42.2543,42.2793,15800.0
2015-09-18 10:20:00,50.63,50.93,50.6,50.81,13927.0,42.2543,42.5046,42.2292,42.4045,13927.0
2015-09-18 10:30:00,50.81,50.85,50.69,50.69,15952.0,42.4045,42.4379,42.3043,42.3043,15952.0
2015-09-18 10:40:00,50.69,50.84,50.61,50.84,22075.0,42.3043,42.4295,42.2376,42.4295,22075.0
2015-09-18 10:50:00,50.85,51.08,50.83,51.04,24737.0,42.4379,42.6298,42.4212,42.5964,24737.0
2015-09-18 11:00:00,51.06,51.14,51.0,51.09,46789.0,42.6131,42.6799,42.5631,42.6382,46789.0
2015-09-18 11:10:00,51.1,51.1,50.91,51.03,26218.0,42.6465,42.6465,42.488,42.5881,26218.0
2015-09-18 11:20:00,51.04,51.14,50.98,51.02,51063.0,42.5964,42.6799,42.5464,42.5798,51063.0
2015-09-18 11:30:00,50.99,51.1,50.93,51.1,15003.0,42.5547,42.6465,42.5046,42.6465,15003.0
2015-09-18 11:40:00,51.1,51.2,51.06,51.15,54049.0,42.6465,42.73,42.6131,42.6882,54049.0
2015-09-18 11:50:00,51.14,51.14,50.99,51.02,12100.0,42.6799,42.6799,42.5547,42.5798,12100.0
2015-09-18 12:00:00,51.01,51.02,50.85,50.85,14460.0,42.5714,42.5798,42.4379,42.4379,14460.0
2015-09-18 12:10:00,50.85,50.85,50.74,50.75,11474.0,42.4379,42.4379,42.3461,42.3544,11474.0
2015-09-18 12:20:00,50.74,50.74,50.62,50.68,13764.0,42.3461,42.3461,42.2459,42.296,13764.0
2015-09-18 12:30:00,50.67,50.74,50.56,50.73,42906.0,42.2877,42.3461,42.1959,42.3377,42906.0
2015-09-18 12:40:00,50.72,50.72,50.58,50.61,10497.0,42.3294,42.3294,42.2125,42.2376,10497.0
2015-09-18 12:50:00,50.61,50.7,50.61,50.64,11322.0,42.2376,42.3127,42.2376,42.2626,11322.0
2015-09-18 13:00:00,50.64,50.75,50.58,50.71,11070.0,42.2626,42.3544,42.2125,42.321,11070.0
2015-09-18 13:10:00,50.71,50.71,50.57,50.63,13756.0,42.321,42.321,42.2042,42.2543,13756.0
2015-09-18 13:20:00,50.62,50.62,50.36,50.47,23308.0,42.2459,42.2459,42.0289,42.1207,23308.0
2015-09-18 13:30:00,50.48,50.48,50.32,50.35,13950.0,42.1291,42.1291,41.9956,42.0206,13950.0
2015-09-18 13:40:00,50.32,50.4,50.29,50.29,18309.0,41.9956,42.0623,41.9705,41.9705,18309.0
2015-09-18 13:50:00,50.3,50.3,50.17,50.19,34191.0,41.9789,41.9789,41.8704,41.8871,34191.0
2015-09-18 14:00:00,50.16,50.32,50.12,50.29,16895.0,41.862,41.9956,41.8286,41.9705,16895.0
2015-09-18 14:10:00,50.27,50.35,50.25,50.26,26518.0,41.9538,42.0206,41.9371,41.9455,26518.0
2015-09-18 14:20:00,50.27,50.48,50.26,50.45,16157.0,41.9538,42.1291,41.9455,42.104,16157.0
2015-09-18 14:30:00,50.45,50.46,50.31,50.38,19084.0,42.104,42.1124,41.9872,42.0456,19084.0
2015-09-18 14:40:00,50.38,50.43,50.32,50.33,15600.0,42.0456,42.0874,41.9956,42.0039,15600.0
2015-09-18 14:50:00,50.32,50.42,50.28,50.39,40348.0,41.9956,42.079,41.9622,42.054,40348.0
2015-09-18 15:00:00,50.39,50.42,50.26,50.27,47221.0,42.054,42.079,41.9455,41.9538,47221.0
2015-09-18 15:10:00,50.28,50.38,50.2,50.22,34220.0,41.9622,42.0456,41.8954,41.9121,34220.0
2015-09-18 15:20:00,50.23,50.26,50.15,50.21,41141.0,41.9204,41.9455,41.8537,41.9038,41141.0
2015-09-18 15:30:00,50.2,50.25,50.18,50.23,55303.0,41.8954,41.9371,41.8787,41.9204,55303.0
2015-09-18 15:40:00,50.23,50.23,50.12,50.13,60146.0,41.9204,41.9204,41.8286,41.837,60146.0
2015-09-18 15:50:00,50.14,50.45,50.14,50.41,440870.0,41.8453,42.104,41.8453,42.0707,440870.0
2015-09-21 09:30:00,50.58,50.67,50.16,50.17,60004.0,42.2125,42.2877,41.862,41.8704,60004.0
2015-09-21 09:40:00,50.21,50.3,50.17,50.21,54321.0,41.9038,41.9789,41.8704,41.9038,54321.0
2015-09-21 09:50:00,50.25,50.32,50.21,50.24,64628.0,41.9371,41.9956,41.9038,41.9288,64628.0
2015-09-21 10:00:00,50.24,50.31,50.21,50.26,37162.0,41.9288,41.9872,41.9038,41.9455,37162.0
2015-09-21 10:10:00,50.27,50.31,50.08,50.13,56003.0,41.9538,41.9872,41.7953,41.837,56003.0
2015-09-21 10:20:00,50.13,50.21,50.08,50.09,62197.0,41.837,41.9038,41.7953,41.8036,62197.0
2015-09-21 10:30:00,50.1,50.29,50.09,50.28,52219.0,41.812,41.9705,41.8036,41.9622,52219.0
2015-09-21 10:40:00,50.28,50.32,50.2,50.23,82079.0,41.9622,41.9956,41.8954,41.9204,82079.0
2015-09-21 10:50:00,50.29,50.32,50.17,50.24,19120.0,41.9705,41.9956,41.8704,41.9288,19120.0
2015-09-21 11:00:00,50.22,50.24,50.07,50.07,33140.0,41.9121,41.9288,41.7869,41.7869,33140.0
2015-09-21 11:10:00,50.07,50.11,50.06,50.09,16047.0,41.7869,41.8203,41.7786,41.8036,16047.0
2015-09-21 11:20:00,50.09,50.09,49.83,49.86,48267.0,41.8036,41.8036,41.5866,41.6117,48267.0
2015-09-21 11:30:00,49.86,49.88,49.71,49.73,31344.0,41.6117,41.6283,41.4865,41.5032,31344.0
2015-09-21 11:40:00,49.73,49.73,49.61,49.65,19657.0,41.5032,41.5032,41.403,41.4364,19657.0
2015-09-21 11:50:00,49.65,49.73,49.65,49.67,18035.0,41.4364,41.5032,41.4364,41.4531,18035.0
2015-09-21 12:00:00,49.67,49.67,49.52,49.58,23767.0,41.4531,41.4531,41.3279,41.378,23767.0
2015-09-21 12:10:00,49.59,49.64,49.57,49.6,16463.0,41.3863,41.428,41.3696,41.3947,16463.0
2015-09-21 12:20:00,49.61,49.7,49.61,49.7,14509.0,41.403,41.4781,41.403,41.4781,14509.0
2015-09-21 12:30:00,49.69,49.69,49.56,49.58,15642.0,41.4698,41.4698,41.3613,41.378,15642.0
2015-09-21 12:40:00,49.56,49.58,49.51,49.51,11893.0,41.3613,41.378,41.3196,41.3196,11893.0
2015-09-21 12:50:00,49.51,49.52,49.3,49.34,36299.0,41.3196,41.3279,41.1443,41.1777,36299.0
2015-09-21 13:00:00,49.32,49.34,49.24,49.28,28109.0,41.161,41.1777,41.0942,41.1276,28109.0
2015-09-21 13:10:00,49.26,49.32,49.23,49.31,22326.0,41.1109,41.161,41.0859,41.1526,22326.0
2015-09-21 13:20:00,49.3,49.35,49.29,49.3,21833.0,41.1443,41.186,41.1359,41.1443,21833.0
2015-09-21 13:30:00,49.31,49.33,49.24,49.31,37661.0,41.1526,41.1693,41.0942,41.1526,37661.0
2015-09-21 13:40:00,49.3,49.39,49.28,49.28,31809.0,41.1443,41.2194,41.1276,41.1276,31809.0
2015-09-21 13:50:00,49.29,49.32,49.2,49.21,21319.0,41.1359,41.161,41.0608,41.0692,21319.0
2015-09-21 14:00:00,49.21,49.3,49.2,49.23,23060.0,41.0692,41.1443,41.0608,41.0859,23060.0
2015-09-21 14:10:00,49.23,49.24,49.15,49.2,24020.0,41.0859,41.0942,41.0191,41.0608,24020.0
2015-09-21 14:20:00,49.2,49.25,49.19,49.19,25412.0,41.0608,41.1026,41.0525,41.0525,25412.0
2015-09-21 14:30:00,49.2,49.24,49.12,49.21,34764.0,41.0608,41.0942,40.9941,41.0692,34764.0
2015-09-21 14:40:00,49.21,49.21,49.11,49.17,55733.0,41.0692,41.0692,40.9857,41.0358,55733.0
2015-09-21 14:50:00,49.17,49.36,49.17,49.36,42773.0,41.0358,41.1944,41.0358,41.1944,42773.0
2015-09-21 15:00:00,49.36,49.36,49.29,49.35,48503.0,41.1944,41.1944,41.1359,41.186,48503.0
2015-09-21 15:10:00,49.35,49.4,49.29,49.32,63693.0,41.186,41.2278,41.1359,41.161,63693.0
2015-09-21 15:20:00,49.32,49.34,49.21,49.23,65500.0,41.161,41.1777,41.0692,41.0859,65500.0
2015-09-21 15:30:00,49.23,49.26,49.07,49.13,106643.0,41.0859,41.1109,40.9523,41.0024,106643.0
2015-09-21 15:40:00,49.12,49.16,49.11,49.11,68967.0,40.9941,41.0275,40.9857,40.9857,68967.0
2015-09-21 15:50:00,49.12,49.21,49.05,49.2,139204.0,40.9941,41.0692,40.9357,41.0608,139204.0
2015-09-22 09:30:00,49.14,49.6,48.52,48.97,204040.0,41.0108,41.3947,40.4933,40.8689,204040.0
2015-09-22 09:40:00,48.94,49.05,48.75,48.85,126180.0,40.8438,40.9357,40.6853,40.7687,126180.0
2015-09-22 09:50:00,48.84,49.02,48.7,49.0,73739.0,40.7604,40.9106,40.6436,40.8939,73739.0
2015-09-22 10:00:00,48.98,49.02,48.9,48.9,59561.0,40.8772,40.9106,40.8105,40.8105,59561.0
2015-09-22 10:10:00,48.9,48.9,48.52,48.54,40111.0,40.8105,40.8105,40.4933,40.51,40111.0
2015-09-22 10:20:00,48.55,48.66,48.47,48.63,21070.0,40.5184,40.6102,40.4516,40.5851,21070.0
2015-09-22 10:30:00,48.64,48.65,48.54,48.6,26254.0,40.5935,40.6018,40.51,40.5601,26254.0
2015-09-22 10:40:00,48.62,48.69,48.55,48.57,24972.0,40.5768,40.6352,40.5184,40.5351,24972.0
2015-09-22 10:50:00,48.56,48.63,48.52,48.63,128581.0,40.5267,40.5851,40.4933,40.5851,128581.0
2015-09-22 11:00:00,48.62,48.73,48.6,48.62,144551.0,40.5768,40.6686,40.5601,40.5768,144551.0
2015-09-22 11:10:00,48.64,48.88,48.63,48.86,28528.0,40.5935,40.7938,40.5851,40.7771,28528.0
2015-09-22 11:20:00,48.86,48.93,48.78,48.91,37191.0,40.7771,40.8355,40.7103,40.8188,37191.0
2015-09-22 11:30:00,48.9,49.06,48.9,49.01,30540.0,40.8105,40.944,40.8105,40.9023,30540.0
2015-09-22 11:40:00,49.0,49.13,48.95,49.12,35268.0,40.8939,41.0024,40.8522,40.9941,35268.0
2015-09-22 11:50:00,49.12,49.34,49.12,49.33,41037.0,40.9941,41.1777,40.9941,41.1693,41037.0
2015-09-22 12:00:00,49.34,49.6,49.26,49.56,55859.0,41.1777,41.3947,41.1109,41.3613,55859.0
2015-09-22 12:10:00,49.57,49.63,49.53,49.61,41940.0,41.3696,41.4197,41.3362,41.403,41940.0
2015-09-22 12:20:00,49.6,49.64,49.43,49.48,29408.0,41.3947,41.428,41.2528,41.2945,29408.0
2015-09-22 12:30:00,49.48,49.48,49.24,49.25,33885.0,41.2945,41.2945,41.0942,41.1026,33885.0
2015-09-22 12:40:00,49.23,49.24,48.97,49.01,24815.0,41.0859,41.0942,40.8689,40.9023,24815.0
2015-09-22 12:50:00,49.01,49.23,48.97,49.22,96524.0,40.9023,41.0859,40.8689,41.0775,96524.0
2015-09-22 13:00:00,49.21,49.4,49.2,49.31,37701.0,41.0692,41.2278,41.0608,41.1526,37701.0
2015-09-22 13:10:00,49.32,49.48,49.32,49.47,29874.0,41.161,41.2945,41.161,41.2862,29874.0
2015-09-22 13:20:00,49.46,49.47,49.38,49.39,29306.0,41.2778,41.2862,41.2111,41.2194,29306.0
2015-09-22 13:30:00,49.39,49.44,49.32,49.39,26610.0,41.2194,41.2611,41.161,41.2194,26610.0
2015-09-22 13:40:00,49.4,49.53,49.4,49.43,23877.0,41.2278,41.3362,41.2278,41.2528,23877.0
2015-09-22 13:50:00,49.43,49.44,49.33,49.42,22532.0,41.2528,41.2611,41.1693,41.2444,22532.0
2015-09-22 14:00:00,49.42,49.48,49.34,49.39,29617.0,41.2444,41.2945,41.1777,41.2194,29617.0
2015-09-22 14:10:00,49.38,49.44,49.29,49.42,27503.0,41.2111,41.2611,41.1359,41.2444,27503.0
2015-09-22 14:20:00,49.42,49.47,49.37,49.44,24123.0,41.2444,41.2862,41.2027,41.2611,24123.0
2015-09-22 14:30:00,49.44,49.58,49.44,49.53,35409.0,41.2611,41.378,41.2611,41.3362,35409.0
2015-09-22 14:40:00,49.53,49.53,49.27,49.29,30479.0,41.3362,41.3362,41.1193,41.1359,30479.0
2015-09-22 14:50:00,49.28,49.45,49.27,49.43,29467.0,41.1276,41.2695,41.1193,41.2528,29467.0
2015-09-22 15:00:00,49.44,49.47,49.39,49.4,33549.0,41.2611,41.2862,41.2194,41.2278,33549.0
2015-09-22 15:10:00,49.4,49.4,49.33,49.37,31401.0,41.2278,41.2278,41.1693,41.2027,31401.0
2015-09-22 15:20:00,49.36,49.47,49.36,49.45,50979.0,41.1944,41.2862,41.1944,41.2695,50979.0
2015-09-22 15:30:00,49.46,49.51,49.39,49.49,91048.0,41.2778,41.3196,41.2194,41.3029,91048.0
2015-09-22 15:40:00,49.49,49.52,49.44,49.46,52836.0,41.3029,41.3279,41.2611,41.2778,52836.0
2015-09-22 15:50:00,49.45,49.47,49.32,49.41,126917.0,41.2695,41.2862,41.161,41.2361,126917.0
2015-09-23 09:30:00,49.22,49.36,48.96,49.07,44076.0,41.0775,41.1944,40.8605,40.9523,44076.0
2015-09-23 09:40:00,49.09,49.19,49.03,49.05,28483.0,40.969,41.0525,40.919,40.9357,28483.0
2015-09-23 09:50:00,49.05,49.08,48.94,49.02,37041.0,40.9357,40.9607,40.8438,40.9106,37041.0
2015-09-23 10:00:00,49.04,49.18,49.04,49.05,28151.0,40.9273,41.0441,40.9273,40.9357,28151.0
2015-09-23 10:10:00,49.01,49.14,49.01,49.07,52226.0,40.9023,41.0108,40.9023,40.9523,52226.0
2015-09-23 10:20:00,49.07,49.17,49.0,49.12,58735.0,40.9523,41.0358,40.8939,40.9941,58735.0
2015-09-23 10:30:00,49.13,49.28,49.12,49.23,24595.0,41.0024,41.1276,40.9941,41.0859,24595.0
2015-09-23 10:40:00,49.23,49.26,49.21,49.25,27476.0,41.0859,41.1109,41.0692,41.1026,27476.0
2015-09-23 10:50:00,49.27,49.38,49.27,49.3,20311.0,41.1193,41.2111,41.1193,41.1443,20311.0
2015-09-23 11:00:00,49.29,49.3,49.15,49.19,28688.0,41.1359,41.1443,41.0191,41.0525,28688.0
2015-09-23 11:10:00,49.2,49.21,48.97,49.01,17412.0,41.0608,41.0692,40.8689,40.9023,17412.0
2015-09-23 11:20:00,49.01,49.01,48.94,48.99,20660.0,40.9023,40.9023,40.8438,40.8856,20660.0
2015-09-23 11:30:00,48.99,49.01,48.86,48.91,19555.0,40.8856,40.9023,40.7771,40.8188,19555.0
2015-09-23 11:40:00,48.9,48.9,48.66,48.67,57236.0,40.8105,40.8105,40.6102,40.6185,57236.0
2015-09-23 11:50:00,48.67,48.69,48.52,48.66,34255.0,40.6185,40.6352,40.4933,40.6102,34255.0
2015-09-23 12:00:00,48.67,48.67,48.58,48.61,27996.0,40.6185,40.6185,40.5434,40.5684,27996.0
2015-09-23 12:10:00,48.61,48.7,48.61,48.69,19914.0,40.5684,40.6436,40.5684,40.6352,19914.0
2015-09-23 12:20:00,48.69,48.74,48.63,48.71,10209.0,40.6352,40.6769,40.5851,40.6519,10209.0
2015-09-23 12:30:00,48.72,48.72,48.58,48.59,32266.0,40.6602,40.6602,40.5434,40.5517,32266.0
2015-09-23 12:40:00,48.6,48.6,48.46,48.47,37665.0,40.5601,40.5601,40.4433,40.4516,37665.0
2015-09-23 12:50:00,48.48,48.57,48.47,48.51,24100.0,40.4599,40.5351,40.4516,40.485,24100.0
2015-09-23 13:00:00,48.5,48.58,48.49,48.54,34700.0,40.4766,40.5434,40.4683,40.51,34700.0
2015-09-23 13:10:00,48.54,48.55,48.47,48.48,18089.0,40.51,40.5184,40.4516,40.4599,18089.0
2015-09-23 13:20:00,48.48,48.49,48.27,48.28,33501.0,40.4599,40.4683,40.2847,40.293,33501.0
2015-09-23 13:30:00,48.27,48.35,48.27,48.3,24240.0,40.2847,40.3515,40.2847,40.3097,24240.0
2015-09-23 13:40:00,48.29,48.46,48.28,48.44,57690.0,40.3014,40.4433,40.293,40.4266,57690.0
2015-09-23 13:50:00,48.45,48.46,48.35,48.38,29374.0,40.4349,40.4433,40.3515,40.3765,29374.0
2015-09-23 14:00:00,48.39,48.57,48.39,48.51,42738.0,40.3848,40.5351,40.3848,40.485,42738.0
2015-09-23 14:10:00,48.52,48.53,48.43,48.44,37406.0,40.4933,40.5017,40.4182,40.4266,37406.0
2015-09-23 14:20:00,48.44,48.45,48.28,48.31,43163.0,40.4266,40.4349,40.293,40.3181,43163.0
2015-09-23 14:30:00,48.32,48.38,48.21,48.23,38260.0,40.3264,40.3765,40.2346,40.2513,38260.0
2015-09-23 14:40:00,48.23,48.23,48.14,48.15,52670.0,40.2513,40.2513,40.1762,40.1845,52670.0
2015-09-23 14:50:00,48.16,48.2,48.08,48.15,50284.0,40.1929,40.2263,40.1261,40.1845,50284.0
2015-09-23 15:00:00,48.14,48.21,48.1,48.19,33940.0,40.1762,40.2346,40.1428,40.2179,33940.0
2015-09-23 15:10:00,48.2,48.2,48.07,48.15,32361.0,40.2263,40.2263,40.1178,40.1845,32361.0
2015-09-23 15:20:00,48.17,48.2,48.07,48.08,59929.0,40.2012,40.2263,40.1178,40.1261,59929.0
2015-09-23 15:30:00,48.09,48.11,47.91,47.96,153901.0,40.1345,40.1512,39.9842,40.026,153901.0
2015-09-23 15:40:00,47.95,47.96,47.91,47.93,153231.0,40.0176,40.026,39.9842,40.0009,153231.0
2015-09-23 15:50:00,47.92,47.95,47.86,47.87,201758.0,39.9926,40.0176,39.9425,39.9509,201758.0
2015-09-24 09:30:00,47.34,47.56,47.1,47.15,78867.0,39.5085,39.6921,39.3082,39.35,78867.0
2015-09-24 09:40:00,47.15,47.17,46.84,46.88,109654.0,39.35,39.3667,39.0913,39.1246,109654.0
2015-09-24 09:50:00,46.9,47.24,46.77,47.24,50634.0,39.1413,39.4251,39.0328,39.4251,50634.0
2015-09-24 10:00:00,47.23,47.4,47.17,47.27,48025.0,39.4167,39.5586,39.3667,39.4501,48025.0
2015-09-24 10:10:00,47.24,47.3,47.21,47.26,37026.0,39.4251,39.4752,39.4,39.4418,37026.0
2015-09-24 10:20:00,47.26,47.26,47.03,47.04,53612.0,39.4418,39.4418,39.2498,39.2582,53612.0
2015-09-24 10:30:00,47.03,47.13,47.0,47.06,37157.0,39.2498,39.3333,39.2248,39.2749,37157.0
2015-09-24 10:40:00,47.05,47.06,46.82,46.93,88634.0,39.2665,39.2749,39.0746,39.1664,88634.0
2015-09-24 10:50:00,46.92,46.94,46.79,46.85,56693.0,39.158,39.1747,39.0495,39.0996,56693.0
2015-09-24 11:00:00,46.85,46.87,46.76,46.84,47245.0,39.0996,39.1163,39.0245,39.0913,47245.0
2015-09-24 11:10:00,46.84,46.92,46.78,46.92,49160.0,39.0913,39.158,39.0412,39.158,49160.0
2015-09-24 11:20:00,46.92,47.02,46.89,46.89,52646.0,39.158,39.2415,39.133,39.133,52646.0
2015-09-24 11:30:00,46.89,47.15,46.89,47.15,42442.0,39.133,39.35,39.133,39.35,42442.0
2015-09-24 11:40:00,47.15,47.22,47.1,47.1,33844.0,39.35,39.4084,39.3082,39.3082,33844.0
2015-09-24 11:50:00,47.1,47.17,47.02,47.16,45532.0,39.3082,39.3667,39.2415,39.3583,45532.0
2015-09-24 12:00:00,47.16,47.31,47.13,47.23,35490.0,39.3583,39.4835,39.3333,39.4167,35490.0
2015-09-24 12:10:00,47.24,47.36,47.23,47.35,25176.0,39.4251,39.5252,39.4167,39.5169,25176.0
2015-09-24 12:20:00,47.36,47.43,47.32,47.41,32553.0,39.5252,39.5836,39.4918,39.567,32553.0
2015-09-24 12:30:00,47.42,47.59,47.42,47.45,36299.0,39.5753,39.7172,39.5753,39.6003,36299.0
2015-09-24 12:40:00,47.45,47.47,47.36,47.4,28112.0,39.6003,39.617,39.5252,39.5586,28112.0
2015-09-24 12:50:00,47.39,47.42,47.29,47.3,33383.0,39.5503,39.5753,39.4668,39.4752,33383.0
2015-09-24 13:00:00,47.3,47.43,47.25,47.42,30507.0,39.4752,39.5836,39.4334,39.5753,30507.0
2015-09-24 13:10:00,47.41,47.43,47.27,47.27,19850.0,39.567,39.5836,39.4501,39.4501,19850.0
2015-09-24 13:20:00,47.27,47.31,47.14,47.22,22845.0,39.4501,39.4835,39.3416,39.4084,22845.0
2015-09-24 13:30:00,47.23,47.27,47.19,47.21,19685.0,39.4167,39.4501,39.3834,39.4,19685.0
2015-09-24 13:40:00,47.21,47.44,47.21,47.44,25649.0,39.4,39.592,39.4,39.592,25649.0
2015-09-24 13:50:00,47.44,47.52,47.44,47.51,30352.0,39.592,39.6588,39.592,39.6504,30352.0
2015-09-24 14:00:00,47.51,47.62,47.48,47.59,41397.0,39.6504,39.7422,39.6254,39.7172,41397.0
2015-09-24 14:10:00,47.59,47.81,47.59,47.78,42775.0,39.7172,39.9008,39.7172,39.8757,42775.0
2015-09-24 14:20:00,47.77,47.89,47.74,47.8,60014.0,39.8674,39.9676,39.8424,39.8924,60014.0
2015-09-24 14:30:00,47.8,47.88,47.74,47.87,24837.0,39.8924,39.9592,39.8424,39.9509,24837.0
2015-09-24 14:40:00,47.88,48.24,47.84,48.24,104743.0,39.9592,40.2597,39.9258,40.2597,104743.0
2015-09-24 14:50:00,48.23,48.61,48.21,48.4,124982.0,40.2513,40.5684,40.2346,40.3932,124982.0
2015-09-24 15:00:00,48.4,48.46,48.05,48.08,46815.0,40.3932,40.4433,40.1011,40.1261,46815.0
2015-09-24 15:10:00,48.09,48.24,48.03,48.24,42583.0,40.1345,40.2597,40.0844,40.2597,42583.0
2015-09-24 15:20:00,48.25,48.38,48.18,48.31,52848.0,40.268,40.3765,40.2096,40.3181,52848.0
2015-09-24 15:30:00,48.3,48.35,48.16,48.2,54431.0,40.3097,40.3515,40.1929,40.2263,54431.0
2015-09-24 15:40:00,48.2,48.34,48.2,48.23,64237.0,40.2263,40.3431,40.2263,40.2513,64237.0
2015-09-24 15:50:00,48.23,48.29,48.12,48.2,102793.0,40.2513,40.3014,40.1595,40.2263,102793.0
2015-09-25 09:30:00,48.94,49.27,48.55,48.55,75212.0,40.8438,41.1193,40.5184,40.5184,75212.0
2015-09-25 09:40:00,48.55,48.77,48.48,48.77,24018.0,40.5184,40.702,40.4599,40.702,24018.0
2015-09-25 09:50:00,48.79,49.08,48.78,48.87,31059.0,40.7187,40.9607,40.7103,40.7854,31059.0
2015-09-25 10:00:00,48.88,48.93,48.7,48.78,23500.0,40.7938,40.8355,40.6436,40.7103,23500.0
2015-09-25 10:10:00,48.77,48.79,48.55,48.57,43634.0,40.702,40.7187,40.5184,40.5351,43634.0
2015-09-25 10:20:00,48.57,48.65,48.4,48.44,23429.0,40.5351,40.6018,40.3932,40.4266,23429.0
2015-09-25 10:30:00,48.45,48.53,48.41,48.48,28205.0,40.4349,40.5017,40.4015,40.4599,28205.0
2015-09-25 10:40:00,48.49,48.49,48.33,48.38,32409.0,40.4683,40.4683,40.3348,40.3765,32409.0
2015-09-25 10:50:00,48.39,48.49,48.37,48.49,36685.0,40.3848,40.4683,40.3681,40.4683,36685.0
2015-09-25 11:00:00,48.49,48.58,48.42,48.56,31948.0,40.4683,40.5434,40.4099,40.5267,31948.0
2015-09-25 11:10:00,48.55,48.63,48.49,48.52,26008.0,40.5184,40.5851,40.4683,40.4933,26008.0
2015-09-25 11:20:00,48.51,48.69,48.48,48.64,22273.0,40.485,40.6352,40.4599,40.5935,22273.0
2015-09-25 11:30:00,48.65,48.66,48.47,48.5,37603.0,40.6018,40.6102,40.4516,40.4766,37603.0
2015-09-25 11:40:00,48.49,48.67,48.49,48.66,23389.0,40.4683,40.6185,40.4683,40.6102,23389.0
2015-09-25 11:50:00,48.65,48.74,48.62,48.73,21173.0,40.6018,40.6769,40.5768,40.6686,21173.0
2015-09-25 12:00:00,48.72,48.72,48.57,48.6,19750.0,40.6602,40.6602,40.5351,40.5601,19750.0
2015-09-25 12:10:00,48.61,48.7,48.52,48.56,23127.0,40.5684,40.6436,40.4933,40.5267,23127.0
2015-09-25 12:20:00,48.56,48.58,48.49,48.53,23864.0,40.5267,40.5434,40.4683,40.5017,23864.0
2015-09-25 12:30:00,48.54,48.58,48.52,48.53,17347.0,40.51,40.5434,40.4933,40.5017,17347.0
2015-09-25 12:40:00,48.52,48.61,48.52,48.53,14702.0,40.4933,40.5684,40.4933,40.5017,14702.0
2015-09-25 12:50:00,48.53,48.63,48.53,48.59,13000.0,40.5017,40.5851,40.5017,40.5517,13000.0
2015-09-25 13:00:00,48.6,48.74,48.6,48.73,20291.0,40.5601,40.6769,40.5601,40.6686,20291.0
2015-09-25 13:10:00,48.72,48.78,48.7,48.75,14035.0,40.6602,40.7103,40.6436,40.6853,14035.0
2015-09-25 13:20:00,48.74,48.77,48.64,48.66,33623.0,40.6769,40.702,40.5935,40.6102,33623.0
2015-09-25 13:30:00,48.66,48.66,48.51,48.52,26034.0,40.6102,40.6102,40.485,40.4933,26034.0
2015-09-25 13:40:00,48.52,48.58,48.51,48.58,19848.0,40.4933,40.5434,40.485,40.5434,19848.0
2015-09-25 13:50:00,48.59,48.65,48.58,48.6,17340.0,40.5517,40.6018,40.5434,40.5601,17340.0
2015-09-25 14:00:00,48.6,48.7,48.6,48.65,23174.0,40.5601,40.6436,40.5601,40.6018,23174.0
2015-09-25 14:10:00,48.66,48.67,48.39,48.39,69038.0,40.6102,40.6185,40.3848,40.3848,69038.0
2015-09-25 14:20:00,48.38,48.42,48.36,48.39,60987.0,40.3765,40.4099,40.3598,40.3848,60987.0
2015-09-25 14:30:00,48.37,48.4,48.26,48.29,61807.0,40.3681,40.3932,40.2763,40.3014,61807.0
2015-09-25 14:40:00,48.29,48.29,48.14,48.18,59952.0,40.3014,40.3014,40.1762,40.2096,59952.0
2015-09-25 14:50:00,48.17,48.4,48.13,48.35,49153.0,40.2012,40.3932,40.1678,40.3515,49153.0
2015-09-25 15:00:00,48.36,48.38,48.03,48.03,58088.0,40.3598,40.3765,40.0844,40.0844,58088.0
2015-09-25 15:10:00,48.03,48.18,47.96,48.15,55301.0,40.0844,40.2096,40.026,40.1845,55301.0
2015-09-25 15:20:00,48.14,48.4,48.12,48.36,73543.0,40.1762,40.3932,40.1595,40.3598,73543.0
2015-09-25 15:30:00,48.36,48.55,48.3,48.47,133289.0,40.3598,40.5184,40.3097,40.4516,133289.0
2015-09-25 15:40:00,48.46,48.66,48.41,48.61,149039.0,40.4433,40.6102,40.4015,40.5684,149039.0
2015-09-25 15:50:00,48.6,48.66,48.51,48.62,227860.0,40.5601,40.6102,40.485,40.5768,227860.0
2015-09-28 09:30:00,48.17,48.59,48.17,48.48,38707.0,40.2012,40.5517,40.2012,40.4599,38707.0
2015-09-28 09:40:00,48.53,48.74,48.43,48.45,45654.0,40.5017,40.6769,40.4182,40.4349,45654.0
2015-09-28 09:50:00,48.47,48.55,48.39,48.5,24744.0,40.4516,40.5184,40.3848,40.4766,24744.0
2015-09-28 10:00:00,48.52,48.52,48.36,48.39,47667.0,40.4933,40.4933,40.3598,40.3848,47667.0
2015-09-28 10:10:00,48.38,48.45,48.29,48.4,42407.0,40.3765,40.4349,40.3014,40.3932,42407.0
2015-09-28 10:20:00,48.39,48.58,48.39,48.56,33841.0,40.3848,40.5434,40.3848,40.5267,33841.0
2015-09-28 10:30:00,48.57,48.57,48.4,48.41,22773.0,40.5351,40.5351,40.3932,40.4015,22773.0
2015-09-28 10:40:00,48.41,48.51,48.37,48.42,25500.0,40.4015,40.485,40.3681,40.4099,25500.0
2015-09-28 10:50:00,48.42,48.54,48.33,48.51,31265.0,40.4099,40.51,40.3348,40.485,31265.0
2015-09-28 11:00:00,48.49,48.65,48.49,48.58,18731.0,40.4683,40.6018,40.4683,40.5434,18731.0
2015-09-28 11:10:00,48.57,48.57,48.42,48.43,13049.0,40.5351,40.5351,40.4099,40.4182,13049.0
2015-09-28 11:20:00,48.42,48.51,48.38,48.43,28976.0,40.4099,40.485,40.3765,40.4182,28976.0
2015-09-28 11:30:00,48.43,48.55,48.4,48.54,22388.0,40.4182,40.5184,40.3932,40.51,22388.0
2015-09-28 11:40:00,48.51,48.62,48.5,48.6,22229.0,40.485,40.5768,40.4766,40.5601,22229.0
2015-09-28 11:50:00,48.6,48.61,48.54,48.54,34866.0,40.5601,40.5684,40.51,40.51,34866.0
2015-09-28 12:00:00,48.53,48.55,48.47,48.54,23518.0,40.5017,40.5184,40.4516,40.51,23518.0
2015-09-28 12:10:00,48.54,48.54,48.41,48.46,28375.0,40.51,40.51,40.4015,40.4433,28375.0
2015-09-28 12:20:00,48.45,48.64,48.44,48.64,24166.0,40.4349,40.5935,40.4266,40.5935,24166.0
2015-09-28 12:30:00,48.63,48.66,48.53,48.61,25803.0,40.5851,40.6102,40.5017,40.5684,25803.0
2015-09-28 12:40:00,48.61,48.64,48.49,48.56,24383.0,40.5684,40.5935,40.4683,40.5267,24383.0
2015-09-28 12:50:00,48.55,48.7,48.51,48.61,27176.0,40.5184,40.6436,40.485,40.5684,27176.0
2015-09-28 13:00:00,48.61,48.77,48.61,48.74,26500.0,40.5684,40.702,40.5684,40.6769,26500.0
2015-09-28 13:10:00,48.72,48.72,48.52,48.62,21377.0,40.6602,40.6602,40.4933,40.5768,21377.0
2015-09-28 13:20:00,48.6,48.68,48.57,48.64,15675.0,40.5601,40.6269,40.5351,40.5935,15675.0
2015-09-28 13:30:00,48.64,48.72,48.61,48.7,23433.0,40.5935,40.6602,40.5684,40.6436,23433.0
2015-09-28 13:40:00,48.7,48.74,48.61,48.63,23612.0,40.6436,40.6769,40.5684,40.5851,23612.0
2015-09-28 13:50:00,48.64,48.68,48.59,48.63,26199.0,40.5935,40.6269,40.5517,40.5851,26199.0
2015-09-28 14:00:00,48.64,48.69,48.57,48.66,28675.0,40.5935,40.6352,40.5351,40.6102,28675.0
2015-09-28 14:10:00,48.65,48.67,48.48,48.55,27526.0,40.6018,40.6185,40.4599,40.5184,27526.0
2015-09-28 14:20:00,48.56,48.72,48.52,48.72,31964.0,40.5267,40.6602,40.4933,40.6602,31964.0
2015-09-28 14:30:00,48.72,48.81,48.69,48.8,23947.0,40.6602,40.7354,40.6352,40.727,23947.0
2015-09-28 14:40:00,48.8,48.8,48.67,48.69,39487.0,40.727,40.727,40.6185,40.6352,39487.0
2015-09-28 14:50:00,48.7,48.72,48.61,48.68,43236.0,40.6436,40.6602,40.5684,40.6269,43236.0
2015-09-28 15:00:00,48.68,48.72,48.59,48.59,52878.0,40.6269,40.6602,40.5517,40.5517,52878.0
2015-09-28 15:10:00,48.59,48.73,48.57,48.72,52907.0,40.5517,40.6686,40.5351,40.6602,52907.0
2015-09-28 15:20:00,48.72,48.72,48.5,48.53,65779.0,40.6602,40.6602,40.4766,40.5017,65779.0
2015-09-28 15:30:00,48.53,48.66,48.51,48.59,102381.0,40.5017,40.6102,40.485,40.5517,102381.0
2015-09-28 15:40:00,48.58,48.68,48.57,48.61,76009.0,40.5434,40.6269,40.5351,40.5684,76009.0
2015-09-28 15:50:00,48.61,48.65,48.44,48.5,261143.0,40.5684,40.6018,40.4266,40.4766,261143.0
2015-09-29 09:30:00,48.16,48.57,48.16,48.25,116202.0,40.1929,40.5351,40.1929,40.268,116202.0
2015-09-29 09:40:00,48.26,48.26,47.73,47.78,99949.0,40.2763,40.2763,39.834,39.8757,99949.0
2015-09-29 09:50:00,47.77,48.12,47.77,48.05,70068.0,39.8674,40.1595,39.8674,40.1011,70068.0
2015-09-29 10:00:00,48.04,48.2,47.99,48.12,51950.0,40.0927,40.2263,40.051,40.1595,51950.0
2015-09-29 10:10:00,48.1,48.23,48.1,48.23,74906.0,40.1428,40.2513,40.1428,40.2513,74906.0
2015-09-29 10:20:00,48.23,48.55,48.23,48.51,64510.0,40.2513,40.5184,40.2513,40.485,64510.0
2015-09-29 10:30:00,48.51,48.56,48.39,48.4,59784.0,40.485,40.5267,40.3848,40.3932,59784.0
2015-09-29 10:40:00,48.39,48.39,48.11,48.11,121275.0,40.3848,40.3848,40.1512,40.1512,121275.0
2015-09-29 10:50:00,48.11,48.21,48.05,48.13,66225.0,40.1512,40.2346,40.1011,40.1678,66225.0
2015-09-29 11:00:00,48.13,48.2,48.04,48.07,237183.0,40.1678,40.2263,40.0927,40.1178,237183.0
2015-09-29 11:10:00,48.07,48.08,47.84,47.93,70630.0,40.1178,40.1261,39.9258,40.0009,70630.0
2015-09-29 11:20:00,47.93,48.08,47.9,48.04,51277.0,40.0009,40.1261,39.9759,40.0927,51277.0
2015-09-29 11:30:00,48.04,48.06,47.8,47.96,48451.0,40.0927,40.1094,39.8924,40.026,48451.0
2015-09-29 11:40:00,47.95,47.98,47.77,47.87,42909.0,40.0176,40.0427,39.8674,39.9509,42909.0
2015-09-29 11:50:00,47.88,48.05,47.86,47.95,32510.0,39.9592,40.1011,39.9425,40.0176,32510.0
2015-09-29 12:00:00,47.95,48.02,47.86,47.87,33617.0,40.0176,40.076,39.9425,39.9509,33617.0
2015-09-29 12:10:00,47.88,47.99,47.76,47.93,28619.0,39.9592,40.051,39.8591,40.0009,28619.0
2015-09-29 12:20:00,47.93,48.13,47.9,48.06,27320.0,40.0009,40.1678,39.9759,40.1094,27320.0
2015-09-29 12:30:00,48.08,48.1,47.99,48.03,25664.0,40.1261,40.1428,40.051,40.0844,25664.0
2015-09-29 12:40:00,48.03,48.08,47.95,48.06,26798.0,40.0844,40.1261,40.0176,40.1094,26798.0
2015-09-29 12:50:00,48.07,48.08,47.86,47.87,32494.0,40.1178,40.1261,39.9425,39.9509,32494.0
2015-09-29 13:00:00,47.87,47.94,47.85,47.9,46305.0,39.9509,40.0093,39.9342,39.9759,46305.0
2015-09-29 13:10:00,47.9,48.01,47.85,48.0,34139.0,39.9759,40.0677,39.9342,40.0594,34139.0
2015-09-29 13:20:00,48.01,48.09,47.99,48.05,27543.0,40.0677,40.1345,40.051,40.1011,27543.0
2015-09-29 13:30:00,48.07,48.22,48.06,48.16,40729.0,40.1178,40.243,40.1094,40.1929,40729.0
2015-09-29 13:40:00,48.17,48.25,48.17,48.17,33257.0,40.2012,40.268,40.2012,40.2012,33257.0
2015-09-29 13:50:00,48.17,48.22,48.12,48.21,24647.0,40.2012,40.243,40.1595,40.2346,24647.0
2015-09-29 14:00:00,48.21,48.21,48.05,48.09,37667.0,40.2346,40.2346,40.1011,40.1345,37667.0
2015-09-29 14:10:00,48.1,48.15,48.06,48.15,32886.0,40.1428,40.1845,40.1094,40.1845,32886.0
2015-09-29 14:20:00,48.16,48.3,48.11,48.25,35816.0,40.1929,40.3097,40.1512,40.268,35816.0
2015-09-29 14:30:00,48.24,48.25,48.06,48.09,38011.0,40.2597,40.268,40.1094,40.1345,38011.0
2015-09-29 14:40:00,48.09,48.12,47.96,47.96,38746.0,40.1345,40.1595,40.026,40.026,38746.0
2015-09-29 14:50:00,47.96,48.07,47.93,47.96,42734.0,40.026,40.1178,40.0009,40.026,42734.0
2015-09-29 15:00:00,47.96,48.04,47.89,47.99,51761.0,40.026,40.0927,39.9676,40.051,51761.0
2015-09-29 15:10:00,47.98,48.08,47.96,48.01,49948.0,40.0427,40.1261,40.026,40.0677,49948.0
2015-09-29 15:20:00,48.01,48.01,47.89,47.92,60559.0,40.0677,40.0677,39.9676,39.9926,60559.0
2015-09-29 15:30:00,47.92,48.16,47.91,48.03,92467.0,39.9926,40.1929,39.9842,40.0844,92467.0
2015-09-29 15:40:00,48.03,48.11,47.94,48.1,88764.0,40.0844,40.1512,40.0093,40.1428,88764.0
2015-09-29 15:50:00,48.1,48.31,48.06,48.19,281292.0,40.1428,40.3181,40.1094,40.2179,281292.0
2015-09-30 09:30:00,48.91,49.1,48.68,49.05,95675.0,40.8188,40.9774,40.6269,40.9357,95675.0
2015-09-30 09:40:00,49.05,49.11,48.78,48.85,55531.0,40.9357,40.9857,40.7103,40.7687,55531.0
2015-09-30 09:50:00,48.87,48.87,48.69,48.72,41495.0,40.7854,40.7854,40.6352,40.6602,41495.0
2015-09-30 10:00:00,48.73,49.2,48.73,49.2,143605.0,40.6686,41.0608,40.6686,41.0608,143605.0
2015-09-30 10:10:00,49.19,49.26,49.07,49.07,70985.0,41.0525,41.1109,40.9523,40.9523,70985.0
2015-09-30 10:20:00,49.06,49.14,48.99,49.09,153091.0,40.944,41.0108,40.8856,40.969,153091.0
2015-09-30 10:30:00,49.08,49.17,48.93,49.08,44826.0,40.9607,41.0358,40.8355,40.9607,44826.0
2015-09-30 10:40:00,49.08,49.13,48.95,48.96,43469.0,40.9607,41.0024,40.8522,40.8605,43469.0
2015-09-30 10:50:00,48.98,49.02,48.89,48.92,35782.0,40.8772,40.9106,40.8021,40.8272,35782.0
2015-09-30 11:00:00,48.92,48.98,48.88,48.94,34327.0,40.8272,40.8772,40.7938,40.8438,34327.0
2015-09-30 11:10:00,48.94,49.21,48.94,49.2,22768.0,40.8438,41.0692,40.8438,41.0608,22768.0
2015-09-30 11:20:00,49.23,49.29,49.16,49.25,33735.0,41.0859,41.1359,41.0275,41.1026,33735.0
2015-09-30 11:30:00,49.25,49.28,49.11,49.13,21018.0,41.1026,41.1276,40.9857,41.0024,21018.0
2015-09-30 11:40:00,49.14,49.15,48.95,49.02,36580.0,41.0108,41.0191,40.8522,40.9106,36580.0
2015-09-30 11:50:00,49.01,49.08,48.93,49.08,22721.0,40.9023,40.9607,40.8355,40.9607,22721.0
2015-09-30 12:00:00,49.09,49.16,49.06,49.09,21063.0,40.969,41.0275,40.944,40.969,21063.0
2015-09-30 12:10:00,49.07,49.08,49.0,49.06,21129.0,40.9523,40.9607,40.8939,40.944,21129.0
2015-09-30 12:20:00,49.06,49.19,49.04,49.17,16944.0,40.944,41.0525,40.9273,41.0358,16944.0
2015-09-30 12:30:00,49.17,49.21,49.13,49.15,14534.0,41.0358,41.0692,41.0024,41.0191,14534.0
2015-09-30 12:40:00,49.14,49.17,48.96,48.97,20272.0,41.0108,41.0358,40.8605,40.8689,20272.0
2015-09-30 12:50:00,48.98,49.01,48.96,49.0,27659.0,40.8772,40.9023,40.8605,40.8939,27659.0
2015-09-30 13:00:00,49.01,49.13,48.98,49.12,25583.0,40.9023,41.0024,40.8772,40.9941,25583.0
2015-09-30 13:10:00,49.12,49.26,49.11,49.25,9695.0,40.9941,41.1109,40.9857,41.1026,9695.0
2015-09-30 13:20:00,49.25,49.32,49.2,49.32,12854.0,41.1026,41.161,41.0608,41.161,12854.0
2015-09-30 13:30:00,49.31,49.34,49.24,49.32,9282.0,41.1526,41.1777,41.0942,41.161,9282.0
2015-09-30 13:40:00,49.33,49.5,49.32,49.4,23918.0,41.1693,41.3112,41.161,41.2278,23918.0
2015-09-30 13:50:00,49.4,49.64,49.39,49.64,47783.0,41.2278,41.428,41.2194,41.428,47783.0
2015-09-30 14:00:00,49.63,49.67,49.6,49.64,50047.0,41.4197,41.4531,41.3947,41.428,50047.0
2015-09-30 14:10:00,49.64,49.68,49.6,49.61,26575.0,41.428,41.4614,41.3947,41.403,26575.0
2015-09-30 14:20:00,49.62,49.7,49.62,49.67,13329.0,41.4114,41.4781,41.4114,41.4531,13329.0
2015-09-30 14:30:00,49.68,49.7,49.61,49.68,21966.0,41.4614,41.4781,41.403,41.4614,21966.0
2015-09-30 14:40:00,49.67,49.83,49.66,49.75,39210.0,41.4531,41.5866,41.4447,41.5199,39210.0
2015-09-30 14:50:00,49.75,49.86,49.67,49.85,24305.0,41.5199,41.6117,41.4531,41.6033,24305.0
2015-09-30 15:00:00,49.85,49.9,49.73,49.78,33864.0,41.6033,41.645,41.5032,41.5449,33864.0
2015-09-30 15:10:00,49.79,49.82,49.71,49.74,27221.0,41.5532,41.5783,41.4865,41.5115,27221.0
2015-09-30 15:20:00,49.72,49.76,49.64,49.69,30056.0,41.4948,41.5282,41.428,41.4698,30056.0
2015-09-30 15:30:00,49.7,49.85,49.67,49.74,38213.0,41.4781,41.6033,41.4531,41.5115,38213.0
2015-09-30 15:40:00,49.74,49.89,49.7,49.89,62020.0,41.5115,41.6367,41.4781,41.6367,62020.0
2015-09-30 15:50:00,49.89,50.04,49.89,49.99,299631.0,41.6367,41.7619,41.6367,41.7201,299631.0
2015-10-01 09:30:00,50.1,50.1,49.55,49.64,48745.0,41.812,41.812,41.3529,41.428,48745.0
2015-10-01 09:40:00,49.64,49.67,49.35,49.42,19680.0,41.428,41.4531,41.186,41.2444,19680.0
2015-10-01 09:50:00,49.42,49.49,49.35,49.43,106949.0,41.2444,41.3029,41.186,41.2528,106949.0
2015-10-01 10:00:00,49.43,49.71,49.31,49.68,41181.0,41.2528,41.4865,41.1526,41.4614,41181.0
2015-10-01 10:10:00,49.65,49.71,49.53,49.62,19825.0,41.4364,41.4865,41.3362,41.4114,19825.0
2015-10-01 10:20:00,49.61,49.64,49.44,49.6,89080.0,41.403,41.428,41.2611,41.3947,89080.0
2015-10-01 10:30:00,49.62,49.64,49.35,49.46,34751.0,41.4114,41.428,41.186,41.2778,34751.0
2015-10-01 10:40:00,49.49,49.59,49.33,49.58,57196.0,41.3029,41.3863,41.1693,41.378,57196.0
2015-10-01 10:50:00,49.58,49.62,49.43,49.43,90965.0,41.378,41.4114,41.2528,41.2528,90965.0
2015-10-01 11:00:00,49.43,49.43,49.34,49.36,13750.0,41.2528,41.2528,41.1777,41.1944,13750.0
2015-10-01 11:10:00,49.38,49.4,49.2,49.24,35014.0,41.2111,41.2278,41.0608,41.0942,35014.0
2015-10-01 11:20:00,49.23,49.41,49.19,49.35,24868.0,41.0859,41.2361,41.0525,41.186,24868.0
2015-10-01 11:30:00,49.35,49.38,49.07,49.18,18170.0,41.186,41.2111,40.9523,41.0441,18170.0
2015-10-01 11:40:00,49.16,49.18,48.96,49.0,17071.0,41.0275,41.0441,40.8605,40.8939,17071.0
2015-10-01 11:50:00,49.0,49.01,48.79,48.87,22372.0,40.8939,40.9023,40.7187,40.7854,22372.0
2015-10-01 12:00:00,48.86,48.86,48.72,48.77,29453.0,40.7771,40.7771,40.6602,40.702,29453.0
2015-10-01 12:10:00,48.76,48.94,48.74,48.94,23409.0,40.6936,40.8438,40.6769,40.8438,23409.0
2015-10-01 12:20:00,48.93,49.02,48.85,48.96,16294.0,40.8355,40.9106,40.7687,40.8605,16294.0
2015-10-01 12:30:00,48.98,49.04,48.95,49.01,13418.0,40.8772,40.9273,40.8522,40.9023,13418.0
2015-10-01 12:40:00,48.99,48.99,48.86,48.87,36366.0,40.8856,40.8856,40.7771,40.7854,36366.0
2015-10-01 12:50:00,48.87,48.94,48.82,48.93,14014.0,40.7854,40.8438,40.7437,40.8355,14014.0
2015-10-01 13:00:00,48.92,48.92,48.79,48.83,16194.0,40.8272,40.8272,40.7187,40.752,16194.0
2015-10-01 13:10:00,48.83,48.96,48.77,48.9,15804.0,40.752,40.8605,40.702,40.8105,15804.0
2015-10-01 13:20:00,48.91,48.92,48.83,48.86,10300.0,40.8188,40.8272,40.752,40.7771,10300.0
2015-10-01 13:30:00,48.87,48.95,48.86,48.89,28157.0,40.7854,40.8522,40.7771,40.8021,28157.0
2015-10-01 13:40:00,48.88,48.97,48.85,48.97,20513.0,40.7938,40.8689,40.7687,40.8689,20513.0
2015-10-01 13:50:00,48.97,49.04,48.89,49.04,40546.0,40.8689,40.9273,40.8021,40.9273,40546.0
2015-10-01 14:00:00,49.04,49.4,49.02,49.32,64713.0,40.9273,41.2278,40.9106,41.161,64713.0
2015-10-01 14:10:00,49.31,49.39,49.25,49.27,23090.0,41.1526,41.2194,41.1026,41.1193,23090.0
2015-10-01 14:20:00,49.27,49.31,49.23,49.31,33840.0,41.1193,41.1526,41.0859,41.1526,33840.0
2015-10-01 14:30:00,49.31,49.45,49.29,49.45,99497.0,41.1526,41.2695,41.1359,41.2695,99497.0
2015-10-01 14:40:00,49.45,49.46,49.26,49.28,22692.0,41.2695,41.2778,41.1109,41.1276,22692.0
2015-10-01 14:50:00,49.31,49.44,49.27,49.39,12367.0,41.1526,41.2611,41.1193,41.2194,12367.0
2015-10-01 15:00:00,49.38,49.58,49.37,49.43,69521.0,41.2111,41.378,41.2027,41.2528,69521.0
2015-10-01 15:10:00,49.44,49.58,49.41,49.54,23005.0,41.2611,41.378,41.2361,41.3446,23005.0
2015-10-01 15:20:00,49.53,49.54,49.36,49.39,31751.0,41.3362,41.3446,41.1944,41.2194,31751.0
2015-10-01 15:30:00,49.37,49.44,49.31,49.31,37894.0,41.2027,41.2611,41.1526,41.1526,37894.0
2015-10-01 15:40:00,49.32,49.45,49.31,49.44,42922.0,41.161,41.2695,41.1526,41.2611,42922.0
2015-10-01 15:50:00,49.45,49.6,49.45,49.6,87388.0,41.2695,41.3947,41.2695,41.3947,87388.0
2015-10-02 09:30:00,49.15,49.36,48.91,49.23,41750.0,41.0191,41.1944,40.8188,41.0859,41750.0
2015-10-02 09:40:00,49.2,49.33,49.0,49.07,34680.0,41.0608,41.1693,40.8939,40.9523,34680.0
2015-10-02 09:50:00,49.04,49.17,48.85,49.11,116478.0,40.9273,41.0358,40.7687,40.9857,116478.0
2015-10-02 10:00:00,49.07,49.17,48.89,49.17,54550.0,40.9523,41.0358,40.8021,41.0358,54550.0
2015-10-02 10:10:00,49.19,49.4,49.08,49.37,17901.0,41.0525,41.2278,40.9607,41.2027,17901.0
2015-10-02 10:20:00,49.38,49.49,49.15,49.16,19798.0,41.2111,41.3029,41.0191,41.0275,19798.0
2015-10-02 10:30:00,49.17,49.32,49.14,49.31,16628.0,41.0358,41.161,41.0108,41.1526,16628.0
2015-10-02 10:40:00,49.32,49.43,49.31,49.4,20453.0,41.161,41.2528,41.1526,41.2278,20453.0
2015-10-02 10:50:00,49.4,49.41,49.27,49.39,19500.0,41.2278,41.2361,41.1193,41.2194,19500.0
2015-10-02 11:00:00,49.41,49.57,49.37,49.51,21213.0,41.2361,41.3696,41.2027,41.3196,21213.0
2015-10-02 11:10:00,49.5,49.52,49.33,49.34,10417.0,41.3112,41.3279,41.1693,41.1777,10417.0
2015-10-02 11:20:00,49.34,49.45,49.14,49.4,15975.0,41.1777,41.2695,41.0108,41.2278,15975.0
2015-10-02 11:30:00,49.39,49.56,49.38,49.4,13796.0,41.2194,41.3613,41.2111,41.2278,13796.0
2015-10-02 11:40:00,49.39,49.47,49.39,49.44,16806.0,41.2194,41.2862,41.2194,41.2611,16806.0
2015-10-02 11:50:00,49.44,49.6,49.4,49.57,14950.0,41.2611,41.3947,41.2278,41.3696,14950.0
2015-10-02 12:00:00,49.58,49.71,49.54,49.69,17171.0,41.378,41.4865,41.3446,41.4698,17171.0
2015-10-02 12:10:00,49.74,49.84,49.68,49.82,25601.0,41.5115,41.595,41.4614,41.5783,25601.0
2015-10-02 12:20:00,49.82,49.85,49.76,49.79,15963.0,41.5783,41.6033,41.5282,41.5532,15963.0
2015-10-02 12:30:00,49.81,49.99,49.69,49.69,40722.0,41.5699,41.7201,41.4698,41.4698,40722.0
2015-10-02 12:40:00,49.69,49.72,49.63,49.69,56018.0,41.4698,41.4948,41.4197,41.4698,56018.0
2015-10-02 12:50:00,49.69,49.87,49.67,49.86,20330.0,41.4698,41.62,41.4531,41.6117,20330.0
2015-10-02 13:00:00,49.85,49.92,49.77,49.91,18105.0,41.6033,41.6617,41.5365,41.6534,18105.0
2015-10-02 13:10:00,49.93,50.04,49.92,49.95,36725.0,41.6701,41.7619,41.6617,41.6868,36725.0
2015-10-02 13:20:00,49.94,49.94,49.85,49.86,26520.0,41.6784,41.6784,41.6033,41.6117,26520.0
2015-10-02 13:30:00,49.86,49.95,49.77,49.78,25071.0,41.6117,41.6868,41.5365,41.5449,25071.0
2015-10-02 13:40:00,49.78,49.84,49.71,49.81,19608.0,41.5449,41.595,41.4865,41.5699,19608.0
2015-10-02 13:50:00,49.8,49.81,49.69,49.7,14746.0,41.5616,41.5699,41.4698,41.4781,14746.0
2015-10-02 14:00:00,49.71,49.91,49.67,49.91,17637.0,41.4865,41.6534,41.4531,41.6534,17637.0
2015-10-02 14:10:00,49.91,49.92,49.75,49.76,15286.0,41.6534,41.6617,41.5199,41.5282,15286.0
2015-10-02 14:20:00,49.75,49.91,49.72,49.84,21626.0,41.5199,41.6534,41.4948,41.595,21626.0
2015-10-02 14:30:00,49.83,49.93,49.83,49.93,12821.0,41.5866,41.6701,41.5866,41.6701,12821.0
2015-10-02 14:40:00,49.95,49.96,49.82,49.83,22596.0,41.6868,41.6951,41.5783,41.5866,22596.0
2015-10-02 14:50:00,49.84,49.93,49.81,49.86,20335.0,41.595,41.6701,41.5699,41.6117,20335.0
2015-10-02 15:00:00,49.86,50.06,49.8,50.06,26757.0,41.6117,41.7786,41.5616,41.7786,26757.0
2015-10-02 15:10:00,50.07,50.16,50.02,50.14,35412.0,41.7869,41.862,41.7452,41.8453,35412.0
2015-10-02 15:20:00,50.13,50.3,50.1,50.3,21187.0,41.837,41.9789,41.812,41.9789,21187.0
2015-10-02 15:30:00,50.3,50.32,50.22,50.23,39541.0,41.9789,41.9956,41.9121,41.9204,39541.0
2015-10-02 15:40:00,50.23,50.38,50.22,50.38,30968.0,41.9204,42.0456,41.9121,42.0456,30968.0
2015-10-02 15:50:00,50.38,50.43,50.3,50.43,90101.0,42.0456,42.0874,41.9789,42.0874,90101.0
2015-10-05 09:30:00,50.61,51.0,50.53,50.88,74749.0,42.2376,42.5631,42.1708,42.4629,74749.0
2015-10-05 09:40:00,50.87,51.38,50.76,51.31,46832.0,42.4546,42.8802,42.3628,42.8218,46832.0
2015-10-05 09:50:00,51.32,51.48,51.02,51.11,34186.0,42.8301,42.9637,42.5798,42.6549,34186.0
2015-10-05 10:00:00,51.1,51.14,50.94,51.14,27411.0,42.6465,42.6799,42.513,42.6799,27411.0
2015-10-05 10:10:00,51.12,51.18,50.99,51.04,35186.0,42.6632,42.7133,42.5547,42.5964,35186.0
2015-10-05 10:20:00,51.06,51.62,51.06,51.58,141865.0,42.6131,43.0805,42.6131,43.0471,141865.0
2015-10-05 10:30:00,51.61,51.68,51.45,51.48,34165.0,43.0722,43.1306,42.9386,42.9637,34165.0
2015-10-05 10:40:00,51.5,51.5,51.28,51.28,22018.0,42.9803,42.9803,42.7967,42.7967,22018.0
2015-10-05 10:50:00,51.27,51.43,51.23,51.39,12941.0,42.7884,42.9219,42.755,42.8885,12941.0
2015-10-05 11:00:00,51.41,51.56,51.39,51.56,29310.0,42.9052,43.0304,42.8885,43.0304,29310.0
2015-10-05 11:10:00,51.54,51.65,51.51,51.65,28422.0,43.0137,43.1055,42.9887,43.1055,28422.0
2015-10-05 11:20:00,51.61,51.84,51.58,51.71,35445.0,43.0722,43.2641,43.0471,43.1556,35445.0
2015-10-05 11:30:00,51.73,51.81,51.67,51.67,15118.0,43.1723,43.2391,43.1222,43.1222,15118.0
2015-10-05 11:40:00,51.69,51.81,51.65,51.81,24935.0,43.1389,43.2391,43.1055,43.2391,24935.0
2015-10-05 11:50:00,51.8,51.86,51.78,51.84,61242.0,43.2307,43.2808,43.214,43.2641,61242.0
2015-10-05 12:00:00,51.84,51.89,51.8,51.82,37183.0,43.2641,43.3058,43.2307,43.2474,37183.0
2015-10-05 12:10:00,51.83,51.9,51.81,51.86,68199.0,43.2558,43.3142,43.2391,43.2808,68199.0
2015-10-05 12:20:00,51.87,51.87,51.71,51.77,15500.0,43.2891,43.2891,43.1556,43.2057,15500.0
2015-10-05 12:30:00,51.77,51.83,51.76,51.81,14594.0,43.2057,43.2558,43.1973,43.2391,14594.0
2015-10-05 12:40:00,51.8,51.9,51.78,51.9,118430.0,43.2307,43.3142,43.214,43.3142,118430.0
2015-10-05 12:50:00,51.91,51.96,51.83,51.95,21346.0,43.3225,43.3643,43.2558,43.3559,21346.0
2015-10-05 13:00:00,51.95,51.99,51.86,51.86,17824.0,43.3559,43.3893,43.2808,43.2808,17824.0
2015-10-05 13:10:00,51.84,52.03,51.84,52.0,29505.0,43.2641,43.4227,43.2641,43.3976,29505.0
2015-10-05 13:20:00,52.03,52.09,51.98,51.98,19636.0,43.4227,43.4727,43.3809,43.3809,19636.0
2015-10-05 13:30:00,51.98,52.01,51.91,52.01,13744.0,43.3809,43.406,43.3225,43.406,13744.0
2015-10-05 13:40:00,52.01,52.01,51.87,51.93,8520.0,43.406,43.406,43.2891,43.3392,8520.0
2015-10-05 13:50:00,51.96,52.02,51.91,51.95,13013.0,43.3643,43.4143,43.3225,43.3559,13013.0
2015-10-05 14:00:00,51.94,51.94,51.81,51.87,16267.0,43.3476,43.3476,43.2391,43.2891,16267.0
2015-10-05 14:10:00,51.86,51.99,51.86,51.96,12273.0,43.2808,43.3893,43.2808,43.3643,12273.0
2015-10-05 14:20:00,51.96,51.99,51.91,51.95,17245.0,43.3643,43.3893,43.3225,43.3559,17245.0
2015-10-05 14:30:00,51.95,52.07,51.94,52.04,26666.0,43.3559,43.4561,43.3476,43.431,26666.0
2015-10-05 14:40:00,52.03,52.09,51.98,52.0,15535.0,43.4227,43.4727,43.3809,43.3976,15535.0
2015-10-05 14:50:00,52.0,52.06,51.98,52.03,21379.0,43.3976,43.4477,43.3809,43.4227,21379.0
2015-10-05 15:00:00,52.04,52.08,52.01,52.04,38619.0,43.431,43.4644,43.406,43.431,38619.0
2015-10-05 15:10:00,52.03,52.03,51.86,51.89,38647.0,43.4227,43.4227,43.2808,43.3058,38647.0
2015-10-05 15:20:00,51.88,51.89,51.82,51.83,28400.0,43.2975,43.3058,43.2474,43.2558,28400.0
2015-10-05 15:30:00,51.83,51.87,51.77,51.8,64841.0,43.2558,43.2891,43.2057,43.2307,64841.0
2015-10-05 15:40:00,51.79,51.8,51.69,51.74,59814.0,43.2224,43.2307,43.1389,43.1806,59814.0
2015-10-05 15:50:00,51.75,51.78,51.68,51.73,143402.0,43.189,43.214,43.1306,43.1723,143402.0
2015-10-06 09:30:00,51.77,51.85,51.15,51.75,33114.0,43.2057,43.2724,42.6882,43.189,33114.0
2015-10-06 09:40:00,51.77,52.14,51.71,51.98,32208.0,43.2057,43.5145,43.1556,43.3809,32208.0
2015-10-06 09:50:00,51.95,52.01,51.82,51.93,31972.0,43.3559,43.406,43.2474,43.3392,31972.0
2015-10-06 10:00:00,51.95,51.99,51.61,51.79,37580.0,43.3559,43.3893,43.0722,43.2224,37580.0
2015-10-06 10:10:00,51.78,51.88,51.56,51.58,37940.0,43.214,43.2975,43.0304,43.0471,37940.0
2015-10-06 10:20:00,51.59,51.61,51.45,51.49,75878.0,43.0555,43.0722,42.9386,42.972,75878.0
2015-10-06 10:30:00,51.49,51.58,51.41,51.53,38224.0,42.972,43.0471,42.9052,43.0054,38224.0
2015-10-06 10:40:00,51.53,51.87,51.5,51.82,26394.0,43.0054,43.2891,42.9803,43.2474,26394.0
2015-10-06 10:50:00,51.8,51.81,51.64,51.74,31635.0,43.2307,43.2391,43.0972,43.1806,31635.0
2015-10-06 11:00:00,51.74,51.92,51.73,51.9,52459.0,43.1806,43.3309,43.1723,43.3142,52459.0
2015-10-06 11:10:00,51.9,52.17,51.89,52.16,34008.0,43.3142,43.5395,43.3058,43.5312,34008.0
2015-10-06 11:20:00,52.16,52.28,52.15,52.25,29978.0,43.5312,43.6313,43.5228,43.6063,29978.0
2015-10-06 11:30:00,52.27,52.27,51.99,52.01,25638.0,43.623,43.623,43.3893,43.406,25638.0
2015-10-06 11:40:00,51.98,52.02,51.9,51.97,46224.0,43.3809,43.4143,43.3142,43.3726,46224.0
2015-10-06 11:50:00,51.95,52.18,51.95,52.02,35687.0,43.3559,43.5479,43.3559,43.4143,35687.0
2015-10-06 12:00:00,52.02,52.13,52.01,52.09,25570.0,43.4143,43.5061,43.406,43.4727,25570.0
2015-10-06 12:10:00,52.09,52.17,52.08,52.1,34321.0,43.4727,43.5395,43.4644,43.4811,34321.0
2015-10-06 12:20:00,52.1,52.19,52.08,52.16,24895.0,43.4811,43.5562,43.4644,43.5312,24895.0
2015-10-06 12:30:00,52.14,52.15,52.0,52.05,18639.0,43.5145,43.5228,43.3976,43.4394,18639.0
2015-10-06 12:40:00,52.05,52.08,51.97,51.99,23597.0,43.4394,43.4644,43.3726,43.3893,23597.0
2015-10-06 12:50:00,51.98,52.02,51.88,51.99,33328.0,43.3809,43.4143,43.2975,43.3893,33328.0
2015-10-06 13:00:00,51.99,52.18,51.96,52.16,20363.0,43.3893,43.5479,43.3643,43.5312,20363.0
2015-10-06 13:10:00,52.16,52.19,52.06,52.09,24186.0,43.5312,43.5562,43.4477,43.4727,24186.0
2015-10-06 13:20:00,52.09,52.17,52.04,52.07,43161.0,43.4727,43.5395,43.431,43.4561,43161.0
2015-10-06 13:30:00,52.08,52.21,52.08,52.21,15594.0,43.4644,43.5729,43.4644,43.5729,15594.0
2015-10-06 13:40:00,52.21,52.36,52.17,52.35,15661.0,43.5729,43.6981,43.5395,43.6897,15661.0
2015-10-06 13:50:00,52.36,52.43,52.33,52.39,18769.0,43.6981,43.7565,43.673,43.7231,18769.0
2015-10-06 14:00:00,52.38,52.43,52.33,52.37,22553.0,43.7148,43.7565,43.673,43.7064,22553.0
2015-10-06 14:10:00,52.38,52.53,52.38,52.52,121877.0,43.7148,43.84,43.7148,43.8316,121877.0
2015-10-06 14:20:00,52.51,52.54,52.39,52.47,68767.0,43.8233,43.8483,43.7231,43.7899,68767.0
2015-10-06 14:30:00,52.46,52.48,52.36,52.41,23953.0,43.7815,43.7982,43.6981,43.7398,23953.0
2015-10-06 14:40:00,52.43,52.46,52.36,52.46,43574.0,43.7565,43.7815,43.6981,43.7815,43574.0
2015-10-06 14:50:00,52.47,52.52,52.37,52.42,18073.0,43.7899,43.8316,43.7064,43.7482,18073.0
2015-10-06 15:00:00,52.42,52.5,52.35,52.47,22787.0,43.7482,43.8149,43.6897,43.7899,22787.0
2015-10-06 15:10:00,52.46,52.5,52.39,52.47,21318.0,43.7815,43.8149,43.7231,43.7899,21318.0
2015-10-06 15:20:00,52.46,52.5,52.39,52.5,33607.0,43.7815,43.8149,43.7231,43.8149,33607.0
2015-10-06 15:30:00,52.49,52.54,52.39,52.41,59790.0,43.8066,43.8483,43.7231,43.7398,59790.0
2015-10-06 15:40:00,52.4,52.45,52.35,52.42,40775.0,43.7315,43.7732,43.6897,43.7482,40775.0
2015-10-06 15:50:00,52.42,52.56,52.34,52.48,304389.0,43.7482,43.865,43.6814,43.7982,304389.0
2015-10-07 09:30:00,53.0,53.66,52.65,53.66,97795.0,44.2322,44.783,43.9401,44.783,97795.0
2015-10-07 09:40:00,53.66,53.73,53.51,53.59,36641.0,44.783,44.8414,44.6578,44.7246,36641.0
2015-10-07 09:50:00,53.63,53.63,53.47,53.51,28429.0,44.758,44.758,44.6245,44.6578,28429.0
2015-10-07 10:00:00,53.52,53.61,53.46,53.5,68479.0,44.6662,44.7413,44.6161,44.6495,68479.0
2015-10-07 10:10:00,53.49,53.5,53.41,53.44,25486.0,44.6411,44.6495,44.5744,44.5994,25486.0
2015-10-07 10:20:00,53.42,53.46,53.3,53.38,15635.0,44.5827,44.6161,44.4826,44.5493,15635.0
2015-10-07 10:30:00,53.38,53.38,53.13,53.2,36795.0,44.5493,44.5493,44.3407,44.3991,36795.0
2015-10-07 10:40:00,53.18,53.18,52.98,53.0,17158.0,44.3824,44.3824,44.2155,44.2322,17158.0
2015-10-07 10:50:00,53.01,53.06,52.93,52.94,24655.0,44.2405,44.2823,44.1738,44.1821,24655.0
2015-10-07 11:00:00,52.94,52.94,52.56,52.66,26567.0,44.1821,44.1821,43.865,43.9484,26567.0
2015-10-07 11:10:00,52.68,52.68,52.41,52.51,21025.0,43.9651,43.9651,43.7398,43.8233,21025.0
2015-10-07 11:20:00,52.51,52.54,52.35,52.43,21525.0,43.8233,43.8483,43.6897,43.7565,21525.0
2015-10-07 11:30:00,52.43,52.63,52.36,52.6,36593.0,43.7565,43.9234,43.6981,43.8984,36593.0
2015-10-07 11:40:00,52.64,52.64,52.42,52.52,14887.0,43.9318,43.9318,43.7482,43.8316,14887.0
2015-10-07 11:50:00,52.52,52.74,52.52,52.72,14257.0,43.8316,44.0152,43.8316,43.9985,14257.0
2015-10-07 12:00:00,52.7,52.72,52.55,52.57,19010.0,43.9818,43.9985,43.8566,43.8733,19010.0
2015-10-07 12:10:00,52.56,52.62,52.54,52.59,21535.0,43.865,43.9151,43.8483,43.89,21535.0
2015-10-07 12:20:00,52.59,52.59,52.29,52.33,10900.0,43.89,43.89,43.6397,43.673,10900.0
2015-10-07 12:30:00,52.35,52.43,52.33,52.4,7829.0,43.6897,43.7565,43.673,43.7315,7829.0
2015-10-07 12:40:00,52.39,52.6,52.34,52.6,10401.0,43.7231,43.8984,43.6814,43.8984,10401.0
2015-10-07 12:50:00,52.62,52.62,52.48,52.49,9701.0,43.9151,43.9151,43.7982,43.8066,9701.0
2015-10-07 13:00:00,52.51,52.6,52.46,52.6,13075.0,43.8233,43.8984,43.7815,43.8984,13075.0
2015-10-07 13:10:00,52.62,52.74,52.6,52.66,15864.0,43.9151,44.0152,43.8984,43.9484,15864.0
2015-10-07 13:20:00,52.65,52.8,52.62,52.74,10908.0,43.9401,44.0653,43.9151,44.0152,10908.0
2015-10-07 13:30:00,52.75,52.84,52.73,52.76,9682.0,44.0236,44.0987,44.0069,44.0319,9682.0
2015-10-07 13:40:00,52.78,52.87,52.76,52.83,11119.0,44.0486,44.1237,44.0319,44.0903,11119.0
2015-10-07 13:50:00,52.8,52.91,52.74,52.75,17293.0,44.0653,44.1571,44.0152,44.0236,17293.0
2015-10-07 14:00:00,52.77,52.85,52.74,52.78,64149.0,44.0403,44.107,44.0152,44.0486,64149.0
2015-10-07 14:10:00,52.78,52.83,52.73,52.76,37566.0,44.0486,44.0903,44.0069,44.0319,37566.0
2015-10-07 14:20:00,52.77,52.77,52.69,52.75,12564.0,44.0403,44.0403,43.9735,44.0236,12564.0
2015-10-07 14:30:00,52.77,52.82,52.62,52.7,25430.0,44.0403,44.082,43.9151,43.9818,25430.0
2015-10-07 14:40:00,52.71,52.84,52.67,52.68,44213.0,43.9902,44.0987,43.9568,43.9651,44213.0
2015-10-07 14:50:00,52.7,52.72,52.61,52.63,50500.0,43.9818,43.9985,43.9067,43.9234,50500.0
2015-10-07 15:00:00,52.65,52.73,52.61,52.69,29513.0,43.9401,44.0069,43.9067,43.9735,29513.0
2015-10-07 15:10:00,52.69,52.77,52.66,52.69,50607.0,43.9735,44.0403,43.9484,43.9735,50607.0
2015-10-07 15:20:00,52.72,52.72,52.57,52.6,52189.0,43.9985,43.9985,43.8733,43.8984,52189.0
2015-10-07 15:30:00,52.6,52.65,52.59,52.62,109788.0,43.8984,43.9401,43.89,43.9151,109788.0
2015-10-07 15:40:00,52.61,52.65,52.53,52.55,131585.0,43.9067,43.9401,43.84,43.8566,131585.0
2015-10-07 15:50:00,52.55,52.68,52.53,52.68,249200.0,43.8566,43.9651,43.84,43.9651,249200.0
2015-10-08 09:30:00,52.73,52.9,52.4,52.49,58538.0,44.0069,44.1487,43.7315,43.8066,58538.0
2015-10-08 09:40:00,52.51,53.0,52.49,52.87,44876.0,43.8233,44.2322,43.8066,44.1237,44876.0
2015-10-08 09:50:00,52.9,52.94,52.65,52.65,29085.0,44.1487,44.1821,43.9401,43.9401,29085.0
2015-10-08 10:00:00,52.66,52.86,52.62,52.85,21525.0,43.9484,44.1154,43.9151,44.107,21525.0
2015-10-08 10:10:00,52.85,52.92,52.7,52.7,20000.0,44.107,44.1654,43.9818,43.9818,20000.0
2015-10-08 10:20:00,52.65,52.66,52.51,52.57,17000.0,43.9401,43.9484,43.8233,43.8733,17000.0
2015-10-08 10:30:00,52.57,52.81,52.56,52.79,16971.0,43.8733,44.0736,43.865,44.0569,16971.0
2015-10-08 10:40:00,52.81,52.84,52.67,52.77,19750.0,44.0736,44.0987,43.9568,44.0403,19750.0
2015-10-08 10:50:00,52.81,52.84,52.68,52.83,20577.0,44.0736,44.0987,43.9651,44.0903,20577.0
2015-10-08 11:00:00,52.84,52.89,52.76,52.83,25373.0,44.0987,44.1404,44.0319,44.0903,25373.0
2015-10-08 11:10:00,52.82,52.89,52.77,52.88,28124.0,44.082,44.1404,44.0403,44.1321,28124.0
2015-10-08 11:20:00,52.89,52.97,52.82,52.94,30049.0,44.1404,44.2072,44.082,44.1821,30049.0
2015-10-08 11:30:00,52.94,53.06,52.94,52.99,16177.0,44.1821,44.2823,44.1821,44.2239,16177.0
2015-10-08 11:40:00,52.98,53.06,52.96,53.01,35664.0,44.2155,44.2823,44.1988,44.2405,35664.0
2015-10-08 11:50:00,53.02,53.17,53.02,53.13,41371.0,44.2489,44.3741,44.2489,44.3407,41371.0
2015-10-08 12:00:00,53.13,53.28,53.07,53.22,14551.0,44.3407,44.4659,44.2906,44.4158,14551.0
2015-10-08 12:10:00,53.21,53.23,53.09,53.09,10557.0,44.4075,44.4242,44.3073,44.3073,10557.0
2015-10-08 12:20:00,53.1,53.1,52.89,52.91,15414.0,44.3157,44.3157,44.1404,44.1571,15414.0
2015-10-08 12:30:00,52.9,53.01,52.89,52.95,16006.0,44.1487,44.2405,44.1404,44.1905,16006.0
2015-10-08 12:40:00,52.95,52.98,52.75,52.8,28386.0,44.1905,44.2155,44.0236,44.0653,28386.0
2015-10-08 12:50:00,52.8,52.98,52.8,52.88,11648.0,44.0653,44.2155,44.0653,44.1321,11648.0
2015-10-08 13:00:00,52.86,52.88,52.77,52.78,10400.0,44.1154,44.1321,44.0403,44.0486,10400.0
2015-10-08 13:10:00,52.77,52.8,52.7,52.79,10662.0,44.0403,44.0653,43.9818,44.0569,10662.0
2015-10-08 13:20:00,52.8,52.94,52.79,52.93,20120.0,44.0653,44.1821,44.0569,44.1738,20120.0
2015-10-08 13:30:00,52.93,53.03,52.91,53.01,10010.0,44.1738,44.2572,44.1571,44.2405,10010.0
2015-10-08 13:40:00,53.01,53.03,52.93,53.01,14150.0,44.2405,44.2572,44.1738,44.2405,14150.0
2015-10-08 13:50:00,53.01,53.1,52.99,53.06,12989.0,44.2405,44.3157,44.2239,44.2823,12989.0
2015-10-08 14:00:00,53.07,53.29,52.97,53.12,36422.0,44.2906,44.4742,44.2072,44.3324,36422.0
2015-10-08 14:10:00,53.13,53.22,53.11,53.16,26884.0,44.3407,44.4158,44.324,44.3657,26884.0
2015-10-08 14:20:00,53.13,53.19,53.03,53.19,22973.0,44.3407,44.3908,44.2572,44.3908,22973.0
2015-10-08 14:30:00,53.19,53.29,53.18,53.26,25207.0,44.3908,44.4742,44.3824,44.4492,25207.0
2015-10-08 14:40:00,53.26,53.32,53.19,53.25,19598.0,44.4492,44.4993,44.3908,44.4408,19598.0
2015-10-08 14:50:00,53.25,53.29,53.14,53.25,28291.0,44.4408,44.4742,44.349,44.4408,28291.0
2015-10-08 15:00:00,53.25,53.39,53.22,53.35,35269.0,44.4408,44.5577,44.4158,44.5243,35269.0
2015-10-08 15:10:00,53.35,53.44,53.34,53.39,34169.0,44.5243,44.5994,44.516,44.5577,34169.0
2015-10-08 15:20:00,53.39,53.42,53.28,53.38,48094.0,44.5577,44.5827,44.4659,44.5493,48094.0
2015-10-08 15:30:00,53.38,53.42,53.29,53.29,56917.0,44.5493,44.5827,44.4742,44.4742,56917.0
2015-10-08 15:40:00,53.29,53.39,53.27,53.31,56515.0,44.4742,44.5577,44.4575,44.4909,56515.0
2015-10-08 15:50:00,53.32,53.35,53.22,53.29,218316.0,44.4993,44.5243,44.4158,44.4742,218316.0
2015-10-09 09:30:00,53.35,53.72,53.09,53.7,29312.0,44.5243,44.8331,44.3073,44.8164,29312.0
2015-10-09 09:40:00,53.69,53.7,53.42,53.47,27660.0,44.8081,44.8164,44.5827,44.6245,27660.0
2015-10-09 09:50:00,53.46,53.5,53.25,53.34,25569.0,44.6161,44.6495,44.4408,44.516,25569.0
2015-10-09 10:00:00,53.28,53.29,52.9,52.91,32421.0,44.4659,44.4742,44.1487,44.1571,32421.0
2015-10-09 10:10:00,52.92,53.16,52.81,53.12,22597.0,44.1654,44.3657,44.0736,44.3324,22597.0
2015-10-09 10:20:00,53.12,53.18,52.94,53.1,11525.0,44.3324,44.3824,44.1821,44.3157,11525.0
2015-10-09 10:30:00,53.12,53.37,53.12,53.3,20173.0,44.3324,44.541,44.3324,44.4826,20173.0
2015-10-09 10:40:00,53.32,53.33,53.2,53.25,8834.0,44.4993,44.5076,44.3991,44.4408,8834.0
2015-10-09 10:50:00,53.24,53.38,53.16,53.36,13495.0,44.4325,44.5493,44.3657,44.5326,13495.0
2015-10-09 11:00:00,53.38,53.44,53.31,53.32,12150.0,44.5493,44.5994,44.4909,44.4993,12150.0
2015-10-09 11:10:00,53.32,53.43,53.32,53.35,19186.0,44.4993,44.5911,44.4993,44.5243,19186.0
2015-10-09 11:20:00,53.38,53.42,53.32,53.42,16080.0,44.5493,44.5827,44.4993,44.5827,16080.0
2015-10-09 11:30:00,53.41,53.42,53.35,53.41,21445.0,44.5744,44.5827,44.5243,44.5744,21445.0
2015-10-09 11:40:00,53.41,53.41,53.35,53.35,12310.0,44.5744,44.5744,44.5243,44.5243,12310.0
2015-10-09 11:50:00,53.35,53.42,53.35,53.4,24650.0,44.5243,44.5827,44.5243,44.566,24650.0
2015-10-09 12:00:00,53.41,53.46,53.39,53.42,14654.0,44.5744,44.6161,44.5577,44.5827,14654.0
2015-10-09 12:10:00,53.41,53.41,53.28,53.34,7500.0,44.5744,44.5744,44.4659,44.516,7500.0
2015-10-09 12:20:00,53.34,53.36,53.27,53.35,9420.0,44.516,44.5326,44.4575,44.5243,9420.0
2015-10-09 12:30:00,53.37,53.37,53.22,53.29,11611.0,44.541,44.541,44.4158,44.4742,11611.0
2015-10-09 12:40:00,53.28,53.29,53.2,53.28,8601.0,44.4659,44.4742,44.3991,44.4659,8601.0
2015-10-09 12:50:00,53.28,53.28,53.21,53.24,17703.0,44.4659,44.4659,44.4075,44.4325,17703.0
2015-10-09 13:00:00,53.24,53.26,53.16,53.16,11180.0,44.4325,44.4492,44.3657,44.3657,11180.0
2015-10-09 13:10:00,53.16,53.23,53.11,53.22,31590.0,44.3657,44.4242,44.324,44.4158,31590.0
2015-10-09 13:20:00,53.21,53.27,53.18,53.2,14850.0,44.4075,44.4575,44.3824,44.3991,14850.0
2015-10-09 13:30:00,53.2,53.2,53.12,53.14,18219.0,44.3991,44.3991,44.3324,44.349,18219.0
2015-10-09 13:40:00,53.15,53.23,53.1,53.18,20721.0,44.3574,44.4242,44.3157,44.3824,20721.0
2015-10-09 13:50:00,53.15,53.18,53.13,53.15,10616.0,44.3574,44.3824,44.3407,44.3574,10616.0
2015-10-09 14:00:00,53.16,53.19,53.14,53.16,11852.0,44.3657,44.3908,44.349,44.3657,11852.0
2015-10-09 14:10:00,53.16,53.18,53.07,53.08,21419.0,44.3657,44.3824,44.2906,44.299,21419.0
2015-10-09 14:20:00,53.08,53.09,53.02,53.09,33563.0,44.299,44.3073,44.2489,44.3073,33563.0
2015-10-09 14:30:00,53.08,53.15,53.05,53.12,20011.0,44.299,44.3574,44.2739,44.3324,20011.0
2015-10-09 14:40:00,53.12,53.2,53.1,53.11,36250.0,44.3324,44.3991,44.3157,44.324,36250.0
2015-10-09 14:50:00,53.12,53.18,53.11,53.15,7833.0,44.3324,44.3824,44.324,44.3574,7833.0
2015-10-09 15:00:00,53.16,53.17,53.08,53.14,12118.0,44.3657,44.3741,44.299,44.349,12118.0
2015-10-09 15:10:00,53.14,53.14,53.06,53.08,28739.0,44.349,44.349,44.2823,44.299,28739.0
2015-10-09 15:20:00,53.07,53.12,53.06,53.11,22876.0,44.2906,44.3324,44.2823,44.324,22876.0
2015-10-09 15:30:00,53.11,53.23,53.11,53.13,29960.0,44.324,44.4242,44.324,44.3407,29960.0
2015-10-09 15:40:00,53.13,53.2,53.11,53.18,21133.0,44.3407,44.3991,44.324,44.3824,21133.0
2015-10-09 15:50:00,53.18,53.23,53.16,53.18,138607.0,44.3824,44.4242,44.3657,44.3824,138607.0
2015-10-12 09:30:00,53.28,53.28,52.9,53.07,28994.0,44.4659,44.4659,44.1487,44.2906,28994.0
2015-10-12 09:40:00,53.1,53.17,52.93,53.1,11417.0,44.3157,44.3741,44.1738,44.3157,11417.0
2015-10-12 09:50:00,53.15,53.21,53.03,53.17,9009.0,44.3574,44.4075,44.2572,44.3741,9009.0
2015-10-12 10:00:00,53.13,53.27,53.01,53.19,7715.0,44.3407,44.4575,44.2405,44.3908,7715.0
2015-10-12 10:10:00,53.19,53.21,53.02,53.05,7460.0,44.3908,44.4075,44.2489,44.2739,7460.0
2015-10-12 10:20:00,53.05,53.15,52.95,53.15,15598.0,44.2739,44.3574,44.1905,44.3574,15598.0
2015-10-12 10:30:00,53.14,53.26,53.08,53.24,13187.0,44.349,44.4492,44.299,44.4325,13187.0
2015-10-12 10:40:00,53.25,53.29,53.17,53.29,7721.0,44.4408,44.4742,44.3741,44.4742,7721.0
2015-10-12 10:50:00,53.3,53.42,53.29,53.29,9901.0,44.4826,44.5827,44.4742,44.4742,9901.0
2015-10-12 11:00:00,53.3,53.46,53.3,53.42,11092.0,44.4826,44.6161,44.4826,44.5827,11092.0
2015-10-12 11:10:00,53.41,53.41,53.23,53.26,5502.0,44.5744,44.5744,44.4242,44.4492,5502.0
2015-10-12 11:20:00,53.27,53.35,53.26,53.29,7636.0,44.4575,44.5243,44.4492,44.4742,7636.0
2015-10-12 11:30:00,53.28,53.31,53.17,53.2,8485.0,44.4659,44.4909,44.3741,44.3991,8485.0
2015-10-12 11:40:00,53.19,53.3,53.1,53.17,13041.0,44.3908,44.4826,44.3157,44.3741,13041.0
2015-10-12 11:50:00,53.18,53.31,53.18,53.22,11155.0,44.3824,44.4909,44.3824,44.4158,11155.0
2015-10-12 12:00:00,53.23,53.31,53.22,53.31,13200.0,44.4242,44.4909,44.4158,44.4909,13200.0
2015-10-12 12:10:00,53.33,53.34,53.28,53.31,7245.0,44.5076,44.516,44.4659,44.4909,7245.0
2015-10-12 12:20:00,53.3,53.3,53.22,53.27,11876.0,44.4826,44.4826,44.4158,44.4575,11876.0
2015-10-12 12:30:00,53.28,53.31,53.25,53.28,11636.0,44.4659,44.4909,44.4408,44.4659,11636.0
2015-10-12 12:40:00,53.28,53.28,53.2,53.21,15805.0,44.4659,44.4659,44.3991,44.4075,15805.0
2015-10-12 12:50:00,53.21,53.28,53.2,53.23,13159.0,44.4075,44.4659,44.3991,44.4242,13159.0
2015-10-12 13:00:00,53.23,53.23,53.08,53.09,13714.0,44.4242,44.4242,44.299,44.3073,13714.0
2015-10-12 13:10:00,53.1,53.1,53.0,53.0,10351.0,44.3157,44.3157,44.2322,44.2322,10351.0
2015-10-12 13:20:00,53.01,53.01,52.97,52.99,17333.0,44.2405,44.2405,44.2072,44.2239,17333.0
2015-10-12 13:30:00,52.99,53.01,52.96,52.99,18496.0,44.2239,44.2405,44.1988,44.2239,18496.0
2015-10-12 13:40:00,52.99,52.99,52.91,52.99,12969.0,44.2239,44.2239,44.1571,44.2239,12969.0
2015-10-12 13:50:00,52.98,53.0,52.92,52.95,13447.0,44.2155,44.2322,44.1654,44.1905,13447.0
2015-10-12 14:00:00,52.96,53.0,52.95,53.0,10867.0,44.1988,44.2322,44.1905,44.2322,10867.0
2015-10-12 14:10:00,53.0,53.03,52.95,52.96,32602.0,44.2322,44.2572,44.1905,44.1988,32602.0
2015-10-12 14:20:00,52.96,53.02,52.96,52.97,16914.0,44.1988,44.2489,44.1988,44.2072,16914.0
2015-10-12 14:30:00,52.96,52.97,52.91,52.91,14327.0,44.1988,44.2072,44.1571,44.1571,14327.0
2015-10-12 14:40:00,52.92,52.95,52.89,52.92,15772.0,44.1654,44.1905,44.1404,44.1654,15772.0
2015-10-12 14:50:00,52.93,52.93,52.9,52.91,23484.0,44.1738,44.1738,44.1487,44.1571,23484.0
2015-10-12 15:00:00,52.91,52.91,52.73,52.76,73614.0,44.1571,44.1571,44.0069,44.0319,73614.0
2015-10-12 15:10:00,52.75,52.78,52.74,52.74,39283.0,44.0236,44.0486,44.0152,44.0152,39283.0
2015-10-12 15:20:00,52.75,52.75,52.7,52.71,40170.0,44.0236,44.0236,43.9818,43.9902,40170.0
2015-10-12 15:30:00,52.71,52.8,52.7,52.79,55892.0,43.9902,44.0653,43.9818,44.0569,55892.0
2015-10-12 15:40:00,52.79,52.79,52.73,52.75,61480.0,44.0569,44.0569,44.0069,44.0236,61480.0
2015-10-12 15:50:00,52.76,52.83,52.75,52.83,143828.0,44.0319,44.0903,44.0236,44.0903,143828.0
2015-10-13 09:30:00,52.42,52.49,51.8,51.86,84049.0,43.7482,43.8066,43.2307,43.2808,84049.0
2015-10-13 09:40:00,51.87,51.88,51.59,51.72,65100.0,43.2891,43.2975,43.0555,43.164,65100.0
2015-10-13 09:50:00,51.73,51.86,51.67,51.71,44635.0,43.1723,43.2808,43.1222,43.1556,44635.0
2015-10-13 10:00:00,51.73,51.99,51.68,51.97,30634.0,43.1723,43.3893,43.1306,43.3726,30634.0
2015-10-13 10:10:00,51.99,52.14,51.99,52.07,13850.0,43.3893,43.5145,43.3893,43.4561,13850.0
2015-10-13 10:20:00,52.07,52.12,51.98,52.06,33979.0,43.4561,43.4978,43.3809,43.4477,33979.0
2015-10-13 10:30:00,52.07,52.08,51.91,51.94,49831.0,43.4561,43.4644,43.3225,43.3476,49831.0
2015-10-13 10:40:00,51.94,52.03,51.92,51.96,13725.0,43.3476,43.4227,43.3309,43.3643,13725.0
2015-10-13 10:50:00,51.96,52.06,51.92,52.04,16607.0,43.3643,43.4477,43.3309,43.431,16607.0
2015-10-13 11:00:00,52.05,52.07,51.91,52.06,25018.0,43.4394,43.4561,43.3225,43.4477,25018.0
2015-10-13 11:10:00,52.05,52.08,51.9,51.97,38080.0,43.4394,43.4644,43.3142,43.3726,38080.0
2015-10-13 11:20:00,51.98,52.01,51.94,51.96,11509.0,43.3809,43.406,43.3476,43.3643,11509.0
2015-10-13 11:30:00,51.96,52.02,51.92,52.01,11317.0,43.3643,43.4143,43.3309,43.406,11317.0
2015-10-13 11:40:00,52.02,52.04,51.96,52.03,6983.0,43.4143,43.431,43.3643,43.4227,6983.0
2015-10-13 11:50:00,52.03,52.03,51.95,52.01,16475.0,43.4227,43.4227,43.3559,43.406,16475.0
2015-10-13 12:00:00,52.02,52.02,52.0,52.01,12050.0,43.4143,43.4143,43.3976,43.406,12050.0
2015-10-13 12:10:00,52.0,52.07,51.97,52.02,25108.0,43.3976,43.4561,43.3726,43.4143,25108.0
2015-10-13 12:20:00,52.02,52.07,52.01,52.05,14628.0,43.4143,43.4561,43.406,43.4394,14628.0
2015-10-13 12:30:00,52.05,52.07,52.02,52.05,16113.0,43.4394,43.4561,43.4143,43.4394,16113.0
2015-10-13 12:40:00,52.05,52.05,51.9,51.92,23128.0,43.4394,43.4394,43.3142,43.3309,23128.0
2015-10-13 12:50:00,51.92,51.93,51.86,51.86,11159.0,43.3309,43.3392,43.2808,43.2808,11159.0
2015-10-13 13:00:00,51.86,51.9,51.85,51.89,9561.0,43.2808,43.3142,43.2724,43.3058,9561.0
2015-10-13 13:10:00,51.88,52.04,51.87,52.04,10300.0,43.2975,43.431,43.2891,43.431,10300.0
2015-10-13 13:20:00,52.04,52.04,51.93,51.99,10042.0,43.431,43.431,43.3392,43.3893,10042.0
2015-10-13 13:30:00,51.99,51.99,51.88,51.9,8777.0,43.3893,43.3893,43.2975,43.3142,8777.0
2015-10-13 13:40:00,51.89,51.95,51.87,51.92,8802.0,43.3058,43.3559,43.2891,43.3309,8802.0
2015-10-13 13:50:00,51.93,51.94,51.77,51.8,18244.0,43.3392,43.3476,43.2057,43.2307,18244.0
2015-10-13 14:00:00,51.79,51.8,51.71,51.78,17143.0,43.2224,43.2307,43.1556,43.214,17143.0
2015-10-13 14:10:00,51.78,51.84,51.78,51.81,12370.0,43.214,43.2641,43.214,43.2391,12370.0
2015-10-13 14:20:00,51.81,51.82,51.7,51.71,16099.0,43.2391,43.2474,43.1473,43.1556,16099.0
2015-10-13 14:30:00,51.7,51.77,51.68,51.77,15919.0,43.1473,43.2057,43.1306,43.2057,15919.0
2015-10-13 14:40:00,51.78,51.83,51.74,51.82,15120.0,43.214,43.2558,43.1806,43.2474,15120.0
2015-10-13 14:50:00,51.81,51.87,51.77,51.87,25449.0,43.2391,43.2891,43.2057,43.2891,25449.0
2015-10-13 15:00:00,51.87,51.87,51.75,51.8,31592.0,43.2891,43.2891,43.189,43.2307,31592.0
2015-10-13 15:10:00,51.8,51.82,51.69,51.71,23365.0,43.2307,43.2474,43.1389,43.1556,23365.0
2015-10-13 15:20:00,51.7,51.71,51.64,51.69,38319.0,43.1473,43.1556,43.0972,43.1389,38319.0
2015-10-13 15:30:00,51.69,51.74,51.61,51.64,43709.0,43.1389,43.1806,43.0722,43.0972,43709.0
2015-10-13 15:40:00,51.64,51.67,51.55,51.58,55732.0,43.0972,43.1222,43.0221,43.0471,55732.0
2015-10-13 15:50:00,51.58,51.64,51.54,51.58,133241.0,43.0471,43.0972,43.0137,43.0471,133241.0
2015-10-14 09:30:00,51.3,51.55,51.16,51.17,44488.0,42.8134,43.0221,42.6966,42.7049,44488.0
2015-10-14 09:40:00,51.23,51.94,51.2,51.82,32801.0,42.755,43.3476,42.73,43.2474,32801.0
2015-10-14 09:50:00,51.8,52.06,51.8,51.99,27862.0,43.2307,43.4477,43.2307,43.3893,27862.0
2015-10-14 10:00:00,52.01,52.18,52.0,52.16,67135.0,43.406,43.5479,43.3976,43.5312,67135.0
2015-10-14 10:10:00,52.16,52.19,52.0,52.06,81829.0,43.5312,43.5562,43.3976,43.4477,81829.0
2015-10-14 10:20:00,52.05,52.3,52.01,52.26,44279.0,43.4394,43.648,43.406,43.6146,44279.0
2015-10-14 10:30:00,52.26,52.3,52.13,52.19,25403.0,43.6146,43.648,43.5061,43.5562,25403.0
2015-10-14 10:40:00,52.2,52.27,52.09,52.09,59534.0,43.5645,43.623,43.4727,43.4727,59534.0
2015-10-14 10:50:00,52.1,52.12,51.94,52.09,24524.0,43.4811,43.4978,43.3476,43.4727,24524.0
2015-10-14 11:00:00,52.11,52.22,52.06,52.2,27787.0,43.4894,43.5812,43.4477,43.5645,27787.0
2015-10-14 11:10:00,52.19,52.24,52.07,52.11,28610.0,43.5562,43.5979,43.4561,43.4894,28610.0
2015-10-14 11:20:00,52.1,52.17,52.07,52.16,10236.0,43.4811,43.5395,43.4561,43.5312,10236.0
2015-10-14 11:30:00,52.13,52.29,52.1,52.27,67357.0,43.5061,43.6397,43.4811,43.623,67357.0
2015-10-14 11:40:00,52.27,52.52,52.24,52.37,174120.0,43.623,43.8316,43.5979,43.7064,174120.0
2015-10-14 11:50:00,52.38,52.6,52.31,52.54,94255.0,43.7148,43.8984,43.6563,43.8483,94255.0
2015-10-14 12:00:00,52.53,52.6,52.51,52.56,17381.0,43.84,43.8984,43.8233,43.865,17381.0
2015-10-14 12:10:00,52.56,52.66,52.53,52.63,39133.0,43.865,43.9484,43.84,43.9234,39133.0
2015-10-14 12:20:00,52.63,52.89,52.62,52.79,67062.0,43.9234,44.1404,43.9151,44.0569,67062.0
2015-10-14 12:30:00,52.78,52.92,52.74,52.91,57339.0,44.0486,44.1654,44.0152,44.1571,57339.0
2015-10-14 12:40:00,52.91,52.99,52.85,52.89,83612.0,44.1571,44.2239,44.107,44.1404,83612.0
2015-10-14 12:50:00,52.89,53.0,52.88,52.97,76214.0,44.1404,44.2322,44.1321,44.2072,76214.0
2015-10-14 13:00:00,52.99,53.0,52.93,53.0,56509.0,44.2239,44.2322,44.1738,44.2322,56509.0
2015-10-14 13:10:00,53.0,53.03,52.91,52.92,66779.0,44.2322,44.2572,44.1571,44.1654,66779.0
2015-10-14 13:20:00,52.92,52.92,52.71,52.71,29667.0,44.1654,44.1654,43.9902,43.9902,29667.0
2015-10-14 13:30:00,52.7,52.82,52.67,52.76,30867.0,43.9818,44.082,43.9568,44.0319,30867.0
2015-10-14 13:40:00,52.76,52.8,52.69,52.69,23745.0,44.0319,44.0653,43.9735,43.9735,23745.0
2015-10-14 13:50:00,52.69,52.73,52.59,52.66,25972.0,43.9735,44.0069,43.89,43.9484,25972.0
2015-10-14 14:00:00,52.63,52.7,52.47,52.54,22806.0,43.9234,43.9818,43.7899,43.8483,22806.0
2015-10-14 14:10:00,52.52,52.61,52.48,52.48,23756.0,43.8316,43.9067,43.7982,43.7982,23756.0
2015-10-14 14:20:00,52.47,52.52,52.41,52.41,35440.0,43.7899,43.8316,43.7398,43.7398,35440.0
2015-10-14 14:30:00,52.4,52.44,52.28,52.44,24103.0,43.7315,43.7648,43.6313,43.7648,24103.0
2015-10-14 14:40:00,52.44,52.45,52.24,52.33,58921.0,43.7648,43.7732,43.5979,43.673,58921.0
2015-10-14 14:50:00,52.32,52.41,52.31,52.4,20030.0,43.6647,43.7398,43.6563,43.7315,20030.0
2015-10-14 15:00:00,52.4,52.49,52.38,52.4,33351.0,43.7315,43.8066,43.7148,43.7315,33351.0
2015-10-14 15:10:00,52.4,52.43,52.31,52.34,54408.0,43.7315,43.7565,43.6563,43.6814,54408.0
2015-10-14 15:20:00,52.35,52.59,52.33,52.59,163359.0,43.6897,43.89,43.673,43.89,163359.0
2015-10-14 15:30:00,52.61,52.96,52.61,52.67,114729.0,43.9067,44.1988,43.9067,43.9568,114729.0
2015-10-14 15:40:00,52.67,52.77,52.56,52.66,71864.0,43.9568,44.0403,43.865,43.9484,71864.0
2015-10-14 15:50:00,52.66,52.66,52.47,52.58,169859.0,43.9484,43.9484,43.7899,43.8817,169859.0
2015-10-15 09:30:00,52.7,53.13,52.53,52.53,54087.0,43.9818,44.3407,43.84,43.84,54087.0
2015-10-15 09:40:00,52.53,52.73,52.46,52.48,35426.0,43.84,44.0069,43.7815,43.7982,35426.0
2015-10-15 09:50:00,52.5,52.98,52.47,52.97,54324.0,43.8149,44.2155,43.7899,44.2072,54324.0
2015-10-15 10:00:00,52.97,53.0,52.71,52.82,21848.0,44.2072,44.2322,43.9902,44.082,21848.0
2015-10-15 10:10:00,52.84,52.91,52.75,52.84,16566.0,44.0987,44.1571,44.0236,44.0987,16566.0
2015-10-15 10:20:00,52.87,52.89,52.71,52.79,44772.0,44.1237,44.1404,43.9902,44.0569,44772.0
2015-10-15 10:30:00,52.77,52.83,52.68,52.73,23028.0,44.0403,44.0903,43.9651,44.0069,23028.0
2015-10-15 10:40:00,52.73,52.81,52.64,52.8,35200.0,44.0069,44.0736,43.9318,44.0653,35200.0
2015-10-15 10:50:00,52.86,52.87,52.7,52.73,16608.0,44.1154,44.1237,43.9818,44.0069,16608.0
2015-10-15 11:00:00,52.73,52.76,52.65,52.72,24216.0,44.0069,44.0319,43.9401,43.9985,24216.0
2015-10-15 11:10:00,52.7,52.76,52.37,52.38,71728.0,43.9818,44.0319,43.7064,43.7148,71728.0
2015-10-15 11:20:00,52.35,52.54,52.3,52.47,23446.0,43.6897,43.8483,43.648,43.7899,23446.0
2015-10-15 11:30:00,52.49,52.49,52.29,52.32,10774.0,43.8066,43.8066,43.6397,43.6647,10774.0
2015-10-15 11:40:00,52.29,52.29,52.15,52.17,9523.0,43.6397,43.6397,43.5228,43.5395,9523.0
2015-10-15 11:50:00,52.16,52.17,52.08,52.15,10891.0,43.5312,43.5395,43.4644,43.5228,10891.0
2015-10-15 12:00:00,52.15,52.29,52.14,52.27,19127.0,43.5228,43.6397,43.5145,43.623,19127.0
2015-10-15 12:10:00,52.26,52.3,52.2,52.21,16151.0,43.6146,43.648,43.5645,43.5729,16151.0
2015-10-15 12:20:00,52.21,52.27,52.14,52.24,14479.0,43.5729,43.623,43.5145,43.5979,14479.0
2015-10-15 12:30:00,52.26,52.27,52.18,52.25,10539.0,43.6146,43.623,43.5479,43.6063,10539.0
2015-10-15 12:40:00,52.22,52.35,52.17,52.34,7600.0,43.5812,43.6897,43.5395,43.6814,7600.0
2015-10-15 12:50:00,52.34,52.41,52.32,52.41,15101.0,43.6814,43.7398,43.6647,43.7398,15101.0
2015-10-15 13:00:00,52.38,52.52,52.38,52.44,12254.0,43.7148,43.8316,43.7148,43.7648,12254.0
2015-10-15 13:10:00,52.45,52.55,52.44,52.5,69403.0,43.7732,43.8566,43.7648,43.8149,69403.0
2015-10-15 13:20:00,52.5,52.61,52.49,52.6,9008.0,43.8149,43.9067,43.8066,43.8984,9008.0
2015-10-15 13:30:00,52.61,52.61,52.53,52.53,28214.0,43.9067,43.9067,43.84,43.84,28214.0
2015-10-15 13:40:00,52.5,52.54,52.48,52.51,10798.0,43.8149,43.8483,43.7982,43.8233,10798.0
2015-10-15 13:50:00,52.51,52.57,52.47,52.51,10621.0,43.8233,43.8733,43.7899,43.8233,10621.0
2015-10-15 14:00:00,52.53,52.55,52.49,52.52,53700.0,43.84,43.8566,43.8066,43.8316,53700.0
2015-10-15 14:10:00,52.53,52.56,52.49,52.53,187745.0,43.84,43.865,43.8066,43.84,187745.0
2015-10-15 14:20:00,52.53,52.57,52.51,52.52,16350.0,43.84,43.8733,43.8233,43.8316,16350.0
2015-10-15 14:30:00,52.52,52.59,52.5,52.55,20532.0,43.8316,43.89,43.8149,43.8566,20532.0
2015-10-15 14:40:00,52.55,52.61,52.51,52.54,19697.0,43.8566,43.9067,43.8233,43.8483,19697.0
2015-10-15 14:50:00,52.55,52.57,52.5,52.51,33028.0,43.8566,43.8733,43.8149,43.8233,33028.0
2015-10-15 15:00:00,52.5,52.57,52.49,52.5,19543.0,43.8149,43.8733,43.8066,43.8149,19543.0
2015-10-15 15:10:00,52.51,52.6,52.5,52.6,18228.0,43.8233,43.8984,43.8149,43.8984,18228.0
2015-10-15 15:20:00,52.6,52.72,52.59,52.72,25299.0,43.8984,43.9985,43.89,43.9985,25299.0
2015-10-15 15:30:00,52.71,52.71,52.58,52.59,22700.0,43.9902,43.9902,43.8817,43.89,22700.0
2015-10-15 15:40:00,52.59,52.69,52.56,52.65,37607.0,43.89,43.9735,43.865,43.9401,37607.0
2015-10-15 15:50:00,52.65,52.7,52.61,52.66,76243.0,43.9401,43.9818,43.9067,43.9484,76243.0
2015-10-16 09:30:00,52.77,52.96,52.12,52.57,77406.0,44.0403,44.1988,43.4978,43.8733,77406.0
2015-10-16 09:40:00,52.6,52.65,52.27,52.46,21155.0,43.8984,43.9401,43.623,43.7815,21155.0
2015-10-16 09:50:00,52.44,52.67,52.44,52.55,14586.0,43.7648,43.9568,43.7648,43.8566,14586.0
2015-10-16 10:00:00,52.57,52.75,52.57,52.68,13191.0,43.8733,44.0236,43.8733,43.9651,13191.0
2015-10-16 10:10:00,52.72,52.82,52.69,52.72,32097.0,43.9985,44.082,43.9735,43.9985,32097.0
2015-10-16 10:20:00,52.71,52.81,52.66,52.8,22625.0,43.9902,44.0736,43.9484,44.0653,22625.0
2015-10-16 10:30:00,52.8,52.82,52.69,52.81,27804.0,44.0653,44.082,43.9735,44.0736,27804.0
2015-10-16 10:40:00,52.81,52.84,52.74,52.74,30499.0,44.0736,44.0987,44.0152,44.0152,30499.0
2015-10-16 10:50:00,52.72,52.81,52.68,52.75,15200.0,43.9985,44.0736,43.9651,44.0236,15200.0
2015-10-16 11:00:00,52.75,52.77,52.69,52.76,14100.0,44.0236,44.0403,43.9735,44.0319,14100.0
2015-10-16 11:10:00,52.75,52.77,52.69,52.75,23285.0,44.0236,44.0403,43.9735,44.0236,23285.0
2015-10-16 11:20:00,52.75,52.85,52.75,52.85,21153.0,44.0236,44.107,44.0236,44.107,21153.0
2015-10-16 11:30:00,52.87,52.99,52.87,52.95,15114.0,44.1237,44.2239,44.1237,44.1905,15114.0
2015-10-16 11:40:00,52.97,53.03,52.93,53.03,20636.0,44.2072,44.2572,44.1738,44.2572,20636.0
2015-10-16 11:50:00,53.02,53.02,52.96,53.01,35718.0,44.2489,44.2489,44.1988,44.2405,35718.0
2015-10-16 12:00:00,53.01,53.1,52.97,53.0,46035.0,44.2405,44.3157,44.2072,44.2322,46035.0
2015-10-16 12:10:00,52.99,53.05,52.94,53.05,15459.0,44.2239,44.2739,44.1821,44.2739,15459.0
2015-10-16 12:20:00,53.03,53.05,52.95,52.95,24190.0,44.2572,44.2739,44.1905,44.1905,24190.0
2015-10-16 12:30:00,52.94,52.97,52.84,52.9,20498.0,44.1821,44.2072,44.0987,44.1487,20498.0
2015-10-16 12:40:00,52.9,52.9,52.66,52.66,56979.0,44.1487,44.1487,43.9484,43.9484,56979.0
2015-10-16 12:50:00,52.65,52.89,52.65,52.87,50159.0,43.9401,44.1404,43.9401,44.1237,50159.0
2015-10-16 13:00:00,52.89,52.89,52.77,52.79,11211.0,44.1404,44.1404,44.0403,44.0569,11211.0
2015-10-16 13:10:00,52.84,52.86,52.76,52.85,8160.0,44.0987,44.1154,44.0319,44.107,8160.0
2015-10-16 13:20:00,52.85,52.87,52.75,52.76,17941.0,44.107,44.1237,44.0236,44.0319,17941.0
2015-10-16 13:30:00,52.78,52.93,52.77,52.85,22636.0,44.0486,44.1738,44.0403,44.107,22636.0
2015-10-16 13:40:00,52.86,52.9,52.81,52.85,15258.0,44.1154,44.1487,44.0736,44.107,15258.0
2015-10-16 13:50:00,52.87,52.89,52.81,52.85,16205.0,44.1237,44.1404,44.0736,44.107,16205.0
2015-10-16 14:00:00,52.85,52.85,52.76,52.78,16565.0,44.107,44.107,44.0319,44.0486,16565.0
2015-10-16 14:10:00,52.78,52.87,52.73,52.79,14465.0,44.0486,44.1237,44.0069,44.0569,14465.0
2015-10-16 14:20:00,52.79,52.88,52.74,52.87,14502.0,44.0569,44.1321,44.0152,44.1237,14502.0
2015-10-16 14:30:00,52.88,52.94,52.83,52.91,20142.0,44.1321,44.1821,44.0903,44.1571,20142.0
2015-10-16 14:40:00,52.9,52.95,52.84,52.88,23546.0,44.1487,44.1905,44.0987,44.1321,23546.0
2015-10-16 14:50:00,52.88,52.96,52.85,52.85,18520.0,44.1321,44.1988,44.107,44.107,18520.0
2015-10-16 15:00:00,52.85,52.94,52.82,52.88,26100.0,44.107,44.1821,44.082,44.1321,26100.0
2015-10-16 15:10:00,52.88,52.91,52.84,52.9,24835.0,44.1321,44.1571,44.0987,44.1487,24835.0
2015-10-16 15:20:00,52.91,52.92,52.85,52.86,34977.0,44.1571,44.1654,44.107,44.1154,34977.0
2015-10-16 15:30:00,52.86,53.0,52.86,52.97,50045.0,44.1154,44.2322,44.1154,44.2072,50045.0
2015-10-16 15:40:00,52.97,53.01,52.93,52.99,64948.0,44.2072,44.2405,44.1738,44.2239,64948.0
2015-10-16 15:50:00,52.99,53.03,52.93,52.98,134484.0,44.2239,44.2572,44.1738,44.2155,134484.0
2015-10-19 09:30:00,52.91,53.19,52.69,52.91,32773.0,44.1571,44.3908,43.9735,44.1571,32773.0
2015-10-19 09:40:00,52.86,53.07,52.77,53.05,8900.0,44.1154,44.2906,44.0403,44.2739,8900.0
2015-10-19 09:50:00,53.07,53.37,53.03,53.33,63778.0,44.2906,44.541,44.2572,44.5076,63778.0
2015-10-19 10:00:00,53.3,53.46,53.19,53.4,43119.0,44.4826,44.6161,44.3908,44.566,43119.0
2015-10-19 10:10:00,53.42,53.47,53.28,53.31,32396.0,44.5827,44.6245,44.4659,44.4909,32396.0
2015-10-19 10:20:00,53.31,53.44,53.28,53.38,75345.0,44.4909,44.5994,44.4659,44.5493,75345.0
2015-10-19 10:30:00,53.38,53.38,53.22,53.28,18335.0,44.5493,44.5493,44.4158,44.4659,18335.0
2015-10-19 10:40:00,53.29,53.36,53.28,53.33,12307.0,44.4742,44.5326,44.4659,44.5076,12307.0
2015-10-19 10:50:00,53.33,53.4,53.23,53.25,41374.0,44.5076,44.566,44.4242,44.4408,41374.0
2015-10-19 11:00:00,53.25,53.25,53.09,53.18,17965.0,44.4408,44.4408,44.3073,44.3824,17965.0
2015-10-19 11:10:00,53.17,53.26,53.15,53.24,11375.0,44.3741,44.4492,44.3574,44.4325,11375.0
2015-10-19 11:20:00,53.23,53.25,53.1,53.12,11659.0,44.4242,44.4408,44.3157,44.3324,11659.0
2015-10-19 11:30:00,53.13,53.24,53.11,53.21,8310.0,44.3407,44.4325,44.324,44.4075,8310.0
2015-10-19 11:40:00,53.22,53.26,53.17,53.22,10717.0,44.4158,44.4492,44.3741,44.4158,10717.0
2015-10-19 11:50:00,53.24,53.27,53.21,53.24,16256.0,44.4325,44.4575,44.4075,44.4325,16256.0
2015-10-19 12:00:00,53.25,53.26,53.15,53.15,24586.0,44.4408,44.4492,44.3574,44.3574,24586.0
2015-10-19 12:10:00,53.15,53.17,53.04,53.05,27507.0,44.3574,44.3741,44.2656,44.2739,27507.0
2015-10-19 12:20:00,53.05,53.07,52.96,53.04,42321.0,44.2739,44.2906,44.1988,44.2656,42321.0
2015-10-19 12:30:00,53.05,53.07,53.0,53.01,12158.0,44.2739,44.2906,44.2322,44.2405,12158.0
2015-10-19 12:40:00,53.01,53.02,52.95,52.98,12420.0,44.2405,44.2489,44.1905,44.2155,12420.0
2015-10-19 12:50:00,53.0,53.1,53.0,53.04,23230.0,44.2322,44.3157,44.2322,44.2656,23230.0
2015-10-19 13:00:00,53.04,53.08,52.98,53.03,15200.0,44.2656,44.299,44.2155,44.2572,15200.0
2015-10-19 13:10:00,53.02,53.02,52.93,52.93,23984.0,44.2489,44.2489,44.1738,44.1738,23984.0
2015-10-19 13:20:00,52.94,52.96,52.86,52.9,13001.0,44.1821,44.1988,44.1154,44.1487,13001.0
2015-10-19 13:30:00,52.89,52.97,52.86,52.92,16346.0,44.1404,44.2072,44.1154,44.1654,16346.0
2015-10-19 13:40:00,52.91,52.94,52.86,52.91,20719.0,44.1571,44.1821,44.1154,44.1571,20719.0
2015-10-19 13:50:00,52.9,52.94,52.82,52.84,17103.0,44.1487,44.1821,44.082,44.0987,17103.0
2015-10-19 14:00:00,52.83,52.84,52.74,52.76,37601.0,44.0903,44.0987,44.0152,44.0319,37601.0
2015-10-19 14:10:00,52.75,52.75,52.65,52.67,86263.0,44.0236,44.0236,43.9401,43.9568,86263.0
2015-10-19 14:20:00,52.68,52.7,52.64,52.68,30628.0,43.9651,43.9818,43.9318,43.9651,30628.0
2015-10-19 14:30:00,52.68,52.91,52.67,52.88,28333.0,43.9651,44.1571,43.9568,44.1321,28333.0
2015-10-19 14:40:00,52.89,53.04,52.89,53.0,23029.0,44.1404,44.2656,44.1404,44.2322,23029.0
2015-10-19 14:50:00,52.99,53.06,52.98,53.05,14116.0,44.2239,44.2823,44.2155,44.2739,14116.0
2015-10-19 15:00:00,53.05,53.09,52.97,53.03,22726.0,44.2739,44.3073,44.2072,44.2572,22726.0
2015-10-19 15:10:00,53.01,53.05,52.99,53.03,17371.0,44.2405,44.2739,44.2239,44.2572,17371.0
2015-10-19 15:20:00,53.03,53.09,53.01,53.01,51244.0,44.2572,44.3073,44.2405,44.2405,51244.0
2015-10-19 15:30:00,53.02,53.06,53.01,53.03,48266.0,44.2489,44.2823,44.2405,44.2572,48266.0
2015-10-19 15:40:00,53.02,53.05,52.98,53.03,31330.0,44.2489,44.2739,44.2155,44.2572,31330.0
2015-10-19 15:50:00,53.04,53.13,53.0,53.12,79395.0,44.2656,44.3407,44.2322,44.3324,79395.0
2015-10-20 09:30:00,52.92,53.39,52.88,53.38,34566.0,44.1654,44.5577,44.1321,44.5493,34566.0
2015-10-20 09:40:00,53.35,53.35,53.18,53.32,22288.0,44.5243,44.5243,44.3824,44.4993,22288.0
2015-10-20 09:50:00,53.32,53.33,53.17,53.2,14038.0,44.4993,44.5076,44.3741,44.3991,14038.0
2015-10-20 10:00:00,53.21,53.23,53.14,53.2,12100.0,44.4075,44.4242,44.349,44.3991,12100.0
2015-10-20 10:10:00,53.21,53.22,53.08,53.1,7813.0,44.4075,44.4158,44.299,44.3157,7813.0
2015-10-20 10:20:00,53.13,53.17,53.03,53.06,20231.0,44.3407,44.3741,44.2572,44.2823,20231.0
2015-10-20 10:30:00,53.07,53.22,53.05,53.16,9250.0,44.2906,44.4158,44.2739,44.3657,9250.0
2015-10-20 10:40:00,53.2,53.27,53.18,53.24,78842.0,44.3991,44.4575,44.3824,44.4325,78842.0
2015-10-20 10:50:00,53.28,53.31,53.24,53.26,19118.0,44.4659,44.4909,44.4325,44.4492,19118.0
2015-10-20 11:00:00,53.26,53.28,53.18,53.26,25613.0,44.4492,44.4659,44.3824,44.4492,25613.0
2015-10-20 11:10:00,53.25,53.34,53.19,53.34,14770.0,44.4408,44.516,44.3908,44.516,14770.0
2015-10-20 11:20:00,53.33,53.56,53.31,53.56,40555.0,44.5076,44.6996,44.4909,44.6996,40555.0
2015-10-20 11:30:00,53.55,53.63,53.49,53.61,80138.0,44.6912,44.758,44.6411,44.7413,80138.0
2015-10-20 11:40:00,53.63,53.63,53.54,53.55,21043.0,44.758,44.758,44.6829,44.6912,21043.0
2015-10-20 11:50:00,53.55,53.6,53.45,53.57,14921.0,44.6912,44.7329,44.6078,44.7079,14921.0
2015-10-20 12:00:00,53.54,53.61,53.48,53.61,18690.0,44.6829,44.7413,44.6328,44.7413,18690.0
2015-10-20 12:10:00,53.6,53.63,53.5,53.5,30410.0,44.7329,44.758,44.6495,44.6495,30410.0
2015-10-20 12:20:00,53.5,53.52,53.45,53.51,33488.0,44.6495,44.6662,44.6078,44.6578,33488.0
2015-10-20 12:30:00,53.5,53.51,53.42,53.49,17740.0,44.6495,44.6578,44.5827,44.6411,17740.0
2015-10-20 12:40:00,53.49,53.5,53.4,53.41,18382.0,44.6411,44.6495,44.566,44.5744,18382.0
2015-10-20 12:50:00,53.42,53.51,53.41,53.49,56617.0,44.5827,44.6578,44.5744,44.6411,56617.0
2015-10-20 13:00:00,53.49,53.52,53.4,53.41,21458.0,44.6411,44.6662,44.566,44.5744,21458.0
2015-10-20 13:10:00,53.43,53.51,53.43,53.47,12069.0,44.5911,44.6578,44.5911,44.6245,12069.0
2015-10-20 13:20:00,53.47,53.49,53.38,53.41,55926.0,44.6245,44.6411,44.5493,44.5744,55926.0
2015-10-20 13:30:00,53.41,53.44,53.31,53.41,47761.0,44.5744,44.5994,44.4909,44.5744,47761.0
2015-10-20 13:40:00,53.41,53.45,53.36,53.39,18131.0,44.5744,44.6078,44.5326,44.5577,18131.0
2015-10-20 13:50:00,53.37,53.39,53.34,53.37,14957.0,44.541,44.5577,44.516,44.541,14957.0
2015-10-20 14:00:00,53.36,53.4,53.31,53.37,66728.0,44.5326,44.566,44.4909,44.541,66728.0
2015-10-20 14:10:00,53.38,53.44,53.38,53.4,23706.0,44.5493,44.5994,44.5493,44.566,23706.0
2015-10-20 14:20:00,53.39,53.51,53.36,53.51,34588.0,44.5577,44.6578,44.5326,44.6578,34588.0
2015-10-20 14:30:00,53.51,54.82,53.45,54.01,591822.0,44.6578,45.7511,44.6078,45.0751,591822.0
2015-10-20 14:40:00,54.06,54.11,53.66,53.67,117820.0,45.1168,45.1586,44.783,44.7914,117820.0
2015-10-20 14:50:00,53.68,53.83,53.65,53.83,85573.0,44.7997,44.9249,44.7747,44.9249,85573.0
2015-10-20 15:00:00,53.82,53.89,53.68,53.82,82645.0,44.9166,44.975,44.7997,44.9166,82645.0
2015-10-20 15:10:00,53.83,53.99,53.82,53.93,116074.0,44.9249,45.0584,44.9166,45.0084,116074.0
2015-10-20 15:20:00,53.94,54.1,53.93,54.02,154694.0,45.0167,45.1502,45.0084,45.0835,154694.0
2015-10-20 15:30:00,54.02,54.03,53.89,53.94,160274.0,45.0835,45.0918,44.975,45.0167,160274.0
2015-10-20 15:40:00,53.95,54.02,53.66,53.73,129749.0,45.025,45.0835,44.783,44.8414,129749.0
2015-10-20 15:50:00,53.73,53.87,53.71,53.87,194604.0,44.8414,44.9583,44.8247,44.9583,194604.0
2015-10-21 09:30:00,64.39,66.94,64.38,66.91,1766090.0,53.738,55.8661,53.7296,55.8411,1766090.0
2015-10-21 09:40:00,66.87,66.95,66.38,66.72,1259962.0,55.8077,55.8745,55.3987,55.6825,1259962.0
2015-10-21 09:50:00,66.72,67.27,66.43,66.98,1071712.0,55.6825,56.1415,55.4405,55.8995,1071712.0
2015-10-21 10:00:00,66.99,67.02,66.37,66.37,738272.0,55.9078,55.9329,55.3904,55.3904,738272.0
2015-10-21 10:10:00,66.37,66.65,66.27,66.65,546750.0,55.3904,55.6241,55.3069,55.6241,546750.0
2015-10-21 10:20:00,66.65,66.65,66.46,66.48,318760.0,55.6241,55.6241,55.4655,55.4822,318760.0
2015-10-21 10:30:00,66.5,66.65,66.39,66.63,378992.0,55.4989,55.6241,55.4071,55.6074,378992.0
2015-10-21 10:40:00,66.64,66.65,66.36,66.43,778584.0,55.6157,55.6241,55.3821,55.4405,778584.0
2015-10-21 10:50:00,66.42,66.48,66.32,66.4,396312.0,55.4321,55.4822,55.3487,55.4154,396312.0
2015-10-21 11:00:00,66.4,66.44,66.31,66.4,490629.0,55.4154,55.4488,55.3403,55.4154,490629.0
2015-10-21 11:10:00,66.4,66.41,65.98,66.05,451398.0,55.4154,55.4238,55.0649,55.1233,451398.0
2015-10-21 11:20:00,66.07,66.12,65.95,65.98,481870.0,55.14,55.1818,55.0399,55.0649,481870.0
2015-10-21 11:30:00,66.0,66.02,65.84,65.97,331154.0,55.0816,55.0983,54.9481,55.0566,331154.0
2015-10-21 11:40:00,65.97,66.12,65.95,66.0,246216.0,55.0566,55.1818,55.0399,55.0816,246216.0
2015-10-21 11:50:00,66.01,66.05,65.95,66.04,262575.0,55.09,55.1233,55.0399,55.115,262575.0
2015-10-21 12:00:00,66.04,66.05,65.89,65.92,109033.0,55.115,55.1233,54.9898,55.0148,109033.0
2015-10-21 12:10:00,65.91,65.98,65.82,65.96,232149.0,55.0065,55.0649,54.9314,55.0482,232149.0
2015-10-21 12:20:00,65.96,66.13,65.94,66.06,264508.0,55.0482,55.1901,55.0315,55.1317,264508.0
2015-10-21 12:30:00,66.05,66.05,65.85,66.0,303165.0,55.1233,55.1233,54.9564,55.0816,303165.0
2015-10-21 12:40:00,66.0,66.02,65.84,65.97,188727.0,55.0816,55.0983,54.9481,55.0566,188727.0
2015-10-21 12:50:00,65.97,66.0,65.92,65.94,133638.0,55.0566,55.0816,55.0148,55.0315,133638.0
2015-10-21 13:00:00,65.95,65.99,65.89,65.97,196161.0,55.0399,55.0733,54.9898,55.0566,196161.0
2015-10-21 13:10:00,65.97,66.0,65.87,65.87,290287.0,55.0566,55.0816,54.9731,54.9731,290287.0
2015-10-21 13:20:00,65.87,65.99,65.84,65.94,207476.0,54.9731,55.0733,54.9481,55.0315,207476.0
2015-10-21 13:30:00,65.94,65.94,65.85,65.9,176396.0,55.0315,55.0315,54.9564,54.9982,176396.0
2015-10-21 13:40:00,65.9,65.95,65.81,65.86,252076.0,54.9982,55.0399,54.923,54.9648,252076.0
2015-10-21 13:50:00,65.86,65.86,65.61,65.62,366781.0,54.9648,54.9648,54.7561,54.7645,366781.0
2015-10-21 14:00:00,65.61,65.61,65.25,65.28,324261.0,54.7561,54.7561,54.4557,54.4807,324261.0
2015-10-21 14:10:00,65.28,65.29,64.9,65.08,513614.0,54.4807,54.4891,54.1636,54.3138,513614.0
2015-10-21 14:20:00,65.08,65.19,64.86,65.03,409422.0,54.3138,54.4056,54.1302,54.2721,409422.0
2015-10-21 14:30:00,65.03,65.04,64.73,64.73,330117.0,54.2721,54.2804,54.0217,54.0217,330117.0
2015-10-21 14:40:00,64.73,64.76,64.41,64.6,534963.0,54.0217,54.0467,53.7546,53.9132,534963.0
2015-10-21 14:50:00,64.59,64.83,64.36,64.49,371897.0,53.9049,54.1052,53.7129,53.8214,371897.0
2015-10-21 15:00:00,64.49,64.55,64.35,64.52,353837.0,53.8214,53.8715,53.7046,53.8464,353837.0
2015-10-21 15:10:00,64.52,64.57,64.33,64.52,318708.0,53.8464,53.8882,53.6879,53.8464,318708.0
2015-10-21 15:20:00,64.51,64.63,64.42,64.43,526543.0,53.8381,53.9383,53.763,53.7713,526543.0
2015-10-21 15:30:00,64.43,64.48,64.36,64.44,555064.0,53.7713,53.8131,53.7129,53.7797,555064.0
2015-10-21 15:40:00,64.44,64.44,64.17,64.17,483160.0,53.7797,53.7797,53.5543,53.5543,483160.0
2015-10-21 15:50:00,64.17,64.18,63.79,63.97,1923637.0,53.5543,53.5627,53.2372,53.3874,1923637.0
2015-10-22 09:30:00,63.41,64.91,63.41,64.89,845783.0,52.9201,54.1719,52.9201,54.1552,845783.0
2015-10-22 09:40:00,64.86,65.53,64.47,65.47,458712.0,54.1302,54.6894,53.8047,54.6393,458712.0
2015-10-22 09:50:00,65.48,65.89,65.37,65.59,702395.0,54.6476,54.9898,54.5558,54.7394,702395.0
2015-10-22 10:00:00,65.59,65.73,65.33,65.4,437231.0,54.7394,54.8563,54.5224,54.5809,437231.0
2015-10-22 10:10:00,65.4,65.54,65.31,65.39,423580.0,54.5809,54.6977,54.5058,54.5725,423580.0
2015-10-22 10:20:00,65.39,65.4,65.22,65.25,167084.0,54.5725,54.5809,54.4306,54.4557,167084.0
2015-10-22 10:30:00,65.25,65.27,65.12,65.16,218111.0,54.4557,54.4724,54.3472,54.3806,218111.0
2015-10-22 10:40:00,65.16,65.23,65.13,65.16,261955.0,54.3806,54.439,54.3555,54.3806,261955.0
2015-10-22 10:50:00,65.16,65.16,64.98,65.0,149716.0,54.3806,54.3806,54.2303,54.247,149716.0
2015-10-22 11:00:00,65.0,65.11,64.91,65.11,153178.0,54.247,54.3388,54.1719,54.3388,153178.0
2015-10-22 11:10:00,65.11,65.14,64.87,64.89,207498.0,54.3388,54.3639,54.1385,54.1552,207498.0
2015-10-22 11:20:00,64.89,65.01,64.85,64.91,88311.0,54.1552,54.2554,54.1219,54.1719,88311.0
2015-10-22 11:30:00,64.94,65.01,64.88,64.99,126841.0,54.197,54.2554,54.1469,54.2387,126841.0
2015-10-22 11:40:00,64.99,65.06,64.97,64.99,156984.0,54.2387,54.2971,54.222,54.2387,156984.0
2015-10-22 11:50:00,64.99,65.01,64.84,64.9,69841.0,54.2387,54.2554,54.1135,54.1636,69841.0
2015-10-22 12:00:00,64.9,65.0,64.82,64.93,59353.0,54.1636,54.247,54.0968,54.1886,59353.0
2015-10-22 12:10:00,64.93,64.96,64.88,64.89,71195.0,54.1886,54.2137,54.1469,54.1552,71195.0
2015-10-22 12:20:00,64.89,64.98,64.85,64.88,123056.0,54.1552,54.2303,54.1219,54.1469,123056.0
2015-10-22 12:30:00,64.88,65.0,64.83,65.0,160496.0,54.1469,54.247,54.1052,54.247,160496.0
2015-10-22 12:40:00,65.0,65.25,64.98,65.03,146626.0,54.247,54.4557,54.2303,54.2721,146626.0
2015-10-22 12:50:00,65.03,65.1,64.99,65.07,221945.0,54.2721,54.3305,54.2387,54.3055,221945.0
2015-10-22 13:00:00,65.06,65.15,65.04,65.09,342088.0,54.2971,54.3722,54.2804,54.3222,342088.0
2015-10-22 13:10:00,65.08,65.11,65.0,65.01,79522.0,54.3138,54.3388,54.247,54.2554,79522.0
2015-10-22 13:20:00,65.01,65.1,64.97,65.06,59340.0,54.2554,54.3305,54.222,54.2971,59340.0
2015-10-22 13:30:00,65.06,65.13,65.06,65.12,62138.0,54.2971,54.3555,54.2971,54.3472,62138.0
2015-10-22 13:40:00,65.11,65.21,65.01,65.11,79786.0,54.3388,54.4223,54.2554,54.3388,79786.0
2015-10-22 13:50:00,65.1,65.16,65.03,65.07,178181.0,54.3305,54.3806,54.2721,54.3055,178181.0
2015-10-22 14:00:00,65.08,65.08,64.97,64.99,183967.0,54.3138,54.3138,54.222,54.2387,183967.0
2015-10-22 14:10:00,64.99,65.01,64.92,64.98,104186.0,54.2387,54.2554,54.1803,54.2303,104186.0
2015-10-22 14:20:00,64.99,65.06,64.97,65.0,188402.0,54.2387,54.2971,54.222,54.247,188402.0
2015-10-22 14:30:00,65.0,65.06,64.98,65.05,286661.0,54.247,54.2971,54.2303,54.2888,286661.0
2015-10-22 14:40:00,65.05,65.16,65.05,65.09,161692.0,54.2888,54.3806,54.2888,54.3222,161692.0
2015-10-22 14:50:00,65.08,65.12,65.0,65.05,177032.0,54.3138,54.3472,54.247,54.2888,177032.0
2015-10-22 15:00:00,65.06,65.12,65.03,65.05,172878.0,54.2971,54.3472,54.2721,54.2888,172878.0
2015-10-22 15:10:00,65.04,65.04,64.97,65.0,120771.0,54.2804,54.2804,54.222,54.247,120771.0
2015-10-22 15:20:00,65.0,65.08,64.96,65.05,250159.0,54.247,54.3138,54.2137,54.2888,250159.0
2015-10-22 15:30:00,65.04,65.08,64.98,65.0,220802.0,54.2804,54.3138,54.2303,54.247,220802.0
2015-10-22 15:40:00,65.0,65.06,64.95,65.0,380464.0,54.247,54.2971,54.2053,54.247,380464.0
2015-10-22 15:50:00,65.0,65.03,64.89,64.9,582150.0,54.247,54.2721,54.1552,54.1636,582150.0
2015-10-23 09:30:00,65.0,65.49,64.97,65.14,530075.0,54.247,54.656,54.222,54.3639,530075.0
2015-10-23 09:40:00,65.14,65.34,64.97,65.29,344682.0,54.3639,54.5308,54.222,54.4891,344682.0
2015-10-23 09:50:00,65.29,65.4,65.21,65.26,252180.0,54.4891,54.5809,54.4223,54.464,252180.0
2015-10-23 10:00:00,65.26,65.46,65.23,65.45,192318.0,54.464,54.6309,54.439,54.6226,192318.0
2015-10-23 10:10:00,65.45,65.5,65.42,65.44,221518.0,54.6226,54.6643,54.5976,54.6143,221518.0
2015-10-23 10:20:00,65.44,65.5,65.43,65.48,165413.0,54.6143,54.6643,54.6059,54.6476,165413.0
2015-10-23 10:30:00,65.48,65.66,65.47,65.51,190615.0,54.6476,54.7979,54.6393,54.6727,190615.0
2015-10-23 10:40:00,65.5,65.56,65.43,65.54,146327.0,54.6643,54.7144,54.6059,54.6977,146327.0
2015-10-23 10:50:00,65.55,65.57,65.44,65.48,117325.0,54.7061,54.7227,54.6143,54.6476,117325.0
2015-10-23 11:00:00,65.47,65.55,65.42,65.52,312124.0,54.6393,54.7061,54.5976,54.681,312124.0
2015-10-23 11:10:00,65.52,65.55,65.46,65.49,70321.0,54.681,54.7061,54.6309,54.656,70321.0
2015-10-23 11:20:00,65.5,65.61,65.48,65.48,106090.0,54.6643,54.7561,54.6476,54.6476,106090.0
2015-10-23 11:30:00,65.5,65.5,65.25,65.31,85078.0,54.6643,54.6643,54.4557,54.5058,85078.0
2015-10-23 11:40:00,65.31,65.35,65.23,65.27,60308.0,54.5058,54.5391,54.439,54.4724,60308.0
2015-10-23 11:50:00,65.26,65.35,65.22,65.25,104495.0,54.464,54.5391,54.4306,54.4557,104495.0
2015-10-23 12:00:00,65.26,65.4,65.24,65.36,32758.0,54.464,54.5809,54.4473,54.5475,32758.0
2015-10-23 12:10:00,65.36,65.47,65.34,65.45,44974.0,54.5475,54.6393,54.5308,54.6226,44974.0
2015-10-23 12:20:00,65.45,65.47,65.3,65.44,131810.0,54.6226,54.6393,54.4974,54.6143,131810.0
2015-10-23 12:30:00,65.42,65.44,65.3,65.34,86785.0,54.5976,54.6143,54.4974,54.5308,86785.0
2015-10-23 12:40:00,65.35,65.39,65.31,65.31,115151.0,54.5391,54.5725,54.5058,54.5058,115151.0
2015-10-23 12:50:00,65.31,65.37,65.28,65.37,137700.0,54.5058,54.5558,54.4807,54.5558,137700.0
2015-10-23 13:00:00,65.37,65.37,65.25,65.26,71337.0,54.5558,54.5558,54.4557,54.464,71337.0
2015-10-23 13:10:00,65.26,65.27,65.23,65.25,63983.0,54.464,54.4724,54.439,54.4557,63983.0
2015-10-23 13:20:00,65.26,65.33,65.25,65.29,104737.0,54.464,54.5224,54.4557,54.4891,104737.0
2015-10-23 13:30:00,65.29,65.39,65.28,65.3,128167.0,54.4891,54.5725,54.4807,54.4974,128167.0
2015-10-23 13:40:00,65.3,65.31,65.22,65.29,83153.0,54.4974,54.5058,54.4306,54.4891,83153.0
2015-10-23 13:50:00,65.3,65.5,65.29,65.41,58919.0,54.4974,54.6643,54.4891,54.5892,58919.0
2015-10-23 14:00:00,65.39,65.41,65.31,65.31,90462.0,54.5725,54.5892,54.5058,54.5058,90462.0
2015-10-23 14:10:00,65.32,65.33,65.22,65.33,82319.0,54.5141,54.5224,54.4306,54.5224,82319.0
2015-10-23 14:20:00,65.32,65.61,65.32,65.61,105129.0,54.5141,54.7561,54.5141,54.7561,105129.0
2015-10-23 14:30:00,65.6,65.67,65.52,65.53,59234.0,54.7478,54.8062,54.681,54.6894,59234.0
2015-10-23 14:40:00,65.53,65.56,65.49,65.56,108637.0,54.6894,54.7144,54.656,54.7144,108637.0
2015-10-23 14:50:00,65.57,65.61,65.5,65.51,77270.0,54.7227,54.7561,54.6643,54.6727,77270.0
2015-10-23 15:00:00,65.52,65.57,65.34,65.44,185394.0,54.681,54.7227,54.5308,54.6143,185394.0
2015-10-23 15:10:00,65.42,65.45,65.3,65.35,95428.0,54.5976,54.6226,54.4974,54.5391,95428.0
2015-10-23 15:20:00,65.35,65.36,65.23,65.31,117781.0,54.5391,54.5475,54.439,54.5058,117781.0
2015-10-23 15:30:00,65.31,65.41,65.3,65.35,169009.0,54.5058,54.5892,54.4974,54.5391,169009.0
2015-10-23 15:40:00,65.34,65.35,65.31,65.35,585529.0,54.5308,54.5391,54.5058,54.5391,585529.0
2015-10-23 15:50:00,65.35,65.4,65.3,65.34,866290.0,54.5391,54.5809,54.4974,54.5308,866290.0
2015-10-26 09:30:00,65.59,65.6,65.27,65.28,47918.0,54.7394,54.7478,54.4724,54.4807,47918.0
2015-10-26 09:40:00,65.27,65.28,64.87,64.98,44954.0,54.4724,54.4807,54.1385,54.2303,44954.0
2015-10-26 09:50:00,65.03,65.21,65.02,65.09,31914.0,54.2721,54.4223,54.2637,54.3222,31914.0
2015-10-26 10:00:00,65.08,65.29,65.0,65.22,207080.0,54.3138,54.4891,54.247,54.4306,207080.0
2015-10-26 10:10:00,65.26,65.26,65.12,65.15,32252.0,54.464,54.464,54.3472,54.3722,32252.0
2015-10-26 10:20:00,65.18,65.19,65.07,65.1,133723.0,54.3973,54.4056,54.3055,54.3305,133723.0
2015-10-26 10:30:00,65.12,65.13,64.92,64.94,35933.0,54.3472,54.3555,54.1803,54.197,35933.0
2015-10-26 10:40:00,64.95,65.09,64.95,65.04,46950.0,54.2053,54.3222,54.2053,54.2804,46950.0
2015-10-26 10:50:00,65.06,65.07,64.91,64.92,47098.0,54.2971,54.3055,54.1719,54.1803,47098.0
2015-10-26 11:00:00,64.93,65.01,64.88,64.91,16334.0,54.1886,54.2554,54.1469,54.1719,16334.0
2015-10-26 11:10:00,64.9,65.03,64.89,64.99,51638.0,54.1636,54.2721,54.1552,54.2387,51638.0
2015-10-26 11:20:00,65.01,65.11,65.0,65.04,54761.0,54.2554,54.3388,54.247,54.2804,54761.0
2015-10-26 11:30:00,65.05,65.07,65.0,65.04,79858.0,54.2888,54.3055,54.247,54.2804,79858.0
2015-10-26 11:40:00,65.04,65.09,65.0,65.07,108698.0,54.2804,54.3222,54.247,54.3055,108698.0
2015-10-26 11:50:00,65.07,65.11,64.95,64.98,211776.0,54.3055,54.3388,54.2053,54.2303,211776.0
2015-10-26 12:00:00,64.98,65.04,64.92,65.03,100868.0,54.2303,54.2804,54.1803,54.2721,100868.0
2015-10-26 12:10:00,65.02,65.08,64.95,65.04,242174.0,54.2637,54.3138,54.2053,54.2804,242174.0
2015-10-26 12:20:00,65.03,65.33,65.0,65.29,304303.0,54.2721,54.5224,54.247,54.4891,304303.0
2015-10-26 12:30:00,65.29,65.34,65.23,65.31,121461.0,54.4891,54.5308,54.439,54.5058,121461.0
2015-10-26 12:40:00,65.31,65.32,65.23,65.27,97499.0,54.5058,54.5141,54.439,54.4724,97499.0
2015-10-26 12:50:00,65.27,65.29,65.09,65.14,94094.0,54.4724,54.4891,54.3222,54.3639,94094.0
2015-10-26 13:00:00,65.14,65.23,65.06,65.22,91616.0,54.3639,54.439,54.2971,54.4306,91616.0
2015-10-26 13:10:00,65.22,65.3,65.21,65.28,58017.0,54.4306,54.4974,54.4223,54.4807,58017.0
2015-10-26 13:20:00,65.28,65.28,65.18,65.18,60905.0,54.4807,54.4807,54.3973,54.3973,60905.0
2015-10-26 13:30:00,65.18,65.22,65.15,65.2,47583.0,54.3973,54.4306,54.3722,54.414,47583.0
2015-10-26 13:40:00,65.19,65.21,65.1,65.12,50767.0,54.4056,54.4223,54.3305,54.3472,50767.0
2015-10-26 13:50:00,65.12,65.13,65.03,65.05,55475.0,54.3472,54.3555,54.2721,54.2888,55475.0
2015-10-26 14:00:00,65.06,65.1,65.04,65.1,46759.0,54.2971,54.3305,54.2804,54.3305,46759.0
2015-10-26 14:10:00,65.1,65.1,65.01,65.06,49543.0,54.3305,54.3305,54.2554,54.2971,49543.0
2015-10-26 14:20:00,65.05,65.06,64.97,65.01,56817.0,54.2888,54.2971,54.222,54.2554,56817.0
2015-10-26 14:30:00,65.01,65.06,65.0,65.04,68623.0,54.2554,54.2971,54.247,54.2804,68623.0
2015-10-26 14:40:00,65.03,65.11,65.0,65.1,78641.0,54.2721,54.3388,54.247,54.3305,78641.0
2015-10-26 14:50:00,65.1,65.18,65.08,65.16,55271.0,54.3305,54.3973,54.3138,54.3806,55271.0
2015-10-26 15:00:00,65.16,65.17,65.13,65.15,102524.0,54.3806,54.3889,54.3555,54.3722,102524.0
2015-10-26 15:10:00,65.16,65.21,65.13,65.19,137809.0,54.3806,54.4223,54.3555,54.4056,137809.0
2015-10-26 15:20:00,65.19,65.27,65.14,65.25,173819.0,54.4056,54.4724,54.3639,54.4557,173819.0
2015-10-26 15:30:00,65.25,65.49,65.24,65.48,102372.0,54.4557,54.656,54.4473,54.6476,102372.0
2015-10-26 15:40:00,65.48,65.61,65.47,65.59,80380.0,54.6476,54.7561,54.6393,54.7394,80380.0
2015-10-26 15:50:00,65.59,65.6,65.28,65.29,233127.0,54.7394,54.7478,54.4807,54.4891,233127.0
2015-10-27 09:30:00,65.13,65.35,65.06,65.25,113611.0,54.3555,54.5391,54.2971,54.4557,113611.0
2015-10-27 09:40:00,65.25,65.61,65.22,65.53,65538.0,54.4557,54.7561,54.4306,54.6894,65538.0
2015-10-27 09:50:00,65.55,65.64,65.5,65.6,70013.0,54.7061,54.7812,54.6643,54.7478,70013.0
2015-10-27 10:00:00,65.59,65.83,65.59,65.78,45100.0,54.7394,54.9397,54.7394,54.898,45100.0
2015-10-27 10:10:00,65.78,65.78,65.51,65.51,19830.0,54.898,54.898,54.6727,54.6727,19830.0
2015-10-27 10:20:00,65.52,65.52,65.41,65.49,28605.0,54.681,54.681,54.5892,54.656,28605.0
2015-10-27 10:30:00,65.48,65.49,65.35,65.35,24562.0,54.6476,54.656,54.5391,54.5391,24562.0
2015-10-27 10:40:00,65.35,65.52,65.31,65.51,53752.0,54.5391,54.681,54.5058,54.6727,53752.0
2015-10-27 10:50:00,65.52,65.52,65.35,65.38,18846.0,54.681,54.681,54.5391,54.5642,18846.0
2015-10-27 11:00:00,65.38,65.52,65.35,65.49,19360.0,54.5642,54.681,54.5391,54.656,19360.0
2015-10-27 11:10:00,65.49,65.5,65.38,65.45,40549.0,54.656,54.6643,54.5642,54.6226,40549.0
2015-10-27 11:20:00,65.45,65.49,65.3,65.47,51093.0,54.6226,54.656,54.4974,54.6393,51093.0
2015-10-27 11:30:00,65.46,65.54,65.44,65.47,61385.0,54.6309,54.6977,54.6143,54.6393,61385.0
2015-10-27 11:40:00,65.47,65.54,65.46,65.52,68361.0,54.6393,54.6977,54.6309,54.681,68361.0
2015-10-27 11:50:00,65.53,65.57,65.49,65.53,31500.0,54.6894,54.7227,54.656,54.6894,31500.0
2015-10-27 12:00:00,65.53,65.55,65.47,65.5,50085.0,54.6894,54.7061,54.6393,54.6643,50085.0
2015-10-27 12:10:00,65.51,65.58,65.48,65.57,56108.0,54.6727,54.7311,54.6476,54.7227,56108.0
2015-10-27 12:20:00,65.58,65.69,65.56,65.56,40202.0,54.7311,54.8229,54.7144,54.7144,40202.0
2015-10-27 12:30:00,65.55,65.61,65.53,65.55,75199.0,54.7061,54.7561,54.6894,54.7061,75199.0
2015-10-27 12:40:00,65.55,65.68,65.54,65.65,20500.0,54.7061,54.8145,54.6977,54.7895,20500.0
2015-10-27 12:50:00,65.64,65.65,65.55,65.55,16505.0,54.7812,54.7895,54.7061,54.7061,16505.0
2015-10-27 13:00:00,65.56,65.62,65.52,65.62,55793.0,54.7144,54.7645,54.681,54.7645,55793.0
2015-10-27 13:10:00,65.62,65.7,65.57,65.6,32438.0,54.7645,54.8312,54.7227,54.7478,32438.0
2015-10-27 13:20:00,65.57,65.61,65.54,65.57,32217.0,54.7227,54.7561,54.6977,54.7227,32217.0
2015-10-27 13:30:00,65.56,65.59,65.47,65.48,99789.0,54.7144,54.7394,54.6393,54.6476,99789.0
2015-10-27 13:40:00,65.48,65.51,65.43,65.47,59446.0,54.6476,54.6727,54.6059,54.6393,59446.0
2015-10-27 13:50:00,65.47,65.5,65.42,65.43,60896.0,54.6393,54.6643,54.5976,54.6059,60896.0
2015-10-27 14:00:00,65.42,65.51,65.42,65.47,69127.0,54.5976,54.6727,54.5976,54.6393,69127.0
2015-10-27 14:10:00,65.47,65.51,65.42,65.43,54092.0,54.6393,54.6727,54.5976,54.6059,54092.0
2015-10-27 14:20:00,65.44,65.49,65.38,65.48,42601.0,54.6143,54.656,54.5642,54.6476,42601.0
2015-10-27 14:30:00,65.45,65.49,65.4,65.45,56259.0,54.6226,54.656,54.5809,54.6226,56259.0
2015-10-27 14:40:00,65.45,65.45,65.38,65.41,36199.0,54.6226,54.6226,54.5642,54.5892,36199.0
2015-10-27 14:50:00,65.4,65.44,65.36,65.4,59652.0,54.5809,54.6143,54.5475,54.5809,59652.0
2015-10-27 15:00:00,65.39,65.43,65.36,65.4,86891.0,54.5725,54.6059,54.5475,54.5809,86891.0
2015-10-27 15:10:00,65.4,65.48,65.4,65.44,112029.0,54.5809,54.6476,54.5809,54.6143,112029.0
2015-10-27 15:20:00,65.44,65.56,65.41,65.52,71833.0,54.6143,54.7144,54.5892,54.681,71833.0
2015-10-27 15:30:00,65.53,65.55,65.44,65.45,73593.0,54.6894,54.7061,54.6143,54.6226,73593.0
2015-10-27 15:40:00,65.44,65.52,65.3,65.34,81963.0,54.6143,54.681,54.4974,54.5308,81963.0
2015-10-27 15:50:00,65.34,65.41,65.31,65.34,188793.0,54.5308,54.5892,54.5058,54.5308,188793.0
2015-10-28 09:30:00,65.39,65.53,65.29,65.48,166322.0,54.5725,54.6894,54.4891,54.6476,166322.0
2015-10-28 09:40:00,65.47,65.65,65.42,65.65,48825.0,54.6393,54.7895,54.5976,54.7895,48825.0
2015-10-28 09:50:00,65.65,65.79,65.63,65.75,46775.0,54.7895,54.9064,54.7728,54.873,46775.0
2015-10-28 10:00:00,65.76,65.8,65.62,65.69,107437.0,54.8813,54.9147,54.7645,54.8229,107437.0
2015-10-28 10:10:00,65.67,65.7,65.6,65.62,60349.0,54.8062,54.8312,54.7478,54.7645,60349.0
2015-10-28 10:20:00,65.65,65.71,65.6,65.69,63684.0,54.7895,54.8396,54.7478,54.8229,63684.0
2015-10-28 10:30:00,65.69,65.9,65.69,65.83,80244.0,54.8229,54.9982,54.8229,54.9397,80244.0
2015-10-28 10:40:00,65.85,65.96,65.79,65.8,148772.0,54.9564,55.0482,54.9064,54.9147,148772.0
2015-10-28 10:50:00,65.78,65.81,65.7,65.77,95934.0,54.898,54.923,54.8312,54.8897,95934.0
2015-10-28 11:00:00,65.76,65.82,65.75,65.8,51183.0,54.8813,54.9314,54.873,54.9147,51183.0
2015-10-28 11:10:00,65.8,65.81,65.66,65.67,64847.0,54.9147,54.923,54.7979,54.8062,64847.0
2015-10-28 11:20:00,65.69,65.71,65.65,65.66,65589.0,54.8229,54.8396,54.7895,54.7979,65589.0
2015-10-28 11:30:00,65.67,65.73,65.64,65.7,46049.0,54.8062,54.8563,54.7812,54.8312,46049.0
2015-10-28 11:40:00,65.7,65.74,65.69,65.73,194151.0,54.8312,54.8646,54.8229,54.8563,194151.0
2015-10-28 11:50:00,65.73,65.76,65.7,65.75,52659.0,54.8563,54.8813,54.8312,54.873,52659.0
2015-10-28 12:00:00,65.73,65.8,65.72,65.77,43875.0,54.8563,54.9147,54.8479,54.8897,43875.0
2015-10-28 12:10:00,65.76,65.8,65.71,65.75,63617.0,54.8813,54.9147,54.8396,54.873,63617.0
2015-10-28 12:20:00,65.75,65.76,65.71,65.73,41152.0,54.873,54.8813,54.8396,54.8563,41152.0
2015-10-28 12:30:00,65.73,65.75,65.69,65.71,66045.0,54.8563,54.873,54.8229,54.8396,66045.0
2015-10-28 12:40:00,65.7,65.71,65.57,65.6,37609.0,54.8312,54.8396,54.7227,54.7478,37609.0
2015-10-28 12:50:00,65.6,65.65,65.57,65.59,27039.0,54.7478,54.7895,54.7227,54.7394,27039.0
2015-10-28 13:00:00,65.58,65.68,65.57,65.62,28314.0,54.7311,54.8145,54.7227,54.7645,28314.0
2015-10-28 13:10:00,65.62,65.67,65.59,65.6,26500.0,54.7645,54.8062,54.7394,54.7478,26500.0
2015-10-28 13:20:00,65.59,65.59,65.49,65.5,33771.0,54.7394,54.7394,54.656,54.6643,33771.0
2015-10-28 13:30:00,65.51,65.76,65.42,65.66,131089.0,54.6727,54.8813,54.5976,54.7979,131089.0
2015-10-28 13:40:00,65.66,65.66,65.53,65.57,41540.0,54.7979,54.7979,54.6894,54.7227,41540.0
2015-10-28 13:50:00,65.59,65.7,65.58,65.68,73815.0,54.7394,54.8312,54.7311,54.8145,73815.0
2015-10-28 14:00:00,65.68,65.68,65.11,65.3,148179.0,54.8145,54.8145,54.3388,54.4974,148179.0
2015-10-28 14:10:00,65.28,65.29,65.01,65.22,162713.0,54.4807,54.4891,54.2554,54.4306,162713.0
2015-10-28 14:20:00,65.22,65.51,65.19,65.34,58438.0,54.4306,54.6727,54.4056,54.5308,58438.0
2015-10-28 14:30:00,65.33,65.5,65.29,65.48,53910.0,54.5224,54.6643,54.4891,54.6476,53910.0
2015-10-28 14:40:00,65.47,65.72,65.47,65.62,53025.0,54.6393,54.8479,54.6393,54.7645,53025.0
2015-10-28 14:50:00,65.62,65.79,65.53,65.7,79027.0,54.7645,54.9064,54.6894,54.8312,79027.0
2015-10-28 15:00:00,65.7,65.81,65.66,65.74,101077.0,54.8312,54.923,54.7979,54.8646,101077.0
2015-10-28 15:10:00,65.73,65.77,65.65,65.7,63849.0,54.8563,54.8897,54.7895,54.8312,63849.0
2015-10-28 15:20:00,65.68,65.76,65.65,65.74,56295.0,54.8145,54.8813,54.7895,54.8646,56295.0
2015-10-28 15:30:00,65.74,65.81,65.69,65.72,108337.0,54.8646,54.923,54.8229,54.8479,108337.0
2015-10-28 15:40:00,65.71,65.85,65.69,65.77,136871.0,54.8396,54.9564,54.8229,54.8897,136871.0
2015-10-28 15:50:00,65.76,65.85,65.74,65.82,227031.0,54.8813,54.9564,54.8646,54.9314,227031.0
2015-10-29 09:30:00,65.51,65.7,65.4,65.67,58514.0,54.6727,54.8312,54.5809,54.8062,58514.0
2015-10-29 09:40:00,65.64,65.66,65.54,65.58,48277.0,54.7812,54.7979,54.6977,54.7311,48277.0
2015-10-29 09:50:00,65.59,65.59,65.32,65.32,32801.0,54.7394,54.7394,54.5141,54.5141,32801.0
2015-10-29 10:00:00,65.3,65.4,65.25,65.31,24666.0,54.4974,54.5809,54.4557,54.5058,24666.0
2015-10-29 10:10:00,65.31,65.57,65.31,65.56,23847.0,54.5058,54.7227,54.5058,54.7144,23847.0
2015-10-29 10:20:00,65.54,65.54,65.35,65.35,16691.0,54.6977,54.6977,54.5391,54.5391,16691.0
2015-10-29 10:30:00,65.36,65.51,65.35,65.42,27139.0,54.5475,54.6727,54.5391,54.5976,27139.0
2015-10-29 10:40:00,65.41,65.61,65.4,65.54,60181.0,54.5892,54.7561,54.5809,54.6977,60181.0
2015-10-29 10:50:00,65.53,65.67,65.46,65.62,31155.0,54.6894,54.8062,54.6309,54.7645,31155.0
2015-10-29 11:00:00,65.64,65.67,65.54,65.67,28732.0,54.7812,54.8062,54.6977,54.8062,28732.0
2015-10-29 11:10:00,65.66,65.97,65.66,65.97,22405.0,54.7979,55.0566,54.7979,55.0566,22405.0
2015-10-29 11:20:00,65.96,66.2,65.95,66.17,60241.0,55.0482,55.2485,55.0399,55.2235,60241.0
2015-10-29 11:30:00,66.18,66.25,66.13,66.19,45689.0,55.2318,55.2903,55.1901,55.2402,45689.0
2015-10-29 11:40:00,66.2,66.35,66.19,66.33,50626.0,55.2485,55.3737,55.2402,55.357,50626.0
2015-10-29 11:50:00,66.34,66.46,66.34,66.46,36601.0,55.3654,55.4655,55.3654,55.4655,36601.0
2015-10-29 12:00:00,66.46,66.48,66.28,66.4,85242.0,55.4655,55.4822,55.3153,55.4154,85242.0
2015-10-29 12:10:00,66.4,66.49,66.39,66.48,20432.0,55.4154,55.4906,55.4071,55.4822,20432.0
2015-10-29 12:20:00,66.47,66.53,66.46,66.48,27566.0,55.4739,55.5239,55.4655,55.4822,27566.0
2015-10-29 12:30:00,66.48,66.6,66.48,66.59,46874.0,55.4822,55.5824,55.4822,55.574,46874.0
2015-10-29 12:40:00,66.59,66.61,66.51,66.52,24299.0,55.574,55.5907,55.5072,55.5156,24299.0
2015-10-29 12:50:00,66.52,66.73,66.52,66.73,28135.0,55.5156,55.6908,55.5156,55.6908,28135.0
2015-10-29 13:00:00,66.73,66.88,66.7,66.8,50460.0,55.6908,55.816,55.6658,55.7493,50460.0
2015-10-29 13:10:00,66.79,66.79,66.69,66.7,33039.0,55.7409,55.7409,55.6575,55.6658,33039.0
2015-10-29 13:20:00,66.7,66.7,66.49,66.5,23774.0,55.6658,55.6658,55.4906,55.4989,23774.0
2015-10-29 13:30:00,66.51,66.51,66.29,66.29,10230.0,55.5072,55.5072,55.3236,55.3236,10230.0
2015-10-29 13:40:00,66.29,66.42,66.29,66.35,9222.0,55.3236,55.4321,55.3236,55.3737,9222.0
2015-10-29 13:50:00,66.36,66.38,66.3,66.3,18734.0,55.3821,55.3987,55.332,55.332,18734.0
2015-10-29 14:00:00,66.29,66.4,66.27,66.35,14720.0,55.3236,55.4154,55.3069,55.3737,14720.0
2015-10-29 14:10:00,66.34,66.41,66.33,66.41,11595.0,55.3654,55.4238,55.357,55.4238,11595.0
2015-10-29 14:20:00,66.42,66.52,66.4,66.4,14816.0,55.4321,55.5156,55.4154,55.4154,14816.0
2015-10-29 14:30:00,66.42,66.49,66.41,66.47,13783.0,55.4321,55.4906,55.4238,55.4739,13783.0
2015-10-29 14:40:00,66.47,66.49,66.44,66.44,21198.0,55.4739,55.4906,55.4488,55.4488,21198.0
2015-10-29 14:50:00,66.44,66.49,66.39,66.47,17900.0,55.4488,55.4906,55.4071,55.4739,17900.0
2015-10-29 15:00:00,66.47,66.48,66.41,66.44,23564.0,55.4739,55.4822,55.4238,55.4488,23564.0
2015-10-29 15:10:00,66.44,66.48,66.42,66.47,36506.0,55.4488,55.4822,55.4321,55.4739,36506.0
2015-10-29 15:20:00,66.47,66.5,66.44,66.48,48925.0,55.4739,55.4989,55.4488,55.4822,48925.0
2015-10-29 15:30:00,66.48,66.54,66.47,66.49,80148.0,55.4822,55.5323,55.4739,55.4906,80148.0
2015-10-29 15:40:00,66.48,66.49,66.3,66.34,77916.0,55.4822,55.4906,55.332,55.3654,77916.0
2015-10-29 15:50:00,66.33,66.41,66.3,66.32,104947.0,55.357,55.4238,55.332,55.3487,104947.0
2015-10-30 09:30:00,66.47,66.6,66.08,66.48,33403.0,55.4739,55.5824,55.1484,55.4822,33403.0
2015-10-30 09:40:00,66.44,66.63,66.35,66.57,9946.0,55.4488,55.6074,55.3737,55.5573,9946.0
2015-10-30 09:50:00,66.6,66.62,66.5,66.5,7168.0,55.5824,55.599,55.4989,55.4989,7168.0
2015-10-30 10:00:00,66.42,66.62,66.42,66.55,10632.0,55.4321,55.599,55.4321,55.5406,10632.0
2015-10-30 10:10:00,66.56,66.57,66.43,66.55,10300.0,55.549,55.5573,55.4405,55.5406,10300.0
2015-10-30 10:20:00,66.55,66.6,66.51,66.57,13994.0,55.5406,55.5824,55.5072,55.5573,13994.0
2015-10-30 10:30:00,66.6,66.61,66.5,66.6,19025.0,55.5824,55.5907,55.4989,55.5824,19025.0
2015-10-30 10:40:00,66.6,66.7,66.59,66.68,28699.0,55.5824,55.6658,55.574,55.6491,28699.0
2015-10-30 10:50:00,66.7,66.71,66.57,66.61,18067.0,55.6658,55.6742,55.5573,55.5907,18067.0
2015-10-30 11:00:00,66.6,66.63,66.57,66.59,10191.0,55.5824,55.6074,55.5573,55.574,10191.0
2015-10-30 11:10:00,66.59,66.65,66.58,66.64,14407.0,55.574,55.6241,55.5657,55.6157,14407.0
2015-10-30 11:20:00,66.62,66.65,66.6,66.65,15139.0,55.599,55.6241,55.5824,55.6241,15139.0
2015-10-30 11:30:00,66.66,66.72,66.64,66.72,14451.0,55.6324,55.6825,55.6157,55.6825,14451.0
2015-10-30 11:40:00,66.72,66.79,66.69,66.77,9744.0,55.6825,55.7409,55.6575,55.7242,9744.0
2015-10-30 11:50:00,66.78,66.85,66.76,66.8,10570.0,55.7326,55.791,55.7159,55.7493,10570.0
2015-10-30 12:00:00,66.79,66.84,66.77,66.82,7438.0,55.7409,55.7826,55.7242,55.766,7438.0
2015-10-30 12:10:00,66.83,66.83,66.73,66.77,19151.0,55.7743,55.7743,55.6908,55.7242,19151.0
2015-10-30 12:20:00,66.74,66.79,66.73,66.73,12250.0,55.6992,55.7409,55.6908,55.6908,12250.0
2015-10-30 12:30:00,66.74,66.81,66.71,66.76,8135.0,55.6992,55.7576,55.6742,55.7159,8135.0
2015-10-30 12:40:00,66.75,66.8,66.72,66.8,7912.0,55.7075,55.7493,55.6825,55.7493,7912.0
2015-10-30 12:50:00,66.8,66.85,66.77,66.78,11606.0,55.7493,55.791,55.7242,55.7326,11606.0
2015-10-30 13:00:00,66.79,66.84,66.79,66.82,7624.0,55.7409,55.7826,55.7409,55.766,7624.0
2015-10-30 13:10:00,66.82,66.84,66.77,66.79,8000.0,55.766,55.7826,55.7242,55.7409,8000.0
2015-10-30 13:20:00,66.8,66.82,66.77,66.78,5700.0,55.7493,55.766,55.7242,55.7326,5700.0
2015-10-30 13:30:00,66.79,66.87,66.74,66.86,24680.0,55.7409,55.8077,55.6992,55.7993,24680.0
2015-10-30 13:40:00,66.85,66.88,66.82,66.85,11265.0,55.791,55.816,55.766,55.791,11265.0
2015-10-30 13:50:00,66.87,66.88,66.84,66.84,5449.0,55.8077,55.816,55.7826,55.7826,5449.0
2015-10-30 14:00:00,66.83,66.88,66.78,66.79,7695.0,55.7743,55.816,55.7326,55.7409,7695.0
2015-10-30 14:10:00,66.8,66.85,66.77,66.84,11100.0,55.7493,55.791,55.7242,55.7826,11100.0
2015-10-30 14:20:00,66.82,66.86,66.77,66.82,26319.0,55.766,55.7993,55.7242,55.766,26319.0
2015-10-30 14:30:00,66.81,66.88,66.8,66.84,9393.0,55.7576,55.816,55.7493,55.7826,9393.0
2015-10-30 14:40:00,66.84,66.87,66.81,66.85,18713.0,55.7826,55.8077,55.7576,55.791,18713.0
2015-10-30 14:50:00,66.84,66.91,66.83,66.85,23185.0,55.7826,55.8411,55.7743,55.791,23185.0
2015-10-30 15:00:00,66.84,66.95,66.84,66.94,26957.0,55.7826,55.8745,55.7826,55.8661,26957.0
2015-10-30 15:10:00,66.94,66.98,66.91,66.94,40013.0,55.8661,55.8995,55.8411,55.8661,40013.0
2015-10-30 15:20:00,66.95,67.0,66.94,66.98,45407.0,55.8745,55.9162,55.8661,55.8995,45407.0
2015-10-30 15:30:00,66.98,67.09,66.97,67.07,52918.0,55.8995,55.9913,55.8911,55.9746,52918.0
2015-10-30 15:40:00,67.07,67.24,67.06,67.2,66749.0,55.9746,56.1165,55.9663,56.0831,66749.0
2015-10-30 15:50:00,67.21,67.25,67.08,67.11,156078.0,56.0914,56.1248,55.9829,56.008,156078.0
2015-11-02 09:30:00,67.0,67.22,66.79,67.21,38428.0,55.9162,56.0998,55.7409,56.0914,38428.0
2015-11-02 09:40:00,67.22,67.37,67.13,67.37,15558.0,56.0998,56.225,56.0247,56.225,15558.0
2015-11-02 09:50:00,67.36,67.39,67.26,67.34,16815.0,56.2166,56.2417,56.1332,56.1999,16815.0
2015-11-02 10:00:00,67.29,67.34,67.23,67.32,24723.0,56.1582,56.1999,56.1081,56.1832,24723.0
2015-11-02 10:10:00,67.32,67.32,67.0,67.01,22990.0,56.1832,56.1832,55.9162,55.9245,22990.0
2015-11-02 10:20:00,67.02,67.11,66.96,66.96,28026.0,55.9329,56.008,55.8828,55.8828,28026.0
2015-11-02 10:30:00,66.96,66.99,66.85,66.85,36071.0,55.8828,55.9078,55.791,55.791,36071.0
2015-11-02 10:40:00,66.85,66.86,66.78,66.82,28371.0,55.791,55.7993,55.7326,55.766,28371.0
2015-11-02 10:50:00,66.81,66.87,66.81,66.87,31818.0,55.7576,55.8077,55.7576,55.8077,31818.0
2015-11-02 11:00:00,66.86,66.91,66.83,66.85,74474.0,55.7993,55.8411,55.7743,55.791,74474.0
2015-11-02 11:10:00,66.85,66.88,66.81,66.84,21190.0,55.791,55.816,55.7576,55.7826,21190.0
2015-11-02 11:20:00,66.84,66.87,66.78,66.81,117028.0,55.7826,55.8077,55.7326,55.7576,117028.0
2015-11-02 11:30:00,66.81,66.83,66.75,66.76,23850.0,55.7576,55.7743,55.7075,55.7159,23850.0
2015-11-02 11:40:00,66.77,66.78,66.68,66.69,35010.0,55.7242,55.7326,55.6491,55.6575,35010.0
2015-11-02 11:50:00,66.69,66.7,66.57,66.6,52060.0,55.6575,55.6658,55.5573,55.5824,52060.0
2015-11-02 12:00:00,66.59,66.61,66.56,66.56,38888.0,55.574,55.5907,55.549,55.549,38888.0
2015-11-02 12:10:00,66.56,66.59,66.54,66.57,19909.0,55.549,55.574,55.5323,55.5573,19909.0
2015-11-02 12:20:00,66.56,66.59,66.51,66.57,42528.0,55.549,55.574,55.5072,55.5573,42528.0
2015-11-02 12:30:00,66.58,66.6,66.53,66.58,40385.0,55.5657,55.5824,55.5239,55.5657,40385.0
2015-11-02 12:40:00,66.58,66.61,66.54,66.54,109487.0,55.5657,55.5907,55.5323,55.5323,109487.0
2015-11-02 12:50:00,66.53,66.56,66.52,66.53,20840.0,55.5239,55.549,55.5156,55.5239,20840.0
2015-11-02 13:00:00,66.54,66.6,66.53,66.54,38858.0,55.5323,55.5824,55.5239,55.5323,38858.0
2015-11-02 13:10:00,66.55,66.55,66.53,66.55,15796.0,55.5406,55.5406,55.5239,55.5406,15796.0
2015-11-02 13:20:00,66.55,66.56,66.51,66.55,36890.0,55.5406,55.549,55.5072,55.5406,36890.0
2015-11-02 13:30:00,66.56,66.6,66.5,66.56,109537.0,55.549,55.5824,55.4989,55.549,109537.0
2015-11-02 13:40:00,66.57,66.63,66.55,66.6,31359.0,55.5573,55.6074,55.5406,55.5824,31359.0
2015-11-02 13:50:00,66.59,66.6,66.57,66.59,90432.0,55.574,55.5824,55.5573,55.574,90432.0
2015-11-02 14:00:00,66.59,66.61,66.58,66.58,74874.0,55.574,55.5907,55.5657,55.5657,74874.0
2015-11-02 14:10:00,66.58,66.6,66.58,66.59,16611.0,55.5657,55.5824,55.5657,55.574,16611.0
2015-11-02 14:20:00,66.59,66.61,66.57,66.59,42545.0,55.574,55.5907,55.5573,55.574,42545.0
2015-11-02 14:30:00,66.6,66.6,66.57,66.57,29204.0,55.5824,55.5824,55.5573,55.5573,29204.0
2015-11-02 14:40:00,66.57,66.6,66.57,66.57,18026.0,55.5573,55.5824,55.5573,55.5573,18026.0
2015-11-02 14:50:00,66.57,66.6,66.57,66.58,55676.0,55.5573,55.5824,55.5573,55.5657,55676.0
2015-11-02 15:00:00,66.58,66.6,66.57,66.57,125621.0,55.5657,55.5824,55.5573,55.5573,125621.0
2015-11-02 15:10:00,66.58,66.6,66.57,66.6,102442.0,55.5657,55.5824,55.5573,55.5824,102442.0
2015-11-02 15:20:00,66.6,66.6,66.57,66.58,84190.0,55.5824,55.5824,55.5573,55.5657,84190.0
2015-11-02 15:30:00,66.57,66.59,66.54,66.57,84562.0,55.5573,55.574,55.5323,55.5573,84562.0
2015-11-02 15:40:00,66.57,66.58,66.54,66.55,151810.0,55.5573,55.5657,55.5323,55.5406,151810.0
2015-11-02 15:50:00,66.55,66.57,66.53,66.55,150926.0,55.5406,55.5573,55.5239,55.5406,150926.0
2015-11-03 09:30:00,66.49,66.64,66.33,66.49,71293.0,55.4906,55.6157,55.357,55.4906,71293.0
2015-11-03 09:40:00,66.53,66.6,66.41,66.5,36286.0,55.5239,55.5824,55.4238,55.4989,36286.0
2015-11-03 09:50:00,66.45,66.45,66.35,66.41,34160.0,55.4572,55.4572,55.3737,55.4238,34160.0
2015-11-03 10:00:00,66.39,66.42,66.31,66.36,38355.0,55.4071,55.4321,55.3403,55.3821,38355.0
2015-11-03 10:10:00,66.36,66.39,66.28,66.34,30500.0,55.3821,55.4071,55.3153,55.3654,30500.0
2015-11-03 10:20:00,66.33,66.37,66.21,66.21,33570.0,55.357,55.3904,55.2569,55.2569,33570.0
2015-11-03 10:30:00,66.21,66.34,66.17,66.3,20308.0,55.2569,55.3654,55.2235,55.332,20308.0
2015-11-03 10:40:00,66.3,66.3,66.22,66.23,7281.0,55.332,55.332,55.2652,55.2736,7281.0
2015-11-03 10:50:00,66.25,66.26,66.18,66.22,21230.0,55.2903,55.2986,55.2318,55.2652,21230.0
2015-11-03 11:00:00,66.22,66.34,66.19,66.3,20538.0,55.2652,55.3654,55.2402,55.332,20538.0
2015-11-03 11:10:00,66.29,66.29,66.22,66.22,6945.0,55.3236,55.3236,55.2652,55.2652,6945.0
2015-11-03 11:20:00,66.2,66.26,66.2,66.23,11013.0,55.2485,55.2986,55.2485,55.2736,11013.0
2015-11-03 11:30:00,66.23,66.32,66.21,66.3,18138.0,55.2736,55.3487,55.2569,55.332,18138.0
2015-11-03 11:40:00,66.31,66.32,66.25,66.25,31608.0,55.3403,55.3487,55.2903,55.2903,31608.0
2015-11-03 11:50:00,66.26,66.29,66.19,66.25,67207.0,55.2986,55.3236,55.2402,55.2903,67207.0
2015-11-03 12:00:00,66.25,66.33,66.24,66.3,7900.0,55.2903,55.357,55.2819,55.332,7900.0
2015-11-03 12:10:00,66.3,66.3,66.22,66.24,21620.0,55.332,55.332,55.2652,55.2819,21620.0
2015-11-03 12:20:00,66.26,66.35,66.24,66.34,7700.0,55.2986,55.3737,55.2819,55.3654,7700.0
2015-11-03 12:30:00,66.33,66.38,66.33,66.33,7156.0,55.357,55.3987,55.357,55.357,7156.0
2015-11-03 12:40:00,66.33,66.41,66.3,66.41,57843.0,55.357,55.4238,55.332,55.4238,57843.0
2015-11-03 12:50:00,66.42,66.44,66.4,66.41,8130.0,55.4321,55.4488,55.4154,55.4238,8130.0
2015-11-03 13:00:00,66.42,66.47,66.4,66.41,11511.0,55.4321,55.4739,55.4154,55.4238,11511.0
2015-11-03 13:10:00,66.41,66.44,66.38,66.39,8600.0,55.4238,55.4488,55.3987,55.4071,8600.0
2015-11-03 13:20:00,66.39,66.41,66.36,66.37,18552.0,55.4071,55.4238,55.3821,55.3904,18552.0
2015-11-03 13:30:00,66.36,66.4,66.32,66.4,19086.0,55.3821,55.4154,55.3487,55.4154,19086.0
2015-11-03 13:40:00,66.4,66.4,66.33,66.35,37707.0,55.4154,55.4154,55.357,55.3737,37707.0
2015-11-03 13:50:00,66.34,66.39,66.33,66.36,31603.0,55.3654,55.4071,55.357,55.3821,31603.0
2015-11-03 14:00:00,66.36,66.47,66.34,66.46,44231.0,55.3821,55.4739,55.3654,55.4655,44231.0
2015-11-03 14:10:00,66.47,66.6,66.46,66.51,34674.0,55.4739,55.5824,55.4655,55.5072,34674.0
2015-11-03 14:20:00,66.49,66.55,66.45,66.54,27332.0,55.4906,55.5406,55.4572,55.5323,27332.0
2015-11-03 14:30:00,66.53,66.54,66.45,66.47,32077.0,55.5239,55.5323,55.4572,55.4739,32077.0
2015-11-03 14:40:00,66.47,66.54,66.44,66.54,29266.0,55.4739,55.5323,55.4488,55.5323,29266.0
2015-11-03 14:50:00,66.54,66.57,66.51,66.52,87736.0,55.5323,55.5573,55.5072,55.5156,87736.0
2015-11-03 15:00:00,66.52,66.52,66.46,66.51,44273.0,55.5156,55.5156,55.4655,55.5072,44273.0
2015-11-03 15:10:00,66.5,66.58,66.5,66.58,48168.0,55.4989,55.5657,55.4989,55.5657,48168.0
2015-11-03 15:20:00,66.6,66.61,66.53,66.57,51076.0,55.5824,55.5907,55.5239,55.5573,51076.0
2015-11-03 15:30:00,66.57,66.58,66.48,66.5,155171.0,55.5573,55.5657,55.4822,55.4989,155171.0
2015-11-03 15:40:00,66.5,66.54,66.48,66.51,99077.0,55.4989,55.5323,55.4822,55.5072,99077.0
2015-11-03 15:50:00,66.51,66.54,66.45,66.49,131258.0,55.5072,55.5323,55.4572,55.4906,131258.0
2015-11-04 09:30:00,66.29,66.67,66.29,66.44,34604.0,55.3236,55.6408,55.3236,55.4488,34604.0
2015-11-04 09:40:00,66.44,66.49,66.41,66.46,12800.0,55.4488,55.4906,55.4238,55.4655,12800.0
2015-11-04 09:50:00,66.46,66.55,66.39,66.39,24550.0,55.4655,55.5406,55.4071,55.4071,24550.0
2015-11-04 10:00:00,66.42,66.68,66.4,66.65,8789.0,55.4321,55.6491,55.4154,55.6241,8789.0
2015-11-04 10:10:00,66.67,66.68,66.57,66.6,14323.0,55.6408,55.6491,55.5573,55.5824,14323.0
2015-11-04 10:20:00,66.6,66.69,66.59,66.66,82496.0,55.5824,55.6575,55.574,55.6324,82496.0
2015-11-04 10:30:00,66.66,66.77,66.62,66.77,72554.0,55.6324,55.7242,55.599,55.7242,72554.0
2015-11-04 10:40:00,66.79,66.79,66.71,66.72,20570.0,55.7409,55.7409,55.6742,55.6825,20570.0
2015-11-04 10:50:00,66.73,66.73,66.65,66.71,32980.0,55.6908,55.6908,55.6241,55.6742,32980.0
2015-11-04 11:00:00,66.69,66.73,66.62,66.65,24538.0,55.6575,55.6908,55.599,55.6241,24538.0
2015-11-04 11:10:00,66.63,66.68,66.58,66.58,16451.0,55.6074,55.6491,55.5657,55.5657,16451.0
2015-11-04 11:20:00,66.58,66.62,66.55,66.59,17936.0,55.5657,55.599,55.5406,55.574,17936.0
2015-11-04 11:30:00,66.6,66.65,66.53,66.59,35050.0,55.5824,55.6241,55.5239,55.574,35050.0
2015-11-04 11:40:00,66.59,66.64,66.55,66.62,13970.0,55.574,55.6157,55.5406,55.599,13970.0
2015-11-04 11:50:00,66.61,66.66,66.58,66.66,10837.0,55.5907,55.6324,55.5657,55.6324,10837.0
2015-11-04 12:00:00,66.67,66.76,66.64,66.7,42766.0,55.6408,55.7159,55.6157,55.6658,42766.0
2015-11-04 12:10:00,66.7,66.74,66.69,66.74,22336.0,55.6658,55.6992,55.6575,55.6992,22336.0
2015-11-04 12:20:00,66.73,66.75,66.64,66.66,48433.0,55.6908,55.7075,55.6157,55.6324,48433.0
2015-11-04 12:30:00,66.65,66.65,66.56,66.61,10856.0,55.6241,55.6241,55.549,55.5907,10856.0
2015-11-04 12:40:00,66.62,66.72,66.59,66.65,23806.0,55.599,55.6825,55.574,55.6241,23806.0
2015-11-04 12:50:00,66.65,66.77,66.65,66.74,35749.0,55.6241,55.7242,55.6241,55.6992,35749.0
2015-11-04 13:00:00,66.75,66.75,66.69,66.7,26412.0,55.7075,55.7075,55.6575,55.6658,26412.0
2015-11-04 13:10:00,66.71,66.77,66.69,66.74,26267.0,55.6742,55.7242,55.6575,55.6992,26267.0
2015-11-04 13:20:00,66.73,66.77,66.7,66.72,17671.0,55.6908,55.7242,55.6658,55.6825,17671.0
2015-11-04 13:30:00,66.73,66.76,66.7,66.74,22696.0,55.6908,55.7159,55.6658,55.6992,22696.0
2015-11-04 13:40:00,66.74,66.77,66.69,66.74,16351.0,55.6992,55.7242,55.6575,55.6992,16351.0
2015-11-04 13:50:00,66.74,66.84,66.74,66.79,22573.0,55.6992,55.7826,55.6992,55.7409,22573.0
2015-11-04 14:00:00,66.79,66.81,66.75,66.79,34272.0,55.7409,55.7576,55.7075,55.7409,34272.0
2015-11-04 14:10:00,66.79,66.82,66.78,66.79,30020.0,55.7409,55.766,55.7326,55.7409,30020.0
2015-11-04 14:20:00,66.8,66.82,66.73,66.8,19982.0,55.7493,55.766,55.6908,55.7493,19982.0
2015-11-04 14:30:00,66.8,66.87,66.8,66.81,73953.0,55.7493,55.8077,55.7493,55.7576,73953.0
2015-11-04 14:40:00,66.83,66.87,66.8,66.82,83148.0,55.7743,55.8077,55.7493,55.766,83148.0
2015-11-04 14:50:00,66.81,66.9,66.8,66.87,31952.0,55.7576,55.8327,55.7493,55.8077,31952.0
2015-11-04 15:00:00,66.88,66.9,66.8,66.84,34753.0,55.816,55.8327,55.7493,55.7826,34753.0
2015-11-04 15:10:00,66.83,66.95,66.83,66.92,68734.0,55.7743,55.8745,55.7743,55.8494,68734.0
2015-11-04 15:20:00,66.94,66.96,66.9,66.9,50594.0,55.8661,55.8828,55.8327,55.8327,50594.0
2015-11-04 15:30:00,66.91,66.94,66.83,66.85,25129.0,55.8411,55.8661,55.7743,55.791,25129.0
2015-11-04 15:40:00,66.86,66.9,66.81,66.87,64087.0,55.7993,55.8327,55.7576,55.8077,64087.0
2015-11-04 15:50:00,66.87,66.89,66.81,66.83,136463.0,55.8077,55.8244,55.7576,55.7743,136463.0
2015-11-05 09:30:00,67.03,67.17,66.95,66.97,38235.0,55.9412,56.0581,55.8745,55.8911,38235.0
2015-11-05 09:40:00,66.96,67.03,66.85,67.03,9700.0,55.8828,55.9412,55.791,55.9412,9700.0
2015-11-05 09:50:00,67.03,67.09,66.97,67.05,11881.0,55.9412,55.9913,55.8911,55.9579,11881.0
2015-11-05 10:00:00,67.04,67.07,66.87,66.88,9671.0,55.9496,55.9746,55.8077,55.816,9671.0
2015-11-05 10:10:00,66.88,66.93,66.8,66.83,20890.0,55.816,55.8578,55.7493,55.7743,20890.0
2015-11-05 10:20:00,66.83,66.91,66.77,66.77,16679.0,55.7743,55.8411,55.7242,55.7242,16679.0
2015-11-05 10:30:00,66.76,66.81,66.69,66.7,14674.0,55.7159,55.7576,55.6575,55.6658,14674.0
2015-11-05 10:40:00,66.69,66.7,66.59,66.61,32476.0,55.6575,55.6658,55.574,55.5907,32476.0
2015-11-05 10:50:00,66.63,66.63,66.48,66.51,31145.0,55.6074,55.6074,55.4822,55.5072,31145.0
2015-11-05 11:00:00,66.5,66.55,66.46,66.48,4805.0,55.4989,55.5406,55.4655,55.4822,4805.0
2015-11-05 11:10:00,66.47,66.51,66.43,66.49,11912.0,55.4739,55.5072,55.4405,55.4906,11912.0
2015-11-05 11:20:00,66.49,66.54,66.49,66.52,5250.0,55.4906,55.5323,55.4906,55.5156,5250.0
2015-11-05 11:30:00,66.52,66.59,66.51,66.54,5400.0,55.5156,55.574,55.5072,55.5323,5400.0
2015-11-05 11:40:00,66.55,66.72,66.54,66.72,6919.0,55.5406,55.6825,55.5323,55.6825,6919.0
2015-11-05 11:50:00,66.73,66.8,66.73,66.74,16655.0,55.6908,55.7493,55.6908,55.6992,16655.0
2015-11-05 12:00:00,66.74,66.82,66.73,66.81,45788.0,55.6992,55.766,55.6908,55.7576,45788.0
2015-11-05 12:10:00,66.81,66.84,66.77,66.81,36500.0,55.7576,55.7826,55.7242,55.7576,36500.0
2015-11-05 12:20:00,66.82,66.89,66.75,66.89,16933.0,55.766,55.8244,55.7075,55.8244,16933.0
2015-11-05 12:30:00,66.92,66.95,66.77,66.78,21349.0,55.8494,55.8745,55.7242,55.7326,21349.0
2015-11-05 12:40:00,66.8,66.82,66.73,66.77,36750.0,55.7493,55.766,55.6908,55.7242,36750.0
2015-11-05 12:50:00,66.78,66.85,66.75,66.83,36165.0,55.7326,55.791,55.7075,55.7743,36165.0
2015-11-05 13:00:00,66.83,66.87,66.82,66.83,18519.0,55.7743,55.8077,55.766,55.7743,18519.0
2015-11-05 13:10:00,66.83,66.84,66.73,66.76,37363.0,55.7743,55.7826,55.6908,55.7159,37363.0
2015-11-05 13:20:00,66.77,66.82,66.72,66.8,38129.0,55.7242,55.766,55.6825,55.7493,38129.0
2015-11-05 13:30:00,66.78,66.9,66.77,66.9,34033.0,55.7326,55.8327,55.7242,55.8327,34033.0
2015-11-05 13:40:00,66.91,67.1,66.91,67.08,29969.0,55.8411,55.9996,55.8411,55.9829,29969.0
2015-11-05 13:50:00,67.08,67.09,66.96,67.09,89041.0,55.9829,55.9913,55.8828,55.9913,89041.0
2015-11-05 14:00:00,67.1,67.35,66.98,66.98,142108.0,55.9996,56.2083,55.8995,55.8995,142108.0
2015-11-05 14:10:00,66.98,67.01,66.89,66.92,67389.0,55.8995,55.9245,55.8244,55.8494,67389.0
2015-11-05 14:20:00,66.91,67.01,66.9,66.91,34048.0,55.8411,55.9245,55.8327,55.8411,34048.0
2015-11-05 14:30:00,66.9,66.96,66.87,66.96,12851.0,55.8327,55.8828,55.8077,55.8828,12851.0
2015-11-05 14:40:00,66.95,67.0,66.92,66.97,27620.0,55.8745,55.9162,55.8494,55.8911,27620.0
2015-11-05 14:50:00,66.98,67.02,66.95,67.0,37073.0,55.8995,55.9329,55.8745,55.9162,37073.0
2015-11-05 15:00:00,66.99,67.01,66.97,67.0,30547.0,55.9078,55.9245,55.8911,55.9162,30547.0
2015-11-05 15:10:00,67.0,67.09,66.96,67.05,21416.0,55.9162,55.9913,55.8828,55.9579,21416.0
2015-11-05 15:20:00,67.06,67.1,67.02,67.09,25762.0,55.9663,55.9996,55.9329,55.9913,25762.0
2015-11-05 15:30:00,67.09,67.1,67.04,67.09,29000.0,55.9913,55.9996,55.9496,55.9913,29000.0
2015-11-05 15:40:00,67.09,67.1,67.0,67.02,28342.0,55.9913,55.9996,55.9162,55.9329,28342.0
2015-11-05 15:50:00,67.01,67.04,66.97,67.0,132658.0,55.9245,55.9496,55.8911,55.9162,132658.0
2015-11-06 09:30:00,66.74,67.14,66.61,66.65,47045.0,55.6992,56.033,55.5907,55.6241,47045.0
2015-11-06 09:40:00,66.66,66.85,66.65,66.78,20146.0,55.6324,55.791,55.6241,55.7326,20146.0
2015-11-06 09:50:00,66.77,66.79,66.58,66.59,11517.0,55.7242,55.7409,55.5657,55.574,11517.0
2015-11-06 10:00:00,66.62,66.64,66.44,66.6,44250.0,55.599,55.6157,55.4488,55.5824,44250.0
2015-11-06 10:10:00,66.6,66.65,66.53,66.63,12412.0,55.5824,55.6241,55.5239,55.6074,12412.0
2015-11-06 10:20:00,66.64,66.79,66.6,66.79,20338.0,55.6157,55.7409,55.5824,55.7409,20338.0
2015-11-06 10:30:00,66.78,66.9,66.77,66.87,21813.0,55.7326,55.8327,55.7242,55.8077,21813.0
2015-11-06 10:40:00,66.88,66.95,66.82,66.84,16751.0,55.816,55.8745,55.766,55.7826,16751.0
2015-11-06 10:50:00,66.86,66.93,66.78,66.91,47885.0,55.7993,55.8578,55.7326,55.8411,47885.0
2015-11-06 11:00:00,66.88,66.94,66.8,66.86,44363.0,55.816,55.8661,55.7493,55.7993,44363.0
2015-11-06 11:10:00,66.88,66.88,66.76,66.76,28199.0,55.816,55.816,55.7159,55.7159,28199.0
2015-11-06 11:20:00,66.75,66.81,66.69,66.8,57101.0,55.7075,55.7576,55.6575,55.7493,57101.0
2015-11-06 11:30:00,66.82,66.92,66.82,66.84,19583.0,55.766,55.8494,55.766,55.7826,19583.0
2015-11-06 11:40:00,66.83,66.97,66.81,66.96,9399.0,55.7743,55.8911,55.7576,55.8828,9399.0
2015-11-06 11:50:00,66.95,67.0,66.94,66.94,7674.0,55.8745,55.9162,55.8661,55.8661,7674.0
2015-11-06 12:00:00,66.91,66.95,66.84,66.89,19536.0,55.8411,55.8745,55.7826,55.8244,19536.0
2015-11-06 12:10:00,66.94,66.97,66.86,66.95,24780.0,55.8661,55.8911,55.7993,55.8745,24780.0
2015-11-06 12:20:00,66.96,66.96,66.87,66.9,25501.0,55.8828,55.8828,55.8077,55.8327,25501.0
2015-11-06 12:30:00,66.9,66.91,66.86,66.89,19649.0,55.8327,55.8411,55.7993,55.8244,19649.0
2015-11-06 12:40:00,66.89,66.95,66.85,66.94,9294.0,55.8244,55.8745,55.791,55.8661,9294.0
2015-11-06 12:50:00,66.92,66.99,66.91,66.99,7779.0,55.8494,55.9078,55.8411,55.9078,7779.0
2015-11-06 13:00:00,66.98,67.01,66.89,66.9,13418.0,55.8995,55.9245,55.8244,55.8327,13418.0
2015-11-06 13:10:00,66.89,66.89,66.81,66.87,9800.0,55.8244,55.8244,55.7576,55.8077,9800.0
2015-11-06 13:20:00,66.87,66.89,66.84,66.88,9990.0,55.8077,55.8244,55.7826,55.816,9990.0
2015-11-06 13:30:00,66.88,66.91,66.85,66.9,29208.0,55.816,55.8411,55.791,55.8327,29208.0
2015-11-06 13:40:00,66.9,66.9,66.8,66.87,11954.0,55.8327,55.8327,55.7493,55.8077,11954.0
2015-11-06 13:50:00,66.87,66.93,66.83,66.9,37875.0,55.8077,55.8578,55.7743,55.8327,37875.0
2015-11-06 14:00:00,66.91,66.97,66.87,66.95,33158.0,55.8411,55.8911,55.8077,55.8745,33158.0
2015-11-06 14:10:00,66.94,66.95,66.87,66.88,23220.0,55.8661,55.8745,55.8077,55.816,23220.0
2015-11-06 14:20:00,66.9,66.92,66.86,66.92,14132.0,55.8327,55.8494,55.7993,55.8494,14132.0
2015-11-06 14:30:00,66.9,66.92,66.8,66.84,15775.0,55.8327,55.8494,55.7493,55.7826,15775.0
2015-11-06 14:40:00,66.84,66.92,66.82,66.91,20883.0,55.7826,55.8494,55.766,55.8411,20883.0
2015-11-06 14:50:00,66.91,66.92,66.83,66.88,22911.0,55.8411,55.8494,55.7743,55.816,22911.0
2015-11-06 15:00:00,66.89,66.89,66.84,66.88,18928.0,55.8244,55.8244,55.7826,55.816,18928.0
2015-11-06 15:10:00,66.88,66.88,66.84,66.86,19470.0,55.816,55.816,55.7826,55.7993,19470.0
2015-11-06 15:20:00,66.87,66.87,66.82,66.86,13481.0,55.8077,55.8077,55.766,55.7993,13481.0
2015-11-06 15:30:00,66.85,66.89,66.83,66.88,60488.0,55.791,55.8244,55.7743,55.816,60488.0
2015-11-06 15:40:00,66.88,66.96,66.85,66.85,67033.0,55.816,55.8828,55.791,55.791,67033.0
2015-11-06 15:50:00,66.86,66.89,66.82,66.85,72758.0,55.7993,55.8244,55.766,55.791,72758.0
2015-11-09 09:30:00,66.71,66.86,66.47,66.65,26695.0,55.6742,55.7993,55.4739,55.6241,26695.0
2015-11-09 09:40:00,66.62,66.64,66.45,66.53,31683.0,55.599,55.6157,55.4572,55.5239,31683.0
2015-11-09 09:50:00,66.52,66.7,66.52,66.65,39380.0,55.5156,55.6658,55.5156,55.6241,39380.0
2015-11-09 10:00:00,66.64,66.71,66.52,66.59,33220.0,55.6157,55.6742,55.5156,55.574,33220.0
2015-11-09 10:10:00,66.59,66.64,66.49,66.55,33757.0,55.574,55.6157,55.4906,55.5406,33757.0
2015-11-09 10:20:00,66.52,66.61,66.5,66.59,33869.0,55.5156,55.5907,55.4989,55.574,33869.0
2015-11-09 10:30:00,66.59,66.66,66.53,66.66,26738.0,55.574,55.6324,55.5239,55.6324,26738.0
2015-11-09 10:40:00,66.64,66.78,66.59,66.72,96567.0,55.6157,55.7326,55.574,55.6825,96567.0
2015-11-09 10:50:00,66.72,66.83,66.7,66.83,128687.0,55.6825,55.7743,55.6658,55.7743,128687.0
2015-11-09 11:00:00,66.82,66.82,66.72,66.76,25774.0,55.766,55.766,55.6825,55.7159,25774.0
2015-11-09 11:10:00,66.77,66.88,66.72,66.88,135927.0,55.7242,55.816,55.6825,55.816,135927.0
2015-11-09 11:20:00,66.87,66.89,66.74,66.75,143425.0,55.8077,55.8244,55.6992,55.7075,143425.0
2015-11-09 11:30:00,66.77,66.79,66.73,66.78,17231.0,55.7242,55.7409,55.6908,55.7326,17231.0
2015-11-09 11:40:00,66.79,66.79,66.66,66.7,56600.0,55.7409,55.7409,55.6324,55.6658,56600.0
2015-11-09 11:50:00,66.7,66.74,66.64,66.72,50594.0,55.6658,55.6992,55.6157,55.6825,50594.0
2015-11-09 12:00:00,66.72,66.82,66.7,66.77,25061.0,55.6825,55.766,55.6658,55.7242,25061.0
2015-11-09 12:10:00,66.79,66.84,66.73,66.76,24199.0,55.7409,55.7826,55.6908,55.7159,24199.0
2015-11-09 12:20:00,66.76,66.8,66.73,66.77,12252.0,55.7159,55.7493,55.6908,55.7242,12252.0
2015-11-09 12:30:00,66.77,66.82,66.72,66.82,9428.0,55.7242,55.766,55.6825,55.766,9428.0
2015-11-09 12:40:00,66.83,66.91,66.8,66.81,19595.0,55.7743,55.8411,55.7493,55.7576,19595.0
2015-11-09 12:50:00,66.8,66.85,66.8,66.83,12597.0,55.7493,55.791,55.7493,55.7743,12597.0
2015-11-09 13:00:00,66.83,66.85,66.77,66.79,19042.0,55.7743,55.791,55.7242,55.7409,19042.0
2015-11-09 13:10:00,66.78,66.78,66.71,66.72,4200.0,55.7326,55.7326,55.6742,55.6825,4200.0
2015-11-09 13:20:00,66.69,66.72,66.66,66.71,6964.0,55.6575,55.6825,55.6324,55.6742,6964.0
2015-11-09 13:30:00,66.72,66.79,66.69,66.79,15461.0,55.6825,55.7409,55.6575,55.7409,15461.0
2015-11-09 13:40:00,66.79,66.86,66.74,66.75,8355.0,55.7409,55.7993,55.6992,55.7075,8355.0
2015-11-09 13:50:00,66.75,66.88,66.73,66.87,14268.0,55.7075,55.816,55.6908,55.8077,14268.0
2015-11-09 14:00:00,66.87,66.91,66.8,66.87,19131.0,55.8077,55.8411,55.7493,55.8077,19131.0
2015-11-09 14:10:00,66.87,66.89,66.77,66.85,27777.0,55.8077,55.8244,55.7242,55.791,27777.0
2015-11-09 14:20:00,66.85,66.88,66.78,66.86,30738.0,55.791,55.816,55.7326,55.7993,30738.0
2015-11-09 14:30:00,66.86,66.98,66.85,66.97,19612.0,55.7993,55.8995,55.791,55.8911,19612.0
2015-11-09 14:40:00,66.96,66.97,66.83,66.89,22032.0,55.8828,55.8911,55.7743,55.8244,22032.0
2015-11-09 14:50:00,66.89,66.92,66.75,66.76,39829.0,55.8244,55.8494,55.7075,55.7159,39829.0
2015-11-09 15:00:00,66.75,66.78,66.72,66.73,34251.0,55.7075,55.7326,55.6825,55.6908,34251.0
2015-11-09 15:10:00,66.74,66.75,66.71,66.75,41240.0,55.6992,55.7075,55.6742,55.7075,41240.0
2015-11-09 15:20:00,66.76,66.8,66.74,66.78,50583.0,55.7159,55.7493,55.6992,55.7326,50583.0
2015-11-09 15:30:00,66.78,66.97,66.77,66.97,52576.0,55.7326,55.8911,55.7242,55.8911,52576.0
2015-11-09 15:40:00,66.97,67.01,66.93,67.0,65055.0,55.8911,55.9245,55.8578,55.9162,65055.0
2015-11-09 15:50:00,67.0,67.02,66.9,66.92,103641.0,55.9162,55.9329,55.8327,55.8494,103641.0
2015-11-10 09:30:00,66.98,66.99,66.63,66.87,41703.0,55.8995,55.9078,55.6074,55.8077,41703.0
2015-11-10 09:40:00,66.82,66.83,66.48,66.69,16212.0,55.766,55.7743,55.4822,55.6575,16212.0
2015-11-10 09:50:00,66.7,66.94,66.67,66.94,10541.0,55.6658,55.8661,55.6408,55.8661,10541.0
2015-11-10 10:00:00,66.88,66.89,66.68,66.7,4826.0,55.816,55.8244,55.6491,55.6658,4826.0
2015-11-10 10:10:00,66.7,66.93,66.7,66.83,13326.0,55.6658,55.8578,55.6658,55.7743,13326.0
2015-11-10 10:20:00,66.81,66.86,66.8,66.84,7048.0,55.7576,55.7993,55.7493,55.7826,7048.0
2015-11-10 10:30:00,66.84,66.88,66.76,66.87,5567.0,55.7826,55.816,55.7159,55.8077,5567.0
2015-11-10 10:40:00,66.88,67.01,66.88,67.01,10715.0,55.816,55.9245,55.816,55.9245,10715.0
2015-11-10 10:50:00,67.03,67.15,67.03,67.13,7849.0,55.9412,56.0414,55.9412,56.0247,7849.0
2015-11-10 11:00:00,67.15,67.18,67.0,67.01,6744.0,56.0414,56.0664,55.9162,55.9245,6744.0
2015-11-10 11:10:00,67.01,67.02,66.93,66.97,7845.0,55.9245,55.9329,55.8578,55.8911,7845.0
2015-11-10 11:20:00,66.98,67.02,66.96,67.0,12100.0,55.8995,55.9329,55.8828,55.9162,12100.0
2015-11-10 11:30:00,67.02,67.05,66.93,66.93,5540.0,55.9329,55.9579,55.8578,55.8578,5540.0
2015-11-10 11:40:00,66.93,67.02,66.93,66.98,6400.0,55.8578,55.9329,55.8578,55.8995,6400.0
2015-11-10 11:50:00,66.99,66.99,66.93,66.99,11214.0,55.9078,55.9078,55.8578,55.9078,11214.0
2015-11-10 12:00:00,66.99,66.99,66.9,66.94,7002.0,55.9078,55.9078,55.8327,55.8661,7002.0
2015-11-10 12:10:00,66.97,67.01,66.95,66.99,5700.0,55.8911,55.9245,55.8745,55.9078,5700.0
2015-11-10 12:20:00,66.97,66.99,66.91,66.92,14687.0,55.8911,55.9078,55.8411,55.8494,14687.0
2015-11-10 12:30:00,66.91,66.92,66.81,66.83,13973.0,55.8411,55.8494,55.7576,55.7743,13973.0
2015-11-10 12:40:00,66.84,66.89,66.82,66.86,11513.0,55.7826,55.8244,55.766,55.7993,11513.0
2015-11-10 12:50:00,66.87,66.89,66.77,66.77,6201.0,55.8077,55.8244,55.7242,55.7242,6201.0
2015-11-10 13:00:00,66.75,66.78,66.68,66.77,15323.0,55.7075,55.7326,55.6491,55.7242,15323.0
2015-11-10 13:10:00,66.77,66.83,66.75,66.76,6122.0,55.7242,55.7743,55.7075,55.7159,6122.0
2015-11-10 13:20:00,66.76,66.78,66.69,66.75,10259.0,55.7159,55.7326,55.6575,55.7075,10259.0
2015-11-10 13:30:00,66.76,66.76,66.7,66.71,9525.0,55.7159,55.7159,55.6658,55.6742,9525.0
2015-11-10 13:40:00,66.71,66.77,66.68,66.76,7642.0,55.6742,55.7242,55.6491,55.7159,7642.0
2015-11-10 13:50:00,66.75,66.79,66.73,66.78,4807.0,55.7075,55.7409,55.6908,55.7326,4807.0
2015-11-10 14:00:00,66.77,66.8,66.71,66.71,7900.0,55.7242,55.7493,55.6742,55.6742,7900.0
2015-11-10 14:10:00,66.71,66.76,66.7,66.73,7000.0,55.6742,55.7159,55.6658,55.6908,7000.0
2015-11-10 14:20:00,66.75,66.76,66.7,66.72,7191.0,55.7075,55.7159,55.6658,55.6825,7191.0
2015-11-10 14:30:00,66.74,66.76,66.73,66.76,2420.0,55.6992,55.7159,55.6908,55.7159,2420.0
2015-11-10 14:40:00,66.77,66.92,66.75,66.91,13684.0,55.7242,55.8494,55.7075,55.8411,13684.0
2015-11-10 14:50:00,66.94,66.94,66.84,66.89,4274.0,55.8661,55.8661,55.7826,55.8244,4274.0
2015-11-10 15:00:00,66.89,66.92,66.84,66.89,9554.0,55.8244,55.8494,55.7826,55.8244,9554.0
2015-11-10 15:10:00,66.89,66.89,66.78,66.78,22571.0,55.8244,55.8244,55.7326,55.7326,22571.0
2015-11-10 15:20:00,66.8,66.8,66.7,66.71,8510.0,55.7493,55.7493,55.6658,55.6742,8510.0
2015-11-10 15:30:00,66.73,66.74,66.7,66.7,12572.0,55.6908,55.6992,55.6658,55.6658,12572.0
2015-11-10 15:40:00,66.71,66.72,66.66,66.68,29739.0,55.6742,55.6825,55.6324,55.6491,29739.0
2015-11-10 15:50:00,66.69,66.75,66.64,66.75,34922.0,55.6575,55.7075,55.6157,55.7075,34922.0
2015-11-11 09:30:00,66.76,66.89,66.65,66.67,60820.0,55.7159,55.8244,55.6241,55.6408,60820.0
2015-11-11 09:40:00,66.73,66.73,66.56,66.66,50380.0,55.6908,55.6908,55.549,55.6324,50380.0
2015-11-11 09:50:00,66.64,66.77,66.58,66.63,31170.0,55.6157,55.7242,55.5657,55.6074,31170.0
2015-11-11 10:00:00,66.64,66.75,66.6,66.75,9168.0,55.6157,55.7075,55.5824,55.7075,9168.0
2015-11-11 10:10:00,66.72,66.87,66.71,66.87,7985.0,55.6825,55.8077,55.6742,55.8077,7985.0
2015-11-11 10:20:00,66.89,66.92,66.82,66.88,8131.0,55.8244,55.8494,55.766,55.816,8131.0
2015-11-11 10:30:00,66.9,66.95,66.8,66.84,10200.0,55.8327,55.8745,55.7493,55.7826,10200.0
2015-11-11 10:40:00,66.82,66.96,66.82,66.91,16092.0,55.766,55.8828,55.766,55.8411,16092.0
2015-11-11 10:50:00,66.91,66.99,66.89,66.98,26367.0,55.8411,55.9078,55.8244,55.8995,26367.0
2015-11-11 11:00:00,66.99,66.99,66.91,66.96,8633.0,55.9078,55.9078,55.8411,55.8828,8633.0
2015-11-11 11:10:00,66.98,67.03,66.93,66.99,21874.0,55.8995,55.9412,55.8578,55.9078,21874.0
2015-11-11 11:20:00,67.0,67.02,66.95,66.96,11288.0,55.9162,55.9329,55.8745,55.8828,11288.0
2015-11-11 11:30:00,66.97,67.02,66.96,66.99,7495.0,55.8911,55.9329,55.8828,55.9078,7495.0
2015-11-11 11:40:00,67.0,67.01,66.95,67.0,17291.0,55.9162,55.9245,55.8745,55.9162,17291.0
2015-11-11 11:50:00,66.98,67.12,66.95,67.08,35665.0,55.8995,56.0163,55.8745,55.9829,35665.0
2015-11-11 12:00:00,67.08,67.11,67.06,67.11,15656.0,55.9829,56.008,55.9663,56.008,15656.0
2015-11-11 12:10:00,67.11,67.15,67.1,67.15,13385.0,56.008,56.0414,55.9996,56.0414,13385.0
2015-11-11 12:20:00,67.14,67.42,67.14,67.36,24147.0,56.033,56.2667,56.033,56.2166,24147.0
2015-11-11 12:30:00,67.36,67.41,67.33,67.35,10388.0,56.2166,56.2584,56.1916,56.2083,10388.0
2015-11-11 12:40:00,67.34,67.36,67.31,67.33,7900.0,56.1999,56.2166,56.1749,56.1916,7900.0
2015-11-11 12:50:00,67.32,67.33,67.26,67.3,4400.0,56.1832,56.1916,56.1332,56.1666,4400.0
2015-11-11 13:00:00,67.31,67.33,67.21,67.22,6350.0,56.1749,56.1916,56.0914,56.0998,6350.0
2015-11-11 13:10:00,67.23,67.23,67.16,67.18,6085.0,56.1081,56.1081,56.0497,56.0664,6085.0
2015-11-11 13:20:00,67.16,67.23,67.03,67.04,5700.0,56.0497,56.1081,55.9412,55.9496,5700.0
2015-11-11 13:30:00,67.02,67.03,66.9,66.94,8329.0,55.9329,55.9412,55.8327,55.8661,8329.0
2015-11-11 13:40:00,66.95,67.04,66.94,67.01,15661.0,55.8745,55.9496,55.8661,55.9245,15661.0
2015-11-11 13:50:00,67.0,67.06,66.99,67.01,6108.0,55.9162,55.9663,55.9078,55.9245,6108.0
2015-11-11 14:00:00,67.01,67.04,66.94,66.94,8301.0,55.9245,55.9496,55.8661,55.8661,8301.0
2015-11-11 14:10:00,66.93,67.0,66.93,67.0,3550.0,55.8578,55.9162,55.8578,55.9162,3550.0
2015-11-11 14:20:00,67.0,67.1,66.98,67.08,10590.0,55.9162,55.9996,55.8995,55.9829,10590.0
2015-11-11 14:30:00,67.08,67.09,67.04,67.06,46788.0,55.9829,55.9913,55.9496,55.9663,46788.0
2015-11-11 14:40:00,67.06,67.07,66.97,67.0,16649.0,55.9663,55.9746,55.8911,55.9162,16649.0
2015-11-11 14:50:00,67.01,67.01,66.87,66.87,19194.0,55.9245,55.9245,55.8077,55.8077,19194.0
2015-11-11 15:00:00,66.89,66.95,66.88,66.88,27646.0,55.8244,55.8745,55.816,55.816,27646.0
2015-11-11 15:10:00,66.88,67.0,66.87,66.95,27119.0,55.816,55.9162,55.8077,55.8745,27119.0
2015-11-11 15:20:00,66.96,66.99,66.92,66.93,19247.0,55.8828,55.9078,55.8494,55.8578,19247.0
2015-11-11 15:30:00,66.94,66.96,66.91,66.94,25449.0,55.8661,55.8828,55.8411,55.8661,25449.0
2015-11-11 15:40:00,66.94,66.96,66.89,66.9,24331.0,55.8661,55.8828,55.8244,55.8327,24331.0
2015-11-11 15:50:00,66.89,66.95,66.88,66.9,129073.0,55.8244,55.8745,55.816,55.8327,129073.0
2015-11-12 09:30:00,66.23,66.38,65.82,66.25,169539.0,55.71,55.8362,55.3651,55.7268,169539.0
2015-11-12 09:40:00,66.25,66.35,66.09,66.25,123790.0,55.7268,55.8109,55.5922,55.7268,123790.0
2015-11-12 09:50:00,66.25,66.36,66.21,66.26,117863.0,55.7268,55.8193,55.6932,55.7352,117863.0
2015-11-12 10:00:00,66.24,66.25,66.15,66.17,35501.0,55.7184,55.7268,55.6427,55.6595,35501.0
2015-11-12 10:10:00,66.16,66.25,66.15,66.24,53920.0,55.6511,55.7268,55.6427,55.7184,53920.0
2015-11-12 10:20:00,66.22,66.25,66.2,66.21,49064.0,55.7016,55.7268,55.6847,55.6932,49064.0
2015-11-12 10:30:00,66.2,66.25,66.19,66.24,18001.0,55.6847,55.7268,55.6763,55.7184,18001.0
2015-11-12 10:40:00,66.22,66.22,66.07,66.1,40553.0,55.7016,55.7016,55.5754,55.6006,40553.0
2015-11-12 10:50:00,66.1,66.17,66.0,66.15,89157.0,55.6006,55.6595,55.5165,55.6427,89157.0
2015-11-12 11:00:00,66.15,66.18,66.12,66.17,23869.0,55.6427,55.6679,55.6174,55.6595,23869.0
2015-11-12 11:10:00,66.17,66.17,66.01,66.02,16982.0,55.6595,55.6595,55.5249,55.5333,16982.0
2015-11-12 11:20:00,66.01,66.07,66.0,66.07,24283.0,55.5249,55.5754,55.5165,55.5754,24283.0
2015-11-12 11:30:00,66.06,66.08,66.01,66.06,16856.0,55.567,55.5838,55.5249,55.567,16856.0
2015-11-12 11:40:00,66.05,66.12,66.04,66.08,22372.0,55.5586,55.6174,55.5502,55.5838,22372.0
2015-11-12 11:50:00,66.09,66.19,66.05,66.15,15037.0,55.5922,55.6763,55.5586,55.6427,15037.0
2015-11-12 12:00:00,66.16,66.17,66.05,66.07,39517.0,55.6511,55.6595,55.5586,55.5754,39517.0
2015-11-12 12:10:00,66.08,66.1,66.04,66.07,29056.0,55.5838,55.6006,55.5502,55.5754,29056.0
2015-11-12 12:20:00,66.08,66.11,66.03,66.08,70190.0,55.5838,55.609,55.5417,55.5838,70190.0
2015-11-12 12:30:00,66.08,66.08,66.04,66.06,63009.0,55.5838,55.5838,55.5502,55.567,63009.0
2015-11-12 12:40:00,66.06,66.07,65.96,66.0,51008.0,55.567,55.5754,55.4829,55.5165,51008.0
2015-11-12 12:50:00,66.0,66.06,66.0,66.06,56626.0,55.5165,55.567,55.5165,55.567,56626.0
2015-11-12 13:00:00,66.08,66.14,66.08,66.1,21202.0,55.5838,55.6343,55.5838,55.6006,21202.0
2015-11-12 13:10:00,66.1,66.16,66.09,66.15,22305.0,55.6006,55.6511,55.5922,55.6427,22305.0
2015-11-12 13:20:00,66.14,66.15,66.11,66.11,9581.0,55.6343,55.6427,55.609,55.609,9581.0
2015-11-12 13:30:00,66.13,66.22,66.12,66.22,11021.0,55.6259,55.7016,55.6174,55.7016,11021.0
2015-11-12 13:40:00,66.22,66.22,66.14,66.18,19323.0,55.7016,55.7016,55.6343,55.6679,19323.0
2015-11-12 13:50:00,66.18,66.2,66.16,66.18,18855.0,55.6679,55.6847,55.6511,55.6679,18855.0
2015-11-12 14:00:00,66.18,66.2,66.16,66.2,17537.0,55.6679,55.6847,55.6511,55.6847,17537.0
2015-11-12 14:10:00,66.19,66.19,66.14,66.15,11947.0,55.6763,55.6763,55.6343,55.6427,11947.0
2015-11-12 14:20:00,66.15,66.23,66.15,66.23,23251.0,55.6427,55.71,55.6427,55.71,23251.0
2015-11-12 14:30:00,66.23,66.26,66.2,66.2,4602.0,55.71,55.7352,55.6847,55.6847,4602.0
2015-11-12 14:40:00,66.2,66.2,66.09,66.1,27297.0,55.6847,55.6847,55.5922,55.6006,27297.0
2015-11-12 14:50:00,66.11,66.13,65.91,65.93,75532.0,55.609,55.6259,55.4408,55.4576,75532.0
2015-11-12 15:00:00,65.93,65.95,65.88,65.9,40834.0,55.4576,55.4745,55.4156,55.4324,40834.0
2015-11-12 15:10:00,65.91,65.95,65.84,65.95,40519.0,55.4408,55.4745,55.3819,55.4745,40519.0
2015-11-12 15:20:00,65.95,66.0,65.87,65.89,90610.0,55.4745,55.5165,55.4072,55.424,90610.0
2015-11-12 15:30:00,65.89,65.89,65.8,65.81,44916.0,55.424,55.424,55.3483,55.3567,44916.0
2015-11-12 15:40:00,65.8,65.82,65.74,65.77,81181.0,55.3483,55.3651,55.2978,55.323,81181.0
2015-11-12 15:50:00,65.77,65.88,65.75,65.86,133536.0,55.323,55.4156,55.3062,55.3987,133536.0
2015-11-13 09:30:00,65.95,66.38,65.95,66.03,56202.0,55.4745,55.8362,55.4745,55.5417,56202.0
2015-11-13 09:40:00,66.02,66.12,65.96,66.11,47395.0,55.5333,55.6174,55.4829,55.609,47395.0
2015-11-13 09:50:00,66.1,66.18,65.97,66.0,37690.0,55.6006,55.6679,55.4913,55.5165,37690.0
2015-11-13 10:00:00,66.02,66.15,65.99,66.07,114266.0,55.5333,55.6427,55.5081,55.5754,114266.0
2015-11-13 10:10:00,66.05,66.13,66.01,66.03,29439.0,55.5586,55.6259,55.5249,55.5417,29439.0
2015-11-13 10:20:00,66.03,66.15,66.02,66.05,35398.0,55.5417,55.6427,55.5333,55.5586,35398.0
2015-11-13 10:30:00,66.05,66.07,66.0,66.0,14180.0,55.5586,55.5754,55.5165,55.5165,14180.0
2015-11-13 10:40:00,66.03,66.05,65.89,65.93,42563.0,55.5417,55.5586,55.424,55.4576,42563.0
2015-11-13 10:50:00,65.93,66.03,65.89,65.98,41169.0,55.4576,55.5417,55.424,55.4997,41169.0
2015-11-13 11:00:00,65.98,65.98,65.89,65.89,10811.0,55.4997,55.4997,55.424,55.424,10811.0
2015-11-13 11:10:00,65.9,65.92,65.8,65.91,19657.0,55.4324,55.4492,55.3483,55.4408,19657.0
2015-11-13 11:20:00,65.91,65.94,65.85,65.86,10483.0,55.4408,55.466,55.3903,55.3987,10483.0
2015-11-13 11:30:00,65.86,65.96,65.82,65.96,21058.0,55.3987,55.4829,55.3651,55.4829,21058.0
2015-11-13 11:40:00,65.96,66.0,65.91,65.93,21196.0,55.4829,55.5165,55.4408,55.4576,21196.0
2015-11-13 11:50:00,65.92,66.03,65.92,66.01,47137.0,55.4492,55.5417,55.4492,55.5249,47137.0
2015-11-13 12:00:00,66.01,66.04,65.97,66.01,31899.0,55.5249,55.5502,55.4913,55.5249,31899.0
2015-11-13 12:10:00,66.01,66.09,66.0,66.05,71206.0,55.5249,55.5922,55.5165,55.5586,71206.0
2015-11-13 12:20:00,66.05,66.06,65.98,65.98,29682.0,55.5586,55.567,55.4997,55.4997,29682.0
2015-11-13 12:30:00,65.99,66.06,65.99,66.0,26809.0,55.5081,55.567,55.5081,55.5165,26809.0
2015-11-13 12:40:00,65.98,66.0,65.95,65.99,9429.0,55.4997,55.5165,55.4745,55.5081,9429.0
2015-11-13 12:50:00,65.98,66.03,65.98,66.0,30697.0,55.4997,55.5417,55.4997,55.5165,30697.0
2015-11-13 13:00:00,66.01,66.08,65.98,66.0,25330.0,55.5249,55.5838,55.4997,55.5165,25330.0
2015-11-13 13:10:00,66.01,66.01,65.93,66.0,24664.0,55.5249,55.5249,55.4576,55.5165,24664.0
2015-11-13 13:20:00,66.0,66.03,65.94,65.98,18090.0,55.5165,55.5417,55.466,55.4997,18090.0
2015-11-13 13:30:00,66.0,66.03,65.89,65.92,7795.0,55.5165,55.5417,55.424,55.4492,7795.0
2015-11-13 13:40:00,65.94,66.06,65.94,65.99,9486.0,55.466,55.567,55.466,55.5081,9486.0
2015-11-13 13:50:00,65.98,66.17,65.97,66.17,14453.0,55.4997,55.6595,55.4913,55.6595,14453.0
2015-11-13 14:00:00,66.14,66.14,65.92,65.94,8000.0,55.6343,55.6343,55.4492,55.466,8000.0
2015-11-13 14:10:00,65.87,66.01,65.87,65.99,9508.0,55.4072,55.5249,55.4072,55.5081,9508.0
2015-11-13 14:20:00,66.0,66.0,65.92,65.96,10700.0,55.5165,55.5165,55.4492,55.4829,10700.0
2015-11-13 14:30:00,65.95,65.96,65.85,65.92,15394.0,55.4745,55.4829,55.3903,55.4492,15394.0
2015-11-13 14:40:00,65.9,65.94,65.86,65.93,19632.0,55.4324,55.466,55.3987,55.4576,19632.0
2015-11-13 14:50:00,65.94,65.98,65.82,65.86,14037.0,55.466,55.4997,55.3651,55.3987,14037.0
2015-11-13 15:00:00,65.86,65.91,65.85,65.89,25707.0,55.3987,55.4408,55.3903,55.424,25707.0
2015-11-13 15:10:00,65.89,65.94,65.84,65.84,25070.0,55.424,55.466,55.3819,55.3819,25070.0
2015-11-13 15:20:00,65.84,65.85,65.71,65.73,32384.0,55.3819,55.3903,55.2726,55.2894,32384.0
2015-11-13 15:30:00,65.74,65.82,65.74,65.81,49355.0,55.2978,55.3651,55.2978,55.3567,49355.0
2015-11-13 15:40:00,65.8,65.8,65.65,65.69,114471.0,55.3483,55.3483,55.2221,55.2558,114471.0
2015-11-13 15:50:00,65.68,65.72,65.63,65.66,176024.0,55.2473,55.281,55.2053,55.2305,176024.0
2015-11-16 09:30:00,65.83,65.85,65.4,65.41,75536.0,55.3735,55.3903,55.0118,55.0202,75536.0
2015-11-16 09:40:00,65.43,65.65,65.36,65.57,105207.0,55.037,55.2221,54.9782,55.1548,105207.0
2015-11-16 09:50:00,65.59,65.65,65.51,65.56,108490.0,55.1716,55.2221,55.1043,55.1464,108490.0
2015-11-16 10:00:00,65.53,65.56,65.33,65.39,66301.0,55.1212,55.1464,54.9529,55.0034,66301.0
2015-11-16 10:10:00,65.39,65.43,65.29,65.39,48037.0,55.0034,55.037,54.9193,55.0034,48037.0
2015-11-16 10:20:00,65.39,65.47,65.29,65.42,48309.0,55.0034,55.0707,54.9193,55.0286,48309.0
2015-11-16 10:30:00,65.43,65.58,65.41,65.58,46898.0,55.037,55.1632,55.0202,55.1632,46898.0
2015-11-16 10:40:00,65.56,65.72,65.54,65.62,75400.0,55.1464,55.281,55.1296,55.1969,75400.0
2015-11-16 10:50:00,65.6,65.61,65.41,65.47,18328.0,55.18,55.1885,55.0202,55.0707,18328.0
2015-11-16 11:00:00,65.49,65.57,65.48,65.53,22980.0,55.0875,55.1548,55.0791,55.1212,22980.0
2015-11-16 11:10:00,65.54,65.59,65.47,65.52,83778.0,55.1296,55.1716,55.0707,55.1128,83778.0
2015-11-16 11:20:00,65.53,65.58,65.44,65.46,65744.0,55.1212,55.1632,55.0455,55.0623,65744.0
2015-11-16 11:30:00,65.46,65.55,65.46,65.55,50519.0,55.0623,55.138,55.0623,55.138,50519.0
2015-11-16 11:40:00,65.54,65.56,65.5,65.51,82732.0,55.1296,55.1464,55.0959,55.1043,82732.0
2015-11-16 11:50:00,65.49,65.53,65.49,65.51,47098.0,55.0875,55.1212,55.0875,55.1043,47098.0
2015-11-16 12:00:00,65.52,65.55,65.5,65.53,76190.0,55.1128,55.138,55.0959,55.1212,76190.0
2015-11-16 12:10:00,65.54,65.63,65.51,65.62,75353.0,55.1296,55.2053,55.1043,55.1969,75353.0
2015-11-16 12:20:00,65.63,65.82,65.59,65.7,72484.0,55.2053,55.3651,55.1716,55.2642,72484.0
2015-11-16 12:30:00,65.7,65.71,65.59,65.65,48568.0,55.2642,55.2726,55.1716,55.2221,48568.0
2015-11-16 12:40:00,65.65,65.7,65.59,65.62,39203.0,55.2221,55.2642,55.1716,55.1969,39203.0
2015-11-16 12:50:00,65.62,65.67,65.55,65.61,45316.0,55.1969,55.2389,55.138,55.1885,45316.0
2015-11-16 13:00:00,65.61,65.64,65.56,65.61,47290.0,55.1885,55.2137,55.1464,55.1885,47290.0
2015-11-16 13:10:00,65.61,65.75,65.6,65.71,58825.0,55.1885,55.3062,55.18,55.2726,58825.0
2015-11-16 13:20:00,65.7,65.76,65.7,65.75,71428.0,55.2642,55.3146,55.2642,55.3062,71428.0
2015-11-16 13:30:00,65.74,65.79,65.72,65.77,40032.0,55.2978,55.3399,55.281,55.323,40032.0
2015-11-16 13:40:00,65.78,65.8,65.73,65.75,29380.0,55.3315,55.3483,55.2894,55.3062,29380.0
2015-11-16 13:50:00,65.76,65.8,65.74,65.8,60368.0,55.3146,55.3483,55.2978,55.3483,60368.0
2015-11-16 14:00:00,65.8,65.84,65.75,65.79,73200.0,55.3483,55.3819,55.3062,55.3399,73200.0
2015-11-16 14:10:00,65.8,65.94,65.78,65.92,72131.0,55.3483,55.466,55.3315,55.4492,72131.0
2015-11-16 14:20:00,65.93,66.13,65.93,66.1,10884.0,55.4576,55.6259,55.4576,55.6006,10884.0
2015-11-16 14:30:00,66.09,66.15,66.08,66.14,29165.0,55.5922,55.6427,55.5838,55.6343,29165.0
2015-11-16 14:40:00,66.13,66.14,66.07,66.1,10193.0,55.6259,55.6343,55.5754,55.6006,10193.0
2015-11-16 14:50:00,66.11,66.16,66.08,66.15,40177.0,55.609,55.6511,55.5838,55.6427,40177.0
2015-11-16 15:00:00,66.16,66.25,66.15,66.22,25967.0,55.6511,55.7268,55.6427,55.7016,25967.0
2015-11-16 15:10:00,66.22,66.27,66.19,66.2,38893.0,55.7016,55.7436,55.6763,55.6847,38893.0
2015-11-16 15:20:00,66.2,66.3,66.2,66.25,32980.0,55.6847,55.7689,55.6847,55.7268,32980.0
2015-11-16 15:30:00,66.26,66.3,66.24,66.3,28840.0,55.7352,55.7689,55.7184,55.7689,28840.0
2015-11-16 15:40:00,66.31,66.31,66.22,66.27,27703.0,55.7773,55.7773,55.7016,55.7436,27703.0
2015-11-16 15:50:00,66.28,66.38,66.25,66.36,57614.0,55.752,55.8362,55.7268,55.8193,57614.0
2015-11-17 09:30:00,66.31,66.4,66.17,66.31,48301.0,55.7773,55.853,55.6595,55.7773,48301.0
2015-11-17 09:40:00,66.33,66.68,66.32,66.64,55639.0,55.7941,56.0885,55.7857,56.0549,55639.0
2015-11-17 09:50:00,66.66,66.66,66.4,66.43,28717.0,56.0717,56.0717,55.853,55.8782,28717.0
2015-11-17 10:00:00,66.46,66.56,66.37,66.5,43600.0,55.9034,55.9876,55.8277,55.9371,43600.0
2015-11-17 10:10:00,66.5,66.51,66.33,66.33,28593.0,55.9371,55.9455,55.7941,55.7941,28593.0
2015-11-17 10:20:00,66.34,66.41,66.29,66.39,17912.0,55.8025,55.8614,55.7604,55.8446,17912.0
2015-11-17 10:30:00,66.4,66.54,66.39,66.45,22510.0,55.853,55.9707,55.8446,55.895,22510.0
2015-11-17 10:40:00,66.44,66.6,66.4,66.58,34039.0,55.8866,56.0212,55.853,56.0044,34039.0
2015-11-17 10:50:00,66.53,66.87,66.49,66.68,74569.0,55.9623,56.2483,55.9287,56.0885,74569.0
2015-11-17 11:00:00,66.68,66.79,66.67,66.77,37782.0,56.0885,56.181,56.0801,56.1642,37782.0
2015-11-17 11:10:00,66.77,66.86,66.74,66.86,9539.0,56.1642,56.2399,56.139,56.2399,9539.0
2015-11-17 11:20:00,66.87,67.04,66.87,67.02,27530.0,56.2483,56.3913,56.2483,56.3745,27530.0
2015-11-17 11:30:00,67.03,67.09,66.94,67.01,12200.0,56.3829,56.4334,56.3072,56.3661,12200.0
2015-11-17 11:40:00,66.94,67.02,66.93,66.98,16936.0,56.3072,56.3745,56.2988,56.3408,16936.0
2015-11-17 11:50:00,67.0,67.06,66.95,66.96,55873.0,56.3577,56.4081,56.3156,56.324,55873.0
2015-11-17 12:00:00,66.96,67.09,66.92,67.01,45352.0,56.324,56.4334,56.2904,56.3661,45352.0
2015-11-17 12:10:00,67.04,67.05,66.96,66.99,11022.0,56.3913,56.3997,56.324,56.3493,11022.0
2015-11-17 12:20:00,66.99,67.0,66.85,66.88,20989.0,56.3493,56.3577,56.2315,56.2567,20989.0
2015-11-17 12:30:00,66.86,66.95,66.78,66.83,13572.0,56.2399,56.3156,56.1726,56.2147,13572.0
2015-11-17 12:40:00,66.82,66.93,66.8,66.89,28940.0,56.2063,56.2988,56.1894,56.2651,28940.0
2015-11-17 12:50:00,66.91,66.92,66.83,66.83,6500.0,56.282,56.2904,56.2147,56.2147,6500.0
2015-11-17 13:00:00,66.83,66.94,66.81,66.94,11871.0,56.2147,56.3072,56.1978,56.3072,11871.0
2015-11-17 13:10:00,66.94,66.96,66.84,66.86,37702.0,56.3072,56.324,56.2231,56.2399,37702.0
2015-11-17 13:20:00,66.84,66.85,66.68,66.68,13038.0,56.2231,56.2315,56.0885,56.0885,13038.0
2015-11-17 13:30:00,66.71,66.77,66.68,66.74,19892.0,56.1137,56.1642,56.0885,56.139,19892.0
2015-11-17 13:40:00,66.72,66.75,66.66,66.72,7600.0,56.1221,56.1474,56.0717,56.1221,7600.0
2015-11-17 13:50:00,66.74,66.84,66.73,66.84,9835.0,56.139,56.2231,56.1306,56.2231,9835.0
2015-11-17 14:00:00,66.84,66.93,66.8,66.91,10400.0,56.2231,56.2988,56.1894,56.282,10400.0
2015-11-17 14:10:00,66.9,66.93,66.83,66.83,10528.0,56.2736,56.2988,56.2147,56.2147,10528.0
2015-11-17 14:20:00,66.83,66.88,66.77,66.77,16804.0,56.2147,56.2567,56.1642,56.1642,16804.0
2015-11-17 14:30:00,66.77,66.79,66.72,66.77,22987.0,56.1642,56.181,56.1221,56.1642,22987.0
2015-11-17 14:40:00,66.79,66.81,66.62,66.7,12517.0,56.181,56.1978,56.038,56.1053,12517.0
2015-11-17 14:50:00,66.7,66.77,66.64,66.75,54401.0,56.1053,56.1642,56.0549,56.1474,54401.0
2015-11-17 15:00:00,66.76,66.8,66.66,66.67,25052.0,56.1558,56.1894,56.0717,56.0801,25052.0
2015-11-17 15:10:00,66.67,66.69,66.51,66.52,46215.0,56.0801,56.0969,55.9455,55.9539,46215.0
2015-11-17 15:20:00,66.52,66.64,66.5,66.62,89031.0,55.9539,56.0549,55.9371,56.038,89031.0
2015-11-17 15:30:00,66.62,66.7,66.6,66.65,14707.0,56.038,56.1053,56.0212,56.0633,14707.0
2015-11-17 15:40:00,66.65,66.78,66.5,66.5,33849.0,56.0633,56.1726,55.9371,55.9371,33849.0
2015-11-17 15:50:00,66.51,66.73,66.49,66.7,113735.0,55.9455,56.1306,55.9287,56.1053,113735.0
2015-11-18 09:30:00,66.5,66.72,66.34,66.66,41909.0,55.9371,56.1221,55.8025,56.0717,41909.0
2015-11-18 09:40:00,66.66,66.86,66.61,66.86,5725.0,56.0717,56.2399,56.0296,56.2399,5725.0
2015-11-18 09:50:00,66.87,66.92,66.75,66.76,20047.0,56.2483,56.2904,56.1474,56.1558,20047.0
2015-11-18 10:00:00,66.78,66.86,66.74,66.84,36897.0,56.1726,56.2399,56.139,56.2231,36897.0
2015-11-18 10:10:00,66.83,66.83,66.67,66.72,8050.0,56.2147,56.2147,56.0801,56.1221,8050.0
2015-11-18 10:20:00,66.72,66.79,66.66,66.73,8627.0,56.1221,56.181,56.0717,56.1306,8627.0
2015-11-18 10:30:00,66.73,66.76,66.66,66.75,9108.0,56.1306,56.1558,56.0717,56.1474,9108.0
2015-11-18 10:40:00,66.75,66.85,66.72,66.78,33213.0,56.1474,56.2315,56.1221,56.1726,33213.0
2015-11-18 10:50:00,66.79,66.86,66.75,66.77,49943.0,56.181,56.2399,56.1474,56.1642,49943.0
2015-11-18 11:00:00,66.8,66.8,66.7,66.73,7660.0,56.1894,56.1894,56.1053,56.1306,7660.0
2015-11-18 11:10:00,66.72,66.79,66.69,66.73,4640.0,56.1221,56.181,56.0969,56.1306,4640.0
2015-11-18 11:20:00,66.76,66.79,66.69,66.73,12233.0,56.1558,56.181,56.0969,56.1306,12233.0
2015-11-18 11:30:00,66.74,66.78,66.72,66.74,20264.0,56.139,56.1726,56.1221,56.139,20264.0
2015-11-18 11:40:00,66.72,66.78,66.72,66.76,6300.0,56.1221,56.1726,56.1221,56.1558,6300.0
2015-11-18 11:50:00,66.76,66.86,66.74,66.83,21770.0,56.1558,56.2399,56.139,56.2147,21770.0
2015-11-18 12:00:00,66.82,66.94,66.82,66.88,10048.0,56.2063,56.3072,56.2063,56.2567,10048.0
2015-11-18 12:10:00,66.92,66.94,66.82,66.91,31426.0,56.2904,56.3072,56.2063,56.282,31426.0
2015-11-18 12:20:00,66.93,66.98,66.84,66.97,37180.0,56.2988,56.3408,56.2231,56.3324,37180.0
2015-11-18 12:30:00,66.98,66.99,66.93,66.98,8243.0,56.3408,56.3493,56.2988,56.3408,8243.0
2015-11-18 12:40:00,66.98,66.99,66.93,66.97,8455.0,56.3408,56.3493,56.2988,56.3324,8455.0
2015-11-18 12:50:00,66.97,66.99,66.94,66.98,8200.0,56.3324,56.3493,56.3072,56.3408,8200.0
2015-11-18 13:00:00,66.96,66.99,66.95,66.98,8500.0,56.324,56.3493,56.3156,56.3408,8500.0
2015-11-18 13:10:00,66.97,66.97,66.91,66.97,3300.0,56.3324,56.3324,56.282,56.3324,3300.0
2015-11-18 13:20:00,66.96,66.97,66.9,66.9,8695.0,56.324,56.3324,56.2736,56.2736,8695.0
2015-11-18 13:30:00,66.89,66.89,66.84,66.88,4367.0,56.2651,56.2651,56.2231,56.2567,4367.0
2015-11-18 13:40:00,66.89,66.95,66.88,66.91,24789.0,56.2651,56.3156,56.2567,56.282,24789.0
2015-11-18 13:50:00,66.89,66.89,66.85,66.87,2901.0,56.2651,56.2651,56.2315,56.2483,2901.0
2015-11-18 14:00:00,66.86,66.95,66.81,66.94,15735.0,56.2399,56.3156,56.1978,56.3072,15735.0
2015-11-18 14:10:00,66.95,67.02,66.92,66.99,37067.0,56.3156,56.3745,56.2904,56.3493,37067.0
2015-11-18 14:20:00,66.98,67.03,66.93,66.95,7962.0,56.3408,56.3829,56.2988,56.3156,7962.0
2015-11-18 14:30:00,66.96,66.98,66.86,66.94,20268.0,56.324,56.3408,56.2399,56.3072,20268.0
2015-11-18 14:40:00,66.94,66.98,66.92,66.93,21168.0,56.3072,56.3408,56.2904,56.2988,21168.0
2015-11-18 14:50:00,66.94,66.96,66.85,66.95,19709.0,56.3072,56.324,56.2315,56.3156,19709.0
2015-11-18 15:00:00,66.94,66.97,66.9,66.9,15221.0,56.3072,56.3324,56.2736,56.2736,15221.0
2015-11-18 15:10:00,66.91,66.96,66.88,66.95,72705.0,56.282,56.324,56.2567,56.3156,72705.0
2015-11-18 15:20:00,66.94,67.0,66.93,66.98,20807.0,56.3072,56.3577,56.2988,56.3408,20807.0
2015-11-18 15:30:00,66.98,67.03,66.97,66.97,42916.0,56.3408,56.3829,56.3324,56.3324,42916.0
2015-11-18 15:40:00,66.97,67.04,66.97,67.03,27176.0,56.3324,56.3913,56.3324,56.3829,27176.0
2015-11-18 15:50:00,67.04,67.15,67.02,67.1,190359.0,56.3913,56.4838,56.3745,56.4418,190359.0
2015-11-19 09:30:00,67.47,67.47,67.07,67.11,27485.0,56.753,56.753,56.4166,56.4502,27485.0
2015-11-19 09:40:00,67.14,67.21,67.09,67.16,22945.0,56.4754,56.5343,56.4334,56.4923,22945.0
2015-11-19 09:50:00,67.19,67.24,67.04,67.14,32795.0,56.5175,56.5595,56.3913,56.4754,32795.0
2015-11-19 10:00:00,67.15,67.19,67.12,67.19,28902.0,56.4838,56.5175,56.4586,56.5175,28902.0
2015-11-19 10:10:00,67.18,67.19,67.03,67.03,19904.0,56.5091,56.5175,56.3829,56.3829,19904.0
2015-11-19 10:20:00,67.07,67.1,67.02,67.08,15296.0,56.4166,56.4418,56.3745,56.425,15296.0
2015-11-19 10:30:00,67.08,67.11,66.94,66.96,31822.0,56.425,56.4502,56.3072,56.324,31822.0
2015-11-19 10:40:00,66.95,66.98,66.91,66.92,10063.0,56.3156,56.3408,56.282,56.2904,10063.0
2015-11-19 10:50:00,66.92,66.92,66.82,66.86,6570.0,56.2904,56.2904,56.2063,56.2399,6570.0
2015-11-19 11:00:00,66.86,66.87,66.67,66.73,30542.0,56.2399,56.2483,56.0801,56.1306,30542.0
2015-11-19 11:10:00,66.77,66.8,66.71,66.8,24345.0,56.1642,56.1894,56.1137,56.1894,24345.0
2015-11-19 11:20:00,66.8,66.81,66.73,66.76,23666.0,56.1894,56.1978,56.1306,56.1558,23666.0
2015-11-19 11:30:00,66.75,66.81,66.72,66.74,24113.0,56.1474,56.1978,56.1221,56.139,24113.0
2015-11-19 11:40:00,66.75,66.79,66.71,66.71,26284.0,56.1474,56.181,56.1137,56.1137,26284.0
2015-11-19 11:50:00,66.71,66.72,66.63,66.68,6821.0,56.1137,56.1221,56.0464,56.0885,6821.0
2015-11-19 12:00:00,66.7,66.79,66.7,66.75,18218.0,56.1053,56.181,56.1053,56.1474,18218.0
2015-11-19 12:10:00,66.76,66.8,66.74,66.78,28489.0,56.1558,56.1894,56.139,56.1726,28489.0
2015-11-19 12:20:00,66.79,67.04,66.73,66.9,113255.0,56.181,56.3913,56.1306,56.2736,113255.0
2015-11-19 12:30:00,66.88,67.01,66.75,66.88,47059.0,56.2567,56.3661,56.1474,56.2567,47059.0
2015-11-19 12:40:00,66.87,66.96,66.85,66.92,6528.0,56.2483,56.324,56.2315,56.2904,6528.0
2015-11-19 12:50:00,66.91,67.09,66.91,67.06,21997.0,56.282,56.4334,56.282,56.4081,21997.0
2015-11-19 13:00:00,67.06,67.11,67.02,67.07,18552.0,56.4081,56.4502,56.3745,56.4166,18552.0
2015-11-19 13:10:00,67.07,67.13,67.03,67.13,25337.0,56.4166,56.467,56.3829,56.467,25337.0
2015-11-19 13:20:00,67.13,67.18,67.1,67.1,15040.0,56.467,56.5091,56.4418,56.4418,15040.0
2015-11-19 13:30:00,67.1,67.14,67.04,67.08,21471.0,56.4418,56.4754,56.3913,56.425,21471.0
2015-11-19 13:40:00,67.08,67.09,66.97,66.99,11750.0,56.425,56.4334,56.3324,56.3493,11750.0
2015-11-19 13:50:00,66.99,67.01,66.88,66.91,15508.0,56.3493,56.3661,56.2567,56.282,15508.0
2015-11-19 14:00:00,66.92,66.95,66.83,66.84,8300.0,56.2904,56.3156,56.2147,56.2231,8300.0
2015-11-19 14:10:00,66.84,66.85,66.79,66.8,6400.0,56.2231,56.2315,56.181,56.1894,6400.0
2015-11-19 14:20:00,66.8,66.82,66.77,66.79,9700.0,56.1894,56.2063,56.1642,56.181,9700.0
2015-11-19 14:30:00,66.79,66.87,66.79,66.86,6200.0,56.181,56.2483,56.181,56.2399,6200.0
2015-11-19 14:40:00,66.85,66.94,66.83,66.94,7350.0,56.2315,56.3072,56.2147,56.3072,7350.0
2015-11-19 14:50:00,66.94,67.0,66.89,66.9,54808.0,56.3072,56.3577,56.2651,56.2736,54808.0
2015-11-19 15:00:00,66.9,66.92,66.88,66.9,36330.0,56.2736,56.2904,56.2567,56.2736,36330.0
2015-11-19 15:10:00,66.9,67.08,66.89,67.07,28685.0,56.2736,56.425,56.2651,56.4166,28685.0
2015-11-19 15:20:00,67.05,67.09,67.0,67.02,44356.0,56.3997,56.4334,56.3577,56.3745,44356.0
2015-11-19 15:30:00,67.03,67.07,67.0,67.01,34976.0,56.3829,56.4166,56.3577,56.3661,34976.0
2015-11-19 15:40:00,67.01,67.03,66.96,66.97,25930.0,56.3661,56.3829,56.324,56.3324,25930.0
2015-11-19 15:50:00,66.96,67.0,66.88,66.94,50317.0,56.324,56.3577,56.2567,56.3072,50317.0
2015-11-20 09:30:00,67.0,67.2,67.0,67.13,62877.0,56.3577,56.5259,56.3577,56.467,62877.0
2015-11-20 09:40:00,67.13,67.23,67.1,67.23,17352.0,56.467,56.5511,56.4418,56.5511,17352.0
2015-11-20 09:50:00,67.23,67.3,67.17,67.27,12784.0,56.5511,56.61,56.5007,56.5848,12784.0
2015-11-20 10:00:00,67.28,67.44,67.26,67.43,7181.0,56.5932,56.7278,56.5764,56.7194,7181.0
2015-11-20 10:10:00,67.45,67.49,67.41,67.41,7713.0,56.7362,56.7698,56.7025,56.7025,7713.0
2015-11-20 10:20:00,67.4,67.42,67.37,67.37,17840.0,56.6941,56.711,56.6689,56.6689,17840.0
2015-11-20 10:30:00,67.38,67.39,67.33,67.35,18361.0,56.6773,56.6857,56.6353,56.6521,18361.0
2015-11-20 10:40:00,67.33,67.34,67.17,67.17,37933.0,56.6353,56.6437,56.5007,56.5007,37933.0
2015-11-20 10:50:00,67.16,67.21,67.08,67.15,19438.0,56.4923,56.5343,56.425,56.4838,19438.0
2015-11-20 11:00:00,67.15,67.17,66.99,66.99,19060.0,56.4838,56.5007,56.3493,56.3493,19060.0
2015-11-20 11:10:00,66.98,67.02,66.98,67.01,17599.0,56.3408,56.3745,56.3408,56.3661,17599.0
2015-11-20 11:20:00,67.02,67.02,66.95,66.95,9466.0,56.3745,56.3745,56.3156,56.3156,9466.0
2015-11-20 11:30:00,66.95,67.0,66.92,66.93,15424.0,56.3156,56.3577,56.2904,56.2988,15424.0
2015-11-20 11:40:00,66.93,66.96,66.88,66.91,16781.0,56.2988,56.324,56.2567,56.282,16781.0
2015-11-20 11:50:00,66.92,66.92,66.84,66.9,11800.0,56.2904,56.2904,56.2231,56.2736,11800.0
2015-11-20 12:00:00,66.91,66.92,66.83,66.87,7855.0,56.282,56.2904,56.2147,56.2483,7855.0
2015-11-20 12:10:00,66.87,66.87,66.76,66.77,5000.0,56.2483,56.2483,56.1558,56.1642,5000.0
2015-11-20 12:20:00,66.77,66.79,66.74,66.74,8900.0,56.1642,56.181,56.139,56.139,8900.0
2015-11-20 12:30:00,66.75,66.84,66.75,66.83,6300.0,56.1474,56.2231,56.1474,56.2147,6300.0
2015-11-20 12:40:00,66.82,66.84,66.79,66.8,7810.0,56.2063,56.2231,56.181,56.1894,7810.0
2015-11-20 12:50:00,66.81,66.83,66.8,66.82,5291.0,56.1978,56.2147,56.1894,56.2063,5291.0
2015-11-20 13:00:00,66.82,66.89,66.81,66.86,5970.0,56.2063,56.2651,56.1978,56.2399,5970.0
2015-11-20 13:10:00,66.87,66.88,66.78,66.79,6100.0,56.2483,56.2567,56.1726,56.181,6100.0
2015-11-20 13:20:00,66.79,66.85,66.77,66.81,7679.0,56.181,56.2315,56.1642,56.1978,7679.0
2015-11-20 13:30:00,66.81,66.83,66.76,66.76,9539.0,56.1978,56.2147,56.1558,56.1558,9539.0
2015-11-20 13:40:00,66.77,66.78,66.72,66.72,9210.0,56.1642,56.1726,56.1221,56.1221,9210.0
2015-11-20 13:50:00,66.74,66.78,66.74,66.77,2821.0,56.139,56.1726,56.139,56.1642,2821.0
2015-11-20 14:00:00,66.78,66.8,66.78,66.79,13493.0,56.1726,56.1894,56.1726,56.181,13493.0
2015-11-20 14:10:00,66.78,66.86,66.78,66.85,16218.0,56.1726,56.2399,56.1726,56.2315,16218.0
2015-11-20 14:20:00,66.85,66.87,66.78,66.79,13113.0,56.2315,56.2483,56.1726,56.181,13113.0
2015-11-20 14:30:00,66.8,66.89,66.79,66.89,7175.0,56.1894,56.2651,56.181,56.2651,7175.0
2015-11-20 14:40:00,66.9,66.92,66.89,66.9,7650.0,56.2736,56.2904,56.2651,56.2736,7650.0
2015-11-20 14:50:00,66.9,66.94,66.87,66.87,21999.0,56.2736,56.3072,56.2483,56.2483,21999.0
2015-11-20 15:00:00,66.88,66.9,66.83,66.89,13500.0,56.2567,56.2736,56.2147,56.2651,13500.0
2015-11-20 15:10:00,66.87,66.93,66.87,66.92,7440.0,56.2483,56.2988,56.2483,56.2904,7440.0
2015-11-20 15:20:00,66.92,66.96,66.89,66.92,10325.0,56.2904,56.324,56.2651,56.2904,10325.0
2015-11-20 15:30:00,66.92,66.98,66.92,66.98,18015.0,56.2904,56.3408,56.2904,56.3408,18015.0
2015-11-20 15:40:00,66.98,67.02,66.96,67.02,24956.0,56.3408,56.3745,56.324,56.3745,24956.0
2015-11-20 15:50:00,67.01,67.05,66.99,67.02,68749.0,56.3661,56.3997,56.3493,56.3745,68749.0
2015-11-23 09:30:00,66.92,67.0,66.9,66.99,23995.0,56.2904,56.3577,56.2736,56.3493,23995.0
2015-11-23 09:40:00,67.0,67.1,66.95,66.97,19268.0,56.3577,56.4418,56.3156,56.3324,19268.0
2015-11-23 09:50:00,66.97,67.01,66.89,66.9,21650.0,56.3324,56.3661,56.2651,56.2736,21650.0
2015-11-23 10:00:00,66.9,66.96,66.86,66.9,20210.0,56.2736,56.324,56.2399,56.2736,20210.0
2015-11-23 10:10:00,66.9,66.95,66.88,66.92,12900.0,56.2736,56.3156,56.2567,56.2904,12900.0
2015-11-23 10:20:00,66.95,67.0,66.94,66.95,34433.0,56.3156,56.3577,56.3072,56.3156,34433.0
2015-11-23 10:30:00,66.95,66.97,66.91,66.93,17784.0,56.3156,56.3324,56.282,56.2988,17784.0
2015-11-23 10:40:00,66.94,67.03,66.92,67.0,19662.0,56.3072,56.3829,56.2904,56.3577,19662.0
2015-11-23 10:50:00,67.0,67.02,66.95,66.97,14064.0,56.3577,56.3745,56.3156,56.3324,14064.0
2015-11-23 11:00:00,66.96,66.96,66.87,66.88,4675.0,56.324,56.324,56.2483,56.2567,4675.0
2015-11-23 11:10:00,66.84,66.88,66.72,66.73,13807.0,56.2231,56.2567,56.1221,56.1306,13807.0
2015-11-23 11:20:00,66.72,66.73,66.69,66.73,37335.0,56.1221,56.1306,56.0969,56.1306,37335.0
2015-11-23 11:30:00,66.72,66.72,66.58,66.59,11025.0,56.1221,56.1221,56.0044,56.0128,11025.0
2015-11-23 11:40:00,66.59,66.61,66.52,66.55,19025.0,56.0128,56.0296,55.9539,55.9791,19025.0
2015-11-23 11:50:00,66.56,66.74,66.56,66.74,27609.0,55.9876,56.139,55.9876,56.139,27609.0
2015-11-23 12:00:00,66.73,66.73,66.64,66.65,12050.0,56.1306,56.1306,56.0549,56.0633,12050.0
2015-11-23 12:10:00,66.64,66.69,66.58,66.59,8350.0,56.0549,56.0969,56.0044,56.0128,8350.0
2015-11-23 12:20:00,66.58,66.59,66.53,66.53,7001.0,56.0044,56.0128,55.9623,55.9623,7001.0
2015-11-23 12:30:00,66.53,66.55,66.51,66.51,19900.0,55.9623,55.9791,55.9455,55.9455,19900.0
2015-11-23 12:40:00,66.52,66.63,66.51,66.63,17068.0,55.9539,56.0464,55.9455,56.0464,17068.0
2015-11-23 12:50:00,66.65,66.65,66.6,66.61,3500.0,56.0633,56.0633,56.0212,56.0296,3500.0
2015-11-23 13:00:00,66.61,66.61,66.53,66.55,23309.0,56.0296,56.0296,55.9623,55.9791,23309.0
2015-11-23 13:10:00,66.55,66.56,66.5,66.54,44403.0,55.9791,55.9876,55.9371,55.9707,44403.0
2015-11-23 13:20:00,66.54,66.56,66.47,66.5,30000.0,55.9707,55.9876,55.9119,55.9371,30000.0
2015-11-23 13:30:00,66.51,66.51,66.47,66.51,19697.0,55.9455,55.9455,55.9119,55.9455,19697.0
2015-11-23 13:40:00,66.51,66.56,66.48,66.56,31853.0,55.9455,55.9876,55.9203,55.9876,31853.0
2015-11-23 13:50:00,66.56,66.6,66.54,66.57,19841.0,55.9876,56.0212,55.9707,55.996,19841.0
2015-11-23 14:00:00,66.55,66.55,66.47,66.5,52062.0,55.9791,55.9791,55.9119,55.9371,52062.0
2015-11-23 14:10:00,66.49,66.52,66.48,66.5,41063.0,55.9287,55.9539,55.9203,55.9371,41063.0
2015-11-23 14:20:00,66.49,66.52,66.48,66.5,27230.0,55.9287,55.9539,55.9203,55.9371,27230.0
2015-11-23 14:30:00,66.49,66.5,66.41,66.47,30587.0,55.9287,55.9371,55.8614,55.9119,30587.0
2015-11-23 14:40:00,66.47,66.52,66.44,66.45,24637.0,55.9119,55.9539,55.8866,55.895,24637.0
2015-11-23 14:50:00,66.46,66.47,66.41,66.42,18873.0,55.9034,55.9119,55.8614,55.8698,18873.0
2015-11-23 15:00:00,66.43,66.51,66.43,66.48,123865.0,55.8782,55.9455,55.8782,55.9203,123865.0
2015-11-23 15:10:00,66.49,66.67,66.49,66.62,13988.0,55.9287,56.0801,55.9287,56.038,13988.0
2015-11-23 15:20:00,66.63,66.74,66.63,66.74,65250.0,56.0464,56.139,56.0464,56.139,65250.0
2015-11-23 15:30:00,66.74,66.78,66.73,66.75,132482.0,56.139,56.1726,56.1306,56.1474,132482.0
2015-11-23 15:40:00,66.75,66.76,66.67,66.7,55465.0,56.1474,56.1558,56.0801,56.1053,55465.0
2015-11-23 15:50:00,66.69,66.76,66.65,66.67,114032.0,56.0969,56.1558,56.0633,56.0801,114032.0
2015-11-24 09:30:00,66.44,66.58,66.3,66.52,40949.0,55.8866,56.0044,55.7689,55.9539,40949.0
2015-11-24 09:40:00,66.5,66.62,66.5,66.53,46715.0,55.9371,56.038,55.9371,55.9623,46715.0
2015-11-24 09:50:00,66.54,66.78,66.54,66.76,37467.0,55.9707,56.1726,55.9707,56.1558,37467.0
2015-11-24 10:00:00,66.72,66.94,66.71,66.9,33604.0,56.1221,56.3072,56.1137,56.2736,33604.0
2015-11-24 10:10:00,66.87,66.88,66.82,66.85,21243.0,56.2483,56.2567,56.2063,56.2315,21243.0
2015-11-24 10:20:00,66.85,66.87,66.68,66.68,267242.0,56.2315,56.2483,56.0885,56.0885,267242.0
2015-11-24 10:30:00,66.65,66.69,66.56,66.65,27640.0,56.0633,56.0969,55.9876,56.0633,27640.0
2015-11-24 10:40:00,66.64,66.65,66.36,66.38,21760.0,56.0549,56.0633,55.8193,55.8362,21760.0
2015-11-24 10:50:00,66.37,66.42,66.24,66.25,41009.0,55.8277,55.8698,55.7184,55.7268,41009.0
2015-11-24 11:00:00,66.24,66.3,66.16,66.29,68614.0,55.7184,55.7689,55.6511,55.7604,68614.0
2015-11-24 11:10:00,66.28,66.39,66.26,66.39,48352.0,55.752,55.8446,55.7352,55.8446,48352.0
2015-11-24 11:20:00,66.4,66.45,66.38,66.42,46985.0,55.853,55.895,55.8362,55.8698,46985.0
2015-11-24 11:30:00,66.42,66.51,66.42,66.5,57518.0,55.8698,55.9455,55.8698,55.9371,57518.0
2015-11-24 11:40:00,66.49,66.52,66.46,66.48,12529.0,55.9287,55.9539,55.9034,55.9203,12529.0
2015-11-24 11:50:00,66.48,66.52,66.46,66.49,46268.0,55.9203,55.9539,55.9034,55.9287,46268.0
2015-11-24 12:00:00,66.49,66.61,66.47,66.58,36672.0,55.9287,56.0296,55.9119,56.0044,36672.0
2015-11-24 12:10:00,66.57,66.6,66.54,66.55,19504.0,55.996,56.0212,55.9707,55.9791,19504.0
2015-11-24 12:20:00,66.54,66.56,66.5,66.54,25870.0,55.9707,55.9876,55.9371,55.9707,25870.0
2015-11-24 12:30:00,66.53,66.54,66.5,66.53,17212.0,55.9623,55.9707,55.9371,55.9623,17212.0
2015-11-24 12:40:00,66.53,66.56,66.47,66.48,27198.0,55.9623,55.9876,55.9119,55.9203,27198.0
2015-11-24 12:50:00,66.48,66.52,66.47,66.5,68591.0,55.9203,55.9539,55.9119,55.9371,68591.0
2015-11-24 13:00:00,66.5,66.64,66.5,66.63,18413.0,55.9371,56.0549,55.9371,56.0464,18413.0
2015-11-24 13:10:00,66.63,66.64,66.58,66.61,26880.0,56.0464,56.0549,56.0044,56.0296,26880.0
2015-11-24 13:20:00,66.6,66.7,66.6,66.69,23724.0,56.0212,56.1053,56.0212,56.0969,23724.0
2015-11-24 13:30:00,66.69,66.73,66.68,66.68,24388.0,56.0969,56.1306,56.0885,56.0885,24388.0
2015-11-24 13:40:00,66.67,66.72,66.66,66.7,22667.0,56.0801,56.1221,56.0717,56.1053,22667.0
2015-11-24 13:50:00,66.7,66.7,66.65,66.69,14926.0,56.1053,56.1053,56.0633,56.0969,14926.0
2015-11-24 14:00:00,66.69,66.77,66.68,66.77,10896.0,56.0969,56.1642,56.0885,56.1642,10896.0
2015-11-24 14:10:00,66.77,66.82,66.75,66.82,7162.0,56.1642,56.2063,56.1474,56.2063,7162.0
2015-11-24 14:20:00,66.81,66.84,66.74,66.75,16600.0,56.1978,56.2231,56.139,56.1474,16600.0
2015-11-24 14:30:00,66.74,66.8,66.63,66.64,35787.0,56.139,56.1894,56.0464,56.0549,35787.0
2015-11-24 14:40:00,66.62,66.64,66.59,66.59,51272.0,56.038,56.0549,56.0128,56.0128,51272.0
2015-11-24 14:50:00,66.6,66.62,66.58,66.62,31591.0,56.0212,56.038,56.0044,56.038,31591.0
2015-11-24 15:00:00,66.63,66.63,66.5,66.51,59668.0,56.0464,56.0464,55.9371,55.9455,59668.0
2015-11-24 15:10:00,66.51,66.52,66.45,66.45,65882.0,55.9455,55.9539,55.895,55.895,65882.0
2015-11-24 15:20:00,66.44,66.53,66.44,66.5,45423.0,55.8866,55.9623,55.8866,55.9371,45423.0
2015-11-24 15:30:00,66.5,66.52,66.46,66.51,10272.0,55.9371,55.9539,55.9034,55.9455,10272.0
2015-11-24 15:40:00,66.51,66.56,66.5,66.52,20113.0,55.9455,55.9876,55.9371,55.9539,20113.0
2015-11-24 15:50:00,66.51,66.51,66.44,66.46,172299.0,55.9455,55.9455,55.8866,55.9034,172299.0
2015-11-25 09:30:00,66.61,66.61,66.31,66.47,18573.0,56.0296,56.0296,55.7773,55.9119,18573.0
2015-11-25 09:40:00,66.44,66.47,66.23,66.46,40689.0,55.8866,55.9119,55.71,55.9034,40689.0
2015-11-25 09:50:00,66.48,66.54,66.44,66.54,29081.0,55.9203,55.9707,55.8866,55.9707,29081.0
2015-11-25 10:00:00,66.53,66.61,66.47,66.58,37531.0,55.9623,56.0296,55.9119,56.0044,37531.0
2015-11-25 10:10:00,66.57,66.64,66.54,66.59,29618.0,55.996,56.0549,55.9707,56.0128,29618.0
2015-11-25 10:20:00,66.6,66.62,66.44,66.46,25539.0,56.0212,56.038,55.8866,55.9034,25539.0
2015-11-25 10:30:00,66.45,66.64,66.45,66.59,16800.0,55.895,56.0549,55.895,56.0128,16800.0
2015-11-25 10:40:00,66.6,66.65,66.59,66.65,11230.0,56.0212,56.0633,56.0128,56.0633,11230.0
2015-11-25 10:50:00,66.63,66.63,66.5,66.53,12097.0,56.0464,56.0464,55.9371,55.9623,12097.0
2015-11-25 11:00:00,66.52,66.61,66.51,66.58,13088.0,55.9539,56.0296,55.9455,56.0044,13088.0
2015-11-25 11:10:00,66.56,66.56,66.47,66.49,16684.0,55.9876,55.9876,55.9119,55.9287,16684.0
2015-11-25 11:20:00,66.5,66.59,66.48,66.51,10990.0,55.9371,56.0128,55.9203,55.9455,10990.0
2015-11-25 11:30:00,66.51,66.58,66.51,66.56,9083.0,55.9455,56.0044,55.9455,55.9876,9083.0
2015-11-25 11:40:00,66.56,66.6,66.52,66.56,8969.0,55.9876,56.0212,55.9539,55.9876,8969.0
2015-11-25 11:50:00,66.56,66.65,66.55,66.64,11216.0,55.9876,56.0633,55.9791,56.0549,11216.0
2015-11-25 12:00:00,66.64,66.64,66.52,66.52,14181.0,56.0549,56.0549,55.9539,55.9539,14181.0
2015-11-25 12:10:00,66.52,66.52,66.45,66.48,15626.0,55.9539,55.9539,55.895,55.9203,15626.0
2015-11-25 12:20:00,66.48,66.49,66.44,66.49,14594.0,55.9203,55.9287,55.8866,55.9287,14594.0
2015-11-25 12:30:00,66.49,66.53,66.48,66.5,6432.0,55.9287,55.9623,55.9203,55.9371,6432.0
2015-11-25 12:40:00,66.5,66.55,66.49,66.5,7054.0,55.9371,55.9791,55.9287,55.9371,7054.0
2015-11-25 12:50:00,66.5,66.53,66.47,66.47,5700.0,55.9371,55.9623,55.9119,55.9119,5700.0
2015-11-25 13:00:00,66.46,66.53,66.46,66.5,12130.0,55.9034,55.9623,55.9034,55.9371,12130.0
2015-11-25 13:10:00,66.5,66.51,66.38,66.43,28998.0,55.9371,55.9455,55.8362,55.8782,28998.0
2015-11-25 13:20:00,66.43,66.48,66.43,66.47,28100.0,55.8782,55.9203,55.8782,55.9119,28100.0
2015-11-25 13:30:00,66.47,66.51,66.45,66.48,22436.0,55.9119,55.9455,55.895,55.9203,22436.0
2015-11-25 13:40:00,66.46,66.51,66.41,66.51,14310.0,55.9034,55.9455,55.8614,55.9455,14310.0
2015-11-25 13:50:00,66.51,66.53,66.49,66.51,17098.0,55.9455,55.9623,55.9287,55.9455,17098.0
2015-11-25 14:00:00,66.51,66.59,66.5,66.58,19477.0,55.9455,56.0128,55.9371,56.0044,19477.0
2015-11-25 14:10:00,66.58,66.68,66.57,66.65,15543.0,56.0044,56.0885,55.996,56.0633,15543.0
2015-11-25 14:20:00,66.65,66.7,66.63,66.69,16729.0,56.0633,56.1053,56.0464,56.0969,16729.0
2015-11-25 14:30:00,66.69,66.7,66.63,66.68,11086.0,56.0969,56.1053,56.0464,56.0885,11086.0
2015-11-25 14:40:00,66.68,66.69,66.62,66.64,8906.0,56.0885,56.0969,56.038,56.0549,8906.0
2015-11-25 14:50:00,66.63,66.69,66.61,66.69,15012.0,56.0464,56.0969,56.0296,56.0969,15012.0
2015-11-25 15:00:00,66.69,66.69,66.64,66.67,43238.0,56.0969,56.0969,56.0549,56.0801,43238.0
2015-11-25 15:10:00,66.66,66.67,66.62,66.63,19780.0,56.0717,56.0801,56.038,56.0464,19780.0
2015-11-25 15:20:00,66.63,66.63,66.52,66.52,34553.0,56.0464,56.0464,55.9539,55.9539,34553.0
2015-11-25 15:30:00,66.52,66.52,66.33,66.36,62987.0,55.9539,55.9539,55.7941,55.8193,62987.0
2015-11-25 15:40:00,66.36,66.44,66.31,66.44,43742.0,55.8193,55.8866,55.7773,55.8866,43742.0
2015-11-25 15:50:00,66.43,66.44,66.35,66.37,134558.0,55.8782,55.8866,55.8109,55.8277,134558.0
2015-11-27 09:30:00,66.4,66.67,66.37,66.63,18554.0,55.853,56.0801,55.8277,56.0464,18554.0
2015-11-27 09:40:00,66.63,66.63,66.33,66.34,16138.0,56.0464,56.0464,55.7941,55.8025,16138.0
2015-11-27 09:50:00,66.33,66.73,66.33,66.61,24350.0,55.7941,56.1306,55.7941,56.0296,24350.0
2015-11-27 10:00:00,66.61,66.71,66.57,66.65,34646.0,56.0296,56.1137,55.996,56.0633,34646.0
2015-11-27 10:10:00,66.66,66.67,66.58,66.63,24868.0,56.0717,56.0801,56.0044,56.0464,24868.0
2015-11-27 10:20:00,66.64,66.65,66.46,66.46,16836.0,56.0549,56.0633,55.9034,55.9034,16836.0
2015-11-27 10:30:00,66.45,66.46,66.33,66.34,17760.0,55.895,55.9034,55.7941,55.8025,17760.0
2015-11-27 10:40:00,66.33,66.37,66.3,66.34,24824.0,55.7941,55.8277,55.7689,55.8025,24824.0
2015-11-27 10:50:00,66.35,66.38,66.33,66.37,7071.0,55.8109,55.8362,55.7941,55.8277,7071.0
2015-11-27 11:00:00,66.37,66.43,66.34,66.36,13942.0,55.8277,55.8782,55.8025,55.8193,13942.0
2015-11-27 11:10:00,66.36,66.41,66.33,66.41,6600.0,55.8193,55.8614,55.7941,55.8614,6600.0
2015-11-27 11:20:00,66.42,66.5,66.42,66.48,5223.0,55.8698,55.9371,55.8698,55.9203,5223.0
2015-11-27 11:30:00,66.48,66.59,66.48,66.56,5938.0,55.9203,56.0128,55.9203,55.9876,5938.0
2015-11-27 11:40:00,66.56,66.62,66.56,66.62,4800.0,55.9876,56.038,55.9876,56.038,4800.0
2015-11-27 11:50:00,66.63,66.68,66.63,66.65,6826.0,56.0464,56.0885,56.0464,56.0633,6826.0
2015-11-27 12:00:00,66.65,66.67,66.6,66.61,10275.0,56.0633,56.0801,56.0212,56.0296,10275.0
2015-11-27 12:10:00,66.62,66.64,66.6,66.62,14695.0,56.038,56.0549,56.0212,56.038,14695.0
2015-11-27 12:20:00,66.62,66.63,66.56,66.57,15500.0,56.038,56.0464,55.9876,55.996,15500.0
2015-11-27 12:30:00,66.57,66.61,66.57,66.57,19456.0,55.996,56.0296,55.996,55.996,19456.0
2015-11-27 12:40:00,66.57,66.65,66.55,66.65,21786.0,55.996,56.0633,55.9791,56.0633,21786.0
2015-11-27 12:50:00,66.64,66.65,66.51,66.55,111509.0,56.0549,56.0633,55.9455,55.9791,111509.0
2015-11-30 09:30:00,66.63,66.99,66.63,66.77,38379.0,56.0464,56.3493,56.0464,56.1642,38379.0
2015-11-30 09:40:00,66.8,66.84,66.64,66.71,15396.0,56.1894,56.2231,56.0549,56.1137,15396.0
2015-11-30 09:50:00,66.72,66.74,66.58,66.71,34206.0,56.1221,56.139,56.0044,56.1137,34206.0
2015-11-30 10:00:00,66.75,66.86,66.66,66.7,14753.0,56.1474,56.2399,56.0717,56.1053,14753.0
2015-11-30 10:10:00,66.7,66.73,66.6,66.6,15481.0,56.1053,56.1306,56.0212,56.0212,15481.0
2015-11-30 10:20:00,66.62,66.73,66.59,66.64,17285.0,56.038,56.1306,56.0128,56.0549,17285.0
2015-11-30 10:30:00,66.65,66.73,66.62,66.68,17419.0,56.0633,56.1306,56.038,56.0885,17419.0
2015-11-30 10:40:00,66.68,66.79,66.68,66.69,22214.0,56.0885,56.181,56.0885,56.0969,22214.0
2015-11-30 10:50:00,66.69,66.7,66.64,66.65,11375.0,56.0969,56.1053,56.0549,56.0633,11375.0
2015-11-30 11:00:00,66.65,66.66,66.59,66.66,11440.0,56.0633,56.0717,56.0128,56.0717,11440.0
2015-11-30 11:10:00,66.66,66.67,66.64,66.64,17795.0,56.0717,56.0801,56.0549,56.0549,17795.0
2015-11-30 11:20:00,66.65,66.72,66.61,66.63,25206.0,56.0633,56.1221,56.0296,56.0464,25206.0
2015-11-30 11:30:00,66.63,66.71,66.62,66.7,12192.0,56.0464,56.1137,56.038,56.1053,12192.0
2015-11-30 11:40:00,66.69,66.76,66.64,66.68,11260.0,56.0969,56.1558,56.0549,56.0885,11260.0
2015-11-30 11:50:00,66.66,66.67,66.6,66.61,9737.0,56.0717,56.0801,56.0212,56.0296,9737.0
2015-11-30 12:00:00,66.6,66.78,66.59,66.76,11748.0,56.0212,56.1726,56.0128,56.1558,11748.0
2015-11-30 12:10:00,66.75,66.79,66.69,66.78,10338.0,56.1474,56.181,56.0969,56.1726,10338.0
2015-11-30 12:20:00,66.78,66.82,66.77,66.81,8198.0,56.1726,56.2063,56.1642,56.1978,8198.0
2015-11-30 12:30:00,66.81,66.82,66.78,66.78,8231.0,56.1978,56.2063,56.1726,56.1726,8231.0
2015-11-30 12:40:00,66.77,66.82,66.77,66.82,19019.0,56.1642,56.2063,56.1642,56.2063,19019.0
2015-11-30 12:50:00,66.81,66.88,66.8,66.84,19658.0,56.1978,56.2567,56.1894,56.2231,19658.0
2015-11-30 13:00:00,66.83,66.89,66.8,66.86,9465.0,56.2147,56.2651,56.1894,56.2399,9465.0
2015-11-30 13:10:00,66.86,66.88,66.82,66.87,4944.0,56.2399,56.2567,56.2063,56.2483,4944.0
2015-11-30 13:20:00,66.87,66.96,66.87,66.94,8589.0,56.2483,56.324,56.2483,56.3072,8589.0
2015-11-30 13:30:00,66.94,66.99,66.92,66.98,10588.0,56.3072,56.3493,56.2904,56.3408,10588.0
2015-11-30 13:40:00,66.98,67.0,66.97,67.0,7922.0,56.3408,56.3577,56.3324,56.3577,7922.0
2015-11-30 13:50:00,67.0,67.12,66.99,67.09,13342.0,56.3577,56.4586,56.3493,56.4334,13342.0
2015-11-30 14:00:00,67.1,67.11,67.03,67.03,8680.0,56.4418,56.4502,56.3829,56.3829,8680.0
2015-11-30 14:10:00,67.03,67.08,67.02,67.06,11050.0,56.3829,56.425,56.3745,56.4081,11050.0
2015-11-30 14:20:00,67.06,67.06,66.97,67.01,13468.0,56.4081,56.4081,56.3324,56.3661,13468.0
2015-11-30 14:30:00,66.99,67.03,66.97,67.02,8722.0,56.3493,56.3829,56.3324,56.3745,8722.0
2015-11-30 14:40:00,67.01,67.04,66.99,67.0,5500.0,56.3661,56.3913,56.3493,56.3577,5500.0
2015-11-30 14:50:00,67.0,67.01,66.96,66.97,32870.0,56.3577,56.3661,56.324,56.3324,32870.0
2015-11-30 15:00:00,66.97,66.98,66.95,66.96,10993.0,56.3324,56.3408,56.3156,56.324,10993.0
2015-11-30 15:10:00,66.97,66.99,66.93,66.98,40184.0,56.3324,56.3493,56.2988,56.3408,40184.0
2015-11-30 15:20:00,66.99,67.04,66.99,67.03,9620.0,56.3493,56.3913,56.3493,56.3829,9620.0
2015-11-30 15:30:00,67.03,67.06,67.01,67.03,19613.0,56.3829,56.4081,56.3661,56.3829,19613.0
2015-11-30 15:40:00,67.03,67.05,66.93,66.96,37711.0,56.3829,56.3997,56.2988,56.324,37711.0
2015-11-30 15:50:00,66.97,66.97,66.45,66.45,343166.0,56.3324,56.3324,55.895,55.895,343166.0
2015-12-01 09:30:00,66.77,67.25,66.77,67.17,52567.0,56.1642,56.568,56.1642,56.5007,52567.0
2015-12-01 09:40:00,67.16,67.31,67.12,67.19,36143.0,56.4923,56.6184,56.4586,56.5175,36143.0
2015-12-01 09:50:00,67.2,67.33,67.18,67.33,21311.0,56.5259,56.6353,56.5091,56.6353,21311.0
2015-12-01 10:00:00,67.28,67.35,67.17,67.29,19113.0,56.5932,56.6521,56.5007,56.6016,19113.0
2015-12-01 10:10:00,67.27,67.3,67.1,67.17,28137.0,56.5848,56.61,56.4418,56.5007,28137.0
2015-12-01 10:20:00,67.14,67.3,67.09,67.26,19007.0,56.4754,56.61,56.4334,56.5764,19007.0
2015-12-01 10:30:00,67.26,67.35,67.21,67.32,22306.0,56.5764,56.6521,56.5343,56.6268,22306.0
2015-12-01 10:40:00,67.32,67.37,67.28,67.31,17004.0,56.6268,56.6689,56.5932,56.6184,17004.0
2015-12-01 10:50:00,67.32,67.34,67.29,67.31,23600.0,56.6268,56.6437,56.6016,56.6184,23600.0
2015-12-01 11:00:00,67.31,67.37,67.28,67.29,15500.0,56.6184,56.6689,56.5932,56.6016,15500.0
2015-12-01 11:10:00,67.29,67.38,67.29,67.38,13864.0,56.6016,56.6773,56.6016,56.6773,13864.0
2015-12-01 11:20:00,67.37,67.42,67.32,67.34,13904.0,56.6689,56.711,56.6268,56.6437,13904.0
2015-12-01 11:30:00,67.34,67.37,67.22,67.24,17408.0,56.6437,56.6689,56.5427,56.5595,17408.0
2015-12-01 11:40:00,67.24,67.38,67.2,67.38,15628.0,56.5595,56.6773,56.5259,56.6773,15628.0
2015-12-01 11:50:00,67.37,67.49,67.37,67.48,16607.0,56.6689,56.7698,56.6689,56.7614,16607.0
2015-12-01 12:00:00,67.47,67.56,67.43,67.56,16071.0,56.753,56.8287,56.7194,56.8287,16071.0
2015-12-01 12:10:00,67.56,67.59,67.51,67.51,14300.0,56.8287,56.854,56.7867,56.7867,14300.0
2015-12-01 12:20:00,67.52,67.65,67.52,67.64,13121.0,56.7951,56.9044,56.7951,56.896,13121.0
2015-12-01 12:30:00,67.65,67.68,67.62,67.65,10028.0,56.9044,56.9297,56.8792,56.9044,10028.0
2015-12-01 12:40:00,67.65,67.65,67.6,67.63,8296.0,56.9044,56.9044,56.8624,56.8876,8296.0
2015-12-01 12:50:00,67.62,67.63,67.58,67.59,11479.0,56.8792,56.8876,56.8455,56.854,11479.0
2015-12-01 13:00:00,67.59,67.59,67.54,67.55,5254.0,56.854,56.854,56.8119,56.8203,5254.0
2015-12-01 13:10:00,67.54,67.55,67.48,67.53,9761.0,56.8119,56.8203,56.7614,56.8035,9761.0
2015-12-01 13:20:00,67.54,67.54,67.4,67.41,11428.0,56.8119,56.8119,56.6941,56.7025,11428.0
2015-12-01 13:30:00,67.41,67.44,67.31,67.43,12546.0,56.7025,56.7278,56.6184,56.7194,12546.0
2015-12-01 13:40:00,67.44,67.63,67.44,67.63,16662.0,56.7278,56.8876,56.7278,56.8876,16662.0
2015-12-01 13:50:00,67.63,67.71,67.62,67.7,9838.0,56.8876,56.9549,56.8792,56.9465,9838.0
2015-12-01 14:00:00,67.7,67.76,67.7,67.72,10979.0,56.9465,56.997,56.9465,56.9633,10979.0
2015-12-01 14:10:00,67.73,67.79,67.73,67.75,12975.0,56.9717,57.0222,56.9717,56.9885,12975.0
2015-12-01 14:20:00,67.75,67.76,67.69,67.72,40561.0,56.9885,56.997,56.9381,56.9633,40561.0
2015-12-01 14:30:00,67.72,67.76,67.7,67.75,49074.0,56.9633,56.997,56.9465,56.9885,49074.0
2015-12-01 14:40:00,67.76,67.89,67.76,67.89,22361.0,56.997,57.1063,56.997,57.1063,22361.0
2015-12-01 14:50:00,67.9,67.91,67.86,67.87,27179.0,57.1147,57.1231,57.0811,57.0895,27179.0
2015-12-01 15:00:00,67.87,67.88,67.81,67.85,7140.0,57.0895,57.0979,57.039,57.0727,7140.0
2015-12-01 15:10:00,67.85,67.89,67.8,67.8,12005.0,57.0727,57.1063,57.0306,57.0306,12005.0
2015-12-01 15:20:00,67.8,67.8,67.74,67.8,24967.0,57.0306,57.0306,56.9801,57.0306,24967.0
2015-12-01 15:30:00,67.81,67.86,67.8,67.83,15933.0,57.039,57.0811,57.0306,57.0558,15933.0
2015-12-01 15:40:00,67.83,67.87,67.82,67.86,28294.0,57.0558,57.0895,57.0474,57.0811,28294.0
2015-12-01 15:50:00,67.87,68.0,67.84,67.91,169724.0,57.0895,57.1988,57.0642,57.1231,169724.0
2015-12-02 09:30:00,67.61,67.99,67.61,67.97,19215.0,56.8708,57.1904,56.8708,57.1736,19215.0
2015-12-02 09:40:00,67.95,68.07,67.9,67.92,19354.0,57.1568,57.2577,57.1147,57.1315,19354.0
2015-12-02 09:50:00,67.95,68.02,67.88,67.96,14709.0,57.1568,57.2157,57.0979,57.1652,14709.0
2015-12-02 10:00:00,67.96,68.03,67.93,68.02,13482.0,57.1652,57.2241,57.1399,57.2157,13482.0
2015-12-02 10:10:00,68.01,68.03,67.9,67.91,7303.0,57.2072,57.2241,57.1147,57.1231,7303.0
2015-12-02 10:20:00,67.92,67.92,67.81,67.84,11312.0,57.1315,57.1315,57.039,57.0642,11312.0
2015-12-02 10:30:00,67.81,67.9,67.8,67.88,8443.0,57.039,57.1147,57.0306,57.0979,8443.0
2015-12-02 10:40:00,67.88,67.97,67.87,67.87,16620.0,57.0979,57.1736,57.0895,57.0895,16620.0
2015-12-02 10:50:00,67.86,67.92,67.85,67.91,12506.0,57.0811,57.1315,57.0727,57.1231,12506.0
2015-12-02 11:00:00,67.91,67.91,67.81,67.88,10324.0,57.1231,57.1231,57.039,57.0979,10324.0
2015-12-02 11:10:00,67.88,67.88,67.82,67.82,9195.0,57.0979,57.0979,57.0474,57.0474,9195.0
2015-12-02 11:20:00,67.82,67.86,67.8,67.83,30495.0,57.0474,57.0811,57.0306,57.0558,30495.0
2015-12-02 11:30:00,67.83,67.89,67.82,67.89,17520.0,57.0558,57.1063,57.0474,57.1063,17520.0
2015-12-02 11:40:00,67.89,67.92,67.81,67.92,21213.0,57.1063,57.1315,57.039,57.1315,21213.0
2015-12-02 11:50:00,67.91,67.95,67.9,67.93,21611.0,57.1231,57.1568,57.1147,57.1399,21611.0
2015-12-02 12:00:00,67.92,68.09,67.91,68.09,18473.0,57.1315,57.2745,57.1231,57.2745,18473.0
2015-12-02 12:10:00,68.08,68.11,68.05,68.05,15924.0,57.2661,57.2914,57.2409,57.2409,15924.0
2015-12-02 12:20:00,68.06,68.24,68.05,68.24,53318.0,57.2493,57.4007,57.2409,57.4007,53318.0
2015-12-02 12:30:00,68.25,68.36,68.24,68.3,22894.0,57.4091,57.5016,57.4007,57.4512,22894.0
2015-12-02 12:40:00,68.31,68.31,68.21,68.21,34130.0,57.4596,57.4596,57.3755,57.3755,34130.0
2015-12-02 12:50:00,68.21,68.22,68.14,68.16,7946.0,57.3755,57.3839,57.3166,57.3334,7946.0
2015-12-02 13:00:00,68.16,68.16,68.05,68.08,20023.0,57.3334,57.3334,57.2409,57.2661,20023.0
2015-12-02 13:10:00,68.07,68.08,68.03,68.03,18216.0,57.2577,57.2661,57.2241,57.2241,18216.0
2015-12-02 13:20:00,68.04,68.06,68.01,68.02,7226.0,57.2325,57.2493,57.2072,57.2157,7226.0
2015-12-02 13:30:00,68.02,68.02,67.92,67.93,7089.0,57.2157,57.2157,57.1315,57.1399,7089.0
2015-12-02 13:40:00,67.93,67.94,67.82,67.84,5300.0,57.1399,57.1484,57.0474,57.0642,5300.0
2015-12-02 13:50:00,67.83,67.84,67.8,67.84,10361.0,57.0558,57.0642,57.0306,57.0642,10361.0
2015-12-02 14:00:00,67.83,67.9,67.83,67.87,16488.0,57.0558,57.1147,57.0558,57.0895,16488.0
2015-12-02 14:10:00,67.87,67.87,67.82,67.83,18515.0,57.0895,57.0895,57.0474,57.0558,18515.0
2015-12-02 14:20:00,67.84,67.89,67.82,67.87,17640.0,57.0642,57.1063,57.0474,57.0895,17640.0
2015-12-02 14:30:00,67.85,67.91,67.83,67.88,13707.0,57.0727,57.1231,57.0558,57.0979,13707.0
2015-12-02 14:40:00,67.88,67.91,67.77,67.79,17521.0,57.0979,57.1231,57.0054,57.0222,17521.0
2015-12-02 14:50:00,67.77,67.81,67.74,67.81,36445.0,57.0054,57.039,56.9801,57.039,36445.0
2015-12-02 15:00:00,67.81,67.85,67.76,67.78,26000.0,57.039,57.0727,56.997,57.0138,26000.0
2015-12-02 15:10:00,67.77,67.8,67.73,67.8,15006.0,57.0054,57.0306,56.9717,57.0306,15006.0
2015-12-02 15:20:00,67.78,67.8,67.74,67.74,25764.0,57.0138,57.0306,56.9801,56.9801,25764.0
2015-12-02 15:30:00,67.74,67.77,67.65,67.68,20452.0,56.9801,57.0054,56.9044,56.9297,20452.0
2015-12-02 15:40:00,67.68,67.72,67.65,67.7,30607.0,56.9297,56.9633,56.9044,56.9465,30607.0
2015-12-02 15:50:00,67.69,67.75,67.65,67.72,139436.0,56.9381,56.9885,56.9044,56.9633,139436.0
2015-12-03 09:30:00,67.86,68.12,67.74,67.74,22822.0,57.0811,57.2998,56.9801,56.9801,22822.0
2015-12-03 09:40:00,67.72,67.83,67.6,67.77,20057.0,56.9633,57.0558,56.8624,57.0054,20057.0
2015-12-03 09:50:00,67.77,67.85,67.7,67.75,21788.0,57.0054,57.0727,56.9465,56.9885,21788.0
2015-12-03 10:00:00,67.71,67.75,67.35,67.37,60338.0,56.9549,56.9885,56.6521,56.6689,60338.0
2015-12-03 10:10:00,67.4,67.44,67.33,67.33,19684.0,56.6941,56.7278,56.6353,56.6353,19684.0
2015-12-03 10:20:00,67.32,67.36,67.25,67.31,20312.0,56.6268,56.6605,56.568,56.6184,20312.0
2015-12-03 10:30:00,67.28,67.36,67.24,67.29,32665.0,56.5932,56.6605,56.5595,56.6016,32665.0
2015-12-03 10:40:00,67.27,67.3,67.24,67.29,34880.0,56.5848,56.61,56.5595,56.6016,34880.0
2015-12-03 10:50:00,67.29,67.33,67.23,67.25,116233.0,56.6016,56.6353,56.5511,56.568,116233.0
2015-12-03 11:00:00,67.24,67.37,67.17,67.37,22800.0,56.5595,56.6689,56.5007,56.6689,22800.0
2015-12-03 11:10:00,67.38,67.48,67.37,67.41,23573.0,56.6773,56.7614,56.6689,56.7025,23573.0
2015-12-03 11:20:00,67.41,67.43,67.35,67.4,50019.0,56.7025,56.7194,56.6521,56.6941,50019.0
2015-12-03 11:30:00,67.41,67.41,67.36,67.37,15200.0,56.7025,56.7025,56.6605,56.6689,15200.0
2015-12-03 11:40:00,67.35,67.37,67.25,67.26,12965.0,56.6521,56.6689,56.568,56.5764,12965.0
2015-12-03 11:50:00,67.26,67.4,67.26,67.36,23700.0,56.5764,56.6941,56.5764,56.6605,23700.0
2015-12-03 12:00:00,67.36,67.38,67.27,67.27,11981.0,56.6605,56.6773,56.5848,56.5848,11981.0
2015-12-03 12:10:00,67.26,67.26,67.14,67.16,20935.0,56.5764,56.5764,56.4754,56.4923,20935.0
2015-12-03 12:20:00,67.15,67.18,67.07,67.14,27575.0,56.4838,56.5091,56.4166,56.4754,27575.0
2015-12-03 12:30:00,67.16,67.2,67.09,67.19,18772.0,56.4923,56.5259,56.4334,56.5175,18772.0
2015-12-03 12:40:00,67.18,67.24,67.1,67.19,10707.0,56.5091,56.5595,56.4418,56.5175,10707.0
2015-12-03 12:50:00,67.19,67.19,67.05,67.05,6406.0,56.5175,56.5175,56.3997,56.3997,6406.0
2015-12-03 13:00:00,67.03,67.09,66.93,67.04,39182.0,56.3829,56.4334,56.2988,56.3913,39182.0
2015-12-03 13:10:00,67.06,67.19,67.06,67.19,9800.0,56.4081,56.5175,56.4081,56.5175,9800.0
2015-12-03 13:20:00,67.18,67.34,67.15,67.34,21968.0,56.5091,56.6437,56.4838,56.6437,21968.0
2015-12-03 13:30:00,67.31,67.34,67.25,67.3,6500.0,56.6184,56.6437,56.568,56.61,6500.0
2015-12-03 13:40:00,67.29,67.38,67.22,67.24,68198.0,56.6016,56.6773,56.5427,56.5595,68198.0
2015-12-03 13:50:00,67.23,67.25,67.13,67.21,40112.0,56.5511,56.568,56.467,56.5343,40112.0
2015-12-03 14:00:00,67.21,67.22,67.07,67.08,51560.0,56.5343,56.5427,56.4166,56.425,51560.0
2015-12-03 14:10:00,67.11,67.12,67.03,67.03,27620.0,56.4502,56.4586,56.3829,56.3829,27620.0
2015-12-03 14:20:00,67.03,67.03,66.85,66.89,15680.0,56.3829,56.3829,56.2315,56.2651,15680.0
2015-12-03 14:30:00,66.89,66.95,66.84,66.92,14859.0,56.2651,56.3156,56.2231,56.2904,14859.0
2015-12-03 14:40:00,66.93,66.94,66.73,66.78,21714.0,56.2988,56.3072,56.1306,56.1726,21714.0
2015-12-03 14:50:00,66.78,66.8,66.74,66.76,7857.0,56.1726,56.1894,56.139,56.1558,7857.0
2015-12-03 15:00:00,66.76,66.86,66.75,66.83,12727.0,56.1558,56.2399,56.1474,56.2147,12727.0
2015-12-03 15:10:00,66.81,66.81,66.71,66.72,20593.0,56.1978,56.1978,56.1137,56.1221,20593.0
2015-12-03 15:20:00,66.71,66.78,66.67,66.69,12028.0,56.1137,56.1726,56.0801,56.0969,12028.0
2015-12-03 15:30:00,66.68,66.69,66.62,66.69,52783.0,56.0885,56.0969,56.038,56.0969,52783.0
2015-12-03 15:40:00,66.68,66.69,66.62,66.68,23474.0,56.0885,56.0969,56.038,56.0885,23474.0
2015-12-03 15:50:00,66.69,66.75,66.61,66.62,156867.0,56.0969,56.1474,56.0296,56.038,156867.0
2015-12-04 09:30:00,66.77,67.0,66.77,67.0,30707.0,56.1642,56.3577,56.1642,56.3577,30707.0
2015-12-04 09:40:00,67.0,67.26,66.99,67.2,29535.0,56.3577,56.5764,56.3493,56.5259,29535.0
2015-12-04 09:50:00,67.19,67.35,67.18,67.22,19012.0,56.5175,56.6521,56.5091,56.5427,19012.0
2015-12-04 10:00:00,67.26,67.3,67.15,67.17,20761.0,56.5764,56.61,56.4838,56.5007,20761.0
2015-12-04 10:10:00,67.17,67.34,67.14,67.31,11060.0,56.5007,56.6437,56.4754,56.6184,11060.0
2015-12-04 10:20:00,67.32,67.37,67.28,67.31,9005.0,56.6268,56.6689,56.5932,56.6184,9005.0
2015-12-04 10:30:00,67.32,67.58,67.29,67.53,17555.0,56.6268,56.8455,56.6016,56.8035,17555.0
2015-12-04 10:40:00,67.56,67.61,67.52,67.59,11461.0,56.8287,56.8708,56.7951,56.854,11461.0
2015-12-04 10:50:00,67.58,67.71,67.58,67.68,8702.0,56.8455,56.9549,56.8455,56.9297,8702.0
2015-12-04 11:00:00,67.67,67.7,67.59,67.62,6590.0,56.9212,56.9465,56.854,56.8792,6590.0
2015-12-04 11:10:00,67.62,67.67,67.62,67.64,20051.0,56.8792,56.9212,56.8792,56.896,20051.0
2015-12-04 11:20:00,67.64,67.66,67.58,67.58,7688.0,56.896,56.9128,56.8455,56.8455,7688.0
2015-12-04 11:30:00,67.58,67.67,67.56,67.64,6000.0,56.8455,56.9212,56.8287,56.896,6000.0
2015-12-04 11:40:00,67.64,67.72,67.58,67.61,8440.0,56.896,56.9633,56.8455,56.8708,8440.0
2015-12-04 11:50:00,67.62,67.66,67.56,67.56,3800.0,56.8792,56.9128,56.8287,56.8287,3800.0
2015-12-04 12:00:00,67.56,67.6,67.52,67.56,7200.0,56.8287,56.8624,56.7951,56.8287,7200.0
2015-12-04 12:10:00,67.57,67.63,67.57,67.59,4650.0,56.8371,56.8876,56.8371,56.854,4650.0
2015-12-04 12:20:00,67.59,67.6,67.52,67.59,20363.0,56.854,56.8624,56.7951,56.854,20363.0
2015-12-04 12:30:00,67.59,67.81,67.58,67.61,42787.0,56.854,57.039,56.8455,56.8708,42787.0
2015-12-04 12:40:00,67.64,67.77,67.59,67.74,76678.0,56.896,57.0054,56.854,56.9801,76678.0
2015-12-04 12:50:00,67.74,67.83,67.73,67.83,8566.0,56.9801,57.0558,56.9717,57.0558,8566.0
2015-12-04 13:00:00,67.84,67.93,67.83,67.93,11615.0,57.0642,57.1399,57.0558,57.1399,11615.0
2015-12-04 13:10:00,67.92,67.95,67.88,67.93,15843.0,57.1315,57.1568,57.0979,57.1399,15843.0
2015-12-04 13:20:00,67.93,67.94,67.78,67.79,20680.0,57.1399,57.1484,57.0138,57.0222,20680.0
2015-12-04 13:30:00,67.8,67.8,67.75,67.78,10698.0,57.0306,57.0306,56.9885,57.0138,10698.0
2015-12-04 13:40:00,67.75,67.79,67.68,67.7,7563.0,56.9885,57.0222,56.9297,56.9465,7563.0
2015-12-04 13:50:00,67.73,67.76,67.72,67.73,5800.0,56.9717,56.997,56.9633,56.9717,5800.0
2015-12-04 14:00:00,67.73,67.77,67.66,67.67,6022.0,56.9717,57.0054,56.9128,56.9212,6022.0
2015-12-04 14:10:00,67.66,67.69,67.61,67.63,4800.0,56.9128,56.9381,56.8708,56.8876,4800.0
2015-12-04 14:20:00,67.62,67.67,67.61,67.66,3600.0,56.8792,56.9212,56.8708,56.9128,3600.0
2015-12-04 14:30:00,67.66,67.67,67.61,67.64,6756.0,56.9128,56.9212,56.8708,56.896,6756.0
2015-12-04 14:40:00,67.63,67.68,67.62,67.67,10490.0,56.8876,56.9297,56.8792,56.9212,10490.0
2015-12-04 14:50:00,67.67,67.71,67.66,67.69,7660.0,56.9212,56.9549,56.9128,56.9381,7660.0
2015-12-04 15:00:00,67.7,67.71,67.61,67.7,4816.0,56.9465,56.9549,56.8708,56.9465,4816.0
2015-12-04 15:10:00,67.7,67.72,67.68,67.71,6707.0,56.9465,56.9633,56.9297,56.9549,6707.0
2015-12-04 15:20:00,67.71,67.74,67.7,67.72,7912.0,56.9549,56.9801,56.9465,56.9633,7912.0
2015-12-04 15:30:00,67.72,67.72,67.65,67.67,12500.0,56.9633,56.9633,56.9044,56.9212,12500.0
2015-12-04 15:40:00,67.66,67.72,67.66,67.67,15834.0,56.9128,56.9633,56.9128,56.9212,15834.0
2015-12-04 15:50:00,67.66,67.68,67.52,67.57,106022.0,56.9128,56.9297,56.7951,56.8371,106022.0
2015-12-07 09:30:00,67.43,67.5,67.19,67.36,31276.0,56.7194,56.7782,56.5175,56.6605,31276.0
2015-12-07 09:40:00,67.37,67.37,67.12,67.32,23882.0,56.6689,56.6689,56.4586,56.6268,23882.0
2015-12-07 09:50:00,67.31,67.5,67.22,67.49,19651.0,56.6184,56.7782,56.5427,56.7698,19651.0
2015-12-07 10:00:00,67.49,67.57,67.42,67.56,21807.0,56.7698,56.8371,56.711,56.8287,21807.0
2015-12-07 10:10:00,67.57,67.62,67.48,67.53,17760.0,56.8371,56.8792,56.7614,56.8035,17760.0
2015-12-07 10:20:00,67.52,67.54,67.44,67.48,13657.0,56.7951,56.8119,56.7278,56.7614,13657.0
2015-12-07 10:30:00,67.47,67.56,67.43,67.56,27580.0,56.753,56.8287,56.7194,56.8287,27580.0
2015-12-07 10:40:00,67.56,67.59,67.5,67.52,15325.0,56.8287,56.854,56.7782,56.7951,15325.0
2015-12-07 10:50:00,67.51,67.6,67.51,67.6,8384.0,56.7867,56.8624,56.7867,56.8624,8384.0
2015-12-07 11:00:00,67.59,67.59,67.46,67.53,12281.0,56.854,56.854,56.7446,56.8035,12281.0
2015-12-07 11:10:00,67.53,67.54,67.45,67.51,15090.0,56.8035,56.8119,56.7362,56.7867,15090.0
2015-12-07 11:20:00,67.51,67.52,67.42,67.48,25890.0,56.7867,56.7951,56.711,56.7614,25890.0
2015-12-07 11:30:00,67.5,67.54,67.49,67.5,8044.0,56.7782,56.8119,56.7698,56.7782,8044.0
2015-12-07 11:40:00,67.49,67.65,67.49,67.65,22344.0,56.7698,56.9044,56.7698,56.9044,22344.0
2015-12-07 11:50:00,67.65,67.78,67.65,67.75,23713.0,56.9044,57.0138,56.9044,56.9885,23713.0
2015-12-07 12:00:00,67.75,67.78,67.72,67.77,11310.0,56.9885,57.0138,56.9633,57.0054,11310.0
2015-12-07 12:10:00,67.75,67.91,67.74,67.91,15432.0,56.9885,57.1231,56.9801,57.1231,15432.0
2015-12-07 12:20:00,67.91,67.95,67.79,67.8,6500.0,57.1231,57.1568,57.0222,57.0306,6500.0
2015-12-07 12:30:00,67.81,67.82,67.71,67.72,24200.0,57.039,57.0474,56.9549,56.9633,24200.0
2015-12-07 12:40:00,67.72,67.72,67.65,67.66,9600.0,56.9633,56.9633,56.9044,56.9128,9600.0
2015-12-07 12:50:00,67.66,67.67,67.58,67.65,18490.0,56.9128,56.9212,56.8455,56.9044,18490.0
2015-12-07 13:00:00,67.66,67.7,67.61,67.66,24999.0,56.9128,56.9465,56.8708,56.9128,24999.0
2015-12-07 13:10:00,67.66,67.69,67.54,67.57,20384.0,56.9128,56.9381,56.8119,56.8371,20384.0
2015-12-07 13:20:00,67.55,67.6,67.51,67.57,31665.0,56.8203,56.8624,56.7867,56.8371,31665.0
2015-12-07 13:30:00,67.59,67.59,67.55,67.55,8300.0,56.854,56.854,56.8203,56.8203,8300.0
2015-12-07 13:40:00,67.54,67.54,67.48,67.5,10500.0,56.8119,56.8119,56.7614,56.7782,10500.0
2015-12-07 13:50:00,67.5,67.56,67.49,67.55,6330.0,56.7782,56.8287,56.7698,56.8203,6330.0
2015-12-07 14:00:00,67.53,67.58,67.5,67.52,113705.0,56.8035,56.8455,56.7782,56.7951,113705.0
2015-12-07 14:10:00,67.52,67.57,67.52,67.55,3600.0,56.7951,56.8371,56.7951,56.8203,3600.0
2015-12-07 14:20:00,67.56,67.7,67.54,67.69,14600.0,56.8287,56.9465,56.8119,56.9381,14600.0
2015-12-07 14:30:00,67.69,67.72,67.64,67.69,14366.0,56.9381,56.9633,56.896,56.9381,14366.0
2015-12-07 14:40:00,67.69,67.69,67.54,67.54,7969.0,56.9381,56.9381,56.8119,56.8119,7969.0
2015-12-07 14:50:00,67.55,67.6,67.55,67.57,8200.0,56.8203,56.8624,56.8203,56.8371,8200.0
2015-12-07 15:00:00,67.55,67.58,67.52,67.56,9397.0,56.8203,56.8455,56.7951,56.8287,9397.0
2015-12-07 15:10:00,67.56,67.56,67.52,67.55,13100.0,56.8287,56.8287,56.7951,56.8203,13100.0
2015-12-07 15:20:00,67.55,67.57,67.48,67.51,33807.0,56.8203,56.8371,56.7614,56.7867,33807.0
2015-12-07 15:30:00,67.51,67.54,67.48,67.51,152601.0,56.7867,56.8119,56.7614,56.7867,152601.0
2015-12-07 15:40:00,67.52,67.53,67.47,67.52,71836.0,56.7951,56.8035,56.753,56.7951,71836.0
2015-12-07 15:50:00,67.52,67.53,67.46,67.49,64640.0,56.7951,56.8035,56.7446,56.7698,64640.0
2015-12-08 09:30:00,66.96,67.75,66.96,67.5,100241.0,56.324,56.9885,56.324,56.7782,100241.0
2015-12-08 09:40:00,67.48,68.2,67.46,68.18,67992.0,56.7614,57.3671,56.7446,57.3502,67992.0
2015-12-08 09:50:00,68.18,68.36,68.15,68.18,28869.0,57.3502,57.5016,57.325,57.3502,28869.0
2015-12-08 10:00:00,68.17,68.19,67.94,67.97,43953.0,57.3418,57.3586,57.1484,57.1736,43953.0
2015-12-08 10:10:00,67.91,68.07,67.91,68.02,36620.0,57.1231,57.2577,57.1231,57.2157,36620.0
2015-12-08 10:20:00,67.99,68.05,67.76,67.84,27109.0,57.1904,57.2409,56.997,57.0642,27109.0
2015-12-08 10:30:00,67.84,67.96,67.8,67.92,16525.0,57.0642,57.1652,57.0306,57.1315,16525.0
2015-12-08 10:40:00,67.92,68.02,67.92,68.02,15300.0,57.1315,57.2157,57.1315,57.2157,15300.0
2015-12-08 10:50:00,68.03,68.11,68.02,68.05,16876.0,57.2241,57.2914,57.2157,57.2409,16876.0
2015-12-08 11:00:00,68.05,68.22,68.03,68.2,14580.0,57.2409,57.3839,57.2241,57.3671,14580.0
2015-12-08 11:10:00,68.19,68.29,68.14,68.29,40270.0,57.3586,57.4428,57.3166,57.4428,40270.0
2015-12-08 11:20:00,68.3,68.39,68.26,68.26,10026.0,57.4512,57.5269,57.4175,57.4175,10026.0
2015-12-08 11:30:00,68.25,68.25,68.16,68.16,13504.0,57.4091,57.4091,57.3334,57.3334,13504.0
2015-12-08 11:40:00,68.17,68.21,68.14,68.2,20400.0,57.3418,57.3755,57.3166,57.3671,20400.0
2015-12-08 11:50:00,68.2,68.2,68.14,68.17,16881.0,57.3671,57.3671,57.3166,57.3418,16881.0
2015-12-08 12:00:00,68.18,68.2,68.1,68.2,9100.0,57.3502,57.3671,57.2829,57.3671,9100.0
2015-12-08 12:10:00,68.19,68.2,68.09,68.14,15800.0,57.3586,57.3671,57.2745,57.3166,15800.0
2015-12-08 12:20:00,68.13,68.23,68.11,68.23,12025.0,57.3082,57.3923,57.2914,57.3923,12025.0
2015-12-08 12:30:00,68.23,68.24,68.18,68.23,11230.0,57.3923,57.4007,57.3502,57.3923,11230.0
2015-12-08 12:40:00,68.22,68.25,68.16,68.23,36293.0,57.3839,57.4091,57.3334,57.3923,36293.0
2015-12-08 12:50:00,68.23,68.37,68.23,68.36,4600.0,57.3923,57.5101,57.3923,57.5016,4600.0
2015-12-08 13:00:00,68.36,68.43,68.33,68.43,9440.0,57.5016,57.5605,57.4764,57.5605,9440.0
2015-12-08 13:10:00,68.43,68.48,68.4,68.41,10980.0,57.5605,57.6026,57.5353,57.5437,10980.0
2015-12-08 13:20:00,68.41,68.49,68.4,68.49,12800.0,57.5437,57.611,57.5353,57.611,12800.0
2015-12-08 13:30:00,68.49,68.65,68.49,68.64,45558.0,57.611,57.7456,57.611,57.7372,45558.0
2015-12-08 13:40:00,68.63,68.67,68.59,68.59,6461.0,57.7288,57.7624,57.6951,57.6951,6461.0
2015-12-08 13:50:00,68.6,68.69,68.58,68.67,16350.0,57.7035,57.7792,57.6867,57.7624,16350.0
2015-12-08 14:00:00,68.67,68.76,68.64,68.76,52141.0,57.7624,57.8381,57.7372,57.8381,52141.0
2015-12-08 14:10:00,68.76,68.92,68.74,68.91,36437.0,57.8381,57.9727,57.8213,57.9643,36437.0
2015-12-08 14:20:00,68.89,68.92,68.81,68.82,16226.0,57.9475,57.9727,57.8802,57.8886,16226.0
2015-12-08 14:30:00,68.81,69.04,68.81,68.97,20808.0,57.8802,58.0736,57.8802,58.0148,20808.0
2015-12-08 14:40:00,68.95,69.05,68.93,69.04,12106.0,57.9979,58.082,57.9811,58.0736,12106.0
2015-12-08 14:50:00,69.03,69.05,68.91,68.98,15365.0,58.0652,58.082,57.9643,58.0232,15365.0
2015-12-08 15:00:00,68.98,68.98,68.77,68.8,8760.0,58.0232,58.0232,57.8465,57.8718,8760.0
2015-12-08 15:10:00,68.81,68.85,68.69,68.69,20917.0,57.8802,57.9138,57.7792,57.7792,20917.0
2015-12-08 15:20:00,68.69,68.76,68.65,68.71,18957.0,57.7792,57.8381,57.7456,57.7961,18957.0
2015-12-08 15:30:00,68.69,68.82,68.62,68.74,32677.0,57.7792,57.8886,57.7203,57.8213,32677.0
2015-12-08 15:40:00,68.75,68.93,68.69,68.91,45059.0,57.8297,57.9811,57.7792,57.9643,45059.0
2015-12-08 15:50:00,68.9,68.94,68.71,68.73,117855.0,57.9559,57.9895,57.7961,57.8129,117855.0
2015-12-09 09:30:00,68.62,68.62,68.34,68.45,43704.0,57.7203,57.7203,57.4848,57.5773,43704.0
2015-12-09 09:40:00,68.45,68.79,68.45,68.79,21767.0,57.5773,57.8633,57.5773,57.8633,21767.0
2015-12-09 09:50:00,68.78,68.81,68.47,68.51,20156.0,57.8549,57.8802,57.5942,57.6278,20156.0
2015-12-09 10:00:00,68.51,68.63,68.48,68.6,20856.0,57.6278,57.7288,57.6026,57.7035,20856.0
2015-12-09 10:10:00,68.61,68.72,68.58,68.63,21552.0,57.7119,57.8045,57.6867,57.7288,21552.0
2015-12-09 10:20:00,68.63,68.63,68.5,68.5,12300.0,57.7288,57.7288,57.6194,57.6194,12300.0
2015-12-09 10:30:00,68.52,68.64,68.47,68.61,23728.0,57.6362,57.7372,57.5942,57.7119,23728.0
2015-12-09 10:40:00,68.63,68.71,68.61,68.63,18426.0,57.7288,57.7961,57.7119,57.7288,18426.0
2015-12-09 10:50:00,68.63,68.65,68.58,68.6,16290.0,57.7288,57.7456,57.6867,57.7035,16290.0
2015-12-09 11:00:00,68.58,68.58,68.3,68.32,9500.0,57.6867,57.6867,57.4512,57.468,9500.0
2015-12-09 11:10:00,68.32,68.38,68.25,68.28,8640.0,57.468,57.5185,57.4091,57.4344,8640.0
2015-12-09 11:20:00,68.27,68.31,68.18,68.18,7100.0,57.4259,57.4596,57.3502,57.3502,7100.0
2015-12-09 11:30:00,68.21,68.28,68.14,68.19,12800.0,57.3755,57.4344,57.3166,57.3586,12800.0
2015-12-09 11:40:00,68.2,68.2,67.88,67.96,88180.0,57.3671,57.3671,57.0979,57.1652,88180.0
2015-12-09 11:50:00,67.96,68.02,67.91,67.96,7876.0,57.1652,57.2157,57.1231,57.1652,7876.0
2015-12-09 12:00:00,67.96,67.99,67.9,67.96,18119.0,57.1652,57.1904,57.1147,57.1652,18119.0
2015-12-09 12:10:00,67.95,68.03,67.89,67.89,23554.0,57.1568,57.2241,57.1063,57.1063,23554.0
2015-12-09 12:20:00,67.89,67.89,67.77,67.8,19200.0,57.1063,57.1063,57.0054,57.0306,19200.0
2015-12-09 12:30:00,67.8,67.83,67.69,67.7,20954.0,57.0306,57.0558,56.9381,56.9465,20954.0
2015-12-09 12:40:00,67.71,67.76,67.66,67.73,37592.0,56.9549,56.997,56.9128,56.9717,37592.0
2015-12-09 12:50:00,67.74,67.78,67.69,67.76,18676.0,56.9801,57.0138,56.9381,56.997,18676.0
2015-12-09 13:00:00,67.74,67.86,67.69,67.84,41179.0,56.9801,57.0811,56.9381,57.0642,41179.0
2015-12-09 13:10:00,67.82,67.96,67.77,67.86,35130.0,57.0474,57.1652,57.0054,57.0811,35130.0
2015-12-09 13:20:00,67.86,67.94,67.82,67.9,23802.0,57.0811,57.1484,57.0474,57.1147,23802.0
2015-12-09 13:30:00,67.92,67.94,67.85,67.91,14493.0,57.1315,57.1484,57.0727,57.1231,14493.0
2015-12-09 13:40:00,67.9,67.96,67.85,67.95,14280.0,57.1147,57.1652,57.0727,57.1568,14280.0
2015-12-09 13:50:00,67.96,68.01,67.94,67.96,16800.0,57.1652,57.2072,57.1484,57.1652,16800.0
2015-12-09 14:00:00,67.96,68.06,67.94,68.05,12392.0,57.1652,57.2493,57.1484,57.2409,12392.0
2015-12-09 14:10:00,68.05,68.15,68.04,68.06,37332.0,57.2409,57.325,57.2325,57.2493,37332.0
2015-12-09 14:20:00,68.06,68.06,67.95,67.97,12424.0,57.2493,57.2493,57.1568,57.1736,12424.0
2015-12-09 14:30:00,67.97,68.0,67.9,67.94,32473.0,57.1736,57.1988,57.1147,57.1484,32473.0
2015-12-09 14:40:00,67.93,67.93,67.84,67.88,20642.0,57.1399,57.1399,57.0642,57.0979,20642.0
2015-12-09 14:50:00,67.88,67.97,67.88,67.93,28209.0,57.0979,57.1736,57.0979,57.1399,28209.0
2015-12-09 15:00:00,67.92,68.0,67.85,67.93,22050.0,57.1315,57.1988,57.0727,57.1399,22050.0
2015-12-09 15:10:00,67.92,67.97,67.86,67.86,65544.0,57.1315,57.1736,57.0811,57.0811,65544.0
2015-12-09 15:20:00,67.86,67.97,67.85,67.89,18973.0,57.0811,57.1736,57.0727,57.1063,18973.0
2015-12-09 15:30:00,67.9,68.0,67.84,67.86,29015.0,57.1147,57.1988,57.0642,57.0811,29015.0
2015-12-09 15:40:00,67.86,67.88,67.61,67.61,29244.0,57.0811,57.0979,56.8708,56.8708,29244.0
2015-12-09 15:50:00,67.61,67.66,67.55,67.58,142166.0,56.8708,56.9128,56.8203,56.8455,142166.0
2015-12-10 09:30:00,67.58,68.02,67.47,68.02,44125.0,56.8455,57.2157,56.753,57.2157,44125.0
2015-12-10 09:40:00,68.04,68.47,68.03,68.41,18375.0,57.2325,57.5942,57.2241,57.5437,18375.0
2015-12-10 09:50:00,68.38,68.4,68.14,68.22,14628.0,57.5185,57.5353,57.3166,57.3839,14628.0
2015-12-10 10:00:00,68.27,68.32,68.11,68.14,11266.0,57.4259,57.468,57.2914,57.3166,11266.0
2015-12-10 10:10:00,68.17,68.22,68.09,68.12,8436.0,57.3418,57.3839,57.2745,57.2998,8436.0
2015-12-10 10:20:00,68.14,68.16,68.06,68.12,87061.0,57.3166,57.3334,57.2493,57.2998,87061.0
2015-12-10 10:30:00,68.14,68.35,68.1,68.32,56722.0,57.3166,57.4932,57.2829,57.468,56722.0
2015-12-10 10:40:00,68.34,68.48,68.29,68.47,14389.0,57.4848,57.6026,57.4428,57.5942,14389.0
2015-12-10 10:50:00,68.47,68.49,68.38,68.4,28500.0,57.5942,57.611,57.5185,57.5353,28500.0
2015-12-10 11:00:00,68.38,68.41,68.31,68.31,12200.0,57.5185,57.5437,57.4596,57.4596,12200.0
2015-12-10 11:10:00,68.31,68.52,68.3,68.49,12838.0,57.4596,57.6362,57.4512,57.611,12838.0
2015-12-10 11:20:00,68.47,68.57,68.41,68.42,20576.0,57.5942,57.6783,57.5437,57.5521,20576.0
2015-12-10 11:30:00,68.41,68.42,68.34,68.39,15879.0,57.5437,57.5521,57.4848,57.5269,15879.0
2015-12-10 11:40:00,68.41,68.48,68.39,68.48,9579.0,57.5437,57.6026,57.5269,57.6026,9579.0
2015-12-10 11:50:00,68.46,68.53,68.46,68.51,9177.0,57.5858,57.6446,57.5858,57.6278,9177.0
2015-12-10 12:00:00,68.51,68.59,68.46,68.46,26948.0,57.6278,57.6951,57.5858,57.5858,26948.0
2015-12-10 12:10:00,68.44,68.45,68.38,68.43,17329.0,57.5689,57.5773,57.5185,57.5605,17329.0
2015-12-10 12:20:00,68.43,68.55,68.43,68.54,16400.0,57.5605,57.6615,57.5605,57.6531,16400.0
2015-12-10 12:30:00,68.54,68.54,68.42,68.43,48438.0,57.6531,57.6531,57.5521,57.5605,48438.0
2015-12-10 12:40:00,68.43,68.53,68.41,68.52,5446.0,57.5605,57.6446,57.5437,57.6362,5446.0
2015-12-10 12:50:00,68.52,68.62,68.5,68.6,12900.0,57.6362,57.7203,57.6194,57.7035,12900.0
2015-12-10 13:00:00,68.6,68.6,68.49,68.53,52075.0,57.7035,57.7035,57.611,57.6446,52075.0
2015-12-10 13:10:00,68.53,68.58,68.49,68.55,23665.0,57.6446,57.6867,57.611,57.6615,23665.0
2015-12-10 13:20:00,68.55,68.59,68.55,68.58,8510.0,57.6615,57.6951,57.6615,57.6867,8510.0
2015-12-10 13:30:00,68.58,68.62,68.57,68.6,11650.0,57.6867,57.7203,57.6783,57.7035,11650.0
2015-12-10 13:40:00,68.6,68.6,68.51,68.55,6300.0,57.7035,57.7035,57.6278,57.6615,6300.0
2015-12-10 13:50:00,68.55,68.55,68.5,68.5,6369.0,57.6615,57.6615,57.6194,57.6194,6369.0
2015-12-10 14:00:00,68.49,68.61,68.49,68.61,6300.0,57.611,57.7119,57.611,57.7119,6300.0
2015-12-10 14:10:00,68.61,68.74,68.61,68.73,8300.0,57.7119,57.8213,57.7119,57.8129,8300.0
2015-12-10 14:20:00,68.73,68.85,68.73,68.85,11934.0,57.8129,57.9138,57.8129,57.9138,11934.0
2015-12-10 14:30:00,68.86,68.92,68.84,68.89,19402.0,57.9222,57.9727,57.9054,57.9475,19402.0
2015-12-10 14:40:00,68.92,68.99,68.83,68.85,10400.0,57.9727,58.0316,57.897,57.9138,10400.0
2015-12-10 14:50:00,68.86,68.9,68.84,68.88,34137.0,57.9222,57.9559,57.9054,57.939,34137.0
2015-12-10 15:00:00,68.86,68.89,68.74,68.74,19250.0,57.9222,57.9475,57.8213,57.8213,19250.0
2015-12-10 15:10:00,68.74,68.75,68.63,68.66,12500.0,57.8213,57.8297,57.7288,57.754,12500.0
2015-12-10 15:20:00,68.65,68.68,68.53,68.64,10150.0,57.7456,57.7708,57.6446,57.7372,10150.0
2015-12-10 15:30:00,68.63,68.64,68.53,68.56,12439.0,57.7288,57.7372,57.6446,57.6699,12439.0
2015-12-10 15:40:00,68.56,68.61,68.45,68.47,22917.0,57.6699,57.7119,57.5773,57.5942,22917.0
2015-12-10 15:50:00,68.45,68.54,68.35,68.5,83681.0,57.5773,57.6531,57.4932,57.6194,83681.0
2015-12-11 09:30:00,67.53,68.01,67.53,67.74,32323.0,56.8035,57.2072,56.8035,56.9801,32323.0
2015-12-11 09:40:00,67.77,67.98,67.7,67.94,31011.0,57.0054,57.182,56.9465,57.1484,31011.0
2015-12-11 09:50:00,67.92,68.11,67.92,68.11,19774.0,57.1315,57.2914,57.1315,57.2914,19774.0
2015-12-11 10:00:00,68.09,68.29,68.05,68.11,16409.0,57.2745,57.4428,57.2409,57.2914,16409.0
2015-12-11 10:10:00,68.1,68.12,67.98,67.98,3925.0,57.2829,57.2998,57.182,57.182,3925.0
2015-12-11 10:20:00,67.97,68.1,67.92,68.09,5902.0,57.1736,57.2829,57.1315,57.2745,5902.0
2015-12-11 10:30:00,68.11,68.18,68.04,68.09,11862.0,57.2914,57.3502,57.2325,57.2745,11862.0
2015-12-11 10:40:00,68.06,68.06,67.96,68.04,8590.0,57.2493,57.2493,57.1652,57.2325,8590.0
2015-12-11 10:50:00,68.04,68.11,67.98,68.01,10111.0,57.2325,57.2914,57.182,57.2072,10111.0
2015-12-11 11:00:00,68.01,68.07,67.95,68.03,10823.0,57.2072,57.2577,57.1568,57.2241,10823.0
2015-12-11 11:10:00,68.01,68.08,68.0,68.06,9912.0,57.2072,57.2661,57.1988,57.2493,9912.0
2015-12-11 11:20:00,68.06,68.07,67.98,67.99,31670.0,57.2493,57.2577,57.182,57.1904,31670.0
2015-12-11 11:30:00,67.97,67.98,67.89,67.92,4500.0,57.1736,57.182,57.1063,57.1315,4500.0
2015-12-11 11:40:00,67.93,68.06,67.91,68.02,6315.0,57.1399,57.2493,57.1231,57.2157,6315.0
2015-12-11 11:50:00,68.03,68.12,68.0,68.04,11879.0,57.2241,57.2998,57.1988,57.2325,11879.0
2015-12-11 12:00:00,68.05,68.1,67.95,67.96,9895.0,57.2409,57.2829,57.1568,57.1652,9895.0
2015-12-11 12:10:00,67.95,67.96,67.78,67.78,28311.0,57.1568,57.1652,57.0138,57.0138,28311.0
2015-12-11 12:20:00,67.81,67.94,67.81,67.87,6058.0,57.039,57.1484,57.039,57.0895,6058.0
2015-12-11 12:30:00,67.86,67.92,67.86,67.92,6000.0,57.0811,57.1315,57.0811,57.1315,6000.0
2015-12-11 12:40:00,67.93,67.93,67.82,67.87,9773.0,57.1399,57.1399,57.0474,57.0895,9773.0
2015-12-11 12:50:00,67.86,67.86,67.73,67.84,38178.0,57.0811,57.0811,56.9717,57.0642,38178.0
2015-12-11 13:00:00,67.84,68.01,67.83,67.98,9949.0,57.0642,57.2072,57.0558,57.182,9949.0
2015-12-11 13:10:00,68.05,68.1,67.98,68.09,6800.0,57.2409,57.2829,57.182,57.2745,6800.0
2015-12-11 13:20:00,68.08,68.08,67.92,67.96,7599.0,57.2661,57.2661,57.1315,57.1652,7599.0
2015-12-11 13:30:00,67.98,67.99,67.91,67.96,5300.0,57.182,57.1904,57.1231,57.1652,5300.0
2015-12-11 13:40:00,67.98,68.03,67.94,67.98,4491.0,57.182,57.2241,57.1484,57.182,4491.0
2015-12-11 13:50:00,67.99,68.01,67.93,67.95,3243.0,57.1904,57.2072,57.1399,57.1568,3243.0
2015-12-11 14:00:00,67.98,68.0,67.92,67.95,4700.0,57.182,57.1988,57.1315,57.1568,4700.0
2015-12-11 14:10:00,67.93,68.05,67.89,67.9,8180.0,57.1399,57.2409,57.1063,57.1147,8180.0
2015-12-11 14:20:00,67.89,67.95,67.86,67.94,11715.0,57.1063,57.1568,57.0811,57.1484,11715.0
2015-12-11 14:30:00,67.95,68.02,67.9,67.97,9626.0,57.1568,57.2157,57.1147,57.1736,9626.0
2015-12-11 14:40:00,67.97,67.97,67.91,67.94,10050.0,57.1736,57.1736,57.1231,57.1484,10050.0
2015-12-11 14:50:00,67.94,67.99,67.9,67.97,33198.0,57.1484,57.1904,57.1147,57.1736,33198.0
2015-12-11 15:00:00,67.97,68.05,67.95,67.97,18185.0,57.1736,57.2409,57.1568,57.1736,18185.0
2015-12-11 15:10:00,67.97,67.99,67.91,67.93,15820.0,57.1736,57.1904,57.1231,57.1399,15820.0
2015-12-11 15:20:00,67.93,67.96,67.86,67.92,24460.0,57.1399,57.1652,57.0811,57.1315,24460.0
2015-12-11 15:30:00,67.93,68.01,67.89,67.95,35731.0,57.1399,57.2072,57.1063,57.1568,35731.0
2015-12-11 15:40:00,67.95,67.97,67.9,67.91,64205.0,57.1568,57.1736,57.1147,57.1231,64205.0
2015-12-11 15:50:00,67.92,67.95,67.85,67.9,58779.0,57.1315,57.1568,57.0727,57.1147,58779.0
2015-12-14 09:30:00,68.1,68.13,67.59,67.78,29587.0,57.2829,57.3082,56.854,57.0138,29587.0
2015-12-14 09:40:00,67.73,67.76,67.57,67.74,17239.0,56.9717,56.997,56.8371,56.9801,17239.0
2015-12-14 09:50:00,67.73,67.75,67.44,67.47,25359.0,56.9717,56.9885,56.7278,56.753,25359.0
2015-12-14 10:00:00,67.47,67.68,67.42,67.67,28208.0,56.753,56.9297,56.711,56.9212,28208.0
2015-12-14 10:10:00,67.65,67.9,67.36,67.52,41923.0,56.9044,57.1147,56.6605,56.7951,41923.0
2015-12-14 10:20:00,67.51,67.53,67.36,67.44,38430.0,56.7867,56.8035,56.6605,56.7278,38430.0
2015-12-14 10:30:00,67.43,67.54,67.39,67.53,31172.0,56.7194,56.8119,56.6857,56.8035,31172.0
2015-12-14 10:40:00,67.54,67.69,67.49,67.61,13232.0,56.8119,56.9381,56.7698,56.8708,13232.0
2015-12-14 10:50:00,67.61,67.69,67.53,67.66,11401.0,56.8708,56.9381,56.8035,56.9128,11401.0
2015-12-14 11:00:00,67.63,67.73,67.55,67.57,12689.0,56.8876,56.9717,56.8203,56.8371,12689.0
2015-12-14 11:10:00,67.61,67.62,67.4,67.43,45917.0,56.8708,56.8792,56.6941,56.7194,45917.0
2015-12-14 11:20:00,67.46,67.63,67.45,67.62,15733.0,56.7446,56.8876,56.7362,56.8792,15733.0
2015-12-14 11:30:00,67.6,67.6,67.42,67.5,19061.0,56.8624,56.8624,56.711,56.7782,19061.0
2015-12-14 11:40:00,67.51,67.53,67.32,67.33,13250.0,56.7867,56.8035,56.6268,56.6353,13250.0
2015-12-14 11:50:00,67.34,67.46,67.22,67.41,45273.0,56.6437,56.7446,56.5427,56.7025,45273.0
2015-12-14 12:00:00,67.41,67.54,67.32,67.53,20852.0,56.7025,56.8119,56.6268,56.8035,20852.0
2015-12-14 12:10:00,67.55,67.61,67.48,67.58,10950.0,56.8203,56.8708,56.7614,56.8455,10950.0
2015-12-14 12:20:00,67.58,67.64,67.49,67.6,11350.0,56.8455,56.896,56.7698,56.8624,11350.0
2015-12-14 12:30:00,67.62,67.67,67.56,67.62,10600.0,56.8792,56.9212,56.8287,56.8792,10600.0
2015-12-14 12:40:00,67.61,67.61,67.45,67.45,10693.0,56.8708,56.8708,56.7362,56.7362,10693.0
2015-12-14 12:50:00,67.46,67.63,67.46,67.61,30221.0,56.7446,56.8876,56.7446,56.8708,30221.0
2015-12-14 13:00:00,67.61,67.67,67.53,67.54,11344.0,56.8708,56.9212,56.8035,56.8119,11344.0
2015-12-14 13:10:00,67.55,67.57,67.42,67.47,6500.0,56.8203,56.8371,56.711,56.753,6500.0
2015-12-14 13:20:00,67.46,67.5,67.36,67.43,12415.0,56.7446,56.7782,56.6605,56.7194,12415.0
2015-12-14 13:30:00,67.44,67.5,67.38,67.39,10999.0,56.7278,56.7782,56.6773,56.6857,10999.0
2015-12-14 13:40:00,67.42,67.45,67.36,67.45,9412.0,56.711,56.7362,56.6605,56.7362,9412.0
2015-12-14 13:50:00,67.44,67.46,67.4,67.44,9064.0,56.7278,56.7446,56.6941,56.7278,9064.0
2015-12-14 14:00:00,67.44,67.44,67.24,67.28,23019.0,56.7278,56.7278,56.5595,56.5932,23019.0
2015-12-14 14:10:00,67.28,67.41,67.27,67.33,11100.0,56.5932,56.7025,56.5848,56.6353,11100.0
2015-12-14 14:20:00,67.33,67.33,67.24,67.29,20285.0,56.6353,56.6353,56.5595,56.6016,20285.0
2015-12-14 14:30:00,67.29,67.3,67.23,67.23,14375.0,56.6016,56.61,56.5511,56.5511,14375.0
2015-12-14 14:40:00,67.24,67.33,67.22,67.32,15467.0,56.5595,56.6353,56.5427,56.6268,15467.0
2015-12-14 14:50:00,67.32,67.49,67.28,67.49,15572.0,56.6268,56.7698,56.5932,56.7698,15572.0
2015-12-14 15:00:00,67.48,67.48,67.33,67.35,14296.0,56.7614,56.7614,56.6353,56.6521,14296.0
2015-12-14 15:10:00,67.35,67.42,67.29,67.41,8740.0,56.6521,56.711,56.6016,56.7025,8740.0
2015-12-14 15:20:00,67.4,67.46,67.39,67.41,16805.0,56.6941,56.7446,56.6857,56.7025,16805.0
2015-12-14 15:30:00,67.39,67.5,67.39,67.41,20972.0,56.6857,56.7782,56.6857,56.7025,20972.0
2015-12-14 15:40:00,67.41,67.56,67.35,67.53,24236.0,56.7025,56.8287,56.6521,56.8035,24236.0
2015-12-14 15:50:00,67.52,67.67,67.5,67.63,72655.0,56.7951,56.9212,56.7782,56.8876,72655.0
2015-12-15 09:30:00,67.99,68.38,67.95,68.28,43375.0,57.1904,57.5185,57.1568,57.4344,43375.0
2015-12-15 09:40:00,68.32,68.67,68.26,68.67,43816.0,57.468,57.7624,57.4175,57.7624,43816.0
2015-12-15 09:50:00,68.69,68.86,68.63,68.63,16525.0,57.7792,57.9222,57.7288,57.7288,16525.0
2015-12-15 10:00:00,68.67,68.99,68.67,68.97,14299.0,57.7624,58.0316,57.7624,58.0148,14299.0
2015-12-15 10:10:00,68.98,69.13,68.93,69.06,43420.0,58.0232,58.1493,57.9811,58.0905,43420.0
2015-12-15 10:20:00,69.04,69.04,68.85,68.85,21961.0,58.0736,58.0736,57.9138,57.9138,21961.0
2015-12-15 10:30:00,68.85,68.87,68.73,68.77,18590.0,57.9138,57.9306,57.8129,57.8465,18590.0
2015-12-15 10:40:00,68.78,68.92,68.72,68.86,28345.0,57.8549,57.9727,57.8045,57.9222,28345.0
2015-12-15 10:50:00,68.87,68.95,68.82,68.92,25456.0,57.9306,57.9979,57.8886,57.9727,25456.0
2015-12-15 11:00:00,68.91,69.09,68.91,69.08,40033.0,57.9643,58.1157,57.9643,58.1073,40033.0
2015-12-15 11:10:00,69.08,69.28,69.02,69.26,64059.0,58.1073,58.2755,58.0568,58.2587,64059.0
2015-12-15 11:20:00,69.26,69.29,69.17,69.28,10900.0,58.2587,58.2839,58.183,58.2755,10900.0
2015-12-15 11:30:00,69.28,69.35,69.28,69.35,26661.0,58.2755,58.3344,58.2755,58.3344,26661.0
2015-12-15 11:40:00,69.35,69.37,69.09,69.2,38174.0,58.3344,58.3512,58.1157,58.2082,38174.0
2015-12-15 11:50:00,69.22,69.23,69.11,69.16,15995.0,58.225,58.2335,58.1325,58.1746,15995.0
2015-12-15 12:00:00,69.15,69.19,69.09,69.15,8977.0,58.1662,58.1998,58.1157,58.1662,8977.0
2015-12-15 12:10:00,69.14,69.19,69.11,69.12,14718.0,58.1577,58.1998,58.1325,58.1409,14718.0
2015-12-15 12:20:00,69.14,69.23,69.11,69.19,14796.0,58.1577,58.2335,58.1325,58.1998,14796.0
2015-12-15 12:30:00,69.15,69.24,69.15,69.22,14010.0,58.1662,58.2419,58.1662,58.225,14010.0
2015-12-15 12:40:00,69.22,69.31,69.18,69.25,15686.0,58.225,58.3007,58.1914,58.2503,15686.0
2015-12-15 12:50:00,69.26,69.32,69.19,69.32,17520.0,58.2587,58.3092,58.1998,58.3092,17520.0
2015-12-15 13:00:00,69.32,69.35,69.28,69.32,21228.0,58.3092,58.3344,58.2755,58.3092,21228.0
2015-12-15 13:10:00,69.32,69.34,69.25,69.32,8560.0,58.3092,58.326,58.2503,58.3092,8560.0
2015-12-15 13:20:00,69.31,69.34,69.25,69.25,6151.0,58.3007,58.326,58.2503,58.2503,6151.0
2015-12-15 13:30:00,69.26,69.3,69.2,69.24,8143.0,58.2587,58.2923,58.2082,58.2419,8143.0
2015-12-15 13:40:00,69.24,69.24,69.16,69.17,7760.0,58.2419,58.2419,58.1746,58.183,7760.0
2015-12-15 13:50:00,69.18,69.28,69.15,69.25,8921.0,58.1914,58.2755,58.1662,58.2503,8921.0
2015-12-15 14:00:00,69.21,69.24,69.17,69.2,7129.0,58.2166,58.2419,58.183,58.2082,7129.0
2015-12-15 14:10:00,69.21,69.28,69.21,69.26,7413.0,58.2166,58.2755,58.2166,58.2587,7413.0
2015-12-15 14:20:00,69.27,69.28,69.19,69.2,13901.0,58.2671,58.2755,58.1998,58.2082,13901.0
2015-12-15 14:30:00,69.21,69.24,69.17,69.17,12253.0,58.2166,58.2419,58.183,58.183,12253.0
2015-12-15 14:40:00,69.17,69.25,69.15,69.18,14417.0,58.183,58.2503,58.1662,58.1914,14417.0
2015-12-15 14:50:00,69.19,69.23,69.14,69.16,38166.0,58.1998,58.2335,58.1577,58.1746,38166.0
2015-12-15 15:00:00,69.17,69.18,69.08,69.12,34756.0,58.183,58.1914,58.1073,58.1409,34756.0
2015-12-15 15:10:00,69.12,69.13,69.03,69.06,23414.0,58.1409,58.1493,58.0652,58.0905,23414.0
2015-12-15 15:20:00,69.06,69.14,69.06,69.13,12232.0,58.0905,58.1577,58.0905,58.1493,12232.0
2015-12-15 15:30:00,69.12,69.12,68.9,68.95,95401.0,58.1409,58.1409,57.9559,57.9979,95401.0
2015-12-15 15:40:00,68.95,69.03,68.89,69.01,114289.0,57.9979,58.0652,57.9475,58.0484,114289.0
2015-12-15 15:50:00,69.0,69.0,68.85,68.88,206271.0,58.04,58.04,57.9138,57.939,206271.0
2015-12-16 09:30:00,68.96,69.39,68.96,69.18,36413.0,58.0063,58.368,58.0063,58.1914,36413.0
2015-12-16 09:40:00,69.08,69.13,68.84,68.94,43561.0,58.1073,58.1493,57.9054,57.9895,43561.0
2015-12-16 09:50:00,68.95,69.07,68.67,68.76,46660.0,57.9979,58.0989,57.7624,57.8381,46660.0
2015-12-16 10:00:00,68.74,68.76,68.53,68.59,28093.0,57.8213,57.8381,57.6446,57.6951,28093.0
2015-12-16 10:10:00,68.55,68.55,68.36,68.54,45893.0,57.6615,57.6615,57.5016,57.6531,45893.0
2015-12-16 10:20:00,68.55,68.59,68.45,68.51,22352.0,57.6615,57.6951,57.5773,57.6278,22352.0
2015-12-16 10:30:00,68.5,68.66,68.47,68.54,9905.0,57.6194,57.754,57.5942,57.6531,9905.0
2015-12-16 10:40:00,68.54,68.54,68.34,68.35,38312.0,57.6531,57.6531,57.4848,57.4932,38312.0
2015-12-16 10:50:00,68.38,68.41,68.29,68.3,12800.0,57.5185,57.5437,57.4428,57.4512,12800.0
2015-12-16 11:00:00,68.31,68.35,68.27,68.3,19046.0,57.4596,57.4932,57.4259,57.4512,19046.0
2015-12-16 11:10:00,68.3,68.34,68.24,68.34,17207.0,57.4512,57.4848,57.4007,57.4848,17207.0
2015-12-16 11:20:00,68.33,68.35,68.25,68.26,10825.0,57.4764,57.4932,57.4091,57.4175,10825.0
2015-12-16 11:30:00,68.28,68.41,68.28,68.33,18163.0,57.4344,57.5437,57.4344,57.4764,18163.0
2015-12-16 11:40:00,68.36,68.53,68.3,68.42,119281.0,57.5016,57.6446,57.4512,57.5521,119281.0
2015-12-16 11:50:00,68.45,68.47,68.38,68.41,71124.0,57.5773,57.5942,57.5185,57.5437,71124.0
2015-12-16 12:00:00,68.4,68.46,68.38,68.41,58550.0,57.5353,57.5858,57.5185,57.5437,58550.0
2015-12-16 12:10:00,68.42,68.43,68.37,68.4,46732.0,57.5521,57.5605,57.5101,57.5353,46732.0
2015-12-16 12:20:00,68.39,68.42,68.35,68.38,35483.0,57.5269,57.5521,57.4932,57.5185,35483.0
2015-12-16 12:30:00,68.39,68.51,68.37,68.45,31156.0,57.5269,57.6278,57.5101,57.5773,31156.0
2015-12-16 12:40:00,68.44,68.5,68.41,68.44,12693.0,57.5689,57.6194,57.5437,57.5689,12693.0
2015-12-16 12:50:00,68.44,68.44,68.27,68.27,19387.0,57.5689,57.5689,57.4259,57.4259,19387.0
2015-12-16 13:00:00,68.28,68.31,68.2,68.27,23726.0,57.4344,57.4596,57.3671,57.4259,23726.0
2015-12-16 13:10:00,68.27,68.29,68.22,68.26,25034.0,57.4259,57.4428,57.3839,57.4175,25034.0
2015-12-16 13:20:00,68.26,68.37,68.26,68.34,12725.0,57.4175,57.5101,57.4175,57.4848,12725.0
2015-12-16 13:30:00,68.34,68.34,68.2,68.21,6844.0,57.4848,57.4848,57.3671,57.3755,6844.0
2015-12-16 13:40:00,68.21,68.35,68.18,68.34,7219.0,57.3755,57.4932,57.3502,57.4848,7219.0
2015-12-16 13:50:00,68.34,68.48,68.31,68.48,9940.0,57.4848,57.6026,57.4596,57.6026,9940.0
2015-12-16 14:00:00,68.38,68.53,68.06,68.4,97602.0,57.5185,57.6446,57.2493,57.5353,97602.0
2015-12-16 14:10:00,68.41,68.59,68.32,68.5,30139.0,57.5437,57.6951,57.468,57.6194,30139.0
2015-12-16 14:20:00,68.47,68.6,68.43,68.45,9152.0,57.5942,57.7035,57.5605,57.5773,9152.0
2015-12-16 14:30:00,68.47,68.63,68.36,68.56,12002.0,57.5942,57.7288,57.5016,57.6699,12002.0
2015-12-16 14:40:00,68.53,68.63,68.48,68.61,13373.0,57.6446,57.7288,57.6026,57.7119,13373.0
2015-12-16 14:50:00,68.61,68.85,68.58,68.81,11911.0,57.7119,57.9138,57.6867,57.8802,11911.0
2015-12-16 15:00:00,68.82,69.0,68.8,68.92,32991.0,57.8886,58.04,57.8718,57.9727,32991.0
2015-12-16 15:10:00,68.95,69.07,68.95,69.05,10581.0,57.9979,58.0989,57.9979,58.082,10581.0
2015-12-16 15:20:00,69.06,69.16,69.0,69.11,16653.0,58.0905,58.1746,58.04,58.1325,16653.0
2015-12-16 15:30:00,69.1,69.26,69.08,69.21,35204.0,58.1241,58.2587,58.1073,58.2166,35204.0
2015-12-16 15:40:00,69.22,69.29,69.02,69.06,80185.0,58.225,58.2839,58.0568,58.0905,80185.0
2015-12-16 15:50:00,69.07,69.2,69.04,69.08,54961.0,58.0989,58.2082,58.0736,58.1073,54961.0
2015-12-17 09:30:00,69.25,69.39,69.08,69.1,23694.0,58.2503,58.368,58.1073,58.1241,23694.0
2015-12-17 09:40:00,69.14,69.24,68.99,69.07,17704.0,58.1577,58.2419,58.0316,58.0989,17704.0
2015-12-17 09:50:00,69.1,69.19,68.94,69.09,11750.0,58.1241,58.1998,57.9895,58.1157,11750.0
2015-12-17 10:00:00,69.08,69.14,68.94,68.95,11043.0,58.1073,58.1577,57.9895,57.9979,11043.0
2015-12-17 10:10:00,68.96,69.04,68.8,68.85,25730.0,58.0063,58.0736,57.8718,57.9138,25730.0
2015-12-17 10:20:00,68.86,69.03,68.84,68.97,17084.0,57.9222,58.0652,57.9054,58.0148,17084.0
2015-12-17 10:30:00,68.99,69.05,68.94,68.95,11100.0,58.0316,58.082,57.9895,57.9979,11100.0
2015-12-17 10:40:00,68.95,68.99,68.82,68.82,32838.0,57.9979,58.0316,57.8886,57.8886,32838.0
2015-12-17 10:50:00,68.83,68.84,68.62,68.65,13074.0,57.897,57.9054,57.7203,57.7456,13074.0
2015-12-17 11:00:00,68.65,68.77,68.61,68.76,15934.0,57.7456,57.8465,57.7119,57.8381,15934.0
2015-12-17 11:10:00,68.74,68.83,68.67,68.71,7701.0,57.8213,57.897,57.7624,57.7961,7701.0
2015-12-17 11:20:00,68.69,68.71,68.55,68.68,13748.0,57.7792,57.7961,57.6615,57.7708,13748.0
2015-12-17 11:30:00,68.68,68.85,68.59,68.84,12346.0,57.7708,57.9138,57.6951,57.9054,12346.0
2015-12-17 11:40:00,68.84,68.92,68.81,68.91,4300.0,57.9054,57.9727,57.8802,57.9643,4300.0
2015-12-17 11:50:00,68.91,68.99,68.85,68.88,13012.0,57.9643,58.0316,57.9138,57.939,13012.0
2015-12-17 12:00:00,68.86,68.86,68.7,68.76,14188.0,57.9222,57.9222,57.7876,57.8381,14188.0
2015-12-17 12:10:00,68.77,68.92,68.76,68.91,7332.0,57.8465,57.9727,57.8381,57.9643,7332.0
2015-12-17 12:20:00,68.91,68.92,68.79,68.8,14113.0,57.9643,57.9727,57.8633,57.8718,14113.0
2015-12-17 12:30:00,68.79,68.8,68.68,68.7,13320.0,57.8633,57.8718,57.7708,57.7876,13320.0
2015-12-17 12:40:00,68.71,68.71,68.54,68.56,10524.0,57.7961,57.7961,57.6531,57.6699,10524.0
2015-12-17 12:50:00,68.57,68.73,68.57,68.72,4895.0,57.6783,57.8129,57.6783,57.8045,4895.0
2015-12-17 13:00:00,68.71,68.77,68.69,68.76,5300.0,57.7961,57.8465,57.7792,57.8381,5300.0
2015-12-17 13:10:00,68.74,68.81,68.72,68.78,4300.0,57.8213,57.8802,57.8045,57.8549,4300.0
2015-12-17 13:20:00,68.76,68.9,68.75,68.89,4200.0,57.8381,57.9559,57.8297,57.9475,4200.0
2015-12-17 13:30:00,68.82,68.83,68.78,68.83,3000.0,57.8886,57.897,57.8549,57.897,3000.0
2015-12-17 13:40:00,68.85,68.91,68.78,68.78,11737.0,57.9138,57.9643,57.8549,57.8549,11737.0
2015-12-17 13:50:00,68.77,68.8,68.74,68.78,6650.0,57.8465,57.8718,57.8213,57.8549,6650.0
2015-12-17 14:00:00,68.79,68.82,68.73,68.76,10810.0,57.8633,57.8886,57.8129,57.8381,10810.0
2015-12-17 14:10:00,68.75,68.82,68.69,68.82,8790.0,57.8297,57.8886,57.7792,57.8886,8790.0
2015-12-17 14:20:00,68.81,68.83,68.74,68.75,11165.0,57.8802,57.897,57.8213,57.8297,11165.0
2015-12-17 14:30:00,68.74,68.78,68.66,68.66,21728.0,57.8213,57.8549,57.754,57.754,21728.0
2015-12-17 14:40:00,68.65,68.65,68.5,68.5,20720.0,57.7456,57.7456,57.6194,57.6194,20720.0
2015-12-17 14:50:00,68.51,68.52,68.45,68.5,17806.0,57.6278,57.6362,57.5773,57.6194,17806.0
2015-12-17 15:00:00,68.5,68.52,68.43,68.47,17339.0,57.6194,57.6362,57.5605,57.5942,17339.0
2015-12-17 15:10:00,68.47,68.51,68.36,68.36,11900.0,57.5942,57.6278,57.5016,57.5016,11900.0
2015-12-17 15:20:00,68.35,68.49,68.32,68.45,42097.0,57.4932,57.611,57.468,57.5773,42097.0
2015-12-17 15:30:00,68.46,68.6,68.43,68.47,24516.0,57.5858,57.7035,57.5605,57.5942,24516.0
2015-12-17 15:40:00,68.48,68.49,68.28,68.36,96902.0,57.6026,57.611,57.4344,57.5016,96902.0
2015-12-17 15:50:00,68.34,68.37,68.05,68.05,77690.0,57.4848,57.5101,57.2409,57.2409,77690.0
2015-12-18 09:30:00,67.72,68.13,67.41,67.62,237701.0,56.9633,57.3082,56.7025,56.8792,237701.0
2015-12-18 09:40:00,67.62,67.76,67.46,67.69,55977.0,56.8792,56.997,56.7446,56.9381,55977.0
2015-12-18 09:50:00,67.68,67.88,67.6,67.61,36066.0,56.9297,57.0979,56.8624,56.8708,36066.0
2015-12-18 10:00:00,67.63,67.65,67.31,67.36,45414.0,56.8876,56.9044,56.6184,56.6605,45414.0
2015-12-18 10:10:00,67.36,67.59,67.28,67.47,28655.0,56.6605,56.854,56.5932,56.753,28655.0
2015-12-18 10:20:00,67.49,67.63,67.47,67.55,19351.0,56.7698,56.8876,56.753,56.8203,19351.0
2015-12-18 10:30:00,67.56,67.64,67.46,67.57,23244.0,56.8287,56.896,56.7446,56.8371,23244.0
2015-12-18 10:40:00,67.52,67.57,67.45,67.49,34271.0,56.7951,56.8371,56.7362,56.7698,34271.0
2015-12-18 10:50:00,67.5,67.53,67.34,67.42,39357.0,56.7782,56.8035,56.6437,56.711,39357.0
2015-12-18 11:00:00,67.42,67.51,67.31,67.51,38877.0,56.711,56.7867,56.6184,56.7867,38877.0
2015-12-18 11:10:00,67.52,67.62,67.49,67.56,28880.0,56.7951,56.8792,56.7698,56.8287,28880.0
2015-12-18 11:20:00,67.56,67.63,67.46,67.57,33964.0,56.8287,56.8876,56.7446,56.8371,33964.0
2015-12-18 11:30:00,67.55,67.59,67.43,67.47,40856.0,56.8203,56.854,56.7194,56.753,40856.0
2015-12-18 11:40:00,67.47,67.5,67.29,67.35,70509.0,56.753,56.7782,56.6016,56.6521,70509.0
2015-12-18 11:50:00,67.35,67.4,67.31,67.36,42407.0,56.6521,56.6941,56.6184,56.6605,42407.0
2015-12-18 12:00:00,67.36,67.36,67.24,67.25,44463.0,56.6605,56.6605,56.5595,56.568,44463.0
2015-12-18 12:10:00,67.25,67.33,67.16,67.18,26171.0,56.568,56.6353,56.4923,56.5091,26171.0
2015-12-18 12:20:00,67.18,67.2,67.04,67.09,40754.0,56.5091,56.5259,56.3913,56.4334,40754.0
2015-12-18 12:30:00,67.09,67.09,66.99,67.0,25273.0,56.4334,56.4334,56.3493,56.3577,25273.0
2015-12-18 12:40:00,67.01,67.08,67.0,67.08,29130.0,56.3661,56.425,56.3577,56.425,29130.0
2015-12-18 12:50:00,67.08,67.1,67.0,67.05,31597.0,56.425,56.4418,56.3577,56.3997,31597.0
2015-12-18 13:00:00,67.04,67.09,66.93,67.07,72010.0,56.3913,56.4334,56.2988,56.4166,72010.0
2015-12-18 13:10:00,67.08,67.08,66.96,67.07,41969.0,56.425,56.425,56.324,56.4166,41969.0
2015-12-18 13:20:00,67.06,67.12,67.0,67.05,32112.0,56.4081,56.4586,56.3577,56.3997,32112.0
2015-12-18 13:30:00,67.04,67.18,67.02,67.09,42005.0,56.3913,56.5091,56.3745,56.4334,42005.0
2015-12-18 13:40:00,67.1,67.27,67.1,67.18,24059.0,56.4418,56.5848,56.4418,56.5091,24059.0
2015-12-18 13:50:00,67.18,67.28,67.17,67.22,30567.0,56.5091,56.5932,56.5007,56.5427,30567.0
2015-12-18 14:00:00,67.22,67.46,67.22,67.43,49753.0,56.5427,56.7446,56.5427,56.7194,49753.0
2015-12-18 14:10:00,67.42,67.48,67.36,67.44,39596.0,56.711,56.7614,56.6605,56.7278,39596.0
2015-12-18 14:20:00,67.44,67.56,67.43,67.52,46378.0,56.7278,56.8287,56.7194,56.7951,46378.0
2015-12-18 14:30:00,67.52,67.57,67.42,67.42,37039.0,56.7951,56.8371,56.711,56.711,37039.0
2015-12-18 14:40:00,67.4,67.42,67.33,67.33,43880.0,56.6941,56.711,56.6353,56.6353,43880.0
2015-12-18 14:50:00,67.32,67.39,67.32,67.36,37302.0,56.6268,56.6857,56.6268,56.6605,37302.0
2015-12-18 15:00:00,67.37,67.44,67.34,67.44,44437.0,56.6689,56.7278,56.6437,56.7278,44437.0
2015-12-18 15:10:00,67.45,67.45,67.18,67.19,53141.0,56.7362,56.7362,56.5091,56.5175,53141.0
2015-12-18 15:20:00,67.19,67.28,67.14,67.24,55204.0,56.5175,56.5932,56.4754,56.5595,55204.0
2015-12-18 15:30:00,67.25,67.36,67.24,67.3,75549.0,56.568,56.6605,56.5595,56.61,75549.0
2015-12-18 15:40:00,67.3,67.39,67.29,67.32,107847.0,56.61,56.6857,56.6016,56.6268,107847.0
2015-12-18 15:50:00,67.31,67.31,66.83,66.86,544072.0,56.6184,56.6184,56.2147,56.2399,544072.0
2015-12-21 09:30:00,67.38,67.53,67.17,67.36,17446.0,56.6773,56.8035,56.5007,56.6605,17446.0
2015-12-21 09:40:00,67.33,67.47,67.27,67.39,43542.0,56.6353,56.753,56.5848,56.6857,43542.0
2015-12-21 09:50:00,67.44,67.44,67.27,67.33,16130.0,56.7278,56.7278,56.5848,56.6353,16130.0
2015-12-21 10:00:00,67.32,67.34,67.22,67.26,27115.0,56.6268,56.6437,56.5427,56.5764,27115.0
2015-12-21 10:10:00,67.25,67.31,67.22,67.28,41646.0,56.568,56.6184,56.5427,56.5932,41646.0
2015-12-21 10:20:00,67.27,67.32,67.18,67.28,81531.0,56.5848,56.6268,56.5091,56.5932,81531.0
2015-12-21 10:30:00,67.28,67.47,67.28,67.43,101844.0,56.5932,56.753,56.5932,56.7194,101844.0
2015-12-21 10:40:00,67.44,67.67,67.43,67.53,37913.0,56.7278,56.9212,56.7194,56.8035,37913.0
2015-12-21 10:50:00,67.53,67.56,67.41,67.46,15302.0,56.8035,56.8287,56.7025,56.7446,15302.0
2015-12-21 11:00:00,67.45,67.46,67.36,67.4,41994.0,56.7362,56.7446,56.6605,56.6941,41994.0
2015-12-21 11:10:00,67.39,67.39,67.24,67.24,39079.0,56.6857,56.6857,56.5595,56.5595,39079.0
2015-12-21 11:20:00,67.24,67.38,67.23,67.26,31282.0,56.5595,56.6773,56.5511,56.5764,31282.0
2015-12-21 11:30:00,67.25,67.27,67.14,67.14,32795.0,56.568,56.5848,56.4754,56.4754,32795.0
2015-12-21 11:40:00,67.16,67.18,67.09,67.12,44783.0,56.4923,56.5091,56.4334,56.4586,44783.0
2015-12-21 11:50:00,67.11,67.22,67.06,67.19,28350.0,56.4502,56.5427,56.4081,56.5175,28350.0
2015-12-21 12:00:00,67.2,67.32,67.2,67.26,21152.0,56.5259,56.6268,56.5259,56.5764,21152.0
2015-12-21 12:10:00,67.27,67.3,67.16,67.2,29333.0,56.5848,56.61,56.4923,56.5259,29333.0
2015-12-21 12:20:00,67.22,67.3,67.21,67.24,17995.0,56.5427,56.61,56.5343,56.5595,17995.0
2015-12-21 12:30:00,67.23,67.38,67.22,67.29,60545.0,56.5511,56.6773,56.5427,56.6016,60545.0
2015-12-21 12:40:00,67.31,67.34,67.27,67.3,32731.0,56.6184,56.6437,56.5848,56.61,32731.0
2015-12-21 12:50:00,67.3,67.37,67.3,67.35,25627.0,56.61,56.6689,56.61,56.6521,25627.0
2015-12-21 13:00:00,67.36,67.43,67.36,67.37,3300.0,56.6605,56.7194,56.6605,56.6689,3300.0
2015-12-21 13:10:00,67.36,67.42,67.34,67.36,3008.0,56.6605,56.711,56.6437,56.6605,3008.0
2015-12-21 13:20:00,67.36,67.48,67.36,67.46,6644.0,56.6605,56.7614,56.6605,56.7446,6644.0
2015-12-21 13:30:00,67.48,67.52,67.47,67.51,3825.0,56.7614,56.7951,56.753,56.7867,3825.0
2015-12-21 13:40:00,67.5,67.59,67.5,67.59,5334.0,56.7782,56.854,56.7782,56.854,5334.0
2015-12-21 13:50:00,67.58,67.58,67.53,67.55,2600.0,56.8455,56.8455,56.8035,56.8203,2600.0
2015-12-21 14:00:00,67.54,67.6,67.54,67.59,5988.0,56.8119,56.8624,56.8119,56.854,5988.0
2015-12-21 14:10:00,67.59,67.62,67.55,67.57,6496.0,56.854,56.8792,56.8203,56.8371,6496.0
2015-12-21 14:20:00,67.56,67.59,67.53,67.55,3558.0,56.8287,56.854,56.8035,56.8203,3558.0
2015-12-21 14:30:00,67.52,67.52,67.44,67.48,4600.0,56.7951,56.7951,56.7278,56.7614,4600.0
2015-12-21 14:40:00,67.45,67.5,67.43,67.48,5600.0,56.7362,56.7782,56.7194,56.7614,5600.0
2015-12-21 14:50:00,67.48,67.57,67.48,67.57,5157.0,56.7614,56.8371,56.7614,56.8371,5157.0
2015-12-21 15:00:00,67.56,67.62,67.53,67.55,2900.0,56.8287,56.8792,56.8035,56.8203,2900.0
2015-12-21 15:10:00,67.52,67.55,67.49,67.53,5451.0,56.7951,56.8203,56.7698,56.8035,5451.0
2015-12-21 15:20:00,67.52,67.62,67.52,67.62,8692.0,56.7951,56.8792,56.7951,56.8792,8692.0
2015-12-21 15:30:00,67.62,67.72,67.61,67.69,14707.0,56.8792,56.9633,56.8708,56.9381,14707.0
2015-12-21 15:40:00,67.68,67.92,67.67,67.92,17842.0,56.9297,57.1315,56.9212,57.1315,17842.0
2015-12-21 15:50:00,67.93,68.39,67.93,68.31,172919.0,57.1399,57.5269,57.1399,57.4596,172919.0
2015-12-22 09:30:00,68.35,68.81,68.03,68.03,43189.0,57.4932,57.8802,57.2241,57.2241,43189.0
2015-12-22 09:40:00,68.03,68.25,68.0,68.08,30927.0,57.2241,57.4091,57.1988,57.2661,30927.0
2015-12-22 09:50:00,68.08,68.1,67.89,67.91,23789.0,57.2661,57.2829,57.1063,57.1231,23789.0
2015-12-22 10:00:00,67.95,68.19,67.87,68.19,20614.0,57.1568,57.3586,57.0895,57.3586,20614.0
2015-12-22 10:10:00,68.17,68.26,68.13,68.25,11202.0,57.3418,57.4175,57.3082,57.4091,11202.0
2015-12-22 10:20:00,68.27,68.42,68.27,68.41,18602.0,57.4259,57.5521,57.4259,57.5437,18602.0
2015-12-22 10:30:00,68.44,68.55,68.4,68.42,82230.0,57.5689,57.6615,57.5353,57.5521,82230.0
2015-12-22 10:40:00,68.43,68.51,68.4,68.42,11000.0,57.5605,57.6278,57.5353,57.5521,11000.0
2015-12-22 10:50:00,68.42,68.5,68.37,68.43,9220.0,57.5521,57.6194,57.5101,57.5605,9220.0
2015-12-22 11:00:00,68.36,68.68,68.36,68.66,22973.0,57.5016,57.7708,57.5016,57.754,22973.0
2015-12-22 11:10:00,68.68,68.7,68.6,68.6,10189.0,57.7708,57.7876,57.7035,57.7035,10189.0
2015-12-22 11:20:00,68.61,68.61,68.53,68.56,11918.0,57.7119,57.7119,57.6446,57.6699,11918.0
2015-12-22 11:30:00,68.55,68.72,68.55,68.69,12291.0,57.6615,57.8045,57.6615,57.7792,12291.0
2015-12-22 11:40:00,68.7,68.74,68.61,68.66,2000.0,57.7876,57.8213,57.7119,57.754,2000.0
2015-12-22 11:50:00,68.63,68.64,68.55,68.64,1908.0,57.7288,57.7372,57.6615,57.7372,1908.0
2015-12-22 12:00:00,68.68,68.68,68.53,68.58,1800.0,57.7708,57.7708,57.6446,57.6867,1800.0
2015-12-22 12:10:00,68.58,68.69,68.58,68.68,1700.0,57.6867,57.7792,57.6867,57.7708,1700.0
2015-12-22 12:20:00,68.66,68.81,68.65,68.78,3800.0,57.754,57.8802,57.7456,57.8549,3800.0
2015-12-22 12:30:00,68.81,68.81,68.77,68.78,6700.0,57.8802,57.8802,57.8465,57.8549,6700.0
2015-12-22 12:40:00,68.78,68.78,68.73,68.73,2100.0,57.8549,57.8549,57.8129,57.8129,2100.0
2015-12-22 12:50:00,68.76,68.8,68.72,68.77,3450.0,57.8381,57.8718,57.8045,57.8465,3450.0
2015-12-22 13:00:00,68.78,68.8,68.72,68.72,4048.0,57.8549,57.8718,57.8045,57.8045,4048.0
2015-12-22 13:10:00,68.73,68.79,68.68,68.78,13446.0,57.8129,57.8633,57.7708,57.8549,13446.0
2015-12-22 13:20:00,68.79,68.8,68.73,68.76,6600.0,57.8633,57.8718,57.8129,57.8381,6600.0
2015-12-22 13:30:00,68.76,68.8,68.73,68.79,8100.0,57.8381,57.8718,57.8129,57.8633,8100.0
2015-12-22 13:40:00,68.81,68.81,68.73,68.75,14613.0,57.8802,57.8802,57.8129,57.8297,14613.0
2015-12-22 13:50:00,68.77,68.84,68.75,68.84,6813.0,57.8465,57.9054,57.8297,57.9054,6813.0
2015-12-22 14:00:00,68.84,68.89,68.81,68.82,7895.0,57.9054,57.9475,57.8802,57.8886,7895.0
2015-12-22 14:10:00,68.83,68.89,68.83,68.88,10195.0,57.897,57.9475,57.897,57.939,10195.0
2015-12-22 14:20:00,68.89,68.94,68.87,68.88,6400.0,57.9475,57.9895,57.9306,57.939,6400.0
2015-12-22 14:30:00,68.88,68.89,68.86,68.88,4164.0,57.939,57.9475,57.9222,57.939,4164.0
2015-12-22 14:40:00,68.86,68.89,68.85,68.87,8978.0,57.9222,57.9475,57.9138,57.9306,8978.0
2015-12-22 14:50:00,68.88,68.95,68.87,68.95,6100.0,57.939,57.9979,57.9306,57.9979,6100.0
2015-12-22 15:00:00,68.95,69.03,68.93,69.01,6650.0,57.9979,58.0652,57.9811,58.0484,6650.0
2015-12-22 15:10:00,68.97,69.07,68.96,69.03,3495.0,58.0148,58.0989,58.0063,58.0652,3495.0
2015-12-22 15:20:00,69.05,69.11,69.04,69.09,7913.0,58.082,58.1325,58.0736,58.1157,7913.0
2015-12-22 15:30:00,69.08,69.09,68.99,69.01,9945.0,58.1073,58.1157,58.0316,58.0484,9945.0
2015-12-22 15:40:00,69.01,69.01,68.92,68.98,10677.0,58.0484,58.0484,57.9727,58.0232,10677.0
2015-12-22 15:50:00,68.96,69.1,68.94,69.08,35727.0,58.0063,58.1241,57.9895,58.1073,35727.0
2015-12-23 09:30:00,69.31,69.31,69.14,69.17,10401.0,58.3007,58.3007,58.1577,58.183,10401.0
2015-12-23 09:40:00,69.21,69.32,69.13,69.28,21097.0,58.2166,58.3092,58.1493,58.2755,21097.0
2015-12-23 09:50:00,69.3,69.35,69.27,69.33,1888.0,58.2923,58.3344,58.2671,58.3176,1888.0
2015-12-23 10:00:00,69.37,69.43,69.29,69.3,4134.0,58.3512,58.4017,58.2839,58.2923,4134.0
2015-12-23 10:10:00,69.34,69.44,69.33,69.33,3770.0,58.326,58.4101,58.3176,58.3176,3770.0
2015-12-23 10:20:00,69.35,69.42,69.32,69.41,4600.0,58.3344,58.3933,58.3092,58.3849,4600.0
2015-12-23 10:30:00,69.41,69.49,69.37,69.39,9400.0,58.3849,58.4522,58.3512,58.368,9400.0
2015-12-23 10:40:00,69.39,69.45,69.38,69.39,5730.0,58.368,58.4185,58.3596,58.368,5730.0
2015-12-23 10:50:00,69.41,69.43,69.4,69.43,4450.0,58.3849,58.4017,58.3765,58.4017,4450.0
2015-12-23 11:00:00,69.44,69.45,69.39,69.43,5154.0,58.4101,58.4185,58.368,58.4017,5154.0
2015-12-23 11:10:00,69.43,69.43,69.31,69.31,1315.0,58.4017,58.4017,58.3007,58.3007,1315.0
2015-12-23 11:20:00,69.37,69.4,69.32,69.35,2178.0,58.3512,58.3765,58.3092,58.3344,2178.0
2015-12-23 11:30:00,69.37,69.39,69.29,69.29,4613.0,58.3512,58.368,58.2839,58.2839,4613.0
2015-12-23 11:40:00,69.29,69.31,69.26,69.28,2731.0,58.2839,58.3007,58.2587,58.2755,2731.0
2015-12-23 11:50:00,69.26,69.32,69.26,69.31,5301.0,58.2587,58.3092,58.2587,58.3007,5301.0
2015-12-23 12:00:00,69.33,69.36,69.28,69.32,5490.0,58.3176,58.3428,58.2755,58.3092,5490.0
2015-12-23 12:10:00,69.33,69.38,69.33,69.36,5398.0,58.3176,58.3596,58.3176,58.3428,5398.0
2015-12-23 12:20:00,69.37,69.44,69.37,69.39,5950.0,58.3512,58.4101,58.3512,58.368,5950.0
2015-12-23 12:30:00,69.37,69.42,69.32,69.33,7215.0,58.3512,58.3933,58.3092,58.3176,7215.0
2015-12-23 12:40:00,69.32,69.41,69.31,69.39,3107.0,58.3092,58.3849,58.3007,58.368,3107.0
2015-12-23 12:50:00,69.4,69.47,69.4,69.44,4246.0,58.3765,58.4353,58.3765,58.4101,4246.0
2015-12-23 13:00:00,69.45,69.45,69.38,69.43,4800.0,58.4185,58.4185,58.3596,58.4017,4800.0
2015-12-23 13:10:00,69.43,69.43,69.38,69.4,4774.0,58.4017,58.4017,58.3596,58.3765,4774.0
2015-12-23 13:20:00,69.4,69.45,69.39,69.4,6696.0,58.3765,58.4185,58.368,58.3765,6696.0
2015-12-23 13:30:00,69.41,69.41,69.34,69.34,3250.0,58.3849,58.3849,58.326,58.326,3250.0
2015-12-23 13:40:00,69.35,69.42,69.35,69.38,5109.0,58.3344,58.3933,58.3344,58.3596,5109.0
2015-12-23 13:50:00,69.39,69.42,69.39,69.4,4500.0,58.368,58.3933,58.368,58.3765,4500.0
2015-12-23 14:00:00,69.39,69.44,69.32,69.4,16300.0,58.368,58.4101,58.3092,58.3765,16300.0
2015-12-23 14:10:00,69.41,69.43,69.39,69.41,7831.0,58.3849,58.4017,58.368,58.3849,7831.0
2015-12-23 14:20:00,69.39,69.41,69.37,69.39,5100.0,58.368,58.3849,58.3512,58.368,5100.0
2015-12-23 14:30:00,69.38,69.43,69.35,69.4,13400.0,58.3596,58.4017,58.3344,58.3765,13400.0
2015-12-23 14:40:00,69.41,69.42,69.36,69.4,9100.0,58.3849,58.3933,58.3428,58.3765,9100.0
2015-12-23 14:50:00,69.41,69.41,69.37,69.38,1800.0,58.3849,58.3849,58.3512,58.3596,1800.0
2015-12-23 15:00:00,69.41,69.44,69.27,69.27,7854.0,58.3849,58.4101,58.2671,58.2671,7854.0
2015-12-23 15:10:00,69.29,69.29,69.22,69.22,4399.0,58.2839,58.2839,58.225,58.225,4399.0
2015-12-23 15:20:00,69.21,69.28,69.2,69.28,5700.0,58.2166,58.2755,58.2082,58.2755,5700.0
2015-12-23 15:30:00,69.25,69.27,69.15,69.18,14344.0,58.2503,58.2671,58.1662,58.1914,14344.0
2015-12-23 15:40:00,69.19,69.24,69.18,69.22,16063.0,58.1998,58.2419,58.1914,58.225,16063.0
2015-12-23 15:50:00,69.22,69.27,69.17,69.26,27634.0,58.225,58.2671,58.183,58.2587,27634.0
2015-12-24 09:30:00,69.2,69.5,69.2,69.42,7831.0,58.2082,58.4606,58.2082,58.3933,7831.0
2015-12-24 09:40:00,69.44,69.5,69.38,69.38,7429.0,58.4101,58.4606,58.3596,58.3596,7429.0
2015-12-24 09:50:00,69.36,69.49,69.35,69.37,7026.0,58.3428,58.4522,58.3344,58.3512,7026.0
2015-12-24 10:00:00,69.37,69.37,69.28,69.34,9555.0,58.3512,58.3512,58.2755,58.326,9555.0
2015-12-24 10:10:00,69.34,69.39,69.31,69.39,5100.0,58.326,58.368,58.3007,58.368,5100.0
2015-12-24 10:20:00,69.38,69.43,69.35,69.42,3860.0,58.3596,58.4017,58.3344,58.3933,3860.0
2015-12-24 10:30:00,69.44,69.44,69.37,69.37,10477.0,58.4101,58.4101,58.3512,58.3512,10477.0
2015-12-24 10:40:00,69.38,69.42,69.35,69.37,3600.0,58.3596,58.3933,58.3344,58.3512,3600.0
2015-12-24 10:50:00,69.36,69.38,69.3,69.38,16550.0,58.3428,58.3596,58.2923,58.3596,16550.0
2015-12-24 11:00:00,69.39,69.5,69.38,69.5,20899.0,58.368,58.4606,58.3596,58.4606,20899.0
2015-12-24 11:10:00,69.5,69.5,69.39,69.39,19769.0,58.4606,58.4606,58.368,58.368,19769.0
2015-12-24 11:20:00,69.4,69.44,69.4,69.42,1920.0,58.3765,58.4101,58.3765,58.3933,1920.0
2015-12-24 11:30:00,69.43,69.46,69.38,69.41,5199.0,58.4017,58.4269,58.3596,58.3849,5199.0
2015-12-24 11:40:00,69.4,69.41,69.34,69.4,7147.0,58.3765,58.3849,58.326,58.3765,7147.0
2015-12-24 11:50:00,69.41,69.43,69.38,69.41,10638.0,58.3849,58.4017,58.3596,58.3849,10638.0
2015-12-24 12:00:00,69.41,69.45,69.39,69.42,7107.0,58.3849,58.4185,58.368,58.3933,7107.0
2015-12-24 12:10:00,69.43,69.47,69.38,69.46,10113.0,58.4017,58.4353,58.3596,58.4269,10113.0
2015-12-24 12:20:00,69.46,69.52,69.45,69.51,10124.0,58.4269,58.4774,58.4185,58.469,10124.0
2015-12-24 12:30:00,69.52,69.62,69.52,69.56,8398.0,58.4774,58.5615,58.4774,58.511,8398.0
2015-12-24 12:40:00,69.56,69.7,69.53,69.7,37727.0,58.511,58.6288,58.4858,58.6288,37727.0
2015-12-24 12:50:00,69.69,69.69,69.49,69.51,35999.0,58.6204,58.6204,58.4522,58.469,35999.0
2015-12-28 09:30:00,69.28,69.28,69.02,69.13,9019.0,58.2755,58.2755,58.0568,58.1493,9019.0
2015-12-28 09:40:00,69.15,69.33,69.15,69.28,33376.0,58.1662,58.3176,58.1662,58.2755,33376.0
2015-12-28 09:50:00,69.28,69.33,69.17,69.29,43642.0,58.2755,58.3176,58.183,58.2839,43642.0
2015-12-28 10:00:00,69.27,69.27,69.12,69.19,8800.0,58.2671,58.2671,58.1409,58.1998,8800.0
2015-12-28 10:10:00,69.17,69.18,69.01,69.06,10942.0,58.183,58.1914,58.0484,58.0905,10942.0
2015-12-28 10:20:00,69.05,69.11,69.01,69.08,5800.0,58.082,58.1325,58.0484,58.1073,5800.0
2015-12-28 10:30:00,69.08,69.19,69.02,69.15,9702.0,58.1073,58.1998,58.0568,58.1662,9702.0
2015-12-28 10:40:00,69.15,69.17,69.02,69.02,9205.0,58.1662,58.183,58.0568,58.0568,9205.0
2015-12-28 10:50:00,69.02,69.03,68.87,68.96,11080.0,58.0568,58.0652,57.9306,58.0063,11080.0
2015-12-28 11:00:00,68.96,68.99,68.9,68.95,11450.0,58.0063,58.0316,57.9559,57.9979,11450.0
2015-12-28 11:10:00,68.94,68.99,68.92,68.93,9134.0,57.9895,58.0316,57.9727,57.9811,9134.0
2015-12-28 11:20:00,68.93,69.0,68.91,68.94,9600.0,57.9811,58.04,57.9643,57.9895,9600.0
2015-12-28 11:30:00,68.91,68.98,68.88,68.95,7292.0,57.9643,58.0232,57.939,57.9979,7292.0
2015-12-28 11:40:00,68.94,69.0,68.93,68.99,16638.0,57.9895,58.04,57.9811,58.0316,16638.0
2015-12-28 11:50:00,68.99,69.05,68.96,68.97,9446.0,58.0316,58.082,58.0063,58.0148,9446.0
2015-12-28 12:00:00,68.96,68.97,68.87,68.89,26998.0,58.0063,58.0148,57.9306,57.9475,26998.0
2015-12-28 12:10:00,68.89,68.94,68.83,68.92,19767.0,57.9475,57.9895,57.897,57.9727,19767.0
2015-12-28 12:20:00,68.91,68.91,68.81,68.86,6500.0,57.9643,57.9643,57.8802,57.9222,6500.0
2015-12-28 12:30:00,68.88,68.9,68.84,68.9,4882.0,57.939,57.9559,57.9054,57.9559,4882.0
2015-12-28 12:40:00,68.91,68.91,68.83,68.84,3926.0,57.9643,57.9643,57.897,57.9054,3926.0
2015-12-28 12:50:00,68.85,68.97,68.85,68.97,5439.0,57.9138,58.0148,57.9138,58.0148,5439.0
2015-12-28 13:00:00,68.98,69.03,68.98,69.02,4716.0,58.0232,58.0652,58.0232,58.0568,4716.0
2015-12-28 13:10:00,69.03,69.2,69.03,69.16,14157.0,58.0652,58.2082,58.0652,58.1746,14157.0
2015-12-28 13:20:00,69.16,69.16,69.06,69.07,17316.0,58.1746,58.1746,58.0905,58.0989,17316.0
2015-12-28 13:30:00,69.09,69.21,69.09,69.17,2934.0,58.1157,58.2166,58.1157,58.183,2934.0
2015-12-28 13:40:00,69.18,69.18,69.12,69.13,9813.0,58.1914,58.1914,58.1409,58.1493,9813.0
2015-12-28 13:50:00,69.13,69.18,69.1,69.1,5700.0,58.1493,58.1914,58.1241,58.1241,5700.0
2015-12-28 14:00:00,69.09,69.11,69.02,69.04,24225.0,58.1157,58.1325,58.0568,58.0736,24225.0
2015-12-28 14:10:00,69.05,69.05,68.98,69.0,21510.0,58.082,58.082,58.0232,58.04,21510.0
2015-12-28 14:20:00,69.01,69.05,68.99,69.05,11100.0,58.0484,58.082,58.0316,58.082,11100.0
2015-12-28 14:30:00,69.07,69.07,69.01,69.05,21436.0,58.0989,58.0989,58.0484,58.082,21436.0
2015-12-28 14:40:00,69.05,69.1,69.03,69.06,16857.0,58.082,58.1241,58.0652,58.0905,16857.0
2015-12-28 14:50:00,69.06,69.12,69.06,69.08,7980.0,58.0905,58.1409,58.0905,58.1073,7980.0
2015-12-28 15:00:00,69.09,69.11,69.07,69.11,20377.0,58.1157,58.1325,58.0989,58.1325,20377.0
2015-12-28 15:10:00,69.11,69.12,69.05,69.07,26949.0,58.1325,58.1409,58.082,58.0989,26949.0
2015-12-28 15:20:00,69.07,69.17,69.07,69.17,8671.0,58.0989,58.183,58.0989,58.183,8671.0
2015-12-28 15:30:00,69.16,69.25,69.16,69.25,12405.0,58.1746,58.2503,58.1746,58.2503,12405.0
2015-12-28 15:40:00,69.25,69.28,69.22,69.26,8850.0,58.2503,58.2755,58.225,58.2587,8850.0
2015-12-28 15:50:00,69.28,69.43,69.26,69.43,38529.0,58.2755,58.4017,58.2587,58.4017,38529.0
2015-12-29 09:30:00,69.64,69.72,69.6,69.69,8415.0,58.5783,58.6456,58.5447,58.6204,8415.0
2015-12-29 09:40:00,69.67,69.98,69.67,69.95,12888.0,58.6036,58.8643,58.6036,58.8391,12888.0
2015-12-29 09:50:00,69.99,70.06,69.99,70.05,13685.0,58.8727,58.9316,58.8727,58.9232,13685.0
2015-12-29 10:00:00,70.06,70.09,69.99,70.0,14700.0,58.9316,58.9569,58.8727,58.8811,14700.0
2015-12-29 10:10:00,70.01,70.03,69.93,69.97,14100.0,58.8896,58.9064,58.8223,58.8559,14100.0
2015-12-29 10:20:00,69.96,69.99,69.88,69.99,8600.0,58.8475,58.8727,58.7802,58.8727,8600.0
2015-12-29 10:30:00,70.0,70.07,69.98,69.98,4169.0,58.8811,58.94,58.8643,58.8643,4169.0
2015-12-29 10:40:00,69.98,70.09,69.98,70.09,5010.0,58.8643,58.9569,58.8643,58.9569,5010.0
2015-12-29 10:50:00,70.09,70.2,70.09,70.15,8603.0,58.9569,59.0494,58.9569,59.0073,8603.0
2015-12-29 11:00:00,70.14,70.24,70.14,70.24,8144.0,58.9989,59.083,58.9989,59.083,8144.0
2015-12-29 11:10:00,70.22,70.28,70.19,70.27,4529.0,59.0662,59.1167,59.041,59.1083,4529.0
2015-12-29 11:20:00,70.24,70.24,70.18,70.2,3900.0,59.083,59.083,59.0326,59.0494,3900.0
2015-12-29 11:30:00,70.2,70.21,70.13,70.14,4700.0,59.0494,59.0578,58.9905,58.9989,4700.0
2015-12-29 11:40:00,70.14,70.17,70.12,70.14,4426.0,58.9989,59.0241,58.9821,58.9989,4426.0
2015-12-29 11:50:00,70.14,70.2,70.12,70.19,3910.0,58.9989,59.0494,58.9821,59.041,3910.0
2015-12-29 12:00:00,70.17,70.18,70.02,70.03,2400.0,59.0241,59.0326,58.898,58.9064,2400.0
2015-12-29 12:10:00,70.04,70.1,70.04,70.09,1500.0,58.9148,58.9653,58.9148,58.9569,1500.0
2015-12-29 12:20:00,70.09,70.12,70.07,70.12,5580.0,58.9569,58.9821,58.94,58.9821,5580.0
2015-12-29 12:30:00,70.11,70.13,70.05,70.06,4658.0,58.9737,58.9905,58.9232,58.9316,4658.0
2015-12-29 12:40:00,70.08,70.11,70.07,70.08,2843.0,58.9484,58.9737,58.94,58.9484,2843.0
2015-12-29 12:50:00,70.08,70.15,70.05,70.14,12546.0,58.9484,59.0073,58.9232,58.9989,12546.0
2015-12-29 13:00:00,70.14,70.19,70.14,70.16,6000.0,58.9989,59.041,58.9989,59.0157,6000.0
2015-12-29 13:10:00,70.16,70.2,70.16,70.18,7878.0,59.0157,59.0494,59.0157,59.0326,7878.0
2015-12-29 13:20:00,70.17,70.18,70.14,70.17,2700.0,59.0241,59.0326,58.9989,59.0241,2700.0
2015-12-29 13:30:00,70.16,70.19,70.14,70.14,5295.0,59.0157,59.041,58.9989,58.9989,5295.0
2015-12-29 13:40:00,70.14,70.22,70.14,70.2,5516.0,58.9989,59.0662,58.9989,59.0494,5516.0
2015-12-29 13:50:00,70.2,70.28,70.18,70.25,25817.0,59.0494,59.1167,59.0326,59.0914,25817.0
2015-12-29 14:00:00,70.24,70.24,70.18,70.19,54008.0,59.083,59.083,59.0326,59.041,54008.0
2015-12-29 14:10:00,70.17,70.25,70.17,70.21,14258.0,59.0241,59.0914,59.0241,59.0578,14258.0
2015-12-29 14:20:00,70.19,70.27,70.19,70.26,4863.0,59.041,59.1083,59.041,59.0998,4863.0
2015-12-29 14:30:00,70.25,70.25,70.23,70.23,1600.0,59.0914,59.0914,59.0746,59.0746,1600.0
2015-12-29 14:40:00,70.23,70.27,70.23,70.24,4713.0,59.0746,59.1083,59.0746,59.083,4713.0
2015-12-29 14:50:00,70.22,70.27,70.21,70.24,11541.0,59.0662,59.1083,59.0578,59.083,11541.0
2015-12-29 15:00:00,70.24,70.25,70.22,70.23,12865.0,59.083,59.0914,59.0662,59.0746,12865.0
2015-12-29 15:10:00,70.23,70.25,70.19,70.19,11400.0,59.0746,59.0914,59.041,59.041,11400.0
2015-12-29 15:20:00,70.19,70.21,70.16,70.16,13636.0,59.041,59.0578,59.0157,59.0157,13636.0
2015-12-29 15:30:00,70.16,70.19,69.95,69.98,46320.0,59.0157,59.041,58.8391,58.8643,46320.0
2015-12-29 15:40:00,69.99,70.01,69.87,69.95,101874.0,58.8727,58.8896,58.7718,58.8391,101874.0
2015-12-29 15:50:00,69.95,70.04,69.87,69.89,89602.0,58.8391,58.9148,58.7718,58.7886,89602.0
2015-12-30 09:30:00,69.85,70.2,69.85,70.2,9270.0,58.755,59.0494,58.755,59.0494,9270.0
2015-12-30 09:40:00,70.15,70.16,70.03,70.07,12390.0,59.0073,59.0157,58.9064,58.94,12390.0
2015-12-30 09:50:00,70.06,70.06,69.97,70.03,2100.0,58.9316,58.9316,58.8559,58.9064,2100.0
2015-12-30 10:00:00,70.06,70.06,69.84,69.85,3867.0,58.9316,58.9316,58.7466,58.755,3867.0
2015-12-30 10:10:00,69.84,69.9,69.8,69.81,7900.0,58.7466,58.797,58.7129,58.7213,7900.0
2015-12-30 10:20:00,69.8,69.81,69.71,69.71,5000.0,58.7129,58.7213,58.6372,58.6372,5000.0
2015-12-30 10:30:00,69.74,69.81,69.74,69.79,2300.0,58.6624,58.7213,58.6624,58.7045,2300.0
2015-12-30 10:40:00,69.81,69.9,69.8,69.89,13082.0,58.7213,58.797,58.7129,58.7886,13082.0
2015-12-30 10:50:00,69.9,69.98,69.86,69.98,14600.0,58.797,58.8643,58.7634,58.8643,14600.0
2015-12-30 11:00:00,69.98,70.06,69.98,70.05,14400.0,58.8643,58.9316,58.8643,58.9232,14400.0
2015-12-30 11:10:00,70.04,70.12,70.03,70.1,13200.0,58.9148,58.9821,58.9064,58.9653,13200.0
2015-12-30 11:20:00,70.1,70.17,70.05,70.13,8500.0,58.9653,59.0241,58.9232,58.9905,8500.0
2015-12-30 11:30:00,70.12,70.12,70.03,70.05,7235.0,58.9821,58.9821,58.9064,58.9232,7235.0
2015-12-30 11:40:00,70.05,70.05,69.94,69.98,20250.0,58.9232,58.9232,58.8307,58.8643,20250.0
2015-12-30 11:50:00,69.98,70.09,69.95,69.99,58172.0,58.8643,58.9569,58.8391,58.8727,58172.0
2015-12-30 12:00:00,69.97,70.03,69.88,70.01,5942.0,58.8559,58.9064,58.7802,58.8896,5942.0
2015-12-30 12:10:00,70.01,70.03,69.96,69.99,2888.0,58.8896,58.9064,58.8475,58.8727,2888.0
2015-12-30 12:20:00,69.99,70.02,69.96,70.02,1800.0,58.8727,58.898,58.8475,58.898,1800.0
2015-12-30 12:30:00,70.03,70.03,69.93,69.93,3672.0,58.9064,58.9064,58.8223,58.8223,3672.0
2015-12-30 12:40:00,69.93,69.93,69.86,69.88,3850.0,58.8223,58.8223,58.7634,58.7802,3850.0
2015-12-30 12:50:00,69.87,69.87,69.85,69.86,2300.0,58.7718,58.7718,58.755,58.7634,2300.0
2015-12-30 13:00:00,69.9,69.94,69.89,69.89,1950.0,58.797,58.8307,58.7886,58.7886,1950.0
2015-12-30 13:10:00,69.87,69.89,69.84,69.86,2100.0,58.7718,58.7886,58.7466,58.7634,2100.0
2015-12-30 13:20:00,69.85,69.85,69.78,69.82,3750.0,58.755,58.755,58.6961,58.7297,3750.0
2015-12-30 13:30:00,69.82,69.85,69.72,69.72,3120.0,58.7297,58.755,58.6456,58.6456,3120.0
2015-12-30 13:40:00,69.73,69.84,69.73,69.83,22095.0,58.654,58.7466,58.654,58.7381,22095.0
2015-12-30 13:50:00,69.82,69.85,69.81,69.81,5965.0,58.7297,58.755,58.7213,58.7213,5965.0
2015-12-30 14:00:00,69.82,69.87,69.82,69.87,5950.0,58.7297,58.7718,58.7297,58.7718,5950.0
2015-12-30 14:10:00,69.87,69.92,69.87,69.92,16800.0,58.7718,58.8139,58.7718,58.8139,16800.0
2015-12-30 14:20:00,69.92,69.93,69.87,69.89,6400.0,58.8139,58.8223,58.7718,58.7886,6400.0
2015-12-30 14:30:00,69.89,69.89,69.8,69.82,29600.0,58.7886,58.7886,58.7129,58.7297,29600.0
2015-12-30 14:40:00,69.82,69.82,69.77,69.79,6300.0,58.7297,58.7297,58.6877,58.7045,6300.0
2015-12-30 14:50:00,69.78,69.82,69.77,69.82,6704.0,58.6961,58.7297,58.6877,58.7297,6704.0
2015-12-30 15:00:00,69.82,69.9,69.82,69.88,3900.0,58.7297,58.797,58.7297,58.7802,3900.0
2015-12-30 15:10:00,69.87,69.96,69.85,69.95,9900.0,58.7718,58.8475,58.755,58.8391,9900.0
2015-12-30 15:20:00,69.94,69.96,69.92,69.92,6336.0,58.8307,58.8475,58.8139,58.8139,6336.0
2015-12-30 15:30:00,69.92,69.93,69.66,69.78,14562.0,58.8139,58.8223,58.5952,58.6961,14562.0
2015-12-30 15:40:00,69.77,69.83,69.72,69.8,8100.0,58.6877,58.7381,58.6456,58.7129,8100.0
2015-12-30 15:50:00,69.79,69.8,69.68,69.69,53802.0,58.7045,58.7129,58.612,58.6204,53802.0
2015-12-31 09:30:00,69.49,69.91,69.35,69.44,32453.0,58.4522,58.8054,58.3344,58.4101,32453.0
2015-12-31 09:40:00,69.45,69.51,69.23,69.45,36048.0,58.4185,58.469,58.2335,58.4185,36048.0
2015-12-31 09:50:00,69.44,69.54,69.34,69.47,17853.0,58.4101,58.4942,58.326,58.4353,17853.0
2015-12-31 10:00:00,69.49,69.53,69.3,69.41,17711.0,58.4522,58.4858,58.2923,58.3849,17711.0
2015-12-31 10:10:00,69.39,69.45,69.35,69.42,15983.0,58.368,58.4185,58.3344,58.3933,15983.0
2015-12-31 10:20:00,69.41,69.46,69.33,69.38,22621.0,58.3849,58.4269,58.3176,58.3596,22621.0
2015-12-31 10:30:00,69.36,69.36,69.21,69.28,11979.0,58.3428,58.3428,58.2166,58.2755,11979.0
2015-12-31 10:40:00,69.27,69.47,69.24,69.47,17755.0,58.2671,58.4353,58.2419,58.4353,17755.0
2015-12-31 10:50:00,69.47,69.55,69.47,69.51,128067.0,58.4353,58.5026,58.4353,58.469,128067.0
2015-12-31 11:00:00,69.51,69.53,69.42,69.53,28647.0,58.469,58.4858,58.3933,58.4858,28647.0
2015-12-31 11:10:00,69.53,69.65,69.53,69.59,13235.0,58.4858,58.5867,58.4858,58.5363,13235.0
2015-12-31 11:20:00,69.58,69.63,69.56,69.6,10551.0,58.5279,58.5699,58.511,58.5447,10551.0
2015-12-31 11:30:00,69.59,69.69,69.54,69.69,5899.0,58.5363,58.6204,58.4942,58.6204,5899.0
2015-12-31 11:40:00,69.69,69.82,69.66,69.79,8300.0,58.6204,58.7297,58.5952,58.7045,8300.0
2015-12-31 11:50:00,69.76,69.77,69.74,69.76,5200.0,58.6793,58.6877,58.6624,58.6793,5200.0
2015-12-31 12:00:00,69.77,69.79,69.7,69.74,7495.0,58.6877,58.7045,58.6288,58.6624,7495.0
2015-12-31 12:10:00,69.76,69.77,69.69,69.75,4596.0,58.6793,58.6877,58.6204,58.6709,4596.0
2015-12-31 12:20:00,69.74,69.75,69.66,69.67,3967.0,58.6624,58.6709,58.5952,58.6036,3967.0
2015-12-31 12:30:00,69.68,69.71,69.65,69.69,4289.0,58.612,58.6372,58.5867,58.6204,4289.0
2015-12-31 12:40:00,69.69,69.73,69.64,69.64,5900.0,58.6204,58.654,58.5783,58.5783,5900.0
2015-12-31 12:50:00,69.63,69.67,69.59,69.59,5320.0,58.5699,58.6036,58.5363,58.5363,5320.0
2015-12-31 13:00:00,69.59,69.61,69.41,69.42,14376.0,58.5363,58.5531,58.3849,58.3933,14376.0
2015-12-31 13:10:00,69.41,69.55,69.4,69.47,9800.0,58.3849,58.5026,58.3765,58.4353,9800.0
2015-12-31 13:20:00,69.47,69.5,69.44,69.46,6332.0,58.4353,58.4606,58.4101,58.4269,6332.0
2015-12-31 13:30:00,69.46,69.47,69.41,69.47,10780.0,58.4269,58.4353,58.3849,58.4353,10780.0
2015-12-31 13:40:00,69.47,69.58,69.45,69.56,4854.0,58.4353,58.5279,58.4185,58.511,4854.0
2015-12-31 13:50:00,69.56,69.6,69.56,69.56,3000.0,58.511,58.5447,58.511,58.511,3000.0
2015-12-31 14:00:00,69.58,69.6,69.45,69.47,7400.0,58.5279,58.5447,58.4185,58.4353,7400.0
2015-12-31 14:10:00,69.47,69.56,69.46,69.51,3100.0,58.4353,58.511,58.4269,58.469,3100.0
2015-12-31 14:20:00,69.5,69.5,69.42,69.46,6044.0,58.4606,58.4606,58.3933,58.4269,6044.0
2015-12-31 14:30:00,69.45,69.45,69.37,69.4,5800.0,58.4185,58.4185,58.3512,58.3765,5800.0
2015-12-31 14:40:00,69.39,69.53,69.39,69.51,6288.0,58.368,58.4858,58.368,58.469,6288.0
2015-12-31 14:50:00,69.53,69.55,69.44,69.45,6000.0,58.4858,58.5026,58.4101,58.4185,6000.0
2015-12-31 15:00:00,69.45,69.51,69.43,69.45,8791.0,58.4185,58.469,58.4017,58.4185,8791.0
2015-12-31 15:10:00,69.45,69.54,69.41,69.54,9500.0,58.4185,58.4942,58.3849,58.4942,9500.0
2015-12-31 15:20:00,69.55,69.56,69.47,69.52,13975.0,58.5026,58.511,58.4353,58.4774,13975.0
2015-12-31 15:30:00,69.53,69.6,69.5,69.53,12939.0,58.4858,58.5447,58.4606,58.4858,12939.0
2015-12-31 15:40:00,69.54,69.57,69.49,69.55,18486.0,58.4942,58.5194,58.4522,58.5026,18486.0
2015-12-31 15:50:00,69.54,69.61,69.34,69.35,81644.0,58.4942,58.5531,58.326,58.3344,81644.0
2016-01-04 09:30:00,68.03,68.5,68.0,68.25,37674.0,57.2241,57.6194,57.1988,57.4091,37674.0
2016-01-04 09:40:00,68.29,68.49,68.12,68.17,22680.0,57.4428,57.611,57.2998,57.3418,22680.0
2016-01-04 09:50:00,68.17,68.38,68.05,68.38,17810.0,57.3418,57.5185,57.2409,57.5185,17810.0
2016-01-04 10:00:00,68.32,68.43,68.25,68.42,44905.0,57.468,57.5605,57.4091,57.5521,44905.0
2016-01-04 10:10:00,68.44,68.54,68.34,68.54,23543.0,57.5689,57.6531,57.4848,57.6531,23543.0
2016-01-04 10:20:00,68.56,68.73,68.48,68.55,114426.0,57.6699,57.8129,57.6026,57.6615,114426.0
2016-01-04 10:30:00,68.56,68.56,68.41,68.45,38057.0,57.6699,57.6699,57.5437,57.5773,38057.0
2016-01-04 10:40:00,68.44,68.56,68.34,68.54,24550.0,57.5689,57.6699,57.4848,57.6531,24550.0
2016-01-04 10:50:00,68.55,68.55,68.33,68.35,19436.0,57.6615,57.6615,57.4764,57.4932,19436.0
2016-01-04 11:00:00,68.31,68.37,68.18,68.35,24162.0,57.4596,57.5101,57.3502,57.4932,24162.0
2016-01-04 11:10:00,68.35,68.62,68.29,68.6,54515.0,57.4932,57.7203,57.4428,57.7035,54515.0
2016-01-04 11:20:00,68.57,69.18,68.52,68.88,191278.0,57.6783,58.1914,57.6362,57.939,191278.0
2016-01-04 11:30:00,68.91,68.91,68.63,68.68,43455.0,57.9643,57.9643,57.7288,57.7708,43455.0
2016-01-04 11:40:00,68.7,68.77,68.66,68.67,14237.0,57.7876,57.8465,57.754,57.7624,14237.0
2016-01-04 11:50:00,68.66,68.7,68.56,68.65,18050.0,57.754,57.7876,57.6699,57.7456,18050.0
2016-01-04 12:00:00,68.65,68.65,68.54,68.56,14853.0,57.7456,57.7456,57.6531,57.6699,14853.0
2016-01-04 12:10:00,68.53,68.56,68.39,68.43,15848.0,57.6446,57.6699,57.5269,57.5605,15848.0
2016-01-04 12:20:00,68.41,68.53,68.37,68.5,24477.0,57.5437,57.6446,57.5101,57.6194,24477.0
2016-01-04 12:30:00,68.48,68.48,68.38,68.44,12390.0,57.6026,57.6026,57.5185,57.5689,12390.0
2016-01-04 12:40:00,68.45,68.53,68.4,68.46,22207.0,57.5773,57.6446,57.5353,57.5858,22207.0
2016-01-04 12:50:00,68.46,68.56,68.41,68.49,24674.0,57.5858,57.6699,57.5437,57.611,24674.0
2016-01-04 13:00:00,68.5,68.57,68.49,68.52,19491.0,57.6194,57.6783,57.611,57.6362,19491.0
2016-01-04 13:10:00,68.51,68.6,68.51,68.57,9130.0,57.6278,57.7035,57.6278,57.6783,9130.0
2016-01-04 13:20:00,68.57,68.59,68.49,68.55,21823.0,57.6783,57.6951,57.611,57.6615,21823.0
2016-01-04 13:30:00,68.54,68.57,68.49,68.56,49075.0,57.6531,57.6783,57.611,57.6699,49075.0
2016-01-04 13:40:00,68.56,68.57,68.5,68.54,68392.0,57.6699,57.6783,57.6194,57.6531,68392.0
2016-01-04 13:50:00,68.54,68.67,68.52,68.59,67939.0,57.6531,57.7624,57.6362,57.6951,67939.0
2016-01-04 14:00:00,68.58,68.58,68.35,68.41,60323.0,57.6867,57.6867,57.4932,57.5437,60323.0
2016-01-04 14:10:00,68.43,68.47,68.3,68.42,28247.0,57.5605,57.5942,57.4512,57.5521,28247.0
2016-01-04 14:20:00,68.42,68.47,68.4,68.45,20380.0,57.5521,57.5942,57.5353,57.5773,20380.0
2016-01-04 14:30:00,68.43,68.46,68.22,68.31,58098.0,57.5605,57.5858,57.3839,57.4596,58098.0
2016-01-04 14:40:00,68.31,68.31,68.19,68.26,39779.0,57.4596,57.4596,57.3586,57.4175,39779.0
2016-01-04 14:50:00,68.26,68.31,68.18,68.24,20355.0,57.4175,57.4596,57.3502,57.4007,20355.0
2016-01-04 15:00:00,68.25,68.26,68.16,68.2,32249.0,57.4091,57.4175,57.3334,57.3671,32249.0
2016-01-04 15:10:00,68.19,68.23,68.11,68.2,59698.0,57.3586,57.3923,57.2914,57.3671,59698.0
2016-01-04 15:20:00,68.17,68.23,68.1,68.17,30361.0,57.3418,57.3923,57.2829,57.3418,30361.0
2016-01-04 15:30:00,68.17,68.3,68.17,68.26,56823.0,57.3418,57.4512,57.3418,57.4175,56823.0
2016-01-04 15:40:00,68.27,68.63,68.26,68.63,45364.0,57.4259,57.7288,57.4175,57.7288,45364.0
2016-01-04 15:50:00,68.61,68.7,68.48,68.66,109721.0,57.7119,57.7876,57.6026,57.754,109721.0
2016-01-05 09:30:00,68.38,68.89,68.38,68.82,86588.0,57.5185,57.9475,57.5185,57.8886,86588.0
2016-01-05 09:40:00,68.8,68.86,68.55,68.71,65778.0,57.8718,57.9222,57.6615,57.7961,65778.0
2016-01-05 09:50:00,68.71,68.71,68.51,68.63,18812.0,57.7961,57.7961,57.6278,57.7288,18812.0
2016-01-05 10:00:00,68.63,68.63,68.37,68.37,22658.0,57.7288,57.7288,57.5101,57.5101,22658.0
2016-01-05 10:10:00,68.38,68.57,68.38,68.53,17183.0,57.5185,57.6783,57.5185,57.6446,17183.0
2016-01-05 10:20:00,68.53,68.56,68.46,68.5,17143.0,57.6446,57.6699,57.5858,57.6194,17143.0
2016-01-05 10:30:00,68.52,68.66,68.47,68.66,34717.0,57.6362,57.754,57.5942,57.754,34717.0
2016-01-05 10:40:00,68.64,68.81,68.63,68.77,57360.0,57.7372,57.8802,57.7288,57.8465,57360.0
2016-01-05 10:50:00,68.79,68.82,68.72,68.75,84560.0,57.8633,57.8886,57.8045,57.8297,84560.0
2016-01-05 11:00:00,68.74,68.82,68.72,68.72,29844.0,57.8213,57.8886,57.8045,57.8045,29844.0
2016-01-05 11:10:00,68.72,68.73,68.66,68.66,12313.0,57.8045,57.8129,57.754,57.754,12313.0
2016-01-05 11:20:00,68.67,68.8,68.66,68.71,15012.0,57.7624,57.8718,57.754,57.7961,15012.0
2016-01-05 11:30:00,68.7,68.81,68.68,68.69,17861.0,57.7876,57.8802,57.7708,57.7792,17861.0
2016-01-05 11:40:00,68.7,68.79,68.69,68.75,25991.0,57.7876,57.8633,57.7792,57.8297,25991.0
2016-01-05 11:50:00,68.75,68.77,68.72,68.77,32802.0,57.8297,57.8465,57.8045,57.8465,32802.0
2016-01-05 12:00:00,68.76,68.77,68.5,68.55,28673.0,57.8381,57.8465,57.6194,57.6615,28673.0
2016-01-05 12:10:00,68.55,68.58,68.49,68.56,15894.0,57.6615,57.6867,57.611,57.6699,15894.0
2016-01-05 12:20:00,68.54,68.63,68.5,68.56,15740.0,57.6531,57.7288,57.6194,57.6699,15740.0
2016-01-05 12:30:00,68.56,68.62,68.53,68.6,14049.0,57.6699,57.7203,57.6446,57.7035,14049.0
2016-01-05 12:40:00,68.59,68.61,68.53,68.57,32069.0,57.6951,57.7119,57.6446,57.6783,32069.0
2016-01-05 12:50:00,68.58,68.67,68.53,68.67,32388.0,57.6867,57.7624,57.6446,57.7624,32388.0
2016-01-05 13:00:00,68.67,68.73,68.61,68.68,30109.0,57.7624,57.8129,57.7119,57.7708,30109.0
2016-01-05 13:10:00,68.66,68.71,68.57,68.57,23189.0,57.754,57.7961,57.6783,57.6783,23189.0
2016-01-05 13:20:00,68.55,68.66,68.51,68.64,11342.0,57.6615,57.754,57.6278,57.7372,11342.0
2016-01-05 13:30:00,68.66,68.7,68.63,68.7,7051.0,57.754,57.7876,57.7288,57.7876,7051.0
2016-01-05 13:40:00,68.71,68.93,68.7,68.88,17190.0,57.7961,57.9811,57.7876,57.939,17190.0
2016-01-05 13:50:00,68.9,69.05,68.87,69.05,18757.0,57.9559,58.082,57.9306,58.082,18757.0
2016-01-05 14:00:00,69.05,69.05,68.92,68.97,23413.0,58.082,58.082,57.9727,58.0148,23413.0
2016-01-05 14:10:00,68.98,68.99,68.8,68.92,47825.0,58.0232,58.0316,57.8718,57.9727,47825.0
2016-01-05 14:20:00,68.92,69.05,68.91,68.93,52341.0,57.9727,58.082,57.9643,57.9811,52341.0
2016-01-05 14:30:00,68.94,68.94,68.78,68.84,82054.0,57.9895,57.9895,57.8549,57.9054,82054.0
2016-01-05 14:40:00,68.84,68.9,68.78,68.82,83860.0,57.9054,57.9559,57.8549,57.8886,83860.0
2016-01-05 14:50:00,68.82,68.85,68.69,68.75,58850.0,57.8886,57.9138,57.7792,57.8297,58850.0
2016-01-05 15:00:00,68.75,68.75,68.59,68.71,58364.0,57.8297,57.8297,57.6951,57.7961,58364.0
2016-01-05 15:10:00,68.71,68.84,68.71,68.77,65711.0,57.7961,57.9054,57.7961,57.8465,65711.0
2016-01-05 15:20:00,68.77,68.92,68.71,68.89,38001.0,57.8465,57.9727,57.7961,57.9475,38001.0
2016-01-05 15:30:00,68.89,68.92,68.75,68.8,62455.0,57.9475,57.9727,57.8297,57.8718,62455.0
2016-01-05 15:40:00,68.85,68.93,68.81,68.86,44142.0,57.9138,57.9811,57.8802,57.9222,44142.0
2016-01-05 15:50:00,68.86,68.89,68.69,68.73,208252.0,57.9222,57.9475,57.7792,57.8129,208252.0
2016-01-06 09:30:00,67.71,68.24,66.84,67.07,54613.0,56.9549,57.4007,56.2231,56.4166,54613.0
2016-01-06 09:40:00,67.03,67.27,66.93,67.25,14215.0,56.3829,56.5848,56.2988,56.568,14215.0
2016-01-06 09:50:00,67.32,67.4,67.23,67.28,34070.0,56.6268,56.6941,56.5511,56.5932,34070.0
2016-01-06 10:00:00,67.25,67.28,67.01,67.06,22868.0,56.568,56.5932,56.3661,56.4081,22868.0
2016-01-06 10:10:00,67.05,67.12,66.91,67.11,32807.0,56.3997,56.4586,56.282,56.4502,32807.0
2016-01-06 10:20:00,67.1,67.38,67.1,67.34,44823.0,56.4418,56.6773,56.4418,56.6437,44823.0
2016-01-06 10:30:00,67.34,67.34,66.8,66.8,51038.0,56.6437,56.6437,56.1894,56.1894,51038.0
2016-01-06 10:40:00,66.8,66.8,66.62,66.72,9888.0,56.1894,56.1894,56.038,56.1221,9888.0
2016-01-06 10:50:00,66.74,66.75,66.55,66.69,10827.0,56.139,56.1474,55.9791,56.0969,10827.0
2016-01-06 11:00:00,66.71,66.9,66.71,66.71,12929.0,56.1137,56.2736,56.1137,56.1137,12929.0
2016-01-06 11:10:00,66.71,66.71,66.55,66.64,12258.0,56.1137,56.1137,55.9791,56.0549,12258.0
2016-01-06 11:20:00,66.66,66.83,66.62,66.83,16159.0,56.0717,56.2147,56.038,56.2147,16159.0
2016-01-06 11:30:00,66.85,66.85,66.69,66.72,18084.0,56.2315,56.2315,56.0969,56.1221,18084.0
2016-01-06 11:40:00,66.7,66.79,66.55,66.55,15442.0,56.1053,56.181,55.9791,55.9791,15442.0
2016-01-06 11:50:00,66.56,66.58,66.33,66.33,17557.0,55.9876,56.0044,55.7941,55.7941,17557.0
2016-01-06 12:00:00,66.35,66.51,66.24,66.51,20812.0,55.8109,55.9455,55.7184,55.9455,20812.0
2016-01-06 12:10:00,66.5,66.66,66.46,66.6,18971.0,55.9371,56.0717,55.9034,56.0212,18971.0
2016-01-06 12:20:00,66.61,66.61,66.41,66.42,16871.0,56.0296,56.0296,55.8614,55.8698,16871.0
2016-01-06 12:30:00,66.42,66.47,66.36,66.44,15505.0,55.8698,55.9119,55.8193,55.8866,15505.0
2016-01-06 12:40:00,66.43,66.43,66.3,66.33,14531.0,55.8782,55.8782,55.7689,55.7941,14531.0
2016-01-06 12:50:00,66.34,66.35,66.3,66.3,15710.0,55.8025,55.8109,55.7689,55.7689,15710.0
2016-01-06 13:00:00,66.3,66.3,66.22,66.23,13305.0,55.7689,55.7689,55.7016,55.71,13305.0
2016-01-06 13:10:00,66.23,66.25,66.13,66.19,20052.0,55.71,55.7268,55.6259,55.6763,20052.0
2016-01-06 13:20:00,66.19,66.3,66.18,66.24,11630.0,55.6763,55.7689,55.6679,55.7184,11630.0
2016-01-06 13:30:00,66.25,66.45,66.21,66.43,15496.0,55.7268,55.895,55.6932,55.8782,15496.0
2016-01-06 13:40:00,66.45,66.47,66.22,66.22,20744.0,55.895,55.9119,55.7016,55.7016,20744.0
2016-01-06 13:50:00,66.21,66.25,66.14,66.2,11405.0,55.6932,55.7268,55.6343,55.6847,11405.0
2016-01-06 14:00:00,66.17,66.42,66.17,66.42,15787.0,55.6595,55.8698,55.6595,55.8698,15787.0
2016-01-06 14:10:00,66.41,66.57,66.36,66.57,11119.0,55.8614,55.996,55.8193,55.996,11119.0
2016-01-06 14:20:00,66.56,66.62,66.48,66.6,70518.0,55.9876,56.038,55.9203,56.0212,70518.0
2016-01-06 14:30:00,66.6,66.67,66.53,66.53,52448.0,56.0212,56.0801,55.9623,55.9623,52448.0
2016-01-06 14:40:00,66.54,66.54,66.11,66.19,38412.0,55.9707,55.9707,55.609,55.6763,38412.0
2016-01-06 14:50:00,66.19,66.2,66.09,66.2,15865.0,55.6763,55.6847,55.5922,55.6847,15865.0
2016-01-06 15:00:00,66.19,66.35,66.18,66.35,12204.0,55.6763,55.8109,55.6679,55.8109,12204.0
2016-01-06 15:10:00,66.34,66.43,66.32,66.4,18022.0,55.8025,55.8782,55.7857,55.853,18022.0
2016-01-06 15:20:00,66.4,66.48,66.32,66.46,19273.0,55.853,55.9203,55.7857,55.9034,19273.0
2016-01-06 15:30:00,66.49,66.59,66.43,66.56,32603.0,55.9287,56.0128,55.8782,55.9876,32603.0
2016-01-06 15:40:00,66.56,66.57,66.49,66.54,81107.0,55.9876,55.996,55.9287,55.9707,81107.0
2016-01-06 15:50:00,66.55,66.6,66.46,66.55,145774.0,55.9791,56.0212,55.9034,55.9791,145774.0
2016-01-07 09:30:00,65.42,66.18,65.41,66.18,104369.0,55.0286,55.6679,55.0202,55.6679,104369.0
2016-01-07 09:40:00,66.1,66.3,66.03,66.3,37776.0,55.6006,55.7689,55.5417,55.7689,37776.0
2016-01-07 09:50:00,66.3,66.3,66.14,66.14,21173.0,55.7689,55.7689,55.6343,55.6343,21173.0
2016-01-07 10:00:00,66.14,66.15,65.93,66.04,134667.0,55.6343,55.6427,55.4576,55.5502,134667.0
2016-01-07 10:10:00,66.05,66.23,65.98,66.08,49877.0,55.5586,55.71,55.4997,55.5838,49877.0
2016-01-07 10:20:00,66.08,66.11,65.87,65.97,32904.0,55.5838,55.609,55.4072,55.4913,32904.0
2016-01-07 10:30:00,65.98,66.19,65.98,66.17,11599.0,55.4997,55.6763,55.4997,55.6595,11599.0
2016-01-07 10:40:00,66.16,66.3,66.11,66.24,15406.0,55.6511,55.7689,55.609,55.7184,15406.0
2016-01-07 10:50:00,66.21,66.37,66.17,66.36,12852.0,55.6932,55.8277,55.6595,55.8193,12852.0
2016-01-07 11:00:00,66.37,66.46,66.27,66.34,14077.0,55.8277,55.9034,55.7436,55.8025,14077.0
2016-01-07 11:10:00,66.33,66.55,66.31,66.45,59221.0,55.7941,55.9791,55.7773,55.895,59221.0
2016-01-07 11:20:00,66.45,66.64,66.37,66.54,23225.0,55.895,56.0549,55.8277,55.9707,23225.0
2016-01-07 11:30:00,66.56,66.66,66.54,66.56,11349.0,55.9876,56.0717,55.9707,55.9876,11349.0
2016-01-07 11:40:00,66.55,66.55,66.36,66.4,15210.0,55.9791,55.9791,55.8193,55.853,15210.0
2016-01-07 11:50:00,66.39,66.41,66.2,66.36,39484.0,55.8446,55.8614,55.6847,55.8193,39484.0
2016-01-07 12:00:00,66.33,66.49,66.31,66.42,16804.0,55.7941,55.9287,55.7773,55.8698,16804.0
2016-01-07 12:10:00,66.46,66.51,66.39,66.47,8416.0,55.9034,55.9455,55.8446,55.9119,8416.0
2016-01-07 12:20:00,66.46,66.48,66.3,66.31,14504.0,55.9034,55.9203,55.7689,55.7773,14504.0
2016-01-07 12:30:00,66.3,66.34,66.21,66.22,11524.0,55.7689,55.8025,55.6932,55.7016,11524.0
2016-01-07 12:40:00,66.23,66.38,66.23,66.38,11621.0,55.71,55.8362,55.71,55.8362,11621.0
2016-01-07 12:50:00,66.39,66.4,66.29,66.32,10317.0,55.8446,55.853,55.7604,55.7857,10317.0
2016-01-07 13:00:00,66.31,66.36,66.18,66.22,25408.0,55.7773,55.8193,55.6679,55.7016,25408.0
2016-01-07 13:10:00,66.22,66.22,66.08,66.13,17903.0,55.7016,55.7016,55.5838,55.6259,17903.0
2016-01-07 13:20:00,66.09,66.18,65.98,66.07,47748.0,55.5922,55.6679,55.4997,55.5754,47748.0
2016-01-07 13:30:00,66.07,66.09,65.87,65.95,26758.0,55.5754,55.5922,55.4072,55.4745,26758.0
2016-01-07 13:40:00,65.94,66.01,65.8,65.99,26208.0,55.466,55.5249,55.3483,55.5081,26208.0
2016-01-07 13:50:00,66.0,66.06,65.78,65.82,9190.0,55.5165,55.567,55.3315,55.3651,9190.0
2016-01-07 14:00:00,65.8,65.84,65.7,65.77,9350.0,55.3483,55.3819,55.2642,55.323,9350.0
2016-01-07 14:10:00,65.78,65.84,65.68,65.77,7682.0,55.3315,55.3819,55.2473,55.323,7682.0
2016-01-07 14:20:00,65.79,65.81,65.58,65.62,38285.0,55.3399,55.3567,55.1632,55.1969,38285.0
2016-01-07 14:30:00,65.6,65.81,65.6,65.79,23526.0,55.18,55.3567,55.18,55.3399,23526.0
2016-01-07 14:40:00,65.83,66.0,65.76,66.0,19519.0,55.3735,55.5165,55.3146,55.5165,19519.0
2016-01-07 14:50:00,65.99,66.04,65.74,65.8,19830.0,55.5081,55.5502,55.2978,55.3483,19830.0
2016-01-07 15:00:00,65.78,65.96,65.68,65.96,44235.0,55.3315,55.4829,55.2473,55.4829,44235.0
2016-01-07 15:10:00,65.94,66.04,65.87,65.96,25545.0,55.466,55.5502,55.4072,55.4829,25545.0
2016-01-07 15:20:00,65.96,66.0,65.81,65.81,37591.0,55.4829,55.5165,55.3567,55.3567,37591.0
2016-01-07 15:30:00,65.81,66.22,65.81,66.19,51083.0,55.3567,55.7016,55.3567,55.6763,51083.0
2016-01-07 15:40:00,66.19,66.22,66.0,66.18,57997.0,55.6763,55.7016,55.5165,55.6679,57997.0
2016-01-07 15:50:00,66.17,66.19,65.89,65.93,145159.0,55.6595,55.6763,55.424,55.4576,145159.0
2016-01-08 09:30:00,66.14,66.31,65.85,66.19,39922.0,55.6343,55.7773,55.3903,55.6763,39922.0
2016-01-08 09:40:00,66.12,66.12,65.94,66.0,14895.0,55.6174,55.6174,55.466,55.5165,14895.0
2016-01-08 09:50:00,66.0,66.01,65.87,65.88,12712.0,55.5165,55.5249,55.4072,55.4156,12712.0
2016-01-08 10:00:00,65.87,65.94,65.72,65.81,30907.0,55.4072,55.466,55.281,55.3567,30907.0
2016-01-08 10:10:00,65.77,65.79,65.62,65.62,15183.0,55.323,55.3399,55.1969,55.1969,15183.0
2016-01-08 10:20:00,65.61,65.62,65.48,65.48,25015.0,55.1885,55.1969,55.0791,55.0791,25015.0
2016-01-08 10:30:00,65.5,65.51,65.24,65.24,14072.0,55.0959,55.1043,54.8772,54.8772,14072.0
2016-01-08 10:40:00,65.21,65.26,65.15,65.18,31005.0,54.852,54.8941,54.8015,54.8268,31005.0
2016-01-08 10:50:00,65.15,65.16,64.98,65.1,26786.0,54.8015,54.8099,54.6585,54.7595,26786.0
2016-01-08 11:00:00,65.07,65.24,65.06,65.08,36290.0,54.7342,54.8772,54.7258,54.7426,36290.0
2016-01-08 11:10:00,65.08,65.09,64.94,65.01,80412.0,54.7426,54.7511,54.6249,54.6838,80412.0
2016-01-08 11:20:00,65.02,65.04,64.87,64.95,48771.0,54.6922,54.709,54.566,54.6333,48771.0
2016-01-08 11:30:00,64.95,64.95,64.7,64.87,40324.0,54.6333,54.6333,54.423,54.566,40324.0
2016-01-08 11:40:00,64.87,64.91,64.8,64.9,11903.0,54.566,54.5996,54.5071,54.5912,11903.0
2016-01-08 11:50:00,64.89,65.07,64.89,65.01,10775.0,54.5828,54.7342,54.5828,54.6838,10775.0
2016-01-08 12:00:00,65.04,65.32,64.96,65.29,65678.0,54.709,54.9445,54.6417,54.9193,65678.0
2016-01-08 12:10:00,65.31,65.37,65.27,65.33,6898.0,54.9361,54.9866,54.9025,54.9529,6898.0
2016-01-08 12:20:00,65.32,65.42,65.31,65.39,5564.0,54.9445,55.0286,54.9361,55.0034,5564.0
2016-01-08 12:30:00,65.39,65.39,65.24,65.31,17910.0,55.0034,55.0034,54.8772,54.9361,17910.0
2016-01-08 12:40:00,65.31,65.49,65.3,65.48,6230.0,54.9361,55.0875,54.9277,55.0791,6230.0
2016-01-08 12:50:00,65.42,65.5,65.32,65.46,4526.0,55.0286,55.0959,54.9445,55.0623,4526.0
2016-01-08 13:00:00,65.46,65.52,65.27,65.4,28580.0,55.0623,55.1128,54.9025,55.0118,28580.0
2016-01-08 13:10:00,65.35,65.48,65.33,65.47,6600.0,54.9698,55.0791,54.9529,55.0707,6600.0
2016-01-08 13:20:00,65.45,65.49,65.31,65.48,5900.0,55.0539,55.0875,54.9361,55.0791,5900.0
2016-01-08 13:30:00,65.46,65.48,65.37,65.39,9676.0,55.0623,55.0791,54.9866,55.0034,9676.0
2016-01-08 13:40:00,65.4,65.44,65.35,65.36,7651.0,55.0118,55.0455,54.9698,54.9782,7651.0
2016-01-08 13:50:00,65.36,65.42,65.32,65.42,21215.0,54.9782,55.0286,54.9445,55.0286,21215.0
2016-01-08 14:00:00,65.44,65.56,65.4,65.45,7700.0,55.0455,55.1464,55.0118,55.0539,7700.0
2016-01-08 14:10:00,65.42,65.49,65.34,65.48,15398.0,55.0286,55.0875,54.9613,55.0791,15398.0
2016-01-08 14:20:00,65.47,65.48,65.35,65.41,20007.0,55.0707,55.0791,54.9698,55.0202,20007.0
2016-01-08 14:30:00,65.4,65.47,65.3,65.32,15980.0,55.0118,55.0707,54.9277,54.9445,15980.0
2016-01-08 14:40:00,65.32,65.49,65.3,65.41,18512.0,54.9445,55.0875,54.9277,55.0202,18512.0
2016-01-08 14:50:00,65.42,65.48,65.39,65.39,15539.0,55.0286,55.0791,55.0034,55.0034,15539.0
2016-01-08 15:00:00,65.37,65.53,65.36,65.5,21797.0,54.9866,55.1212,54.9782,55.0959,21797.0
2016-01-08 15:10:00,65.51,65.57,65.43,65.47,52453.0,55.1043,55.1548,55.037,55.0707,52453.0
2016-01-08 15:20:00,65.47,65.54,65.45,65.48,75917.0,55.0707,55.1296,55.0539,55.0791,75917.0
2016-01-08 15:30:00,65.47,65.49,65.3,65.3,53079.0,55.0707,55.0875,54.9277,54.9277,53079.0
2016-01-08 15:40:00,65.31,65.31,65.12,65.16,48813.0,54.9361,54.9361,54.7763,54.8099,48813.0
2016-01-08 15:50:00,65.17,65.3,65.07,65.24,123264.0,54.8183,54.9277,54.7342,54.8772,123264.0
2016-01-11 09:30:00,65.76,65.76,65.48,65.62,19385.0,55.3146,55.3146,55.0791,55.1969,19385.0
2016-01-11 09:40:00,65.57,65.66,65.51,65.58,35053.0,55.1548,55.2305,55.1043,55.1632,35053.0
2016-01-11 09:50:00,65.54,65.56,65.41,65.52,18070.0,55.1296,55.1464,55.0202,55.1128,18070.0
2016-01-11 10:00:00,65.49,65.57,65.46,65.52,13600.0,55.0875,55.1548,55.0623,55.1128,13600.0
2016-01-11 10:10:00,65.5,65.55,65.42,65.45,21500.0,55.0959,55.138,55.0286,55.0539,21500.0
2016-01-11 10:20:00,65.47,65.51,65.41,65.47,32300.0,55.0707,55.1043,55.0202,55.0707,32300.0
2016-01-11 10:30:00,65.47,65.6,65.47,65.52,13700.0,55.0707,55.18,55.0707,55.1128,13700.0
2016-01-11 10:40:00,65.5,65.55,65.41,65.41,13456.0,55.0959,55.138,55.0202,55.0202,13456.0
2016-01-11 10:50:00,65.39,65.45,65.17,65.24,22809.0,55.0034,55.0539,54.8183,54.8772,22809.0
2016-01-11 11:00:00,65.22,65.24,65.12,65.19,29583.0,54.8604,54.8772,54.7763,54.8352,29583.0
2016-01-11 11:10:00,65.2,65.26,65.17,65.17,18411.0,54.8436,54.8941,54.8183,54.8183,18411.0
2016-01-11 11:20:00,65.16,65.34,65.1,65.34,15556.0,54.8099,54.9613,54.7595,54.9613,15556.0
2016-01-11 11:30:00,65.33,65.41,65.21,65.35,7941.0,54.9529,55.0202,54.852,54.9698,7941.0
2016-01-11 11:40:00,65.37,65.49,65.32,65.37,13235.0,54.9866,55.0875,54.9445,54.9866,13235.0
2016-01-11 11:50:00,65.35,65.42,65.28,65.28,5200.0,54.9698,55.0286,54.9109,54.9109,5200.0
2016-01-11 12:00:00,65.28,65.3,65.13,65.16,6791.0,54.9109,54.9277,54.7847,54.8099,6791.0
2016-01-11 12:10:00,65.12,65.14,64.99,65.01,21293.0,54.7763,54.7931,54.6669,54.6838,21293.0
2016-01-11 12:20:00,65.01,65.05,64.98,65.02,18161.0,54.6838,54.7174,54.6585,54.6922,18161.0
2016-01-11 12:30:00,65.03,65.13,65.0,65.0,8770.0,54.7006,54.7847,54.6754,54.6754,8770.0
2016-01-11 12:40:00,65.0,65.09,64.95,65.07,12711.0,54.6754,54.7511,54.6333,54.7342,12711.0
2016-01-11 12:50:00,65.06,65.09,64.97,65.01,10500.0,54.7258,54.7511,54.6501,54.6838,10500.0
2016-01-11 13:00:00,65.01,65.18,65.0,65.13,9833.0,54.6838,54.8268,54.6754,54.7847,9833.0
2016-01-11 13:10:00,65.12,65.17,65.0,65.15,15547.0,54.7763,54.8183,54.6754,54.8015,15547.0
2016-01-11 13:20:00,65.15,65.18,65.01,65.01,11300.0,54.8015,54.8268,54.6838,54.6838,11300.0
2016-01-11 13:30:00,64.97,65.07,64.96,65.03,8189.0,54.6501,54.7342,54.6417,54.7006,8189.0
2016-01-11 13:40:00,65.04,65.04,64.87,64.9,20327.0,54.709,54.709,54.566,54.5912,20327.0
2016-01-11 13:50:00,64.87,64.91,64.83,64.87,14559.0,54.566,54.5996,54.5324,54.566,14559.0
2016-01-11 14:00:00,64.88,65.06,64.84,65.06,15585.0,54.5744,54.7258,54.5408,54.7258,15585.0
2016-01-11 14:10:00,65.08,65.21,65.07,65.14,8938.0,54.7426,54.852,54.7342,54.7931,8938.0
2016-01-11 14:20:00,65.16,65.27,65.1,65.23,7620.0,54.8099,54.9025,54.7595,54.8688,7620.0
2016-01-11 14:30:00,65.24,65.27,65.13,65.24,11810.0,54.8772,54.9025,54.7847,54.8772,11810.0
2016-01-11 14:40:00,65.22,65.3,65.21,65.29,10193.0,54.8604,54.9277,54.852,54.9193,10193.0
2016-01-11 14:50:00,65.28,65.32,65.25,65.3,13715.0,54.9109,54.9445,54.8856,54.9277,13715.0
2016-01-11 15:00:00,65.3,65.36,65.24,65.32,20598.0,54.9277,54.9782,54.8772,54.9445,20598.0
2016-01-11 15:10:00,65.32,65.34,65.12,65.22,22562.0,54.9445,54.9613,54.7763,54.8604,22562.0
2016-01-11 15:20:00,65.21,65.57,65.21,65.55,71080.0,54.852,55.1548,54.852,55.138,71080.0
2016-01-11 15:30:00,65.55,65.62,65.46,65.5,72602.0,55.138,55.1969,55.0623,55.0959,72602.0
2016-01-11 15:40:00,65.5,65.7,65.48,65.57,55090.0,55.0959,55.2642,55.0791,55.1548,55090.0
2016-01-11 15:50:00,65.54,65.67,65.5,65.51,68629.0,55.1296,55.2389,55.0959,55.1043,68629.0
2016-01-12 09:30:00,65.92,66.46,65.92,66.14,33943.0,55.4492,55.9034,55.4492,55.6343,33943.0
2016-01-12 09:40:00,66.1,66.22,65.92,65.96,9967.0,55.6006,55.7016,55.4492,55.4829,9967.0
2016-01-12 09:50:00,65.97,66.02,65.83,65.86,33677.0,55.4913,55.5333,55.3735,55.3987,33677.0
2016-01-12 10:00:00,65.85,65.88,65.62,65.66,9958.0,55.3903,55.4156,55.1969,55.2305,9958.0
2016-01-12 10:10:00,65.67,65.78,65.62,65.78,18721.0,55.2389,55.3315,55.1969,55.3315,18721.0
2016-01-12 10:20:00,65.79,65.82,65.62,65.68,13680.0,55.3399,55.3651,55.1969,55.2473,13680.0
2016-01-12 10:30:00,65.63,65.89,65.61,65.79,18220.0,55.2053,55.424,55.1885,55.3399,18220.0
2016-01-12 10:40:00,65.7,65.74,65.56,65.57,9603.0,55.2642,55.2978,55.1464,55.1548,9603.0
2016-01-12 10:50:00,65.55,65.75,65.55,65.72,8076.0,55.138,55.3062,55.138,55.281,8076.0
2016-01-12 11:00:00,65.7,65.71,65.6,65.64,5418.0,55.2642,55.2726,55.18,55.2137,5418.0
2016-01-12 11:10:00,65.6,65.61,65.49,65.58,7950.0,55.18,55.1885,55.0875,55.1632,7950.0
2016-01-12 11:20:00,65.6,65.61,65.46,65.52,7770.0,55.18,55.1885,55.0623,55.1128,7770.0
2016-01-12 11:30:00,65.51,65.57,65.41,65.46,10915.0,55.1043,55.1548,55.0202,55.0623,10915.0
2016-01-12 11:40:00,65.46,65.56,65.46,65.54,3520.0,55.0623,55.1464,55.0623,55.1296,3520.0
2016-01-12 11:50:00,65.54,65.61,65.53,65.58,5913.0,55.1296,55.1885,55.1212,55.1632,5913.0
2016-01-12 12:00:00,65.56,65.62,65.54,65.59,5250.0,55.1464,55.1969,55.1296,55.1716,5250.0
2016-01-12 12:10:00,65.56,65.56,65.37,65.4,3459.0,55.1464,55.1464,54.9866,55.0118,3459.0
2016-01-12 12:20:00,65.41,65.43,65.28,65.35,2530.0,55.0202,55.037,54.9109,54.9698,2530.0
2016-01-12 12:30:00,65.31,65.32,65.18,65.24,5666.0,54.9361,54.9445,54.8268,54.8772,5666.0
2016-01-12 12:40:00,65.24,65.29,65.15,65.29,4400.0,54.8772,54.9193,54.8015,54.9193,4400.0
2016-01-12 12:50:00,65.3,65.39,65.3,65.35,5031.0,54.9277,55.0034,54.9277,54.9698,5031.0
2016-01-12 13:00:00,65.37,65.44,65.29,65.31,50951.0,54.9866,55.0455,54.9193,54.9361,50951.0
2016-01-12 13:10:00,65.32,65.45,65.3,65.38,6200.0,54.9445,55.0539,54.9277,54.995,6200.0
2016-01-12 13:20:00,65.34,65.35,65.24,65.28,3987.0,54.9613,54.9698,54.8772,54.9109,3987.0
2016-01-12 13:30:00,65.3,65.41,65.29,65.38,8739.0,54.9277,55.0202,54.9193,54.995,8739.0
2016-01-12 13:40:00,65.38,65.49,65.38,65.48,4775.0,54.995,55.0875,54.995,55.0791,4775.0
2016-01-12 13:50:00,65.49,65.53,65.33,65.36,6700.0,55.0875,55.1212,54.9529,54.9782,6700.0
2016-01-12 14:00:00,65.37,65.39,65.22,65.26,7288.0,54.9866,55.0034,54.8604,54.8941,7288.0
2016-01-12 14:10:00,65.32,65.37,65.25,65.25,4244.0,54.9445,54.9866,54.8856,54.8856,4244.0
2016-01-12 14:20:00,65.25,65.46,65.25,65.4,7100.0,54.8856,55.0623,54.8856,55.0118,7100.0
2016-01-12 14:30:00,65.41,65.5,65.37,65.49,13515.0,55.0202,55.0959,54.9866,55.0875,13515.0
2016-01-12 14:40:00,65.49,65.49,65.36,65.38,12917.0,55.0875,55.0875,54.9782,54.995,12917.0
2016-01-12 14:50:00,65.38,65.58,65.35,65.55,13884.0,54.995,55.1632,54.9698,55.138,13884.0
2016-01-12 15:00:00,65.57,65.6,65.48,65.49,30074.0,55.1548,55.18,55.0791,55.0875,30074.0
2016-01-12 15:10:00,65.49,65.61,65.49,65.6,28951.0,55.0875,55.1885,55.0875,55.18,28951.0
2016-01-12 15:20:00,65.6,65.72,65.6,65.63,33820.0,55.18,55.281,55.18,55.2053,33820.0
2016-01-12 15:30:00,65.62,65.8,65.54,65.67,29867.0,55.1969,55.3483,55.1296,55.2389,29867.0
2016-01-12 15:40:00,65.66,65.85,65.6,65.8,33251.0,55.2305,55.3903,55.18,55.3483,33251.0
2016-01-12 15:50:00,65.8,65.89,65.74,65.74,40811.0,55.3483,55.424,55.2978,55.2978,40811.0
2016-01-13 09:30:00,65.81,66.09,65.71,66.09,84409.0,55.3567,55.5922,55.2726,55.5922,84409.0
2016-01-13 09:40:00,66.11,66.3,66.05,66.15,41503.0,55.609,55.7689,55.5586,55.6427,41503.0
2016-01-13 09:50:00,66.14,66.24,66.13,66.17,41176.0,55.6343,55.7184,55.6259,55.6595,41176.0
2016-01-13 10:00:00,66.17,66.2,66.02,66.09,10310.0,55.6595,55.6847,55.5333,55.5922,10310.0
2016-01-13 10:10:00,66.09,66.15,66.04,66.09,12322.0,55.5922,55.6427,55.5502,55.5922,12322.0
2016-01-13 10:20:00,66.08,66.18,66.05,66.18,18669.0,55.5838,55.6679,55.5586,55.6679,18669.0
2016-01-13 10:30:00,66.17,66.17,65.96,65.98,10414.0,55.6595,55.6595,55.4829,55.4997,10414.0
2016-01-13 10:40:00,66.04,66.04,65.93,66.01,11430.0,55.5502,55.5502,55.4576,55.5249,11430.0
2016-01-13 10:50:00,66.0,66.12,65.97,66.04,10593.0,55.5165,55.6174,55.4913,55.5502,10593.0
2016-01-13 11:00:00,66.04,66.04,65.72,65.75,18842.0,55.5502,55.5502,55.281,55.3062,18842.0
2016-01-13 11:10:00,65.76,65.93,65.75,65.93,9310.0,55.3146,55.4576,55.3062,55.4576,9310.0
2016-01-13 11:20:00,65.9,65.91,65.75,65.75,7028.0,55.4324,55.4408,55.3062,55.3062,7028.0
2016-01-13 11:30:00,65.75,65.96,65.68,65.86,12111.0,55.3062,55.4829,55.2473,55.3987,12111.0
2016-01-13 11:40:00,65.9,65.9,65.72,65.75,5500.0,55.4324,55.4324,55.281,55.3062,5500.0
2016-01-13 11:50:00,65.75,65.8,65.62,65.71,14624.0,55.3062,55.3483,55.1969,55.2726,14624.0
2016-01-13 12:00:00,65.7,65.71,65.58,65.61,6484.0,55.2642,55.2726,55.1632,55.1885,6484.0
2016-01-13 12:10:00,65.59,65.75,65.58,65.73,6216.0,55.1716,55.3062,55.1632,55.2894,6216.0
2016-01-13 12:20:00,65.7,65.82,65.65,65.71,5127.0,55.2642,55.3651,55.2221,55.2726,5127.0
2016-01-13 12:30:00,65.7,65.7,65.57,65.61,7700.0,55.2642,55.2642,55.1548,55.1885,7700.0
2016-01-13 12:40:00,65.6,65.65,65.56,65.61,8244.0,55.18,55.2221,55.1464,55.1885,8244.0
2016-01-13 12:50:00,65.59,65.59,65.45,65.47,5800.0,55.1716,55.1716,55.0539,55.0707,5800.0
2016-01-13 13:00:00,65.48,65.52,65.46,65.52,16020.0,55.0791,55.1128,55.0623,55.1128,16020.0
2016-01-13 13:10:00,65.52,65.6,65.48,65.5,10104.0,55.1128,55.18,55.0791,55.0959,10104.0
2016-01-13 13:20:00,65.5,65.61,65.47,65.5,7049.0,55.0959,55.1885,55.0707,55.0959,7049.0
2016-01-13 13:30:00,65.53,65.55,65.36,65.37,5943.0,55.1212,55.138,54.9782,54.9866,5943.0
2016-01-13 13:40:00,65.33,65.46,65.32,65.32,10321.0,54.9529,55.0623,54.9445,54.9445,10321.0
2016-01-13 13:50:00,65.3,65.37,65.13,65.13,22604.0,54.9277,54.9866,54.7847,54.7847,22604.0
2016-01-13 14:00:00,65.14,65.24,64.99,65.12,14221.0,54.7931,54.8772,54.6669,54.7763,14221.0
2016-01-13 14:10:00,65.12,65.15,64.97,65.02,17488.0,54.7763,54.8015,54.6501,54.6922,17488.0
2016-01-13 14:20:00,65.01,65.2,64.95,65.17,36521.0,54.6838,54.8436,54.6333,54.8183,36521.0
2016-01-13 14:30:00,65.16,65.17,64.84,64.94,19973.0,54.8099,54.8183,54.5408,54.6249,19973.0
2016-01-13 14:40:00,64.9,64.9,64.67,64.74,23622.0,54.5912,54.5912,54.3978,54.4566,23622.0
2016-01-13 14:50:00,64.75,65.05,64.75,65.05,20881.0,54.4651,54.7174,54.4651,54.7174,20881.0
2016-01-13 15:00:00,65.03,65.1,64.99,65.07,49718.0,54.7006,54.7595,54.6669,54.7342,49718.0
2016-01-13 15:10:00,65.07,65.16,64.9,65.12,31500.0,54.7342,54.8099,54.5912,54.7763,31500.0
2016-01-13 15:20:00,65.1,65.15,65.01,65.01,32514.0,54.7595,54.8015,54.6838,54.6838,32514.0
2016-01-13 15:30:00,65.01,65.05,64.88,64.94,22784.0,54.6838,54.7174,54.5744,54.6249,22784.0
2016-01-13 15:40:00,64.95,65.05,64.77,64.78,37603.0,54.6333,54.7174,54.4819,54.4903,37603.0
2016-01-13 15:50:00,64.78,64.89,64.75,64.81,157620.0,54.4903,54.5828,54.4651,54.5155,157620.0
2016-01-14 09:30:00,65.17,65.17,64.87,64.89,16768.0,54.8183,54.8183,54.566,54.5828,16768.0
2016-01-14 09:40:00,64.95,65.21,64.81,65.11,22566.0,54.6333,54.852,54.5155,54.7679,22566.0
2016-01-14 09:50:00,65.13,65.16,64.96,65.06,30997.0,54.7847,54.8099,54.6417,54.7258,30997.0
2016-01-14 10:00:00,65.09,65.28,64.91,65.18,26628.0,54.7511,54.9109,54.5996,54.8268,26628.0
2016-01-14 10:10:00,65.17,65.49,65.12,65.42,41757.0,54.8183,55.0875,54.7763,55.0286,41757.0
2016-01-14 10:20:00,65.43,65.56,65.29,65.56,28556.0,55.037,55.1464,54.9193,55.1464,28556.0
2016-01-14 10:30:00,65.57,65.75,65.52,65.62,29178.0,55.1548,55.3062,55.1128,55.1969,29178.0
2016-01-14 10:40:00,65.64,65.78,65.55,65.78,28411.0,55.2137,55.3315,55.138,55.3315,28411.0
2016-01-14 10:50:00,65.76,65.79,65.6,65.64,55178.0,55.3146,55.3399,55.18,55.2137,55178.0
2016-01-14 11:00:00,65.68,65.75,65.58,65.62,46333.0,55.2473,55.3062,55.1632,55.1969,46333.0
2016-01-14 11:10:00,65.63,65.98,65.6,65.88,17507.0,55.2053,55.4997,55.18,55.4156,17507.0
2016-01-14 11:20:00,65.85,65.88,65.7,65.71,46605.0,55.3903,55.4156,55.2642,55.2726,46605.0
2016-01-14 11:30:00,65.71,65.83,65.68,65.81,12420.0,55.2726,55.3735,55.2473,55.3567,12420.0
2016-01-14 11:40:00,65.84,66.03,65.84,65.99,97238.0,55.3819,55.5417,55.3819,55.5081,97238.0
2016-01-14 11:50:00,66.02,66.19,65.96,66.13,87885.0,55.5333,55.6763,55.4829,55.6259,87885.0
2016-01-14 12:00:00,66.14,66.35,66.14,66.17,37370.0,55.6343,55.8109,55.6343,55.6595,37370.0
2016-01-14 12:10:00,66.16,66.34,66.08,66.3,27402.0,55.6511,55.8025,55.5838,55.7689,27402.0
2016-01-14 12:20:00,66.32,66.46,66.31,66.33,42634.0,55.7857,55.9034,55.7773,55.7941,42634.0
2016-01-14 12:30:00,66.36,66.54,66.36,66.52,21442.0,55.8193,55.9707,55.8193,55.9539,21442.0
2016-01-14 12:40:00,66.52,66.63,66.46,66.54,16755.0,55.9539,56.0464,55.9034,55.9707,16755.0
2016-01-14 12:50:00,66.54,66.54,66.36,66.38,79402.0,55.9707,55.9707,55.8193,55.8362,79402.0
2016-01-14 13:00:00,66.38,66.63,66.33,66.63,35536.0,55.8362,56.0464,55.7941,56.0464,35536.0
2016-01-14 13:10:00,66.63,66.74,66.59,66.73,10235.0,56.0464,56.139,56.0128,56.1306,10235.0
2016-01-14 13:20:00,66.74,66.85,66.73,66.83,24052.0,56.139,56.2315,56.1306,56.2147,24052.0
2016-01-14 13:30:00,66.83,66.92,66.81,66.81,18584.0,56.2147,56.2904,56.1978,56.1978,18584.0
2016-01-14 13:40:00,66.81,66.83,66.61,66.67,17061.0,56.1978,56.2147,56.0296,56.0801,17061.0
2016-01-14 13:50:00,66.68,66.84,66.67,66.69,17991.0,56.0885,56.2231,56.0801,56.0969,17991.0
2016-01-14 14:00:00,66.71,66.72,66.61,66.72,13159.0,56.1137,56.1221,56.0296,56.1221,13159.0
2016-01-14 14:10:00,66.7,66.93,66.64,66.87,22243.0,56.1053,56.2988,56.0549,56.2483,22243.0
2016-01-14 14:20:00,66.85,67.0,66.84,67.0,31102.0,56.2315,56.3577,56.2231,56.3577,31102.0
2016-01-14 14:30:00,66.97,66.98,66.84,66.85,26300.0,56.3324,56.3408,56.2231,56.2315,26300.0
2016-01-14 14:40:00,66.85,66.98,66.83,66.96,71053.0,56.2315,56.3408,56.2147,56.324,71053.0
2016-01-14 14:50:00,66.94,67.01,66.9,66.93,177044.0,56.3072,56.3661,56.2736,56.2988,177044.0
2016-01-14 15:00:00,66.91,67.02,66.78,66.99,59524.0,56.282,56.3745,56.1726,56.3493,59524.0
2016-01-14 15:10:00,67.02,67.09,66.97,67.04,30946.0,56.3745,56.4334,56.3324,56.3913,30946.0
2016-01-14 15:20:00,67.04,67.14,66.95,66.95,70094.0,56.3913,56.4754,56.3156,56.3156,70094.0
2016-01-14 15:30:00,66.97,66.98,66.68,66.73,37879.0,56.3324,56.3408,56.0885,56.1306,37879.0
2016-01-14 15:40:00,66.73,66.85,66.72,66.79,75927.0,56.1306,56.2315,56.1221,56.181,75927.0
2016-01-14 15:50:00,66.8,66.84,66.6,66.66,119666.0,56.1894,56.2231,56.0212,56.0717,119666.0
2016-01-15 09:30:00,63.94,65.2,63.94,64.93,165516.0,53.7837,54.8436,53.7837,54.6165,165516.0
2016-01-15 09:40:00,64.92,64.96,64.7,64.7,38275.0,54.6081,54.6417,54.423,54.423,38275.0
2016-01-15 09:50:00,64.7,64.74,64.44,64.44,41703.0,54.423,54.4566,54.2043,54.2043,41703.0
2016-01-15 10:00:00,64.4,64.63,64.3,64.63,31904.0,54.1707,54.3641,54.0865,54.3641,31904.0
2016-01-15 10:10:00,64.6,64.67,64.54,64.66,18000.0,54.3389,54.3978,54.2884,54.3894,18000.0
2016-01-15 10:20:00,64.62,64.96,64.58,64.73,23605.0,54.3557,54.6417,54.3221,54.4482,23605.0
2016-01-15 10:30:00,64.68,64.98,64.65,64.88,27747.0,54.4062,54.6585,54.3809,54.5744,27747.0
2016-01-15 10:40:00,64.86,64.91,64.65,64.78,20619.0,54.5576,54.5996,54.3809,54.4903,20619.0
2016-01-15 10:50:00,64.75,64.76,64.37,64.37,18174.0,54.4651,54.4735,54.1454,54.1454,18174.0
2016-01-15 11:00:00,64.34,64.49,64.28,64.31,48747.0,54.1202,54.2464,54.0697,54.095,48747.0
2016-01-15 11:10:00,64.28,64.48,64.24,64.36,19366.0,54.0697,54.2379,54.0361,54.137,19366.0
2016-01-15 11:20:00,64.36,64.49,64.33,64.44,13696.0,54.137,54.2464,54.1118,54.2043,13696.0
2016-01-15 11:30:00,64.41,64.57,64.41,64.42,14049.0,54.1791,54.3137,54.1791,54.1875,14049.0
2016-01-15 11:40:00,64.4,64.46,64.27,64.4,10473.0,54.1707,54.2211,54.0613,54.1707,10473.0
2016-01-15 11:50:00,64.39,64.45,64.24,64.37,17411.0,54.1622,54.2127,54.0361,54.1454,17411.0
2016-01-15 12:00:00,64.38,64.41,64.17,64.26,17156.0,54.1538,54.1791,53.9772,54.0529,17156.0
2016-01-15 12:10:00,64.29,64.34,64.0,64.0,43301.0,54.0781,54.1202,53.8342,53.8342,43301.0
2016-01-15 12:20:00,63.99,64.0,63.85,63.97,19360.0,53.8258,53.8342,53.708,53.809,19360.0
2016-01-15 12:30:00,63.95,63.95,63.64,63.79,38261.0,53.7921,53.7921,53.5314,53.6575,38261.0
2016-01-15 12:40:00,63.77,63.99,63.77,63.85,19816.0,53.6407,53.8258,53.6407,53.708,19816.0
2016-01-15 12:50:00,63.87,64.0,63.87,64.0,44546.0,53.7248,53.8342,53.7248,53.8342,44546.0
2016-01-15 13:00:00,63.98,64.05,63.84,63.92,37398.0,53.8174,53.8762,53.6996,53.7669,37398.0
2016-01-15 13:10:00,63.92,64.15,63.92,64.11,6148.0,53.7669,53.9604,53.7669,53.9267,6148.0
2016-01-15 13:20:00,64.15,64.19,64.06,64.06,14561.0,53.9604,53.994,53.8847,53.8847,14561.0
2016-01-15 13:30:00,64.04,64.1,63.87,63.91,18108.0,53.8678,53.9183,53.7248,53.7585,18108.0
2016-01-15 13:40:00,63.91,64.21,63.91,64.07,11448.0,53.7585,54.0108,53.7585,53.8931,11448.0
2016-01-15 13:50:00,64.04,64.2,64.04,64.07,9572.0,53.8678,54.0024,53.8678,53.8931,9572.0
2016-01-15 14:00:00,64.09,64.26,64.03,64.26,9195.0,53.9099,54.0529,53.8594,54.0529,9195.0
2016-01-15 14:10:00,64.26,64.34,64.17,64.19,38430.0,54.0529,54.1202,53.9772,53.994,38430.0
2016-01-15 14:20:00,64.19,64.22,64.09,64.1,21224.0,53.994,54.0192,53.9099,53.9183,21224.0
2016-01-15 14:30:00,64.1,64.18,64.03,64.09,17480.0,53.9183,53.9856,53.8594,53.9099,17480.0
2016-01-15 14:40:00,64.09,64.27,64.09,64.18,10276.0,53.9099,54.0613,53.9099,53.9856,10276.0
2016-01-15 14:50:00,64.17,64.41,64.16,64.4,10918.0,53.9772,54.1791,53.9688,54.1707,10918.0
2016-01-15 15:00:00,64.44,64.53,64.31,64.43,12957.0,54.2043,54.28,54.095,54.1959,12957.0
2016-01-15 15:10:00,64.44,64.44,64.18,64.22,26842.0,54.2043,54.2043,53.9856,54.0192,26842.0
2016-01-15 15:20:00,64.2,64.49,64.2,64.48,17273.0,54.0024,54.2464,54.0024,54.2379,17273.0
2016-01-15 15:30:00,64.46,64.5,64.31,64.42,31011.0,54.2211,54.2548,54.095,54.1875,31011.0
2016-01-15 15:40:00,64.4,64.66,64.39,64.66,83528.0,54.1707,54.3894,54.1622,54.3894,83528.0
2016-01-15 15:50:00,64.66,64.67,64.48,64.55,97918.0,54.3894,54.3978,54.2379,54.2968,97918.0
2016-01-19 09:30:00,65.5,65.5,64.97,65.03,39866.0,55.0959,55.0959,54.6501,54.7006,39866.0
2016-01-19 09:40:00,64.95,65.15,64.91,64.99,20518.0,54.6333,54.8015,54.5996,54.6669,20518.0
2016-01-19 09:50:00,65.03,65.06,64.85,64.89,14572.0,54.7006,54.7258,54.5492,54.5828,14572.0
2016-01-19 10:00:00,64.87,65.07,64.87,64.91,9354.0,54.566,54.7342,54.566,54.5996,9354.0
2016-01-19 10:10:00,64.94,65.18,64.89,65.05,15881.0,54.6249,54.8268,54.5828,54.7174,15881.0
2016-01-19 10:20:00,65.06,65.16,65.02,65.16,20301.0,54.7258,54.8099,54.6922,54.8099,20301.0
2016-01-19 10:30:00,65.17,65.21,64.86,64.86,13088.0,54.8183,54.852,54.5576,54.5576,13088.0
2016-01-19 10:40:00,64.85,64.95,64.79,64.94,8417.0,54.5492,54.6333,54.4987,54.6249,8417.0
2016-01-19 10:50:00,64.97,64.97,64.63,64.72,8500.0,54.6501,54.6501,54.3641,54.4398,8500.0
2016-01-19 11:00:00,64.72,64.78,64.62,64.68,10836.0,54.4398,54.4903,54.3557,54.4062,10836.0
2016-01-19 11:10:00,64.62,64.63,64.46,64.47,13956.0,54.3557,54.3641,54.2211,54.2295,13956.0
2016-01-19 11:20:00,64.48,64.75,64.41,64.72,13926.0,54.2379,54.4651,54.1791,54.4398,13926.0
2016-01-19 11:30:00,64.77,64.86,64.69,64.86,5850.0,54.4819,54.5576,54.4146,54.5576,5850.0
2016-01-19 11:40:00,64.85,65.04,64.76,64.76,6683.0,54.5492,54.709,54.4735,54.4735,6683.0
2016-01-19 11:50:00,64.74,64.85,64.71,64.74,10861.0,54.4566,54.5492,54.4314,54.4566,10861.0
2016-01-19 12:00:00,64.75,64.76,64.59,64.59,13013.0,54.4651,54.4735,54.3305,54.3305,13013.0
2016-01-19 12:10:00,64.6,64.69,64.53,64.56,11950.0,54.3389,54.4146,54.28,54.3052,11950.0
2016-01-19 12:20:00,64.55,64.72,64.52,64.69,7489.0,54.2968,54.4398,54.2716,54.4146,7489.0
2016-01-19 12:30:00,64.7,64.7,64.57,64.62,8907.0,54.423,54.423,54.3137,54.3557,8907.0
2016-01-19 12:40:00,64.58,64.63,64.39,64.42,7123.0,54.3221,54.3641,54.1622,54.1875,7123.0
2016-01-19 12:50:00,64.42,64.54,64.41,64.45,7537.0,54.1875,54.2884,54.1791,54.2127,7537.0
2016-01-19 13:00:00,64.47,64.62,64.44,64.57,9175.0,54.2295,54.3557,54.2043,54.3137,9175.0
2016-01-19 13:10:00,64.56,64.6,64.5,64.59,10049.0,54.3052,54.3389,54.2548,54.3305,10049.0
2016-01-19 13:20:00,64.59,64.64,64.48,64.48,7110.0,54.3305,54.3725,54.2379,54.2379,7110.0
2016-01-19 13:30:00,64.48,64.54,64.44,64.52,10003.0,54.2379,54.2884,54.2043,54.2716,10003.0
2016-01-19 13:40:00,64.54,64.55,64.4,64.5,5500.0,54.2884,54.2968,54.1707,54.2548,5500.0
2016-01-19 13:50:00,64.49,64.49,64.34,64.42,9049.0,54.2464,54.2464,54.1202,54.1875,9049.0
2016-01-19 14:00:00,64.41,64.44,64.19,64.2,12231.0,54.1791,54.2043,53.994,54.0024,12231.0
2016-01-19 14:10:00,64.2,64.28,64.16,64.24,25300.0,54.0024,54.0697,53.9688,54.0361,25300.0
2016-01-19 14:20:00,64.23,64.32,64.14,64.32,21877.0,54.0277,54.1034,53.952,54.1034,21877.0
2016-01-19 14:30:00,64.35,64.4,64.24,64.29,9556.0,54.1286,54.1707,54.0361,54.0781,9556.0
2016-01-19 14:40:00,64.29,64.29,64.07,64.14,19722.0,54.0781,54.0781,53.8931,53.952,19722.0
2016-01-19 14:50:00,64.1,64.36,64.09,64.27,16403.0,53.9183,54.137,53.9099,54.0613,16403.0
2016-01-19 15:00:00,64.27,64.46,64.21,64.34,20546.0,54.0613,54.2211,54.0108,54.1202,20546.0
2016-01-19 15:10:00,64.36,64.39,64.16,64.21,27865.0,54.137,54.1622,53.9688,54.0108,27865.0
2016-01-19 15:20:00,64.2,64.57,64.16,64.55,18673.0,54.0024,54.3137,53.9688,54.2968,18673.0
2016-01-19 15:30:00,64.51,64.61,64.38,64.43,36160.0,54.2632,54.3473,54.1538,54.1959,36160.0
2016-01-19 15:40:00,64.44,64.62,64.4,64.59,68065.0,54.2043,54.3557,54.1707,54.3305,68065.0
2016-01-19 15:50:00,64.62,64.63,64.3,64.32,62605.0,54.3557,54.3641,54.0865,54.1034,62605.0
2016-01-20 09:30:00,64.21,64.67,64.2,64.48,34138.0,54.0108,54.3978,54.0024,54.2379,34138.0
2016-01-20 09:40:00,64.45,64.52,64.28,64.42,55302.0,54.2127,54.2716,54.0697,54.1875,55302.0
2016-01-20 09:50:00,64.39,64.48,64.14,64.26,21500.0,54.1622,54.2379,53.952,54.0529,21500.0
2016-01-20 10:00:00,64.23,64.45,64.19,64.38,60132.0,54.0277,54.2127,53.994,54.1538,60132.0
2016-01-20 10:10:00,64.4,64.48,64.32,64.44,76499.0,54.1707,54.2379,54.1034,54.2043,76499.0
2016-01-20 10:20:00,64.41,64.45,64.33,64.39,150951.0,54.1791,54.2127,54.1118,54.1622,150951.0
2016-01-20 10:30:00,64.39,64.39,64.19,64.23,64006.0,54.1622,54.1622,53.994,54.0277,64006.0
2016-01-20 10:40:00,64.21,64.33,64.11,64.12,25988.0,54.0108,54.1118,53.9267,53.9351,25988.0
2016-01-20 10:50:00,64.13,64.18,63.98,63.98,54670.0,53.9435,53.9856,53.8174,53.8174,54670.0
2016-01-20 11:00:00,64.0,64.2,63.98,64.08,32308.0,53.8342,54.0024,53.8174,53.9015,32308.0
2016-01-20 11:10:00,64.08,64.29,64.05,64.28,14814.0,53.9015,54.0781,53.8762,54.0697,14814.0
2016-01-20 11:20:00,64.25,64.29,64.15,64.25,27979.0,54.0445,54.0781,53.9604,54.0445,27979.0
2016-01-20 11:30:00,64.26,64.43,64.25,64.41,9554.0,54.0529,54.1959,54.0445,54.1791,9554.0
2016-01-20 11:40:00,64.38,64.49,64.16,64.16,16378.0,54.1538,54.2464,53.9688,53.9688,16378.0
2016-01-20 11:50:00,64.17,64.3,64.12,64.26,31911.0,53.9772,54.0865,53.9351,54.0529,31911.0
2016-01-20 12:00:00,64.27,64.32,64.14,64.16,15163.0,54.0613,54.1034,53.952,53.9688,15163.0
2016-01-20 12:10:00,64.15,64.29,64.14,64.25,26254.0,53.9604,54.0781,53.952,54.0445,26254.0
2016-01-20 12:20:00,64.27,64.27,64.08,64.14,41247.0,54.0613,54.0613,53.9015,53.952,41247.0
2016-01-20 12:30:00,64.14,64.34,64.13,64.34,49608.0,53.952,54.1202,53.9435,54.1202,49608.0
2016-01-20 12:40:00,64.34,64.38,64.29,64.34,20783.0,54.1202,54.1538,54.0781,54.1202,20783.0
2016-01-20 12:50:00,64.32,64.77,64.31,64.77,59602.0,54.1034,54.4819,54.095,54.4819,59602.0
2016-01-20 13:00:00,64.76,64.92,64.73,64.84,7748.0,54.4735,54.6081,54.4482,54.5408,7748.0
2016-01-20 13:10:00,64.81,64.83,64.68,64.68,12526.0,54.5155,54.5324,54.4062,54.4062,12526.0
2016-01-20 13:20:00,64.69,64.86,64.66,64.73,46797.0,54.4146,54.5576,54.3894,54.4482,46797.0
2016-01-20 13:30:00,64.73,64.87,64.71,64.81,46835.0,54.4482,54.566,54.4314,54.5155,46835.0
2016-01-20 13:40:00,64.81,64.97,64.78,64.93,113239.0,54.5155,54.6501,54.4903,54.6165,113239.0
2016-01-20 13:50:00,64.9,64.99,64.83,64.88,85594.0,54.5912,54.6669,54.5324,54.5744,85594.0
2016-01-20 14:00:00,64.88,65.07,64.8,65.03,40353.0,54.5744,54.7342,54.5071,54.7006,40353.0
2016-01-20 14:10:00,65.03,65.1,64.95,65.05,23514.0,54.7006,54.7595,54.6333,54.7174,23514.0
2016-01-20 14:20:00,65.0,65.08,64.8,64.81,33440.0,54.6754,54.7426,54.5071,54.5155,33440.0
2016-01-20 14:30:00,64.83,64.98,64.78,64.96,58035.0,54.5324,54.6585,54.4903,54.6417,58035.0
2016-01-20 14:40:00,64.95,65.01,64.85,64.97,85458.0,54.6333,54.6838,54.5492,54.6501,85458.0
2016-01-20 14:50:00,64.97,65.16,64.94,64.99,54123.0,54.6501,54.8099,54.6249,54.6669,54123.0
2016-01-20 15:00:00,65.0,65.15,64.92,65.09,86501.0,54.6754,54.8015,54.6081,54.7511,86501.0
2016-01-20 15:10:00,65.08,65.45,65.08,65.4,31651.0,54.7426,55.0539,54.7426,55.0118,31651.0
2016-01-20 15:20:00,65.4,65.57,65.31,65.49,48702.0,55.0118,55.1548,54.9361,55.0875,48702.0
2016-01-20 15:30:00,65.5,65.53,65.2,65.26,25435.0,55.0959,55.1212,54.8436,54.8941,25435.0
2016-01-20 15:40:00,65.26,65.26,64.92,65.05,42904.0,54.8941,54.8941,54.6081,54.7174,42904.0
2016-01-20 15:50:00,65.04,65.14,64.96,65.05,128954.0,54.709,54.7931,54.6417,54.7174,128954.0
2016-01-21 09:30:00,65.2,65.3,64.7,64.7,25211.0,54.8436,54.9277,54.423,54.423,25211.0
2016-01-21 09:40:00,64.73,64.88,64.45,64.54,55746.0,54.4482,54.5744,54.2127,54.2884,55746.0
2016-01-21 09:50:00,64.56,64.8,64.56,64.68,15790.0,54.3052,54.5071,54.3052,54.4062,15790.0
2016-01-21 10:00:00,64.68,65.13,64.67,65.06,27034.0,54.4062,54.7847,54.3978,54.7258,27034.0
2016-01-21 10:10:00,65.08,65.32,65.07,65.24,40765.0,54.7426,54.9445,54.7342,54.8772,40765.0
2016-01-21 10:20:00,65.2,65.21,64.88,65.0,77599.0,54.8436,54.852,54.5744,54.6754,77599.0
2016-01-21 10:30:00,64.95,65.16,64.88,64.96,14970.0,54.6333,54.8099,54.5744,54.6417,14970.0
2016-01-21 10:40:00,64.96,65.17,64.96,65.01,12575.0,54.6417,54.8183,54.6417,54.6838,12575.0
2016-01-21 10:50:00,65.02,65.09,64.88,64.91,18430.0,54.6922,54.7511,54.5744,54.5996,18430.0
2016-01-21 11:00:00,64.89,65.17,64.73,65.06,20361.0,54.5828,54.8183,54.4482,54.7258,20361.0
2016-01-21 11:10:00,65.0,65.0,64.85,65.0,6593.0,54.6754,54.6754,54.5492,54.6754,6593.0
2016-01-21 11:20:00,64.93,64.93,64.8,64.81,9849.0,54.6165,54.6165,54.5071,54.5155,9849.0
2016-01-21 11:30:00,64.81,65.02,64.81,64.99,8499.0,54.5155,54.6922,54.5155,54.6669,8499.0
2016-01-21 11:40:00,64.95,65.07,64.86,65.07,5700.0,54.6333,54.7342,54.5576,54.7342,5700.0
2016-01-21 11:50:00,65.1,65.15,64.92,65.09,7162.0,54.7595,54.8015,54.6081,54.7511,7162.0
2016-01-21 12:00:00,65.12,65.3,65.12,65.25,6121.0,54.7763,54.9277,54.7763,54.8856,6121.0
2016-01-21 12:10:00,65.28,65.28,65.11,65.13,8830.0,54.9109,54.9109,54.7679,54.7847,8830.0
2016-01-21 12:20:00,65.11,65.26,65.1,65.26,5000.0,54.7679,54.8941,54.7595,54.8941,5000.0
2016-01-21 12:30:00,65.22,65.3,65.17,65.24,12032.0,54.8604,54.9277,54.8183,54.8772,12032.0
2016-01-21 12:40:00,65.24,65.27,65.13,65.14,6560.0,54.8772,54.9025,54.7847,54.7931,6560.0
2016-01-21 12:50:00,65.16,65.16,65.03,65.05,7700.0,54.8099,54.8099,54.7006,54.7174,7700.0
2016-01-21 13:00:00,65.06,65.22,65.06,65.22,5581.0,54.7258,54.8604,54.7258,54.8604,5581.0
2016-01-21 13:10:00,65.23,65.24,65.06,65.1,15764.0,54.8688,54.8772,54.7258,54.7595,15764.0
2016-01-21 13:20:00,65.06,65.06,64.9,64.97,8213.0,54.7258,54.7258,54.5912,54.6501,8213.0
2016-01-21 13:30:00,64.98,64.98,64.82,64.92,9100.0,54.6585,54.6585,54.5239,54.6081,9100.0
2016-01-21 13:40:00,64.92,64.95,64.8,64.82,9470.0,54.6081,54.6333,54.5071,54.5239,9470.0
2016-01-21 13:50:00,64.79,64.81,64.64,64.69,16522.0,54.4987,54.5155,54.3725,54.4146,16522.0
2016-01-21 14:00:00,64.69,64.72,64.57,64.67,9001.0,54.4146,54.4398,54.3137,54.3978,9001.0
2016-01-21 14:10:00,64.64,64.66,64.45,64.51,36384.0,54.3725,54.3894,54.2127,54.2632,36384.0
2016-01-21 14:20:00,64.5,64.54,64.35,64.52,15100.0,54.2548,54.2884,54.1286,54.2716,15100.0
2016-01-21 14:30:00,64.51,64.74,64.49,64.65,12631.0,54.2632,54.4566,54.2464,54.3809,12631.0
2016-01-21 14:40:00,64.65,64.72,64.53,64.55,5275.0,54.3809,54.4398,54.28,54.2968,5275.0
2016-01-21 14:50:00,64.56,64.85,64.55,64.83,5854.0,54.3052,54.5492,54.2968,54.5324,5854.0
2016-01-21 15:00:00,64.8,64.81,64.53,64.59,18774.0,54.5071,54.5155,54.28,54.3305,18774.0
2016-01-21 15:10:00,64.56,64.69,64.56,64.65,12281.0,54.3052,54.4146,54.3052,54.3809,12281.0
2016-01-21 15:20:00,64.65,64.76,64.59,64.67,11626.0,54.3809,54.4735,54.3305,54.3978,11626.0
2016-01-21 15:30:00,64.69,64.84,64.68,64.84,15540.0,54.4146,54.5408,54.4062,54.5408,15540.0
2016-01-21 15:40:00,64.83,64.93,64.64,64.68,32050.0,54.5324,54.6165,54.3725,54.4062,32050.0
2016-01-21 15:50:00,64.68,64.78,64.6,64.63,70334.0,54.4062,54.4903,54.3389,54.3641,70334.0
2016-01-22 09:30:00,65.64,65.87,64.67,65.52,27098.0,55.2137,55.4072,54.3978,55.1128,27098.0
2016-01-22 09:40:00,65.53,65.64,65.42,65.58,11957.0,55.1212,55.2137,55.0286,55.1632,11957.0
2016-01-22 09:50:00,65.59,65.6,65.36,65.48,14107.0,55.1716,55.18,54.9782,55.0791,14107.0
2016-01-22 10:00:00,65.53,65.57,65.22,65.28,18335.0,55.1212,55.1548,54.8604,54.9109,18335.0
2016-01-22 10:10:00,65.28,65.47,65.28,65.42,31832.0,54.9109,55.0707,54.9109,55.0286,31832.0
2016-01-22 10:20:00,65.4,65.44,65.2,65.2,19012.0,55.0118,55.0455,54.8436,54.8436,19012.0
2016-01-22 10:30:00,65.24,65.27,65.05,65.11,20015.0,54.8772,54.9025,54.7174,54.7679,20015.0
2016-01-22 10:40:00,65.12,65.19,65.05,65.13,11509.0,54.7763,54.8352,54.7174,54.7847,11509.0
2016-01-22 10:50:00,65.11,65.15,64.9,64.92,12016.0,54.7679,54.8015,54.5912,54.6081,12016.0
2016-01-22 11:00:00,64.89,65.04,64.89,65.02,28265.0,54.5828,54.709,54.5828,54.6922,28265.0
2016-01-22 11:10:00,65.01,65.19,65.01,65.16,23674.0,54.6838,54.8352,54.6838,54.8099,23674.0
2016-01-22 11:20:00,65.16,65.19,65.09,65.12,19529.0,54.8099,54.8352,54.7511,54.7763,19529.0
2016-01-22 11:30:00,65.12,65.18,64.96,64.96,9164.0,54.7763,54.8268,54.6417,54.6417,9164.0
2016-01-22 11:40:00,64.96,64.99,64.89,64.91,9699.0,54.6417,54.6669,54.5828,54.5996,9699.0
2016-01-22 11:50:00,64.9,65.0,64.8,64.82,12807.0,54.5912,54.6754,54.5071,54.5239,12807.0
2016-01-22 12:00:00,64.8,64.95,64.8,64.95,7300.0,54.5071,54.6333,54.5071,54.6333,7300.0
2016-01-22 12:10:00,64.96,64.97,64.9,64.96,6810.0,54.6417,54.6501,54.5912,54.6417,6810.0
2016-01-22 12:20:00,64.98,65.01,64.82,64.82,20754.0,54.6585,54.6838,54.5239,54.5239,20754.0
2016-01-22 12:30:00,64.85,65.0,64.84,65.0,10636.0,54.5492,54.6754,54.5408,54.6754,10636.0
2016-01-22 12:40:00,65.0,65.0,64.87,64.93,18622.0,54.6754,54.6754,54.566,54.6165,18622.0
2016-01-22 12:50:00,64.9,64.99,64.88,64.95,16910.0,54.5912,54.6669,54.5744,54.6333,16910.0
2016-01-22 13:00:00,64.95,64.96,64.78,64.79,14454.0,54.6333,54.6417,54.4903,54.4987,14454.0
2016-01-22 13:10:00,64.8,64.93,64.77,64.9,6823.0,54.5071,54.6165,54.4819,54.5912,6823.0
2016-01-22 13:20:00,64.91,64.97,64.89,64.9,10845.0,54.5996,54.6501,54.5828,54.5912,10845.0
2016-01-22 13:30:00,64.93,65.07,64.93,65.0,15778.0,54.6165,54.7342,54.6165,54.6754,15778.0
2016-01-22 13:40:00,64.99,65.02,64.95,65.02,13993.0,54.6669,54.6922,54.6333,54.6922,13993.0
2016-01-22 13:50:00,65.02,65.03,64.93,65.0,8509.0,54.6922,54.7006,54.6165,54.6754,8509.0
2016-01-22 14:00:00,64.98,65.06,64.96,65.06,16671.0,54.6585,54.7258,54.6417,54.7258,16671.0
2016-01-22 14:10:00,65.06,65.19,65.0,65.14,31907.0,54.7258,54.8352,54.6754,54.7931,31907.0
2016-01-22 14:20:00,65.1,65.11,65.01,65.04,16540.0,54.7595,54.7679,54.6838,54.709,16540.0
2016-01-22 14:30:00,65.03,65.1,64.97,64.99,10650.0,54.7006,54.7595,54.6501,54.6669,10650.0
2016-01-22 14:40:00,64.97,65.0,64.92,64.99,29774.0,54.6501,54.6754,54.6081,54.6669,29774.0
2016-01-22 14:50:00,64.99,65.14,64.95,65.06,93581.0,54.6669,54.7931,54.6333,54.7258,93581.0
2016-01-22 15:00:00,65.07,65.1,64.97,64.98,11943.0,54.7342,54.7595,54.6501,54.6585,11943.0
2016-01-22 15:10:00,64.98,65.03,64.94,64.99,9088.0,54.6585,54.7006,54.6249,54.6669,9088.0
2016-01-22 15:20:00,64.99,65.02,64.92,65.02,7805.0,54.6669,54.6922,54.6081,54.6922,7805.0
2016-01-22 15:30:00,65.01,65.06,64.93,65.03,12166.0,54.6838,54.7258,54.6165,54.7006,12166.0
2016-01-22 15:40:00,65.03,65.15,65.03,65.13,18466.0,54.7006,54.8015,54.7006,54.7847,18466.0
2016-01-22 15:50:00,65.13,65.15,65.09,65.09,42906.0,54.7847,54.8015,54.7511,54.7511,42906.0
2016-01-25 09:30:00,65.02,65.26,64.89,65.25,19142.0,54.6922,54.8941,54.5828,54.8856,19142.0
2016-01-25 09:40:00,65.19,65.19,65.04,65.13,16886.0,54.8352,54.8352,54.709,54.7847,16886.0
2016-01-25 09:50:00,65.11,65.14,64.95,64.97,28207.0,54.7679,54.7931,54.6333,54.6501,28207.0
2016-01-25 10:00:00,64.96,65.13,64.96,65.06,8030.0,54.6417,54.7847,54.6417,54.7258,8030.0
2016-01-25 10:10:00,65.03,65.13,64.9,65.13,8254.0,54.7006,54.7847,54.5912,54.7847,8254.0
2016-01-25 10:20:00,65.13,65.21,65.08,65.11,8985.0,54.7847,54.852,54.7426,54.7679,8985.0
2016-01-25 10:30:00,65.09,65.1,64.95,64.97,5854.0,54.7511,54.7595,54.6333,54.6501,5854.0
2016-01-25 10:40:00,64.96,64.96,64.9,64.92,10231.0,54.6417,54.6417,54.5912,54.6081,10231.0
2016-01-25 10:50:00,64.93,65.0,64.84,64.98,6724.0,54.6165,54.6754,54.5408,54.6585,6724.0
2016-01-25 11:00:00,64.96,64.96,64.86,64.92,8520.0,54.6417,54.6417,54.5576,54.6081,8520.0
2016-01-25 11:10:00,64.91,64.97,64.82,64.94,12068.0,54.5996,54.6501,54.5239,54.6249,12068.0
2016-01-25 11:20:00,64.97,65.0,64.92,65.0,5888.0,54.6501,54.6754,54.6081,54.6754,5888.0
2016-01-25 11:30:00,64.99,64.99,64.92,64.97,7490.0,54.6669,54.6669,54.6081,54.6501,7490.0
2016-01-25 11:40:00,64.97,64.99,64.87,64.95,7589.0,54.6501,54.6669,54.566,54.6333,7589.0
2016-01-25 11:50:00,64.98,65.06,64.98,64.99,7502.0,54.6585,54.7258,54.6585,54.6669,7502.0
2016-01-25 12:00:00,64.98,65.01,64.9,64.9,7230.0,54.6585,54.6838,54.5912,54.5912,7230.0
2016-01-25 12:10:00,64.88,64.95,64.85,64.9,5480.0,54.5744,54.6333,54.5492,54.5912,5480.0
2016-01-25 12:20:00,64.94,64.97,64.88,64.9,7509.0,54.6249,54.6501,54.5744,54.5912,7509.0
2016-01-25 12:30:00,64.89,64.9,64.81,64.9,6500.0,54.5828,54.5912,54.5155,54.5912,6500.0
2016-01-25 12:40:00,64.95,65.0,64.88,64.99,6876.0,54.6333,54.6754,54.5744,54.6669,6876.0
2016-01-25 12:50:00,64.99,65.02,64.92,65.01,7863.0,54.6669,54.6922,54.6081,54.6838,7863.0
2016-01-25 13:00:00,65.02,65.04,64.89,64.91,34543.0,54.6922,54.709,54.5828,54.5996,34543.0
2016-01-25 13:10:00,64.91,64.92,64.82,64.9,27141.0,54.5996,54.6081,54.5239,54.5912,27141.0
2016-01-25 13:20:00,64.91,64.96,64.84,64.85,18100.0,54.5996,54.6417,54.5408,54.5492,18100.0
2016-01-25 13:30:00,64.85,64.91,64.81,64.84,28713.0,54.5492,54.5996,54.5155,54.5408,28713.0
2016-01-25 13:40:00,64.83,65.01,64.83,64.89,26660.0,54.5324,54.6838,54.5324,54.5828,26660.0
2016-01-25 13:50:00,64.89,64.96,64.84,64.87,38537.0,54.5828,54.6417,54.5408,54.566,38537.0
2016-01-25 14:00:00,64.85,64.89,64.76,64.83,36518.0,54.5492,54.5828,54.4735,54.5324,36518.0
2016-01-25 14:10:00,64.83,64.85,64.78,64.82,15400.0,54.5324,54.5492,54.4903,54.5239,15400.0
2016-01-25 14:20:00,64.82,64.88,64.76,64.88,21806.0,54.5239,54.5744,54.4735,54.5744,21806.0
2016-01-25 14:30:00,64.87,64.92,64.84,64.9,20478.0,54.566,54.6081,54.5408,54.5912,20478.0
2016-01-25 14:40:00,64.88,64.93,64.82,64.88,19204.0,54.5744,54.6165,54.5239,54.5744,19204.0
2016-01-25 14:50:00,64.86,64.99,64.85,64.98,19637.0,54.5576,54.6669,54.5492,54.6585,19637.0
2016-01-25 15:00:00,65.0,65.02,64.82,64.83,23155.0,54.6754,54.6922,54.5239,54.5324,23155.0
2016-01-25 15:10:00,64.83,64.84,64.66,64.72,32058.0,54.5324,54.5408,54.3894,54.4398,32058.0
2016-01-25 15:20:00,64.72,64.73,64.6,64.64,36545.0,54.4398,54.4482,54.3389,54.3725,36545.0
2016-01-25 15:30:00,64.64,64.71,64.58,64.62,55800.0,54.3725,54.4314,54.3221,54.3557,55800.0
2016-01-25 15:40:00,64.62,64.68,64.56,64.68,67152.0,54.3557,54.4062,54.3052,54.4062,67152.0
2016-01-25 15:50:00,64.67,64.74,64.59,64.66,71613.0,54.3978,54.4566,54.3305,54.3894,71613.0
2016-01-26 09:30:00,64.7,64.95,64.64,64.72,23040.0,54.423,54.6333,54.3725,54.4398,23040.0
2016-01-26 09:40:00,64.78,64.8,64.46,64.53,11822.0,54.4903,54.5071,54.2211,54.28,11822.0
2016-01-26 09:50:00,64.55,64.67,64.46,64.61,19122.0,54.2968,54.3978,54.2211,54.3473,19122.0
2016-01-26 10:00:00,64.61,64.77,64.61,64.73,13683.0,54.3473,54.4819,54.3473,54.4482,13683.0
2016-01-26 10:10:00,64.77,64.89,64.73,64.84,9303.0,54.4819,54.5828,54.4482,54.5408,9303.0
2016-01-26 10:20:00,64.85,65.07,64.83,65.07,10371.0,54.5492,54.7342,54.5324,54.7342,10371.0
2016-01-26 10:30:00,65.08,65.22,65.06,65.1,23118.0,54.7426,54.8604,54.7258,54.7595,23118.0
2016-01-26 10:40:00,65.12,65.13,64.96,64.99,29606.0,54.7763,54.7847,54.6417,54.6669,29606.0
2016-01-26 10:50:00,65.0,65.13,64.93,65.03,36786.0,54.6754,54.7847,54.6165,54.7006,36786.0
2016-01-26 11:00:00,65.06,65.31,65.06,65.17,50809.0,54.7258,54.9361,54.7258,54.8183,50809.0
2016-01-26 11:10:00,65.17,65.29,65.07,65.26,17000.0,54.8183,54.9193,54.7342,54.8941,17000.0
2016-01-26 11:20:00,65.26,65.29,65.15,65.19,23362.0,54.8941,54.9193,54.8015,54.8352,23362.0
2016-01-26 11:30:00,65.2,65.2,64.94,65.01,11741.0,54.8436,54.8436,54.6249,54.6838,11741.0
2016-01-26 11:40:00,65.0,65.1,64.99,65.0,8695.0,54.6754,54.7595,54.6669,54.6754,8695.0
2016-01-26 11:50:00,65.01,65.13,65.01,65.06,15449.0,54.6838,54.7847,54.6838,54.7258,15449.0
2016-01-26 12:00:00,65.07,65.23,65.06,65.11,24903.0,54.7342,54.8688,54.7258,54.7679,24903.0
2016-01-26 12:10:00,65.11,65.28,65.11,65.26,17650.0,54.7679,54.9109,54.7679,54.8941,17650.0
2016-01-26 12:20:00,65.25,65.26,65.19,65.22,13000.0,54.8856,54.8941,54.8352,54.8604,13000.0
2016-01-26 12:30:00,65.22,65.23,65.11,65.12,8600.0,54.8604,54.8688,54.7679,54.7763,8600.0
2016-01-26 12:40:00,65.12,65.17,65.1,65.12,10197.0,54.7763,54.8183,54.7595,54.7763,10197.0
2016-01-26 12:50:00,65.13,65.13,65.0,65.06,16905.0,54.7847,54.7847,54.6754,54.7258,16905.0
2016-01-26 13:00:00,65.04,65.08,64.93,64.96,12116.0,54.709,54.7426,54.6165,54.6417,12116.0
2016-01-26 13:10:00,64.97,65.0,64.88,64.95,20154.0,54.6501,54.6754,54.5744,54.6333,20154.0
2016-01-26 13:20:00,64.97,65.11,64.92,65.06,9688.0,54.6501,54.7679,54.6081,54.7258,9688.0
2016-01-26 13:30:00,65.04,65.13,65.04,65.13,6645.0,54.709,54.7847,54.709,54.7847,6645.0
2016-01-26 13:40:00,65.16,65.18,65.1,65.15,16483.0,54.8099,54.8268,54.7595,54.8015,16483.0
2016-01-26 13:50:00,65.17,65.17,65.06,65.09,12728.0,54.8183,54.8183,54.7258,54.7511,12728.0
2016-01-26 14:00:00,65.08,65.11,65.03,65.06,11600.0,54.7426,54.7679,54.7006,54.7258,11600.0
2016-01-26 14:10:00,65.06,65.06,64.96,65.0,19325.0,54.7258,54.7258,54.6417,54.6754,19325.0
2016-01-26 14:20:00,65.0,65.1,64.99,65.05,19376.0,54.6754,54.7595,54.6669,54.7174,19376.0
2016-01-26 14:30:00,65.04,65.11,65.03,65.09,20999.0,54.709,54.7679,54.7006,54.7511,20999.0
2016-01-26 14:40:00,65.08,65.17,65.08,65.1,22900.0,54.7426,54.8183,54.7426,54.7595,22900.0
2016-01-26 14:50:00,65.1,65.23,65.07,65.15,22350.0,54.7595,54.8688,54.7342,54.8015,22350.0
2016-01-26 15:00:00,65.15,65.17,65.05,65.08,25824.0,54.8015,54.8183,54.7174,54.7426,25824.0
2016-01-26 15:10:00,65.08,65.26,65.06,65.19,16155.0,54.7426,54.8941,54.7258,54.8352,16155.0
2016-01-26 15:20:00,65.18,65.18,65.03,65.05,22221.0,54.8268,54.8268,54.7006,54.7174,22221.0
2016-01-26 15:30:00,65.02,65.04,64.91,64.99,44256.0,54.6922,54.709,54.5996,54.6669,44256.0
2016-01-26 15:40:00,64.99,65.12,64.99,65.09,69795.0,54.6669,54.7763,54.6669,54.7511,69795.0
2016-01-26 15:50:00,65.09,65.14,65.04,65.14,67415.0,54.7511,54.7931,54.709,54.7931,67415.0
2016-01-27 09:30:00,65.22,65.22,65.01,65.1,7817.0,54.8604,54.8604,54.6838,54.7595,7817.0
2016-01-27 09:40:00,65.12,65.15,64.87,64.87,5895.0,54.7763,54.8015,54.566,54.566,5895.0
2016-01-27 09:50:00,64.87,64.87,64.74,64.77,4602.0,54.566,54.566,54.4566,54.4819,4602.0
2016-01-27 10:00:00,64.8,64.8,64.52,64.64,24924.0,54.5071,54.5071,54.2716,54.3725,24924.0
2016-01-27 10:10:00,64.61,64.62,64.48,64.53,48955.0,54.3473,54.3557,54.2379,54.28,48955.0
2016-01-27 10:20:00,64.52,64.64,64.46,64.6,49974.0,54.2716,54.3725,54.2211,54.3389,49974.0
2016-01-27 10:30:00,64.59,64.75,64.53,64.69,24400.0,54.3305,54.4651,54.28,54.4146,24400.0
2016-01-27 10:40:00,64.68,64.69,64.58,64.6,23501.0,54.4062,54.4146,54.3221,54.3389,23501.0
2016-01-27 10:50:00,64.59,64.66,64.5,64.63,60023.0,54.3305,54.3894,54.2548,54.3641,60023.0
2016-01-27 11:00:00,64.63,64.63,64.52,64.6,16270.0,54.3641,54.3641,54.2716,54.3389,16270.0
2016-01-27 11:10:00,64.59,64.67,64.55,64.65,34130.0,54.3305,54.3978,54.2968,54.3809,34130.0
2016-01-27 11:20:00,64.65,64.71,64.59,64.63,15749.0,54.3809,54.4314,54.3305,54.3641,15749.0
2016-01-27 11:30:00,64.63,64.88,64.61,64.88,17105.0,54.3641,54.5744,54.3473,54.5744,17105.0
2016-01-27 11:40:00,64.86,64.99,64.84,64.92,18668.0,54.5576,54.6669,54.5408,54.6081,18668.0
2016-01-27 11:50:00,64.93,64.94,64.82,64.9,19273.0,54.6165,54.6249,54.5239,54.5912,19273.0
2016-01-27 12:00:00,64.9,65.13,64.87,65.13,15946.0,54.5912,54.7847,54.566,54.7847,15946.0
2016-01-27 12:10:00,65.14,65.26,65.13,65.17,10668.0,54.7931,54.8941,54.7847,54.8183,10668.0
2016-01-27 12:20:00,65.17,65.2,65.01,65.05,19081.0,54.8183,54.8436,54.6838,54.7174,19081.0
2016-01-27 12:30:00,65.06,65.18,65.06,65.15,17225.0,54.7258,54.8268,54.7258,54.8015,17225.0
2016-01-27 12:40:00,65.15,65.19,65.1,65.16,14195.0,54.8015,54.8352,54.7595,54.8099,14195.0
2016-01-27 12:50:00,65.16,65.16,65.05,65.07,8000.0,54.8099,54.8099,54.7174,54.7342,8000.0
2016-01-27 13:00:00,65.07,65.29,65.04,65.29,15035.0,54.7342,54.9193,54.709,54.9193,15035.0
2016-01-27 13:10:00,65.3,65.37,65.19,65.22,30902.0,54.9277,54.9866,54.8352,54.8604,30902.0
2016-01-27 13:20:00,65.22,65.22,65.05,65.06,10923.0,54.8604,54.8604,54.7174,54.7258,10923.0
2016-01-27 13:30:00,65.06,65.14,65.03,65.04,11760.0,54.7258,54.7931,54.7006,54.709,11760.0
2016-01-27 13:40:00,65.06,65.09,64.98,65.04,24908.0,54.7258,54.7511,54.6585,54.709,24908.0
2016-01-27 13:50:00,65.04,65.2,65.03,65.2,12200.0,54.709,54.8436,54.7006,54.8436,12200.0
2016-01-27 14:00:00,65.22,65.4,64.81,64.81,25529.0,54.8604,55.0118,54.5155,54.5155,25529.0
2016-01-27 14:10:00,64.81,65.05,64.78,65.04,33247.0,54.5155,54.7174,54.4903,54.709,33247.0
2016-01-27 14:20:00,65.03,65.08,64.94,65.07,24948.0,54.7006,54.7426,54.6249,54.7342,24948.0
2016-01-27 14:30:00,65.05,65.06,64.8,64.83,34662.0,54.7174,54.7258,54.5071,54.5324,34662.0
2016-01-27 14:40:00,64.77,64.86,64.69,64.82,43389.0,54.4819,54.5576,54.4146,54.5239,43389.0
2016-01-27 14:50:00,64.85,64.88,64.65,64.68,35355.0,54.5492,54.5744,54.3809,54.4062,35355.0
2016-01-27 15:00:00,64.68,64.7,64.46,64.53,49408.0,54.4062,54.423,54.2211,54.28,49408.0
2016-01-27 15:10:00,64.5,64.5,64.33,64.43,88332.0,54.2548,54.2548,54.1118,54.1959,88332.0
2016-01-27 15:20:00,64.44,64.6,64.4,64.46,32523.0,54.2043,54.3389,54.1707,54.2211,32523.0
2016-01-27 15:30:00,64.48,64.56,64.43,64.46,35429.0,54.2379,54.3052,54.1959,54.2211,35429.0
2016-01-27 15:40:00,64.46,64.63,64.42,64.49,34608.0,54.2211,54.3641,54.1875,54.2464,34608.0
2016-01-27 15:50:00,64.48,64.54,64.31,64.44,119691.0,54.2379,54.2884,54.095,54.2043,119691.0
2016-01-28 09:30:00,64.38,66.07,64.38,65.76,72921.0,54.1538,55.5754,54.1538,55.3146,72921.0
2016-01-28 09:40:00,65.74,66.11,65.63,66.06,27649.0,55.2978,55.609,55.2053,55.567,27649.0
2016-01-28 09:50:00,66.08,66.29,66.04,66.22,15494.0,55.5838,55.7604,55.5502,55.7016,15494.0
2016-01-28 10:00:00,66.29,66.34,65.83,65.92,38576.0,55.7604,55.8025,55.3735,55.4492,38576.0
2016-01-28 10:10:00,65.88,65.93,65.8,65.83,41912.0,55.4156,55.4576,55.3483,55.3735,41912.0
2016-01-28 10:20:00,65.83,65.86,65.49,65.49,27004.0,55.3735,55.3987,55.0875,55.0875,27004.0
2016-01-28 10:30:00,65.47,65.6,65.34,65.55,11494.0,55.0707,55.18,54.9613,55.138,11494.0
2016-01-28 10:40:00,65.55,65.84,65.55,65.83,38878.0,55.138,55.3819,55.138,55.3735,38878.0
2016-01-28 10:50:00,65.81,65.85,65.48,65.48,64880.0,55.3567,55.3903,55.0791,55.0791,64880.0
2016-01-28 11:00:00,65.49,65.7,65.43,65.69,19059.0,55.0875,55.2642,55.037,55.2558,19059.0
2016-01-28 11:10:00,65.68,65.72,65.47,65.47,33787.0,55.2473,55.281,55.0707,55.0707,33787.0
2016-01-28 11:20:00,65.43,65.51,65.31,65.31,14545.0,55.037,55.1043,54.9361,54.9361,14545.0
2016-01-28 11:30:00,65.29,65.29,65.16,65.22,7100.0,54.9193,54.9193,54.8099,54.8604,7100.0
2016-01-28 11:40:00,65.24,65.28,65.12,65.18,32710.0,54.8772,54.9109,54.7763,54.8268,32710.0
2016-01-28 11:50:00,65.18,65.33,65.18,65.2,11200.0,54.8268,54.9529,54.8268,54.8436,11200.0
2016-01-28 12:00:00,65.19,65.35,65.18,65.32,5240.0,54.8352,54.9698,54.8268,54.9445,5240.0
2016-01-28 12:10:00,65.31,65.47,65.27,65.39,11464.0,54.9361,55.0707,54.9025,55.0034,11464.0
2016-01-28 12:20:00,65.46,65.51,65.39,65.46,6422.0,55.0623,55.1043,55.0034,55.0623,6422.0
2016-01-28 12:30:00,65.44,65.54,65.43,65.44,8200.0,55.0455,55.1296,55.037,55.0455,8200.0
2016-01-28 12:40:00,65.46,65.59,65.43,65.58,10811.0,55.0623,55.1716,55.037,55.1632,10811.0
2016-01-28 12:50:00,65.55,65.55,65.4,65.45,4320.0,55.138,55.138,55.0118,55.0539,4320.0
2016-01-28 13:00:00,65.47,65.53,65.37,65.38,9150.0,55.0707,55.1212,54.9866,54.995,9150.0
2016-01-28 13:10:00,65.4,65.52,65.37,65.47,12255.0,55.0118,55.1128,54.9866,55.0707,12255.0
2016-01-28 13:20:00,65.47,65.57,65.41,65.57,11884.0,55.0707,55.1548,55.0202,55.1548,11884.0
2016-01-28 13:30:00,65.56,65.62,65.5,65.59,18304.0,55.1464,55.1969,55.0959,55.1716,18304.0
2016-01-28 13:40:00,65.57,65.61,65.54,65.59,44381.0,55.1548,55.1885,55.1296,55.1716,44381.0
2016-01-28 13:50:00,65.56,65.57,65.36,65.36,24865.0,55.1464,55.1548,54.9782,54.9782,24865.0
2016-01-28 14:00:00,65.4,65.57,65.39,65.4,8555.0,55.0118,55.1548,55.0034,55.0118,8555.0
2016-01-28 14:10:00,65.4,65.47,65.38,65.47,18058.0,55.0118,55.0707,54.995,55.0707,18058.0
2016-01-28 14:20:00,65.48,65.6,65.44,65.57,12476.0,55.0791,55.18,55.0455,55.1548,12476.0
2016-01-28 14:30:00,65.61,65.61,65.45,65.45,4949.0,55.1885,55.1885,55.0539,55.0539,4949.0
2016-01-28 14:40:00,65.48,65.54,65.45,65.49,9396.0,55.0791,55.1296,55.0539,55.0875,9396.0
2016-01-28 14:50:00,65.5,65.51,65.42,65.51,28702.0,55.0959,55.1043,55.0286,55.1043,28702.0
2016-01-28 15:00:00,65.51,65.55,65.44,65.49,51250.0,55.1043,55.138,55.0455,55.0875,51250.0
2016-01-28 15:10:00,65.52,65.58,65.49,65.49,7620.0,55.1128,55.1632,55.0875,55.0875,7620.0
2016-01-28 15:20:00,65.47,65.5,65.41,65.42,18042.0,55.0707,55.0959,55.0202,55.0286,18042.0
2016-01-28 15:30:00,65.41,65.49,65.38,65.47,46635.0,55.0202,55.0875,54.995,55.0707,46635.0
2016-01-28 15:40:00,65.46,65.5,65.37,65.48,33368.0,55.0623,55.0959,54.9866,55.0791,33368.0
2016-01-28 15:50:00,65.45,65.49,65.35,65.46,132189.0,55.0539,55.0875,54.9698,55.0623,132189.0
2016-01-29 09:30:00,66.28,66.41,66.02,66.08,70066.0,55.752,55.8614,55.5333,55.5838,70066.0
2016-01-29 09:40:00,66.06,66.65,66.01,66.65,53163.0,55.567,56.0633,55.5249,56.0633,53163.0
2016-01-29 09:50:00,66.64,66.69,66.2,66.21,41662.0,56.0549,56.0969,55.6847,55.6932,41662.0
2016-01-29 10:00:00,66.25,66.44,66.23,66.43,18155.0,55.7268,55.8866,55.71,55.8782,18155.0
2016-01-29 10:10:00,66.43,66.54,66.36,66.38,33203.0,55.8782,55.9707,55.8193,55.8362,33203.0
2016-01-29 10:20:00,66.38,66.6,66.32,66.5,61799.0,55.8362,56.0212,55.7857,55.9371,61799.0
2016-01-29 10:30:00,66.48,66.48,66.26,66.33,14859.0,55.9203,55.9203,55.7352,55.7941,14859.0
2016-01-29 10:40:00,66.33,66.73,66.33,66.73,45843.0,55.7941,56.1306,55.7941,56.1306,45843.0
2016-01-29 10:50:00,66.73,66.76,66.56,66.61,58515.0,56.1306,56.1558,55.9876,56.0296,58515.0
2016-01-29 11:00:00,66.62,66.79,66.58,66.65,34487.0,56.038,56.181,56.0044,56.0633,34487.0
2016-01-29 11:10:00,66.64,66.65,66.46,66.54,45808.0,56.0549,56.0633,55.9034,55.9707,45808.0
2016-01-29 11:20:00,66.51,66.58,66.38,66.54,25460.0,55.9455,56.0044,55.8362,55.9707,25460.0
2016-01-29 11:30:00,66.55,66.7,66.55,66.6,57667.0,55.9791,56.1053,55.9791,56.0212,57667.0
2016-01-29 11:40:00,66.6,66.69,66.55,66.6,45150.0,56.0212,56.0969,55.9791,56.0212,45150.0
2016-01-29 11:50:00,66.59,66.77,66.59,66.69,37112.0,56.0128,56.1642,56.0128,56.0969,37112.0
2016-01-29 12:00:00,66.7,66.8,66.62,66.72,66485.0,56.1053,56.1894,56.038,56.1221,66485.0
2016-01-29 12:10:00,66.71,66.95,66.71,66.95,11513.0,56.1137,56.3156,56.1137,56.3156,11513.0
2016-01-29 12:20:00,66.92,66.97,66.8,66.88,69840.0,56.2904,56.3324,56.1894,56.2567,69840.0
2016-01-29 12:30:00,66.89,66.91,66.8,66.82,28513.0,56.2651,56.282,56.1894,56.2063,28513.0
2016-01-29 12:40:00,66.82,66.86,66.62,66.65,18345.0,56.2063,56.2399,56.038,56.0633,18345.0
2016-01-29 12:50:00,66.64,66.75,66.6,66.68,26664.0,56.0549,56.1474,56.0212,56.0885,26664.0
2016-01-29 13:00:00,66.68,66.68,66.49,66.57,26350.0,56.0885,56.0885,55.9287,55.996,26350.0
2016-01-29 13:10:00,66.57,66.69,66.57,66.59,26407.0,55.996,56.0969,55.996,56.0128,26407.0
2016-01-29 13:20:00,66.59,66.67,66.57,66.6,31306.0,56.0128,56.0801,55.996,56.0212,31306.0
2016-01-29 13:30:00,66.61,66.63,66.51,66.63,39163.0,56.0296,56.0464,55.9455,56.0464,39163.0
2016-01-29 13:40:00,66.62,66.66,66.5,66.53,38167.0,56.038,56.0717,55.9371,55.9623,38167.0
2016-01-29 13:50:00,66.49,66.51,66.41,66.44,12794.0,55.9287,55.9455,55.8614,55.8866,12794.0
2016-01-29 14:00:00,66.47,66.52,66.43,66.48,15693.0,55.9119,55.9539,55.8782,55.9203,15693.0
2016-01-29 14:10:00,66.49,66.52,66.39,66.46,33021.0,55.9287,55.9539,55.8446,55.9034,33021.0
2016-01-29 14:20:00,66.42,66.51,66.4,66.48,15993.0,55.8698,55.9455,55.853,55.9203,15993.0
2016-01-29 14:30:00,66.5,66.55,66.39,66.43,47864.0,55.9371,55.9791,55.8446,55.8782,47864.0
2016-01-29 14:40:00,66.42,66.47,66.39,66.4,13498.0,55.8698,55.9119,55.8446,55.853,13498.0
2016-01-29 14:50:00,66.44,66.45,66.29,66.4,12962.0,55.8866,55.895,55.7604,55.853,12962.0
2016-01-29 15:00:00,66.4,66.41,66.27,66.36,64797.0,55.853,55.8614,55.7436,55.8193,64797.0
2016-01-29 15:10:00,66.35,66.36,66.18,66.27,56050.0,55.8109,55.8193,55.6679,55.7436,56050.0
2016-01-29 15:20:00,66.27,66.37,66.21,66.35,49877.0,55.7436,55.8277,55.6932,55.8109,49877.0
2016-01-29 15:30:00,66.36,66.4,66.31,66.31,78436.0,55.8193,55.853,55.7773,55.7773,78436.0
2016-01-29 15:40:00,66.3,66.55,66.25,66.52,99997.0,55.7689,55.9791,55.7268,55.9539,99997.0
2016-01-29 15:50:00,66.53,66.98,66.52,66.98,238355.0,55.9623,56.3408,55.9539,56.3408,238355.0
2016-02-01 09:30:00,66.4,66.87,66.35,66.81,33043.0,55.853,56.2483,55.8109,56.1978,33043.0
2016-02-01 09:40:00,66.85,66.85,66.54,66.75,19880.0,56.2315,56.2315,55.9707,56.1474,19880.0
2016-02-01 09:50:00,66.75,66.88,66.71,66.88,15486.0,56.1474,56.2567,56.1137,56.2567,15486.0
2016-02-01 10:00:00,66.93,67.05,66.87,67.03,28940.0,56.2988,56.3997,56.2483,56.3829,28940.0
2016-02-01 10:10:00,67.02,67.25,66.91,67.13,32043.0,56.3745,56.568,56.282,56.467,32043.0
2016-02-01 10:20:00,67.12,67.24,67.07,67.18,20325.0,56.4586,56.5595,56.4166,56.5091,20325.0
2016-02-01 10:30:00,67.18,67.42,67.18,67.39,32887.0,56.5091,56.711,56.5091,56.6857,32887.0
2016-02-01 10:40:00,67.39,67.54,67.35,67.39,40855.0,56.6857,56.8119,56.6521,56.6857,40855.0
2016-02-01 10:50:00,67.4,67.61,67.4,67.53,37690.0,56.6941,56.8708,56.6941,56.8035,37690.0
2016-02-01 11:00:00,67.54,67.54,67.37,67.4,46964.0,56.8119,56.8119,56.6689,56.6941,46964.0
2016-02-01 11:10:00,67.4,67.47,67.28,67.35,28249.0,56.6941,56.753,56.5932,56.6521,28249.0
2016-02-01 11:20:00,67.32,67.36,67.28,67.35,34872.0,56.6268,56.6605,56.5932,56.6521,34872.0
2016-02-01 11:30:00,67.36,67.45,67.28,67.45,31768.0,56.6605,56.7362,56.5932,56.7362,31768.0
2016-02-01 11:40:00,67.44,67.45,67.29,67.31,23830.0,56.7278,56.7362,56.6016,56.6184,23830.0
2016-02-01 11:50:00,67.31,67.4,67.25,67.36,16721.0,56.6184,56.6941,56.568,56.6605,16721.0
2016-02-01 12:00:00,67.36,67.43,67.31,67.37,22869.0,56.6605,56.7194,56.6184,56.6689,22869.0
2016-02-01 12:10:00,67.37,67.44,67.27,67.3,19059.0,56.6689,56.7278,56.5848,56.61,19059.0
2016-02-01 12:20:00,67.28,67.28,67.13,67.17,14204.0,56.5932,56.5932,56.467,56.5007,14204.0
2016-02-01 12:30:00,67.2,67.2,67.11,67.17,31032.0,56.5259,56.5259,56.4502,56.5007,31032.0
2016-02-01 12:40:00,67.17,67.18,67.06,67.18,46903.0,56.5007,56.5091,56.4081,56.5091,46903.0
2016-02-01 12:50:00,67.19,67.21,67.12,67.19,45925.0,56.5175,56.5343,56.4586,56.5175,45925.0
2016-02-01 13:00:00,67.2,67.39,67.16,67.24,107414.0,56.5259,56.6857,56.4923,56.5595,107414.0
2016-02-01 13:10:00,67.24,67.35,67.21,67.27,52912.0,56.5595,56.6521,56.5343,56.5848,52912.0
2016-02-01 13:20:00,67.26,67.35,67.23,67.28,49230.0,56.5764,56.6521,56.5511,56.5932,49230.0
2016-02-01 13:30:00,67.28,67.3,67.07,67.09,19384.0,56.5932,56.61,56.4166,56.4334,19384.0
2016-02-01 13:40:00,67.09,67.23,67.05,67.16,28411.0,56.4334,56.5511,56.3997,56.4923,28411.0
2016-02-01 13:50:00,67.18,67.18,67.07,67.1,45991.0,56.5091,56.5091,56.4166,56.4418,45991.0
2016-02-01 14:00:00,67.11,67.15,66.94,66.95,36187.0,56.4502,56.4838,56.3072,56.3156,36187.0
2016-02-01 14:10:00,66.95,67.09,66.95,67.08,15100.0,56.3156,56.4334,56.3156,56.425,15100.0
2016-02-01 14:20:00,67.08,67.09,67.01,67.09,56664.0,56.425,56.4334,56.3661,56.4334,56664.0
2016-02-01 14:30:00,67.09,67.12,66.99,67.08,44634.0,56.4334,56.4586,56.3493,56.425,44634.0
2016-02-01 14:40:00,67.08,67.16,67.07,67.11,20367.0,56.425,56.4923,56.4166,56.4502,20367.0
2016-02-01 14:50:00,67.11,67.18,67.11,67.18,20495.0,56.4502,56.5091,56.4502,56.5091,20495.0
2016-02-01 15:00:00,67.17,67.19,67.1,67.16,43417.0,56.5007,56.5175,56.4418,56.4923,43417.0
2016-02-01 15:10:00,67.17,67.24,67.07,67.23,44947.0,56.5007,56.5595,56.4166,56.5511,44947.0
2016-02-01 15:20:00,67.22,67.29,67.17,67.28,37947.0,56.5427,56.6016,56.5007,56.5932,37947.0
2016-02-01 15:30:00,67.26,67.3,67.18,67.18,181015.0,56.5764,56.61,56.5091,56.5091,181015.0
2016-02-01 15:40:00,67.18,67.32,67.18,67.26,88184.0,56.5091,56.6268,56.5091,56.5764,88184.0
2016-02-01 15:50:00,67.27,67.31,67.1,67.12,156090.0,56.5848,56.6184,56.4418,56.4586,156090.0
2016-02-02 09:30:00,66.31,66.78,66.31,66.63,55129.0,55.7773,56.1726,55.7773,56.0464,55129.0
2016-02-02 09:40:00,66.67,66.67,66.33,66.39,38250.0,56.0801,56.0801,55.7941,55.8446,38250.0
2016-02-02 09:50:00,66.37,66.53,66.31,66.51,58051.0,55.8277,55.9623,55.7773,55.9455,58051.0
2016-02-02 10:00:00,66.49,66.5,66.33,66.35,62959.0,55.9287,55.9371,55.7941,55.8109,62959.0
2016-02-02 10:10:00,66.36,66.46,66.27,66.34,88978.0,55.8193,55.9034,55.7436,55.8025,88978.0
2016-02-02 10:20:00,66.33,66.36,66.23,66.24,59299.0,55.7941,55.8193,55.71,55.7184,59299.0
2016-02-02 10:30:00,66.24,66.33,66.15,66.28,45131.0,55.7184,55.7941,55.6427,55.752,45131.0
2016-02-02 10:40:00,66.28,66.31,66.15,66.17,13628.0,55.752,55.7773,55.6427,55.6595,13628.0
2016-02-02 10:50:00,66.17,66.18,66.04,66.06,25079.0,55.6595,55.6679,55.5502,55.567,25079.0
2016-02-02 11:00:00,66.07,66.08,65.97,66.06,60575.0,55.5754,55.5838,55.4913,55.567,60575.0
2016-02-02 11:10:00,66.06,66.16,66.02,66.14,29049.0,55.567,55.6511,55.5333,55.6343,29049.0
2016-02-02 11:20:00,66.14,66.26,66.11,66.24,31452.0,55.6343,55.7352,55.609,55.7184,31452.0
2016-02-02 11:30:00,66.3,66.4,66.29,66.35,42068.0,55.7689,55.853,55.7604,55.8109,42068.0
2016-02-02 11:40:00,66.35,66.38,66.2,66.28,95859.0,55.8109,55.8362,55.6847,55.752,95859.0
2016-02-02 11:50:00,66.28,66.33,66.21,66.26,59490.0,55.752,55.7941,55.6932,55.7352,59490.0
2016-02-02 12:00:00,66.27,66.29,66.12,66.17,60816.0,55.7436,55.7604,55.6174,55.6595,60816.0
2016-02-02 12:10:00,66.18,66.18,65.91,65.91,25573.0,55.6679,55.6679,55.4408,55.4408,25573.0
2016-02-02 12:20:00,65.93,66.02,65.87,66.02,50021.0,55.4576,55.5333,55.4072,55.5333,50021.0
2016-02-02 12:30:00,66.02,66.2,65.95,66.2,34943.0,55.5333,55.6847,55.4745,55.6847,34943.0
2016-02-02 12:40:00,66.17,66.31,66.15,66.3,26777.0,55.6595,55.7773,55.6427,55.7689,26777.0
2016-02-02 12:50:00,66.28,66.31,66.21,66.27,29842.0,55.752,55.7773,55.6932,55.7436,29842.0
2016-02-02 13:00:00,66.27,66.28,66.08,66.1,20230.0,55.7436,55.752,55.5838,55.6006,20230.0
2016-02-02 13:10:00,66.09,66.11,65.94,65.97,21750.0,55.5922,55.609,55.466,55.4913,21750.0
2016-02-02 13:20:00,65.96,66.16,65.93,66.14,44990.0,55.4829,55.6511,55.4576,55.6343,44990.0
2016-02-02 13:30:00,66.13,66.13,66.03,66.09,15433.0,55.6259,55.6259,55.5417,55.5922,15433.0
2016-02-02 13:40:00,66.1,66.17,66.03,66.03,10848.0,55.6006,55.6595,55.5417,55.5417,10848.0
2016-02-02 13:50:00,66.03,66.06,65.97,66.03,21400.0,55.5417,55.567,55.4913,55.5417,21400.0
2016-02-02 14:00:00,66.02,66.07,65.97,66.02,32148.0,55.5333,55.5754,55.4913,55.5333,32148.0
2016-02-02 14:10:00,66.01,66.1,65.97,66.05,32487.0,55.5249,55.6006,55.4913,55.5586,32487.0
2016-02-02 14:20:00,66.04,66.05,65.96,65.99,30076.0,55.5502,55.5586,55.4829,55.5081,30076.0
2016-02-02 14:30:00,66.0,66.09,65.98,66.08,30156.0,55.5165,55.5922,55.4997,55.5838,30156.0
2016-02-02 14:40:00,66.08,66.17,66.07,66.17,33879.0,55.5838,55.6595,55.5754,55.6595,33879.0
2016-02-02 14:50:00,66.15,66.24,66.06,66.07,31047.0,55.6427,55.7184,55.567,55.5754,31047.0
2016-02-02 15:00:00,66.05,66.1,65.99,66.0,35759.0,55.5586,55.6006,55.5081,55.5165,35759.0
2016-02-02 15:10:00,65.98,66.12,65.95,66.04,27146.0,55.4997,55.6174,55.4745,55.5502,27146.0
2016-02-02 15:20:00,66.04,66.09,65.95,66.06,38592.0,55.5502,55.5922,55.4745,55.567,38592.0
2016-02-02 15:30:00,66.07,66.2,66.05,66.18,140077.0,55.5754,55.6847,55.5586,55.6679,140077.0
2016-02-02 15:40:00,66.18,66.24,66.13,66.22,56404.0,55.6679,55.7184,55.6259,55.7016,56404.0
2016-02-02 15:50:00,66.21,66.23,66.13,66.18,128490.0,55.6932,55.71,55.6259,55.6679,128490.0
2016-02-03 09:30:00,66.59,66.7,66.4,66.54,21200.0,56.0128,56.1053,55.853,55.9707,21200.0
2016-02-03 09:40:00,66.53,66.57,66.25,66.33,15594.0,55.9623,55.996,55.7268,55.7941,15594.0
2016-02-03 09:50:00,66.35,66.37,66.1,66.1,19667.0,55.8109,55.8277,55.6006,55.6006,19667.0
2016-02-03 10:00:00,66.14,66.14,65.94,65.95,27541.0,55.6343,55.6343,55.466,55.4745,27541.0
2016-02-03 10:10:00,65.94,66.1,65.74,65.77,15934.0,55.466,55.6006,55.2978,55.323,15934.0
2016-02-03 10:20:00,65.77,65.77,65.63,65.71,27412.0,55.323,55.323,55.2053,55.2726,27412.0
2016-02-03 10:30:00,65.68,65.81,65.6,65.81,30350.0,55.2473,55.3567,55.18,55.3567,30350.0
2016-02-03 10:40:00,65.85,65.95,65.76,65.91,13475.0,55.3903,55.4745,55.3146,55.4408,13475.0
2016-02-03 10:50:00,65.88,66.17,65.88,66.04,15155.0,55.4156,55.6595,55.4156,55.5502,15155.0
2016-02-03 11:00:00,66.03,66.08,65.78,65.86,13623.0,55.5417,55.5838,55.3315,55.3987,13623.0
2016-02-03 11:10:00,65.8,65.99,65.74,65.99,12074.0,55.3483,55.5081,55.2978,55.5081,12074.0
2016-02-03 11:20:00,65.97,66.09,65.85,65.99,11040.0,55.4913,55.5922,55.3903,55.5081,11040.0
2016-02-03 11:30:00,65.98,66.03,65.81,65.95,15427.0,55.4997,55.5417,55.3567,55.4745,15427.0
2016-02-03 11:40:00,65.94,66.18,65.94,66.18,8597.0,55.466,55.6679,55.466,55.6679,8597.0
2016-02-03 11:50:00,66.12,66.13,65.98,66.08,8023.0,55.6174,55.6259,55.4997,55.5838,8023.0
2016-02-03 12:00:00,66.08,66.13,65.94,66.03,11075.0,55.5838,55.6259,55.466,55.5417,11075.0
2016-02-03 12:10:00,66.03,66.08,65.9,66.04,12066.0,55.5417,55.5838,55.4324,55.5502,12066.0
2016-02-03 12:20:00,66.04,66.21,66.02,66.11,8732.0,55.5502,55.6932,55.5333,55.609,8732.0
2016-02-03 12:30:00,66.11,66.14,65.94,66.08,12994.0,55.609,55.6343,55.466,55.5838,12994.0
2016-02-03 12:40:00,66.07,66.11,66.0,66.1,14395.0,55.5754,55.609,55.5165,55.6006,14395.0
2016-02-03 12:50:00,66.13,66.29,66.07,66.29,6100.0,55.6259,55.7604,55.5754,55.7604,6100.0
2016-02-03 13:00:00,66.32,66.43,66.32,66.32,11031.0,55.7857,55.8782,55.7857,55.7857,11031.0
2016-02-03 13:10:00,66.32,66.44,66.3,66.4,14224.0,55.7857,55.8866,55.7689,55.853,14224.0
2016-02-03 13:20:00,66.43,66.51,66.35,66.39,12960.0,55.8782,55.9455,55.8109,55.8446,12960.0
2016-02-03 13:30:00,66.37,66.42,66.27,66.29,16435.0,55.8277,55.8698,55.7436,55.7604,16435.0
2016-02-03 13:40:00,66.27,66.37,66.27,66.34,13362.0,55.7436,55.8277,55.7436,55.8025,13362.0
2016-02-03 13:50:00,66.35,66.38,66.25,66.29,31504.0,55.8109,55.8362,55.7268,55.7604,31504.0
2016-02-03 14:00:00,66.28,66.4,66.26,66.4,17884.0,55.752,55.853,55.7352,55.853,17884.0
2016-02-03 14:10:00,66.39,66.56,66.39,66.46,10564.0,55.8446,55.9876,55.8446,55.9034,10564.0
2016-02-03 14:20:00,66.45,66.97,66.45,66.91,24047.0,55.895,56.3324,55.895,56.282,24047.0
2016-02-03 14:30:00,66.95,66.99,66.71,66.71,25516.0,56.3156,56.3493,56.1137,56.1137,25516.0
2016-02-03 14:40:00,66.74,66.9,66.69,66.83,13806.0,56.139,56.2736,56.0969,56.2147,13806.0
2016-02-03 14:50:00,66.82,66.91,66.69,66.85,9800.0,56.2063,56.282,56.0969,56.2315,9800.0
2016-02-03 15:00:00,66.89,66.92,66.76,66.89,8900.0,56.2651,56.2904,56.1558,56.2651,8900.0
2016-02-03 15:10:00,66.91,66.97,66.81,66.87,10249.0,56.282,56.3324,56.1978,56.2483,10249.0
2016-02-03 15:20:00,66.89,66.91,66.74,66.74,18331.0,56.2651,56.282,56.139,56.139,18331.0
2016-02-03 15:30:00,66.76,66.87,66.65,66.69,20390.0,56.1558,56.2483,56.0633,56.0969,20390.0
2016-02-03 15:40:00,66.69,66.82,66.66,66.78,24337.0,56.0969,56.2063,56.0717,56.1726,24337.0
2016-02-03 15:50:00,66.76,66.85,66.76,66.79,52463.0,56.1558,56.2315,56.1558,56.181,52463.0
2016-02-04 09:30:00,66.81,66.96,66.65,66.71,24991.0,56.1978,56.324,56.0633,56.1137,24991.0
2016-02-04 09:40:00,66.7,66.86,66.55,66.77,16298.0,56.1053,56.2399,55.9791,56.1642,16298.0
2016-02-04 09:50:00,66.78,66.85,66.59,66.76,17215.0,56.1726,56.2315,56.0128,56.1558,17215.0
2016-02-04 10:00:00,66.69,66.73,66.33,66.7,19764.0,56.0969,56.1306,55.7941,56.1053,19764.0
2016-02-04 10:10:00,66.7,67.05,66.65,67.01,27528.0,56.1053,56.3997,56.0633,56.3661,27528.0
2016-02-04 10:20:00,67.01,67.11,66.9,66.98,46348.0,56.3661,56.4502,56.2736,56.3408,46348.0
2016-02-04 10:30:00,66.98,67.1,66.9,67.04,96682.0,56.3408,56.4418,56.2736,56.3913,96682.0
2016-02-04 10:40:00,67.04,67.05,66.9,66.98,66048.0,56.3913,56.3997,56.2736,56.3408,66048.0
2016-02-04 10:50:00,66.99,67.0,66.93,66.99,99111.0,56.3493,56.3577,56.2988,56.3493,99111.0
2016-02-04 11:00:00,67.0,67.0,66.85,66.86,35073.0,56.3577,56.3577,56.2315,56.2399,35073.0
2016-02-04 11:10:00,66.87,67.0,66.82,66.83,25658.0,56.2483,56.3577,56.2063,56.2147,25658.0
2016-02-04 11:20:00,66.82,67.0,66.82,67.0,65870.0,56.2063,56.3577,56.2063,56.3577,65870.0
2016-02-04 11:30:00,67.0,67.0,66.85,66.97,30770.0,56.3577,56.3577,56.2315,56.3324,30770.0
2016-02-04 11:40:00,66.97,67.0,66.67,66.79,23580.0,56.3324,56.3577,56.0801,56.181,23580.0
2016-02-04 11:50:00,66.81,66.94,66.77,66.84,9898.0,56.1978,56.3072,56.1642,56.2231,9898.0
2016-02-04 12:00:00,66.82,66.88,66.75,66.83,16723.0,56.2063,56.2567,56.1474,56.2147,16723.0
2016-02-04 12:10:00,66.81,66.86,66.62,66.65,23639.0,56.1978,56.2399,56.038,56.0633,23639.0
2016-02-04 12:20:00,66.65,66.7,66.61,66.69,8230.0,56.0633,56.1053,56.0296,56.0969,8230.0
2016-02-04 12:30:00,66.69,66.8,66.61,66.73,12094.0,56.0969,56.1894,56.0296,56.1306,12094.0
2016-02-04 12:40:00,66.77,66.84,66.72,66.72,14219.0,56.1642,56.2231,56.1221,56.1221,14219.0
2016-02-04 12:50:00,66.77,66.78,66.65,66.67,13653.0,56.1642,56.1726,56.0633,56.0801,13653.0
2016-02-04 13:00:00,66.68,66.78,66.68,66.77,17106.0,56.0885,56.1726,56.0885,56.1642,17106.0
2016-02-04 13:10:00,66.79,66.84,66.71,66.72,11839.0,56.181,56.2231,56.1137,56.1221,11839.0
2016-02-04 13:20:00,66.72,66.84,66.71,66.82,5391.0,56.1221,56.2231,56.1137,56.2063,5391.0
2016-02-04 13:30:00,66.85,66.88,66.82,66.84,3333.0,56.2315,56.2567,56.2063,56.2231,3333.0
2016-02-04 13:40:00,66.82,66.82,66.67,66.71,2700.0,56.2063,56.2063,56.0801,56.1137,2700.0
2016-02-04 13:50:00,66.67,66.73,66.61,66.71,5270.0,56.0801,56.1306,56.0296,56.1137,5270.0
2016-02-04 14:00:00,66.7,66.7,66.6,66.6,25209.0,56.1053,56.1053,56.0212,56.0212,25209.0
2016-02-04 14:10:00,66.6,66.75,66.6,66.72,24408.0,56.0212,56.1474,56.0212,56.1221,24408.0
2016-02-04 14:20:00,66.7,66.75,66.66,66.67,17100.0,56.1053,56.1474,56.0717,56.0801,17100.0
2016-02-04 14:30:00,66.67,66.79,66.64,66.66,12110.0,56.0801,56.181,56.0549,56.0717,12110.0
2016-02-04 14:40:00,66.64,66.73,66.61,66.73,21895.0,56.0549,56.1306,56.0296,56.1306,21895.0
2016-02-04 14:50:00,66.7,66.83,66.62,66.83,11290.0,56.1053,56.2147,56.038,56.2147,11290.0
2016-02-04 15:00:00,66.82,66.84,66.69,66.75,11785.0,56.2063,56.2231,56.0969,56.1474,11785.0
2016-02-04 15:10:00,66.79,66.9,66.75,66.77,16278.0,56.181,56.2736,56.1474,56.1642,16278.0
2016-02-04 15:20:00,66.78,66.83,66.74,66.78,15377.0,56.1726,56.2147,56.139,56.1726,15377.0
2016-02-04 15:30:00,66.77,66.8,66.66,66.79,64525.0,56.1642,56.1894,56.0717,56.181,64525.0
2016-02-04 15:40:00,66.81,66.87,66.76,66.85,21538.0,56.1978,56.2483,56.1558,56.2315,21538.0
2016-02-04 15:50:00,66.82,66.95,66.82,66.88,39020.0,56.2063,56.3156,56.2063,56.2567,39020.0
2016-02-05 09:30:00,66.49,66.95,66.06,66.11,22582.0,55.9287,56.3156,55.567,55.609,22582.0
2016-02-05 09:40:00,66.09,66.09,65.65,65.75,25543.0,55.5922,55.5922,55.2221,55.3062,25543.0
2016-02-05 09:50:00,65.77,65.92,65.55,65.55,29076.0,55.323,55.4492,55.138,55.138,29076.0
2016-02-05 10:00:00,65.6,65.8,65.37,65.37,48628.0,55.18,55.3483,54.9866,54.9866,48628.0
2016-02-05 10:10:00,65.34,65.59,65.34,65.45,22971.0,54.9613,55.1716,54.9613,55.0539,22971.0
2016-02-05 10:20:00,65.43,65.68,65.39,65.46,24585.0,55.037,55.2473,55.0034,55.0623,24585.0
2016-02-05 10:30:00,65.43,65.71,65.3,65.6,15652.0,55.037,55.2726,54.9277,55.18,15652.0
2016-02-05 10:40:00,65.57,65.75,65.54,65.68,8950.0,55.1548,55.3062,55.1296,55.2473,8950.0
2016-02-05 10:50:00,65.67,65.74,65.46,65.49,22806.0,55.2389,55.2978,55.0623,55.0875,22806.0
2016-02-05 11:00:00,65.52,65.52,65.23,65.23,9778.0,55.1128,55.1128,54.8688,54.8688,9778.0
2016-02-05 11:10:00,65.16,65.28,65.11,65.25,17966.0,54.8099,54.9109,54.7679,54.8856,17966.0
2016-02-05 11:20:00,65.27,65.28,65.16,65.2,12339.0,54.9025,54.9109,54.8099,54.8436,12339.0
2016-02-05 11:30:00,65.21,65.38,65.15,65.33,51120.0,54.852,54.995,54.8015,54.9529,51120.0
2016-02-05 11:40:00,65.34,65.36,65.18,65.28,10186.0,54.9613,54.9782,54.8268,54.9109,10186.0
2016-02-05 11:50:00,65.27,65.29,65.2,65.26,9384.0,54.9025,54.9193,54.8436,54.8941,9384.0
2016-02-05 12:00:00,65.26,65.39,65.25,65.36,22395.0,54.8941,55.0034,54.8856,54.9782,22395.0
2016-02-05 12:10:00,65.32,65.5,65.27,65.5,11727.0,54.9445,55.0959,54.9025,55.0959,11727.0
2016-02-05 12:20:00,65.49,65.52,65.42,65.45,8131.0,55.0875,55.1128,55.0286,55.0539,8131.0
2016-02-05 12:30:00,65.45,65.6,65.41,65.6,6301.0,55.0539,55.18,55.0202,55.18,6301.0
2016-02-05 12:40:00,65.52,65.59,65.51,65.58,13508.0,55.1128,55.1716,55.1043,55.1632,13508.0
2016-02-05 12:50:00,65.54,65.57,65.38,65.47,14451.0,55.1296,55.1548,54.995,55.0707,14451.0
2016-02-05 13:00:00,65.47,65.6,65.44,65.58,15029.0,55.0707,55.18,55.0455,55.1632,15029.0
2016-02-05 13:10:00,65.58,65.6,65.48,65.57,17920.0,55.1632,55.18,55.0791,55.1548,17920.0
2016-02-05 13:20:00,65.57,65.72,65.55,65.72,15991.0,55.1548,55.281,55.138,55.281,15991.0
2016-02-05 13:30:00,65.71,65.72,65.63,65.68,8301.0,55.2726,55.281,55.2053,55.2473,8301.0
2016-02-05 13:40:00,65.69,65.71,65.56,65.6,10612.0,55.2558,55.2726,55.1464,55.18,10612.0
2016-02-05 13:50:00,65.59,65.67,65.49,65.61,11754.0,55.1716,55.2389,55.0875,55.1885,11754.0
2016-02-05 14:00:00,65.63,65.69,65.53,65.58,12626.0,55.2053,55.2558,55.1212,55.1632,12626.0
2016-02-05 14:10:00,65.55,65.55,65.36,65.45,10455.0,55.138,55.138,54.9782,55.0539,10455.0
2016-02-05 14:20:00,65.42,65.53,65.4,65.45,20163.0,55.0286,55.1212,55.0118,55.0539,20163.0
2016-02-05 14:30:00,65.44,65.56,65.43,65.54,20057.0,55.0455,55.1464,55.037,55.1296,20057.0
2016-02-05 14:40:00,65.54,65.55,65.45,65.52,26663.0,55.1296,55.138,55.0539,55.1128,26663.0
2016-02-05 14:50:00,65.5,65.53,65.45,65.53,11906.0,55.0959,55.1212,55.0539,55.1212,11906.0
2016-02-05 15:00:00,65.53,65.55,65.41,65.46,21881.0,55.1212,55.138,55.0202,55.0623,21881.0
2016-02-05 15:10:00,65.47,65.6,65.42,65.58,27613.0,55.0707,55.18,55.0286,55.1632,27613.0
2016-02-05 15:20:00,65.57,65.57,65.47,65.53,24114.0,55.1548,55.1548,55.0707,55.1212,24114.0
2016-02-05 15:30:00,65.52,65.57,65.38,65.4,37858.0,55.1128,55.1548,54.995,55.0118,37858.0
2016-02-05 15:40:00,65.4,65.52,65.33,65.5,50721.0,55.0118,55.1128,54.9529,55.0959,50721.0
2016-02-05 15:50:00,65.5,65.55,65.37,65.55,154615.0,55.0959,55.138,54.9866,55.138,154615.0
2016-02-08 09:30:00,64.66,65.06,64.6,64.77,51513.0,54.3894,54.7258,54.3389,54.4819,51513.0
2016-02-08 09:40:00,64.78,65.0,64.55,64.72,31274.0,54.4903,54.6754,54.2968,54.4398,31274.0
2016-02-08 09:50:00,64.66,64.76,64.44,64.64,39963.0,54.3894,54.4735,54.2043,54.3725,39963.0
2016-02-08 10:00:00,64.62,64.9,64.62,64.73,26749.0,54.3557,54.5912,54.3557,54.4482,26749.0
2016-02-08 10:10:00,64.71,64.96,64.71,64.8,11872.0,54.4314,54.6417,54.4314,54.5071,11872.0
2016-02-08 10:20:00,64.74,64.84,64.54,64.61,15147.0,54.4566,54.5408,54.2884,54.3473,15147.0
2016-02-08 10:30:00,64.59,64.8,64.52,64.57,20471.0,54.3305,54.5071,54.2716,54.3137,20471.0
2016-02-08 10:40:00,64.61,64.61,64.42,64.45,25589.0,54.3473,54.3473,54.1875,54.2127,25589.0
2016-02-08 10:50:00,64.46,64.52,64.27,64.36,22576.0,54.2211,54.2716,54.0613,54.137,22576.0
2016-02-08 11:00:00,64.37,64.4,64.18,64.18,28856.0,54.1454,54.1707,53.9856,53.9856,28856.0
2016-02-08 11:10:00,64.14,64.22,64.05,64.15,12706.0,53.952,54.0192,53.8762,53.9604,12706.0
2016-02-08 11:20:00,64.15,64.32,64.15,64.31,15369.0,53.9604,54.1034,53.9604,54.095,15369.0
2016-02-08 11:30:00,64.3,64.31,64.1,64.13,30996.0,54.0865,54.095,53.9183,53.9435,30996.0
2016-02-08 11:40:00,64.1,64.24,63.96,64.02,23098.0,53.9183,54.0361,53.8005,53.851,23098.0
2016-02-08 11:50:00,64.04,64.06,63.87,64.05,30389.0,53.8678,53.8847,53.7248,53.8762,30389.0
2016-02-08 12:00:00,64.05,64.1,64.02,64.08,24098.0,53.8762,53.9183,53.851,53.9015,24098.0
2016-02-08 12:10:00,64.09,64.16,63.99,64.05,46455.0,53.9099,53.9688,53.8258,53.8762,46455.0
2016-02-08 12:20:00,64.09,64.14,63.99,64.13,21030.0,53.9099,53.952,53.8258,53.9435,21030.0
2016-02-08 12:30:00,64.13,64.16,64.03,64.05,41434.0,53.9435,53.9688,53.8594,53.8762,41434.0
2016-02-08 12:40:00,64.05,64.16,64.04,64.09,20450.0,53.8762,53.9688,53.8678,53.9099,20450.0
2016-02-08 12:50:00,64.11,64.11,63.93,63.95,18744.0,53.9267,53.9267,53.7753,53.7921,18744.0
2016-02-08 13:00:00,63.96,64.01,63.89,63.98,29980.0,53.8005,53.8426,53.7417,53.8174,29980.0
2016-02-08 13:10:00,63.96,63.98,63.84,63.92,31277.0,53.8005,53.8174,53.6996,53.7669,31277.0
2016-02-08 13:20:00,63.94,63.96,63.81,63.95,45275.0,53.7837,53.8005,53.6744,53.7921,45275.0
2016-02-08 13:30:00,63.92,64.02,63.9,63.98,7278.0,53.7669,53.851,53.7501,53.8174,7278.0
2016-02-08 13:40:00,63.96,63.96,63.8,63.84,14269.0,53.8005,53.8005,53.666,53.6996,14269.0
2016-02-08 13:50:00,63.86,63.88,63.73,63.81,11895.0,53.7164,53.7333,53.6071,53.6744,11895.0
2016-02-08 14:00:00,63.8,63.96,63.8,63.96,9356.0,53.666,53.8005,53.666,53.8005,9356.0
2016-02-08 14:10:00,63.92,63.95,63.75,63.82,11546.0,53.7669,53.7921,53.6239,53.6828,11546.0
2016-02-08 14:20:00,63.79,63.87,63.67,63.7,24842.0,53.6575,53.7248,53.5566,53.5818,24842.0
2016-02-08 14:30:00,63.66,63.74,63.58,63.72,27041.0,53.5482,53.6155,53.4809,53.5987,27041.0
2016-02-08 14:40:00,63.73,63.85,63.69,63.79,30029.0,53.6071,53.708,53.5734,53.6575,30029.0
2016-02-08 14:50:00,63.78,63.8,63.68,63.74,18498.0,53.6491,53.666,53.565,53.6155,18498.0
2016-02-08 15:00:00,63.74,63.84,63.74,63.78,15200.0,53.6155,53.6996,53.6155,53.6491,15200.0
2016-02-08 15:10:00,63.78,64.03,63.76,64.03,21289.0,53.6491,53.8594,53.6323,53.8594,21289.0
2016-02-08 15:20:00,64.03,64.08,63.91,63.99,22832.0,53.8594,53.9015,53.7585,53.8258,22832.0
2016-02-08 15:30:00,63.97,64.19,63.97,64.13,24615.0,53.809,53.994,53.809,53.9435,24615.0
2016-02-08 15:40:00,64.14,64.31,64.09,64.24,66773.0,53.952,54.095,53.9099,54.0361,66773.0
2016-02-08 15:50:00,64.21,64.24,64.04,64.13,106933.0,54.0108,54.0361,53.8678,53.9435,106933.0
2016-02-09 09:30:00,63.63,63.69,63.38,63.66,28187.0,53.523,53.5734,53.3127,53.5482,28187.0
2016-02-09 09:40:00,63.64,63.76,63.47,63.75,42810.0,53.5314,53.6323,53.3884,53.6239,42810.0
2016-02-09 09:50:00,63.78,63.95,63.68,63.74,12325.0,53.6491,53.7921,53.565,53.6155,12325.0
2016-02-09 10:00:00,63.75,64.34,63.75,64.24,27576.0,53.6239,54.1202,53.6239,54.0361,27576.0
2016-02-09 10:10:00,64.23,64.23,63.93,63.99,12747.0,54.0277,54.0277,53.7753,53.8258,12747.0
2016-02-09 10:20:00,63.96,64.09,63.83,63.93,12705.0,53.8005,53.9099,53.6912,53.7753,12705.0
2016-02-09 10:30:00,63.92,63.93,63.66,63.69,27010.0,53.7669,53.7753,53.5482,53.5734,27010.0
2016-02-09 10:40:00,63.71,63.82,63.51,63.72,66876.0,53.5903,53.6828,53.422,53.5987,66876.0
2016-02-09 10:50:00,63.72,63.76,63.59,63.65,51709.0,53.5987,53.6323,53.4893,53.5398,51709.0
2016-02-09 11:00:00,63.67,63.83,63.67,63.77,96736.0,53.5566,53.6912,53.5566,53.6407,96736.0
2016-02-09 11:10:00,63.76,63.93,63.72,63.85,46505.0,53.6323,53.7753,53.5987,53.708,46505.0
2016-02-09 11:20:00,63.85,64.11,63.83,64.04,23976.0,53.708,53.9267,53.6912,53.8678,23976.0
2016-02-09 11:30:00,64.02,64.08,63.82,63.92,77724.0,53.851,53.9015,53.6828,53.7669,77724.0
2016-02-09 11:40:00,63.92,64.09,63.88,63.92,12612.0,53.7669,53.9099,53.7333,53.7669,12612.0
2016-02-09 11:50:00,63.89,63.96,63.76,63.84,10660.0,53.7417,53.8005,53.6323,53.6996,10660.0
2016-02-09 12:00:00,63.83,64.05,63.79,64.05,57102.0,53.6912,53.8762,53.6575,53.8762,57102.0
2016-02-09 12:10:00,64.05,64.05,63.89,63.92,12648.0,53.8762,53.8762,53.7417,53.7669,12648.0
2016-02-09 12:20:00,63.9,64.06,63.88,63.96,26234.0,53.7501,53.8847,53.7333,53.8005,26234.0
2016-02-09 12:30:00,63.95,64.07,63.89,63.96,23554.0,53.7921,53.8931,53.7417,53.8005,23554.0
2016-02-09 12:40:00,63.97,64.03,63.88,63.9,27943.0,53.809,53.8594,53.7333,53.7501,27943.0
2016-02-09 12:50:00,63.88,64.01,63.88,63.96,6324.0,53.7333,53.8426,53.7333,53.8005,6324.0
2016-02-09 13:00:00,63.98,64.03,63.89,63.91,22234.0,53.8174,53.8594,53.7417,53.7585,22234.0
2016-02-09 13:10:00,63.92,63.94,63.84,63.87,24119.0,53.7669,53.7837,53.6996,53.7248,24119.0
2016-02-09 13:20:00,63.85,63.9,63.77,63.8,27906.0,53.708,53.7501,53.6407,53.666,27906.0
2016-02-09 13:30:00,63.81,63.97,63.76,63.81,12500.0,53.6744,53.809,53.6323,53.6744,12500.0
2016-02-09 13:40:00,63.8,63.93,63.77,63.85,21501.0,53.666,53.7753,53.6407,53.708,21501.0
2016-02-09 13:50:00,63.8,63.92,63.74,63.86,24109.0,53.666,53.7669,53.6155,53.7164,24109.0
2016-02-09 14:00:00,63.86,64.07,63.8,64.07,26299.0,53.7164,53.8931,53.666,53.8931,26299.0
2016-02-09 14:10:00,64.04,64.05,63.85,63.88,14378.0,53.8678,53.8762,53.708,53.7333,14378.0
2016-02-09 14:20:00,63.88,63.92,63.8,63.86,41603.0,53.7333,53.7669,53.666,53.7164,41603.0
2016-02-09 14:30:00,63.89,64.1,63.89,64.08,31547.0,53.7417,53.9183,53.7417,53.9015,31547.0
2016-02-09 14:40:00,64.08,64.17,64.01,64.02,33803.0,53.9015,53.9772,53.8426,53.851,33803.0
2016-02-09 14:50:00,64.04,64.15,64.03,64.13,16109.0,53.8678,53.9604,53.8594,53.9435,16109.0
2016-02-09 15:00:00,64.1,64.42,64.09,64.26,69362.0,53.9183,54.1875,53.9099,54.0529,69362.0
2016-02-09 15:10:00,64.24,64.31,64.1,64.1,59933.0,54.0361,54.095,53.9183,53.9183,59933.0
2016-02-09 15:20:00,64.1,64.17,63.96,64.0,64369.0,53.9183,53.9772,53.8005,53.8342,64369.0
2016-02-09 15:30:00,64.0,64.16,63.97,64.13,66821.0,53.8342,53.9688,53.809,53.9435,66821.0
2016-02-09 15:40:00,64.12,64.15,63.9,63.94,69213.0,53.9351,53.9604,53.7501,53.7837,69213.0
2016-02-09 15:50:00,63.94,64.02,63.89,63.96,135423.0,53.7837,53.851,53.7417,53.8005,135423.0
2016-02-10 09:30:00,64.19,64.29,63.9,63.95,19606.0,53.994,54.0781,53.7501,53.7921,19606.0
2016-02-10 09:40:00,64.09,64.22,63.96,64.22,12665.0,53.9099,54.0192,53.8005,54.0192,12665.0
2016-02-10 09:50:00,64.19,64.23,64.03,64.13,36435.0,53.994,54.0277,53.8594,53.9435,36435.0
2016-02-10 10:00:00,64.15,64.23,64.09,64.17,33462.0,53.9604,54.0277,53.9099,53.9772,33462.0
2016-02-10 10:10:00,64.2,64.51,64.19,64.49,27860.0,54.0024,54.2632,53.994,54.2464,27860.0
2016-02-10 10:20:00,64.53,64.57,64.34,64.49,24696.0,54.28,54.3137,54.1202,54.2464,24696.0
2016-02-10 10:30:00,64.51,64.59,64.43,64.5,24982.0,54.2632,54.3305,54.1959,54.2548,24982.0
2016-02-10 10:40:00,64.5,64.56,64.32,64.55,33379.0,54.2548,54.3052,54.1034,54.2968,33379.0
2016-02-10 10:50:00,64.5,64.5,64.33,64.46,17504.0,54.2548,54.2548,54.1118,54.2211,17504.0
2016-02-10 11:00:00,64.47,64.56,64.39,64.39,20300.0,54.2295,54.3052,54.1622,54.1622,20300.0
2016-02-10 11:10:00,64.37,64.47,64.29,64.36,49445.0,54.1454,54.2295,54.0781,54.137,49445.0
2016-02-10 11:20:00,64.36,64.43,64.17,64.17,18350.0,54.137,54.1959,53.9772,53.9772,18350.0
2016-02-10 11:30:00,64.2,64.22,63.89,63.96,16120.0,54.0024,54.0192,53.7417,53.8005,16120.0
2016-02-10 11:40:00,63.95,64.08,63.85,64.06,60490.0,53.7921,53.9015,53.708,53.8847,60490.0
2016-02-10 11:50:00,64.06,64.09,63.96,64.0,38070.0,53.8847,53.9099,53.8005,53.8342,38070.0
2016-02-10 12:00:00,64.01,64.04,63.84,63.92,26934.0,53.8426,53.8678,53.6996,53.7669,26934.0
2016-02-10 12:10:00,63.9,63.91,63.79,63.86,28177.0,53.7501,53.7585,53.6575,53.7164,28177.0
2016-02-10 12:20:00,63.86,63.99,63.79,63.99,63703.0,53.7164,53.8258,53.6575,53.8258,63703.0
2016-02-10 12:30:00,64.0,64.06,63.85,64.04,25669.0,53.8342,53.8847,53.708,53.8678,25669.0
2016-02-10 12:40:00,64.06,64.11,64.0,64.01,16654.0,53.8847,53.9267,53.8342,53.8426,16654.0
2016-02-10 12:50:00,64.05,64.17,63.99,64.13,43292.0,53.8762,53.9772,53.8258,53.9435,43292.0
2016-02-10 13:00:00,64.14,64.2,64.05,64.08,35147.0,53.952,54.0024,53.8762,53.9015,35147.0
2016-02-10 13:10:00,64.06,64.12,64.01,64.01,7751.0,53.8847,53.9351,53.8426,53.8426,7751.0
2016-02-10 13:20:00,64.01,64.02,63.92,63.95,22602.0,53.8426,53.851,53.7669,53.7921,22602.0
2016-02-10 13:30:00,63.97,63.97,63.84,63.89,24725.0,53.809,53.809,53.6996,53.7417,24725.0
2016-02-10 13:40:00,63.9,64.0,63.9,63.97,51058.0,53.7501,53.8342,53.7501,53.809,51058.0
2016-02-10 13:50:00,63.96,63.99,63.91,63.99,40091.0,53.8005,53.8258,53.7585,53.8258,40091.0
2016-02-10 14:00:00,64.02,64.25,64.01,64.25,18660.0,53.851,54.0445,53.8426,54.0445,18660.0
2016-02-10 14:10:00,64.27,64.32,64.21,64.31,32099.0,54.0613,54.1034,54.0108,54.095,32099.0
2016-02-10 14:20:00,64.3,64.41,64.27,64.4,30412.0,54.0865,54.1791,54.0613,54.1707,30412.0
2016-02-10 14:30:00,64.38,64.5,64.38,64.43,18905.0,54.1538,54.2548,54.1538,54.1959,18905.0
2016-02-10 14:40:00,64.41,64.41,64.29,64.34,38870.0,54.1791,54.1791,54.0781,54.1202,38870.0
2016-02-10 14:50:00,64.33,64.34,64.2,64.22,75347.0,54.1118,54.1202,54.0024,54.0192,75347.0
2016-02-10 15:00:00,64.25,64.41,64.21,64.35,161063.0,54.0445,54.1791,54.0108,54.1286,161063.0
2016-02-10 15:10:00,64.36,64.39,64.14,64.17,41233.0,54.137,54.1622,53.952,53.9772,41233.0
2016-02-10 15:20:00,64.18,64.34,64.18,64.29,69000.0,53.9856,54.1202,53.9856,54.0781,69000.0
2016-02-10 15:30:00,64.29,64.36,64.16,64.17,252412.0,54.0781,54.137,53.9688,53.9772,252412.0
2016-02-10 15:40:00,64.15,64.25,64.13,64.18,96102.0,53.9604,54.0445,53.9435,53.9856,96102.0
2016-02-10 15:50:00,64.17,64.19,64.05,64.13,141161.0,53.9772,53.994,53.8762,53.9435,141161.0
2016-02-11 09:30:00,62.54,63.36,62.42,62.81,28177.0,53.0411,53.7366,52.9394,53.2701,28177.0
2016-02-11 09:40:00,62.83,62.96,62.72,62.74,13740.0,53.2871,53.3973,53.1938,53.2108,13740.0
2016-02-11 09:50:00,62.74,62.96,62.7,62.86,12422.0,53.2108,53.3973,53.1768,53.3125,12422.0
2016-02-11 10:00:00,62.82,63.21,62.79,63.04,20967.0,53.2786,53.6094,53.2532,53.4652,20967.0
2016-02-11 10:10:00,63.01,63.09,62.96,63.04,10405.0,53.4398,53.5076,53.3973,53.4652,10405.0
2016-02-11 10:20:00,63.07,63.14,62.98,63.01,16025.0,53.4906,53.55,53.4143,53.4398,16025.0
2016-02-11 10:30:00,63.03,63.07,62.9,62.99,18538.0,53.4567,53.4906,53.3465,53.4228,18538.0
2016-02-11 10:40:00,63.0,63.2,62.93,63.15,32793.0,53.4313,53.6009,53.3719,53.5585,32793.0
2016-02-11 10:50:00,63.13,63.18,62.91,62.96,57820.0,53.5415,53.5839,53.3549,53.3973,57820.0
2016-02-11 11:00:00,62.95,63.11,62.93,63.02,28402.0,53.3889,53.5246,53.3719,53.4482,28402.0
2016-02-11 11:10:00,63.06,63.1,62.91,62.96,29805.0,53.4822,53.5161,53.3549,53.3973,29805.0
2016-02-11 11:20:00,62.99,63.1,62.88,63.04,28037.0,53.4228,53.5161,53.3295,53.4652,28037.0
2016-02-11 11:30:00,63.03,63.05,62.83,63.03,13288.0,53.4567,53.4737,53.2871,53.4567,13288.0
2016-02-11 11:40:00,63.01,63.01,62.79,62.79,12010.0,53.4398,53.4398,53.2532,53.2532,12010.0
2016-02-11 11:50:00,62.76,62.86,62.72,62.72,19704.0,53.2277,53.3125,53.1938,53.1938,19704.0
2016-02-11 12:00:00,62.69,62.83,62.64,62.69,16157.0,53.1684,53.2871,53.1259,53.1684,16157.0
2016-02-11 12:10:00,62.69,62.74,62.52,62.59,29860.0,53.1684,53.2108,53.0242,53.0835,29860.0
2016-02-11 12:20:00,62.6,62.75,62.56,62.61,32082.0,53.092,53.2192,53.0581,53.1005,32082.0
2016-02-11 12:30:00,62.61,62.65,62.54,62.62,10370.0,53.1005,53.1344,53.0411,53.109,10370.0
2016-02-11 12:40:00,62.62,62.74,62.57,62.72,27902.0,53.109,53.2108,53.0666,53.1938,27902.0
2016-02-11 12:50:00,62.73,62.88,62.7,62.83,25360.0,53.2023,53.3295,53.1768,53.2871,25360.0
2016-02-11 13:00:00,62.79,62.89,62.68,62.78,25496.0,53.2532,53.338,53.1599,53.2447,25496.0
2016-02-11 13:10:00,62.75,62.84,62.73,62.78,43494.0,53.2192,53.2956,53.2023,53.2447,43494.0
2016-02-11 13:20:00,62.78,62.83,62.6,62.62,30535.0,53.2447,53.2871,53.092,53.109,30535.0
2016-02-11 13:30:00,62.61,62.71,62.52,62.58,27234.0,53.1005,53.1853,53.0242,53.0751,27234.0
2016-02-11 13:40:00,62.55,62.6,62.49,62.57,38807.0,53.0496,53.092,52.9987,53.0666,38807.0
2016-02-11 13:50:00,62.59,62.61,62.44,62.48,49974.0,53.0835,53.1005,52.9563,52.9902,49974.0
2016-02-11 14:00:00,62.47,62.66,62.43,62.61,51708.0,52.9818,53.1429,52.9478,53.1005,51708.0
2016-02-11 14:10:00,62.65,62.7,62.51,62.54,39849.0,53.1344,53.1768,53.0157,53.0411,39849.0
2016-02-11 14:20:00,62.52,62.61,62.47,62.48,89448.0,53.0242,53.1005,52.9818,52.9902,89448.0
2016-02-11 14:30:00,62.48,62.65,62.33,62.65,76445.0,52.9902,53.1344,52.863,53.1344,76445.0
2016-02-11 14:40:00,62.64,62.73,62.49,62.67,65355.0,53.1259,53.2023,52.9987,53.1514,65355.0
2016-02-11 14:50:00,62.67,62.88,62.62,62.79,41570.0,53.1514,53.3295,53.109,53.2532,41570.0
2016-02-11 15:00:00,62.79,62.83,62.64,62.73,46197.0,53.2532,53.2871,53.1259,53.2023,46197.0
2016-02-11 15:10:00,62.73,62.9,62.7,62.9,66058.0,53.2023,53.3465,53.1768,53.3465,66058.0
2016-02-11 15:20:00,62.87,63.02,62.86,63.01,80592.0,53.321,53.4482,53.3125,53.4398,80592.0
2016-02-11 15:30:00,62.98,63.1,62.83,63.1,52734.0,53.4143,53.5161,53.2871,53.5161,52734.0
2016-02-11 15:40:00,63.08,63.14,63.02,63.06,73882.0,53.4991,53.55,53.4482,53.4822,73882.0
2016-02-11 15:50:00,63.09,63.12,62.85,62.88,137652.0,53.5076,53.533,53.3041,53.3295,137652.0
2016-02-12 09:30:00,63.29,63.29,63.0,63.03,23809.0,53.6772,53.6772,53.4313,53.4567,23809.0
2016-02-12 09:40:00,63.03,63.21,62.94,62.95,18830.0,53.4567,53.6094,53.3804,53.3889,18830.0
2016-02-12 09:50:00,62.99,63.22,62.96,63.0,8545.0,53.4228,53.6179,53.3973,53.4313,8545.0
2016-02-12 10:00:00,62.97,63.06,62.91,62.94,10877.0,53.4058,53.4822,53.3549,53.3804,10877.0
2016-02-12 10:10:00,63.01,63.2,62.97,63.2,16032.0,53.4398,53.6009,53.4058,53.6009,16032.0
2016-02-12 10:20:00,63.21,63.26,63.12,63.24,22230.0,53.6094,53.6518,53.533,53.6348,22230.0
2016-02-12 10:30:00,63.22,63.28,63.02,63.03,21903.0,53.6179,53.6687,53.4482,53.4567,21903.0
2016-02-12 10:40:00,63.01,63.05,62.89,62.96,19916.0,53.4398,53.4737,53.338,53.3973,19916.0
2016-02-12 10:50:00,62.96,63.05,62.93,63.0,10875.0,53.3973,53.4737,53.3719,53.4313,10875.0
2016-02-12 11:00:00,63.04,63.21,62.98,63.16,14122.0,53.4652,53.6094,53.4143,53.567,14122.0
2016-02-12 11:10:00,63.17,63.49,63.17,63.49,11919.0,53.5754,53.8468,53.5754,53.8468,11919.0
2016-02-12 11:20:00,63.45,63.67,63.39,63.65,18267.0,53.8129,53.9995,53.762,53.9825,18267.0
2016-02-12 11:30:00,63.7,63.73,63.61,63.66,11367.0,54.025,54.0504,53.9486,53.991,11367.0
2016-02-12 11:40:00,63.67,63.8,63.66,63.67,24951.0,53.9995,54.1098,53.991,53.9995,24951.0
2016-02-12 11:50:00,63.67,63.75,63.63,63.75,22867.0,53.9995,54.0674,53.9656,54.0674,22867.0
2016-02-12 12:00:00,63.77,63.78,63.66,63.73,11530.0,54.0843,54.0928,53.991,54.0504,11530.0
2016-02-12 12:10:00,63.72,63.83,63.71,63.81,12349.0,54.0419,54.1352,54.0334,54.1182,12349.0
2016-02-12 12:20:00,63.8,64.03,63.78,63.98,42274.0,54.1098,54.3048,54.0928,54.2624,42274.0
2016-02-12 12:30:00,63.99,64.07,63.97,63.99,25072.0,54.2709,54.3388,54.2539,54.2709,25072.0
2016-02-12 12:40:00,63.99,64.06,63.9,63.9,26306.0,54.2709,54.3303,54.1946,54.1946,26306.0
2016-02-12 12:50:00,63.89,63.95,63.85,63.9,5407.0,54.1861,54.237,54.1522,54.1946,5407.0
2016-02-12 13:00:00,63.84,63.87,63.68,63.7,5536.0,54.1437,54.1691,54.008,54.025,5536.0
2016-02-12 13:10:00,63.68,63.74,63.59,63.61,26256.0,54.008,54.0589,53.9317,53.9486,26256.0
2016-02-12 13:20:00,63.59,63.7,63.59,63.64,12202.0,53.9317,54.025,53.9317,53.9741,12202.0
2016-02-12 13:30:00,63.68,63.71,63.6,63.63,13965.0,54.008,54.0334,53.9401,53.9656,13965.0
2016-02-12 13:40:00,63.64,63.7,63.59,63.7,21476.0,53.9741,54.025,53.9317,54.025,21476.0
2016-02-12 13:50:00,63.68,63.68,63.59,63.61,14548.0,54.008,54.008,53.9317,53.9486,14548.0
2016-02-12 14:00:00,63.62,63.87,63.62,63.84,32554.0,53.9571,54.1691,53.9571,54.1437,32554.0
2016-02-12 14:10:00,63.85,63.88,63.75,63.79,23937.0,54.1522,54.1776,54.0674,54.1013,23937.0
2016-02-12 14:20:00,63.8,63.91,63.79,63.9,24306.0,54.1098,54.2031,54.1013,54.1946,24306.0
2016-02-12 14:30:00,63.93,63.93,63.78,63.85,15738.0,54.22,54.22,54.0928,54.1522,15738.0
2016-02-12 14:40:00,63.86,63.89,63.8,63.85,35279.0,54.1606,54.1861,54.1098,54.1522,35279.0
2016-02-12 14:50:00,63.85,63.93,63.82,63.83,15158.0,54.1522,54.22,54.1267,54.1352,15158.0
2016-02-12 15:00:00,63.83,63.86,63.78,63.8,18082.0,54.1352,54.1606,54.0928,54.1098,18082.0
2016-02-12 15:10:00,63.8,63.9,63.79,63.9,22410.0,54.1098,54.1946,54.1013,54.1946,22410.0
2016-02-12 15:20:00,63.89,63.9,63.79,63.88,24015.0,54.1861,54.1946,54.1013,54.1776,24015.0
2016-02-12 15:30:00,63.87,63.88,63.74,63.75,19962.0,54.1691,54.1776,54.0589,54.0674,19962.0
2016-02-12 15:40:00,63.75,63.85,63.73,63.8,33851.0,54.0674,54.1522,54.0504,54.1098,33851.0
2016-02-12 15:50:00,63.8,63.82,63.76,63.8,49808.0,54.1098,54.1267,54.0758,54.1098,49808.0
2016-02-16 09:30:00,64.1,64.65,64.1,64.43,25384.0,54.3642,54.8307,54.3642,54.6441,25384.0
2016-02-16 09:40:00,64.52,64.94,64.48,64.91,21145.0,54.7204,55.0766,54.6865,55.0512,21145.0
2016-02-16 09:50:00,64.95,64.97,64.69,64.97,66426.0,55.0851,55.1021,54.8646,55.1021,66426.0
2016-02-16 10:00:00,64.89,64.95,64.73,64.88,18972.0,55.0342,55.0851,54.8985,55.0257,18972.0
2016-02-16 10:10:00,64.87,65.18,64.86,64.87,125412.0,55.0172,55.2802,55.0088,55.0172,125412.0
2016-02-16 10:20:00,64.83,64.87,64.68,64.7,23099.0,54.9833,55.0172,54.8561,54.8731,23099.0
2016-02-16 10:30:00,64.69,64.96,64.63,64.94,46550.0,54.8646,55.0936,54.8137,55.0766,46550.0
2016-02-16 10:40:00,64.97,65.16,64.96,65.03,71848.0,55.1021,55.2632,55.0936,55.1529,71848.0
2016-02-16 10:50:00,65.02,65.12,64.96,65.01,53737.0,55.1445,55.2293,55.0936,55.136,53737.0
2016-02-16 11:00:00,65.0,65.1,64.76,64.78,47635.0,55.1275,55.2123,54.924,54.9409,47635.0
2016-02-16 11:10:00,64.77,64.8,64.67,64.8,21621.0,54.9324,54.9579,54.8476,54.9579,21621.0
2016-02-16 11:20:00,64.81,64.82,64.66,64.75,29742.0,54.9664,54.9748,54.8391,54.9155,29742.0
2016-02-16 11:30:00,64.76,64.92,64.76,64.92,16951.0,54.924,55.0597,54.924,55.0597,16951.0
2016-02-16 11:40:00,64.86,64.96,64.85,64.96,32531.0,55.0088,55.0936,55.0003,55.0936,32531.0
2016-02-16 11:50:00,64.96,65.02,64.91,64.96,11585.0,55.0936,55.1445,55.0512,55.0936,11585.0
2016-02-16 12:00:00,64.97,65.1,64.9,65.07,9186.0,55.1021,55.2123,55.0427,55.1869,9186.0
2016-02-16 12:10:00,65.06,65.13,65.0,65.11,44198.0,55.1784,55.2378,55.1275,55.2208,44198.0
2016-02-16 12:20:00,65.1,65.11,64.95,65.02,17960.0,55.2123,55.2208,55.0851,55.1445,17960.0
2016-02-16 12:30:00,65.03,65.09,64.93,64.96,12060.0,55.1529,55.2038,55.0681,55.0936,12060.0
2016-02-16 12:40:00,64.96,65.0,64.91,65.0,8229.0,55.0936,55.1275,55.0512,55.1275,8229.0
2016-02-16 12:50:00,64.99,65.16,64.95,65.15,10391.0,55.119,55.2632,55.0851,55.2547,10391.0
2016-02-16 13:00:00,65.14,65.23,65.1,65.1,12950.0,55.2462,55.3226,55.2123,55.2123,12950.0
2016-02-16 13:10:00,65.12,65.15,65.0,65.1,11647.0,55.2293,55.2547,55.1275,55.2123,11647.0
2016-02-16 13:20:00,65.09,65.23,65.07,65.23,14910.0,55.2038,55.3226,55.1869,55.3226,14910.0
2016-02-16 13:30:00,65.24,65.33,65.21,65.23,17068.0,55.331,55.4074,55.3056,55.3226,17068.0
2016-02-16 13:40:00,65.23,65.3,65.19,65.23,27742.0,55.3226,55.3819,55.2886,55.3226,27742.0
2016-02-16 13:50:00,65.21,65.23,65.09,65.12,30370.0,55.3056,55.3226,55.2038,55.2293,30370.0
2016-02-16 14:00:00,65.12,65.14,64.99,65.0,14845.0,55.2293,55.2462,55.119,55.1275,14845.0
2016-02-16 14:10:00,65.0,65.04,64.9,64.9,22972.0,55.1275,55.1614,55.0427,55.0427,22972.0
2016-02-16 14:20:00,64.91,64.91,64.75,64.84,15769.0,55.0512,55.0512,54.9155,54.9918,15769.0
2016-02-16 14:30:00,64.83,64.87,64.64,64.64,16856.0,54.9833,55.0172,54.8222,54.8222,16856.0
2016-02-16 14:40:00,64.65,64.76,64.63,64.75,19506.0,54.8307,54.924,54.8137,54.9155,19506.0
2016-02-16 14:50:00,64.73,64.76,64.61,64.62,57364.0,54.8985,54.924,54.7967,54.8052,57364.0
2016-02-16 15:00:00,64.63,64.69,64.59,64.59,88255.0,54.8137,54.8646,54.7798,54.7798,88255.0
2016-02-16 15:10:00,64.61,64.72,64.58,64.71,68560.0,54.7967,54.89,54.7713,54.8815,68560.0
2016-02-16 15:20:00,64.71,64.77,64.69,64.72,61245.0,54.8815,54.9324,54.8646,54.89,61245.0
2016-02-16 15:30:00,64.73,64.86,64.72,64.76,71718.0,54.8985,55.0088,54.89,54.924,71718.0
2016-02-16 15:40:00,64.76,64.84,64.71,64.78,31360.0,54.924,54.9918,54.8815,54.9409,31360.0
2016-02-16 15:50:00,64.79,64.81,64.69,64.74,96418.0,54.9494,54.9664,54.8646,54.907,96418.0
2016-02-17 09:30:00,64.9,65.31,64.78,65.03,47646.0,55.0427,55.3904,54.9409,55.1529,47646.0
2016-02-17 09:40:00,65.04,65.07,64.87,64.97,59948.0,55.1614,55.1869,55.0172,55.1021,59948.0
2016-02-17 09:50:00,64.97,65.2,64.91,65.04,38155.0,55.1021,55.2971,55.0512,55.1614,38155.0
2016-02-17 10:00:00,65.06,65.18,64.96,65.06,134439.0,55.1784,55.2802,55.0936,55.1784,134439.0
2016-02-17 10:10:00,65.03,65.23,64.96,65.22,70621.0,55.1529,55.3226,55.0936,55.3141,70621.0
2016-02-17 10:20:00,65.24,65.43,65.16,65.41,107484.0,55.331,55.4922,55.2632,55.4752,107484.0
2016-02-17 10:30:00,65.43,65.46,65.26,65.29,47601.0,55.4922,55.5176,55.348,55.3735,47601.0
2016-02-17 10:40:00,65.27,65.38,65.2,65.24,41465.0,55.3565,55.4498,55.2971,55.331,41465.0
2016-02-17 10:50:00,65.25,65.46,65.2,65.37,33295.0,55.3395,55.5176,55.2971,55.4413,33295.0
2016-02-17 11:00:00,65.35,65.47,65.27,65.33,33030.0,55.4243,55.5261,55.3565,55.4074,33030.0
2016-02-17 11:10:00,65.34,65.39,65.23,65.28,28923.0,55.4159,55.4583,55.3226,55.365,28923.0
2016-02-17 11:20:00,65.27,65.28,65.11,65.17,27148.0,55.3565,55.365,55.2208,55.2717,27148.0
2016-02-17 11:30:00,65.17,65.29,65.1,65.17,23815.0,55.2717,55.3735,55.2123,55.2717,23815.0
2016-02-17 11:40:00,65.16,65.21,64.99,64.99,20818.0,55.2632,55.3056,55.119,55.119,20818.0
2016-02-17 11:50:00,65.01,65.11,64.95,65.11,23980.0,55.136,55.2208,55.0851,55.2208,23980.0
2016-02-17 12:00:00,65.12,65.26,65.09,65.26,23601.0,55.2293,55.348,55.2038,55.348,23601.0
2016-02-17 12:10:00,65.27,65.34,65.23,65.34,15026.0,55.3565,55.4159,55.3226,55.4159,15026.0
2016-02-17 12:20:00,65.34,65.46,65.28,65.44,16055.0,55.4159,55.5176,55.365,55.5007,16055.0
2016-02-17 12:30:00,65.45,65.51,65.36,65.41,21575.0,55.5092,55.56,55.4328,55.4752,21575.0
2016-02-17 12:40:00,65.41,65.44,65.31,65.36,32837.0,55.4752,55.5007,55.3904,55.4328,32837.0
2016-02-17 12:50:00,65.36,65.47,65.35,65.41,43364.0,55.4328,55.5261,55.4243,55.4752,43364.0
2016-02-17 13:00:00,65.42,65.46,65.36,65.38,58963.0,55.4837,55.5176,55.4328,55.4498,58963.0
2016-02-17 13:10:00,65.37,65.46,65.29,65.45,22113.0,55.4413,55.5176,55.3735,55.5092,22113.0
2016-02-17 13:20:00,65.43,65.5,65.4,65.45,39389.0,55.4922,55.5516,55.4667,55.5092,39389.0
2016-02-17 13:30:00,65.44,65.46,65.38,65.4,27527.0,55.5007,55.5176,55.4498,55.4667,27527.0
2016-02-17 13:40:00,65.4,65.49,65.39,65.43,35806.0,55.4667,55.5431,55.4583,55.4922,35806.0
2016-02-17 13:50:00,65.41,65.45,65.34,65.36,43725.0,55.4752,55.5092,55.4159,55.4328,43725.0
2016-02-17 14:00:00,65.36,65.52,65.35,65.48,35613.0,55.4328,55.5685,55.4243,55.5346,35613.0
2016-02-17 14:10:00,65.48,65.6,65.45,65.55,20263.0,55.5346,55.6364,55.5092,55.594,20263.0
2016-02-17 14:20:00,65.54,65.58,65.51,65.53,19900.0,55.5855,55.6194,55.56,55.577,19900.0
2016-02-17 14:30:00,65.53,65.58,65.5,65.53,13686.0,55.577,55.6194,55.5516,55.577,13686.0
2016-02-17 14:40:00,65.52,65.63,65.52,65.57,27845.0,55.5685,55.6618,55.5685,55.6109,27845.0
2016-02-17 14:50:00,65.56,65.56,65.48,65.51,29840.0,55.6024,55.6024,55.5346,55.56,29840.0
2016-02-17 15:00:00,65.52,65.52,65.46,65.51,21119.0,55.5685,55.5685,55.5176,55.56,21119.0
2016-02-17 15:10:00,65.5,65.55,65.47,65.51,17850.0,55.5516,55.594,55.5261,55.56,17850.0
2016-02-17 15:20:00,65.52,65.53,65.34,65.39,28558.0,55.5685,55.577,55.4159,55.4583,28558.0
2016-02-17 15:30:00,65.39,65.49,65.34,65.49,26943.0,55.4583,55.5431,55.4159,55.5431,26943.0
2016-02-17 15:40:00,65.49,65.56,65.46,65.56,28857.0,55.5431,55.6024,55.5176,55.6024,28857.0
2016-02-17 15:50:00,65.57,65.64,65.51,65.57,129333.0,55.6109,55.6703,55.56,55.6109,129333.0
2016-02-18 09:30:00,65.56,65.57,65.23,65.39,42355.0,55.6024,55.6109,55.3226,55.4583,42355.0
2016-02-18 09:40:00,65.42,65.63,65.37,65.53,92774.0,55.4837,55.6618,55.4413,55.577,92774.0
2016-02-18 09:50:00,65.54,65.69,65.42,65.54,82166.0,55.5855,55.7127,55.4837,55.5855,82166.0
2016-02-18 10:00:00,65.53,65.6,65.36,65.44,52335.0,55.577,55.6364,55.4328,55.5007,52335.0
2016-02-18 10:10:00,65.44,65.68,65.42,65.63,39639.0,55.5007,55.7042,55.4837,55.6618,39639.0
2016-02-18 10:20:00,65.63,65.63,65.47,65.52,38742.0,55.6618,55.6618,55.5261,55.5685,38742.0
2016-02-18 10:30:00,65.53,65.57,65.39,65.57,67366.0,55.577,55.6109,55.4583,55.6109,67366.0
2016-02-18 10:40:00,65.58,65.67,65.5,65.59,28723.0,55.6194,55.6957,55.5516,55.6279,28723.0
2016-02-18 10:50:00,65.57,65.59,65.45,65.51,54428.0,55.6109,55.6279,55.5092,55.56,54428.0
2016-02-18 11:00:00,65.52,65.6,65.43,65.44,22403.0,55.5685,55.6364,55.4922,55.5007,22403.0
2016-02-18 11:10:00,65.44,65.47,65.32,65.36,22331.0,55.5007,55.5261,55.3989,55.4328,22331.0
2016-02-18 11:20:00,65.33,65.52,65.31,65.52,26753.0,55.4074,55.5685,55.3904,55.5685,26753.0
2016-02-18 11:30:00,65.52,65.52,65.39,65.4,57783.0,55.5685,55.5685,55.4583,55.4667,57783.0
2016-02-18 11:40:00,65.43,65.44,65.26,65.29,25425.0,55.4922,55.5007,55.348,55.3735,25425.0
2016-02-18 11:50:00,65.26,65.37,65.23,65.31,41345.0,55.348,55.4413,55.3226,55.3904,41345.0
2016-02-18 12:00:00,65.31,65.34,65.21,65.26,168642.0,55.3904,55.4159,55.3056,55.348,168642.0
2016-02-18 12:10:00,65.27,65.29,65.2,65.25,220752.0,55.3565,55.3735,55.2971,55.3395,220752.0
2016-02-18 12:20:00,65.26,65.39,65.2,65.26,218342.0,55.348,55.4583,55.2971,55.348,218342.0
2016-02-18 12:30:00,65.24,65.33,65.21,65.25,141625.0,55.331,55.4074,55.3056,55.3395,141625.0
2016-02-18 12:40:00,65.25,65.31,65.2,65.26,97111.0,55.3395,55.3904,55.2971,55.348,97111.0
2016-02-18 12:50:00,65.27,65.3,65.21,65.26,64860.0,55.3565,55.3819,55.3056,55.348,64860.0
2016-02-18 13:00:00,65.25,65.28,65.18,65.18,42055.0,55.3395,55.365,55.2802,55.2802,42055.0
2016-02-18 13:10:00,65.19,65.19,64.99,65.06,55703.0,55.2886,55.2886,55.119,55.1784,55703.0
2016-02-18 13:20:00,65.05,65.18,64.97,65.15,56257.0,55.1699,55.2802,55.1021,55.2547,56257.0
2016-02-18 13:30:00,65.14,65.29,65.14,65.28,56769.0,55.2462,55.3735,55.2462,55.365,56769.0
2016-02-18 13:40:00,65.26,65.38,65.25,65.35,51195.0,55.348,55.4498,55.3395,55.4243,51195.0
2016-02-18 13:50:00,65.35,65.35,65.22,65.29,20200.0,55.4243,55.4243,55.3141,55.3735,20200.0
2016-02-18 14:00:00,65.29,65.31,65.2,65.2,38994.0,55.3735,55.3904,55.2971,55.2971,38994.0
2016-02-18 14:10:00,65.21,65.23,65.03,65.14,78142.0,55.3056,55.3226,55.1529,55.2462,78142.0
2016-02-18 14:20:00,65.15,65.16,65.07,65.12,27974.0,55.2547,55.2632,55.1869,55.2293,27974.0
2016-02-18 14:30:00,65.11,65.21,65.11,65.12,27778.0,55.2208,55.3056,55.2208,55.2293,27778.0
2016-02-18 14:40:00,65.14,65.15,65.08,65.13,16188.0,55.2462,55.2547,55.1953,55.2378,16188.0
2016-02-18 14:50:00,65.13,65.24,65.12,65.14,23846.0,55.2378,55.331,55.2293,55.2462,23846.0
2016-02-18 15:00:00,65.14,65.19,65.1,65.1,19505.0,55.2462,55.2886,55.2123,55.2123,19505.0
2016-02-18 15:10:00,65.1,65.13,65.06,65.12,22341.0,55.2123,55.2378,55.1784,55.2293,22341.0
2016-02-18 15:20:00,65.13,65.15,65.01,65.04,27408.0,55.2378,55.2547,55.136,55.1614,27408.0
2016-02-18 15:30:00,65.04,65.05,64.93,65.01,73501.0,55.1614,55.1699,55.0681,55.136,73501.0
2016-02-18 15:40:00,65.01,65.01,64.9,64.91,63580.0,55.136,55.136,55.0427,55.0512,63580.0
2016-02-18 15:50:00,64.91,64.93,64.82,64.85,193976.0,55.0512,55.0681,54.9748,55.0003,193976.0
2016-02-19 09:30:00,65.59,66.43,65.59,66.16,93498.0,55.6279,56.3403,55.6279,56.1113,93498.0
2016-02-19 09:40:00,66.15,66.66,66.04,66.43,128838.0,56.1028,56.5354,56.0095,56.3403,128838.0
2016-02-19 09:50:00,66.43,66.67,66.4,66.4,192123.0,56.3403,56.5439,56.3149,56.3149,192123.0
2016-02-19 10:00:00,66.4,66.45,66.28,66.33,78080.0,56.3149,56.3573,56.2131,56.2555,78080.0
2016-02-19 10:10:00,66.33,66.52,66.26,66.5,59266.0,56.2555,56.4166,56.1961,56.3997,59266.0
2016-02-19 10:20:00,66.5,66.5,66.13,66.19,43512.0,56.3997,56.3997,56.0859,56.1368,43512.0
2016-02-19 10:30:00,66.18,66.37,66.12,66.21,76404.0,56.1283,56.2894,56.0774,56.1537,76404.0
2016-02-19 10:40:00,66.22,66.31,65.82,66.03,35792.0,56.1622,56.2385,55.823,56.0011,35792.0
2016-02-19 10:50:00,66.04,66.04,65.88,65.96,26106.0,56.0095,56.0095,55.8738,55.9417,26106.0
2016-02-19 11:00:00,65.95,66.19,65.94,66.13,24176.0,55.9332,56.1368,55.9247,56.0859,24176.0
2016-02-19 11:10:00,66.13,66.18,66.05,66.07,99434.0,56.0859,56.1283,56.018,56.035,99434.0
2016-02-19 11:20:00,66.07,66.14,65.97,66.1,121315.0,56.035,56.0944,55.9502,56.0604,121315.0
2016-02-19 11:30:00,66.08,66.25,66.08,66.25,122086.0,56.0435,56.1876,56.0435,56.1876,122086.0
2016-02-19 11:40:00,66.25,66.29,66.16,66.23,20680.0,56.1876,56.2216,56.1113,56.1707,20680.0
2016-02-19 11:50:00,66.23,66.27,66.17,66.19,12865.0,56.1707,56.2046,56.1198,56.1368,12865.0
2016-02-19 12:00:00,66.2,66.29,66.11,66.19,42958.0,56.1452,56.2216,56.0689,56.1368,42958.0
2016-02-19 12:10:00,66.17,66.31,66.15,66.24,14468.0,56.1198,56.2385,56.1028,56.1792,14468.0
2016-02-19 12:20:00,66.23,66.3,66.15,66.15,115943.0,56.1707,56.2301,56.1028,56.1028,115943.0
2016-02-19 12:30:00,66.16,66.21,66.08,66.12,41600.0,56.1113,56.1537,56.0435,56.0774,41600.0
2016-02-19 12:40:00,66.12,66.26,66.1,66.25,63126.0,56.0774,56.1961,56.0604,56.1876,63126.0
2016-02-19 12:50:00,66.24,66.31,66.16,66.22,42640.0,56.1792,56.2385,56.1113,56.1622,42640.0
2016-02-19 13:00:00,66.2,66.23,66.05,66.13,37921.0,56.1452,56.1707,56.018,56.0859,37921.0
2016-02-19 13:10:00,66.12,66.21,66.11,66.2,40195.0,56.0774,56.1537,56.0689,56.1452,40195.0
2016-02-19 13:20:00,66.19,66.21,66.14,66.2,59788.0,56.1368,56.1537,56.0944,56.1452,59788.0
2016-02-19 13:30:00,66.2,66.23,66.03,66.03,112252.0,56.1452,56.1707,56.0011,56.0011,112252.0
2016-02-19 13:40:00,66.03,66.15,66.03,66.1,78305.0,56.0011,56.1028,56.0011,56.0604,78305.0
2016-02-19 13:50:00,66.1,66.12,66.04,66.09,37119.0,56.0604,56.0774,56.0095,56.0519,37119.0
2016-02-19 14:00:00,66.09,66.11,66.01,66.04,91399.0,56.0519,56.0689,55.9841,56.0095,91399.0
2016-02-19 14:10:00,66.04,66.09,66.02,66.07,86147.0,56.0095,56.0519,55.9926,56.035,86147.0
2016-02-19 14:20:00,66.07,66.08,65.88,65.91,48583.0,56.035,56.0435,55.8738,55.8993,48583.0
2016-02-19 14:30:00,65.91,65.92,65.75,65.76,64425.0,55.8993,55.9078,55.7636,55.7721,64425.0
2016-02-19 14:40:00,65.75,65.83,65.73,65.73,31345.0,55.7636,55.8314,55.7466,55.7466,31345.0
2016-02-19 14:50:00,65.73,65.86,65.73,65.84,53825.0,55.7466,55.8569,55.7466,55.8399,53825.0
2016-02-19 15:00:00,65.85,65.88,65.79,65.88,25522.0,55.8484,55.8738,55.7975,55.8738,25522.0
2016-02-19 15:10:00,65.87,65.93,65.84,65.85,34747.0,55.8654,55.9162,55.8399,55.8484,34747.0
2016-02-19 15:20:00,65.86,66.04,65.86,66.04,32237.0,55.8569,56.0095,55.8569,56.0095,32237.0
2016-02-19 15:30:00,66.05,66.06,65.97,66.02,177788.0,56.018,56.0265,55.9502,55.9926,177788.0
2016-02-19 15:40:00,66.01,66.03,65.84,65.89,229988.0,55.9841,56.0011,55.8399,55.8823,229988.0
2016-02-19 15:50:00,65.83,65.93,65.62,65.69,505493.0,55.8314,55.9162,55.6533,55.7127,505493.0
2016-02-22 09:30:00,65.99,66.58,65.98,66.5,53112.0,55.9671,56.4675,55.9587,56.3997,53112.0
2016-02-22 09:40:00,66.5,66.76,66.47,66.7,37979.0,56.3997,56.6202,56.3742,56.5693,37979.0
2016-02-22 09:50:00,66.73,66.75,66.5,66.51,45041.0,56.5947,56.6117,56.3997,56.4082,45041.0
2016-02-22 10:00:00,66.51,66.57,66.32,66.38,77019.0,56.4082,56.459,56.247,56.2979,77019.0
2016-02-22 10:10:00,66.4,66.48,66.11,66.19,90771.0,56.3149,56.3827,56.0689,56.1368,90771.0
2016-02-22 10:20:00,66.18,66.32,66.14,66.18,94150.0,56.1283,56.247,56.0944,56.1283,94150.0
2016-02-22 10:30:00,66.18,66.21,66.08,66.11,84703.0,56.1283,56.1537,56.0435,56.0689,84703.0
2016-02-22 10:40:00,66.11,66.18,66.07,66.09,44100.0,56.0689,56.1283,56.035,56.0519,44100.0
2016-02-22 10:50:00,66.09,66.21,66.07,66.07,71014.0,56.0519,56.1537,56.035,56.035,71014.0
2016-02-22 11:00:00,66.07,66.09,65.93,65.95,131683.0,56.035,56.0519,55.9162,55.9332,131683.0
2016-02-22 11:10:00,65.96,65.97,65.87,65.87,230988.0,55.9417,55.9502,55.8654,55.8654,230988.0
2016-02-22 11:20:00,65.88,65.92,65.79,65.81,177604.0,55.8738,55.9078,55.7975,55.8145,177604.0
2016-02-22 11:30:00,65.81,65.94,65.75,65.91,150830.0,55.8145,55.9247,55.7636,55.8993,150830.0
2016-02-22 11:40:00,65.94,66.0,65.87,65.9,80987.0,55.9247,55.9756,55.8654,55.8908,80987.0
2016-02-22 11:50:00,65.89,65.9,65.8,65.9,137398.0,55.8823,55.8908,55.806,55.8908,137398.0
2016-02-22 12:00:00,65.89,65.94,65.84,65.91,39101.0,55.8823,55.9247,55.8399,55.8993,39101.0
2016-02-22 12:10:00,65.91,66.06,65.91,66.05,38497.0,55.8993,56.0265,55.8993,56.018,38497.0
2016-02-22 12:20:00,66.04,66.05,65.74,65.87,72634.0,56.0095,56.018,55.7551,55.8654,72634.0
2016-02-22 12:30:00,65.87,65.92,65.85,65.87,36700.0,55.8654,55.9078,55.8484,55.8654,36700.0
2016-02-22 12:40:00,65.87,65.88,65.78,65.82,38048.0,55.8654,55.8738,55.789,55.823,38048.0
2016-02-22 12:50:00,65.83,65.87,65.69,65.73,97218.0,55.8314,55.8654,55.7127,55.7466,97218.0
2016-02-22 13:00:00,65.73,65.86,65.71,65.85,42026.0,55.7466,55.8569,55.7297,55.8484,42026.0
2016-02-22 13:10:00,65.86,65.95,65.84,65.94,55295.0,55.8569,55.9332,55.8399,55.9247,55295.0
2016-02-22 13:20:00,65.95,66.03,65.94,66.02,29577.0,55.9332,56.0011,55.9247,55.9926,29577.0
2016-02-22 13:30:00,66.02,66.12,66.02,66.07,22301.0,55.9926,56.0774,55.9926,56.035,22301.0
2016-02-22 13:40:00,66.06,66.23,66.05,66.23,28793.0,56.0265,56.1707,56.018,56.1707,28793.0
2016-02-22 13:50:00,66.23,66.37,66.23,66.34,33990.0,56.1707,56.2894,56.1707,56.264,33990.0
2016-02-22 14:00:00,66.34,66.35,65.78,66.05,89271.0,56.264,56.2725,55.789,56.018,89271.0
2016-02-22 14:10:00,66.05,66.12,66.01,66.02,29195.0,56.018,56.0774,55.9841,55.9926,29195.0
2016-02-22 14:20:00,66.02,66.07,65.97,66.07,39040.0,55.9926,56.035,55.9502,56.035,39040.0
2016-02-22 14:30:00,66.06,66.12,66.03,66.07,23413.0,56.0265,56.0774,56.0011,56.035,23413.0
2016-02-22 14:40:00,66.07,66.07,65.97,66.01,34901.0,56.035,56.035,55.9502,55.9841,34901.0
2016-02-22 14:50:00,66.02,66.17,66.0,66.16,40016.0,55.9926,56.1198,55.9756,56.1113,40016.0
2016-02-22 15:00:00,66.17,66.19,65.98,65.98,52452.0,56.1198,56.1368,55.9587,55.9587,52452.0
2016-02-22 15:10:00,65.98,66.05,65.97,66.01,48240.0,55.9587,56.018,55.9502,55.9841,48240.0
2016-02-22 15:20:00,66.01,66.08,66.01,66.04,42309.0,55.9841,56.0435,55.9841,56.0095,42309.0
2016-02-22 15:30:00,66.04,66.08,66.01,66.08,59576.0,56.0095,56.0435,55.9841,56.0435,59576.0
2016-02-22 15:40:00,66.08,66.1,66.05,66.06,107717.0,56.0435,56.0604,56.018,56.0265,107717.0
2016-02-22 15:50:00,66.07,66.16,66.06,66.16,129695.0,56.035,56.1113,56.0265,56.1113,129695.0
2016-02-23 09:30:00,65.76,65.82,65.32,65.66,56983.0,55.7721,55.823,55.3989,55.6873,56983.0
2016-02-23 09:40:00,65.69,65.99,65.69,65.99,14631.0,55.7127,55.9671,55.7127,55.9671,14631.0
2016-02-23 09:50:00,66.0,66.2,66.0,66.13,11160.0,55.9756,56.1452,55.9756,56.0859,11160.0
2016-02-23 10:00:00,66.1,66.14,65.96,66.04,12898.0,56.0604,56.0944,55.9417,56.0095,12898.0
2016-02-23 10:10:00,66.01,66.05,65.72,65.77,18403.0,55.9841,56.018,55.7381,55.7805,18403.0
2016-02-23 10:20:00,65.77,65.91,65.71,65.71,21241.0,55.7805,55.8993,55.7297,55.7297,21241.0
2016-02-23 10:30:00,65.71,65.93,65.63,65.86,27911.0,55.7297,55.9162,55.6618,55.8569,27911.0
2016-02-23 10:40:00,65.86,65.96,65.83,65.87,18742.0,55.8569,55.9417,55.8314,55.8654,18742.0
2016-02-23 10:50:00,65.87,65.87,65.74,65.81,25434.0,55.8654,55.8654,55.7551,55.8145,25434.0
2016-02-23 11:00:00,65.8,65.91,65.71,65.71,13728.0,55.806,55.8993,55.7297,55.7297,13728.0
2016-02-23 11:10:00,65.72,65.75,65.67,65.73,12250.0,55.7381,55.7636,55.6957,55.7466,12250.0
2016-02-23 11:20:00,65.74,65.76,65.59,65.67,20915.0,55.7551,55.7721,55.6279,55.6957,20915.0
2016-02-23 11:30:00,65.68,65.85,65.65,65.85,16674.0,55.7042,55.8484,55.6788,55.8484,16674.0
2016-02-23 11:40:00,65.85,65.87,65.76,65.8,18526.0,55.8484,55.8654,55.7721,55.806,18526.0
2016-02-23 11:50:00,65.81,65.91,65.69,65.71,44780.0,55.8145,55.8993,55.7127,55.7297,44780.0
2016-02-23 12:00:00,65.71,65.73,65.63,65.65,58810.0,55.7297,55.7466,55.6618,55.6788,58810.0
2016-02-23 12:10:00,65.64,65.7,65.58,65.64,8819.0,55.6703,55.7212,55.6194,55.6703,8819.0
2016-02-23 12:20:00,65.64,65.73,65.63,65.67,12137.0,55.6703,55.7466,55.6618,55.6957,12137.0
2016-02-23 12:30:00,65.67,65.69,65.62,65.65,41620.0,55.6957,55.7127,55.6533,55.6788,41620.0
2016-02-23 12:40:00,65.65,65.73,65.62,65.71,45766.0,55.6788,55.7466,55.6533,55.7297,45766.0
2016-02-23 12:50:00,65.72,65.89,65.69,65.89,77684.0,55.7381,55.8823,55.7127,55.8823,77684.0
2016-02-23 13:00:00,65.89,66.02,65.86,65.99,84976.0,55.8823,55.9926,55.8569,55.9671,84976.0
2016-02-23 13:10:00,65.99,66.04,65.95,66.03,57129.0,55.9671,56.0095,55.9332,56.0011,57129.0
2016-02-23 13:20:00,66.04,66.07,65.97,66.01,17717.0,56.0095,56.035,55.9502,55.9841,17717.0
2016-02-23 13:30:00,65.99,65.99,65.81,65.85,8400.0,55.9671,55.9671,55.8145,55.8484,8400.0
2016-02-23 13:40:00,65.8,65.87,65.79,65.82,7306.0,55.806,55.8654,55.7975,55.823,7306.0
2016-02-23 13:50:00,65.82,65.85,65.76,65.8,12109.0,55.823,55.8484,55.7721,55.806,12109.0
2016-02-23 14:00:00,65.8,65.85,65.73,65.81,14418.0,55.806,55.8484,55.7466,55.8145,14418.0
2016-02-23 14:10:00,65.79,65.88,65.78,65.84,15564.0,55.7975,55.8738,55.789,55.8399,15564.0
2016-02-23 14:20:00,65.84,65.84,65.72,65.76,31690.0,55.8399,55.8399,55.7381,55.7721,31690.0
2016-02-23 14:30:00,65.76,65.77,65.71,65.73,12646.0,55.7721,55.7805,55.7297,55.7466,12646.0
2016-02-23 14:40:00,65.74,65.75,65.71,65.72,10348.0,55.7551,55.7636,55.7297,55.7381,10348.0
2016-02-23 14:50:00,65.73,65.75,65.67,65.69,14882.0,55.7466,55.7636,55.6957,55.7127,14882.0
2016-02-23 15:00:00,65.7,65.75,65.67,65.72,17278.0,55.7212,55.7636,55.6957,55.7381,17278.0
2016-02-23 15:10:00,65.72,65.73,65.67,65.72,11326.0,55.7381,55.7466,55.6957,55.7381,11326.0
2016-02-23 15:20:00,65.73,65.77,65.7,65.74,15359.0,55.7466,55.7805,55.7212,55.7551,15359.0
2016-02-23 15:30:00,65.74,65.82,65.71,65.82,21645.0,55.7551,55.823,55.7297,55.823,21645.0
2016-02-23 15:40:00,65.82,65.85,65.74,65.78,36340.0,55.823,55.8484,55.7551,55.789,36340.0
2016-02-23 15:50:00,65.77,65.81,65.64,65.68,109526.0,55.7805,55.8145,55.6703,55.7042,109526.0
2016-02-24 09:30:00,65.12,65.6,65.12,65.45,20333.0,55.2293,55.6364,55.2293,55.5092,20333.0
2016-02-24 09:40:00,65.46,65.52,65.23,65.33,16770.0,55.5176,55.5685,55.3226,55.4074,16770.0
2016-02-24 09:50:00,65.31,65.33,65.17,65.31,20482.0,55.3904,55.4074,55.2717,55.3904,20482.0
2016-02-24 10:00:00,65.27,65.45,65.2,65.45,16736.0,55.3565,55.5092,55.2971,55.5092,16736.0
2016-02-24 10:10:00,65.48,65.63,65.41,65.49,20062.0,55.5346,55.6618,55.4752,55.5431,20062.0
2016-02-24 10:20:00,65.49,65.6,65.39,65.43,26311.0,55.5431,55.6364,55.4583,55.4922,26311.0
2016-02-24 10:30:00,65.45,65.57,65.35,65.56,18542.0,55.5092,55.6109,55.4243,55.6024,18542.0
2016-02-24 10:40:00,65.55,65.61,65.45,65.55,30228.0,55.594,55.6449,55.5092,55.594,30228.0
2016-02-24 10:50:00,65.58,65.58,65.39,65.51,10257.0,55.6194,55.6194,55.4583,55.56,10257.0
2016-02-24 11:00:00,65.52,65.55,65.41,65.42,22442.0,55.5685,55.594,55.4752,55.4837,22442.0
2016-02-24 11:10:00,65.42,65.5,65.32,65.32,25300.0,55.4837,55.5516,55.3989,55.3989,25300.0
2016-02-24 11:20:00,65.32,65.57,65.32,65.56,15795.0,55.3989,55.6109,55.3989,55.6024,15795.0
2016-02-24 11:30:00,65.6,65.67,65.57,65.66,16430.0,55.6364,55.6957,55.6109,55.6873,16430.0
2016-02-24 11:40:00,65.67,65.77,65.64,65.7,18193.0,55.6957,55.7805,55.6703,55.7212,18193.0
2016-02-24 11:50:00,65.68,65.72,65.63,65.67,17432.0,55.7042,55.7381,55.6618,55.6957,17432.0
2016-02-24 12:00:00,65.66,65.84,65.65,65.81,24080.0,55.6873,55.8399,55.6788,55.8145,24080.0
2016-02-24 12:10:00,65.8,65.8,65.68,65.74,18050.0,55.806,55.806,55.7042,55.7551,18050.0
2016-02-24 12:20:00,65.76,65.76,65.63,65.68,10716.0,55.7721,55.7721,55.6618,55.7042,10716.0
2016-02-24 12:30:00,65.69,65.73,65.63,65.72,17930.0,55.7127,55.7466,55.6618,55.7381,17930.0
2016-02-24 12:40:00,65.72,65.72,65.63,65.69,14199.0,55.7381,55.7381,55.6618,55.7127,14199.0
2016-02-24 12:50:00,65.69,65.76,65.65,65.7,20599.0,55.7127,55.7721,55.6788,55.7212,20599.0
2016-02-24 13:00:00,65.67,65.9,65.67,65.87,16646.0,55.6957,55.8908,55.6957,55.8654,16646.0
2016-02-24 13:10:00,65.84,65.84,65.71,65.72,8519.0,55.8399,55.8399,55.7297,55.7381,8519.0
2016-02-24 13:20:00,65.73,65.77,65.68,65.74,9430.0,55.7466,55.7805,55.7042,55.7551,9430.0
2016-02-24 13:30:00,65.75,65.78,65.71,65.74,14005.0,55.7636,55.789,55.7297,55.7551,14005.0
2016-02-24 13:40:00,65.75,65.8,65.67,65.71,16368.0,55.7636,55.806,55.6957,55.7297,16368.0
2016-02-24 13:50:00,65.72,65.78,65.69,65.72,15078.0,55.7381,55.789,55.7127,55.7381,15078.0
2016-02-24 14:00:00,65.71,65.81,65.64,65.77,25839.0,55.7297,55.8145,55.6703,55.7805,25839.0
2016-02-24 14:10:00,65.79,65.89,65.76,65.89,11444.0,55.7975,55.8823,55.7721,55.8823,11444.0
2016-02-24 14:20:00,65.89,66.02,65.88,65.99,13790.0,55.8823,55.9926,55.8738,55.9671,13790.0
2016-02-24 14:30:00,66.0,66.03,65.91,65.98,13433.0,55.9756,56.0011,55.8993,55.9587,13433.0
2016-02-24 14:40:00,66.0,66.07,65.96,66.03,16362.0,55.9756,56.035,55.9417,56.0011,16362.0
2016-02-24 14:50:00,65.97,66.02,65.95,65.99,13064.0,55.9502,55.9926,55.9332,55.9671,13064.0
2016-02-24 15:00:00,66.0,66.22,65.97,66.22,20618.0,55.9756,56.1622,55.9502,56.1622,20618.0
2016-02-24 15:10:00,66.2,66.31,66.16,66.28,12959.0,56.1452,56.2385,56.1113,56.2131,12959.0
2016-02-24 15:20:00,66.32,66.34,66.23,66.28,19130.0,56.247,56.264,56.1707,56.2131,19130.0
2016-02-24 15:30:00,66.3,66.34,66.25,66.34,32861.0,56.2301,56.264,56.1876,56.264,32861.0
2016-02-24 15:40:00,66.33,66.34,66.17,66.23,29789.0,56.2555,56.264,56.1198,56.1707,29789.0
2016-02-24 15:50:00,66.22,66.37,66.22,66.33,44700.0,56.1622,56.2894,56.1622,56.2555,44700.0
2016-02-25 09:30:00,66.3,66.88,66.19,66.75,28173.0,56.2301,56.722,56.1368,56.6117,28173.0
2016-02-25 09:40:00,66.76,67.04,66.76,66.99,43590.0,56.6202,56.8577,56.6202,56.8153,43590.0
2016-02-25 09:50:00,67.01,67.11,66.9,66.95,47211.0,56.8322,56.917,56.7389,56.7813,47211.0
2016-02-25 10:00:00,66.94,66.97,66.86,66.88,24283.0,56.7728,56.7983,56.705,56.722,24283.0
2016-02-25 10:10:00,66.88,67.01,66.86,66.95,22872.0,56.722,56.8322,56.705,56.7813,22872.0
2016-02-25 10:20:00,66.92,67.13,66.88,67.1,18573.0,56.7559,56.934,56.722,56.9085,18573.0
2016-02-25 10:30:00,67.12,67.16,66.99,67.14,26188.0,56.9255,56.9594,56.8153,56.9425,26188.0
2016-02-25 10:40:00,67.14,67.28,67.09,67.27,15961.0,56.9425,57.0612,56.9001,57.0527,15961.0
2016-02-25 10:50:00,67.28,67.34,67.12,67.12,14768.0,57.0612,57.1121,56.9255,56.9255,14768.0
2016-02-25 11:00:00,67.11,67.17,67.01,67.1,9948.0,56.917,56.9679,56.8322,56.9085,9948.0
2016-02-25 11:10:00,67.1,67.1,66.96,67.0,7593.0,56.9085,56.9085,56.7898,56.8237,7593.0
2016-02-25 11:20:00,66.99,67.07,66.93,67.04,10568.0,56.8153,56.8831,56.7644,56.8577,10568.0
2016-02-25 11:30:00,67.07,67.09,66.94,66.95,10638.0,56.8831,56.9001,56.7728,56.7813,10638.0
2016-02-25 11:40:00,66.98,67.15,66.89,67.15,23566.0,56.8068,56.9509,56.7304,56.9509,23566.0
2016-02-25 11:50:00,67.14,67.25,67.13,67.19,14417.0,56.9425,57.0358,56.934,56.9849,14417.0
2016-02-25 12:00:00,67.19,67.21,67.14,67.14,8698.0,56.9849,57.0018,56.9425,56.9425,8698.0
2016-02-25 12:10:00,67.15,67.19,67.08,67.11,13701.0,56.9509,56.9849,56.8916,56.917,13701.0
2016-02-25 12:20:00,67.13,67.16,67.07,67.13,12615.0,56.934,56.9594,56.8831,56.934,12615.0
2016-02-25 12:30:00,67.14,67.14,67.05,67.07,12542.0,56.9425,56.9425,56.8661,56.8831,12542.0
2016-02-25 12:40:00,67.07,67.13,67.02,67.06,12318.0,56.8831,56.934,56.8407,56.8746,12318.0
2016-02-25 12:50:00,67.06,67.1,67.01,67.08,10750.0,56.8746,56.9085,56.8322,56.8916,10750.0
2016-02-25 13:00:00,67.08,67.1,66.95,66.96,14840.0,56.8916,56.9085,56.7813,56.7898,14840.0
2016-02-25 13:10:00,66.97,67.04,66.93,67.02,13949.0,56.7983,56.8577,56.7644,56.8407,13949.0
2016-02-25 13:20:00,67.01,67.05,66.96,66.99,22117.0,56.8322,56.8661,56.7898,56.8153,22117.0
2016-02-25 13:30:00,66.98,67.04,66.98,67.0,25273.0,56.8068,56.8577,56.8068,56.8237,25273.0
2016-02-25 13:40:00,67.0,67.04,66.92,66.94,22953.0,56.8237,56.8577,56.7559,56.7728,22953.0
2016-02-25 13:50:00,66.95,66.96,66.86,66.9,20500.0,56.7813,56.7898,56.705,56.7389,20500.0
2016-02-25 14:00:00,66.91,66.93,66.86,66.87,14088.0,56.7474,56.7644,56.705,56.7135,14088.0
2016-02-25 14:10:00,66.88,67.02,66.88,66.93,15827.0,56.722,56.8407,56.722,56.7644,15827.0
2016-02-25 14:20:00,66.95,67.01,66.91,66.92,14952.0,56.7813,56.8322,56.7474,56.7559,14952.0
2016-02-25 14:30:00,66.94,66.96,66.91,66.94,16699.0,56.7728,56.7898,56.7474,56.7728,16699.0
2016-02-25 14:40:00,66.94,67.0,66.92,66.97,12751.0,56.7728,56.8237,56.7559,56.7983,12751.0
2016-02-25 14:50:00,66.97,66.99,66.92,66.93,10153.0,56.7983,56.8153,56.7559,56.7644,10153.0
2016-02-25 15:00:00,66.93,67.08,66.93,67.07,15319.0,56.7644,56.8916,56.7644,56.8831,15319.0
2016-02-25 15:10:00,67.07,67.15,67.06,67.14,22848.0,56.8831,56.9509,56.8746,56.9425,22848.0
2016-02-25 15:20:00,67.14,67.18,67.13,67.15,20755.0,56.9425,56.9764,56.934,56.9509,20755.0
2016-02-25 15:30:00,67.17,67.2,67.14,67.19,20239.0,56.9679,56.9934,56.9425,56.9849,20239.0
2016-02-25 15:40:00,67.2,67.32,67.18,67.27,39936.0,56.9934,57.0951,56.9764,57.0527,39936.0
2016-02-25 15:50:00,67.27,67.46,67.24,67.45,48709.0,57.0527,57.2139,57.0273,57.2054,48709.0
2016-02-26 09:30:00,67.62,67.72,67.5,67.57,14993.0,57.3496,57.4344,57.2478,57.3072,14993.0
2016-02-26 09:40:00,67.61,67.85,67.59,67.68,29607.0,57.3411,57.5446,57.3241,57.4004,29607.0
2016-02-26 09:50:00,67.71,67.78,67.61,67.65,11333.0,57.4259,57.4853,57.3411,57.375,11333.0
2016-02-26 10:00:00,67.62,67.72,67.53,67.67,9300.0,57.3496,57.4344,57.2732,57.392,9300.0
2016-02-26 10:10:00,67.67,67.7,67.55,67.55,20714.0,57.392,57.4174,57.2902,57.2902,20714.0
2016-02-26 10:20:00,67.56,67.64,67.46,67.62,10813.0,57.2987,57.3665,57.2139,57.3496,10813.0
2016-02-26 10:30:00,67.62,67.66,67.56,67.66,97847.0,57.3496,57.3835,57.2987,57.3835,97847.0
2016-02-26 10:40:00,67.64,67.78,67.58,67.77,35860.0,57.3665,57.4853,57.3156,57.4768,35860.0
2016-02-26 10:50:00,67.76,67.8,67.71,67.8,5968.0,57.4683,57.5022,57.4259,57.5022,5968.0
2016-02-26 11:00:00,67.8,67.86,67.69,67.85,47120.0,57.5022,57.5531,57.4089,57.5446,47120.0
2016-02-26 11:10:00,67.85,67.91,67.78,67.89,22346.0,57.5446,57.5955,57.4853,57.5786,22346.0
2016-02-26 11:20:00,67.88,67.97,67.85,67.86,36600.0,57.5701,57.6464,57.5446,57.5531,36600.0
2016-02-26 11:30:00,67.89,67.97,67.85,67.95,40196.0,57.5786,57.6464,57.5446,57.6294,40196.0
2016-02-26 11:40:00,67.96,68.07,67.93,68.03,40861.0,57.6379,57.7312,57.6125,57.6973,40861.0
2016-02-26 11:50:00,67.99,68.12,67.97,68.03,15215.0,57.6634,57.7736,57.6464,57.6973,15215.0
2016-02-26 12:00:00,68.03,68.03,67.94,67.99,9115.0,57.6973,57.6973,57.621,57.6634,9115.0
2016-02-26 12:10:00,67.99,68.08,67.95,68.08,9520.0,57.6634,57.7397,57.6294,57.7397,9520.0
2016-02-26 12:20:00,68.07,68.13,68.04,68.06,20163.0,57.7312,57.7821,57.7058,57.7227,20163.0
2016-02-26 12:30:00,68.05,68.18,68.03,68.12,154114.0,57.7143,57.8245,57.6973,57.7736,154114.0
2016-02-26 12:40:00,68.1,68.12,68.01,68.07,18626.0,57.7567,57.7736,57.6803,57.7312,18626.0
2016-02-26 12:50:00,68.07,68.16,68.06,68.14,21025.0,57.7312,57.8075,57.7227,57.7906,21025.0
2016-02-26 13:00:00,68.14,68.2,68.11,68.15,15208.0,57.7906,57.8415,57.7651,57.7991,15208.0
2016-02-26 13:10:00,68.12,68.15,68.02,68.03,12700.0,57.7736,57.7991,57.6888,57.6973,12700.0
2016-02-26 13:20:00,68.02,68.02,67.92,68.01,17044.0,57.6888,57.6888,57.604,57.6803,17044.0
2016-02-26 13:30:00,68.01,68.04,67.94,67.94,11416.0,57.6803,57.7058,57.621,57.621,11416.0
2016-02-26 13:40:00,67.96,68.02,67.92,68.02,26432.0,57.6379,57.6888,57.604,57.6888,26432.0
2016-02-26 13:50:00,68.02,68.03,67.91,67.95,23977.0,57.6888,57.6973,57.5955,57.6294,23977.0
2016-02-26 14:00:00,67.95,68.02,67.95,67.98,13400.0,57.6294,57.6888,57.6294,57.6549,13400.0
2016-02-26 14:10:00,67.97,67.97,67.91,67.94,12700.0,57.6464,57.6464,57.5955,57.621,12700.0
2016-02-26 14:20:00,67.94,68.0,67.92,67.97,15300.0,57.621,57.6718,57.604,57.6464,15300.0
2016-02-26 14:30:00,67.96,67.97,67.91,67.91,13829.0,57.6379,57.6464,57.5955,57.5955,13829.0
2016-02-26 14:40:00,67.91,67.96,67.89,67.96,11409.0,57.5955,57.6379,57.5786,57.6379,11409.0
2016-02-26 14:50:00,67.97,68.01,67.92,67.93,11998.0,57.6464,57.6803,57.604,57.6125,11998.0
2016-02-26 15:00:00,67.93,68.02,67.91,68.0,21800.0,57.6125,57.6888,57.5955,57.6718,21800.0
2016-02-26 15:10:00,68.0,68.06,67.97,68.04,51506.0,57.6718,57.7227,57.6464,57.7058,51506.0
2016-02-26 15:20:00,68.04,68.09,68.01,68.06,18700.0,57.7058,57.7482,57.6803,57.7227,18700.0
2016-02-26 15:30:00,68.06,68.11,67.94,67.96,21396.0,57.7227,57.7651,57.621,57.6379,21396.0
2016-02-26 15:40:00,67.96,67.99,67.92,67.96,35401.0,57.6379,57.6634,57.604,57.6379,35401.0
2016-02-26 15:50:00,67.95,68.03,67.94,68.0,77537.0,57.6294,57.6973,57.621,57.6718,77537.0
2016-02-29 09:30:00,67.88,68.09,67.67,68.08,22229.0,57.5701,57.7482,57.392,57.7397,22229.0
2016-02-29 09:40:00,68.11,68.11,67.84,68.02,31133.0,57.7651,57.7651,57.5361,57.6888,31133.0
2016-02-29 09:50:00,68.0,68.08,67.94,68.0,29324.0,57.6718,57.7397,57.621,57.6718,29324.0
2016-02-29 10:00:00,67.95,68.06,67.85,67.95,12217.0,57.6294,57.7227,57.5446,57.6294,12217.0
2016-02-29 10:10:00,67.94,68.02,67.86,67.97,11672.0,57.621,57.6888,57.5531,57.6464,11672.0
2016-02-29 10:20:00,67.98,68.07,67.87,67.94,7354.0,57.6549,57.7312,57.5616,57.621,7354.0
2016-02-29 10:30:00,67.94,67.96,67.9,67.92,4938.0,57.621,57.6379,57.587,57.604,4938.0
2016-02-29 10:40:00,67.92,67.95,67.87,67.91,36742.0,57.604,57.6294,57.5616,57.5955,36742.0
2016-02-29 10:50:00,67.91,68.1,67.87,68.02,31464.0,57.5955,57.7567,57.5616,57.6888,31464.0
2016-02-29 11:00:00,68.02,68.06,67.96,68.02,15107.0,57.6888,57.7227,57.6379,57.6888,15107.0
2016-02-29 11:10:00,68.03,68.25,68.02,68.22,69438.0,57.6973,57.8839,57.6888,57.8584,69438.0
2016-02-29 11:20:00,68.23,68.3,68.19,68.2,19914.0,57.8669,57.9263,57.833,57.8415,19914.0
2016-02-29 11:30:00,68.2,68.41,68.18,68.38,60460.0,57.8415,58.0196,57.8245,57.9941,60460.0
2016-02-29 11:40:00,68.37,68.42,68.24,68.25,24322.0,57.9856,58.0281,57.8754,57.8839,24322.0
2016-02-29 11:50:00,68.22,68.22,68.12,68.15,9970.0,57.8584,57.8584,57.7736,57.7991,9970.0
2016-02-29 12:00:00,68.15,68.27,68.07,68.07,25234.0,57.7991,57.9008,57.7312,57.7312,25234.0
2016-02-29 12:10:00,68.08,68.21,68.07,68.19,41656.0,57.7397,57.85,57.7312,57.833,41656.0
2016-02-29 12:20:00,68.2,68.32,68.15,68.16,55147.0,57.8415,57.9432,57.7991,57.8075,55147.0
2016-02-29 12:30:00,68.15,68.15,68.01,68.03,8309.0,57.7991,57.7991,57.6803,57.6973,8309.0
2016-02-29 12:40:00,68.03,68.04,67.97,67.97,7743.0,57.6973,57.7058,57.6464,57.6464,7743.0
2016-02-29 12:50:00,67.98,68.13,67.98,68.13,8894.0,57.6549,57.7821,57.6549,57.7821,8894.0
2016-02-29 13:00:00,68.08,68.28,68.06,68.26,31292.0,57.7397,57.9093,57.7227,57.8924,31292.0
2016-02-29 13:10:00,68.26,68.26,68.13,68.22,16232.0,57.8924,57.8924,57.7821,57.8584,16232.0
2016-02-29 13:20:00,68.22,68.29,68.11,68.12,24530.0,57.8584,57.9178,57.7651,57.7736,24530.0
2016-02-29 13:30:00,68.09,68.12,68.02,68.02,14025.0,57.7482,57.7736,57.6888,57.6888,14025.0
2016-02-29 13:40:00,68.02,68.06,67.97,68.05,17122.0,57.6888,57.7227,57.6464,57.7143,17122.0
2016-02-29 13:50:00,68.06,68.12,68.04,68.09,20527.0,57.7227,57.7736,57.7058,57.7482,20527.0
2016-02-29 14:00:00,68.09,68.13,68.0,68.04,15603.0,57.7482,57.7821,57.6718,57.7058,15603.0
2016-02-29 14:10:00,68.02,68.04,67.93,68.0,26200.0,57.6888,57.7058,57.6125,57.6718,26200.0
2016-02-29 14:20:00,67.98,67.99,67.87,67.94,31644.0,57.6549,57.6634,57.5616,57.621,31644.0
2016-02-29 14:30:00,67.93,67.99,67.87,67.92,12007.0,57.6125,57.6634,57.5616,57.604,12007.0
2016-02-29 14:40:00,67.93,67.98,67.84,67.97,26337.0,57.6125,57.6549,57.5361,57.6464,26337.0
2016-02-29 14:50:00,67.98,68.03,67.93,67.97,29547.0,57.6549,57.6973,57.6125,57.6464,29547.0
2016-02-29 15:00:00,67.96,68.0,67.85,67.89,22151.0,57.6379,57.6718,57.5446,57.5786,22151.0
2016-02-29 15:10:00,67.88,67.92,67.85,67.86,29498.0,57.5701,57.604,57.5446,57.5531,29498.0
2016-02-29 15:20:00,67.86,67.98,67.86,67.94,14200.0,57.5531,57.6549,57.5531,57.621,14200.0
2016-02-29 15:30:00,67.94,67.96,67.85,67.9,23894.0,57.621,57.6379,57.5446,57.587,23894.0
2016-02-29 15:40:00,67.9,67.97,67.87,67.97,32055.0,57.587,57.6464,57.5616,57.6464,32055.0
2016-02-29 15:50:00,67.96,67.98,67.72,67.74,123880.0,57.6379,57.6549,57.4344,57.4513,123880.0
2016-03-01 09:30:00,68.22,68.22,67.75,68.14,19144.0,57.8584,57.8584,57.4598,57.7906,19144.0
2016-03-01 09:40:00,68.11,68.13,67.92,68.06,40916.0,57.7651,57.7821,57.604,57.7227,40916.0
2016-03-01 09:50:00,68.02,68.28,67.98,68.23,173530.0,57.6888,57.9093,57.6549,57.8669,173530.0
2016-03-01 10:00:00,68.26,68.52,68.26,68.5,143377.0,57.8924,58.1129,57.8924,58.0959,143377.0
2016-03-01 10:10:00,68.53,68.56,68.35,68.39,94868.0,58.1213,58.1468,57.9687,58.0026,94868.0
2016-03-01 10:20:00,68.38,68.49,68.37,68.41,108441.0,57.9941,58.0874,57.9856,58.0196,108441.0
2016-03-01 10:30:00,68.4,68.72,68.39,68.68,27369.0,58.0111,58.2825,58.0026,58.2486,27369.0
2016-03-01 10:40:00,68.71,68.72,68.58,68.58,17325.0,58.274,58.2825,58.1638,58.1638,17325.0
2016-03-01 10:50:00,68.59,68.69,68.56,68.61,28116.0,58.1722,58.257,58.1468,58.1892,28116.0
2016-03-01 11:00:00,68.58,68.59,68.4,68.47,17793.0,58.1638,58.1722,58.0111,58.0705,17793.0
2016-03-01 11:10:00,68.49,68.73,68.48,68.71,17720.0,58.0874,58.291,58.0789,58.274,17720.0
2016-03-01 11:20:00,68.72,68.84,68.71,68.82,19547.0,58.2825,58.3843,58.274,58.3673,19547.0
2016-03-01 11:30:00,68.8,68.91,68.79,68.87,16573.0,58.3503,58.4436,58.3419,58.4097,16573.0
2016-03-01 11:40:00,68.87,69.01,68.84,68.93,27394.0,58.4097,58.5284,58.3843,58.4606,27394.0
2016-03-01 11:50:00,68.9,68.94,68.83,68.94,12296.0,58.4352,58.4691,58.3758,58.4691,12296.0
2016-03-01 12:00:00,68.94,68.98,68.88,68.98,20570.0,58.4691,58.503,58.4182,58.503,20570.0
2016-03-01 12:10:00,68.98,69.0,68.92,68.99,23623.0,58.503,58.52,58.4521,58.5115,23623.0
2016-03-01 12:20:00,69.0,69.06,68.96,69.05,25137.0,58.52,58.5708,58.486,58.5624,25137.0
2016-03-01 12:30:00,69.06,69.08,69.0,69.04,13796.0,58.5708,58.5878,58.52,58.5539,13796.0
2016-03-01 12:40:00,69.05,69.05,68.94,68.95,18368.0,58.5624,58.5624,58.4691,58.4776,18368.0
2016-03-01 12:50:00,68.95,69.04,68.95,69.02,19388.0,58.4776,58.5539,58.4776,58.5369,19388.0
2016-03-01 13:00:00,69.03,69.03,68.9,68.94,23043.0,58.5454,58.5454,58.4352,58.4691,23043.0
2016-03-01 13:10:00,68.95,69.03,68.9,68.99,17300.0,58.4776,58.5454,58.4352,58.5115,17300.0
2016-03-01 13:20:00,68.99,69.03,68.82,68.84,24158.0,58.5115,58.5454,58.3673,58.3843,24158.0
2016-03-01 13:30:00,68.85,68.92,68.82,68.92,24405.0,58.3927,58.4521,58.3673,58.4521,24405.0
2016-03-01 13:40:00,68.95,68.96,68.89,68.95,26696.0,58.4776,58.486,58.4267,58.4776,26696.0
2016-03-01 13:50:00,68.95,69.04,68.9,69.01,19259.0,58.4776,58.5539,58.4352,58.5284,19259.0
2016-03-01 14:00:00,69.01,69.01,68.82,68.82,27016.0,58.5284,58.5284,58.3673,58.3673,27016.0
2016-03-01 14:10:00,68.85,68.85,68.75,68.8,11900.0,58.3927,58.3927,58.3079,58.3503,11900.0
2016-03-01 14:20:00,68.8,68.85,68.76,68.79,29363.0,58.3503,58.3927,58.3164,58.3419,29363.0
2016-03-01 14:30:00,68.78,68.87,68.78,68.86,18100.0,58.3334,58.4097,58.3334,58.4012,18100.0
2016-03-01 14:40:00,68.86,68.94,68.82,68.86,18711.0,58.4012,58.4691,58.3673,58.4012,18711.0
2016-03-01 14:50:00,68.9,68.95,68.89,68.95,12197.0,58.4352,58.4776,58.4267,58.4776,12197.0
2016-03-01 15:00:00,68.94,68.95,68.84,68.86,11922.0,58.4691,58.4776,58.3843,58.4012,11922.0
2016-03-01 15:10:00,68.86,68.89,68.8,68.86,15599.0,58.4012,58.4267,58.3503,58.4012,15599.0
2016-03-01 15:20:00,68.86,68.9,68.84,68.88,17162.0,58.4012,58.4352,58.3843,58.4182,17162.0
2016-03-01 15:30:00,68.87,68.87,68.77,68.78,20791.0,58.4097,58.4097,58.3249,58.3334,20791.0
2016-03-01 15:40:00,68.76,68.8,68.74,68.77,47930.0,58.3164,58.3503,58.2995,58.3249,47930.0
2016-03-01 15:50:00,68.77,68.98,68.77,68.98,87817.0,58.3249,58.503,58.3249,58.503,87817.0
2016-03-02 09:30:00,68.9,68.9,68.61,68.86,14209.0,58.4352,58.4352,58.1892,58.4012,14209.0
2016-03-02 09:40:00,68.85,68.88,68.73,68.78,53996.0,58.3927,58.4182,58.291,58.3334,53996.0
2016-03-02 09:50:00,68.77,68.81,68.63,68.76,53266.0,58.3249,58.3588,58.2062,58.3164,53266.0
2016-03-02 10:00:00,68.76,68.76,68.6,68.65,16212.0,58.3164,58.3164,58.1807,58.2231,16212.0
2016-03-02 10:10:00,68.63,68.71,68.47,68.57,22004.0,58.2062,58.274,58.0705,58.1553,22004.0
2016-03-02 10:20:00,68.53,68.53,68.2,68.2,8079.0,58.1213,58.1213,57.8415,57.8415,8079.0
2016-03-02 10:30:00,68.2,68.24,68.08,68.1,12788.0,57.8415,57.8754,57.7397,57.7567,12788.0
2016-03-02 10:40:00,68.11,68.19,68.07,68.14,30159.0,57.7651,57.833,57.7312,57.7906,30159.0
2016-03-02 10:50:00,68.12,68.47,68.1,68.47,13650.0,57.7736,58.0705,57.7567,58.0705,13650.0
2016-03-02 11:00:00,68.44,68.61,68.43,68.61,14929.0,58.045,58.1892,58.0365,58.1892,14929.0
2016-03-02 11:10:00,68.61,68.66,68.59,68.62,33494.0,58.1892,58.2316,58.1722,58.1977,33494.0
2016-03-02 11:20:00,68.62,68.65,68.52,68.56,20300.0,58.1977,58.2231,58.1129,58.1468,20300.0
2016-03-02 11:30:00,68.56,68.65,68.55,68.62,21800.0,58.1468,58.2231,58.1383,58.1977,21800.0
2016-03-02 11:40:00,68.63,68.64,68.47,68.49,17172.0,58.2062,58.2146,58.0705,58.0874,17172.0
2016-03-02 11:50:00,68.49,68.51,68.4,68.4,9306.0,58.0874,58.1044,58.0111,58.0111,9306.0
2016-03-02 12:00:00,68.38,68.46,68.35,68.41,11800.0,57.9941,58.062,57.9687,58.0196,11800.0
2016-03-02 12:10:00,68.42,68.48,68.41,68.43,12000.0,58.0281,58.0789,58.0196,58.0365,12000.0
2016-03-02 12:20:00,68.44,68.49,68.38,68.43,9100.0,58.045,58.0874,57.9941,58.0365,9100.0
2016-03-02 12:30:00,68.42,68.43,68.33,68.34,7400.0,58.0281,58.0365,57.9517,57.9602,7400.0
2016-03-02 12:40:00,68.34,68.38,68.31,68.35,9704.0,57.9602,57.9941,57.9348,57.9687,9704.0
2016-03-02 12:50:00,68.36,68.4,68.29,68.35,10942.0,57.9772,58.0111,57.9178,57.9687,10942.0
2016-03-02 13:00:00,68.34,68.35,68.28,68.3,35128.0,57.9602,57.9687,57.9093,57.9263,35128.0
2016-03-02 13:10:00,68.31,68.34,68.27,68.33,18201.0,57.9348,57.9602,57.9008,57.9517,18201.0
2016-03-02 13:20:00,68.32,68.53,68.29,68.46,17191.0,57.9432,58.1213,57.9178,58.062,17191.0
2016-03-02 13:30:00,68.46,68.46,68.36,68.38,21204.0,58.062,58.062,57.9772,57.9941,21204.0
2016-03-02 13:40:00,68.39,68.4,68.32,68.39,18943.0,58.0026,58.0111,57.9432,58.0026,18943.0
2016-03-02 13:50:00,68.38,68.41,68.33,68.34,19766.0,57.9941,58.0196,57.9517,57.9602,19766.0
2016-03-02 14:00:00,68.33,68.35,68.23,68.23,22295.0,57.9517,57.9687,57.8669,57.8669,22295.0
2016-03-02 14:10:00,68.26,68.29,68.2,68.24,12416.0,57.8924,57.9178,57.8415,57.8754,12416.0
2016-03-02 14:20:00,68.24,68.41,68.23,68.41,15168.0,57.8754,58.0196,57.8669,58.0196,15168.0
2016-03-02 14:30:00,68.41,68.54,68.39,68.5,12998.0,58.0196,58.1298,58.0026,58.0959,12998.0
2016-03-02 14:40:00,68.51,68.55,68.49,68.5,12699.0,58.1044,58.1383,58.0874,58.0959,12699.0
2016-03-02 14:50:00,68.51,68.53,68.46,68.51,29206.0,58.1044,58.1213,58.062,58.1044,29206.0
2016-03-02 15:00:00,68.51,68.57,68.51,68.54,29166.0,58.1044,58.1553,58.1044,58.1298,29166.0
2016-03-02 15:10:00,68.55,68.58,68.52,68.55,34648.0,58.1383,58.1638,58.1129,58.1383,34648.0
2016-03-02 15:20:00,68.55,68.59,68.46,68.46,48397.0,58.1383,58.1722,58.062,58.062,48397.0
2016-03-02 15:30:00,68.47,68.47,68.39,68.4,73363.0,58.0705,58.0705,58.0026,58.0111,73363.0
2016-03-02 15:40:00,68.4,68.44,68.39,68.4,74072.0,58.0111,58.045,58.0026,58.0111,74072.0
2016-03-02 15:50:00,68.4,68.48,68.38,68.42,66078.0,58.0111,58.0789,57.9941,58.0281,66078.0
2016-03-03 09:30:00,68.36,68.5,68.33,68.46,15338.0,57.9772,58.0959,57.9517,58.062,15338.0
2016-03-03 09:40:00,68.44,68.59,68.42,68.57,48356.0,58.045,58.1722,58.0281,58.1553,48356.0
2016-03-03 09:50:00,68.57,68.65,68.41,68.44,67962.0,58.1553,58.2231,58.0196,58.045,67962.0
2016-03-03 10:00:00,68.51,68.57,68.3,68.3,32225.0,58.1044,58.1553,57.9263,57.9263,32225.0
2016-03-03 10:10:00,68.31,68.33,68.15,68.18,21900.0,57.9348,57.9517,57.7991,57.8245,21900.0
2016-03-03 10:20:00,68.17,68.23,68.08,68.21,21702.0,57.816,57.8669,57.7397,57.85,21702.0
2016-03-03 10:30:00,68.25,68.32,68.23,68.32,7720.0,57.8839,57.9432,57.8669,57.9432,7720.0
2016-03-03 10:40:00,68.32,68.45,68.29,68.43,13900.0,57.9432,58.0535,57.9178,58.0365,13900.0
2016-03-03 10:50:00,68.41,68.44,68.36,68.41,15900.0,58.0196,58.045,57.9772,58.0196,15900.0
2016-03-03 11:00:00,68.44,68.44,68.35,68.38,21025.0,58.045,58.045,57.9687,57.9941,21025.0
2016-03-03 11:10:00,68.37,68.41,68.33,68.36,28660.0,57.9856,58.0196,57.9517,57.9772,28660.0
2016-03-03 11:20:00,68.35,68.38,68.3,68.35,34750.0,57.9687,57.9941,57.9263,57.9687,34750.0
2016-03-03 11:30:00,68.35,68.36,68.31,68.33,31250.0,57.9687,57.9772,57.9348,57.9517,31250.0
2016-03-03 11:40:00,68.32,68.35,68.26,68.28,28854.0,57.9432,57.9687,57.8924,57.9093,28854.0
2016-03-03 11:50:00,68.26,68.34,68.24,68.33,13255.0,57.8924,57.9602,57.8754,57.9517,13255.0
2016-03-03 12:00:00,68.33,68.35,68.25,68.34,16634.0,57.9517,57.9687,57.8839,57.9602,16634.0
2016-03-03 12:10:00,68.36,68.36,68.27,68.28,15400.0,57.9772,57.9772,57.9008,57.9093,15400.0
2016-03-03 12:20:00,68.27,68.34,68.25,68.33,16563.0,57.9008,57.9602,57.8839,57.9517,16563.0
2016-03-03 12:30:00,68.33,68.48,68.33,68.48,15050.0,57.9517,58.0789,57.9517,58.0789,15050.0
2016-03-03 12:40:00,68.5,68.51,68.42,68.43,12234.0,58.0959,58.1044,58.0281,58.0365,12234.0
2016-03-03 12:50:00,68.4,68.44,68.4,68.44,6300.0,58.0111,58.045,58.0111,58.045,6300.0
2016-03-03 13:00:00,68.44,68.47,68.41,68.45,10200.0,58.045,58.0705,58.0196,58.0535,10200.0
2016-03-03 13:10:00,68.44,68.47,68.4,68.42,7758.0,58.045,58.0705,58.0111,58.0281,7758.0
2016-03-03 13:20:00,68.42,68.47,68.41,68.41,8955.0,58.0281,58.0705,58.0196,58.0196,8955.0
2016-03-03 13:30:00,68.41,68.52,68.41,68.51,9227.0,58.0196,58.1129,58.0196,58.1044,9227.0
2016-03-03 13:40:00,68.49,68.53,68.48,68.53,17549.0,58.0874,58.1213,58.0789,58.1213,17549.0
2016-03-03 13:50:00,68.53,68.56,68.51,68.53,12200.0,58.1213,58.1468,58.1044,58.1213,12200.0
2016-03-03 14:00:00,68.53,68.54,68.49,68.53,9800.0,58.1213,58.1298,58.0874,58.1213,9800.0
2016-03-03 14:10:00,68.52,68.56,68.52,68.55,5400.0,58.1129,58.1468,58.1129,58.1383,5400.0
2016-03-03 14:20:00,68.56,68.59,68.55,68.55,14603.0,58.1468,58.1722,58.1383,58.1383,14603.0
2016-03-03 14:30:00,68.56,68.57,68.49,68.52,13509.0,58.1468,58.1553,58.0874,58.1129,13509.0
2016-03-03 14:40:00,68.52,68.56,68.49,68.56,13996.0,58.1129,58.1468,58.0874,58.1468,13996.0
2016-03-03 14:50:00,68.57,68.64,68.57,68.62,9500.0,58.1553,58.2146,58.1553,58.1977,9500.0
2016-03-03 15:00:00,68.61,68.65,68.57,68.57,15855.0,58.1892,58.2231,58.1553,58.1553,15855.0
2016-03-03 15:10:00,68.57,68.59,68.54,68.56,10000.0,58.1553,58.1722,58.1298,58.1468,10000.0
2016-03-03 15:20:00,68.55,68.59,68.53,68.58,16886.0,58.1383,58.1722,58.1213,58.1638,16886.0
2016-03-03 15:30:00,68.58,68.65,68.58,68.64,17595.0,58.1638,58.2231,58.1638,58.2146,17595.0
2016-03-03 15:40:00,68.63,68.65,68.61,68.62,15200.0,58.2062,58.2231,58.1892,58.1977,15200.0
2016-03-03 15:50:00,68.63,68.71,68.63,68.69,159243.0,58.2062,58.274,58.2062,58.257,159243.0
2016-03-04 09:30:00,69.04,69.04,68.54,68.54,46201.0,58.5539,58.5539,58.1298,58.1298,46201.0
2016-03-04 09:40:00,68.47,68.49,68.38,68.45,153885.0,58.0705,58.0874,57.9941,58.0535,153885.0
2016-03-04 09:50:00,68.43,68.62,68.43,68.56,19692.0,58.0365,58.1977,58.0365,58.1468,19692.0
2016-03-04 10:00:00,68.59,68.59,68.45,68.52,6900.0,58.1722,58.1722,58.0535,58.1129,6900.0
2016-03-04 10:10:00,68.52,68.57,68.45,68.48,7994.0,58.1129,58.1553,58.0535,58.0789,7994.0
2016-03-04 10:20:00,68.48,68.56,68.44,68.46,18811.0,58.0789,58.1468,58.045,58.062,18811.0
2016-03-04 10:30:00,68.47,68.52,68.4,68.45,11456.0,58.0705,58.1129,58.0111,58.0535,11456.0
2016-03-04 10:40:00,68.44,68.48,68.4,68.42,34900.0,58.045,58.0789,58.0111,58.0281,34900.0
2016-03-04 10:50:00,68.42,68.44,68.35,68.39,9000.0,58.0281,58.045,57.9687,58.0026,9000.0
2016-03-04 11:00:00,68.4,68.45,68.33,68.37,15100.0,58.0111,58.0535,57.9517,57.9856,15100.0
2016-03-04 11:10:00,68.37,68.41,68.33,68.39,16350.0,57.9856,58.0196,57.9517,58.0026,16350.0
2016-03-04 11:20:00,68.38,68.46,68.32,68.36,19741.0,57.9941,58.062,57.9432,57.9772,19741.0
2016-03-04 11:30:00,68.34,68.37,68.23,68.25,20483.0,57.9602,57.9856,57.8669,57.8839,20483.0
2016-03-04 11:40:00,68.27,68.3,68.22,68.23,14349.0,57.9008,57.9263,57.8584,57.8669,14349.0
2016-03-04 11:50:00,68.25,68.29,68.2,68.29,10349.0,57.8839,57.9178,57.8415,57.9178,10349.0
2016-03-04 12:00:00,68.3,68.31,68.22,68.24,11804.0,57.9263,57.9348,57.8584,57.8754,11804.0
2016-03-04 12:10:00,68.27,68.3,68.21,68.21,11530.0,57.9008,57.9263,57.85,57.85,11530.0
2016-03-04 12:20:00,68.22,68.26,68.18,68.21,13099.0,57.8584,57.8924,57.8245,57.85,13099.0
2016-03-04 12:30:00,68.24,68.33,68.22,68.26,15900.0,57.8754,57.9517,57.8584,57.8924,15900.0
2016-03-04 12:40:00,68.28,68.28,68.21,68.24,5700.0,57.9093,57.9093,57.85,57.8754,5700.0
2016-03-04 12:50:00,68.23,68.35,68.23,68.35,5900.0,57.8669,57.9687,57.8669,57.9687,5900.0
2016-03-04 13:00:00,68.36,68.41,68.35,68.39,6776.0,57.9772,58.0196,57.9687,58.0026,6776.0
2016-03-04 13:10:00,68.38,68.43,68.35,68.37,6500.0,57.9941,58.0365,57.9687,57.9856,6500.0
2016-03-04 13:20:00,68.37,68.42,68.35,68.4,13557.0,57.9856,58.0281,57.9687,58.0111,13557.0
2016-03-04 13:30:00,68.41,68.42,68.37,68.42,9973.0,58.0196,58.0281,57.9856,58.0281,9973.0
2016-03-04 13:40:00,68.42,68.48,68.39,68.45,14620.0,58.0281,58.0789,58.0026,58.0535,14620.0
2016-03-04 13:50:00,68.46,68.46,68.4,68.43,7331.0,58.062,58.062,58.0111,58.0365,7331.0
2016-03-04 14:00:00,68.43,68.43,68.33,68.34,10710.0,58.0365,58.0365,57.9517,57.9602,10710.0
2016-03-04 14:10:00,68.32,68.32,68.26,68.26,13542.0,57.9432,57.9432,57.8924,57.8924,13542.0
2016-03-04 14:20:00,68.27,68.31,68.18,68.18,22518.0,57.9008,57.9348,57.8245,57.8245,22518.0
2016-03-04 14:30:00,68.17,68.25,68.17,68.18,16094.0,57.816,57.8839,57.816,57.8245,16094.0
2016-03-04 14:40:00,68.17,68.19,68.11,68.18,34000.0,57.816,57.833,57.7651,57.8245,34000.0
2016-03-04 14:50:00,68.19,68.19,68.06,68.13,15656.0,57.833,57.833,57.7227,57.7821,15656.0
2016-03-04 15:00:00,68.12,68.13,68.03,68.09,23785.0,57.7736,57.7821,57.6973,57.7482,23785.0
2016-03-04 15:10:00,68.1,68.18,68.04,68.18,15014.0,57.7567,57.8245,57.7058,57.8245,15014.0
2016-03-04 15:20:00,68.2,68.26,68.19,68.24,14537.0,57.8415,57.8924,57.833,57.8754,14537.0
2016-03-04 15:30:00,68.25,68.29,68.2,68.24,11600.0,57.8839,57.9178,57.8415,57.8754,11600.0
2016-03-04 15:40:00,68.23,68.31,68.23,68.3,16510.0,57.8669,57.9348,57.8669,57.9263,16510.0
2016-03-04 15:50:00,68.3,68.33,68.25,68.29,51072.0,57.9263,57.9517,57.8839,57.9178,51072.0
2016-03-07 09:30:00,68.09,68.44,68.04,68.44,16961.0,57.7482,58.045,57.7058,58.045,16961.0
2016-03-07 09:40:00,68.46,68.46,68.32,68.32,14784.0,58.062,58.062,57.9432,57.9432,14784.0
2016-03-07 09:50:00,68.34,68.34,68.21,68.23,26298.0,57.9602,57.9602,57.85,57.8669,26298.0
2016-03-07 10:00:00,68.17,68.37,68.15,68.31,14418.0,57.816,57.9856,57.7991,57.9348,14418.0
2016-03-07 10:10:00,68.31,68.51,68.3,68.5,11949.0,57.9348,58.1044,57.9263,58.0959,11949.0
2016-03-07 10:20:00,68.51,68.54,68.38,68.43,23214.0,58.1044,58.1298,57.9941,58.0365,23214.0
2016-03-07 10:30:00,68.46,68.59,68.46,68.52,9275.0,58.062,58.1722,58.062,58.1129,9275.0
2016-03-07 10:40:00,68.49,68.52,68.38,68.39,11237.0,58.0874,58.1129,57.9941,58.0026,11237.0
2016-03-07 10:50:00,68.41,68.41,68.29,68.35,21841.0,58.0196,58.0196,57.9178,57.9687,21841.0
2016-03-07 11:00:00,68.34,68.45,68.29,68.44,7400.0,57.9602,58.0535,57.9178,58.045,7400.0
2016-03-07 11:10:00,68.46,68.52,68.38,68.39,2354.0,58.062,58.1129,57.9941,58.0026,2354.0
2016-03-07 11:20:00,68.42,68.5,68.41,68.46,6995.0,58.0281,58.0959,58.0196,58.062,6995.0
2016-03-07 11:30:00,68.48,68.64,68.46,68.61,10367.0,58.0789,58.2146,58.062,58.1892,10367.0
2016-03-07 11:40:00,68.6,68.75,68.6,68.69,5536.0,58.1807,58.3079,58.1807,58.257,5536.0
2016-03-07 11:50:00,68.68,68.72,68.55,68.59,8455.0,58.2486,58.2825,58.1383,58.1722,8455.0
2016-03-07 12:00:00,68.6,68.6,68.49,68.56,5995.0,58.1807,58.1807,58.0874,58.1468,5995.0
2016-03-07 12:10:00,68.56,68.62,68.53,68.56,6900.0,58.1468,58.1977,58.1213,58.1468,6900.0
2016-03-07 12:20:00,68.56,68.57,68.54,68.56,1850.0,58.1468,58.1553,58.1298,58.1468,1850.0
2016-03-07 12:30:00,68.55,68.61,68.55,68.61,4880.0,58.1383,58.1892,58.1383,58.1892,4880.0
2016-03-07 12:40:00,68.61,68.64,68.51,68.52,10900.0,58.1892,58.2146,58.1044,58.1129,10900.0
2016-03-07 12:50:00,68.5,68.6,68.5,68.59,2181.0,58.0959,58.1807,58.0959,58.1722,2181.0
2016-03-07 13:00:00,68.59,68.71,68.59,68.69,4800.0,58.1722,58.274,58.1722,58.257,4800.0
2016-03-07 13:10:00,68.68,68.71,68.65,68.67,6150.0,58.2486,58.274,58.2231,58.2401,6150.0
2016-03-07 13:20:00,68.66,68.72,68.59,68.71,12403.0,58.2316,58.2825,58.1722,58.274,12403.0
2016-03-07 13:30:00,68.68,68.69,68.54,68.57,8849.0,58.2486,58.257,58.1298,58.1553,8849.0
2016-03-07 13:40:00,68.56,68.6,68.49,68.49,10700.0,58.1468,58.1807,58.0874,58.0874,10700.0
2016-03-07 13:50:00,68.5,68.54,68.46,68.51,10515.0,58.0959,58.1298,58.062,58.1044,10515.0
2016-03-07 14:00:00,68.51,68.58,68.44,68.51,5853.0,58.1044,58.1638,58.045,58.1044,5853.0
2016-03-07 14:10:00,68.52,68.6,68.51,68.52,18420.0,58.1129,58.1807,58.1044,58.1129,18420.0
2016-03-07 14:20:00,68.52,68.6,68.43,68.49,8129.0,58.1129,58.1807,58.0365,58.0874,8129.0
2016-03-07 14:30:00,68.49,68.49,68.34,68.39,12118.0,58.0874,58.0874,57.9602,58.0026,12118.0
2016-03-07 14:40:00,68.39,68.62,68.39,68.59,23982.0,58.0026,58.1977,58.0026,58.1722,23982.0
2016-03-07 14:50:00,68.58,68.61,68.53,68.58,7000.0,58.1638,58.1892,58.1213,58.1638,7000.0
2016-03-07 15:00:00,68.57,68.65,68.53,68.65,6300.0,58.1553,58.2231,58.1213,58.2231,6300.0
2016-03-07 15:10:00,68.64,68.74,68.62,68.73,12299.0,58.2146,58.2995,58.1977,58.291,12299.0
2016-03-07 15:20:00,68.75,68.81,68.69,68.81,11669.0,58.3079,58.3588,58.257,58.3588,11669.0
2016-03-07 15:30:00,68.82,68.92,68.8,68.92,10596.0,58.3673,58.4521,58.3503,58.4521,10596.0
2016-03-07 15:40:00,68.91,68.92,68.76,68.79,25015.0,58.4436,58.4521,58.3164,58.3419,25015.0
2016-03-07 15:50:00,68.78,68.86,68.78,68.83,39179.0,58.3334,58.4012,58.3334,58.3758,39179.0
2016-03-08 09:30:00,68.42,68.83,68.42,68.63,56187.0,58.0281,58.3758,58.0281,58.2062,56187.0
2016-03-08 09:40:00,68.61,68.7,68.57,68.69,34128.0,58.1892,58.2655,58.1553,58.257,34128.0
2016-03-08 09:50:00,68.69,68.74,68.62,68.63,68963.0,58.257,58.2995,58.1977,58.2062,68963.0
2016-03-08 10:00:00,68.63,68.68,68.51,68.51,36475.0,58.2062,58.2486,58.1044,58.1044,36475.0
2016-03-08 10:10:00,68.52,68.6,68.49,68.51,26233.0,58.1129,58.1807,58.0874,58.1044,26233.0
2016-03-08 10:20:00,68.5,68.59,68.49,68.49,28550.0,58.0959,58.1722,58.0874,58.0874,28550.0
2016-03-08 10:30:00,68.48,68.5,68.42,68.47,27700.0,58.0789,58.0959,58.0281,58.0705,27700.0
2016-03-08 10:40:00,68.47,68.48,68.37,68.39,18147.0,58.0705,58.0789,57.9856,58.0026,18147.0
2016-03-08 10:50:00,68.37,68.39,68.32,68.34,19621.0,57.9856,58.0026,57.9432,57.9602,19621.0
2016-03-08 11:00:00,68.35,68.48,68.32,68.48,52096.0,57.9687,58.0789,57.9432,58.0789,52096.0
2016-03-08 11:10:00,68.49,68.5,68.4,68.41,29747.0,58.0874,58.0959,58.0111,58.0196,29747.0
2016-03-08 11:20:00,68.41,68.5,68.39,68.48,25722.0,58.0196,58.0959,58.0026,58.0789,25722.0
2016-03-08 11:30:00,68.48,68.56,68.46,68.49,24710.0,58.0789,58.1468,58.062,58.0874,24710.0
2016-03-08 11:40:00,68.49,68.55,68.49,68.53,29628.0,58.0874,58.1383,58.0874,58.1213,29628.0
2016-03-08 11:50:00,68.54,68.7,68.54,68.64,36242.0,58.1298,58.2655,58.1298,58.2146,36242.0
2016-03-08 12:00:00,68.65,68.67,68.61,68.61,37371.0,58.2231,58.2401,58.1892,58.1892,37371.0
2016-03-08 12:10:00,68.62,68.64,68.54,68.56,112934.0,58.1977,58.2146,58.1298,58.1468,112934.0
2016-03-08 12:20:00,68.53,68.57,68.43,68.43,66822.0,58.1213,58.1553,58.0365,58.0365,66822.0
2016-03-08 12:30:00,68.44,68.47,68.35,68.39,109116.0,58.045,58.0705,57.9687,58.0026,109116.0
2016-03-08 12:40:00,68.4,68.45,68.3,68.36,52264.0,58.0111,58.0535,57.9263,57.9772,52264.0
2016-03-08 12:50:00,68.35,68.38,68.26,68.27,24190.0,57.9687,57.9941,57.8924,57.9008,24190.0
2016-03-08 13:00:00,68.28,68.29,68.21,68.21,19590.0,57.9093,57.9178,57.85,57.85,19590.0
2016-03-08 13:10:00,68.21,68.23,68.14,68.16,51003.0,57.85,57.8669,57.7906,57.8075,51003.0
2016-03-08 13:20:00,68.16,68.21,68.12,68.15,38212.0,57.8075,57.85,57.7736,57.7991,38212.0
2016-03-08 13:30:00,68.15,68.23,68.15,68.23,20100.0,57.7991,57.8669,57.7991,57.8669,20100.0
2016-03-08 13:40:00,68.23,68.26,68.21,68.22,15984.0,57.8669,57.8924,57.85,57.8584,15984.0
2016-03-08 13:50:00,68.21,68.22,68.16,68.19,16747.0,57.85,57.8584,57.8075,57.833,16747.0
2016-03-08 14:00:00,68.19,68.24,68.14,68.2,36613.0,57.833,57.8754,57.7906,57.8415,36613.0
2016-03-08 14:10:00,68.2,68.26,68.17,68.19,15150.0,57.8415,57.8924,57.816,57.833,15150.0
2016-03-08 14:20:00,68.19,68.22,68.1,68.13,25036.0,57.833,57.8584,57.7567,57.7821,25036.0
2016-03-08 14:30:00,68.13,68.14,68.07,68.09,13427.0,57.7821,57.7906,57.7312,57.7482,13427.0
2016-03-08 14:40:00,68.08,68.09,67.96,67.96,27713.0,57.7397,57.7482,57.6379,57.6379,27713.0
2016-03-08 14:50:00,67.95,68.06,67.9,68.04,22245.0,57.6294,57.7227,57.587,57.7058,22245.0
2016-03-08 15:00:00,68.03,68.07,67.96,68.01,17924.0,57.6973,57.7312,57.6379,57.6803,17924.0
2016-03-08 15:10:00,68.0,68.03,67.9,67.92,19095.0,57.6718,57.6973,57.587,57.604,19095.0
2016-03-08 15:20:00,67.92,67.96,67.87,67.87,19182.0,57.604,57.6379,57.5616,57.5616,19182.0
2016-03-08 15:30:00,67.87,67.91,67.84,67.84,26027.0,57.5616,57.5955,57.5361,57.5361,26027.0
2016-03-08 15:40:00,67.85,67.92,67.84,67.87,57043.0,57.5446,57.604,57.5361,57.5616,57043.0
2016-03-08 15:50:00,67.86,67.89,67.71,67.75,102033.0,57.5531,57.5786,57.4259,57.4598,102033.0
2016-03-09 09:30:00,67.94,68.25,67.88,68.25,10182.0,57.621,57.8839,57.5701,57.8839,10182.0
2016-03-09 09:40:00,68.25,68.35,68.11,68.14,14428.0,57.8839,57.9687,57.7651,57.7906,14428.0
2016-03-09 09:50:00,68.15,68.33,68.13,68.3,10239.0,57.7991,57.9517,57.7821,57.9263,10239.0
2016-03-09 10:00:00,68.3,68.32,68.24,68.26,10747.0,57.9263,57.9432,57.8754,57.8924,10747.0
2016-03-09 10:10:00,68.27,68.27,68.15,68.19,18700.0,57.9008,57.9008,57.7991,57.833,18700.0
2016-03-09 10:20:00,68.21,68.21,68.02,68.08,14415.0,57.85,57.85,57.6888,57.7397,14415.0
2016-03-09 10:30:00,68.1,68.16,68.09,68.15,185766.0,57.7567,57.8075,57.7482,57.7991,185766.0
2016-03-09 10:40:00,68.15,68.18,68.05,68.05,16298.0,57.7991,57.8245,57.7143,57.7143,16298.0
2016-03-09 10:50:00,68.05,68.05,67.79,67.82,73123.0,57.7143,57.7143,57.4937,57.5192,73123.0
2016-03-09 11:00:00,67.83,67.99,67.81,67.96,9100.0,57.5277,57.6634,57.5107,57.6379,9100.0
2016-03-09 11:10:00,68.0,68.04,67.98,67.98,19300.0,57.6718,57.7058,57.6549,57.6549,19300.0
2016-03-09 11:20:00,67.99,68.19,67.95,68.19,11453.0,57.6634,57.833,57.6294,57.833,11453.0
2016-03-09 11:30:00,68.2,68.27,68.2,68.24,30499.0,57.8415,57.9008,57.8415,57.8754,30499.0
2016-03-09 11:40:00,68.25,68.26,68.2,68.25,32817.0,57.8839,57.8924,57.8415,57.8839,32817.0
2016-03-09 11:50:00,68.25,68.36,68.22,68.34,43450.0,57.8839,57.9772,57.8584,57.9602,43450.0
2016-03-09 12:00:00,68.34,68.34,68.25,68.28,27800.0,57.9602,57.9602,57.8839,57.9093,27800.0
2016-03-09 12:10:00,68.27,68.3,68.25,68.28,10050.0,57.9008,57.9263,57.8839,57.9093,10050.0
2016-03-09 12:20:00,68.27,68.34,68.27,68.29,9600.0,57.9008,57.9602,57.9008,57.9178,9600.0
2016-03-09 12:30:00,68.3,68.31,68.22,68.25,10469.0,57.9263,57.9348,57.8584,57.8839,10469.0
2016-03-09 12:40:00,68.24,68.27,68.2,68.22,10059.0,57.8754,57.9008,57.8415,57.8584,10059.0
2016-03-09 12:50:00,68.24,68.27,68.23,68.23,3900.0,57.8754,57.9008,57.8669,57.8669,3900.0
2016-03-09 13:00:00,68.22,68.22,68.11,68.13,11686.0,57.8584,57.8584,57.7651,57.7821,11686.0
2016-03-09 13:10:00,68.18,68.25,68.17,68.25,7088.0,57.8245,57.8839,57.816,57.8839,7088.0
2016-03-09 13:20:00,68.25,68.25,68.19,68.2,17102.0,57.8839,57.8839,57.833,57.8415,17102.0
2016-03-09 13:30:00,68.2,68.23,68.2,68.22,11399.0,57.8415,57.8669,57.8415,57.8584,11399.0
2016-03-09 13:40:00,68.22,68.24,68.19,68.2,25915.0,57.8584,57.8754,57.833,57.8415,25915.0
2016-03-09 13:50:00,68.21,68.25,68.13,68.13,8600.0,57.85,57.8839,57.7821,57.7821,8600.0
2016-03-09 14:00:00,68.12,68.2,68.12,68.19,6724.0,57.7736,57.8415,57.7736,57.833,6724.0
2016-03-09 14:10:00,68.18,68.19,68.16,68.18,3302.0,57.8245,57.833,57.8075,57.8245,3302.0
2016-03-09 14:20:00,68.18,68.2,68.09,68.11,14147.0,57.8245,57.8415,57.7482,57.7651,14147.0
2016-03-09 14:30:00,68.09,68.13,68.06,68.13,5800.0,57.7482,57.7821,57.7227,57.7821,5800.0
2016-03-09 14:40:00,68.11,68.13,68.09,68.13,7071.0,57.7651,57.7821,57.7482,57.7821,7071.0
2016-03-09 14:50:00,68.12,68.13,68.06,68.09,6090.0,57.7736,57.7821,57.7227,57.7482,6090.0
2016-03-09 15:00:00,68.07,68.11,68.01,68.01,10650.0,57.7312,57.7651,57.6803,57.6803,10650.0
2016-03-09 15:10:00,68.02,68.05,67.99,68.01,15620.0,57.6888,57.7143,57.6634,57.6803,15620.0
2016-03-09 15:20:00,68.01,68.03,67.96,68.01,15700.0,57.6803,57.6973,57.6379,57.6803,15700.0
2016-03-09 15:30:00,68.0,68.04,67.99,68.03,20266.0,57.6718,57.7058,57.6634,57.6973,20266.0
2016-03-09 15:40:00,68.02,68.05,68.0,68.02,34898.0,57.6888,57.7143,57.6718,57.6888,34898.0
2016-03-09 15:50:00,68.02,68.09,67.97,68.04,91647.0,57.6888,57.7482,57.6464,57.7058,91647.0
2016-03-10 09:30:00,68.13,68.7,68.13,68.67,28254.0,57.7821,58.2655,57.7821,58.2401,28254.0
2016-03-10 09:40:00,68.72,68.85,68.65,68.81,79316.0,58.2825,58.3927,58.2231,58.3588,79316.0
2016-03-10 09:50:00,68.84,69.04,68.84,69.02,54002.0,58.3843,58.5539,58.3843,58.5369,54002.0
2016-03-10 10:00:00,69.04,69.17,69.04,69.11,16624.0,58.5539,58.6641,58.5539,58.6133,16624.0
2016-03-10 10:10:00,69.1,69.11,68.95,68.97,11500.0,58.6048,58.6133,58.4776,58.4945,11500.0
2016-03-10 10:20:00,68.98,69.06,68.95,68.96,53627.0,58.503,58.5708,58.4776,58.486,53627.0
2016-03-10 10:30:00,68.95,68.97,68.71,68.74,49469.0,58.4776,58.4945,58.274,58.2995,49469.0
2016-03-10 10:40:00,68.73,68.89,68.72,68.78,11740.0,58.291,58.4267,58.2825,58.3334,11740.0
2016-03-10 10:50:00,68.79,68.79,68.64,68.64,11627.0,58.3419,58.3419,58.2146,58.2146,11627.0
2016-03-10 11:00:00,68.66,68.66,68.55,68.65,42185.0,58.2316,58.2316,58.1383,58.2231,42185.0
2016-03-10 11:10:00,68.65,68.74,68.63,68.68,47564.0,58.2231,58.2995,58.2062,58.2486,47564.0
2016-03-10 11:20:00,68.68,68.68,68.51,68.56,13320.0,58.2486,58.2486,58.1044,58.1468,13320.0
2016-03-10 11:30:00,68.59,68.63,68.48,68.58,16685.0,58.1722,58.2062,58.0789,58.1638,16685.0
2016-03-10 11:40:00,68.6,68.77,68.6,68.77,9702.0,58.1807,58.3249,58.1807,58.3249,9702.0
2016-03-10 11:50:00,68.78,68.9,68.78,68.85,13397.0,58.3334,58.4352,58.3334,58.3927,13397.0
2016-03-10 12:00:00,68.85,68.98,68.84,68.89,50293.0,58.3927,58.503,58.3843,58.4267,50293.0
2016-03-10 12:10:00,68.88,68.92,68.82,68.91,15006.0,58.4182,58.4521,58.3673,58.4436,15006.0
2016-03-10 12:20:00,68.91,68.91,68.77,68.88,9400.0,58.4436,58.4436,58.3249,58.4182,9400.0
2016-03-10 12:30:00,68.88,68.88,68.67,68.74,17389.0,58.4182,58.4182,58.2401,58.2995,17389.0
2016-03-10 12:40:00,68.71,68.72,68.57,68.59,156141.0,58.274,58.2825,58.1553,58.1722,156141.0
2016-03-10 12:50:00,68.6,68.64,68.52,68.56,14166.0,58.1807,58.2146,58.1129,58.1468,14166.0
2016-03-10 13:00:00,68.55,68.58,68.46,68.5,12248.0,58.1383,58.1638,58.062,58.0959,12248.0
2016-03-10 13:10:00,68.48,68.64,68.48,68.61,170113.0,58.0789,58.2146,58.0789,58.1892,170113.0
2016-03-10 13:20:00,68.61,68.69,68.57,68.66,17408.0,58.1892,58.257,58.1553,58.2316,17408.0
2016-03-10 13:30:00,68.67,68.67,68.53,68.56,11030.0,58.2401,58.2401,58.1213,58.1468,11030.0
2016-03-10 13:40:00,68.56,68.57,68.51,68.53,11900.0,58.1468,58.1553,58.1044,58.1213,11900.0
2016-03-10 13:50:00,68.52,68.6,68.49,68.54,17267.0,58.1129,58.1807,58.0874,58.1298,17267.0
2016-03-10 14:00:00,68.56,68.62,68.54,68.56,7200.0,58.1468,58.1977,58.1298,58.1468,7200.0
2016-03-10 14:10:00,68.55,68.58,68.51,68.57,9440.0,58.1383,58.1638,58.1044,58.1553,9440.0
2016-03-10 14:20:00,68.57,68.63,68.51,68.61,16057.0,58.1553,58.2062,58.1044,58.1892,16057.0
2016-03-10 14:30:00,68.61,68.61,68.51,68.56,46978.0,58.1892,58.1892,58.1044,58.1468,46978.0
2016-03-10 14:40:00,68.57,68.65,68.57,68.6,24397.0,58.1553,58.2231,58.1553,58.1807,24397.0
2016-03-10 14:50:00,68.6,68.66,68.59,68.63,10205.0,58.1807,58.2316,58.1722,58.2062,10205.0
2016-03-10 15:00:00,68.63,68.67,68.54,68.58,16034.0,58.2062,58.2401,58.1298,58.1638,16034.0
2016-03-10 15:10:00,68.57,68.74,68.54,68.72,12639.0,58.1553,58.2995,58.1298,58.2825,12639.0
2016-03-10 15:20:00,68.7,68.76,68.59,68.71,38182.0,58.2655,58.3164,58.1722,58.274,38182.0
2016-03-10 15:30:00,68.72,68.72,68.53,68.55,27652.0,58.2825,58.2825,58.1213,58.1383,27652.0
2016-03-10 15:40:00,68.56,68.59,68.51,68.56,17983.0,58.1468,58.1722,58.1044,58.1468,17983.0
2016-03-10 15:50:00,68.57,68.72,68.56,68.71,155891.0,58.1553,58.2825,58.1468,58.274,155891.0
2016-03-11 09:30:00,69.0,69.14,68.91,69.14,20754.0,58.52,58.6387,58.4436,58.6387,20754.0
2016-03-11 09:40:00,69.15,69.16,69.0,69.0,27309.0,58.6472,58.6557,58.52,58.52,27309.0
2016-03-11 09:50:00,69.02,69.05,68.96,69.01,27978.0,58.5369,58.5624,58.486,58.5284,27978.0
2016-03-11 10:00:00,69.0,69.01,68.78,68.81,17463.0,58.52,58.5284,58.3334,58.3588,17463.0
2016-03-11 10:10:00,68.81,68.87,68.77,68.85,16998.0,58.3588,58.4097,58.3249,58.3927,16998.0
2016-03-11 10:20:00,68.86,69.04,68.86,69.04,13876.0,58.4012,58.5539,58.4012,58.5539,13876.0
2016-03-11 10:30:00,69.05,69.14,69.05,69.11,23060.0,58.5624,58.6387,58.5624,58.6133,23060.0
2016-03-11 10:40:00,69.11,69.18,69.11,69.15,21962.0,58.6133,58.6726,58.6133,58.6472,21962.0
2016-03-11 10:50:00,69.15,69.16,69.06,69.13,19600.0,58.6472,58.6557,58.5708,58.6302,19600.0
2016-03-11 11:00:00,69.13,69.3,69.13,69.3,19151.0,58.6302,58.7744,58.6302,58.7744,19151.0
2016-03-11 11:10:00,69.31,69.36,69.3,69.34,21359.0,58.7829,58.8253,58.7744,58.8083,21359.0
2016-03-11 11:20:00,69.35,69.41,69.32,69.37,17948.0,58.8168,58.8677,58.7914,58.8338,17948.0
2016-03-11 11:30:00,69.37,69.39,69.28,69.3,27649.0,58.8338,58.8507,58.7574,58.7744,27649.0
2016-03-11 11:40:00,69.3,69.33,69.22,69.23,24400.0,58.7744,58.7998,58.7065,58.715,24400.0
2016-03-11 11:50:00,69.23,69.26,69.2,69.22,19071.0,58.715,58.7405,58.6896,58.7065,19071.0
2016-03-11 12:00:00,69.21,69.25,69.2,69.22,25600.0,58.6981,58.732,58.6896,58.7065,25600.0
2016-03-11 12:10:00,69.21,69.26,69.19,69.26,37476.0,58.6981,58.7405,58.6811,58.7405,37476.0
2016-03-11 12:20:00,69.26,69.27,69.22,69.25,21600.0,58.7405,58.749,58.7065,58.732,21600.0
2016-03-11 12:30:00,69.27,69.29,69.2,69.22,28832.0,58.749,58.7659,58.6896,58.7065,28832.0
2016-03-11 12:40:00,69.21,69.22,69.18,69.19,13569.0,58.6981,58.7065,58.6726,58.6811,13569.0
2016-03-11 12:50:00,69.19,69.22,69.17,69.22,13916.0,58.6811,58.7065,58.6641,58.7065,13916.0
2016-03-11 13:00:00,69.22,69.25,69.2,69.2,36369.0,58.7065,58.732,58.6896,58.6896,36369.0
2016-03-11 13:10:00,69.2,69.22,69.18,69.2,18177.0,58.6896,58.7065,58.6726,58.6896,18177.0
2016-03-11 13:20:00,69.2,69.22,69.19,69.22,11776.0,58.6896,58.7065,58.6811,58.7065,11776.0
2016-03-11 13:30:00,69.23,69.27,69.19,69.2,15265.0,58.715,58.749,58.6811,58.6896,15265.0
2016-03-11 13:40:00,69.19,69.21,69.18,69.2,14812.0,58.6811,58.6981,58.6726,58.6896,14812.0
2016-03-11 13:50:00,69.2,69.27,69.2,69.25,23817.0,58.6896,58.749,58.6896,58.732,23817.0
2016-03-11 14:00:00,69.25,69.27,69.21,69.22,29470.0,58.732,58.749,58.6981,58.7065,29470.0
2016-03-11 14:10:00,69.22,69.24,69.19,69.21,18837.0,58.7065,58.7235,58.6811,58.6981,18837.0
2016-03-11 14:20:00,69.2,69.25,69.12,69.15,94369.0,58.6896,58.732,58.6217,58.6472,94369.0
2016-03-11 14:30:00,69.15,69.22,69.09,69.17,88432.0,58.6472,58.7065,58.5963,58.6641,88432.0
2016-03-11 14:40:00,69.17,69.2,69.14,69.18,15108.0,58.6641,58.6896,58.6387,58.6726,15108.0
2016-03-11 14:50:00,69.19,69.2,69.16,69.17,16517.0,58.6811,58.6896,58.6557,58.6641,16517.0
2016-03-11 15:00:00,69.16,69.21,69.15,69.2,13973.0,58.6557,58.6981,58.6472,58.6896,13973.0
2016-03-11 15:10:00,69.21,69.24,69.18,69.2,18563.0,58.6981,58.7235,58.6726,58.6896,18563.0
2016-03-11 15:20:00,69.2,69.25,69.19,69.23,28545.0,58.6896,58.732,58.6811,58.715,28545.0
2016-03-11 15:30:00,69.24,69.25,69.2,69.23,35307.0,58.7235,58.732,58.6896,58.715,35307.0
2016-03-11 15:40:00,69.23,69.25,69.2,69.24,51159.0,58.715,58.732,58.6896,58.7235,51159.0
2016-03-11 15:50:00,69.24,69.29,69.11,69.2,124424.0,58.7235,58.7659,58.6133,58.6896,124424.0
2016-03-14 09:30:00,68.97,69.2,68.97,69.16,31134.0,58.4945,58.6896,58.4945,58.6557,31134.0
2016-03-14 09:40:00,69.19,69.21,69.11,69.19,25179.0,58.6811,58.6981,58.6133,58.6811,25179.0
2016-03-14 09:50:00,69.19,69.4,69.19,69.4,25400.0,58.6811,58.8592,58.6811,58.8592,25400.0
2016-03-14 10:00:00,69.4,69.55,69.4,69.55,14419.0,58.8592,58.9864,58.8592,58.9864,14419.0
2016-03-14 10:10:00,69.56,69.61,69.5,69.55,23460.0,58.9949,59.0373,58.944,58.9864,23460.0
2016-03-14 10:20:00,69.56,69.58,69.5,69.58,12217.0,58.9949,59.0119,58.944,59.0119,12217.0
2016-03-14 10:30:00,69.57,69.58,69.53,69.54,12620.0,59.0034,59.0119,58.9695,58.9779,12620.0
2016-03-14 10:40:00,69.53,69.57,69.48,69.49,18957.0,58.9695,59.0034,58.9271,58.9355,18957.0
2016-03-14 10:50:00,69.49,69.49,69.43,69.43,29076.0,58.9355,58.9355,58.8847,58.8847,29076.0
2016-03-14 11:00:00,69.43,69.46,69.37,69.45,21350.0,58.8847,58.9101,58.8338,58.9016,21350.0
2016-03-14 11:10:00,69.46,69.51,69.43,69.5,27159.0,58.9101,58.9525,58.8847,58.944,27159.0
2016-03-14 11:20:00,69.5,69.62,69.49,69.56,27881.0,58.944,59.0458,58.9355,58.9949,27881.0
2016-03-14 11:30:00,69.55,69.55,69.4,69.48,4900.0,58.9864,58.9864,58.8592,58.9271,4900.0
2016-03-14 11:40:00,69.5,69.51,69.44,69.48,11200.0,58.944,58.9525,58.8931,58.9271,11200.0
2016-03-14 11:50:00,69.47,69.48,69.4,69.44,11433.0,58.9186,58.9271,58.8592,58.8931,11433.0
2016-03-14 12:00:00,69.45,69.46,69.42,69.44,15904.0,58.9016,58.9101,58.8762,58.8931,15904.0
2016-03-14 12:10:00,69.46,69.53,69.41,69.52,7027.0,58.9101,58.9695,58.8677,58.961,7027.0
2016-03-14 12:20:00,69.54,69.54,69.49,69.5,7382.0,58.9779,58.9779,58.9355,58.944,7382.0
2016-03-14 12:30:00,69.53,69.56,69.49,69.53,7600.0,58.9695,58.9949,58.9355,58.9695,7600.0
2016-03-14 12:40:00,69.52,69.52,69.45,69.45,10200.0,58.961,58.961,58.9016,58.9016,10200.0
2016-03-14 12:50:00,69.45,69.46,69.42,69.46,3955.0,58.9016,58.9101,58.8762,58.9101,3955.0
2016-03-14 13:00:00,69.45,69.46,69.36,69.4,10361.0,58.9016,58.9101,58.8253,58.8592,10361.0
2016-03-14 13:10:00,69.39,69.42,69.38,69.42,26288.0,58.8507,58.8762,58.8422,58.8762,26288.0
2016-03-14 13:20:00,69.42,69.44,69.37,69.37,4813.0,58.8762,58.8931,58.8338,58.8338,4813.0
2016-03-14 13:30:00,69.37,69.38,69.35,69.38,4600.0,58.8338,58.8422,58.8168,58.8422,4600.0
2016-03-14 13:40:00,69.38,69.38,69.31,69.32,16445.0,58.8422,58.8422,58.7829,58.7914,16445.0
2016-03-14 13:50:00,69.32,69.34,69.29,69.31,15300.0,58.7914,58.8083,58.7659,58.7829,15300.0
2016-03-14 14:00:00,69.31,69.31,69.26,69.28,7200.0,58.7829,58.7829,58.7405,58.7574,7200.0
2016-03-14 14:10:00,69.28,69.33,69.27,69.3,5198.0,58.7574,58.7998,58.749,58.7744,5198.0
2016-03-14 14:20:00,69.31,69.37,69.29,69.37,20973.0,58.7829,58.8338,58.7659,58.8338,20973.0
2016-03-14 14:30:00,69.36,69.44,69.35,69.44,22122.0,58.8253,58.8931,58.8168,58.8931,22122.0
2016-03-14 14:40:00,69.44,69.51,69.41,69.5,35739.0,58.8931,58.9525,58.8677,58.944,35739.0
2016-03-14 14:50:00,69.49,69.55,69.48,69.55,12940.0,58.9355,58.9864,58.9271,58.9864,12940.0
2016-03-14 15:00:00,69.55,69.58,69.53,69.58,7791.0,58.9864,59.0119,58.9695,59.0119,7791.0
2016-03-14 15:10:00,69.57,69.6,69.54,69.55,68578.0,59.0034,59.0288,58.9779,58.9864,68578.0
2016-03-14 15:20:00,69.55,69.6,69.55,69.58,19828.0,58.9864,59.0288,58.9864,59.0119,19828.0
2016-03-14 15:30:00,69.59,69.59,69.51,69.54,6732.0,59.0204,59.0204,58.9525,58.9779,6732.0
2016-03-14 15:40:00,69.54,69.56,69.49,69.53,30789.0,58.9779,58.9949,58.9355,58.9695,30789.0
2016-03-14 15:50:00,69.53,69.57,69.5,69.57,154953.0,58.9695,59.0034,58.944,59.0034,154953.0
2016-03-15 09:30:00,69.23,69.59,69.23,69.5,12676.0,58.715,59.0204,58.715,58.944,12676.0
2016-03-15 09:40:00,69.47,69.59,69.39,69.57,19542.0,58.9186,59.0204,58.8507,59.0034,19542.0
2016-03-15 09:50:00,69.55,69.75,69.55,69.72,47031.0,58.9864,59.156,58.9864,59.1306,47031.0
2016-03-15 10:00:00,69.73,69.73,69.52,69.67,40521.0,59.1391,59.1391,58.961,59.0882,40521.0
2016-03-15 10:10:00,69.69,69.94,69.69,69.89,56399.0,59.1052,59.3172,59.1052,59.2748,56399.0
2016-03-15 10:20:00,69.88,69.89,69.71,69.79,37065.0,59.2663,59.2748,59.1221,59.19,37065.0
2016-03-15 10:30:00,69.82,69.85,69.7,69.73,20066.0,59.2154,59.2409,59.1136,59.1391,20066.0
2016-03-15 10:40:00,69.73,69.76,69.65,69.66,17325.0,59.1391,59.1645,59.0712,59.0797,17325.0
2016-03-15 10:50:00,69.66,69.67,69.63,69.67,14380.0,59.0797,59.0882,59.0543,59.0882,14380.0
2016-03-15 11:00:00,69.68,69.7,69.57,69.68,14900.0,59.0967,59.1136,59.0034,59.0967,14900.0
2016-03-15 11:10:00,69.68,69.7,69.55,69.56,22606.0,59.0967,59.1136,58.9864,58.9949,22606.0
2016-03-15 11:20:00,69.59,69.63,69.5,69.55,15300.0,59.0204,59.0543,58.944,58.9864,15300.0
2016-03-15 11:30:00,69.53,69.62,69.51,69.6,12692.0,58.9695,59.0458,58.9525,59.0288,12692.0
2016-03-15 11:40:00,69.62,69.65,69.59,69.65,13500.0,59.0458,59.0712,59.0204,59.0712,13500.0
2016-03-15 11:50:00,69.64,69.73,69.62,69.63,26455.0,59.0628,59.1391,59.0458,59.0543,26455.0
2016-03-15 12:00:00,69.64,69.72,69.62,69.72,11500.0,59.0628,59.1306,59.0458,59.1306,11500.0
2016-03-15 12:10:00,69.71,69.72,69.64,69.64,14430.0,59.1221,59.1306,59.0628,59.0628,14430.0
2016-03-15 12:20:00,69.64,69.72,69.61,69.72,10500.0,59.0628,59.1306,59.0373,59.1306,10500.0
2016-03-15 12:30:00,69.72,69.72,69.64,69.64,12640.0,59.1306,59.1306,59.0628,59.0628,12640.0
2016-03-15 12:40:00,69.67,69.67,69.57,69.58,7211.0,59.0882,59.0882,59.0034,59.0119,7211.0
2016-03-15 12:50:00,69.57,69.61,69.57,69.58,8200.0,59.0034,59.0373,59.0034,59.0119,8200.0
2016-03-15 13:00:00,69.57,69.63,69.56,69.61,8250.0,59.0034,59.0543,58.9949,59.0373,8250.0
2016-03-15 13:10:00,69.62,69.62,69.59,69.61,7600.0,59.0458,59.0458,59.0204,59.0373,7600.0
2016-03-15 13:20:00,69.62,69.68,69.59,69.68,9910.0,59.0458,59.0967,59.0204,59.0967,9910.0
2016-03-15 13:30:00,69.69,69.75,69.69,69.74,12077.0,59.1052,59.156,59.1052,59.1476,12077.0
2016-03-15 13:40:00,69.74,69.74,69.66,69.66,9801.0,59.1476,59.1476,59.0797,59.0797,9801.0
2016-03-15 13:50:00,69.66,69.73,69.66,69.72,19650.0,59.0797,59.1391,59.0797,59.1306,19650.0
2016-03-15 14:00:00,69.71,69.71,69.64,69.67,5714.0,59.1221,59.1221,59.0628,59.0882,5714.0
2016-03-15 14:10:00,69.67,69.75,69.66,69.75,11957.0,59.0882,59.156,59.0797,59.156,11957.0
2016-03-15 14:20:00,69.76,69.79,69.7,69.7,14564.0,59.1645,59.19,59.1136,59.1136,14564.0
2016-03-15 14:30:00,69.68,69.78,69.68,69.78,15573.0,59.0967,59.1815,59.0967,59.1815,15573.0
2016-03-15 14:40:00,69.78,69.79,69.74,69.78,26420.0,59.1815,59.19,59.1476,59.1815,26420.0
2016-03-15 14:50:00,69.78,69.8,69.77,69.78,19806.0,59.1815,59.1985,59.173,59.1815,19806.0
2016-03-15 15:00:00,69.77,69.8,69.75,69.76,40481.0,59.173,59.1985,59.156,59.1645,40481.0
2016-03-15 15:10:00,69.76,69.82,69.75,69.82,36717.0,59.1645,59.2154,59.156,59.2154,36717.0
2016-03-15 15:20:00,69.81,69.83,69.79,69.79,27472.0,59.2069,59.2239,59.19,59.19,27472.0
2016-03-15 15:30:00,69.79,69.8,69.78,69.78,30126.0,59.19,59.1985,59.1815,59.1815,30126.0
2016-03-15 15:40:00,69.78,69.8,69.76,69.76,40511.0,59.1815,59.1985,59.1645,59.1645,40511.0
2016-03-15 15:50:00,69.76,69.77,69.69,69.7,73397.0,59.1645,59.173,59.1052,59.1136,73397.0
2016-03-16 09:30:00,69.42,69.48,69.12,69.48,18422.0,58.8762,58.9271,58.6217,58.9271,18422.0
2016-03-16 09:40:00,69.45,69.58,69.44,69.57,16824.0,58.9016,59.0119,58.8931,59.0034,16824.0
2016-03-16 09:50:00,69.58,69.61,69.52,69.52,19191.0,59.0119,59.0373,58.961,58.961,19191.0
2016-03-16 10:00:00,69.53,69.74,69.51,69.73,20720.0,58.9695,59.1476,58.9525,59.1391,20720.0
2016-03-16 10:10:00,69.73,69.76,69.66,69.67,10404.0,59.1391,59.1645,59.0797,59.0882,10404.0
2016-03-16 10:20:00,69.64,69.78,69.64,69.76,7800.0,59.0628,59.1815,59.0628,59.1645,7800.0
2016-03-16 10:30:00,69.76,69.78,69.7,69.7,6400.0,59.1645,59.1815,59.1136,59.1136,6400.0
2016-03-16 10:40:00,69.7,69.71,69.65,69.71,7600.0,59.1136,59.1221,59.0712,59.1221,7600.0
2016-03-16 10:50:00,69.71,69.77,69.63,69.64,13011.0,59.1221,59.173,59.0543,59.0628,13011.0
2016-03-16 11:00:00,69.63,69.8,69.62,69.79,11500.0,59.0543,59.1985,59.0458,59.19,11500.0
2016-03-16 11:10:00,69.77,69.81,69.75,69.79,5286.0,59.173,59.2069,59.156,59.19,5286.0
2016-03-16 11:20:00,69.78,69.85,69.78,69.83,10249.0,59.1815,59.2409,59.1815,59.2239,10249.0
2016-03-16 11:30:00,69.83,69.83,69.82,69.83,5071.0,59.2239,59.2239,59.2154,59.2239,5071.0
2016-03-16 11:40:00,69.83,69.84,69.8,69.84,5117.0,59.2239,59.2324,59.1985,59.2324,5117.0
2016-03-16 11:50:00,69.83,69.83,69.77,69.77,8033.0,59.2239,59.2239,59.173,59.173,8033.0
2016-03-16 12:00:00,69.78,69.81,69.77,69.81,4275.0,59.1815,59.2069,59.173,59.2069,4275.0
2016-03-16 12:10:00,69.81,69.84,69.8,69.81,4723.0,59.2069,59.2324,59.1985,59.2069,4723.0
2016-03-16 12:20:00,69.81,69.81,69.71,69.72,3600.0,59.2069,59.2069,59.1221,59.1306,3600.0
2016-03-16 12:30:00,69.72,69.76,69.71,69.75,38541.0,59.1306,59.1645,59.1221,59.156,38541.0
2016-03-16 12:40:00,69.75,69.76,69.73,69.73,18743.0,59.156,59.1645,59.1391,59.1391,18743.0
2016-03-16 12:50:00,69.72,69.76,69.72,69.74,9380.0,59.1306,59.1645,59.1306,59.1476,9380.0
2016-03-16 13:00:00,69.75,69.8,69.72,69.77,11903.0,59.156,59.1985,59.1306,59.173,11903.0
2016-03-16 13:10:00,69.77,69.81,69.74,69.78,19049.0,59.173,59.2069,59.1476,59.1815,19049.0
2016-03-16 13:20:00,69.77,69.81,69.76,69.78,24403.0,59.173,59.2069,59.1645,59.1815,24403.0
2016-03-16 13:30:00,69.78,69.79,69.75,69.77,38019.0,59.1815,59.19,59.156,59.173,38019.0
2016-03-16 13:40:00,69.77,69.78,69.74,69.74,87909.0,59.173,59.1815,59.1476,59.1476,87909.0
2016-03-16 13:50:00,69.74,69.75,69.65,69.65,16497.0,59.1476,59.156,59.0712,59.0712,16497.0
2016-03-16 14:00:00,69.68,69.84,69.66,69.7,21436.0,59.0967,59.2324,59.0797,59.1136,21436.0
2016-03-16 14:10:00,69.68,69.72,69.64,69.7,57009.0,59.0967,59.1306,59.0628,59.1136,57009.0
2016-03-16 14:20:00,69.7,69.9,69.69,69.87,38521.0,59.1136,59.2833,59.1052,59.2578,38521.0
2016-03-16 14:30:00,69.88,69.93,69.84,69.9,40210.0,59.2663,59.3087,59.2324,59.2833,40210.0
2016-03-16 14:40:00,69.9,70.03,69.89,70.01,34648.0,59.2833,59.3935,59.2748,59.3766,34648.0
2016-03-16 14:50:00,70.01,70.06,69.95,69.96,33792.0,59.3766,59.419,59.3257,59.3342,33792.0
2016-03-16 15:00:00,69.97,70.11,69.97,70.1,25426.0,59.3426,59.4614,59.3426,59.4529,25426.0
2016-03-16 15:10:00,70.13,70.17,70.09,70.1,9650.0,59.4783,59.5123,59.4444,59.4529,9650.0
2016-03-16 15:20:00,70.09,70.13,70.03,70.13,10107.0,59.4444,59.4783,59.3935,59.4783,10107.0
2016-03-16 15:30:00,70.11,70.25,70.08,70.25,11923.0,59.4614,59.5801,59.4359,59.5801,11923.0
2016-03-16 15:40:00,70.26,70.26,70.17,70.23,8599.0,59.5886,59.5886,59.5123,59.5631,8599.0
2016-03-16 15:50:00,70.22,70.22,70.11,70.15,24014.0,59.5547,59.5547,59.4614,59.4953,24014.0
2016-03-17 09:30:00,70.47,70.49,70.31,70.35,32837.0,59.7667,59.7837,59.631,59.6649,32837.0
2016-03-17 09:40:00,70.31,70.36,70.16,70.28,9283.0,59.631,59.6734,59.5038,59.6055,9283.0
2016-03-17 09:50:00,70.28,70.39,70.25,70.34,12015.0,59.6055,59.6988,59.5801,59.6564,12015.0
2016-03-17 10:00:00,70.34,70.37,70.22,70.22,12946.0,59.6564,59.6819,59.5547,59.5547,12946.0
2016-03-17 10:10:00,70.22,70.28,70.17,70.17,9377.0,59.5547,59.6055,59.5123,59.5123,9377.0
2016-03-17 10:20:00,70.18,70.36,70.15,70.36,4735.0,59.5207,59.6734,59.4953,59.6734,4735.0
2016-03-17 10:30:00,70.35,70.38,70.3,70.38,9388.0,59.6649,59.6904,59.6225,59.6904,9388.0
2016-03-17 10:40:00,70.39,70.39,70.24,70.25,8941.0,59.6988,59.6988,59.5716,59.5801,8941.0
2016-03-17 10:50:00,70.29,70.35,70.28,70.35,5595.0,59.614,59.6649,59.6055,59.6649,5595.0
2016-03-17 11:00:00,70.35,70.41,70.31,70.34,10302.0,59.6649,59.7158,59.631,59.6564,10302.0
2016-03-17 11:10:00,70.33,70.36,70.25,70.31,14409.0,59.648,59.6734,59.5801,59.631,14409.0
2016-03-17 11:20:00,70.3,70.35,70.26,70.34,11170.0,59.6225,59.6649,59.5886,59.6564,11170.0
2016-03-17 11:30:00,70.33,70.44,70.29,70.43,20988.0,59.648,59.7412,59.614,59.7328,20988.0
2016-03-17 11:40:00,70.4,70.45,70.34,70.44,8226.0,59.7073,59.7497,59.6564,59.7412,8226.0
2016-03-17 11:50:00,70.45,70.52,70.41,70.46,16211.0,59.7497,59.8091,59.7158,59.7582,16211.0
2016-03-17 12:00:00,70.47,70.52,70.43,70.46,15059.0,59.7667,59.8091,59.7328,59.7582,15059.0
2016-03-17 12:10:00,70.45,70.56,70.44,70.56,8279.0,59.7497,59.843,59.7412,59.843,8279.0
2016-03-17 12:20:00,70.56,70.64,70.5,70.61,9059.0,59.843,59.9109,59.7921,59.8854,9059.0
2016-03-17 12:30:00,70.62,70.67,70.56,70.66,12400.0,59.8939,59.9363,59.843,59.9278,12400.0
2016-03-17 12:40:00,70.65,70.84,70.65,70.83,20341.0,59.9194,60.0805,59.9194,60.072,20341.0
2016-03-17 12:50:00,70.85,70.85,70.78,70.79,20065.0,60.089,60.089,60.0296,60.0381,20065.0
2016-03-17 13:00:00,70.79,70.85,70.76,70.76,29212.0,60.0381,60.089,60.0126,60.0126,29212.0
2016-03-17 13:10:00,70.77,70.79,70.64,70.73,11971.0,60.0211,60.0381,59.9109,59.9872,11971.0
2016-03-17 13:20:00,70.73,70.78,70.72,70.73,11107.0,59.9872,60.0296,59.9787,59.9872,11107.0
2016-03-17 13:30:00,70.72,70.75,70.7,70.73,13247.0,59.9787,60.0042,59.9618,59.9872,13247.0
2016-03-17 13:40:00,70.72,70.81,70.72,70.8,9082.0,59.9787,60.0551,59.9787,60.0466,9082.0
2016-03-17 13:50:00,70.8,70.84,70.73,70.77,12400.0,60.0466,60.0805,59.9872,60.0211,12400.0
2016-03-17 14:00:00,70.79,70.8,70.73,70.73,11020.0,60.0381,60.0466,59.9872,59.9872,11020.0
2016-03-17 14:10:00,70.73,70.85,70.73,70.83,5208.0,59.9872,60.089,59.9872,60.072,5208.0
2016-03-17 14:20:00,70.84,70.86,70.83,70.85,10500.0,60.0805,60.0975,60.072,60.089,10500.0
2016-03-17 14:30:00,70.84,70.85,70.82,70.82,9609.0,60.0805,60.089,60.0635,60.0635,9609.0
2016-03-17 14:40:00,70.82,70.85,70.81,70.85,13733.0,60.0635,60.089,60.0551,60.089,13733.0
2016-03-17 14:50:00,70.85,70.89,70.8,70.82,14793.0,60.089,60.1229,60.0466,60.0635,14793.0
2016-03-17 15:00:00,70.82,70.92,70.82,70.89,8191.0,60.0635,60.1483,60.0635,60.1229,8191.0
2016-03-17 15:10:00,70.89,70.89,70.81,70.81,18598.0,60.1229,60.1229,60.0551,60.0551,18598.0
2016-03-17 15:20:00,70.82,70.9,70.82,70.88,11811.0,60.0635,60.1314,60.0635,60.1144,11811.0
2016-03-17 15:30:00,70.88,70.94,70.88,70.94,19517.0,60.1144,60.1653,60.1144,60.1653,19517.0
2016-03-17 15:40:00,70.93,70.96,70.9,70.92,27174.0,60.1568,60.1823,60.1314,60.1483,27174.0
2016-03-17 15:50:00,70.91,70.92,70.83,70.88,46206.0,60.1399,60.1483,60.072,60.1144,46206.0
2016-03-18 09:30:00,71.08,71.3,70.98,71.28,131062.0,60.284,60.4706,60.1992,60.4537,131062.0
2016-03-18 09:40:00,71.31,71.33,71.07,71.07,17943.0,60.4791,60.4961,60.2756,60.2756,17943.0
2016-03-18 09:50:00,71.08,71.18,71.08,71.14,18178.0,60.284,60.3689,60.284,60.3349,18178.0
2016-03-18 10:00:00,71.13,71.25,71.13,71.2,22999.0,60.3264,60.4282,60.3264,60.3858,22999.0
2016-03-18 10:10:00,71.21,71.21,71.12,71.12,16128.0,60.3943,60.3943,60.318,60.318,16128.0
2016-03-18 10:20:00,71.12,71.16,70.97,70.98,11028.0,60.318,60.3519,60.1907,60.1992,11028.0
2016-03-18 10:30:00,70.98,71.12,70.98,71.1,8600.0,60.1992,60.318,60.1992,60.301,8600.0
2016-03-18 10:40:00,71.1,71.11,71.06,71.06,14744.0,60.301,60.3095,60.2671,60.2671,14744.0
2016-03-18 10:50:00,71.06,71.14,71.05,71.08,13400.0,60.2671,60.3349,60.2586,60.284,13400.0
2016-03-18 11:00:00,71.09,71.11,71.06,71.07,9308.0,60.2925,60.3095,60.2671,60.2756,9308.0
2016-03-18 11:10:00,71.08,71.1,71.03,71.09,4275.0,60.284,60.301,60.2416,60.2925,4275.0
2016-03-18 11:20:00,71.11,71.16,71.11,71.11,12345.0,60.3095,60.3519,60.3095,60.3095,12345.0
2016-03-18 11:30:00,71.13,71.15,71.08,71.09,14670.0,60.3264,60.3434,60.284,60.2925,14670.0
2016-03-18 11:40:00,71.09,71.11,71.02,71.03,9052.0,60.2925,60.3095,60.2332,60.2416,9052.0
2016-03-18 11:50:00,71.03,71.03,70.96,70.97,8621.0,60.2416,60.2416,60.1823,60.1907,8621.0
2016-03-18 12:00:00,70.98,70.99,70.95,70.95,5253.0,60.1992,60.2077,60.1738,60.1738,5253.0
2016-03-18 12:10:00,70.95,70.96,70.91,70.94,3367.0,60.1738,60.1823,60.1399,60.1653,3367.0
2016-03-18 12:20:00,70.93,70.97,70.92,70.93,8203.0,60.1568,60.1907,60.1483,60.1568,8203.0
2016-03-18 12:30:00,70.93,70.93,70.88,70.89,6600.0,60.1568,60.1568,60.1144,60.1229,6600.0
2016-03-18 12:40:00,70.88,70.88,70.82,70.86,10489.0,60.1144,60.1144,60.0635,60.0975,10489.0
2016-03-18 12:50:00,70.86,70.9,70.84,70.85,9100.0,60.0975,60.1314,60.0805,60.089,9100.0
2016-03-18 13:00:00,70.85,70.86,70.79,70.79,6303.0,60.089,60.0975,60.0381,60.0381,6303.0
2016-03-18 13:10:00,70.82,70.83,70.68,70.71,14445.0,60.0635,60.072,59.9448,59.9702,14445.0
2016-03-18 13:20:00,70.73,70.77,70.67,70.77,9398.0,59.9872,60.0211,59.9363,60.0211,9398.0
2016-03-18 13:30:00,70.77,70.77,70.68,70.7,7280.0,60.0211,60.0211,59.9448,59.9618,7280.0
2016-03-18 13:40:00,70.7,70.79,70.7,70.75,10976.0,59.9618,60.0381,59.9618,60.0042,10976.0
2016-03-18 13:50:00,70.75,70.75,70.7,70.71,4297.0,60.0042,60.0042,59.9618,59.9702,4297.0
2016-03-18 14:00:00,70.73,70.73,70.68,70.69,15805.0,59.9872,59.9872,59.9448,59.9533,15805.0
2016-03-18 14:10:00,70.7,70.76,70.7,70.75,25316.0,59.9618,60.0126,59.9618,60.0042,25316.0
2016-03-18 14:20:00,70.76,70.9,70.74,70.82,155728.0,60.0126,60.1314,59.9957,60.0635,155728.0
2016-03-18 14:30:00,70.83,70.87,70.81,70.87,8300.0,60.072,60.1059,60.0551,60.1059,8300.0
2016-03-18 14:40:00,70.88,70.9,70.85,70.9,18980.0,60.1144,60.1314,60.089,60.1314,18980.0
2016-03-18 14:50:00,70.89,70.91,70.86,70.88,23608.0,60.1229,60.1399,60.0975,60.1144,23608.0
2016-03-18 15:00:00,70.88,71.0,70.87,70.98,15511.0,60.1144,60.2162,60.1059,60.1992,15511.0
2016-03-18 15:10:00,70.98,71.0,70.93,70.96,16068.0,60.1992,60.2162,60.1568,60.1823,16068.0
2016-03-18 15:20:00,70.95,70.96,70.9,70.91,31803.0,60.1738,60.1823,60.1314,60.1399,31803.0
2016-03-18 15:30:00,70.91,70.95,70.89,70.93,18589.0,60.1399,60.1738,60.1229,60.1568,18589.0
2016-03-18 15:40:00,70.93,71.12,70.93,71.07,48984.0,60.1568,60.318,60.1568,60.2756,48984.0
2016-03-18 15:50:00,71.09,71.21,71.09,71.18,109780.0,60.2925,60.3943,60.2925,60.3689,109780.0
2016-03-21 09:30:00,71.0,71.11,70.98,71.03,8224.0,60.2162,60.3095,60.1992,60.2416,8224.0
2016-03-21 09:40:00,70.98,71.03,70.97,71.02,4283.0,60.1992,60.2416,60.1907,60.2332,4283.0
2016-03-21 09:50:00,71.0,71.01,70.88,70.95,18397.0,60.2162,60.2247,60.1144,60.1738,18397.0
2016-03-21 10:00:00,70.95,70.95,70.82,70.85,5800.0,60.1738,60.1738,60.0635,60.089,5800.0
2016-03-21 10:10:00,70.84,70.9,70.77,70.9,11692.0,60.0805,60.1314,60.0211,60.1314,11692.0
2016-03-21 10:20:00,70.89,71.02,70.89,70.98,6000.0,60.1229,60.2332,60.1229,60.1992,6000.0
2016-03-21 10:30:00,70.97,70.97,70.85,70.85,7100.0,60.1907,60.1907,60.089,60.089,7100.0
2016-03-21 10:40:00,70.87,70.87,70.81,70.83,5413.0,60.1059,60.1059,60.0551,60.072,5413.0
2016-03-21 10:50:00,70.83,70.93,70.82,70.91,12695.0,60.072,60.1568,60.0635,60.1399,12695.0
2016-03-21 11:00:00,70.92,70.96,70.9,70.95,13612.0,60.1483,60.1823,60.1314,60.1738,13612.0
2016-03-21 11:10:00,70.95,71.01,70.9,71.0,4000.0,60.1738,60.2247,60.1314,60.2162,4000.0
2016-03-21 11:20:00,71.0,71.1,71.0,71.06,6394.0,60.2162,60.301,60.2162,60.2671,6394.0
2016-03-21 11:30:00,71.08,71.11,71.02,71.02,5451.0,60.284,60.3095,60.2332,60.2332,5451.0
2016-03-21 11:40:00,71.03,71.11,70.99,71.07,4520.0,60.2416,60.3095,60.2077,60.2756,4520.0
2016-03-21 11:50:00,71.08,71.16,71.08,71.13,2927.0,60.284,60.3519,60.284,60.3264,2927.0
2016-03-21 12:00:00,71.12,71.14,71.07,71.13,2449.0,60.318,60.3349,60.2756,60.3264,2449.0
2016-03-21 12:10:00,71.11,71.15,71.05,71.08,5560.0,60.3095,60.3434,60.2586,60.284,5560.0
2016-03-21 12:20:00,71.08,71.16,71.06,71.16,3198.0,60.284,60.3519,60.2671,60.3519,3198.0
2016-03-21 12:30:00,71.14,71.15,71.12,71.14,4494.0,60.3349,60.3434,60.318,60.3349,4494.0
2016-03-21 12:40:00,71.12,71.12,71.05,71.08,3300.0,60.318,60.318,60.2586,60.284,3300.0
2016-03-21 12:50:00,71.09,71.15,71.09,71.13,3476.0,60.2925,60.3434,60.2925,60.3264,3476.0
2016-03-21 13:00:00,71.13,71.16,71.12,71.14,2400.0,60.3264,60.3519,60.318,60.3349,2400.0
2016-03-21 13:10:00,71.16,71.21,71.15,71.21,6108.0,60.3519,60.3943,60.3434,60.3943,6108.0
2016-03-21 13:20:00,71.21,71.28,71.17,71.28,4640.0,60.3943,60.4537,60.3604,60.4537,4640.0
2016-03-21 13:30:00,71.28,71.32,71.26,71.28,6348.0,60.4537,60.4876,60.4367,60.4537,6348.0
2016-03-21 13:40:00,71.26,71.29,71.23,71.25,6519.0,60.4367,60.4621,60.4113,60.4282,6519.0
2016-03-21 13:50:00,71.26,71.26,71.22,71.24,4700.0,60.4367,60.4367,60.4028,60.4197,4700.0
2016-03-21 14:00:00,71.25,71.25,71.22,71.25,5216.0,60.4282,60.4282,60.4028,60.4282,5216.0
2016-03-21 14:10:00,71.23,71.23,71.12,71.13,4741.0,60.4113,60.4113,60.318,60.3264,4741.0
2016-03-21 14:20:00,71.16,71.19,71.15,71.19,2993.0,60.3519,60.3773,60.3434,60.3773,2993.0
2016-03-21 14:30:00,71.2,71.2,71.11,71.14,3442.0,60.3858,60.3858,60.3095,60.3349,3442.0
2016-03-21 14:40:00,71.14,71.15,71.13,71.14,3266.0,60.3349,60.3434,60.3264,60.3349,3266.0
2016-03-21 14:50:00,71.17,71.21,71.13,71.21,7550.0,60.3604,60.3943,60.3264,60.3943,7550.0
2016-03-21 15:00:00,71.23,71.28,71.21,71.26,14570.0,60.4113,60.4537,60.3943,60.4367,14570.0
2016-03-21 15:10:00,71.25,71.25,71.2,71.21,2500.0,60.4282,60.4282,60.3858,60.3943,2500.0
2016-03-21 15:20:00,71.21,71.23,71.2,71.22,4013.0,60.3943,60.4113,60.3858,60.4028,4013.0
2016-03-21 15:30:00,71.22,71.24,71.17,71.2,6100.0,60.4028,60.4197,60.3604,60.3858,6100.0
2016-03-21 15:40:00,71.21,71.26,71.2,71.26,16577.0,60.3943,60.4367,60.3858,60.4367,16577.0
2016-03-21 15:50:00,71.25,71.29,71.24,71.24,21981.0,60.4282,60.4621,60.4197,60.4197,21981.0
2016-03-22 09:30:00,71.29,71.29,71.05,71.05,14278.0,60.4621,60.4621,60.2586,60.2586,14278.0
2016-03-22 09:40:00,70.99,71.11,70.99,71.08,1945.0,60.2077,60.3095,60.2077,60.284,1945.0
2016-03-22 09:50:00,71.05,71.2,71.04,71.2,7749.0,60.2586,60.3858,60.2501,60.3858,7749.0
2016-03-22 10:00:00,71.2,71.27,71.18,71.21,8026.0,60.3858,60.4452,60.3689,60.3943,8026.0
2016-03-22 10:10:00,71.19,71.26,71.17,71.18,5200.0,60.3773,60.4367,60.3604,60.3689,5200.0
2016-03-22 10:20:00,71.2,71.25,71.18,71.24,4550.0,60.3858,60.4282,60.3689,60.4197,4550.0
2016-03-22 10:30:00,71.25,71.31,71.21,71.31,10377.0,60.4282,60.4791,60.3943,60.4791,10377.0
2016-03-22 10:40:00,71.33,71.37,71.29,71.36,5700.0,60.4961,60.53,60.4621,60.5215,5700.0
2016-03-22 10:50:00,71.39,71.4,71.33,71.33,10618.0,60.547,60.5554,60.4961,60.4961,10618.0
2016-03-22 11:00:00,71.33,71.41,71.33,71.39,20115.0,60.4961,60.5639,60.4961,60.547,20115.0
2016-03-22 11:10:00,71.39,71.41,71.34,71.4,6094.0,60.547,60.5639,60.5046,60.5554,6094.0
2016-03-22 11:20:00,71.39,71.41,71.37,71.37,5435.0,60.547,60.5639,60.53,60.53,5435.0
2016-03-22 11:30:00,71.36,71.37,71.31,71.31,7650.0,60.5215,60.53,60.4791,60.4791,7650.0
2016-03-22 11:40:00,71.3,71.31,71.25,71.27,8030.0,60.4706,60.4791,60.4282,60.4452,8030.0
2016-03-22 11:50:00,71.27,71.28,71.21,71.27,6600.0,60.4452,60.4537,60.3943,60.4452,6600.0
2016-03-22 12:00:00,71.27,71.29,71.24,71.26,4010.0,60.4452,60.4621,60.4197,60.4367,4010.0
2016-03-22 12:10:00,71.26,71.29,71.24,71.25,6392.0,60.4367,60.4621,60.4197,60.4282,6392.0
2016-03-22 12:20:00,71.25,71.38,71.25,71.36,53945.0,60.4282,60.5385,60.4282,60.5215,53945.0
2016-03-22 12:30:00,71.36,71.41,71.35,71.37,4522.0,60.5215,60.5639,60.513,60.53,4522.0
2016-03-22 12:40:00,71.37,71.42,71.36,71.37,4580.0,60.53,60.5724,60.5215,60.53,4580.0
2016-03-22 12:50:00,71.37,71.5,71.37,71.5,7656.0,60.53,60.6403,60.53,60.6403,7656.0
2016-03-22 13:00:00,71.5,71.53,71.43,71.43,6101.0,60.6403,60.6657,60.5809,60.5809,6101.0
2016-03-22 13:10:00,71.44,71.48,71.44,71.47,2700.0,60.5894,60.6233,60.5894,60.6148,2700.0
2016-03-22 13:20:00,71.48,71.57,71.47,71.53,4921.0,60.6233,60.6996,60.6148,60.6657,4921.0
2016-03-22 13:30:00,71.54,71.54,71.45,71.46,3300.0,60.6742,60.6742,60.5978,60.6063,3300.0
2016-03-22 13:40:00,71.45,71.45,71.37,71.42,5880.0,60.5978,60.5978,60.53,60.5724,5880.0
2016-03-22 13:50:00,71.4,71.43,71.38,71.41,4300.0,60.5554,60.5809,60.5385,60.5639,4300.0
2016-03-22 14:00:00,71.39,71.47,71.39,71.45,4400.0,60.547,60.6148,60.547,60.5978,4400.0
2016-03-22 14:10:00,71.45,71.49,71.42,71.44,6371.0,60.5978,60.6318,60.5724,60.5894,6371.0
2016-03-22 14:20:00,71.44,71.5,71.42,71.49,4200.0,60.5894,60.6403,60.5724,60.6318,4200.0
2016-03-22 14:30:00,71.49,71.55,71.48,71.53,25061.0,60.6318,60.6827,60.6233,60.6657,25061.0
2016-03-22 14:40:00,71.52,71.52,71.46,71.47,2300.0,60.6572,60.6572,60.6063,60.6148,2300.0
2016-03-22 14:50:00,71.48,71.48,71.45,71.45,4709.0,60.6233,60.6233,60.5978,60.5978,4709.0
2016-03-22 15:00:00,71.45,71.45,71.4,71.42,3857.0,60.5978,60.5978,60.5554,60.5724,3857.0
2016-03-22 15:10:00,71.4,71.43,71.36,71.41,10880.0,60.5554,60.5809,60.5215,60.5639,10880.0
2016-03-22 15:20:00,71.41,71.5,71.41,71.5,5560.0,60.5639,60.6403,60.5639,60.6403,5560.0
2016-03-22 15:30:00,71.49,71.5,71.4,71.43,8408.0,60.6318,60.6403,60.5554,60.5809,8408.0
2016-03-22 15:40:00,71.44,71.47,71.37,71.39,12100.0,60.5894,60.6148,60.53,60.547,12100.0
2016-03-22 15:50:00,71.36,71.47,71.33,71.44,37625.0,60.5215,60.6148,60.4961,60.5894,37625.0
2016-03-23 09:30:00,71.57,71.57,71.21,71.29,11699.0,60.6996,60.6996,60.3943,60.4621,11699.0
2016-03-23 09:40:00,71.14,71.24,71.06,71.2,7256.0,60.3349,60.4197,60.2671,60.3858,7256.0
2016-03-23 09:50:00,71.2,71.22,71.15,71.19,14628.0,60.3858,60.4028,60.3434,60.3773,14628.0
2016-03-23 10:00:00,71.17,71.24,71.12,71.19,11700.0,60.3604,60.4197,60.318,60.3773,11700.0
2016-03-23 10:10:00,71.19,71.22,71.04,71.04,7383.0,60.3773,60.4028,60.2501,60.2501,7383.0
2016-03-23 10:20:00,71.05,71.14,71.05,71.11,2400.0,60.2586,60.3349,60.2586,60.3095,2400.0
2016-03-23 10:30:00,71.11,71.21,71.11,71.15,3200.0,60.3095,60.3943,60.3095,60.3434,3200.0
2016-03-23 10:40:00,71.14,71.2,71.09,71.17,7240.0,60.3349,60.3858,60.2925,60.3604,7240.0
2016-03-23 10:50:00,71.17,71.21,71.13,71.14,6998.0,60.3604,60.3943,60.3264,60.3349,6998.0
2016-03-23 11:00:00,71.12,71.19,71.09,71.19,5200.0,60.318,60.3773,60.2925,60.3773,5200.0
2016-03-23 11:10:00,71.16,71.35,71.16,71.27,27444.0,60.3519,60.513,60.3519,60.4452,27444.0
2016-03-23 11:20:00,71.26,71.37,71.2,71.27,9762.0,60.4367,60.53,60.3858,60.4452,9762.0
2016-03-23 11:30:00,71.26,71.27,71.22,71.24,3713.0,60.4367,60.4452,60.4028,60.4197,3713.0
2016-03-23 11:40:00,71.24,71.3,71.22,71.3,4000.0,60.4197,60.4706,60.4028,60.4706,4000.0
2016-03-23 11:50:00,71.27,71.27,71.21,71.21,5985.0,60.4452,60.4452,60.3943,60.3943,5985.0
2016-03-23 12:00:00,71.24,71.24,71.2,71.21,4275.0,60.4197,60.4197,60.3858,60.3943,4275.0
2016-03-23 12:10:00,71.21,71.27,71.21,71.23,4459.0,60.3943,60.4452,60.3943,60.4113,4459.0
2016-03-23 12:20:00,71.24,71.27,71.22,71.25,4010.0,60.4197,60.4452,60.4028,60.4282,4010.0
2016-03-23 12:30:00,71.25,71.28,71.23,71.28,8804.0,60.4282,60.4537,60.4113,60.4537,8804.0
2016-03-23 12:40:00,71.27,71.31,71.23,71.26,17600.0,60.4452,60.4791,60.4113,60.4367,17600.0
2016-03-23 12:50:00,71.26,71.28,71.24,71.26,12187.0,60.4367,60.4537,60.4197,60.4367,12187.0
2016-03-23 13:00:00,71.26,71.28,71.23,71.28,13433.0,60.4367,60.4537,60.4113,60.4537,13433.0
2016-03-23 13:10:00,71.29,71.34,71.27,71.31,13980.0,60.4621,60.5046,60.4452,60.4791,13980.0
2016-03-23 13:20:00,71.31,71.33,71.28,71.29,8761.0,60.4791,60.4961,60.4537,60.4621,8761.0
2016-03-23 13:30:00,71.3,71.31,71.24,71.24,5005.0,60.4706,60.4791,60.4197,60.4197,5005.0
2016-03-23 13:40:00,71.24,71.24,71.21,71.21,1400.0,60.4197,60.4197,60.3943,60.3943,1400.0
2016-03-23 13:50:00,71.21,71.24,71.17,71.19,1507.0,60.3943,60.4197,60.3604,60.3773,1507.0
2016-03-23 14:00:00,71.24,71.25,71.23,71.23,1036.0,60.4197,60.4282,60.4113,60.4113,1036.0
2016-03-23 14:10:00,71.24,71.25,71.18,71.21,8112.0,60.4197,60.4282,60.3689,60.3943,8112.0
2016-03-23 14:20:00,71.22,71.25,71.19,71.2,7008.0,60.4028,60.4282,60.3773,60.3858,7008.0
2016-03-23 14:30:00,71.19,71.23,71.15,71.16,6064.0,60.3773,60.4113,60.3434,60.3519,6064.0
2016-03-23 14:40:00,71.16,71.17,70.98,71.01,12354.0,60.3519,60.3604,60.1992,60.2247,12354.0
2016-03-23 14:50:00,71.02,71.05,71.01,71.04,6844.0,60.2332,60.2586,60.2247,60.2501,6844.0
2016-03-23 15:00:00,71.03,71.07,71.03,71.06,10675.0,60.2416,60.2756,60.2416,60.2671,10675.0
2016-03-23 15:10:00,71.05,71.09,71.02,71.03,16585.0,60.2586,60.2925,60.2332,60.2416,16585.0
2016-03-23 15:20:00,71.03,71.04,70.97,71.02,13100.0,60.2416,60.2501,60.1907,60.2332,13100.0
2016-03-23 15:30:00,71.03,71.03,70.97,70.99,16364.0,60.2416,60.2416,60.1907,60.2077,16364.0
2016-03-23 15:40:00,71.0,71.03,70.96,71.02,15405.0,60.2162,60.2416,60.1823,60.2332,15405.0
2016-03-23 15:50:00,71.01,71.05,70.98,70.98,25908.0,60.2247,60.2586,60.1992,60.1992,25908.0
2016-03-24 09:30:00,70.91,70.91,70.18,70.38,24415.0,60.1399,60.1399,59.5207,59.6904,24415.0
2016-03-24 09:40:00,70.44,70.45,70.11,70.18,10292.0,59.7412,59.7497,59.4614,59.5207,10292.0
2016-03-24 09:50:00,70.2,70.42,70.2,70.4,13000.0,59.5377,59.7243,59.5377,59.7073,13000.0
2016-03-24 10:00:00,70.4,70.46,70.29,70.32,17469.0,59.7073,59.7582,59.614,59.6395,17469.0
2016-03-24 10:10:00,70.3,70.39,70.26,70.34,9657.0,59.6225,59.6988,59.5886,59.6564,9657.0
2016-03-24 10:20:00,70.36,70.45,70.35,70.37,12000.0,59.6734,59.7497,59.6649,59.6819,12000.0
2016-03-24 10:30:00,70.37,70.43,70.29,70.43,14400.0,59.6819,59.7328,59.614,59.7328,14400.0
2016-03-24 10:40:00,70.42,70.6,70.41,70.45,26794.0,59.7243,59.8769,59.7158,59.7497,26794.0
2016-03-24 10:50:00,70.46,70.55,70.46,70.54,7200.0,59.7582,59.8345,59.7582,59.8261,7200.0
2016-03-24 11:00:00,70.55,70.61,70.51,70.56,11945.0,59.8345,59.8854,59.8006,59.843,11945.0
2016-03-24 11:10:00,70.57,70.6,70.53,70.54,6882.0,59.8515,59.8769,59.8176,59.8261,6882.0
2016-03-24 11:20:00,70.54,70.56,70.47,70.5,10828.0,59.8261,59.843,59.7667,59.7921,10828.0
2016-03-24 11:30:00,70.51,70.53,70.48,70.51,6909.0,59.8006,59.8176,59.7752,59.8006,6909.0
2016-03-24 11:40:00,70.51,70.53,70.46,70.49,7227.0,59.8006,59.8176,59.7582,59.7837,7227.0
2016-03-24 11:50:00,70.52,70.54,70.47,70.53,6120.0,59.8091,59.8261,59.7667,59.8176,6120.0
2016-03-24 12:00:00,70.53,70.65,70.53,70.64,93935.0,59.8176,59.9194,59.8176,59.9109,93935.0
2016-03-24 12:10:00,70.65,70.67,70.6,70.6,8308.0,59.9194,59.9363,59.8769,59.8769,8308.0
2016-03-24 12:20:00,70.56,70.61,70.54,70.6,5400.0,59.843,59.8854,59.8261,59.8769,5400.0
2016-03-24 12:30:00,70.6,70.64,70.58,70.58,8200.0,59.8769,59.9109,59.86,59.86,8200.0
2016-03-24 12:40:00,70.57,70.65,70.57,70.65,3944.0,59.8515,59.9194,59.8515,59.9194,3944.0
2016-03-24 12:50:00,70.65,70.7,70.63,70.66,10505.0,59.9194,59.9618,59.9024,59.9278,10505.0
2016-03-24 13:00:00,70.66,70.71,70.63,70.7,13867.0,59.9278,59.9702,59.9024,59.9618,13867.0
2016-03-24 13:10:00,70.7,70.73,70.6,70.62,8542.0,59.9618,59.9872,59.8769,59.8939,8542.0
2016-03-24 13:20:00,70.62,70.63,70.57,70.6,18179.0,59.8939,59.9024,59.8515,59.8769,18179.0
2016-03-24 13:30:00,70.6,70.61,70.55,70.56,5531.0,59.8769,59.8854,59.8345,59.843,5531.0
2016-03-24 13:40:00,70.58,70.61,70.57,70.57,4719.0,59.86,59.8854,59.8515,59.8515,4719.0
2016-03-24 13:50:00,70.61,70.63,70.54,70.54,5500.0,59.8854,59.9024,59.8261,59.8261,5500.0
2016-03-24 14:00:00,70.55,70.55,70.47,70.51,9332.0,59.8345,59.8345,59.7667,59.8006,9332.0
2016-03-24 14:10:00,70.5,70.56,70.48,70.5,13612.0,59.7921,59.843,59.7752,59.7921,13612.0
2016-03-24 14:20:00,70.51,70.59,70.51,70.58,3700.0,59.8006,59.8685,59.8006,59.86,3700.0
2016-03-24 14:30:00,70.59,70.6,70.53,70.59,12924.0,59.8685,59.8769,59.8176,59.8685,12924.0
2016-03-24 14:40:00,70.58,70.62,70.57,70.58,12393.0,59.86,59.8939,59.8515,59.86,12393.0
2016-03-24 14:50:00,70.6,70.65,70.58,70.6,17608.0,59.8769,59.9194,59.86,59.8769,17608.0
2016-03-24 15:00:00,70.59,70.6,70.55,70.56,19327.0,59.8685,59.8769,59.8345,59.843,19327.0
2016-03-24 15:10:00,70.55,70.63,70.55,70.61,27327.0,59.8345,59.9024,59.8345,59.8854,27327.0
2016-03-24 15:20:00,70.6,70.63,70.56,70.62,32224.0,59.8769,59.9024,59.843,59.8939,32224.0
2016-03-24 15:30:00,70.61,70.65,70.59,70.64,25375.0,59.8854,59.9194,59.8685,59.9109,25375.0
2016-03-24 15:40:00,70.64,70.74,70.64,70.73,13804.0,59.9109,59.9957,59.9109,59.9872,13804.0
2016-03-24 15:50:00,70.75,70.81,70.75,70.79,32831.0,60.0042,60.0551,60.0042,60.0381,32831.0
2016-03-28 09:30:00,70.96,71.16,70.93,71.12,10049.0,60.1823,60.3519,60.1568,60.318,10049.0
2016-03-28 09:40:00,71.1,71.27,71.08,71.17,18240.0,60.301,60.4452,60.284,60.3604,18240.0
2016-03-28 09:50:00,71.16,71.18,71.09,71.16,13562.0,60.3519,60.3689,60.2925,60.3519,13562.0
2016-03-28 10:00:00,71.17,71.18,71.06,71.11,23725.0,60.3604,60.3689,60.2671,60.3095,23725.0
2016-03-28 10:10:00,71.13,71.17,71.03,71.03,16926.0,60.3264,60.3604,60.2416,60.2416,16926.0
2016-03-28 10:20:00,71.03,71.23,71.03,71.18,13028.0,60.2416,60.4113,60.2416,60.3689,13028.0
2016-03-28 10:30:00,71.17,71.17,71.06,71.07,14600.0,60.3604,60.3604,60.2671,60.2756,14600.0
2016-03-28 10:40:00,71.06,71.13,71.03,71.12,10438.0,60.2671,60.3264,60.2416,60.318,10438.0
2016-03-28 10:50:00,71.13,71.13,71.04,71.05,11401.0,60.3264,60.3264,60.2501,60.2586,11401.0
2016-03-28 11:00:00,71.06,71.11,71.03,71.06,9891.0,60.2671,60.3095,60.2416,60.2671,9891.0
2016-03-28 11:10:00,71.05,71.13,71.02,71.02,16562.0,60.2586,60.3264,60.2332,60.2332,16562.0
2016-03-28 11:20:00,71.03,71.12,71.02,71.11,11283.0,60.2416,60.318,60.2332,60.3095,11283.0
2016-03-28 11:30:00,71.13,71.16,70.97,70.98,14500.0,60.3264,60.3519,60.1907,60.1992,14500.0
2016-03-28 11:40:00,70.98,71.1,70.97,71.03,11419.0,60.1992,60.301,60.1907,60.2416,11419.0
2016-03-28 11:50:00,71.03,71.05,70.99,71.04,5400.0,60.2416,60.2586,60.2077,60.2501,5400.0
2016-03-28 12:00:00,71.03,71.05,70.97,71.0,7119.0,60.2416,60.2586,60.1907,60.2162,7119.0
2016-03-28 12:10:00,70.98,71.04,70.96,71.03,6125.0,60.1992,60.2501,60.1823,60.2416,6125.0
2016-03-28 12:20:00,71.03,71.09,71.02,71.08,10402.0,60.2416,60.2925,60.2332,60.284,10402.0
2016-03-28 12:30:00,71.07,71.23,71.07,71.19,6620.0,60.2756,60.4113,60.2756,60.3773,6620.0
2016-03-28 12:40:00,71.19,71.23,71.18,71.18,9100.0,60.3773,60.4113,60.3689,60.3689,9100.0
2016-03-28 12:50:00,71.17,71.17,71.13,71.16,7208.0,60.3604,60.3604,60.3264,60.3519,7208.0
2016-03-28 13:00:00,71.15,71.17,71.1,71.15,6728.0,60.3434,60.3604,60.301,60.3434,6728.0
2016-03-28 13:10:00,71.15,71.15,71.08,71.12,10486.0,60.3434,60.3434,60.284,60.318,10486.0
2016-03-28 13:20:00,71.14,71.16,71.1,71.12,9192.0,60.3349,60.3519,60.301,60.318,9192.0
2016-03-28 13:30:00,71.13,71.17,71.12,71.17,7105.0,60.3264,60.3604,60.318,60.3604,7105.0
2016-03-28 13:40:00,71.17,71.18,71.14,71.16,18450.0,60.3604,60.3689,60.3349,60.3519,18450.0
2016-03-28 13:50:00,71.15,71.19,71.11,71.11,13214.0,60.3434,60.3773,60.3095,60.3095,13214.0
2016-03-28 14:00:00,71.11,71.19,71.1,71.19,8306.0,60.3095,60.3773,60.301,60.3773,8306.0
2016-03-28 14:10:00,71.2,71.2,71.0,71.03,15869.0,60.3858,60.3858,60.2162,60.2416,15869.0
2016-03-28 14:20:00,71.02,71.02,70.97,71.0,8900.0,60.2332,60.2332,60.1907,60.2162,8900.0
2016-03-28 14:30:00,71.0,71.03,70.99,71.03,6117.0,60.2162,60.2416,60.2077,60.2416,6117.0
2016-03-28 14:40:00,71.03,71.03,70.93,70.94,10622.0,60.2416,60.2416,60.1568,60.1653,10622.0
2016-03-28 14:50:00,70.94,70.95,70.87,70.89,8375.0,60.1653,60.1738,60.1059,60.1229,8375.0
2016-03-28 15:00:00,70.9,70.98,70.9,70.97,14453.0,60.1314,60.1992,60.1314,60.1907,14453.0
2016-03-28 15:10:00,70.98,71.01,70.97,70.97,10554.0,60.1992,60.2247,60.1907,60.1907,10554.0
2016-03-28 15:20:00,70.96,71.0,70.92,70.94,10967.0,60.1823,60.2162,60.1483,60.1653,10967.0
2016-03-28 15:30:00,70.93,70.98,70.9,70.93,14524.0,60.1568,60.1992,60.1314,60.1568,14524.0
2016-03-28 15:40:00,70.94,70.96,70.89,70.91,13860.0,60.1653,60.1823,60.1229,60.1399,13860.0
2016-03-28 15:50:00,70.91,70.91,70.84,70.88,36712.0,60.1399,60.1399,60.0805,60.1144,36712.0
2016-03-29 09:30:00,70.96,70.96,70.76,70.93,8842.0,60.1823,60.1823,60.0126,60.1568,8842.0
2016-03-29 09:40:00,70.96,71.12,70.91,71.09,10020.0,60.1823,60.318,60.1399,60.2925,10020.0
2016-03-29 09:50:00,71.11,71.14,71.03,71.13,22552.0,60.3095,60.3349,60.2416,60.3264,22552.0
2016-03-29 10:00:00,71.14,71.28,71.13,71.28,21953.0,60.3349,60.4537,60.3264,60.4537,21953.0
2016-03-29 10:10:00,71.28,71.44,71.28,71.42,41579.0,60.4537,60.5894,60.4537,60.5724,41579.0
2016-03-29 10:20:00,71.43,71.66,71.43,71.66,41883.0,60.5809,60.7759,60.5809,60.7759,41883.0
2016-03-29 10:30:00,71.67,71.71,71.59,71.69,13059.0,60.7844,60.8184,60.7166,60.8014,13059.0
2016-03-29 10:40:00,71.69,71.7,71.58,71.58,15514.0,60.8014,60.8099,60.7081,60.7081,15514.0
2016-03-29 10:50:00,71.59,71.62,71.5,71.62,7600.0,60.7166,60.742,60.6403,60.742,7600.0
2016-03-29 11:00:00,71.63,71.67,71.56,71.58,14816.0,60.7505,60.7844,60.6911,60.7081,14816.0
2016-03-29 11:10:00,71.58,71.7,71.58,71.68,12363.0,60.7081,60.8099,60.7081,60.7929,12363.0
2016-03-29 11:20:00,71.69,71.8,71.67,71.78,15024.0,60.8014,60.8947,60.7844,60.8777,15024.0
2016-03-29 11:30:00,71.77,71.79,71.69,71.73,15325.0,60.8692,60.8862,60.8014,60.8353,15325.0
2016-03-29 11:40:00,71.72,71.84,71.7,71.81,15196.0,60.8268,60.9286,60.8099,60.9032,15196.0
2016-03-29 11:50:00,71.83,71.83,71.62,71.63,43434.0,60.9201,60.9201,60.742,60.7505,43434.0
2016-03-29 12:00:00,71.62,71.68,71.62,71.65,8591.0,60.742,60.7929,60.742,60.7675,8591.0
2016-03-29 12:10:00,71.65,71.74,71.65,71.74,5508.0,60.7675,60.8438,60.7675,60.8438,5508.0
2016-03-29 12:20:00,71.76,71.98,71.76,71.98,17514.0,60.8608,61.0473,60.8608,61.0473,17514.0
2016-03-29 12:30:00,71.98,72.0,71.88,71.91,17328.0,61.0473,61.0643,60.9625,60.988,17328.0
2016-03-29 12:40:00,71.94,72.1,71.94,72.09,13601.0,61.0134,61.1491,61.0134,61.1406,13601.0
2016-03-29 12:50:00,72.11,72.14,72.08,72.1,12900.0,61.1576,61.183,61.1322,61.1491,12900.0
2016-03-29 13:00:00,72.1,72.1,72.01,72.03,11355.0,61.1491,61.1491,61.0728,61.0898,11355.0
2016-03-29 13:10:00,72.03,72.1,72.0,72.07,10761.0,61.0898,61.1491,61.0643,61.1237,10761.0
2016-03-29 13:20:00,72.07,72.13,72.04,72.12,9751.0,61.1237,61.1746,61.0982,61.1661,9751.0
2016-03-29 13:30:00,72.12,72.12,71.99,72.01,14508.0,61.1661,61.1661,61.0558,61.0728,14508.0
2016-03-29 13:40:00,72.03,72.1,72.02,72.07,9910.0,61.0898,61.1491,61.0813,61.1237,9910.0
2016-03-29 13:50:00,72.07,72.09,72.03,72.08,7209.0,61.1237,61.1406,61.0898,61.1322,7209.0
2016-03-29 14:00:00,72.08,72.15,72.07,72.08,10037.0,61.1322,61.1915,61.1237,61.1322,10037.0
2016-03-29 14:10:00,72.07,72.26,72.07,72.26,13568.0,61.1237,61.2848,61.1237,61.2848,13568.0
2016-03-29 14:20:00,72.25,72.4,72.24,72.33,13229.0,61.2763,61.4036,61.2679,61.3442,13229.0
2016-03-29 14:30:00,72.33,72.33,72.23,72.28,19546.0,61.3442,61.3442,61.2594,61.3018,19546.0
2016-03-29 14:40:00,72.29,72.39,72.25,72.37,17627.0,61.3103,61.3951,61.2763,61.3781,17627.0
2016-03-29 14:50:00,72.37,72.4,72.23,72.23,47029.0,61.3781,61.4036,61.2594,61.2594,47029.0
2016-03-29 15:00:00,72.24,72.25,72.2,72.23,30713.0,61.2679,61.2763,61.2339,61.2594,30713.0
2016-03-29 15:10:00,72.24,72.24,72.22,72.23,43387.0,61.2679,61.2679,61.2509,61.2594,43387.0
2016-03-29 15:20:00,72.23,72.33,72.21,72.32,35357.0,61.2594,61.3442,61.2424,61.3357,35357.0
2016-03-29 15:30:00,72.32,72.32,72.14,72.18,29514.0,61.3357,61.3357,61.183,61.217,29514.0
2016-03-29 15:40:00,72.19,72.25,72.18,72.25,12945.0,61.2255,61.2763,61.217,61.2763,12945.0
2016-03-29 15:50:00,72.25,72.36,72.18,72.36,57982.0,61.2763,61.3696,61.217,61.3696,57982.0
2016-03-30 09:30:00,72.52,72.99,72.42,72.95,25585.0,61.5053,61.9039,61.4205,61.87,25585.0
2016-03-30 09:40:00,72.98,72.99,72.9,72.9,20094.0,61.8955,61.9039,61.8276,61.8276,20094.0
2016-03-30 09:50:00,72.92,73.08,72.86,73.07,21747.0,61.8446,61.9803,61.7937,61.9718,21747.0
2016-03-30 10:00:00,73.08,73.18,73.05,73.13,24093.0,61.9803,62.0651,61.9548,62.0227,24093.0
2016-03-30 10:10:00,73.15,73.19,73.03,73.04,28262.0,62.0396,62.0736,61.9379,61.9463,28262.0
2016-03-30 10:20:00,73.06,73.12,73.03,73.07,13821.0,61.9633,62.0142,61.9379,61.9718,13821.0
2016-03-30 10:30:00,73.1,73.18,73.1,73.13,20997.0,61.9972,62.0651,61.9972,62.0227,20997.0
2016-03-30 10:40:00,73.12,73.15,73.08,73.12,40026.0,62.0142,62.0396,61.9803,62.0142,40026.0
2016-03-30 10:50:00,73.11,73.16,72.96,72.97,30028.0,62.0057,62.0481,61.8785,61.887,30028.0
2016-03-30 11:00:00,72.97,73.05,72.9,72.9,15178.0,61.887,61.9548,61.8276,61.8276,15178.0
2016-03-30 11:10:00,72.89,72.91,72.67,72.76,10564.0,61.8191,61.8361,61.6325,61.7089,10564.0
2016-03-30 11:20:00,72.76,72.83,72.74,72.77,13451.0,61.7089,61.7682,61.6919,61.7174,13451.0
2016-03-30 11:30:00,72.78,72.89,72.76,72.87,19757.0,61.7258,61.8191,61.7089,61.8022,19757.0
2016-03-30 11:40:00,72.88,72.9,72.83,72.89,10347.0,61.8106,61.8276,61.7682,61.8191,10347.0
2016-03-30 11:50:00,72.91,72.91,72.83,72.89,24110.0,61.8361,61.8361,61.7682,61.8191,24110.0
2016-03-30 12:00:00,72.89,72.96,72.87,72.95,25380.0,61.8191,61.8785,61.8022,61.87,25380.0
2016-03-30 12:10:00,72.96,73.0,72.94,72.96,19896.0,61.8785,61.9124,61.8615,61.8785,19896.0
2016-03-30 12:20:00,72.97,72.99,72.86,72.86,17762.0,61.887,61.9039,61.7937,61.7937,17762.0
2016-03-30 12:30:00,72.86,72.9,72.82,72.85,4692.0,61.7937,61.8276,61.7598,61.7852,4692.0
2016-03-30 12:40:00,72.86,72.87,72.83,72.85,25668.0,61.7937,61.8022,61.7682,61.7852,25668.0
2016-03-30 12:50:00,72.85,72.85,72.71,72.71,20412.0,61.7852,61.7852,61.6665,61.6665,20412.0
2016-03-30 13:00:00,72.71,72.81,72.71,72.75,8217.0,61.6665,61.7513,61.6665,61.7004,8217.0
2016-03-30 13:10:00,72.74,72.74,72.65,72.73,16444.0,61.6919,61.6919,61.6156,61.6834,16444.0
2016-03-30 13:20:00,72.73,72.75,72.59,72.59,12980.0,61.6834,61.7004,61.5647,61.5647,12980.0
2016-03-30 13:30:00,72.6,72.62,72.5,72.61,6800.0,61.5732,61.5901,61.4884,61.5817,6800.0
2016-03-30 13:40:00,72.63,72.66,72.51,72.54,7507.0,61.5986,61.6241,61.4968,61.5223,7507.0
2016-03-30 13:50:00,72.54,72.57,72.51,72.53,12929.0,61.5223,61.5477,61.4968,61.5138,12929.0
2016-03-30 14:00:00,72.52,72.59,72.5,72.56,6765.0,61.5053,61.5647,61.4884,61.5393,6765.0
2016-03-30 14:10:00,72.57,72.6,72.51,72.51,10096.0,61.5477,61.5732,61.4968,61.4968,10096.0
2016-03-30 14:20:00,72.51,72.51,72.4,72.47,8269.0,61.4968,61.4968,61.4036,61.4629,8269.0
2016-03-30 14:30:00,72.48,72.51,72.46,72.47,23225.0,61.4714,61.4968,61.4544,61.4629,23225.0
2016-03-30 14:40:00,72.51,72.51,72.44,72.5,11731.0,61.4968,61.4968,61.4375,61.4884,11731.0
2016-03-30 14:50:00,72.49,72.49,72.45,72.47,7108.0,61.4799,61.4799,61.446,61.4629,7108.0
2016-03-30 15:00:00,72.47,72.54,72.47,72.5,17253.0,61.4629,61.5223,61.4629,61.4884,17253.0
2016-03-30 15:10:00,72.51,72.53,72.48,72.48,12999.0,61.4968,61.5138,61.4714,61.4714,12999.0
2016-03-30 15:20:00,72.49,72.54,72.49,72.53,13395.0,61.4799,61.5223,61.4799,61.5138,13395.0
2016-03-30 15:30:00,72.54,72.57,72.52,72.54,18122.0,61.5223,61.5477,61.5053,61.5223,18122.0
2016-03-30 15:40:00,72.55,72.59,72.5,72.55,22805.0,61.5308,61.5647,61.4884,61.5308,22805.0
2016-03-30 15:50:00,72.55,72.61,72.53,72.58,33563.0,61.5308,61.5817,61.5138,61.5562,33563.0
2016-03-31 09:30:00,72.7,72.7,71.91,71.99,32974.0,61.658,61.658,60.988,61.0558,32974.0
2016-03-31 09:40:00,72.04,72.35,72.04,72.35,7925.0,61.0982,61.3611,61.0982,61.3611,7925.0
2016-03-31 09:50:00,72.33,72.33,72.18,72.28,39301.0,61.3442,61.3442,61.217,61.3018,39301.0
2016-03-31 10:00:00,72.29,72.41,72.28,72.38,16884.0,61.3103,61.412,61.3018,61.3866,16884.0
2016-03-31 10:10:00,72.38,72.58,72.38,72.54,14840.0,61.3866,61.5562,61.3866,61.5223,14840.0
2016-03-31 10:20:00,72.53,72.65,72.5,72.53,15368.0,61.5138,61.6156,61.4884,61.5138,15368.0
2016-03-31 10:30:00,72.55,72.68,72.38,72.59,19191.0,61.5308,61.641,61.3866,61.5647,19191.0
2016-03-31 10:40:00,72.58,72.74,72.56,72.72,8651.0,61.5562,61.6919,61.5393,61.675,8651.0
2016-03-31 10:50:00,72.72,72.75,72.67,72.7,13605.0,61.675,61.7004,61.6325,61.658,13605.0
2016-03-31 11:00:00,72.71,72.77,72.67,72.67,10273.0,61.6665,61.7174,61.6325,61.6325,10273.0
2016-03-31 11:10:00,72.67,72.82,72.65,72.66,12858.0,61.6325,61.7598,61.6156,61.6241,12858.0
2016-03-31 11:20:00,72.66,72.69,72.6,72.63,7788.0,61.6241,61.6495,61.5732,61.5986,7788.0
2016-03-31 11:30:00,72.64,72.76,72.64,72.74,6300.0,61.6071,61.7089,61.6071,61.6919,6300.0
2016-03-31 11:40:00,72.75,72.8,72.73,72.75,11415.0,61.7004,61.7428,61.6834,61.7004,11415.0
2016-03-31 11:50:00,72.75,72.84,72.71,72.8,7900.0,61.7004,61.7767,61.6665,61.7428,7900.0
2016-03-31 12:00:00,72.8,72.8,72.73,72.76,6100.0,61.7428,61.7428,61.6834,61.7089,6100.0
2016-03-31 12:10:00,72.78,72.86,72.78,72.84,4000.0,61.7258,61.7937,61.7258,61.7767,4000.0
2016-03-31 12:20:00,72.83,72.83,72.77,72.83,4898.0,61.7682,61.7682,61.7174,61.7682,4898.0
2016-03-31 12:30:00,72.82,72.83,72.75,72.77,6921.0,61.7598,61.7682,61.7004,61.7174,6921.0
2016-03-31 12:40:00,72.77,72.81,72.77,72.8,4325.0,61.7174,61.7513,61.7174,61.7428,4325.0
2016-03-31 12:50:00,72.8,72.83,72.79,72.82,4779.0,61.7428,61.7682,61.7343,61.7598,4779.0
2016-03-31 13:00:00,72.82,72.84,72.81,72.83,4321.0,61.7598,61.7767,61.7513,61.7682,4321.0
2016-03-31 13:10:00,72.86,72.97,72.86,72.9,10549.0,61.7937,61.887,61.7937,61.8276,10549.0
2016-03-31 13:20:00,72.88,72.88,72.77,72.79,6500.0,61.8106,61.8106,61.7174,61.7343,6500.0
2016-03-31 13:30:00,72.79,72.83,72.78,72.81,6579.0,61.7343,61.7682,61.7258,61.7513,6579.0
2016-03-31 13:40:00,72.81,72.85,72.8,72.81,11648.0,61.7513,61.7852,61.7428,61.7513,11648.0
2016-03-31 13:50:00,72.78,72.89,72.78,72.88,9972.0,61.7258,61.8191,61.7258,61.8106,9972.0
2016-03-31 14:00:00,72.88,72.88,72.68,72.72,13839.0,61.8106,61.8106,61.641,61.675,13839.0
2016-03-31 14:10:00,72.71,72.84,72.71,72.81,84809.0,61.6665,61.7767,61.6665,61.7513,84809.0
2016-03-31 14:20:00,72.8,72.82,72.7,72.73,16407.0,61.7428,61.7598,61.658,61.6834,16407.0
2016-03-31 14:30:00,72.74,72.83,72.74,72.78,13700.0,61.6919,61.7682,61.6919,61.7258,13700.0
2016-03-31 14:40:00,72.77,72.81,72.75,72.81,6795.0,61.7174,61.7513,61.7004,61.7513,6795.0
2016-03-31 14:50:00,72.8,72.81,72.72,72.72,11834.0,61.7428,61.7513,61.675,61.675,11834.0
2016-03-31 15:00:00,72.72,72.8,72.71,72.78,6563.0,61.675,61.7428,61.6665,61.7258,6563.0
2016-03-31 15:10:00,72.8,72.81,72.76,72.77,9204.0,61.7428,61.7513,61.7089,61.7174,9204.0
2016-03-31 15:20:00,72.77,72.78,72.68,72.71,13789.0,61.7174,61.7258,61.641,61.6665,13789.0
2016-03-31 15:30:00,72.71,72.78,72.71,72.76,63560.0,61.6665,61.7258,61.6665,61.7089,63560.0
2016-03-31 15:40:00,72.75,72.87,72.73,72.86,47018.0,61.7004,61.8022,61.6834,61.7937,47018.0
2016-03-31 15:50:00,72.86,72.89,72.75,72.81,103372.0,61.7937,61.8191,61.7004,61.7513,103372.0
2016-04-01 09:30:00,72.74,72.78,72.39,72.55,34258.0,61.6919,61.7258,61.3951,61.5308,34258.0
2016-04-01 09:40:00,72.53,72.96,72.53,72.96,12833.0,61.5138,61.8785,61.5138,61.8785,12833.0
2016-04-01 09:50:00,72.94,72.99,72.79,72.85,18903.0,61.8615,61.9039,61.7343,61.7852,18903.0
2016-04-01 10:00:00,72.9,73.1,72.77,73.06,23787.0,61.8276,61.9972,61.7174,61.9633,23787.0
2016-04-01 10:10:00,73.08,73.14,73.07,73.09,16387.0,61.9803,62.0312,61.9718,61.9888,16387.0
2016-04-01 10:20:00,73.07,73.18,73.0,73.0,10831.0,61.9718,62.0651,61.9124,61.9124,10831.0
2016-04-01 10:30:00,73.0,73.08,72.92,73.05,17110.0,61.9124,61.9803,61.8446,61.9548,17110.0
2016-04-01 10:40:00,73.06,73.1,73.03,73.03,6817.0,61.9633,61.9972,61.9379,61.9379,6817.0
2016-04-01 10:50:00,73.05,73.19,73.03,73.16,15143.0,61.9548,62.0736,61.9379,62.0481,15143.0
2016-04-01 11:00:00,73.17,73.26,73.15,73.16,34673.0,62.0566,62.1329,62.0396,62.0481,34673.0
2016-04-01 11:10:00,73.15,73.24,73.12,73.17,11572.0,62.0396,62.116,62.0142,62.0566,11572.0
2016-04-01 11:20:00,73.17,73.17,73.07,73.1,15596.0,62.0566,62.0566,61.9718,61.9972,15596.0
2016-04-01 11:30:00,73.09,73.11,73.03,73.03,11147.0,61.9888,62.0057,61.9379,61.9379,11147.0
2016-04-01 11:40:00,73.03,73.08,72.98,72.98,11560.0,61.9379,61.9803,61.8955,61.8955,11560.0
2016-04-01 11:50:00,72.97,72.97,72.87,72.95,10831.0,61.887,61.887,61.8022,61.87,10831.0
2016-04-01 12:00:00,72.95,73.0,72.87,72.89,14262.0,61.87,61.9124,61.8022,61.8191,14262.0
2016-04-01 12:10:00,72.89,72.94,72.89,72.91,5353.0,61.8191,61.8615,61.8191,61.8361,5353.0
2016-04-01 12:20:00,72.9,72.94,72.81,72.92,8049.0,61.8276,61.8615,61.7513,61.8446,8049.0
2016-04-01 12:30:00,72.91,72.93,72.86,72.86,12807.0,61.8361,61.8531,61.7937,61.7937,12807.0
2016-04-01 12:40:00,72.85,72.87,72.84,72.87,4900.0,61.7852,61.8022,61.7767,61.8022,4900.0
2016-04-01 12:50:00,72.87,72.94,72.85,72.9,4000.0,61.8022,61.8615,61.7852,61.8276,4000.0
2016-04-01 13:00:00,72.9,72.94,72.88,72.94,4860.0,61.8276,61.8615,61.8106,61.8615,4860.0
2016-04-01 13:10:00,72.94,73.07,72.94,73.01,7368.0,61.8615,61.9718,61.8615,61.9209,7368.0
2016-04-01 13:20:00,73.01,73.02,72.94,72.94,7247.0,61.9209,61.9294,61.8615,61.8615,7247.0
2016-04-01 13:30:00,72.94,72.99,72.93,72.98,10743.0,61.8615,61.9039,61.8531,61.8955,10743.0
2016-04-01 13:40:00,72.98,73.0,72.97,72.97,8624.0,61.8955,61.9124,61.887,61.887,8624.0
2016-04-01 13:50:00,72.97,72.99,72.95,72.97,28900.0,61.887,61.9039,61.87,61.887,28900.0
2016-04-01 14:00:00,72.97,73.0,72.96,72.96,8110.0,61.887,61.9124,61.8785,61.8785,8110.0
2016-04-01 14:10:00,72.97,73.0,72.95,72.99,6000.0,61.887,61.9124,61.87,61.9039,6000.0
2016-04-01 14:20:00,73.0,73.03,72.88,72.9,9807.0,61.9124,61.9379,61.8106,61.8276,9807.0
2016-04-01 14:30:00,72.93,72.99,72.9,72.95,13315.0,61.8531,61.9039,61.8276,61.87,13315.0
2016-04-01 14:40:00,72.95,72.99,72.94,72.97,6221.0,61.87,61.9039,61.8615,61.887,6221.0
2016-04-01 14:50:00,72.98,73.02,72.89,72.9,26963.0,61.8955,61.9294,61.8191,61.8276,26963.0
2016-04-01 15:00:00,72.92,72.97,72.87,72.88,9087.0,61.8446,61.887,61.8022,61.8106,9087.0
2016-04-01 15:10:00,72.89,72.9,72.84,72.89,28478.0,61.8191,61.8276,61.7767,61.8191,28478.0
2016-04-01 15:20:00,72.89,72.93,72.88,72.92,11314.0,61.8191,61.8531,61.8106,61.8446,11314.0
2016-04-01 15:30:00,72.92,73.03,72.92,72.97,13444.0,61.8446,61.9379,61.8446,61.887,13444.0
2016-04-01 15:40:00,72.95,73.0,72.92,72.98,22524.0,61.87,61.9124,61.8446,61.8955,22524.0
2016-04-01 15:50:00,72.98,73.07,72.97,73.05,56517.0,61.8955,61.9718,61.887,61.9548,56517.0
2016-04-04 09:30:00,73.14,73.23,72.56,72.71,15431.0,62.0312,62.1075,61.5393,61.6665,15431.0
2016-04-04 09:40:00,72.73,72.8,72.68,72.72,14325.0,61.6834,61.7428,61.641,61.675,14325.0
2016-04-04 09:50:00,72.71,72.8,72.67,72.78,11400.0,61.6665,61.7428,61.6325,61.7258,11400.0
2016-04-04 10:00:00,72.81,72.81,72.7,72.77,31167.0,61.7513,61.7513,61.658,61.7174,31167.0
2016-04-04 10:10:00,72.77,72.81,72.64,72.81,40500.0,61.7174,61.7513,61.6071,61.7513,40500.0
2016-04-04 10:20:00,72.81,72.86,72.78,72.81,4188.0,61.7513,61.7937,61.7258,61.7513,4188.0
2016-04-04 10:30:00,72.8,72.82,72.73,72.76,17178.0,61.7428,61.7598,61.6834,61.7089,17178.0
2016-04-04 10:40:00,72.78,72.78,72.64,72.64,2800.0,61.7258,61.7258,61.6071,61.6071,2800.0
2016-04-04 10:50:00,72.65,72.7,72.65,72.68,3800.0,61.6156,61.658,61.6156,61.641,3800.0
2016-04-04 11:00:00,72.68,72.71,72.66,72.7,8692.0,61.641,61.6665,61.6241,61.658,8692.0
2016-04-04 11:10:00,72.69,72.77,72.65,72.76,5200.0,61.6495,61.7174,61.6156,61.7089,5200.0
2016-04-04 11:20:00,72.78,72.79,72.71,72.72,11728.0,61.7258,61.7343,61.6665,61.675,11728.0
2016-04-04 11:30:00,72.75,72.84,72.74,72.84,20859.0,61.7004,61.7767,61.6919,61.7767,20859.0
2016-04-04 11:40:00,72.84,72.85,72.79,72.84,5986.0,61.7767,61.7852,61.7343,61.7767,5986.0
2016-04-04 11:50:00,72.83,72.86,72.82,72.85,7464.0,61.7682,61.7937,61.7598,61.7852,7464.0
2016-04-04 12:00:00,72.84,72.87,72.82,72.85,8105.0,61.7767,61.8022,61.7598,61.7852,8105.0
2016-04-04 12:10:00,72.85,72.88,72.83,72.85,9400.0,61.7852,61.8106,61.7682,61.7852,9400.0
2016-04-04 12:20:00,72.86,72.86,72.81,72.82,4150.0,61.7937,61.7937,61.7513,61.7598,4150.0
2016-04-04 12:30:00,72.79,72.86,72.79,72.82,5050.0,61.7343,61.7937,61.7343,61.7598,5050.0
2016-04-04 12:40:00,72.81,72.88,72.81,72.81,3400.0,61.7513,61.8106,61.7513,61.7513,3400.0
2016-04-04 12:50:00,72.85,72.86,72.81,72.81,4000.0,61.7852,61.7937,61.7513,61.7513,4000.0
2016-04-04 13:00:00,72.8,72.84,72.79,72.81,5000.0,61.7428,61.7767,61.7343,61.7513,5000.0
2016-04-04 13:10:00,72.79,72.86,72.78,72.84,5481.0,61.7343,61.7937,61.7258,61.7767,5481.0
2016-04-04 13:20:00,72.83,72.84,72.8,72.8,9302.0,61.7682,61.7767,61.7428,61.7428,9302.0
2016-04-04 13:30:00,72.81,72.81,72.74,72.75,6510.0,61.7513,61.7513,61.6919,61.7004,6510.0
2016-04-04 13:40:00,72.77,72.83,72.77,72.81,4500.0,61.7174,61.7682,61.7174,61.7513,4500.0
2016-04-04 13:50:00,72.8,72.8,72.75,72.79,12348.0,61.7428,61.7428,61.7004,61.7343,12348.0
2016-04-04 14:00:00,72.79,72.8,72.76,72.79,9874.0,61.7343,61.7428,61.7089,61.7343,9874.0
2016-04-04 14:10:00,72.8,72.8,72.68,72.71,7596.0,61.7428,61.7428,61.641,61.6665,7596.0
2016-04-04 14:20:00,72.71,72.81,72.7,72.78,46892.0,61.6665,61.7513,61.658,61.7258,46892.0
2016-04-04 14:30:00,72.79,72.84,72.79,72.82,14707.0,61.7343,61.7767,61.7343,61.7598,14707.0
2016-04-04 14:40:00,72.83,72.87,72.83,72.86,120606.0,61.7682,61.8022,61.7682,61.7937,120606.0
2016-04-04 14:50:00,72.86,72.87,72.77,72.78,4929.0,61.7937,61.8022,61.7174,61.7258,4929.0
2016-04-04 15:00:00,72.78,72.81,72.78,72.81,5144.0,61.7258,61.7513,61.7258,61.7513,5144.0
2016-04-04 15:10:00,72.8,72.86,72.8,72.83,10800.0,61.7428,61.7937,61.7428,61.7682,10800.0
2016-04-04 15:20:00,72.81,72.86,72.78,72.84,11900.0,61.7513,61.7937,61.7258,61.7767,11900.0
2016-04-04 15:30:00,72.84,72.87,72.83,72.84,21432.0,61.7767,61.8022,61.7682,61.7767,21432.0
2016-04-04 15:40:00,72.84,72.87,72.84,72.84,30809.0,61.7767,61.8022,61.7767,61.7767,30809.0
2016-04-04 15:50:00,72.85,72.86,72.79,72.83,174028.0,61.7852,61.7937,61.7343,61.7682,174028.0
2016-04-05 09:30:00,72.51,72.82,72.49,72.72,16300.0,61.4968,61.7598,61.4799,61.675,16300.0
2016-04-05 09:40:00,72.64,72.69,72.6,72.66,7938.0,61.6071,61.6495,61.5732,61.6241,7938.0
2016-04-05 09:50:00,72.68,72.83,72.68,72.83,12762.0,61.641,61.7682,61.641,61.7682,12762.0
2016-04-05 10:00:00,72.83,72.95,72.81,72.94,81003.0,61.7682,61.87,61.7513,61.8615,81003.0
2016-04-05 10:10:00,72.93,72.93,72.68,72.77,21600.0,61.8531,61.8531,61.641,61.7174,21600.0
2016-04-05 10:20:00,72.8,72.91,72.73,72.86,30303.0,61.7428,61.8361,61.6834,61.7937,30303.0
2016-04-05 10:30:00,72.86,72.88,72.67,72.7,9380.0,61.7937,61.8106,61.6325,61.658,9380.0
2016-04-05 10:40:00,72.68,72.75,72.63,72.7,39889.0,61.641,61.7004,61.5986,61.658,39889.0
2016-04-05 10:50:00,72.7,72.7,72.56,72.67,16129.0,61.658,61.658,61.5393,61.6325,16129.0
2016-04-05 11:00:00,72.67,72.82,72.63,72.82,11822.0,61.6325,61.7598,61.5986,61.7598,11822.0
2016-04-05 11:10:00,72.84,72.87,72.76,72.8,9914.0,61.7767,61.8022,61.7089,61.7428,9914.0
2016-04-05 11:20:00,72.85,72.87,72.74,72.76,19834.0,61.7852,61.8022,61.6919,61.7089,19834.0
2016-04-05 11:30:00,72.79,72.8,72.67,72.76,6700.0,61.7343,61.7428,61.6325,61.7089,6700.0
2016-04-05 11:40:00,72.76,72.76,72.69,72.72,7605.0,61.7089,61.7089,61.6495,61.675,7605.0
2016-04-05 11:50:00,72.7,72.73,72.67,72.69,2733.0,61.658,61.6834,61.6325,61.6495,2733.0
2016-04-05 12:00:00,72.69,72.76,72.69,72.74,2921.0,61.6495,61.7089,61.6495,61.6919,2921.0
2016-04-05 12:10:00,72.71,72.71,72.64,72.65,1711.0,61.6665,61.6665,61.6071,61.6156,1711.0
2016-04-05 12:20:00,72.65,72.68,72.64,72.67,1900.0,61.6156,61.641,61.6071,61.6325,1900.0
2016-04-05 12:30:00,72.67,72.67,72.6,72.62,8241.0,61.6325,61.6325,61.5732,61.5901,8241.0
2016-04-05 12:40:00,72.65,72.66,72.64,72.64,4323.0,61.6156,61.6241,61.6071,61.6071,4323.0
2016-04-05 12:50:00,72.64,72.64,72.59,72.6,6935.0,61.6071,61.6071,61.5647,61.5732,6935.0
2016-04-05 13:00:00,72.6,72.63,72.59,72.61,4221.0,61.5732,61.5986,61.5647,61.5817,4221.0
2016-04-05 13:10:00,72.61,72.68,72.6,72.68,5000.0,61.5817,61.641,61.5732,61.641,5000.0
2016-04-05 13:20:00,72.68,72.7,72.66,72.7,4874.0,61.641,61.658,61.6241,61.658,4874.0
2016-04-05 13:30:00,72.7,72.7,72.66,72.69,4991.0,61.658,61.658,61.6241,61.6495,4991.0
2016-04-05 13:40:00,72.67,72.68,72.61,72.62,5954.0,61.6325,61.641,61.5817,61.5901,5954.0
2016-04-05 13:50:00,72.62,72.69,72.62,72.66,4102.0,61.5901,61.6495,61.5901,61.6241,4102.0
2016-04-05 14:00:00,72.66,72.67,72.61,72.63,5307.0,61.6241,61.6325,61.5817,61.5986,5307.0
2016-04-05 14:10:00,72.62,72.63,72.6,72.63,7350.0,61.5901,61.5986,61.5732,61.5986,7350.0
2016-04-05 14:20:00,72.63,72.65,72.61,72.65,2820.0,61.5986,61.6156,61.5817,61.6156,2820.0
2016-04-05 14:30:00,72.67,72.7,72.66,72.67,5610.0,61.6325,61.658,61.6241,61.6325,5610.0
2016-04-05 14:40:00,72.67,72.67,72.62,72.66,2524.0,61.6325,61.6325,61.5901,61.6241,2524.0
2016-04-05 14:50:00,72.66,72.67,72.61,72.62,2929.0,61.6241,61.6325,61.5817,61.5901,2929.0
2016-04-05 15:00:00,72.62,72.63,72.53,72.53,5257.0,61.5901,61.5986,61.5138,61.5138,5257.0
2016-04-05 15:10:00,72.52,72.53,72.49,72.5,4950.0,61.5053,61.5138,61.4799,61.4884,4950.0
2016-04-05 15:20:00,72.5,72.51,72.42,72.42,3913.0,61.4884,61.4968,61.4205,61.4205,3913.0
2016-04-05 15:30:00,72.44,72.48,72.37,72.37,14036.0,61.4375,61.4714,61.3781,61.3781,14036.0
2016-04-05 15:40:00,72.37,72.39,72.31,72.37,8000.0,61.3781,61.3951,61.3272,61.3781,8000.0
2016-04-05 15:50:00,72.37,72.41,72.27,72.35,36065.0,61.3781,61.412,61.2933,61.3611,36065.0
2016-04-06 09:30:00,71.5,72.43,71.5,72.34,29342.0,60.6403,61.429,60.6403,61.3527,29342.0
2016-04-06 09:40:00,72.34,72.39,72.24,72.28,40135.0,61.3527,61.3951,61.2679,61.3018,40135.0
2016-04-06 09:50:00,72.27,72.38,72.22,72.36,34310.0,61.2933,61.3866,61.2509,61.3696,34310.0
2016-04-06 10:00:00,72.37,72.53,72.34,72.45,19455.0,61.3781,61.5138,61.3527,61.446,19455.0
2016-04-06 10:10:00,72.45,72.53,72.39,72.48,18940.0,61.446,61.5138,61.3951,61.4714,18940.0
2016-04-06 10:20:00,72.48,72.59,72.45,72.59,12098.0,61.4714,61.5647,61.446,61.5647,12098.0
2016-04-06 10:30:00,72.6,72.64,72.45,72.49,15287.0,61.5732,61.6071,61.446,61.4799,15287.0
2016-04-06 10:40:00,72.49,72.63,72.48,72.63,11002.0,61.4799,61.5986,61.4714,61.5986,11002.0
2016-04-06 10:50:00,72.62,72.69,72.59,72.67,19481.0,61.5901,61.6495,61.5647,61.6325,19481.0
2016-04-06 11:00:00,72.68,72.69,72.63,72.65,13366.0,61.641,61.6495,61.5986,61.6156,13366.0
2016-04-06 11:10:00,72.66,72.67,72.62,72.63,10269.0,61.6241,61.6325,61.5901,61.5986,10269.0
2016-04-06 11:20:00,72.64,72.67,72.63,72.66,14468.0,61.6071,61.6325,61.5986,61.6241,14468.0
2016-04-06 11:30:00,72.67,72.68,72.62,72.63,12102.0,61.6325,61.641,61.5901,61.5986,12102.0
2016-04-06 11:40:00,72.62,72.68,72.62,72.68,4650.0,61.5901,61.641,61.5901,61.641,4650.0
2016-04-06 11:50:00,72.68,72.72,72.67,72.68,24370.0,61.641,61.675,61.6325,61.641,24370.0
2016-04-06 12:00:00,72.69,72.69,72.58,72.64,34523.0,61.6495,61.6495,61.5562,61.6071,34523.0
2016-04-06 12:10:00,72.65,72.71,72.64,72.7,7004.0,61.6156,61.6665,61.6071,61.658,7004.0
2016-04-06 12:20:00,72.71,72.71,72.66,72.67,15254.0,61.6665,61.6665,61.6241,61.6325,15254.0
2016-04-06 12:30:00,72.66,72.7,72.64,72.65,7696.0,61.6241,61.658,61.6071,61.6156,7696.0
2016-04-06 12:40:00,72.64,72.66,72.61,72.61,7800.0,61.6071,61.6241,61.5817,61.5817,7800.0
2016-04-06 12:50:00,72.62,72.64,72.59,72.59,10453.0,61.5901,61.6071,61.5647,61.5647,10453.0
2016-04-06 13:00:00,72.59,72.64,72.58,72.62,11447.0,61.5647,61.6071,61.5562,61.5901,11447.0
2016-04-06 13:10:00,72.62,72.66,72.58,72.58,8795.0,61.5901,61.6241,61.5562,61.5562,8795.0
2016-04-06 13:20:00,72.57,72.6,72.56,72.59,9502.0,61.5477,61.5732,61.5393,61.5647,9502.0
2016-04-06 13:30:00,72.58,72.61,72.55,72.6,12281.0,61.5562,61.5817,61.5308,61.5732,12281.0
2016-04-06 13:40:00,72.59,72.6,72.57,72.59,10576.0,61.5647,61.5732,61.5477,61.5647,10576.0
2016-04-06 13:50:00,72.6,72.62,72.57,72.57,13043.0,61.5732,61.5901,61.5477,61.5477,13043.0
2016-04-06 14:00:00,72.58,72.58,72.48,72.5,8424.0,61.5562,61.5562,61.4714,61.4884,8424.0
2016-04-06 14:10:00,72.48,72.5,72.41,72.5,7660.0,61.4714,61.4884,61.412,61.4884,7660.0
2016-04-06 14:20:00,72.51,72.56,72.49,72.49,10509.0,61.4968,61.5393,61.4799,61.4799,10509.0
2016-04-06 14:30:00,72.5,72.55,72.48,72.51,12467.0,61.4884,61.5308,61.4714,61.4968,12467.0
2016-04-06 14:40:00,72.5,72.59,72.49,72.58,10505.0,61.4884,61.5647,61.4799,61.5562,10505.0
2016-04-06 14:50:00,72.58,72.71,72.57,72.71,11470.0,61.5562,61.6665,61.5477,61.6665,11470.0
2016-04-06 15:00:00,72.71,72.81,72.68,72.74,75407.0,61.6665,61.7513,61.641,61.6919,75407.0
2016-04-06 15:10:00,72.75,72.76,72.72,72.75,22445.0,61.7004,61.7089,61.675,61.7004,22445.0
2016-04-06 15:20:00,72.75,72.77,72.72,72.74,41132.0,61.7004,61.7174,61.675,61.6919,41132.0
2016-04-06 15:30:00,72.74,72.76,72.73,72.74,38992.0,61.6919,61.7089,61.6834,61.6919,38992.0
2016-04-06 15:40:00,72.75,72.76,72.74,72.76,69084.0,61.7004,61.7089,61.6919,61.7089,69084.0
2016-04-06 15:50:00,72.76,72.82,72.71,72.73,193828.0,61.7089,61.7598,61.6665,61.6834,193828.0
2016-04-07 09:30:00,72.49,72.69,72.41,72.45,8051.0,61.4799,61.6495,61.412,61.446,8051.0
2016-04-07 09:40:00,72.37,72.42,72.18,72.18,10200.0,61.3781,61.4205,61.217,61.217,10200.0
2016-04-07 09:50:00,72.2,72.23,72.14,72.21,11263.0,61.2339,61.2594,61.183,61.2424,11263.0
2016-04-07 10:00:00,72.24,72.43,72.19,72.33,7475.0,61.2679,61.429,61.2255,61.3442,7475.0
2016-04-07 10:10:00,72.31,72.31,72.01,72.01,13961.0,61.3272,61.3272,61.0728,61.0728,13961.0
2016-04-07 10:20:00,72.01,72.07,71.87,71.87,8139.0,61.0728,61.1237,60.9541,60.9541,8139.0
2016-04-07 10:30:00,71.92,72.09,71.92,72.03,5641.0,60.9965,61.1406,60.9965,61.0898,5641.0
2016-04-07 10:40:00,72.08,72.2,72.05,72.13,19209.0,61.1322,61.2339,61.1067,61.1746,19209.0
2016-04-07 10:50:00,72.17,72.19,72.15,72.17,4000.0,61.2085,61.2255,61.1915,61.2085,4000.0
2016-04-07 11:00:00,72.17,72.18,72.1,72.15,6100.0,61.2085,61.217,61.1491,61.1915,6100.0
2016-04-07 11:10:00,72.18,72.3,72.18,72.22,11400.0,61.217,61.3187,61.217,61.2509,11400.0
2016-04-07 11:20:00,72.22,72.28,72.17,72.22,26491.0,61.2509,61.3018,61.2085,61.2509,26491.0
2016-04-07 11:30:00,72.22,72.26,72.16,72.26,17600.0,61.2509,61.2848,61.2,61.2848,17600.0
2016-04-07 11:40:00,72.26,72.29,72.19,72.24,45865.0,61.2848,61.3103,61.2255,61.2679,45865.0
2016-04-07 11:50:00,72.24,72.26,72.17,72.18,50800.0,61.2679,61.2848,61.2085,61.217,50800.0
2016-04-07 12:00:00,72.19,72.19,72.08,72.1,15626.0,61.2255,61.2255,61.1322,61.1491,15626.0
2016-04-07 12:10:00,72.1,72.13,72.05,72.06,58668.0,61.1491,61.1746,61.1067,61.1152,58668.0
2016-04-07 12:20:00,72.06,72.08,72.0,72.03,18705.0,61.1152,61.1322,61.0643,61.0898,18705.0
2016-04-07 12:30:00,72.02,72.08,71.99,72.08,9036.0,61.0813,61.1322,61.0558,61.1322,9036.0
2016-04-07 12:40:00,72.09,72.2,72.08,72.11,30030.0,61.1406,61.2339,61.1322,61.1576,30030.0
2016-04-07 12:50:00,72.1,72.13,72.1,72.11,11654.0,61.1491,61.1746,61.1491,61.1576,11654.0
2016-04-07 13:00:00,72.1,72.24,72.09,72.2,8600.0,61.1491,61.2679,61.1406,61.2339,8600.0
2016-04-07 13:10:00,72.16,72.28,72.15,72.28,5246.0,61.2,61.3018,61.1915,61.3018,5246.0
2016-04-07 13:20:00,72.28,72.34,72.28,72.3,5500.0,61.3018,61.3527,61.3018,61.3187,5500.0
2016-04-07 13:30:00,72.3,72.3,72.16,72.19,9139.0,61.3187,61.3187,61.2,61.2255,9139.0
2016-04-07 13:40:00,72.2,72.23,72.09,72.1,7587.0,61.2339,61.2594,61.1406,61.1491,7587.0
2016-04-07 13:50:00,72.09,72.13,72.08,72.11,17006.0,61.1406,61.1746,61.1322,61.1576,17006.0
2016-04-07 14:00:00,72.1,72.12,71.99,72.0,27519.0,61.1491,61.1661,61.0558,61.0643,27519.0
2016-04-07 14:10:00,72.0,72.06,71.96,71.96,26911.0,61.0643,61.1152,61.0304,61.0304,26911.0
2016-04-07 14:20:00,71.95,72.0,71.94,71.97,9203.0,61.0219,61.0643,61.0134,61.0389,9203.0
2016-04-07 14:30:00,71.98,72.0,71.95,71.97,17436.0,61.0473,61.0643,61.0219,61.0389,17436.0
2016-04-07 14:40:00,71.97,71.97,71.9,71.9,12239.0,61.0389,61.0389,60.9795,60.9795,12239.0
2016-04-07 14:50:00,71.91,71.92,71.86,71.86,34012.0,60.988,60.9965,60.9456,60.9456,34012.0
2016-04-07 15:00:00,71.86,72.02,71.8,72.02,9171.0,60.9456,61.0813,60.8947,61.0813,9171.0
2016-04-07 15:10:00,72.03,72.06,72.0,72.02,13518.0,61.0898,61.1152,61.0643,61.0813,13518.0
2016-04-07 15:20:00,72.03,72.12,72.03,72.1,11071.0,61.0898,61.1661,61.0898,61.1491,11071.0
2016-04-07 15:30:00,72.1,72.19,72.1,72.13,25680.0,61.1491,61.2255,61.1491,61.1746,25680.0
2016-04-07 15:40:00,72.13,72.19,72.13,72.19,32275.0,61.1746,61.2255,61.1746,61.2255,32275.0
2016-04-07 15:50:00,72.19,72.19,72.08,72.1,139671.0,61.2255,61.2255,61.1322,61.1491,139671.0
2016-04-08 09:30:00,72.44,72.7,72.44,72.49,8524.0,61.4375,61.658,61.4375,61.4799,8524.0
2016-04-08 09:40:00,72.56,72.72,72.46,72.51,8660.0,61.5393,61.675,61.4544,61.4968,8660.0
2016-04-08 09:50:00,72.52,72.59,72.44,72.5,10650.0,61.5053,61.5647,61.4375,61.4884,10650.0
2016-04-08 10:00:00,72.48,72.52,72.43,72.46,12323.0,61.4714,61.5053,61.429,61.4544,12323.0
2016-04-08 10:10:00,72.45,72.52,72.32,72.5,8400.0,61.446,61.5053,61.3357,61.4884,8400.0
2016-04-08 10:20:00,72.52,72.53,72.39,72.49,69410.0,61.5053,61.5138,61.3951,61.4799,69410.0
2016-04-08 10:30:00,72.5,72.57,72.45,72.46,8239.0,61.4884,61.5477,61.446,61.4544,8239.0
2016-04-08 10:40:00,72.47,72.54,72.41,72.41,7727.0,61.4629,61.5223,61.412,61.412,7727.0
2016-04-08 10:50:00,72.41,72.42,72.22,72.26,5264.0,61.412,61.4205,61.2509,61.2848,5264.0
2016-04-08 11:00:00,72.27,72.4,72.26,72.37,4300.0,61.2933,61.4036,61.2848,61.3781,4300.0
2016-04-08 11:10:00,72.39,72.41,72.27,72.29,4603.0,61.3951,61.412,61.2933,61.3103,4603.0
2016-04-08 11:20:00,72.3,72.33,72.22,72.22,3500.0,61.3187,61.3442,61.2509,61.2509,3500.0
2016-04-08 11:30:00,72.22,72.23,72.11,72.15,6315.0,61.2509,61.2594,61.1576,61.1915,6315.0
2016-04-08 11:40:00,72.15,72.26,72.12,72.19,5035.0,61.1915,61.2848,61.1661,61.2255,5035.0
2016-04-08 11:50:00,72.18,72.18,72.11,72.12,3300.0,61.217,61.217,61.1576,61.1661,3300.0
2016-04-08 12:00:00,72.13,72.16,72.08,72.16,5216.0,61.1746,61.2,61.1322,61.2,5216.0
2016-04-08 12:10:00,72.16,72.17,72.04,72.05,4200.0,61.2,61.2085,61.0982,61.1067,4200.0
2016-04-08 12:20:00,72.1,72.11,72.0,72.0,2500.0,61.1491,61.1576,61.0643,61.0643,2500.0
2016-04-08 12:30:00,71.98,72.0,71.89,71.99,2466.0,61.0473,61.0643,60.971,61.0558,2466.0
2016-04-08 12:40:00,71.98,72.05,71.98,72.05,2920.0,61.0473,61.1067,61.0473,61.1067,2920.0
2016-04-08 12:50:00,72.06,72.06,72.01,72.01,4203.0,61.1152,61.1152,61.0728,61.0728,4203.0
2016-04-08 13:00:00,72.01,72.02,71.97,72.0,3300.0,61.0728,61.0813,61.0389,61.0643,3300.0
2016-04-08 13:10:00,72.0,72.02,71.97,71.98,4400.0,61.0643,61.0813,61.0389,61.0473,4400.0
2016-04-08 13:20:00,71.95,72.04,71.94,71.97,4250.0,61.0219,61.0982,61.0134,61.0389,4250.0
2016-04-08 13:30:00,71.95,72.01,71.95,71.99,5638.0,61.0219,61.0728,61.0219,61.0558,5638.0
2016-04-08 13:40:00,71.99,72.06,71.99,72.0,4272.0,61.0558,61.1152,61.0558,61.0643,4272.0
2016-04-08 13:50:00,72.01,72.14,72.01,72.1,2650.0,61.0728,61.183,61.0728,61.1491,2650.0
2016-04-08 14:00:00,72.09,72.12,72.08,72.11,1638.0,61.1406,61.1661,61.1322,61.1576,1638.0
2016-04-08 14:10:00,72.13,72.13,72.09,72.09,2100.0,61.1746,61.1746,61.1406,61.1406,2100.0
2016-04-08 14:20:00,72.09,72.11,72.05,72.06,10654.0,61.1406,61.1576,61.1067,61.1152,10654.0
2016-04-08 14:30:00,72.06,72.07,72.03,72.03,3700.0,61.1152,61.1237,61.0898,61.0898,3700.0
2016-04-08 14:40:00,72.03,72.04,72.02,72.03,16915.0,61.0898,61.0982,61.0813,61.0898,16915.0
2016-04-08 14:50:00,72.02,72.06,72.02,72.06,33953.0,61.0813,61.1152,61.0813,61.1152,33953.0
2016-04-08 15:00:00,72.05,72.07,71.97,71.98,5500.0,61.1067,61.1237,61.0389,61.0473,5500.0
2016-04-08 15:10:00,72.01,72.04,71.96,71.96,1400.0,61.0728,61.0982,61.0304,61.0304,1400.0
2016-04-08 15:20:00,71.97,72.03,71.97,72.0,1600.0,61.0389,61.0898,61.0389,61.0643,1600.0
2016-04-08 15:30:00,71.98,72.02,71.91,72.02,3500.0,61.0473,61.0813,60.988,61.0813,3500.0
2016-04-08 15:40:00,72.02,72.08,71.97,72.04,14344.0,61.0813,61.1322,61.0389,61.0982,14344.0
2016-04-08 15:50:00,72.05,72.09,72.0,72.07,104480.0,61.1067,61.1406,61.0643,61.1237,104480.0
2016-04-11 09:30:00,72.43,72.7,72.41,72.49,6861.0,61.429,61.658,61.412,61.4799,6861.0
2016-04-11 09:40:00,72.49,72.54,72.37,72.53,14389.0,61.4799,61.5223,61.3781,61.5138,14389.0
2016-04-11 09:50:00,72.53,72.54,72.41,72.41,7700.0,61.5138,61.5223,61.412,61.412,7700.0
2016-04-11 10:00:00,72.43,72.5,72.36,72.5,8698.0,61.429,61.4884,61.3696,61.4884,8698.0
2016-04-11 10:10:00,72.49,72.59,72.49,72.57,9324.0,61.4799,61.5647,61.4799,61.5477,9324.0
2016-04-11 10:20:00,72.56,72.63,72.52,72.52,5983.0,61.5393,61.5986,61.5053,61.5053,5983.0
2016-04-11 10:30:00,72.52,72.52,72.41,72.45,2577.0,61.5053,61.5053,61.412,61.446,2577.0
2016-04-11 10:40:00,72.48,72.51,72.36,72.43,12028.0,61.4714,61.4968,61.3696,61.429,12028.0
2016-04-11 10:50:00,72.44,72.5,72.41,72.41,3206.0,61.4375,61.4884,61.412,61.412,3206.0
2016-04-11 11:00:00,72.41,72.41,72.31,72.36,5500.0,61.412,61.412,61.3272,61.3696,5500.0
2016-04-11 11:10:00,72.39,72.45,72.3,72.32,5734.0,61.3951,61.446,61.3187,61.3357,5734.0
2016-04-11 11:20:00,72.34,72.41,72.34,72.39,4428.0,61.3527,61.412,61.3527,61.3951,4428.0
2016-04-11 11:30:00,72.39,72.39,72.23,72.24,4458.0,61.3951,61.3951,61.2594,61.2679,4458.0
2016-04-11 11:40:00,72.22,72.31,72.19,72.31,7183.0,61.2509,61.3272,61.2255,61.3272,7183.0
2016-04-11 11:50:00,72.31,72.37,72.25,72.37,6960.0,61.3272,61.3781,61.2763,61.3781,6960.0
2016-04-11 12:00:00,72.38,72.38,72.28,72.31,5329.0,61.3866,61.3866,61.3018,61.3272,5329.0
2016-04-11 12:10:00,72.3,72.52,72.3,72.49,17111.0,61.3187,61.5053,61.3187,61.4799,17111.0
2016-04-11 12:20:00,72.49,72.49,72.43,72.45,3030.0,61.4799,61.4799,61.429,61.446,3030.0
2016-04-11 12:30:00,72.44,72.45,72.35,72.36,7918.0,61.4375,61.446,61.3611,61.3696,7918.0
2016-04-11 12:40:00,72.31,72.45,72.3,72.43,6731.0,61.3272,61.446,61.3187,61.429,6731.0
2016-04-11 12:50:00,72.43,72.54,72.43,72.54,16736.0,61.429,61.5223,61.429,61.5223,16736.0
2016-04-11 13:00:00,72.52,72.58,72.5,72.52,8906.0,61.5053,61.5562,61.4884,61.5053,8906.0
2016-04-11 13:10:00,72.51,72.53,72.44,72.47,17347.0,61.4968,61.5138,61.4375,61.4629,17347.0
2016-04-11 13:20:00,72.45,72.48,72.35,72.38,12644.0,61.446,61.4714,61.3611,61.3866,12644.0
2016-04-11 13:30:00,72.38,72.42,72.32,72.32,21360.0,61.3866,61.4205,61.3357,61.3357,21360.0
2016-04-11 13:40:00,72.32,72.4,72.32,72.37,19675.0,61.3357,61.4036,61.3357,61.3781,19675.0
2016-04-11 13:50:00,72.38,72.39,72.34,72.38,4252.0,61.3866,61.3951,61.3527,61.3866,4252.0
2016-04-11 14:00:00,72.39,72.42,72.32,72.36,7512.0,61.3951,61.4205,61.3357,61.3696,7512.0
2016-04-11 14:10:00,72.36,72.4,72.34,72.39,7840.0,61.3696,61.4036,61.3527,61.3951,7840.0
2016-04-11 14:20:00,72.38,72.41,72.33,72.34,3800.0,61.3866,61.412,61.3442,61.3527,3800.0
2016-04-11 14:30:00,72.31,72.4,72.29,72.4,33632.0,61.3272,61.4036,61.3103,61.4036,33632.0
2016-04-11 14:40:00,72.37,72.4,72.34,72.39,6600.0,61.3781,61.4036,61.3527,61.3951,6600.0
2016-04-11 14:50:00,72.39,72.44,72.36,72.38,6400.0,61.3951,61.4375,61.3696,61.3866,6400.0
2016-04-11 15:00:00,72.38,72.39,72.24,72.27,8600.0,61.3866,61.3951,61.2679,61.2933,8600.0
2016-04-11 15:10:00,72.28,72.32,72.27,72.29,6086.0,61.3018,61.3357,61.2933,61.3103,6086.0
2016-04-11 15:20:00,72.31,72.36,72.22,72.23,26271.0,61.3272,61.3696,61.2509,61.2594,26271.0
2016-04-11 15:30:00,72.23,72.26,72.21,72.25,22197.0,61.2594,61.2848,61.2424,61.2763,22197.0
2016-04-11 15:40:00,72.26,72.28,72.18,72.25,42060.0,61.2848,61.3018,61.217,61.2763,42060.0
2016-04-11 15:50:00,72.24,72.26,72.14,72.17,136868.0,61.2679,61.2848,61.183,61.2085,136868.0
2016-04-12 09:30:00,72.22,72.37,72.15,72.29,9423.0,61.2509,61.3781,61.1915,61.3103,9423.0
2016-04-12 09:40:00,72.22,72.41,72.1,72.33,26063.0,61.2509,61.412,61.1491,61.3442,26063.0
2016-04-12 09:50:00,72.3,72.32,71.94,71.98,47100.0,61.3187,61.3357,61.0134,61.0473,47100.0
2016-04-12 10:00:00,71.97,72.14,71.96,71.98,9436.0,61.0389,61.183,61.0304,61.0473,9436.0
2016-04-12 10:10:00,71.95,71.95,71.78,71.84,3454.0,61.0219,61.0219,60.8777,60.9286,3454.0
2016-04-12 10:20:00,71.86,71.86,71.73,71.74,8861.0,60.9456,60.9456,60.8353,60.8438,8861.0
2016-04-12 10:30:00,71.83,72.0,71.69,71.74,18710.0,60.9201,61.0643,60.8014,60.8438,18710.0
2016-04-12 10:40:00,71.75,71.83,71.75,71.77,3968.0,60.8523,60.9201,60.8523,60.8692,3968.0
2016-04-12 10:50:00,71.81,71.94,71.79,71.94,21129.0,60.9032,61.0134,60.8862,61.0134,21129.0
2016-04-12 11:00:00,71.96,71.97,71.82,71.91,8474.0,61.0304,61.0389,60.9116,60.988,8474.0
2016-04-12 11:10:00,71.88,72.05,71.88,72.02,9632.0,60.9625,61.1067,60.9625,61.0813,9632.0
2016-04-12 11:20:00,72.03,72.05,71.95,71.96,31934.0,61.0898,61.1067,61.0219,61.0304,31934.0
2016-04-12 11:30:00,71.97,72.04,71.9,71.94,13900.0,61.0389,61.0982,60.9795,61.0134,13900.0
2016-04-12 11:40:00,71.91,72.01,71.87,71.96,7834.0,60.988,61.0728,60.9541,61.0304,7834.0
2016-04-12 11:50:00,71.96,72.0,71.92,71.96,6081.0,61.0304,61.0643,60.9965,61.0304,6081.0
2016-04-12 12:00:00,71.95,72.0,71.93,71.99,14085.0,61.0219,61.0643,61.0049,61.0558,14085.0
2016-04-12 12:10:00,72.0,72.01,71.95,71.99,35107.0,61.0643,61.0728,61.0219,61.0558,35107.0
2016-04-12 12:20:00,71.98,72.01,71.95,71.96,14000.0,61.0473,61.0728,61.0219,61.0304,14000.0
2016-04-12 12:30:00,71.95,72.01,71.91,71.97,10398.0,61.0219,61.0728,60.988,61.0389,10398.0
2016-04-12 12:40:00,71.96,72.02,71.92,71.94,12680.0,61.0304,61.0813,60.9965,61.0134,12680.0
2016-04-12 12:50:00,71.96,72.0,71.88,71.89,10006.0,61.0304,61.0643,60.9625,60.971,10006.0
2016-04-12 13:00:00,71.9,71.96,71.89,71.93,6500.0,60.9795,61.0304,60.971,61.0049,6500.0
2016-04-12 13:10:00,71.96,71.97,71.91,71.91,8242.0,61.0304,61.0389,60.988,60.988,8242.0
2016-04-12 13:20:00,71.91,71.96,71.88,71.93,11617.0,60.988,61.0304,60.9625,61.0049,11617.0
2016-04-12 13:30:00,71.94,72.0,71.94,71.99,11872.0,61.0134,61.0643,61.0134,61.0558,11872.0
2016-04-12 13:40:00,71.99,72.02,71.95,71.95,12716.0,61.0558,61.0813,61.0219,61.0219,12716.0
2016-04-12 13:50:00,71.96,71.99,71.93,71.97,5722.0,61.0304,61.0558,61.0049,61.0389,5722.0
2016-04-12 14:00:00,72.0,72.01,71.94,71.99,31167.0,61.0643,61.0728,61.0134,61.0558,31167.0
2016-04-12 14:10:00,72.0,72.06,71.99,72.03,72108.0,61.0643,61.1152,61.0558,61.0898,72108.0
2016-04-12 14:20:00,72.03,72.07,72.03,72.07,4485.0,61.0898,61.1237,61.0898,61.1237,4485.0
2016-04-12 14:30:00,72.06,72.08,72.03,72.08,8374.0,61.1152,61.1322,61.0898,61.1322,8374.0
2016-04-12 14:40:00,72.09,72.16,72.08,72.11,3600.0,61.1406,61.2,61.1322,61.1576,3600.0
2016-04-12 14:50:00,72.11,72.16,72.1,72.1,11922.0,61.1576,61.2,61.1491,61.1491,11922.0
2016-04-12 15:00:00,72.11,72.12,72.09,72.09,39578.0,61.1576,61.1661,61.1406,61.1406,39578.0
2016-04-12 15:10:00,72.09,72.11,72.08,72.1,24572.0,61.1406,61.1576,61.1322,61.1491,24572.0
2016-04-12 15:20:00,72.1,72.11,72.05,72.09,19500.0,61.1491,61.1576,61.1067,61.1406,19500.0
2016-04-12 15:30:00,72.08,72.18,72.07,72.15,25902.0,61.1322,61.217,61.1237,61.1915,25902.0
2016-04-12 15:40:00,72.15,72.15,72.06,72.1,17770.0,61.1915,61.1915,61.1152,61.1491,17770.0
2016-04-12 15:50:00,72.09,72.19,72.08,72.15,80407.0,61.1406,61.2255,61.1322,61.1915,80407.0
2016-04-13 09:30:00,72.22,72.54,72.19,72.44,7694.0,61.2509,61.5223,61.2255,61.4375,7694.0
2016-04-13 09:40:00,72.31,72.66,72.31,72.62,23198.0,61.3272,61.6241,61.3272,61.5901,23198.0
2016-04-13 09:50:00,72.62,72.76,72.61,72.67,6397.0,61.5901,61.7089,61.5817,61.6325,6397.0
2016-04-13 10:00:00,72.66,72.66,72.5,72.59,9583.0,61.6241,61.6241,61.4884,61.5647,9583.0
2016-04-13 10:10:00,72.58,72.61,72.57,72.59,3800.0,61.5562,61.5817,61.5477,61.5647,3800.0
2016-04-13 10:20:00,72.57,72.61,72.55,72.56,11617.0,61.5477,61.5817,61.5308,61.5393,11617.0
2016-04-13 10:30:00,72.58,72.62,72.54,72.56,6513.0,61.5562,61.5901,61.5223,61.5393,6513.0
2016-04-13 10:40:00,72.56,72.6,72.56,72.56,4956.0,61.5393,61.5732,61.5393,61.5393,4956.0
2016-04-13 10:50:00,72.56,72.56,72.47,72.51,6211.0,61.5393,61.5393,61.4629,61.4968,6211.0
2016-04-13 11:00:00,72.5,72.57,72.5,72.56,4507.0,61.4884,61.5477,61.4884,61.5393,4507.0
2016-04-13 11:10:00,72.54,72.55,72.51,72.52,4000.0,61.5223,61.5308,61.4968,61.5053,4000.0
2016-04-13 11:20:00,72.55,72.65,72.55,72.64,6710.0,61.5308,61.6156,61.5308,61.6071,6710.0
2016-04-13 11:30:00,72.66,72.75,72.63,72.75,4583.0,61.6241,61.7004,61.5986,61.7004,4583.0
2016-04-13 11:40:00,72.75,72.75,72.65,72.66,2556.0,61.7004,61.7004,61.6156,61.6241,2556.0
2016-04-13 11:50:00,72.66,72.69,72.62,72.63,6780.0,61.6241,61.6495,61.5901,61.5986,6780.0
2016-04-13 12:00:00,72.63,72.66,72.59,72.65,5700.0,61.5986,61.6241,61.5647,61.6156,5700.0
2016-04-13 12:10:00,72.66,72.68,72.53,72.53,3365.0,61.6241,61.641,61.5138,61.5138,3365.0
2016-04-13 12:20:00,72.52,72.55,72.5,72.54,3806.0,61.5053,61.5308,61.4884,61.5223,3806.0
2016-04-13 12:30:00,72.54,72.54,72.46,72.52,4950.0,61.5223,61.5223,61.4544,61.5053,4950.0
2016-04-13 12:40:00,72.52,72.57,72.51,72.56,3210.0,61.5053,61.5477,61.4968,61.5393,3210.0
2016-04-13 12:50:00,72.55,72.56,72.5,72.55,3298.0,61.5308,61.5393,61.4884,61.5308,3298.0
2016-04-13 13:00:00,72.55,72.57,72.51,72.54,4581.0,61.5308,61.5477,61.4968,61.5223,4581.0
2016-04-13 13:10:00,72.53,72.58,72.51,72.56,4800.0,61.5138,61.5562,61.4968,61.5393,4800.0
2016-04-13 13:20:00,72.55,72.61,72.51,72.61,10751.0,61.5308,61.5817,61.4968,61.5817,10751.0
2016-04-13 13:30:00,72.61,72.66,72.58,72.65,3769.0,61.5817,61.6241,61.5562,61.6156,3769.0
2016-04-13 13:40:00,72.64,72.64,72.6,72.64,4263.0,61.6071,61.6071,61.5732,61.6071,4263.0
2016-04-13 13:50:00,72.64,72.64,72.59,72.63,6585.0,61.6071,61.6071,61.5647,61.5986,6585.0
2016-04-13 14:00:00,72.62,72.67,72.58,72.66,20355.0,61.5901,61.6325,61.5562,61.6241,20355.0
2016-04-13 14:10:00,72.66,72.67,72.58,72.61,10555.0,61.6241,61.6325,61.5562,61.5817,10555.0
2016-04-13 14:20:00,72.61,72.62,72.58,72.62,18636.0,61.5817,61.5901,61.5562,61.5901,18636.0
2016-04-13 14:30:00,72.6,72.62,72.59,72.62,25127.0,61.5732,61.5901,61.5647,61.5901,25127.0
2016-04-13 14:40:00,72.63,72.71,72.6,72.69,21799.0,61.5986,61.6665,61.5732,61.6495,21799.0
2016-04-13 14:50:00,72.7,72.7,72.68,72.7,6525.0,61.658,61.658,61.641,61.658,6525.0
2016-04-13 15:00:00,72.69,72.78,72.69,72.78,29890.0,61.6495,61.7258,61.6495,61.7258,29890.0
2016-04-13 15:10:00,72.77,72.78,72.72,72.75,25657.0,61.7174,61.7258,61.675,61.7004,25657.0
2016-04-13 15:20:00,72.75,72.76,72.71,72.76,14881.0,61.7004,61.7089,61.6665,61.7089,14881.0
2016-04-13 15:30:00,72.77,72.85,72.77,72.84,43594.0,61.7174,61.7852,61.7174,61.7767,43594.0
2016-04-13 15:40:00,72.83,72.85,72.82,72.83,12235.0,61.7682,61.7852,61.7598,61.7682,12235.0
2016-04-13 15:50:00,72.84,72.91,72.81,72.9,42098.0,61.7767,61.8361,61.7513,61.8276,42098.0
2016-04-14 09:30:00,72.38,72.5,71.93,72.09,23242.0,61.3866,61.4884,61.0049,61.1406,23242.0
2016-04-14 09:40:00,72.1,72.19,71.95,72.17,23070.0,61.1491,61.2255,61.0219,61.2085,23070.0
2016-04-14 09:50:00,72.16,72.29,72.13,72.24,37560.0,61.2,61.3103,61.1746,61.2679,37560.0
2016-04-14 10:00:00,72.31,72.4,72.31,72.34,6791.0,61.3272,61.4036,61.3272,61.3527,6791.0
2016-04-14 10:10:00,72.37,72.48,72.37,72.44,3986.0,61.3781,61.4714,61.3781,61.4375,3986.0
2016-04-14 10:20:00,72.46,72.53,72.42,72.44,24562.0,61.4544,61.5138,61.4205,61.4375,24562.0
2016-04-14 10:30:00,72.47,72.51,72.44,72.44,43012.0,61.4629,61.4968,61.4375,61.4375,43012.0
2016-04-14 10:40:00,72.43,72.49,72.38,72.38,21010.0,61.429,61.4799,61.3866,61.3866,21010.0
2016-04-14 10:50:00,72.4,72.5,72.39,72.4,12455.0,61.4036,61.4884,61.3951,61.4036,12455.0
2016-04-14 11:00:00,72.39,72.48,72.37,72.43,7400.0,61.3951,61.4714,61.3781,61.429,7400.0
2016-04-14 11:10:00,72.45,72.47,72.41,72.42,6686.0,61.446,61.4629,61.412,61.4205,6686.0
2016-04-14 11:20:00,72.41,72.45,72.39,72.4,4506.0,61.412,61.446,61.3951,61.4036,4506.0
2016-04-14 11:30:00,72.39,72.52,72.38,72.5,9609.0,61.3951,61.5053,61.3866,61.4884,9609.0
2016-04-14 11:40:00,72.49,72.54,72.46,72.52,9806.0,61.4799,61.5223,61.4544,61.5053,9806.0
2016-04-14 11:50:00,72.52,72.53,72.49,72.52,7100.0,61.5053,61.5138,61.4799,61.5053,7100.0
2016-04-14 12:00:00,72.52,72.54,72.5,72.53,6898.0,61.5053,61.5223,61.4884,61.5138,6898.0
2016-04-14 12:10:00,72.53,72.66,72.52,72.66,2600.0,61.5138,61.6241,61.5053,61.6241,2600.0
2016-04-14 12:20:00,72.66,72.67,72.64,72.66,4849.0,61.6241,61.6325,61.6071,61.6241,4849.0
2016-04-14 12:30:00,72.65,72.66,72.61,72.66,8255.0,61.6156,61.6241,61.5817,61.6241,8255.0
2016-04-14 12:40:00,72.68,72.69,72.62,72.63,10000.0,61.641,61.6495,61.5901,61.5986,10000.0
2016-04-14 12:50:00,72.64,72.66,72.62,72.62,5700.0,61.6071,61.6241,61.5901,61.5901,5700.0
2016-04-14 13:00:00,72.61,72.7,72.6,72.64,7676.0,61.5817,61.658,61.5732,61.6071,7676.0
2016-04-14 13:10:00,72.64,72.64,72.61,72.63,9600.0,61.6071,61.6071,61.5817,61.5986,9600.0
2016-04-14 13:20:00,72.64,72.67,72.62,72.62,6285.0,61.6071,61.6325,61.5901,61.5901,6285.0
2016-04-14 13:30:00,72.61,72.64,72.61,72.62,4300.0,61.5817,61.6071,61.5817,61.5901,4300.0
2016-04-14 13:40:00,72.6,72.63,72.6,72.6,5219.0,61.5732,61.5986,61.5732,61.5732,5219.0
2016-04-14 13:50:00,72.59,72.62,72.56,72.59,12145.0,61.5647,61.5901,61.5393,61.5647,12145.0
2016-04-14 14:00:00,72.6,72.61,72.55,72.59,7610.0,61.5732,61.5817,61.5308,61.5647,7610.0
2016-04-14 14:10:00,72.58,72.6,72.56,72.57,2514.0,61.5562,61.5732,61.5393,61.5477,2514.0
2016-04-14 14:20:00,72.57,72.59,72.53,72.55,10636.0,61.5477,61.5647,61.5138,61.5308,10636.0
2016-04-14 14:30:00,72.54,72.55,72.51,72.53,6835.0,61.5223,61.5308,61.4968,61.5138,6835.0
2016-04-14 14:40:00,72.53,72.56,72.52,72.54,3200.0,61.5138,61.5393,61.5053,61.5223,3200.0
2016-04-14 14:50:00,72.53,72.57,72.52,72.56,3519.0,61.5138,61.5477,61.5053,61.5393,3519.0
2016-04-14 15:00:00,72.56,72.56,72.54,72.54,5407.0,61.5393,61.5393,61.5223,61.5223,5407.0
2016-04-14 15:10:00,72.55,72.56,72.47,72.51,5045.0,61.5308,61.5393,61.4629,61.4968,5045.0
2016-04-14 15:20:00,72.49,72.49,72.45,72.46,6988.0,61.4799,61.4799,61.446,61.4544,6988.0
2016-04-14 15:30:00,72.45,72.56,72.44,72.55,6300.0,61.446,61.5393,61.4375,61.5308,6300.0
2016-04-14 15:40:00,72.56,72.56,72.51,72.51,5800.0,61.5393,61.5393,61.4968,61.4968,5800.0
2016-04-14 15:50:00,72.5,72.5,72.46,72.49,24806.0,61.4884,61.4884,61.4544,61.4799,24806.0
2016-04-15 09:30:00,72.26,72.55,71.88,72.06,79620.0,61.2848,61.5308,60.9625,61.1152,79620.0
2016-04-15 09:40:00,72.06,72.23,72.04,72.21,7310.0,61.1152,61.2594,61.0982,61.2424,7310.0
2016-04-15 09:50:00,72.2,72.4,72.14,72.39,20572.0,61.2339,61.4036,61.183,61.3951,20572.0
2016-04-15 10:00:00,72.39,72.39,72.19,72.23,5875.0,61.3951,61.3951,61.2255,61.2594,5875.0
2016-04-15 10:10:00,72.24,72.35,72.2,72.35,6860.0,61.2679,61.3611,61.2339,61.3611,6860.0
2016-04-15 10:20:00,72.37,72.37,72.27,72.29,5842.0,61.3781,61.3781,61.2933,61.3103,5842.0
2016-04-15 10:30:00,72.27,72.41,72.27,72.39,3975.0,61.2933,61.412,61.2933,61.3951,3975.0
2016-04-15 10:40:00,72.39,72.62,72.39,72.6,4075.0,61.3951,61.5901,61.3951,61.5732,4075.0
2016-04-15 10:50:00,72.58,72.58,72.41,72.41,33400.0,61.5562,61.5562,61.412,61.412,33400.0
2016-04-15 11:00:00,72.39,72.4,72.35,72.36,8613.0,61.3951,61.4036,61.3611,61.3696,8613.0
2016-04-15 11:10:00,72.36,72.4,72.32,72.33,6264.0,61.3696,61.4036,61.3357,61.3442,6264.0
2016-04-15 11:20:00,72.34,72.4,72.3,72.3,5444.0,61.3527,61.4036,61.3187,61.3187,5444.0
2016-04-15 11:30:00,72.29,72.36,72.29,72.3,3248.0,61.3103,61.3696,61.3103,61.3187,3248.0
2016-04-15 11:40:00,72.3,72.4,72.3,72.38,2698.0,61.3187,61.4036,61.3187,61.3866,2698.0
2016-04-15 11:50:00,72.38,72.38,72.35,72.38,2300.0,61.3866,61.3866,61.3611,61.3866,2300.0
2016-04-15 12:00:00,72.38,72.43,72.35,72.43,7799.0,61.3866,61.429,61.3611,61.429,7799.0
2016-04-15 12:10:00,72.45,72.47,72.44,72.46,3152.0,61.446,61.4629,61.4375,61.4544,3152.0
2016-04-15 12:20:00,72.47,72.49,72.39,72.4,4414.0,61.4629,61.4799,61.3951,61.4036,4414.0
2016-04-15 12:30:00,72.4,72.41,72.34,72.35,3019.0,61.4036,61.412,61.3527,61.3611,3019.0
2016-04-15 12:40:00,72.35,72.42,72.33,72.42,2900.0,61.3611,61.4205,61.3442,61.4205,2900.0
2016-04-15 12:50:00,72.41,72.43,72.37,72.38,7106.0,61.412,61.429,61.3781,61.3866,7106.0
2016-04-15 13:00:00,72.37,72.43,72.36,72.42,20242.0,61.3781,61.429,61.3696,61.4205,20242.0
2016-04-15 13:10:00,72.42,72.42,72.36,72.39,7300.0,61.4205,61.4205,61.3696,61.3951,7300.0
2016-04-15 13:20:00,72.39,72.45,72.39,72.42,7906.0,61.3951,61.446,61.3951,61.4205,7906.0
2016-04-15 13:30:00,72.4,72.4,72.32,72.34,5352.0,61.4036,61.4036,61.3357,61.3527,5352.0
2016-04-15 13:40:00,72.34,72.41,72.34,72.41,2605.0,61.3527,61.412,61.3527,61.412,2605.0
2016-04-15 13:50:00,72.45,72.47,72.44,72.47,4200.0,61.446,61.4629,61.4375,61.4629,4200.0
2016-04-15 14:00:00,72.48,72.5,72.45,72.46,11718.0,61.4714,61.4884,61.446,61.4544,11718.0
2016-04-15 14:10:00,72.45,72.48,72.4,72.4,12440.0,61.446,61.4714,61.4036,61.4036,12440.0
2016-04-15 14:20:00,72.4,72.48,72.38,72.48,11962.0,61.4036,61.4714,61.3866,61.4714,11962.0
2016-04-15 14:30:00,72.48,72.51,72.46,72.5,8000.0,61.4714,61.4968,61.4544,61.4884,8000.0
2016-04-15 14:40:00,72.49,72.55,72.48,72.52,6100.0,61.4799,61.5308,61.4714,61.5053,6100.0
2016-04-15 14:50:00,72.52,72.52,72.46,72.49,4500.0,61.5053,61.5053,61.4544,61.4799,4500.0
2016-04-15 15:00:00,72.48,72.48,72.44,72.45,5010.0,61.4714,61.4714,61.4375,61.446,5010.0
2016-04-15 15:10:00,72.45,72.53,72.44,72.53,9367.0,61.446,61.5138,61.4375,61.5138,9367.0
2016-04-15 15:20:00,72.52,72.55,72.49,72.53,4480.0,61.5053,61.5308,61.4799,61.5138,4480.0
2016-04-15 15:30:00,72.5,72.54,72.47,72.49,8208.0,61.4884,61.5223,61.4629,61.4799,8208.0
2016-04-15 15:40:00,72.48,72.53,72.48,72.5,22897.0,61.4714,61.5138,61.4714,61.4884,22897.0
2016-04-15 15:50:00,72.51,72.55,72.48,72.53,17393.0,61.4968,61.5308,61.4714,61.5138,17393.0
2016-04-18 09:30:00,72.53,72.59,72.26,72.47,9148.0,61.5138,61.5647,61.2848,61.4629,9148.0
2016-04-18 09:40:00,72.58,72.7,72.55,72.7,5050.0,61.5562,61.658,61.5308,61.658,5050.0
2016-04-18 09:50:00,72.68,72.74,72.64,72.68,9099.0,61.641,61.6919,61.6071,61.641,9099.0
2016-04-18 10:00:00,72.7,72.76,72.59,72.6,7111.0,61.658,61.7089,61.5647,61.5732,7111.0
2016-04-18 10:10:00,72.6,72.78,72.55,72.56,8100.0,61.5732,61.7258,61.5308,61.5393,8100.0
2016-04-18 10:20:00,72.56,72.68,72.55,72.65,3401.0,61.5393,61.641,61.5308,61.6156,3401.0
2016-04-18 10:30:00,72.67,72.73,72.62,72.63,10931.0,61.6325,61.6834,61.5901,61.5986,10931.0
2016-04-18 10:40:00,72.62,72.62,72.48,72.48,5805.0,61.5901,61.5901,61.4714,61.4714,5805.0
2016-04-18 10:50:00,72.46,72.62,72.45,72.56,7991.0,61.4544,61.5901,61.446,61.5393,7991.0
2016-04-18 11:00:00,72.55,72.59,72.55,72.58,4300.0,61.5308,61.5647,61.5308,61.5562,4300.0
2016-04-18 11:10:00,72.59,72.61,72.57,72.6,4800.0,61.5647,61.5817,61.5477,61.5732,4800.0
2016-04-18 11:20:00,72.59,72.62,72.55,72.55,5700.0,61.5647,61.5901,61.5308,61.5308,5700.0
2016-04-18 11:30:00,72.55,72.56,72.41,72.41,5700.0,61.5308,61.5393,61.412,61.412,5700.0
2016-04-18 11:40:00,72.4,72.45,72.39,72.41,4300.0,61.4036,61.446,61.3951,61.412,4300.0
2016-04-18 11:50:00,72.44,72.49,72.38,72.45,6900.0,61.4375,61.4799,61.3866,61.446,6900.0
2016-04-18 12:00:00,72.45,72.58,72.45,72.57,3977.0,61.446,61.5562,61.446,61.5477,3977.0
2016-04-18 12:10:00,72.58,72.64,72.58,72.61,4100.0,61.5562,61.6071,61.5562,61.5817,4100.0
2016-04-18 12:20:00,72.6,72.67,72.6,72.67,9264.0,61.5732,61.6325,61.5732,61.6325,9264.0
2016-04-18 12:30:00,72.68,72.76,72.68,72.7,5613.0,61.641,61.7089,61.641,61.658,5613.0
2016-04-18 12:40:00,72.71,72.74,72.65,72.73,5801.0,61.6665,61.6919,61.6156,61.6834,5801.0
2016-04-18 12:50:00,72.75,72.79,72.73,72.79,3348.0,61.7004,61.7343,61.6834,61.7343,3348.0
2016-04-18 13:00:00,72.79,72.79,72.67,72.67,4003.0,61.7343,61.7343,61.6325,61.6325,4003.0
2016-04-18 13:10:00,72.67,72.69,72.66,72.67,7500.0,61.6325,61.6495,61.6241,61.6325,7500.0
2016-04-18 13:20:00,72.67,72.71,72.66,72.69,4238.0,61.6325,61.6665,61.6241,61.6495,4238.0
2016-04-18 13:30:00,72.69,72.69,72.63,72.64,5292.0,61.6495,61.6495,61.5986,61.6071,5292.0
2016-04-18 13:40:00,72.66,72.68,72.61,72.62,8446.0,61.6241,61.641,61.5817,61.5901,8446.0
2016-04-18 13:50:00,72.64,72.69,72.62,72.68,5262.0,61.6071,61.6495,61.5901,61.641,5262.0
2016-04-18 14:00:00,72.67,72.69,72.66,72.69,14141.0,61.6325,61.6495,61.6241,61.6495,14141.0
2016-04-18 14:10:00,72.68,72.7,72.67,72.7,14211.0,61.641,61.658,61.6325,61.658,14211.0
2016-04-18 14:20:00,72.7,72.71,72.66,72.69,12029.0,61.658,61.6665,61.6241,61.6495,12029.0
2016-04-18 14:30:00,72.68,72.75,72.66,72.75,7520.0,61.641,61.7004,61.6241,61.7004,7520.0
2016-04-18 14:40:00,72.76,72.85,72.76,72.84,3935.0,61.7089,61.7852,61.7089,61.7767,3935.0
2016-04-18 14:50:00,72.86,72.88,72.83,72.86,11014.0,61.7937,61.8106,61.7682,61.7937,11014.0
2016-04-18 15:00:00,72.86,72.87,72.81,72.84,11839.0,61.7937,61.8022,61.7513,61.7767,11839.0
2016-04-18 15:10:00,72.85,72.85,72.73,72.75,17942.0,61.7852,61.7852,61.6834,61.7004,17942.0
2016-04-18 15:20:00,72.75,72.75,72.69,72.69,9400.0,61.7004,61.7004,61.6495,61.6495,9400.0
2016-04-18 15:30:00,72.69,72.74,72.68,72.7,12372.0,61.6495,61.6919,61.641,61.658,12372.0
2016-04-18 15:40:00,72.7,72.81,72.7,72.8,26026.0,61.658,61.7513,61.658,61.7428,26026.0
2016-04-18 15:50:00,72.79,72.85,72.7,72.75,99522.0,61.7343,61.7852,61.658,61.7004,99522.0
2016-04-19 09:30:00,72.89,72.92,72.66,72.9,6336.0,61.8191,61.8446,61.6241,61.8276,6336.0
2016-04-19 09:40:00,72.89,72.97,72.82,72.93,4902.0,61.8191,61.887,61.7598,61.8531,4902.0
2016-04-19 09:50:00,72.9,72.93,72.81,72.84,41879.0,61.8276,61.8531,61.7513,61.7767,41879.0
2016-04-19 10:00:00,72.83,72.93,72.78,72.93,7882.0,61.7682,61.8531,61.7258,61.8531,7882.0
2016-04-19 10:10:00,72.94,72.94,72.81,72.82,9698.0,61.8615,61.8615,61.7513,61.7598,9698.0
2016-04-19 10:20:00,72.83,72.95,72.83,72.91,11969.0,61.7682,61.87,61.7682,61.8361,11969.0
2016-04-19 10:30:00,72.9,73.06,72.9,73.04,22729.0,61.8276,61.9633,61.8276,61.9463,22729.0
2016-04-19 10:40:00,73.03,73.1,73.02,73.05,12406.0,61.9379,61.9972,61.9294,61.9548,12406.0
2016-04-19 10:50:00,73.08,73.08,73.04,73.05,8759.0,61.9803,61.9803,61.9463,61.9548,8759.0
2016-04-19 11:00:00,73.04,73.09,73.03,73.07,3100.0,61.9463,61.9888,61.9379,61.9718,3100.0
2016-04-19 11:10:00,73.08,73.08,73.03,73.05,8600.0,61.9803,61.9803,61.9379,61.9548,8600.0
2016-04-19 11:20:00,73.07,73.13,73.05,73.11,7380.0,61.9718,62.0227,61.9548,62.0057,7380.0
2016-04-19 11:30:00,73.12,73.2,73.08,73.2,12510.0,62.0142,62.082,61.9803,62.082,12510.0
2016-04-19 11:40:00,73.19,73.27,73.18,73.26,51195.0,62.0736,62.1414,62.0651,62.1329,51195.0
2016-04-19 11:50:00,73.26,73.26,72.96,72.96,17787.0,62.1329,62.1329,61.8785,61.8785,17787.0
2016-04-19 12:00:00,72.96,73.01,72.94,72.99,13327.0,61.8785,61.9209,61.8615,61.9039,13327.0
2016-04-19 12:10:00,72.99,73.04,72.97,73.01,11300.0,61.9039,61.9463,61.887,61.9209,11300.0
2016-04-19 12:20:00,73.02,73.04,72.98,73.01,15751.0,61.9294,61.9463,61.8955,61.9209,15751.0
2016-04-19 12:30:00,73.01,73.01,72.94,72.99,5610.0,61.9209,61.9209,61.8615,61.9039,5610.0
2016-04-19 12:40:00,72.98,72.98,72.92,72.93,9206.0,61.8955,61.8955,61.8446,61.8531,9206.0
2016-04-19 12:50:00,72.92,72.94,72.86,72.93,6814.0,61.8446,61.8615,61.7937,61.8531,6814.0
2016-04-19 13:00:00,72.94,73.02,72.93,72.98,5691.0,61.8615,61.9294,61.8531,61.8955,5691.0
2016-04-19 13:10:00,72.99,73.09,72.97,73.01,5336.0,61.9039,61.9888,61.887,61.9209,5336.0
2016-04-19 13:20:00,73.03,73.09,73.01,73.06,5675.0,61.9379,61.9888,61.9209,61.9633,5675.0
2016-04-19 13:30:00,73.07,73.09,72.97,72.97,7188.0,61.9718,61.9888,61.887,61.887,7188.0
2016-04-19 13:40:00,72.98,73.04,72.96,73.03,5900.0,61.8955,61.9463,61.8785,61.9379,5900.0
2016-04-19 13:50:00,73.03,73.11,73.03,73.08,4850.0,61.9379,62.0057,61.9379,61.9803,4850.0
2016-04-19 14:00:00,73.08,73.12,73.04,73.06,12131.0,61.9803,62.0142,61.9463,61.9633,12131.0
2016-04-19 14:10:00,73.06,73.15,73.06,73.14,8736.0,61.9633,62.0396,61.9633,62.0312,8736.0
2016-04-19 14:20:00,73.12,73.13,73.03,73.03,7027.0,62.0142,62.0227,61.9379,61.9379,7027.0
2016-04-19 14:30:00,73.02,73.07,73.0,73.01,5338.0,61.9294,61.9718,61.9124,61.9209,5338.0
2016-04-19 14:40:00,73.01,73.13,73.01,73.11,8099.0,61.9209,62.0227,61.9209,62.0057,8099.0
2016-04-19 14:50:00,73.14,73.15,73.02,73.02,6716.0,62.0312,62.0396,61.9294,61.9294,6716.0
2016-04-19 15:00:00,73.02,73.09,73.0,73.07,6900.0,61.9294,61.9888,61.9124,61.9718,6900.0
2016-04-19 15:10:00,73.06,73.13,73.06,73.12,7495.0,61.9633,62.0227,61.9633,62.0142,7495.0
2016-04-19 15:20:00,73.13,73.19,73.09,73.09,11660.0,62.0227,62.0736,61.9888,61.9888,11660.0
2016-04-19 15:30:00,73.11,73.15,73.06,73.08,10027.0,62.0057,62.0396,61.9633,61.9803,10027.0
2016-04-19 15:40:00,73.08,73.12,73.07,73.11,19800.0,61.9803,62.0142,61.9718,62.0057,19800.0
2016-04-19 15:50:00,73.11,73.16,73.02,73.11,62782.0,62.0057,62.0481,61.9294,62.0057,62782.0
2016-04-20 09:30:00,72.9,72.9,72.58,72.61,14528.0,61.8276,61.8276,61.5562,61.5817,14528.0
2016-04-20 09:40:00,72.61,72.62,72.35,72.39,21841.0,61.5817,61.5901,61.3611,61.3951,21841.0
2016-04-20 09:50:00,72.39,72.76,72.36,72.65,33391.0,61.3951,61.7089,61.3696,61.6156,33391.0
2016-04-20 10:00:00,72.68,72.75,72.54,72.58,30209.0,61.641,61.7004,61.5223,61.5562,30209.0
2016-04-20 10:10:00,72.56,72.64,72.55,72.57,20869.0,61.5393,61.6071,61.5308,61.5477,20869.0
2016-04-20 10:20:00,72.57,72.63,72.5,72.54,19945.0,61.5477,61.5986,61.4884,61.5223,19945.0
2016-04-20 10:30:00,72.57,72.57,72.26,72.26,14596.0,61.5477,61.5477,61.2848,61.2848,14596.0
2016-04-20 10:40:00,72.23,72.26,72.13,72.13,6277.0,61.2594,61.2848,61.1746,61.1746,6277.0
2016-04-20 10:50:00,72.12,72.2,72.06,72.12,14200.0,61.1661,61.2339,61.1152,61.1661,14200.0
2016-04-20 11:00:00,72.12,72.42,72.12,72.42,5712.0,61.1661,61.4205,61.1661,61.4205,5712.0
2016-04-20 11:10:00,72.4,72.47,72.39,72.44,4220.0,61.4036,61.4629,61.3951,61.4375,4220.0
2016-04-20 11:20:00,72.45,72.61,72.45,72.59,4200.0,61.446,61.5817,61.446,61.5647,4200.0
2016-04-20 11:30:00,72.6,72.68,72.58,72.63,13138.0,61.5732,61.641,61.5562,61.5986,13138.0
2016-04-20 11:40:00,72.64,72.69,72.59,72.68,8835.0,61.6071,61.6495,61.5647,61.641,8835.0
2016-04-20 11:50:00,72.68,72.71,72.66,72.68,5209.0,61.641,61.6665,61.6241,61.641,5209.0
2016-04-20 12:00:00,72.67,72.76,72.64,72.71,6663.0,61.6325,61.7089,61.6071,61.6665,6663.0
2016-04-20 12:10:00,72.7,72.73,72.64,72.7,4670.0,61.658,61.6834,61.6071,61.658,4670.0
2016-04-20 12:20:00,72.71,72.73,72.67,72.73,3825.0,61.6665,61.6834,61.6325,61.6834,3825.0
2016-04-20 12:30:00,72.73,72.76,72.69,72.76,5439.0,61.6834,61.7089,61.6495,61.7089,5439.0
2016-04-20 12:40:00,72.75,72.8,72.75,72.76,2100.0,61.7004,61.7428,61.7004,61.7089,2100.0
2016-04-20 12:50:00,72.76,72.8,72.76,72.8,4067.0,61.7089,61.7428,61.7089,61.7428,4067.0
2016-04-20 13:00:00,72.81,72.81,72.76,72.76,4000.0,61.7513,61.7513,61.7089,61.7089,4000.0
2016-04-20 13:10:00,72.76,72.76,72.71,72.73,2600.0,61.7089,61.7089,61.6665,61.6834,2600.0
2016-04-20 13:20:00,72.74,72.75,72.71,72.72,4463.0,61.6919,61.7004,61.6665,61.675,4463.0
2016-04-20 13:30:00,72.66,72.67,72.59,72.61,1500.0,61.6241,61.6325,61.5647,61.5817,1500.0
2016-04-20 13:40:00,72.61,72.68,72.6,72.68,5252.0,61.5817,61.641,61.5732,61.641,5252.0
2016-04-20 13:50:00,72.68,72.72,72.68,72.72,2700.0,61.641,61.675,61.641,61.675,2700.0
2016-04-20 14:00:00,72.72,72.77,72.71,72.77,3944.0,61.675,61.7174,61.6665,61.7174,3944.0
2016-04-20 14:10:00,72.8,72.82,72.77,72.81,5779.0,61.7428,61.7598,61.7174,61.7513,5779.0
2016-04-20 14:20:00,72.81,72.89,72.8,72.84,9338.0,61.7513,61.8191,61.7428,61.7767,9338.0
2016-04-20 14:30:00,72.83,72.92,72.83,72.91,4300.0,61.7682,61.8446,61.7682,61.8361,4300.0
2016-04-20 14:40:00,72.87,72.88,72.84,72.86,4744.0,61.8022,61.8106,61.7767,61.7937,4744.0
2016-04-20 14:50:00,72.86,72.93,72.85,72.91,5900.0,61.7937,61.8531,61.7852,61.8361,5900.0
2016-04-20 15:00:00,72.9,72.93,72.88,72.92,14803.0,61.8276,61.8531,61.8106,61.8446,14803.0
2016-04-20 15:10:00,72.92,72.93,72.83,72.88,21200.0,61.8446,61.8531,61.7682,61.8106,21200.0
2016-04-20 15:20:00,72.89,72.91,72.84,72.85,10982.0,61.8191,61.8361,61.7767,61.7852,10982.0
2016-04-20 15:30:00,72.85,72.9,72.83,72.9,16519.0,61.7852,61.8276,61.7682,61.8276,16519.0
2016-04-20 15:40:00,72.92,72.92,72.88,72.9,22242.0,61.8446,61.8446,61.8106,61.8276,22242.0
2016-04-20 15:50:00,72.91,73.01,72.88,72.97,79256.0,61.8361,61.9209,61.8106,61.887,79256.0
2016-04-21 09:30:00,73.0,73.59,72.91,73.4,18006.0,61.9124,62.4128,61.8361,62.2517,18006.0
2016-04-21 09:40:00,73.41,73.41,72.82,72.82,25959.0,62.2602,62.2602,61.7598,61.7598,25959.0
2016-04-21 09:50:00,72.79,72.86,72.34,72.64,49621.0,61.7343,61.7937,61.3527,61.6071,49621.0
2016-04-21 10:00:00,72.64,72.64,72.33,72.37,28575.0,61.6071,61.6071,61.3442,61.3781,28575.0
2016-04-21 10:10:00,72.37,72.37,72.18,72.29,35206.0,61.3781,61.3781,61.217,61.3103,35206.0
2016-04-21 10:20:00,72.28,72.3,71.99,71.99,30867.0,61.3018,61.3187,61.0558,61.0558,30867.0
2016-04-21 10:30:00,71.98,72.21,71.93,72.15,34339.0,61.0473,61.2424,61.0049,61.1915,34339.0
2016-04-21 10:40:00,72.17,72.21,72.03,72.21,8746.0,61.2085,61.2424,61.0898,61.2424,8746.0
2016-04-21 10:50:00,72.2,72.35,72.17,72.2,42321.0,61.2339,61.3611,61.2085,61.2339,42321.0
2016-04-21 11:00:00,72.21,72.46,72.21,72.43,76541.0,61.2424,61.4544,61.2424,61.429,76541.0
2016-04-21 11:10:00,72.42,72.55,72.36,72.36,48745.0,61.4205,61.5308,61.3696,61.3696,48745.0
2016-04-21 11:20:00,72.36,72.39,72.32,72.33,16294.0,61.3696,61.3951,61.3357,61.3442,16294.0
2016-04-21 11:30:00,72.33,72.39,72.07,72.07,14100.0,61.3442,61.3951,61.1237,61.1237,14100.0
2016-04-21 11:40:00,72.04,72.08,71.84,71.84,40732.0,61.0982,61.1322,60.9286,60.9286,40732.0
2016-04-21 11:50:00,71.84,71.85,71.76,71.77,9900.0,60.9286,60.9371,60.8608,60.8692,9900.0
2016-04-21 12:00:00,71.77,71.95,71.7,71.94,10103.0,60.8692,61.0219,60.8099,61.0134,10103.0
2016-04-21 12:10:00,71.94,72.07,71.93,72.05,32038.0,61.0134,61.1237,61.0049,61.1067,32038.0
2016-04-21 12:20:00,72.05,72.15,72.05,72.13,4100.0,61.1067,61.1915,61.1067,61.1746,4100.0
2016-04-21 12:30:00,72.16,72.18,72.09,72.1,5920.0,61.2,61.217,61.1406,61.1491,5920.0
2016-04-21 12:40:00,72.12,72.15,72.0,72.0,4600.0,61.1661,61.1915,61.0643,61.0643,4600.0
2016-04-21 12:50:00,71.96,72.03,71.96,72.03,6406.0,61.0304,61.0898,61.0304,61.0898,6406.0
2016-04-21 13:00:00,72.04,72.07,71.93,71.93,9200.0,61.0982,61.1237,61.0049,61.0049,9200.0
2016-04-21 13:10:00,71.93,72.06,71.93,72.04,7200.0,61.0049,61.1152,61.0049,61.0982,7200.0
2016-04-21 13:20:00,72.04,72.08,72.03,72.05,8675.0,61.0982,61.1322,61.0898,61.1067,8675.0
2016-04-21 13:30:00,72.03,72.2,72.02,72.2,9200.0,61.0898,61.2339,61.0813,61.2339,9200.0
2016-04-21 13:40:00,72.19,72.29,72.19,72.26,7552.0,61.2255,61.3103,61.2255,61.2848,7552.0
2016-04-21 13:50:00,72.24,72.24,72.01,72.01,6397.0,61.2679,61.2679,61.0728,61.0728,6397.0
2016-04-21 14:00:00,72.01,72.06,71.96,72.03,7669.0,61.0728,61.1152,61.0304,61.0898,7669.0
2016-04-21 14:10:00,72.02,72.02,71.97,71.99,12400.0,61.0813,61.0813,61.0389,61.0558,12400.0
2016-04-21 14:20:00,71.97,72.03,71.92,72.03,13177.0,61.0389,61.0898,60.9965,61.0898,13177.0
2016-04-21 14:30:00,72.03,72.04,71.86,71.87,13566.0,61.0898,61.0982,60.9456,60.9541,13566.0
2016-04-21 14:40:00,71.86,71.97,71.83,71.92,16423.0,60.9456,61.0389,60.9201,60.9965,16423.0
2016-04-21 14:50:00,71.93,71.94,71.84,71.86,17631.0,61.0049,61.0134,60.9286,60.9456,17631.0
2016-04-21 15:00:00,71.86,71.95,71.86,71.87,25641.0,60.9456,61.0219,60.9456,60.9541,25641.0
2016-04-21 15:10:00,71.88,71.88,71.81,71.85,39206.0,60.9625,60.9625,60.9032,60.9371,39206.0
2016-04-21 15:20:00,71.86,71.9,71.82,71.84,21462.0,60.9456,60.9795,60.9116,60.9286,21462.0
2016-04-21 15:30:00,71.85,71.94,71.85,71.92,41746.0,60.9371,61.0134,60.9371,60.9965,41746.0
2016-04-21 15:40:00,71.93,71.99,71.9,71.98,88535.0,61.0049,61.0558,60.9795,61.0473,88535.0
2016-04-21 15:50:00,71.99,72.01,71.94,71.98,60551.0,61.0558,61.0728,61.0134,61.0473,60551.0
2016-04-22 09:30:00,72.05,72.42,72.05,72.42,15253.0,61.1067,61.4205,61.1067,61.4205,15253.0
2016-04-22 09:40:00,72.42,72.54,72.37,72.43,17804.0,61.4205,61.5223,61.3781,61.429,17804.0
2016-04-22 09:50:00,72.41,72.49,72.38,72.46,19939.0,61.412,61.4799,61.3866,61.4544,19939.0
2016-04-22 10:00:00,72.51,72.57,72.41,72.41,15843.0,61.4968,61.5477,61.412,61.412,15843.0
2016-04-22 10:10:00,72.42,72.44,72.36,72.36,7304.0,61.4205,61.4375,61.3696,61.3696,7304.0
2016-04-22 10:20:00,72.36,72.37,72.2,72.2,8281.0,61.3696,61.3781,61.2339,61.2339,8281.0
2016-04-22 10:30:00,72.22,72.4,72.22,72.33,5100.0,61.2509,61.4036,61.2509,61.3442,5100.0
2016-04-22 10:40:00,72.33,72.33,72.06,72.09,3000.0,61.3442,61.3442,61.1152,61.1406,3000.0
2016-04-22 10:50:00,72.1,72.18,72.04,72.08,6641.0,61.1491,61.217,61.0982,61.1322,6641.0
2016-04-22 11:00:00,72.07,72.09,71.97,71.99,7400.0,61.1237,61.1406,61.0389,61.0558,7400.0
2016-04-22 11:10:00,71.98,72.0,71.88,71.92,15283.0,61.0473,61.0643,60.9625,60.9965,15283.0
2016-04-22 11:20:00,71.93,72.0,71.9,71.92,11750.0,61.0049,61.0643,60.9795,60.9965,11750.0
2016-04-22 11:30:00,71.93,72.13,71.93,72.08,5032.0,61.0049,61.1746,61.0049,61.1322,5032.0
2016-04-22 11:40:00,72.07,72.14,72.04,72.13,2205.0,61.1237,61.183,61.0982,61.1746,2205.0
2016-04-22 11:50:00,72.1,72.1,72.04,72.06,6300.0,61.1491,61.1491,61.0982,61.1152,6300.0
2016-04-22 12:00:00,72.07,72.12,72.03,72.06,9909.0,61.1237,61.1661,61.0898,61.1152,9909.0
2016-04-22 12:10:00,72.09,72.09,71.94,71.99,3400.0,61.1406,61.1406,61.0134,61.0558,3400.0
2016-04-22 12:20:00,72.0,72.0,71.84,71.87,6400.0,61.0643,61.0643,60.9286,60.9541,6400.0
2016-04-22 12:30:00,71.87,71.91,71.86,71.9,3600.0,60.9541,60.988,60.9456,60.9795,3600.0
2016-04-22 12:40:00,71.89,71.89,71.73,71.75,10737.0,60.971,60.971,60.8353,60.8523,10737.0
2016-04-22 12:50:00,71.77,71.94,71.77,71.91,6189.0,60.8692,61.0134,60.8692,60.988,6189.0
2016-04-22 13:00:00,71.91,71.95,71.9,71.93,15877.0,60.988,61.0219,60.9795,61.0049,15877.0
2016-04-22 13:10:00,71.92,71.94,71.84,71.85,9999.0,60.9965,61.0134,60.9286,60.9371,9999.0
2016-04-22 13:20:00,71.83,71.85,71.8,71.81,10542.0,60.9201,60.9371,60.8947,60.9032,10542.0
2016-04-22 13:30:00,71.8,71.84,71.78,71.82,12398.0,60.8947,60.9286,60.8777,60.9116,12398.0
2016-04-22 13:40:00,71.83,71.96,71.83,71.96,10800.0,60.9201,61.0304,60.9201,61.0304,10800.0
2016-04-22 13:50:00,71.95,71.95,71.87,71.89,9443.0,61.0219,61.0219,60.9541,60.971,9443.0
2016-04-22 14:00:00,71.9,72.0,71.86,71.86,14528.0,60.9795,61.0643,60.9456,60.9456,14528.0
2016-04-22 14:10:00,71.85,71.85,71.72,71.82,18688.0,60.9371,60.9371,60.8268,60.9116,18688.0
2016-04-22 14:20:00,71.82,71.93,71.82,71.9,10725.0,60.9116,61.0049,60.9116,60.9795,10725.0
2016-04-22 14:30:00,71.91,71.93,71.89,71.9,13775.0,60.988,61.0049,60.971,60.9795,13775.0
2016-04-22 14:40:00,71.9,71.91,71.8,71.8,19900.0,60.9795,60.988,60.8947,60.8947,19900.0
2016-04-22 14:50:00,71.79,71.82,71.78,71.81,12320.0,60.8862,60.9116,60.8777,60.9032,12320.0
2016-04-22 15:00:00,71.81,71.82,71.66,71.76,23881.0,60.9032,60.9116,60.7759,60.8608,23881.0
2016-04-22 15:10:00,71.75,71.81,71.73,71.74,12052.0,60.8523,60.9032,60.8353,60.8438,12052.0
2016-04-22 15:20:00,71.73,71.75,71.67,71.74,17637.0,60.8353,60.8523,60.7844,60.8438,17637.0
2016-04-22 15:30:00,71.74,71.82,71.74,71.8,26201.0,60.8438,60.9116,60.8438,60.8947,26201.0
2016-04-22 15:40:00,71.79,71.87,71.76,71.87,23097.0,60.8862,60.9541,60.8608,60.9541,23097.0
2016-04-22 15:50:00,71.85,71.92,71.81,71.91,44963.0,60.9371,60.9965,60.9032,60.988,44963.0
2016-04-25 09:30:00,71.78,72.05,71.78,71.95,5495.0,60.8777,61.1067,60.8777,61.0219,5495.0
2016-04-25 09:40:00,71.96,72.01,71.86,71.87,10300.0,61.0304,61.0728,60.9456,60.9541,10300.0
2016-04-25 09:50:00,71.87,71.99,71.81,71.9,17137.0,60.9541,61.0558,60.9032,60.9795,17137.0
2016-04-25 10:00:00,71.89,71.9,71.59,71.61,15118.0,60.971,60.9795,60.7166,60.7335,15118.0
2016-04-25 10:10:00,71.61,71.71,71.61,71.65,6830.0,60.7335,60.8184,60.7335,60.7675,6830.0
2016-04-25 10:20:00,71.63,71.66,71.6,71.63,11006.0,60.7505,60.7759,60.7251,60.7505,11006.0
2016-04-25 10:30:00,71.6,71.68,71.59,71.62,10300.0,60.7251,60.7929,60.7166,60.742,10300.0
2016-04-25 10:40:00,71.63,71.73,71.61,71.69,17771.0,60.7505,60.8353,60.7335,60.8014,17771.0
2016-04-25 10:50:00,71.68,71.7,71.61,71.63,19400.0,60.7929,60.8099,60.7335,60.7505,19400.0
2016-04-25 11:00:00,71.64,71.67,71.6,71.61,7400.0,60.759,60.7844,60.7251,60.7335,7400.0
2016-04-25 11:10:00,71.61,71.66,71.61,71.62,7544.0,60.7335,60.7759,60.7335,60.742,7544.0
2016-04-25 11:20:00,71.62,71.62,71.57,71.61,8875.0,60.742,60.742,60.6996,60.7335,8875.0
2016-04-25 11:30:00,71.61,71.61,71.49,71.49,19300.0,60.7335,60.7335,60.6318,60.6318,19300.0
2016-04-25 11:40:00,71.49,71.53,71.42,71.43,13168.0,60.6318,60.6657,60.5724,60.5809,13168.0
2016-04-25 11:50:00,71.44,71.55,71.44,71.55,8090.0,60.5894,60.6827,60.5894,60.6827,8090.0
2016-04-25 12:00:00,71.55,71.55,71.44,71.49,6100.0,60.6827,60.6827,60.5894,60.6318,6100.0
2016-04-25 12:10:00,71.48,71.48,71.39,71.45,6113.0,60.6233,60.6233,60.547,60.5978,6113.0
2016-04-25 12:20:00,71.44,71.49,71.42,71.48,19805.0,60.5894,60.6318,60.5724,60.6233,19805.0
2016-04-25 12:30:00,71.48,71.49,71.45,71.46,22777.0,60.6233,60.6318,60.5978,60.6063,22777.0
2016-04-25 12:40:00,71.46,71.54,71.43,71.53,22386.0,60.6063,60.6742,60.5809,60.6657,22386.0
2016-04-25 12:50:00,71.53,71.7,71.5,71.67,25321.0,60.6657,60.8099,60.6403,60.7844,25321.0
2016-04-25 13:00:00,71.69,71.79,71.68,71.74,3709.0,60.8014,60.8862,60.7929,60.8438,3709.0
2016-04-25 13:10:00,71.73,71.83,71.71,71.82,9664.0,60.8353,60.9201,60.8184,60.9116,9664.0
2016-04-25 13:20:00,71.77,71.78,71.68,71.72,4418.0,60.8692,60.8777,60.7929,60.8268,4418.0
2016-04-25 13:30:00,71.73,71.75,71.66,71.69,6002.0,60.8353,60.8523,60.7759,60.8014,6002.0
2016-04-25 13:40:00,71.7,71.7,71.65,71.67,5920.0,60.8099,60.8099,60.7675,60.7844,5920.0
2016-04-25 13:50:00,71.69,71.69,71.64,71.66,5600.0,60.8014,60.8014,60.759,60.7759,5600.0
2016-04-25 14:00:00,71.65,71.69,71.6,71.6,6965.0,60.7675,60.8014,60.7251,60.7251,6965.0
2016-04-25 14:10:00,71.61,71.63,71.53,71.53,2866.0,60.7335,60.7505,60.6657,60.6657,2866.0
2016-04-25 14:20:00,71.53,71.55,71.5,71.54,774.0,60.6657,60.6827,60.6403,60.6742,774.0
2016-04-25 14:30:00,71.54,71.61,71.54,71.59,2761.0,60.6742,60.7335,60.6742,60.7166,2761.0
2016-04-25 14:40:00,71.57,71.61,71.5,71.5,7700.0,60.6996,60.7335,60.6403,60.6403,7700.0
2016-04-25 14:50:00,71.51,71.56,71.51,71.53,12600.0,60.6487,60.6911,60.6487,60.6657,12600.0
2016-04-25 15:00:00,71.52,71.53,71.46,71.48,23300.0,60.6572,60.6657,60.6063,60.6233,23300.0
2016-04-25 15:10:00,71.47,71.51,71.47,71.49,2600.0,60.6148,60.6487,60.6148,60.6318,2600.0
2016-04-25 15:20:00,71.52,71.6,71.51,71.6,3346.0,60.6572,60.7251,60.6487,60.7251,3346.0
2016-04-25 15:30:00,71.6,71.7,71.58,71.67,10636.0,60.7251,60.8099,60.7081,60.7844,10636.0
2016-04-25 15:40:00,71.67,71.67,71.63,71.67,5885.0,60.7844,60.7844,60.7505,60.7844,5885.0
2016-04-25 15:50:00,71.67,71.67,71.57,71.59,37462.0,60.7844,60.7844,60.6996,60.7166,37462.0
2016-04-26 09:30:00,71.68,72.29,71.68,72.17,6103.0,60.7929,61.3103,60.7929,61.2085,6103.0
2016-04-26 09:40:00,72.16,72.19,72.1,72.12,21468.0,61.2,61.2255,61.1491,61.1661,21468.0
2016-04-26 09:50:00,72.12,72.12,71.98,72.04,26126.0,61.1661,61.1661,61.0473,61.0982,26126.0
2016-04-26 10:00:00,72.05,72.05,71.91,71.94,11154.0,61.1067,61.1067,60.988,61.0134,11154.0
2016-04-26 10:10:00,71.94,71.94,71.83,71.83,10083.0,61.0134,61.0134,60.9201,60.9201,10083.0
2016-04-26 10:20:00,71.84,71.9,71.65,71.65,17540.0,60.9286,60.9795,60.7675,60.7675,17540.0
2016-04-26 10:30:00,71.67,71.71,71.59,71.6,6612.0,60.7844,60.8184,60.7166,60.7251,6612.0
2016-04-26 10:40:00,71.6,71.71,71.55,71.56,6151.0,60.7251,60.8184,60.6827,60.6911,6151.0
2016-04-26 10:50:00,71.57,71.61,71.52,71.59,9300.0,60.6996,60.7335,60.6572,60.7166,9300.0
2016-04-26 11:00:00,71.6,71.69,71.6,71.66,7100.0,60.7251,60.8014,60.7251,60.7759,7100.0
2016-04-26 11:10:00,71.67,71.68,71.54,71.54,6535.0,60.7844,60.7929,60.6742,60.6742,6535.0
2016-04-26 11:20:00,71.54,71.59,71.54,71.58,8300.0,60.6742,60.7166,60.6742,60.7081,8300.0
2016-04-26 11:30:00,71.58,71.7,71.55,71.64,5300.0,60.7081,60.8099,60.6827,60.759,5300.0
2016-04-26 11:40:00,71.63,71.8,71.63,71.8,5400.0,60.7505,60.8947,60.7505,60.8947,5400.0
2016-04-26 11:50:00,71.82,71.85,71.79,71.83,5000.0,60.9116,60.9371,60.8862,60.9201,5000.0
2016-04-26 12:00:00,71.85,71.92,71.82,71.9,7000.0,60.9371,60.9965,60.9116,60.9795,7000.0
2016-04-26 12:10:00,71.9,71.93,71.88,71.88,5200.0,60.9795,61.0049,60.9625,60.9625,5200.0
2016-04-26 12:20:00,71.9,71.93,71.85,71.9,4300.0,60.9795,61.0049,60.9371,60.9795,4300.0
2016-04-26 12:30:00,71.88,71.88,71.77,71.79,2700.0,60.9625,60.9625,60.8692,60.8862,2700.0
2016-04-26 12:40:00,71.77,71.86,71.77,71.86,4975.0,60.8692,60.9456,60.8692,60.9456,4975.0
2016-04-26 12:50:00,71.87,71.87,71.73,71.74,6000.0,60.9541,60.9541,60.8353,60.8438,6000.0
2016-04-26 13:00:00,71.78,71.78,71.69,71.69,30929.0,60.8777,60.8777,60.8014,60.8014,30929.0
2016-04-26 13:10:00,71.69,71.76,71.69,71.75,8001.0,60.8014,60.8608,60.8014,60.8523,8001.0
2016-04-26 13:20:00,71.75,71.75,71.67,71.73,40973.0,60.8523,60.8523,60.7844,60.8353,40973.0
2016-04-26 13:30:00,71.73,71.86,71.73,71.81,24505.0,60.8353,60.9456,60.8353,60.9032,24505.0
2016-04-26 13:40:00,71.81,71.84,71.7,71.72,80078.0,60.9032,60.9286,60.8099,60.8268,80078.0
2016-04-26 13:50:00,71.71,71.81,71.7,71.81,11451.0,60.8184,60.9032,60.8099,60.9032,11451.0
2016-04-26 14:00:00,71.8,71.82,71.73,71.74,10473.0,60.8947,60.9116,60.8353,60.8438,10473.0
2016-04-26 14:10:00,71.73,71.78,71.72,71.74,11830.0,60.8353,60.8777,60.8268,60.8438,11830.0
2016-04-26 14:20:00,71.72,71.78,71.68,71.68,24177.0,60.8268,60.8777,60.7929,60.7929,24177.0
2016-04-26 14:30:00,71.68,71.73,71.65,71.68,15672.0,60.7929,60.8353,60.7675,60.7929,15672.0
2016-04-26 14:40:00,71.68,71.76,71.65,71.75,12360.0,60.7929,60.8608,60.7675,60.8523,12360.0
2016-04-26 14:50:00,71.74,71.75,71.7,71.71,14742.0,60.8438,60.8523,60.8099,60.8184,14742.0
2016-04-26 15:00:00,71.71,71.72,71.66,71.71,31336.0,60.8184,60.8268,60.7759,60.8184,31336.0
2016-04-26 15:10:00,71.7,71.78,71.7,71.75,15703.0,60.8099,60.8777,60.8099,60.8523,15703.0
2016-04-26 15:20:00,71.74,71.74,71.66,71.7,16578.0,60.8438,60.8438,60.7759,60.8099,16578.0
2016-04-26 15:30:00,71.7,71.75,71.68,71.74,80982.0,60.8099,60.8523,60.7929,60.8438,80982.0
2016-04-26 15:40:00,71.74,71.78,71.73,71.75,24769.0,60.8438,60.8777,60.8353,60.8523,24769.0
2016-04-26 15:50:00,71.75,71.87,71.74,71.8,64028.0,60.8523,60.9541,60.8438,60.8947,64028.0
2016-04-27 09:30:00,71.25,72.22,71.25,72.01,46981.0,60.4282,61.2509,60.4282,61.0728,46981.0
2016-04-27 09:40:00,72.07,72.3,71.99,71.99,27871.0,61.1237,61.3187,61.0558,61.0558,27871.0
2016-04-27 09:50:00,71.99,72.01,71.71,71.8,32097.0,61.0558,61.0728,60.8184,60.8947,32097.0
2016-04-27 10:00:00,71.8,71.91,71.74,71.82,9907.0,60.8947,60.988,60.8438,60.9116,9907.0
2016-04-27 10:10:00,71.82,71.82,71.57,71.57,6806.0,60.9116,60.9116,60.6996,60.6996,6806.0
2016-04-27 10:20:00,71.57,71.66,71.53,71.6,15030.0,60.6996,60.7759,60.6657,60.7251,15030.0
2016-04-27 10:30:00,71.58,71.58,71.46,71.56,13962.0,60.7081,60.7081,60.6063,60.6911,13962.0
2016-04-27 10:40:00,71.57,71.68,71.57,71.67,3781.0,60.6996,60.7929,60.6996,60.7844,3781.0
2016-04-27 10:50:00,71.7,71.76,71.68,71.72,4000.0,60.8099,60.8608,60.7929,60.8268,4000.0
2016-04-27 11:00:00,71.74,71.83,71.72,71.75,18265.0,60.8438,60.9201,60.8268,60.8523,18265.0
2016-04-27 11:10:00,71.74,71.77,71.73,71.73,14777.0,60.8438,60.8692,60.8353,60.8353,14777.0
2016-04-27 11:20:00,71.73,71.78,71.71,71.73,15803.0,60.8353,60.8777,60.8184,60.8353,15803.0
2016-04-27 11:30:00,71.74,71.81,71.71,71.75,29893.0,60.8438,60.9032,60.8184,60.8523,29893.0
2016-04-27 11:40:00,71.78,71.78,71.72,71.73,10491.0,60.8777,60.8777,60.8268,60.8353,10491.0
2016-04-27 11:50:00,71.71,71.81,71.71,71.78,13504.0,60.8184,60.9032,60.8184,60.8777,13504.0
2016-04-27 12:00:00,71.78,71.79,71.72,71.73,17000.0,60.8777,60.8862,60.8268,60.8353,17000.0
2016-04-27 12:10:00,71.74,71.76,71.69,71.75,35019.0,60.8438,60.8608,60.8014,60.8523,35019.0
2016-04-27 12:20:00,71.76,71.8,71.73,71.75,45465.0,60.8608,60.8947,60.8353,60.8523,45465.0
2016-04-27 12:30:00,71.75,71.76,71.69,71.72,61095.0,60.8523,60.8608,60.8014,60.8268,61095.0
2016-04-27 12:40:00,71.72,71.76,71.71,71.75,35389.0,60.8268,60.8608,60.8184,60.8523,35389.0
2016-04-27 12:50:00,71.76,71.81,71.75,71.78,23926.0,60.8608,60.9032,60.8523,60.8777,23926.0
2016-04-27 13:00:00,71.78,71.81,71.75,71.75,15345.0,60.8777,60.9032,60.8523,60.8523,15345.0
2016-04-27 13:10:00,71.76,71.85,71.74,71.84,6646.0,60.8608,60.9371,60.8438,60.9286,6646.0
2016-04-27 13:20:00,71.83,71.84,71.77,71.81,11935.0,60.9201,60.9286,60.8692,60.9032,11935.0
2016-04-27 13:30:00,71.83,71.88,71.82,71.85,9868.0,60.9201,60.9625,60.9116,60.9371,9868.0
2016-04-27 13:40:00,71.86,72.07,71.86,72.06,8316.0,60.9456,61.1237,60.9456,61.1152,8316.0
2016-04-27 13:50:00,72.05,72.06,71.86,71.86,6135.0,61.1067,61.1152,60.9456,60.9456,6135.0
2016-04-27 14:00:00,71.89,72.08,71.84,72.08,8378.0,60.971,61.1322,60.9286,61.1322,8378.0
2016-04-27 14:10:00,72.09,72.16,72.06,72.13,14045.0,61.1406,61.2,61.1152,61.1746,14045.0
2016-04-27 14:20:00,72.1,72.15,72.06,72.09,10376.0,61.1491,61.1915,61.1152,61.1406,10376.0
2016-04-27 14:30:00,72.1,72.14,72.06,72.12,14193.0,61.1491,61.183,61.1152,61.1661,14193.0
2016-04-27 14:40:00,72.07,72.13,72.04,72.04,8960.0,61.1237,61.1746,61.0982,61.0982,8960.0
2016-04-27 14:50:00,72.04,72.13,72.01,72.1,7281.0,61.0982,61.1746,61.0728,61.1491,7281.0
2016-04-27 15:00:00,72.09,72.21,72.07,72.18,9100.0,61.1406,61.2424,61.1237,61.217,9100.0
2016-04-27 15:10:00,72.18,72.24,72.17,72.2,7699.0,61.217,61.2679,61.2085,61.2339,7699.0
2016-04-27 15:20:00,72.21,72.25,72.18,72.22,9900.0,61.2424,61.2763,61.217,61.2509,9900.0
2016-04-27 15:30:00,72.22,72.26,72.2,72.23,28795.0,61.2509,61.2848,61.2339,61.2594,28795.0
2016-04-27 15:40:00,72.23,72.26,72.21,72.23,35990.0,61.2594,61.2848,61.2424,61.2594,35990.0
2016-04-27 15:50:00,72.23,72.25,72.17,72.23,103036.0,61.2594,61.2763,61.2085,61.2594,103036.0
2016-04-28 09:30:00,71.97,71.97,71.6,71.61,26137.0,61.0389,61.0389,60.7251,60.7335,26137.0
2016-04-28 09:40:00,71.67,71.79,71.67,71.7,3084.0,60.7844,60.8862,60.7844,60.8099,3084.0
2016-04-28 09:50:00,71.68,71.69,71.55,71.61,14700.0,60.7929,60.8014,60.6827,60.7335,14700.0
2016-04-28 10:00:00,71.63,71.81,71.61,71.63,9426.0,60.7505,60.9032,60.7335,60.7505,9426.0
2016-04-28 10:10:00,71.66,71.77,71.66,71.73,4652.0,60.7759,60.8692,60.7759,60.8353,4652.0
2016-04-28 10:20:00,71.73,71.79,71.69,71.74,5794.0,60.8353,60.8862,60.8014,60.8438,5794.0
2016-04-28 10:30:00,71.77,71.83,71.77,71.8,4139.0,60.8692,60.9201,60.8692,60.8947,4139.0
2016-04-28 10:40:00,71.82,71.85,71.73,71.76,18559.0,60.9116,60.9371,60.8353,60.8608,18559.0
2016-04-28 10:50:00,71.8,71.8,71.72,71.73,8000.0,60.8947,60.8947,60.8268,60.8353,8000.0
2016-04-28 11:00:00,71.74,71.74,71.64,71.65,4361.0,60.8438,60.8438,60.759,60.7675,4361.0
2016-04-28 11:10:00,71.65,71.76,71.64,71.76,39297.0,60.7675,60.8608,60.759,60.8608,39297.0
2016-04-28 11:20:00,71.76,71.79,71.73,71.73,18690.0,60.8608,60.8862,60.8353,60.8353,18690.0
2016-04-28 11:30:00,71.76,71.8,71.73,71.75,48110.0,60.8608,60.8947,60.8353,60.8523,48110.0
2016-04-28 11:40:00,71.76,71.8,71.73,71.75,16116.0,60.8608,60.8947,60.8353,60.8523,16116.0
2016-04-28 11:50:00,71.75,71.79,71.72,71.74,13112.0,60.8523,60.8862,60.8268,60.8438,13112.0
2016-04-28 12:00:00,71.74,71.82,71.74,71.8,63706.0,60.8438,60.9116,60.8438,60.8947,63706.0
2016-04-28 12:10:00,71.8,71.86,71.8,71.83,32501.0,60.8947,60.9456,60.8947,60.9201,32501.0
2016-04-28 12:20:00,71.83,71.83,71.73,71.74,13617.0,60.9201,60.9201,60.8353,60.8438,13617.0
2016-04-28 12:30:00,71.76,71.9,71.75,71.84,72510.0,60.8608,60.9795,60.8523,60.9286,72510.0
2016-04-28 12:40:00,71.84,71.87,71.81,71.81,21485.0,60.9286,60.9541,60.9032,60.9032,21485.0
2016-04-28 12:50:00,71.81,71.81,71.75,71.78,3869.0,60.9032,60.9032,60.8523,60.8777,3869.0
2016-04-28 13:00:00,71.78,71.79,71.64,71.65,56747.0,60.8777,60.8862,60.759,60.7675,56747.0
2016-04-28 13:10:00,71.65,71.66,71.56,71.6,12627.0,60.7675,60.7759,60.6911,60.7251,12627.0
2016-04-28 13:20:00,71.6,71.61,71.46,71.46,9011.0,60.7251,60.7335,60.6063,60.6063,9011.0
2016-04-28 13:30:00,71.45,71.59,71.45,71.58,8500.0,60.5978,60.7166,60.5978,60.7081,8500.0
2016-04-28 13:40:00,71.57,71.57,71.49,71.5,100608.0,60.6996,60.6996,60.6318,60.6403,100608.0
2016-04-28 13:50:00,71.5,71.53,71.44,71.45,56608.0,60.6403,60.6657,60.5894,60.5978,56608.0
2016-04-28 14:00:00,71.45,71.46,71.38,71.4,36535.0,60.5978,60.6063,60.5385,60.5554,36535.0
2016-04-28 14:10:00,71.4,71.43,71.36,71.41,17859.0,60.5554,60.5809,60.5215,60.5639,17859.0
2016-04-28 14:20:00,71.41,71.44,71.37,71.41,34461.0,60.5639,60.5894,60.53,60.5639,34461.0
2016-04-28 14:30:00,71.41,71.44,71.35,71.39,44539.0,60.5639,60.5894,60.513,60.547,44539.0
2016-04-28 14:40:00,71.38,71.4,71.35,71.35,75407.0,60.5385,60.5554,60.513,60.513,75407.0
2016-04-28 14:50:00,71.35,71.36,71.22,71.25,58806.0,60.513,60.5215,60.4028,60.4282,58806.0
2016-04-28 15:00:00,71.25,71.29,71.13,71.18,24007.0,60.4282,60.4621,60.3264,60.3689,24007.0
2016-04-28 15:10:00,71.17,71.2,70.99,70.99,21105.0,60.3604,60.3858,60.2077,60.2077,21105.0
2016-04-28 15:20:00,70.97,71.0,70.74,70.81,24103.0,60.1907,60.2162,59.9957,60.0551,24103.0
2016-04-28 15:30:00,70.8,70.84,70.72,70.77,33981.0,60.0466,60.0805,59.9787,60.0211,33981.0
2016-04-28 15:40:00,70.78,70.86,70.75,70.77,26617.0,60.0296,60.0975,60.0042,60.0211,26617.0
2016-04-28 15:50:00,70.78,70.85,70.73,70.82,207350.0,60.0296,60.089,59.9872,60.0635,207350.0
2016-04-29 09:30:00,70.61,70.67,70.13,70.36,32742.0,59.8854,59.9363,59.4783,59.6734,32742.0
2016-04-29 09:40:00,70.4,70.42,70.11,70.14,25200.0,59.7073,59.7243,59.4614,59.4868,25200.0
2016-04-29 09:50:00,70.12,70.18,69.82,69.84,21220.0,59.4699,59.5207,59.2154,59.2324,21220.0
2016-04-29 10:00:00,69.8,70.03,69.76,69.98,11189.0,59.1985,59.3935,59.1645,59.3511,11189.0
2016-04-29 10:10:00,70.02,70.13,69.99,70.05,19852.0,59.385,59.4783,59.3596,59.4105,19852.0
2016-04-29 10:20:00,70.1,70.14,70.02,70.12,18600.0,59.4529,59.4868,59.385,59.4699,18600.0
2016-04-29 10:30:00,70.12,70.27,70.09,70.25,11954.0,59.4699,59.5971,59.4444,59.5801,11954.0
2016-04-29 10:40:00,70.25,70.25,70.04,70.04,11721.0,59.5801,59.5801,59.402,59.402,11721.0
2016-04-29 10:50:00,70.06,70.1,69.95,70.01,3700.0,59.419,59.4529,59.3257,59.3766,3700.0
2016-04-29 11:00:00,69.98,70.02,69.85,70.02,6865.0,59.3511,59.385,59.2409,59.385,6865.0
2016-04-29 11:10:00,69.99,70.0,69.89,69.92,11141.0,59.3596,59.3681,59.2748,59.3002,11141.0
2016-04-29 11:20:00,69.9,69.9,69.78,69.8,28668.0,59.2833,59.2833,59.1815,59.1985,28668.0
2016-04-29 11:30:00,69.79,69.83,69.73,69.79,29000.0,59.19,59.2239,59.1391,59.19,29000.0
2016-04-29 11:40:00,69.79,69.91,69.79,69.9,12750.0,59.19,59.2917,59.19,59.2833,12750.0
2016-04-29 11:50:00,69.91,70.12,69.91,70.06,12134.0,59.2917,59.4699,59.2917,59.419,12134.0
2016-04-29 12:00:00,70.04,70.07,70.02,70.04,13704.0,59.402,59.4274,59.385,59.402,13704.0
2016-04-29 12:10:00,70.05,70.05,69.97,69.99,15645.0,59.4105,59.4105,59.3426,59.3596,15645.0
2016-04-29 12:20:00,70.0,70.05,69.99,70.02,3700.0,59.3681,59.4105,59.3596,59.385,3700.0
2016-04-29 12:30:00,70.01,70.03,69.96,69.99,11676.0,59.3766,59.3935,59.3342,59.3596,11676.0
2016-04-29 12:40:00,69.99,70.04,69.96,70.0,5000.0,59.3596,59.402,59.3342,59.3681,5000.0
2016-04-29 12:50:00,69.99,70.02,69.94,69.97,3521.0,59.3596,59.385,59.3172,59.3426,3521.0
2016-04-29 13:00:00,69.95,70.05,69.95,70.02,4955.0,59.3257,59.4105,59.3257,59.385,4955.0
2016-04-29 13:10:00,70.0,70.01,69.97,70.0,1765.0,59.3681,59.3766,59.3426,59.3681,1765.0
2016-04-29 13:20:00,70.0,70.0,69.95,69.95,16236.0,59.3681,59.3681,59.3257,59.3257,16236.0
2016-04-29 13:30:00,69.96,69.96,69.84,69.86,4500.0,59.3342,59.3342,59.2324,59.2493,4500.0
2016-04-29 13:40:00,69.83,69.85,69.77,69.83,8850.0,59.2239,59.2409,59.173,59.2239,8850.0
2016-04-29 13:50:00,69.84,69.84,69.73,69.73,4848.0,59.2324,59.2324,59.1391,59.1391,4848.0
2016-04-29 14:00:00,69.73,69.86,69.73,69.76,10010.0,59.1391,59.2493,59.1391,59.1645,10010.0
2016-04-29 14:10:00,69.74,69.75,69.57,69.6,61674.0,59.1476,59.156,59.0034,59.0288,61674.0
2016-04-29 14:20:00,69.61,69.71,69.58,69.71,28405.0,59.0373,59.1221,59.0119,59.1221,28405.0
2016-04-29 14:30:00,69.71,69.72,69.59,69.59,8000.0,59.1221,59.1306,59.0204,59.0204,8000.0
2016-04-29 14:40:00,69.59,69.62,69.54,69.61,7407.0,59.0204,59.0458,58.9779,59.0373,7407.0
2016-04-29 14:50:00,69.59,69.61,69.56,69.61,5390.0,59.0204,59.0373,58.9949,59.0373,5390.0
2016-04-29 15:00:00,69.6,69.66,69.58,69.64,3387.0,59.0288,59.0797,59.0119,59.0628,3387.0
2016-04-29 15:10:00,69.64,69.74,69.64,69.73,10551.0,59.0628,59.1476,59.0628,59.1391,10551.0
2016-04-29 15:20:00,69.72,69.73,69.63,69.64,11804.0,59.1306,59.1391,59.0543,59.0628,11804.0
2016-04-29 15:30:00,69.65,69.83,69.65,69.81,29231.0,59.0712,59.2239,59.0712,59.2069,29231.0
2016-04-29 15:40:00,69.81,69.85,69.71,69.71,38057.0,59.2069,59.2409,59.1221,59.1221,38057.0
2016-04-29 15:50:00,69.73,69.99,69.72,69.94,66120.0,59.1391,59.3596,59.1306,59.3172,66120.0
2016-05-02 09:30:00,70.32,70.32,69.75,69.78,16981.0,59.6395,59.6395,59.156,59.1815,16981.0
2016-05-02 09:40:00,69.77,70.09,69.74,70.02,61366.0,59.173,59.4444,59.1476,59.385,61366.0
2016-05-02 09:50:00,70.04,70.2,69.93,69.93,57026.0,59.402,59.5377,59.3087,59.3087,57026.0
2016-05-02 10:00:00,69.94,69.99,69.8,69.96,63029.0,59.3172,59.3596,59.1985,59.3342,63029.0
2016-05-02 10:10:00,69.99,70.14,69.97,70.14,11209.0,59.3596,59.4868,59.3426,59.4868,11209.0
2016-05-02 10:20:00,70.12,70.13,69.96,69.96,20691.0,59.4699,59.4783,59.3342,59.3342,20691.0
2016-05-02 10:30:00,69.98,70.06,69.89,70.06,36713.0,59.3511,59.419,59.2748,59.419,36713.0
2016-05-02 10:40:00,70.06,70.32,70.04,70.29,15396.0,59.419,59.6395,59.402,59.614,15396.0
2016-05-02 10:50:00,70.29,70.33,70.17,70.17,9379.0,59.614,59.648,59.5123,59.5123,9379.0
2016-05-02 11:00:00,70.18,70.25,70.14,70.2,12739.0,59.5207,59.5801,59.4868,59.5377,12739.0
2016-05-02 11:10:00,70.22,70.28,70.18,70.19,24420.0,59.5547,59.6055,59.5207,59.5292,24420.0
2016-05-02 11:20:00,70.2,70.2,70.09,70.16,8074.0,59.5377,59.5377,59.4444,59.5038,8074.0
2016-05-02 11:30:00,70.18,70.23,70.16,70.21,14631.0,59.5207,59.5631,59.5038,59.5462,14631.0
2016-05-02 11:40:00,70.21,70.21,70.06,70.06,10764.0,59.5462,59.5462,59.419,59.419,10764.0
2016-05-02 11:50:00,70.05,70.07,69.98,70.0,14535.0,59.4105,59.4274,59.3511,59.3681,14535.0
2016-05-02 12:00:00,69.99,70.05,69.97,70.01,8004.0,59.3596,59.4105,59.3426,59.3766,8004.0
2016-05-02 12:10:00,70.01,70.05,70.0,70.05,8710.0,59.3766,59.4105,59.3681,59.4105,8710.0
2016-05-02 12:20:00,70.07,70.11,70.06,70.08,11603.0,59.4274,59.4614,59.419,59.4359,11603.0
2016-05-02 12:30:00,70.08,70.17,70.08,70.13,16393.0,59.4359,59.5123,59.4359,59.4783,16393.0
2016-05-02 12:40:00,70.14,70.15,70.08,70.09,10719.0,59.4868,59.4953,59.4359,59.4444,10719.0
2016-05-02 12:50:00,70.09,70.09,70.04,70.07,8822.0,59.4444,59.4444,59.402,59.4274,8822.0
2016-05-02 13:00:00,70.07,70.07,70.01,70.01,6417.0,59.4274,59.4274,59.3766,59.3766,6417.0
2016-05-02 13:10:00,70.02,70.08,70.01,70.06,17746.0,59.385,59.4359,59.3766,59.419,17746.0
2016-05-02 13:20:00,70.06,70.06,70.0,70.02,8613.0,59.419,59.419,59.3681,59.385,8613.0
2016-05-02 13:30:00,70.03,70.12,70.03,70.11,5818.0,59.3935,59.4699,59.3935,59.4614,5818.0
2016-05-02 13:40:00,70.09,70.12,70.02,70.09,10428.0,59.4444,59.4699,59.385,59.4444,10428.0
2016-05-02 13:50:00,70.08,70.08,70.02,70.02,3200.0,59.4359,59.4359,59.385,59.385,3200.0
2016-05-02 14:00:00,70.03,70.07,70.01,70.06,9530.0,59.3935,59.4274,59.3766,59.419,9530.0
2016-05-02 14:10:00,70.07,70.08,70.03,70.03,6751.0,59.4274,59.4359,59.3935,59.3935,6751.0
2016-05-02 14:20:00,70.03,70.06,69.99,70.0,6428.0,59.3935,59.419,59.3596,59.3681,6428.0
2016-05-02 14:30:00,69.99,70.03,69.99,70.03,7334.0,59.3596,59.3935,59.3596,59.3935,7334.0
2016-05-02 14:40:00,70.03,70.05,70.01,70.04,11180.0,59.3935,59.4105,59.3766,59.402,11180.0
2016-05-02 14:50:00,70.03,70.03,69.97,69.99,10362.0,59.3935,59.3935,59.3426,59.3596,10362.0
2016-05-02 15:00:00,69.99,70.05,69.99,70.05,9397.0,59.3596,59.4105,59.3596,59.4105,9397.0
2016-05-02 15:10:00,70.05,70.1,70.05,70.09,6833.0,59.4105,59.4529,59.4105,59.4444,6833.0
2016-05-02 15:20:00,70.09,70.11,70.07,70.1,15778.0,59.4444,59.4614,59.4274,59.4529,15778.0
2016-05-02 15:30:00,70.1,70.1,70.04,70.06,13424.0,59.4529,59.4529,59.402,59.419,13424.0
2016-05-02 15:40:00,70.06,70.14,70.05,70.13,15315.0,59.419,59.4868,59.4105,59.4783,15315.0
2016-05-02 15:50:00,70.13,70.13,70.02,70.05,47733.0,59.4783,59.4783,59.385,59.4105,47733.0
2016-05-03 09:30:00,70.0,70.0,69.55,69.7,13172.0,59.3681,59.3681,58.9864,59.1136,13172.0
2016-05-03 09:40:00,69.72,69.85,69.65,69.65,6005.0,59.1306,59.2409,59.0712,59.0712,6005.0
2016-05-03 09:50:00,69.64,69.7,69.57,69.67,8243.0,59.0628,59.1136,59.0034,59.0882,8243.0
2016-05-03 10:00:00,69.69,69.73,69.57,69.65,31730.0,59.1052,59.1391,59.0034,59.0712,31730.0
2016-05-03 10:10:00,69.61,69.64,69.55,69.61,15274.0,59.0373,59.0628,58.9864,59.0373,15274.0
2016-05-03 10:20:00,69.62,69.68,69.58,69.64,9198.0,59.0458,59.0967,59.0119,59.0628,9198.0
2016-05-03 10:30:00,69.64,69.7,69.6,69.66,42390.0,59.0628,59.1136,59.0288,59.0797,42390.0
2016-05-03 10:40:00,69.65,69.77,69.6,69.74,14496.0,59.0712,59.173,59.0288,59.1476,14496.0
2016-05-03 10:50:00,69.74,69.75,69.66,69.69,7738.0,59.1476,59.156,59.0797,59.1052,7738.0
2016-05-03 11:00:00,69.69,69.72,69.68,69.69,4036.0,59.1052,59.1306,59.0967,59.1052,4036.0
2016-05-03 11:10:00,69.68,69.69,69.52,69.55,7600.0,59.0967,59.1052,58.961,58.9864,7600.0
2016-05-03 11:20:00,69.52,69.52,69.42,69.42,11510.0,58.961,58.961,58.8762,58.8762,11510.0
2016-05-03 11:30:00,69.4,69.52,69.38,69.52,10865.0,58.8592,58.961,58.8422,58.961,10865.0
2016-05-03 11:40:00,69.52,69.6,69.5,69.57,13588.0,58.961,59.0288,58.944,59.0034,13588.0
2016-05-03 11:50:00,69.59,69.63,69.58,69.59,33225.0,59.0204,59.0543,59.0119,59.0204,33225.0
2016-05-03 12:00:00,69.59,69.63,69.53,69.54,7450.0,59.0204,59.0543,58.9695,58.9779,7450.0
2016-05-03 12:10:00,69.54,69.62,69.54,69.62,2900.0,58.9779,59.0458,58.9779,59.0458,2900.0
2016-05-03 12:20:00,69.63,69.66,69.61,69.64,3799.0,59.0543,59.0797,59.0373,59.0628,3799.0
2016-05-03 12:30:00,69.63,69.66,69.62,69.66,3578.0,59.0543,59.0797,59.0458,59.0797,3578.0
2016-05-03 12:40:00,69.67,69.69,69.65,69.68,3300.0,59.0882,59.1052,59.0712,59.0967,3300.0
2016-05-03 12:50:00,69.69,69.74,69.66,69.73,4220.0,59.1052,59.1476,59.0797,59.1391,4220.0
2016-05-03 13:00:00,69.73,69.74,69.71,69.72,4000.0,59.1391,59.1476,59.1221,59.1306,4000.0
2016-05-03 13:10:00,69.72,69.72,69.61,69.62,17598.0,59.1306,59.1306,59.0373,59.0458,17598.0
2016-05-03 13:20:00,69.62,69.63,69.53,69.56,114747.0,59.0458,59.0543,58.9695,58.9949,114747.0
2016-05-03 13:30:00,69.55,69.66,69.55,69.65,26686.0,58.9864,59.0797,58.9864,59.0712,26686.0
2016-05-03 13:40:00,69.66,69.69,69.58,69.65,13665.0,59.0797,59.1052,59.0119,59.0712,13665.0
2016-05-03 13:50:00,69.64,69.65,69.56,69.61,34231.0,59.0628,59.0712,58.9949,59.0373,34231.0
2016-05-03 14:00:00,69.61,69.65,69.61,69.62,13698.0,59.0373,59.0712,59.0373,59.0458,13698.0
2016-05-03 14:10:00,69.64,69.64,69.57,69.57,10195.0,59.0628,59.0628,59.0034,59.0034,10195.0
2016-05-03 14:20:00,69.56,69.61,69.55,69.59,4400.0,58.9949,59.0373,58.9864,59.0204,4400.0
2016-05-03 14:30:00,69.6,69.72,69.58,69.72,9087.0,59.0288,59.1306,59.0119,59.1306,9087.0
2016-05-03 14:40:00,69.71,69.73,69.64,69.64,12463.0,59.1221,59.1391,59.0628,59.0628,12463.0
2016-05-03 14:50:00,69.62,69.71,69.62,69.67,8649.0,59.0458,59.1221,59.0458,59.0882,8649.0
2016-05-03 15:00:00,69.68,69.74,69.67,69.73,13403.0,59.0967,59.1476,59.0882,59.1391,13403.0
2016-05-03 15:10:00,69.74,69.75,69.62,69.65,11998.0,59.1476,59.156,59.0458,59.0712,11998.0
2016-05-03 15:20:00,69.65,69.71,69.61,69.7,10594.0,59.0712,59.1221,59.0373,59.1136,10594.0
2016-05-03 15:30:00,69.71,69.73,69.66,69.68,13100.0,59.1221,59.1391,59.0797,59.0967,13100.0
2016-05-03 15:40:00,69.69,69.74,69.59,69.73,30499.0,59.1052,59.1476,59.0204,59.1391,30499.0
2016-05-03 15:50:00,69.73,69.74,69.59,69.63,44661.0,59.1391,59.1476,59.0204,59.0543,44661.0
2016-05-04 09:30:00,69.18,69.65,69.18,69.6,24872.0,58.6726,59.0712,58.6726,59.0288,24872.0
2016-05-04 09:40:00,69.56,69.62,69.49,69.55,4900.0,58.9949,59.0458,58.9355,58.9864,4900.0
2016-05-04 09:50:00,69.64,69.74,69.61,69.72,5416.0,59.0628,59.1476,59.0373,59.1306,5416.0
2016-05-04 10:00:00,69.74,69.82,69.67,69.7,10432.0,59.1476,59.2154,59.0882,59.1136,10432.0
2016-05-04 10:10:00,69.7,69.78,69.67,69.68,4949.0,59.1136,59.1815,59.0882,59.0967,4949.0
2016-05-04 10:20:00,69.68,69.77,69.63,69.69,6208.0,59.0967,59.173,59.0543,59.1052,6208.0
2016-05-04 10:30:00,69.68,69.78,69.68,69.75,4100.0,59.0967,59.1815,59.0967,59.156,4100.0
2016-05-04 10:40:00,69.77,69.78,69.66,69.67,2943.0,59.173,59.1815,59.0797,59.0882,2943.0
2016-05-04 10:50:00,69.67,69.73,69.64,69.7,5550.0,59.0882,59.1391,59.0628,59.1136,5550.0
2016-05-04 11:00:00,69.68,69.75,69.67,69.72,3600.0,59.0967,59.156,59.0882,59.1306,3600.0
2016-05-04 11:10:00,69.71,69.72,69.61,69.66,7400.0,59.1221,59.1306,59.0373,59.0797,7400.0
2016-05-04 11:20:00,69.65,69.7,69.65,69.66,3200.0,59.0712,59.1136,59.0712,59.0797,3200.0
2016-05-04 11:30:00,69.63,69.63,69.52,69.54,4000.0,59.0543,59.0543,58.961,58.9779,4000.0
2016-05-04 11:40:00,69.54,69.61,69.53,69.6,4300.0,58.9779,59.0373,58.9695,59.0288,4300.0
2016-05-04 11:50:00,69.56,69.56,69.44,69.44,8398.0,58.9949,58.9949,58.8931,58.8931,8398.0
2016-05-04 12:00:00,69.44,69.54,69.44,69.47,3800.0,58.8931,58.9779,58.8931,58.9186,3800.0
2016-05-04 12:10:00,69.48,69.5,69.45,69.46,4800.0,58.9271,58.944,58.9016,58.9101,4800.0
2016-05-04 12:20:00,69.47,69.49,69.42,69.42,3312.0,58.9186,58.9355,58.8762,58.8762,3312.0
2016-05-04 12:30:00,69.44,69.48,69.41,69.41,4300.0,58.8931,58.9271,58.8677,58.8677,4300.0
2016-05-04 12:40:00,69.41,69.41,69.36,69.38,2109.0,58.8677,58.8677,58.8253,58.8422,2109.0
2016-05-04 12:50:00,69.36,69.37,69.27,69.32,13221.0,58.8253,58.8338,58.749,58.7914,13221.0
2016-05-04 13:00:00,69.3,69.36,69.29,69.35,8520.0,58.7744,58.8253,58.7659,58.8168,8520.0
2016-05-04 13:10:00,69.36,69.36,69.26,69.29,7800.0,58.8253,58.8253,58.7405,58.7659,7800.0
2016-05-04 13:20:00,69.29,69.31,69.24,69.25,9170.0,58.7659,58.7829,58.7235,58.732,9170.0
2016-05-04 13:30:00,69.27,69.32,69.27,69.3,5601.0,58.749,58.7914,58.749,58.7744,5601.0
2016-05-04 13:40:00,69.29,69.29,69.16,69.2,5300.0,58.7659,58.7659,58.6557,58.6896,5300.0
2016-05-04 13:50:00,69.21,69.26,69.09,69.1,6344.0,58.6981,58.7405,58.5963,58.6048,6344.0
2016-05-04 14:00:00,69.09,69.14,69.04,69.05,12458.0,58.5963,58.6387,58.5539,58.5624,12458.0
2016-05-04 14:10:00,69.06,69.09,69.03,69.08,8533.0,58.5708,58.5963,58.5454,58.5878,8533.0
2016-05-04 14:20:00,69.08,69.15,69.07,69.12,3300.0,58.5878,58.6472,58.5793,58.6217,3300.0
2016-05-04 14:30:00,69.12,69.21,69.12,69.19,3100.0,58.6217,58.6981,58.6217,58.6811,3100.0
2016-05-04 14:40:00,69.18,69.18,69.07,69.12,2664.0,58.6726,58.6726,58.5793,58.6217,2664.0
2016-05-04 14:50:00,69.1,69.15,69.1,69.12,1750.0,58.6048,58.6472,58.6048,58.6217,1750.0
2016-05-04 15:00:00,69.13,69.13,69.06,69.1,4273.0,58.6302,58.6302,58.5708,58.6048,4273.0
2016-05-04 15:10:00,69.11,69.12,69.07,69.07,3960.0,58.6133,58.6217,58.5793,58.5793,3960.0
2016-05-04 15:20:00,69.06,69.14,69.04,69.13,5371.0,58.5708,58.6387,58.5539,58.6302,5371.0
2016-05-04 15:30:00,69.14,69.14,69.08,69.12,9993.0,58.6387,58.6387,58.5878,58.6217,9993.0
2016-05-04 15:40:00,69.13,69.23,69.13,69.23,13554.0,58.6302,58.715,58.6302,58.715,13554.0
2016-05-04 15:50:00,69.23,69.24,69.08,69.1,61536.0,58.715,58.7235,58.5878,58.6048,61536.0
2016-05-05 09:30:00,69.09,69.36,69.07,69.2,12676.0,58.5963,58.8253,58.5793,58.6896,12676.0
2016-05-05 09:40:00,69.15,69.29,69.1,69.29,10351.0,58.6472,58.7659,58.6048,58.7659,10351.0
2016-05-05 09:50:00,69.31,69.49,69.28,69.28,11377.0,58.7829,58.9355,58.7574,58.7574,11377.0
2016-05-05 10:00:00,69.28,69.42,69.21,69.34,9690.0,58.7574,58.8762,58.6981,58.8083,9690.0
2016-05-05 10:10:00,69.34,69.38,69.24,69.26,5437.0,58.8083,58.8422,58.7235,58.7405,5437.0
2016-05-05 10:20:00,69.24,69.26,69.19,69.25,7087.0,58.7235,58.7405,58.6811,58.732,7087.0
2016-05-05 10:30:00,69.31,69.61,69.31,69.61,11370.0,58.7829,59.0373,58.7829,59.0373,11370.0
2016-05-05 10:40:00,69.61,69.61,69.5,69.55,12000.0,59.0373,59.0373,58.944,58.9864,12000.0
2016-05-05 10:50:00,69.55,69.56,69.5,69.55,4822.0,58.9864,58.9949,58.944,58.9864,4822.0
2016-05-05 11:00:00,69.55,69.57,69.45,69.49,9384.0,58.9864,59.0034,58.9016,58.9355,9384.0
2016-05-05 11:10:00,69.49,69.62,69.48,69.6,21308.0,58.9355,59.0458,58.9271,59.0288,21308.0
2016-05-05 11:20:00,69.61,69.61,69.44,69.45,11239.0,59.0373,59.0373,58.8931,58.9016,11239.0
2016-05-05 11:30:00,69.46,69.6,69.45,69.6,11000.0,58.9101,59.0288,58.9016,59.0288,11000.0
2016-05-05 11:40:00,69.58,69.63,69.57,69.61,16564.0,59.0119,59.0543,59.0034,59.0373,16564.0
2016-05-05 11:50:00,69.59,69.6,69.56,69.6,8553.0,59.0204,59.0288,58.9949,59.0288,8553.0
2016-05-05 12:00:00,69.59,69.63,69.58,69.58,13254.0,59.0204,59.0543,59.0119,59.0119,13254.0
2016-05-05 12:10:00,69.58,69.6,69.46,69.48,6900.0,59.0119,59.0288,58.9101,58.9271,6900.0
2016-05-05 12:20:00,69.49,69.51,69.44,69.48,9332.0,58.9355,58.9525,58.8931,58.9271,9332.0
2016-05-05 12:30:00,69.46,69.47,69.43,69.46,10699.0,58.9101,58.9186,58.8847,58.9101,10699.0
2016-05-05 12:40:00,69.47,69.54,69.44,69.53,12067.0,58.9186,58.9779,58.8931,58.9695,12067.0
2016-05-05 12:50:00,69.53,69.58,69.51,69.54,10391.0,58.9695,59.0119,58.9525,58.9779,10391.0
2016-05-05 13:00:00,69.54,69.55,69.5,69.5,2100.0,58.9779,58.9864,58.944,58.944,2100.0
2016-05-05 13:10:00,69.5,69.54,69.48,69.54,9700.0,58.944,58.9779,58.9271,58.9779,9700.0
2016-05-05 13:20:00,69.54,69.54,69.49,69.53,28360.0,58.9779,58.9779,58.9355,58.9695,28360.0
2016-05-05 13:30:00,69.52,69.55,69.5,69.52,6475.0,58.961,58.9864,58.944,58.961,6475.0
2016-05-05 13:40:00,69.52,69.54,69.5,69.5,9664.0,58.961,58.9779,58.944,58.944,9664.0
2016-05-05 13:50:00,69.51,69.54,69.49,69.54,4769.0,58.9525,58.9779,58.9355,58.9779,4769.0
2016-05-05 14:00:00,69.53,69.57,69.52,69.54,9262.0,58.9695,59.0034,58.961,58.9779,9262.0
2016-05-05 14:10:00,69.55,69.6,69.54,69.55,35573.0,58.9864,59.0288,58.9779,58.9864,35573.0
2016-05-05 14:20:00,69.55,69.56,69.49,69.5,16211.0,58.9864,58.9949,58.9355,58.944,16211.0
2016-05-05 14:30:00,69.5,69.53,69.49,69.51,20076.0,58.944,58.9695,58.9355,58.9525,20076.0
2016-05-05 14:40:00,69.5,69.53,69.48,69.49,21049.0,58.944,58.9695,58.9271,58.9355,21049.0
2016-05-05 14:50:00,69.48,69.5,69.44,69.44,29534.0,58.9271,58.944,58.8931,58.8931,29534.0
2016-05-05 15:00:00,69.45,69.47,69.44,69.45,43412.0,58.9016,58.9186,58.8931,58.9016,43412.0
2016-05-05 15:10:00,69.45,69.51,69.43,69.44,17040.0,58.9016,58.9525,58.8847,58.8931,17040.0
2016-05-05 15:20:00,69.45,69.51,69.45,69.48,10999.0,58.9016,58.9525,58.9016,58.9271,10999.0
2016-05-05 15:30:00,69.48,69.51,69.44,69.46,50262.0,58.9271,58.9525,58.8931,58.9101,50262.0
2016-05-05 15:40:00,69.48,69.52,69.41,69.41,40585.0,58.9271,58.961,58.8677,58.8677,40585.0
2016-05-05 15:50:00,69.42,69.47,69.35,69.39,115937.0,58.8762,58.9186,58.8168,58.8507,115937.0
2016-05-06 09:30:00,69.19,69.42,69.02,69.34,15581.0,58.6811,58.8762,58.5369,58.8083,15581.0
2016-05-06 09:40:00,69.34,69.42,69.11,69.23,5864.0,58.8083,58.8762,58.6133,58.715,5864.0
2016-05-06 09:50:00,69.29,69.33,69.11,69.18,6416.0,58.7659,58.7998,58.6133,58.6726,6416.0
2016-05-06 10:00:00,69.2,69.3,69.15,69.25,9245.0,58.6896,58.7744,58.6472,58.732,9245.0
2016-05-06 10:10:00,69.25,69.25,69.04,69.1,15244.0,58.732,58.732,58.5539,58.6048,15244.0
2016-05-06 10:20:00,69.07,69.08,68.95,69.08,20750.0,58.5793,58.5878,58.4776,58.5878,20750.0
2016-05-06 10:30:00,69.07,69.09,68.95,68.95,7345.0,58.5793,58.5963,58.4776,58.4776,7345.0
2016-05-06 10:40:00,68.97,69.07,68.96,69.04,33554.0,58.4945,58.5793,58.486,58.5539,33554.0
2016-05-06 10:50:00,69.04,69.18,69.02,69.17,23712.0,58.5539,58.6726,58.5369,58.6641,23712.0
2016-05-06 11:00:00,69.15,69.18,69.14,69.14,17350.0,58.6472,58.6726,58.6387,58.6387,17350.0
2016-05-06 11:10:00,69.15,69.17,69.12,69.14,9529.0,58.6472,58.6641,58.6217,58.6387,9529.0
2016-05-06 11:20:00,69.15,69.23,69.14,69.15,10086.0,58.6472,58.715,58.6387,58.6472,10086.0
2016-05-06 11:30:00,69.13,69.15,68.92,69.04,69373.0,58.6302,58.6472,58.4521,58.5539,69373.0
2016-05-06 11:40:00,69.05,69.07,68.97,69.0,11146.0,58.5624,58.5793,58.4945,58.52,11146.0
2016-05-06 11:50:00,68.99,69.01,68.98,68.99,5871.0,58.5115,58.5284,58.503,58.5115,5871.0
2016-05-06 12:00:00,69.0,69.08,68.98,69.08,8222.0,58.52,58.5878,58.503,58.5878,8222.0
2016-05-06 12:10:00,69.09,69.13,69.04,69.04,4500.0,58.5963,58.6302,58.5539,58.5539,4500.0
2016-05-06 12:20:00,69.03,69.06,69.0,69.04,6113.0,58.5454,58.5708,58.52,58.5539,6113.0
2016-05-06 12:30:00,69.04,69.1,69.02,69.09,22900.0,58.5539,58.6048,58.5369,58.5963,22900.0
2016-05-06 12:40:00,69.08,69.1,69.05,69.05,7099.0,58.5878,58.6048,58.5624,58.5624,7099.0
2016-05-06 12:50:00,69.04,69.15,69.03,69.12,21867.0,58.5539,58.6472,58.5454,58.6217,21867.0
2016-05-06 13:00:00,69.12,69.18,69.11,69.18,6495.0,58.6217,58.6726,58.6133,58.6726,6495.0
2016-05-06 13:10:00,69.19,69.25,69.19,69.23,9980.0,58.6811,58.732,58.6811,58.715,9980.0
2016-05-06 13:20:00,69.23,69.24,69.16,69.16,18936.0,58.715,58.7235,58.6557,58.6557,18936.0
2016-05-06 13:30:00,69.16,69.22,69.14,69.17,11913.0,58.6557,58.7065,58.6387,58.6641,11913.0
2016-05-06 13:40:00,69.12,69.22,69.11,69.21,9093.0,58.6217,58.7065,58.6133,58.6981,9093.0
2016-05-06 13:50:00,69.22,69.27,69.22,69.27,5634.0,58.7065,58.749,58.7065,58.749,5634.0
2016-05-06 14:00:00,69.27,69.36,69.24,69.36,11132.0,58.749,58.8253,58.7235,58.8253,11132.0
2016-05-06 14:10:00,69.38,69.42,69.36,69.41,3454.0,58.8422,58.8762,58.8253,58.8677,3454.0
2016-05-06 14:20:00,69.42,69.42,69.35,69.38,5564.0,58.8762,58.8762,58.8168,58.8422,5564.0
2016-05-06 14:30:00,69.36,69.37,69.3,69.32,3848.0,58.8253,58.8338,58.7744,58.7914,3848.0
2016-05-06 14:40:00,69.32,69.38,69.32,69.32,7800.0,58.7914,58.8422,58.7914,58.7914,7800.0
2016-05-06 14:50:00,69.33,69.36,69.28,69.28,3949.0,58.7998,58.8253,58.7574,58.7574,3949.0
2016-05-06 15:00:00,69.28,69.34,69.28,69.3,5887.0,58.7574,58.8083,58.7574,58.7744,5887.0
2016-05-06 15:10:00,69.32,69.36,69.32,69.36,2233.0,58.7914,58.8253,58.7914,58.8253,2233.0
2016-05-06 15:20:00,69.36,69.4,69.35,69.36,8283.0,58.8253,58.8592,58.8168,58.8253,8283.0
2016-05-06 15:30:00,69.36,69.37,69.29,69.35,6562.0,58.8253,58.8338,58.7659,58.8168,6562.0
2016-05-06 15:40:00,69.33,69.35,69.27,69.28,5019.0,58.7998,58.8168,58.749,58.7574,5019.0
2016-05-06 15:50:00,69.28,69.36,69.28,69.36,63318.0,58.7574,58.8253,58.7574,58.8253,63318.0
2016-05-09 09:30:00,69.25,69.57,69.25,69.41,9862.0,58.732,59.0034,58.732,58.8677,9862.0
2016-05-09 09:40:00,69.38,69.49,69.35,69.38,6963.0,58.8422,58.9355,58.8168,58.8422,6963.0
2016-05-09 09:50:00,69.37,69.44,69.32,69.44,13448.0,58.8338,58.8931,58.7914,58.8931,13448.0
2016-05-09 10:00:00,69.46,69.46,69.28,69.33,9100.0,58.9101,58.9101,58.7574,58.7998,9100.0
2016-05-09 10:10:00,69.32,69.33,69.13,69.14,6583.0,58.7914,58.7998,58.6302,58.6387,6583.0
2016-05-09 10:20:00,69.18,69.23,69.11,69.14,8276.0,58.6726,58.715,58.6133,58.6387,8276.0
2016-05-09 10:30:00,69.13,69.14,69.03,69.08,3420.0,58.6302,58.6387,58.5454,58.5878,3420.0
2016-05-09 10:40:00,69.08,69.12,69.04,69.09,5915.0,58.5878,58.6217,58.5539,58.5963,5915.0
2016-05-09 10:50:00,69.08,69.09,69.01,69.09,11294.0,58.5878,58.5963,58.5284,58.5963,11294.0
2016-05-09 11:00:00,69.15,69.21,69.14,69.21,5981.0,58.6472,58.6981,58.6387,58.6981,5981.0
2016-05-09 11:10:00,69.18,69.18,69.07,69.16,3485.0,58.6726,58.6726,58.5793,58.6557,3485.0
2016-05-09 11:20:00,69.15,69.15,69.0,69.0,6242.0,58.6472,58.6472,58.52,58.52,6242.0
2016-05-09 11:30:00,69.02,69.05,68.97,69.05,5002.0,58.5369,58.5624,58.4945,58.5624,5002.0
2016-05-09 11:40:00,69.04,69.12,69.04,69.09,3800.0,58.5539,58.6217,58.5539,58.5963,3800.0
2016-05-09 11:50:00,69.06,69.09,69.03,69.04,7883.0,58.5708,58.5963,58.5454,58.5539,7883.0
2016-05-09 12:00:00,69.03,69.08,69.01,69.01,5400.0,58.5454,58.5878,58.5284,58.5284,5400.0
2016-05-09 12:10:00,69.02,69.08,69.0,69.02,7961.0,58.5369,58.5878,58.52,58.5369,7961.0
2016-05-09 12:20:00,69.08,69.13,69.08,69.12,2500.0,58.5878,58.6302,58.5878,58.6217,2500.0
2016-05-09 12:30:00,69.12,69.14,69.11,69.14,1904.0,58.6217,58.6387,58.6133,58.6387,1904.0
2016-05-09 12:40:00,69.14,69.15,69.1,69.14,2106.0,58.6387,58.6472,58.6048,58.6387,2106.0
2016-05-09 12:50:00,69.12,69.15,69.08,69.15,5336.0,58.6217,58.6472,58.5878,58.6472,5336.0
2016-05-09 13:00:00,69.14,69.18,69.13,69.18,2796.0,58.6387,58.6726,58.6302,58.6726,2796.0
2016-05-09 13:10:00,69.19,69.26,69.19,69.2,1026.0,58.6811,58.7405,58.6811,58.6896,1026.0
2016-05-09 13:20:00,69.19,69.19,69.15,69.18,2000.0,58.6811,58.6811,58.6472,58.6726,2000.0
2016-05-09 13:30:00,69.2,69.2,69.14,69.14,2500.0,58.6896,58.6896,58.6387,58.6387,2500.0
2016-05-09 13:40:00,69.15,69.17,69.12,69.15,1768.0,58.6472,58.6641,58.6217,58.6472,1768.0
2016-05-09 13:50:00,69.17,69.2,69.15,69.2,1422.0,58.6641,58.6896,58.6472,58.6896,1422.0
2016-05-09 14:00:00,69.2,69.24,69.18,69.22,7800.0,58.6896,58.7235,58.6726,58.7065,7800.0
2016-05-09 14:10:00,69.23,69.26,69.21,69.22,3121.0,58.715,58.7405,58.6981,58.7065,3121.0
2016-05-09 14:20:00,69.22,69.27,69.22,69.27,4282.0,58.7065,58.749,58.7065,58.749,4282.0
2016-05-09 14:30:00,69.28,69.3,69.24,69.27,5900.0,58.7574,58.7744,58.7235,58.749,5900.0
2016-05-09 14:40:00,69.25,69.27,69.22,69.24,5961.0,58.732,58.749,58.7065,58.7235,5961.0
2016-05-09 14:50:00,69.25,69.31,69.24,69.31,8490.0,58.732,58.7829,58.7235,58.7829,8490.0
2016-05-09 15:00:00,69.31,69.32,69.24,69.24,5300.0,58.7829,58.7914,58.7235,58.7235,5300.0
2016-05-09 15:10:00,69.24,69.32,69.23,69.32,15098.0,58.7235,58.7914,58.715,58.7914,15098.0
2016-05-09 15:20:00,69.31,69.31,69.23,69.23,22050.0,58.7829,58.7829,58.715,58.715,22050.0
2016-05-09 15:30:00,69.24,69.24,69.18,69.22,7500.0,58.7235,58.7235,58.6726,58.7065,7500.0
2016-05-09 15:40:00,69.21,69.24,69.15,69.17,17557.0,58.6981,58.7235,58.6472,58.6641,17557.0
2016-05-09 15:50:00,69.16,69.19,69.1,69.14,29437.0,58.6557,58.6811,58.6048,58.6387,29437.0
2016-05-10 09:30:00,69.45,69.45,69.12,69.18,15771.0,58.9016,58.9016,58.6217,58.6726,15771.0
2016-05-10 09:40:00,69.16,69.5,69.16,69.5,4906.0,58.6557,58.944,58.6557,58.944,4906.0
2016-05-10 09:50:00,69.52,69.53,69.41,69.46,8700.0,58.961,58.9695,58.8677,58.9101,8700.0
2016-05-10 10:00:00,69.46,69.55,69.44,69.52,20612.0,58.9101,58.9864,58.8931,58.961,20612.0
2016-05-10 10:10:00,69.52,69.54,69.5,69.5,11492.0,58.961,58.9779,58.944,58.944,11492.0
2016-05-10 10:20:00,69.48,69.53,69.45,69.52,7891.0,58.9271,58.9695,58.9016,58.961,7891.0
2016-05-10 10:30:00,69.52,69.62,69.51,69.58,27400.0,58.961,59.0458,58.9525,59.0119,27400.0
2016-05-10 10:40:00,69.59,69.7,69.59,69.7,15156.0,59.0204,59.1136,59.0204,59.1136,15156.0
2016-05-10 10:50:00,69.69,69.7,69.65,69.68,8436.0,59.1052,59.1136,59.0712,59.0967,8436.0
2016-05-10 11:00:00,69.69,69.74,69.68,69.73,24266.0,59.1052,59.1476,59.0967,59.1391,24266.0
2016-05-10 11:10:00,69.72,69.75,69.66,69.67,14463.0,59.1306,59.156,59.0797,59.0882,14463.0
2016-05-10 11:20:00,69.66,69.78,69.65,69.73,33575.0,59.0797,59.1815,59.0712,59.1391,33575.0
2016-05-10 11:30:00,69.73,69.75,69.7,69.74,10700.0,59.1391,59.156,59.1136,59.1476,10700.0
2016-05-10 11:40:00,69.74,69.82,69.68,69.82,11276.0,59.1476,59.2154,59.0967,59.2154,11276.0
2016-05-10 11:50:00,69.82,69.85,69.78,69.8,17424.0,59.2154,59.2409,59.1815,59.1985,17424.0
2016-05-10 12:00:00,69.8,69.8,69.74,69.75,10177.0,59.1985,59.1985,59.1476,59.156,10177.0
2016-05-10 12:10:00,69.74,69.81,69.74,69.78,10047.0,59.1476,59.2069,59.1476,59.1815,10047.0
2016-05-10 12:20:00,69.79,69.8,69.76,69.77,8799.0,59.19,59.1985,59.1645,59.173,8799.0
2016-05-10 12:30:00,69.77,69.77,69.7,69.73,25702.0,59.173,59.173,59.1136,59.1391,25702.0
2016-05-10 12:40:00,69.74,69.77,69.72,69.75,8300.0,59.1476,59.173,59.1306,59.156,8300.0
2016-05-10 12:50:00,69.76,69.79,69.76,69.76,3600.0,59.1645,59.19,59.1645,59.1645,3600.0
2016-05-10 13:00:00,69.77,69.78,69.72,69.76,9772.0,59.173,59.1815,59.1306,59.1645,9772.0
2016-05-10 13:10:00,69.74,69.77,69.72,69.73,6100.0,59.1476,59.173,59.1306,59.1391,6100.0
2016-05-10 13:20:00,69.75,69.76,69.73,69.76,3739.0,59.156,59.1645,59.1391,59.1645,3739.0
2016-05-10 13:30:00,69.76,69.76,69.65,69.66,5692.0,59.1645,59.1645,59.0712,59.0797,5692.0
2016-05-10 13:40:00,69.66,69.71,69.66,69.7,5236.0,59.0797,59.1221,59.0797,59.1136,5236.0
2016-05-10 13:50:00,69.7,69.72,69.67,69.68,5098.0,59.1136,59.1306,59.0882,59.0967,5098.0
2016-05-10 14:00:00,69.69,69.75,69.68,69.73,4050.0,59.1052,59.156,59.0967,59.1391,4050.0
2016-05-10 14:10:00,69.74,69.76,69.71,69.74,4132.0,59.1476,59.1645,59.1221,59.1476,4132.0
2016-05-10 14:20:00,69.73,69.74,69.69,69.73,10517.0,59.1391,59.1476,59.1052,59.1391,10517.0
2016-05-10 14:30:00,69.73,69.77,69.7,69.77,5435.0,59.1391,59.173,59.1136,59.173,5435.0
2016-05-10 14:40:00,69.77,69.77,69.71,69.73,8762.0,59.173,59.173,59.1221,59.1391,8762.0
2016-05-10 14:50:00,69.71,69.74,69.7,69.72,13606.0,59.1221,59.1476,59.1136,59.1306,13606.0
2016-05-10 15:00:00,69.71,69.74,69.71,69.73,5360.0,59.1221,59.1476,59.1221,59.1391,5360.0
2016-05-10 15:10:00,69.73,69.78,69.72,69.75,11700.0,59.1391,59.1815,59.1306,59.156,11700.0
2016-05-10 15:20:00,69.74,69.8,69.72,69.77,9498.0,59.1476,59.1985,59.1306,59.173,9498.0
2016-05-10 15:30:00,69.76,69.78,69.76,69.78,5595.0,59.1645,59.1815,59.1645,59.1815,5595.0
2016-05-10 15:40:00,69.78,69.82,69.77,69.82,10491.0,59.1815,59.2154,59.173,59.2154,10491.0
2016-05-10 15:50:00,69.83,69.86,69.8,69.86,53050.0,59.2239,59.2493,59.1985,59.2493,53050.0
2016-05-11 09:30:00,69.71,69.82,69.58,69.72,10667.0,59.1221,59.2154,59.0119,59.1306,10667.0
2016-05-11 09:40:00,69.74,69.82,69.71,69.72,5900.0,59.1476,59.2154,59.1221,59.1306,5900.0
2016-05-11 09:50:00,69.68,69.75,69.62,69.75,6411.0,59.0967,59.156,59.0458,59.156,6411.0
2016-05-11 10:00:00,69.72,69.8,69.69,69.79,9808.0,59.1306,59.1985,59.1052,59.19,9808.0
2016-05-11 10:10:00,69.79,69.8,69.69,69.7,10518.0,59.19,59.1985,59.1052,59.1136,10518.0
2016-05-11 10:20:00,69.71,69.88,69.71,69.86,5530.0,59.1221,59.2663,59.1221,59.2493,5530.0
2016-05-11 10:30:00,69.87,69.92,69.82,69.86,16627.0,59.2578,59.3002,59.2154,59.2493,16627.0
2016-05-11 10:40:00,69.87,69.87,69.75,69.76,8445.0,59.2578,59.2578,59.156,59.1645,8445.0
2016-05-11 10:50:00,69.75,69.76,69.7,69.74,5285.0,59.156,59.1645,59.1136,59.1476,5285.0
2016-05-11 11:00:00,69.72,69.72,69.61,69.66,23543.0,59.1306,59.1306,59.0373,59.0797,23543.0
2016-05-11 11:10:00,69.66,69.67,69.62,69.67,12300.0,59.0797,59.0882,59.0458,59.0882,12300.0
2016-05-11 11:20:00,69.67,69.76,69.66,69.7,28457.0,59.0882,59.1645,59.0797,59.1136,28457.0
2016-05-11 11:30:00,69.7,69.76,69.69,69.75,31683.0,59.1136,59.1645,59.1052,59.156,31683.0
2016-05-11 11:40:00,69.75,69.84,69.74,69.77,27834.0,59.156,59.2324,59.1476,59.173,27834.0
2016-05-11 11:50:00,69.77,69.78,69.74,69.74,10180.0,59.173,59.1815,59.1476,59.1476,10180.0
2016-05-11 12:00:00,69.75,69.81,69.75,69.8,13500.0,59.156,59.2069,59.156,59.1985,13500.0
2016-05-11 12:10:00,69.81,69.85,69.79,69.84,14560.0,59.2069,59.2409,59.19,59.2324,14560.0
2016-05-11 12:20:00,69.83,69.87,69.82,69.84,12800.0,59.2239,59.2578,59.2154,59.2324,12800.0
2016-05-11 12:30:00,69.83,69.87,69.82,69.85,10737.0,59.2239,59.2578,59.2154,59.2409,10737.0
2016-05-11 12:40:00,69.84,69.85,69.81,69.82,8739.0,59.2324,59.2409,59.2069,59.2154,8739.0
2016-05-11 12:50:00,69.81,69.85,69.78,69.8,12734.0,59.2069,59.2409,59.1815,59.1985,12734.0
2016-05-11 13:00:00,69.8,69.84,69.79,69.84,13973.0,59.1985,59.2324,59.19,59.2324,13973.0
2016-05-11 13:10:00,69.85,69.92,69.81,69.84,19677.0,59.2409,59.3002,59.2069,59.2324,19677.0
2016-05-11 13:20:00,69.84,69.88,69.84,69.88,6600.0,59.2324,59.2663,59.2324,59.2663,6600.0
2016-05-11 13:30:00,69.89,69.97,69.89,69.96,6300.0,59.2748,59.3426,59.2748,59.3342,6300.0
2016-05-11 13:40:00,69.95,69.97,69.92,69.92,11323.0,59.3257,59.3426,59.3002,59.3002,11323.0
2016-05-11 13:50:00,69.93,69.93,69.86,69.88,6200.0,59.3087,59.3087,59.2493,59.2663,6200.0
2016-05-11 14:00:00,69.88,69.89,69.83,69.83,8500.0,59.2663,59.2748,59.2239,59.2239,8500.0
2016-05-11 14:10:00,69.83,69.84,69.77,69.79,4694.0,59.2239,59.2324,59.173,59.19,4694.0
2016-05-11 14:20:00,69.77,69.8,69.74,69.8,7578.0,59.173,59.1985,59.1476,59.1985,7578.0
2016-05-11 14:30:00,69.79,69.82,69.77,69.81,10799.0,59.19,59.2154,59.173,59.2069,10799.0
2016-05-11 14:40:00,69.81,69.82,69.75,69.75,11513.0,59.2069,59.2154,59.156,59.156,11513.0
2016-05-11 14:50:00,69.75,69.81,69.75,69.8,23914.0,59.156,59.2069,59.156,59.1985,23914.0
2016-05-11 15:00:00,69.8,69.86,69.79,69.85,22611.0,59.1985,59.2493,59.19,59.2409,22611.0
2016-05-11 15:10:00,69.86,69.89,69.83,69.83,38716.0,59.2493,59.2748,59.2239,59.2239,38716.0
2016-05-11 15:20:00,69.82,69.83,69.78,69.8,17537.0,59.2154,59.2239,59.1815,59.1985,17537.0
2016-05-11 15:30:00,69.81,69.86,69.8,69.82,14766.0,59.2069,59.2493,59.1985,59.2154,14766.0
2016-05-11 15:40:00,69.83,69.84,69.8,69.83,48910.0,59.2239,59.2324,59.1985,59.2239,48910.0
2016-05-11 15:50:00,69.82,69.83,69.7,69.7,98689.0,59.2154,59.2239,59.1136,59.1136,98689.0
2016-05-12 09:30:00,69.52,69.57,69.23,69.45,16714.0,59.4065,59.4492,59.1587,59.3467,16714.0
2016-05-12 09:40:00,69.52,69.54,69.35,69.35,19047.0,59.4065,59.4236,59.2612,59.2612,19047.0
2016-05-12 09:50:00,69.36,69.38,69.23,69.24,26114.0,59.2698,59.2869,59.1587,59.1672,26114.0
2016-05-12 10:00:00,69.23,69.24,69.17,69.18,7205.0,59.1587,59.1672,59.1074,59.1159,7205.0
2016-05-12 10:10:00,69.17,69.23,69.09,69.09,27797.0,59.1074,59.1587,59.039,59.039,27797.0
2016-05-12 10:20:00,69.08,69.08,68.97,68.98,20944.0,59.0305,59.0305,58.9365,58.945,20944.0
2016-05-12 10:30:00,68.97,69.06,68.95,69.03,11810.0,58.9365,59.0134,58.9194,58.9878,11810.0
2016-05-12 10:40:00,69.02,69.03,68.86,68.99,44380.0,58.9792,58.9878,58.8425,58.9536,44380.0
2016-05-12 10:50:00,68.98,69.02,68.95,68.96,6885.0,58.945,58.9792,58.9194,58.928,6885.0
2016-05-12 11:00:00,68.97,68.97,68.8,68.83,6517.0,58.9365,58.9365,58.7912,58.8169,6517.0
2016-05-12 11:10:00,68.85,68.86,68.79,68.85,8883.0,58.834,58.8425,58.7827,58.834,8883.0
2016-05-12 11:20:00,68.84,68.89,68.81,68.83,6887.0,58.8254,58.8681,58.7998,58.8169,6887.0
2016-05-12 11:30:00,68.83,68.87,68.81,68.82,7630.0,58.8169,58.851,58.7998,58.8083,7630.0
2016-05-12 11:40:00,68.82,68.82,68.72,68.72,5350.0,58.8083,58.8083,58.7229,58.7229,5350.0
2016-05-12 11:50:00,68.72,68.73,68.58,68.59,10400.0,58.7229,58.7314,58.6032,58.6118,10400.0
2016-05-12 12:00:00,68.6,68.74,68.58,68.7,18000.0,58.6203,58.74,58.6032,58.7058,18000.0
2016-05-12 12:10:00,68.69,68.69,68.64,68.67,12363.0,58.6972,58.6972,58.6545,58.6801,12363.0
2016-05-12 12:20:00,68.66,68.69,68.65,68.66,3500.0,58.6716,58.6972,58.6631,58.6716,3500.0
2016-05-12 12:30:00,68.65,68.68,68.62,68.65,8850.0,58.6631,58.6887,58.6374,58.6631,8850.0
2016-05-12 12:40:00,68.65,68.68,68.65,68.66,9900.0,58.6631,58.6887,58.6631,58.6716,9900.0
2016-05-12 12:50:00,68.66,68.71,68.63,68.67,4200.0,58.6716,58.7143,58.646,58.6801,4200.0
2016-05-12 13:00:00,68.67,68.7,68.63,68.63,5200.0,58.6801,58.7058,58.646,58.646,5200.0
2016-05-12 13:10:00,68.63,68.67,68.62,68.64,9190.0,58.646,58.6801,58.6374,58.6545,9190.0
2016-05-12 13:20:00,68.63,68.64,68.59,68.62,5500.0,58.646,58.6545,58.6118,58.6374,5500.0
2016-05-12 13:30:00,68.62,68.62,68.5,68.52,24078.0,58.6374,58.6374,58.5349,58.552,24078.0
2016-05-12 13:40:00,68.51,68.66,68.49,68.64,14519.0,58.5434,58.6716,58.5263,58.6545,14519.0
2016-05-12 13:50:00,68.63,68.7,68.6,68.68,6825.0,58.646,58.7058,58.6203,58.6887,6825.0
2016-05-12 14:00:00,68.69,68.72,68.64,68.64,5888.0,58.6972,58.7229,58.6545,58.6545,5888.0
2016-05-12 14:10:00,68.66,68.77,68.66,68.77,7900.0,58.6716,58.7656,58.6716,58.7656,7900.0
2016-05-12 14:20:00,68.77,68.81,68.74,68.81,9374.0,58.7656,58.7998,58.74,58.7998,9374.0
2016-05-12 14:30:00,68.81,68.83,68.78,68.79,6409.0,58.7998,58.8169,58.7741,58.7827,6409.0
2016-05-12 14:40:00,68.78,68.94,68.78,68.91,7698.0,58.7741,58.9109,58.7741,58.8852,7698.0
2016-05-12 14:50:00,68.93,68.95,68.87,68.87,6020.0,58.9023,58.9194,58.851,58.851,6020.0
2016-05-12 15:00:00,68.86,68.89,68.81,68.82,4659.0,58.8425,58.8681,58.7998,58.8083,4659.0
2016-05-12 15:10:00,68.81,68.89,68.81,68.83,8400.0,58.7998,58.8681,58.7998,58.8169,8400.0
2016-05-12 15:20:00,68.84,68.89,68.83,68.87,6500.0,58.8254,58.8681,58.8169,58.851,6500.0
2016-05-12 15:30:00,68.86,68.87,68.82,68.86,10379.0,58.8425,58.851,58.8083,58.8425,10379.0
2016-05-12 15:40:00,68.86,68.87,68.75,68.79,30290.0,58.8425,58.851,58.7485,58.7827,30290.0
2016-05-12 15:50:00,68.77,68.85,68.76,68.84,27193.0,58.7656,58.834,58.757,58.8254,27193.0
2016-05-13 09:30:00,68.66,68.87,68.48,68.67,9377.0,58.6716,58.851,58.5178,58.6801,9377.0
2016-05-13 09:40:00,68.66,68.79,68.64,68.73,8900.0,58.6716,58.7827,58.6545,58.7314,8900.0
2016-05-13 09:50:00,68.73,68.73,68.48,68.59,11674.0,58.7314,58.7314,58.5178,58.6118,11674.0
2016-05-13 10:00:00,68.59,68.72,68.57,68.61,11799.0,58.6118,58.7229,58.5947,58.6289,11799.0
2016-05-13 10:10:00,68.62,68.69,68.58,68.69,7100.0,58.6374,58.6972,58.6032,58.6972,7100.0
2016-05-13 10:20:00,68.62,68.65,68.58,68.61,13240.0,58.6374,58.6631,58.6032,58.6289,13240.0
2016-05-13 10:30:00,68.59,68.66,68.56,68.64,13947.0,58.6118,58.6716,58.5861,58.6545,13947.0
2016-05-13 10:40:00,68.66,68.72,68.6,68.6,20400.0,58.6716,58.7229,58.6203,58.6203,20400.0
2016-05-13 10:50:00,68.61,68.66,68.53,68.55,10427.0,58.6289,58.6716,58.5605,58.5776,10427.0
2016-05-13 11:00:00,68.55,68.7,68.55,68.64,27105.0,58.5776,58.7058,58.5776,58.6545,27105.0
2016-05-13 11:10:00,68.64,68.71,68.63,68.69,11400.0,58.6545,58.7143,58.646,58.6972,11400.0
2016-05-13 11:20:00,68.68,68.76,68.65,68.75,8470.0,58.6887,58.757,58.6631,58.7485,8470.0
2016-05-13 11:30:00,68.74,68.89,68.74,68.89,13584.0,58.74,58.8681,58.74,58.8681,13584.0
2016-05-13 11:40:00,68.88,68.88,68.78,68.82,10100.0,58.8596,58.8596,58.7741,58.8083,10100.0
2016-05-13 11:50:00,68.8,68.82,68.71,68.71,5300.0,58.7912,58.8083,58.7143,58.7143,5300.0
2016-05-13 12:00:00,68.71,68.82,68.71,68.79,12000.0,58.7143,58.8083,58.7143,58.7827,12000.0
2016-05-13 12:10:00,68.79,68.81,68.76,68.8,4433.0,58.7827,58.7998,58.757,58.7912,4433.0
2016-05-13 12:20:00,68.8,68.87,68.79,68.83,9353.0,58.7912,58.851,58.7827,58.8169,9353.0
2016-05-13 12:30:00,68.85,68.89,68.8,68.81,4900.0,58.834,58.8681,58.7912,58.7998,4900.0
2016-05-13 12:40:00,68.8,68.82,68.71,68.72,4900.0,58.7912,58.8083,58.7143,58.7229,4900.0
2016-05-13 12:50:00,68.7,68.74,68.66,68.68,6854.0,58.7058,58.74,58.6716,58.6887,6854.0
2016-05-13 13:00:00,68.7,68.73,68.68,68.68,3400.0,58.7058,58.7314,58.6887,58.6887,3400.0
2016-05-13 13:10:00,68.68,68.74,68.68,68.69,4961.0,58.6887,58.74,58.6887,58.6972,4961.0
2016-05-13 13:20:00,68.68,68.69,68.66,68.67,6202.0,58.6887,58.6972,58.6716,58.6801,6202.0
2016-05-13 13:30:00,68.66,68.7,68.65,68.66,7697.0,58.6716,58.7058,58.6631,58.6716,7697.0
2016-05-13 13:40:00,68.66,68.69,68.65,68.66,4004.0,58.6716,58.6972,58.6631,58.6716,4004.0
2016-05-13 13:50:00,68.62,68.64,68.57,68.61,10804.0,58.6374,58.6545,58.5947,58.6289,10804.0
2016-05-13 14:00:00,68.6,68.65,68.58,68.64,6356.0,58.6203,58.6631,58.6032,58.6545,6356.0
2016-05-13 14:10:00,68.65,68.66,68.57,68.58,5910.0,58.6631,58.6716,58.5947,58.6032,5910.0
2016-05-13 14:20:00,68.57,68.57,68.51,68.53,13088.0,58.5947,58.5947,58.5434,58.5605,13088.0
2016-05-13 14:30:00,68.51,68.56,68.48,68.54,8400.0,58.5434,58.5861,58.5178,58.5691,8400.0
2016-05-13 14:40:00,68.54,68.59,68.53,68.57,13283.0,58.5691,58.6118,58.5605,58.5947,13283.0
2016-05-13 14:50:00,68.58,68.58,68.53,68.54,8000.0,58.6032,58.6032,58.5605,58.5691,8000.0
2016-05-13 15:00:00,68.52,68.53,68.45,68.45,12400.0,58.552,58.5605,58.4921,58.4921,12400.0
2016-05-13 15:10:00,68.44,68.53,68.44,68.51,15888.0,58.4836,58.5605,58.4836,58.5434,15888.0
2016-05-13 15:20:00,68.52,68.56,68.51,68.52,9068.0,58.552,58.5861,58.5434,58.552,9068.0
2016-05-13 15:30:00,68.53,68.6,68.52,68.59,12604.0,58.5605,58.6203,58.552,58.6118,12604.0
2016-05-13 15:40:00,68.59,68.69,68.59,68.66,21643.0,58.6118,58.6972,58.6118,58.6716,21643.0
2016-05-13 15:50:00,68.65,68.68,68.56,68.6,80613.0,58.6631,58.6887,58.5861,58.6203,80613.0
2016-05-16 09:30:00,68.12,68.12,67.32,67.54,97537.0,58.2102,58.2102,57.5265,57.7145,97537.0
2016-05-16 09:40:00,67.58,67.79,67.52,67.59,84522.0,57.7487,57.9282,57.6974,57.7573,84522.0
2016-05-16 09:50:00,67.58,67.82,67.58,67.71,114770.0,57.7487,57.9538,57.7487,57.8598,114770.0
2016-05-16 10:00:00,67.72,67.79,67.6,67.68,118887.0,57.8683,57.9282,57.7658,57.8342,118887.0
2016-05-16 10:10:00,67.68,67.73,67.56,67.57,123729.0,57.8342,57.8769,57.7316,57.7402,123729.0
2016-05-16 10:20:00,67.58,67.7,67.57,67.67,42543.0,57.7487,57.8513,57.7402,57.8256,42543.0
2016-05-16 10:30:00,67.68,67.71,67.48,67.51,33551.0,57.8342,57.8598,57.6633,57.6889,33551.0
2016-05-16 10:40:00,67.52,67.62,67.5,67.6,24059.0,57.6974,57.7829,57.6803,57.7658,24059.0
2016-05-16 10:50:00,67.62,67.7,67.6,67.65,18100.0,57.7829,57.8513,57.7658,57.8085,18100.0
2016-05-16 11:00:00,67.67,67.69,67.61,67.64,29560.0,57.8256,57.8427,57.7743,57.8,29560.0
2016-05-16 11:10:00,67.65,67.68,67.61,67.63,21005.0,57.8085,57.8342,57.7743,57.7914,21005.0
2016-05-16 11:20:00,67.63,67.65,67.55,67.63,91450.0,57.7914,57.8085,57.7231,57.7914,91450.0
2016-05-16 11:30:00,67.63,67.68,67.6,67.63,15673.0,57.7914,57.8342,57.7658,57.7914,15673.0
2016-05-16 11:40:00,67.64,67.67,67.6,67.63,10600.0,57.8,57.8256,57.7658,57.7914,10600.0
2016-05-16 11:50:00,67.64,67.66,67.6,67.63,14258.0,57.8,57.8171,57.7658,57.7914,14258.0
2016-05-16 12:00:00,67.63,67.64,67.6,67.61,9935.0,57.7914,57.8,57.7658,57.7743,9935.0
2016-05-16 12:10:00,67.61,67.68,67.6,67.66,7524.0,57.7743,57.8342,57.7658,57.8171,7524.0
2016-05-16 12:20:00,67.67,67.73,67.62,67.64,13555.0,57.8256,57.8769,57.7829,57.8,13555.0
2016-05-16 12:30:00,67.63,67.69,67.63,67.69,7277.0,57.7914,57.8427,57.7914,57.8427,7277.0
2016-05-16 12:40:00,67.7,67.77,67.69,67.73,3854.0,57.8513,57.9111,57.8427,57.8769,3854.0
2016-05-16 12:50:00,67.72,67.74,67.7,67.74,9798.0,57.8683,57.8854,57.8513,57.8854,9798.0
2016-05-16 13:00:00,67.73,67.75,67.71,67.72,61509.0,57.8769,57.894,57.8598,57.8683,61509.0
2016-05-16 13:10:00,67.72,67.8,67.72,67.79,28600.0,57.8683,57.9367,57.8683,57.9282,28600.0
2016-05-16 13:20:00,67.79,67.89,67.79,67.86,47220.0,57.9282,58.0136,57.9282,57.988,47220.0
2016-05-16 13:30:00,67.87,67.87,67.79,67.83,13033.0,57.9965,57.9965,57.9282,57.9623,13033.0
2016-05-16 13:40:00,67.82,67.92,67.82,67.92,13364.0,57.9538,58.0392,57.9538,58.0392,13364.0
2016-05-16 13:50:00,67.92,68.01,67.92,68.0,7745.0,58.0392,58.1162,58.0392,58.1076,7745.0
2016-05-16 14:00:00,67.99,68.13,67.99,68.13,17301.0,58.0991,58.2187,58.0991,58.2187,17301.0
2016-05-16 14:10:00,68.13,68.16,68.06,68.07,15077.0,58.2187,58.2443,58.1589,58.1674,15077.0
2016-05-16 14:20:00,68.06,68.13,68.04,68.12,15883.0,58.1589,58.2187,58.1418,58.2102,15883.0
2016-05-16 14:30:00,68.11,68.13,68.07,68.1,26610.0,58.2016,58.2187,58.1674,58.1931,26610.0
2016-05-16 14:40:00,68.1,68.11,68.01,68.09,22218.0,58.1931,58.2016,58.1162,58.1845,22218.0
2016-05-16 14:50:00,68.1,68.12,68.07,68.08,30147.0,58.1931,58.2102,58.1674,58.176,30147.0
2016-05-16 15:00:00,68.08,68.11,68.05,68.1,12700.0,58.176,58.2016,58.1503,58.1931,12700.0
2016-05-16 15:10:00,68.1,68.11,68.08,68.09,6650.0,58.1931,58.2016,58.176,58.1845,6650.0
2016-05-16 15:20:00,68.09,68.09,68.04,68.04,10001.0,58.1845,58.1845,58.1418,58.1418,10001.0
2016-05-16 15:30:00,68.04,68.05,67.92,67.96,23171.0,58.1418,58.1503,58.0392,58.0734,23171.0
2016-05-16 15:40:00,67.95,67.99,67.91,67.91,41265.0,58.0649,58.0991,58.0307,58.0307,41265.0
2016-05-16 15:50:00,67.91,67.93,67.86,67.91,103479.0,58.0307,58.0478,57.988,58.0307,103479.0
2016-05-17 09:30:00,67.84,68.02,67.76,67.89,26689.0,57.9709,58.1247,57.9025,58.0136,26689.0
2016-05-17 09:40:00,67.85,67.92,67.74,67.83,35406.0,57.9794,58.0392,57.8854,57.9623,35406.0
2016-05-17 09:50:00,67.84,68.12,67.75,68.11,33840.0,57.9709,58.2102,57.894,58.2016,33840.0
2016-05-17 10:00:00,68.1,68.24,68.03,68.03,28982.0,58.1931,58.3127,58.1332,58.1332,28982.0
2016-05-17 10:10:00,68.04,68.07,67.98,68.04,10582.0,58.1418,58.1674,58.0905,58.1418,10582.0
2016-05-17 10:20:00,68.05,68.1,67.9,67.91,12900.0,58.1503,58.1931,58.0222,58.0307,12900.0
2016-05-17 10:30:00,67.88,68.01,67.88,68.01,17236.0,58.0051,58.1162,58.0051,58.1162,17236.0
2016-05-17 10:40:00,68.01,68.14,68.01,68.12,21951.0,58.1162,58.2272,58.1162,58.2102,21951.0
2016-05-17 10:50:00,68.1,68.18,68.03,68.13,9200.0,58.1931,58.2614,58.1332,58.2187,9200.0
2016-05-17 11:00:00,68.15,68.18,68.05,68.1,8816.0,58.2358,58.2614,58.1503,58.1931,8816.0
2016-05-17 11:10:00,68.1,68.22,68.1,68.12,40848.0,58.1931,58.2956,58.1931,58.2102,40848.0
2016-05-17 11:20:00,68.11,68.16,68.07,68.08,12360.0,58.2016,58.2443,58.1674,58.176,12360.0
2016-05-17 11:30:00,68.09,68.12,68.07,68.09,8754.0,58.1845,58.2102,58.1674,58.1845,8754.0
2016-05-17 11:40:00,68.11,68.15,68.07,68.13,9900.0,58.2016,58.2358,58.1674,58.2187,9900.0
2016-05-17 11:50:00,68.12,68.16,68.12,68.14,7500.0,58.2102,58.2443,58.2102,58.2272,7500.0
2016-05-17 12:00:00,68.11,68.14,68.09,68.11,4400.0,58.2016,58.2272,58.1845,58.2016,4400.0
2016-05-17 12:10:00,68.11,68.11,67.95,67.97,3036.0,58.2016,58.2016,58.0649,58.082,3036.0
2016-05-17 12:20:00,67.95,67.95,67.89,67.93,9964.0,58.0649,58.0649,58.0136,58.0478,9964.0
2016-05-17 12:30:00,67.93,67.98,67.93,67.94,6099.0,58.0478,58.0905,58.0478,58.0563,6099.0
2016-05-17 12:40:00,67.94,67.96,67.9,67.92,4400.0,58.0563,58.0734,58.0222,58.0392,4400.0
2016-05-17 12:50:00,67.93,67.95,67.86,67.88,4570.0,58.0478,58.0649,57.988,58.0051,4570.0
2016-05-17 13:00:00,67.89,67.9,67.86,67.9,12487.0,58.0136,58.0222,57.988,58.0222,12487.0
2016-05-17 13:10:00,67.88,67.89,67.83,67.87,57301.0,58.0051,58.0136,57.9623,57.9965,57301.0
2016-05-17 13:20:00,67.87,67.9,67.83,67.83,30308.0,57.9965,58.0222,57.9623,57.9623,30308.0
2016-05-17 13:30:00,67.85,67.94,67.85,67.92,19126.0,57.9794,58.0563,57.9794,58.0392,19126.0
2016-05-17 13:40:00,67.91,67.95,67.86,67.94,18178.0,58.0307,58.0649,57.988,58.0563,18178.0
2016-05-17 13:50:00,67.9,67.9,67.78,67.78,19986.0,58.0222,58.0222,57.9196,57.9196,19986.0
2016-05-17 14:00:00,67.79,67.8,67.7,67.7,16478.0,57.9282,57.9367,57.8513,57.8513,16478.0
2016-05-17 14:10:00,67.69,67.74,67.68,67.7,28645.0,57.8427,57.8854,57.8342,57.8513,28645.0
2016-05-17 14:20:00,67.7,67.73,67.64,67.71,35783.0,57.8513,57.8769,57.8,57.8598,35783.0
2016-05-17 14:30:00,67.69,67.71,67.64,67.68,15660.0,57.8427,57.8598,57.8,57.8342,15660.0
2016-05-17 14:40:00,67.67,67.72,67.62,67.69,16494.0,57.8256,57.8683,57.7829,57.8427,16494.0
2016-05-17 14:50:00,67.66,67.72,67.6,67.69,14988.0,57.8171,57.8683,57.7658,57.8427,14988.0
2016-05-17 15:00:00,67.71,67.77,67.68,67.73,12562.0,57.8598,57.9111,57.8342,57.8769,12562.0
2016-05-17 15:10:00,67.73,67.76,67.67,67.71,24100.0,57.8769,57.9025,57.8256,57.8598,24100.0
2016-05-17 15:20:00,67.7,67.73,67.64,67.69,17200.0,57.8513,57.8769,57.8,57.8427,17200.0
2016-05-17 15:30:00,67.69,67.78,67.69,67.78,16581.0,57.8427,57.9196,57.8427,57.9196,16581.0
2016-05-17 15:40:00,67.79,67.79,67.69,67.72,89680.0,57.9282,57.9282,57.8427,57.8683,89680.0
2016-05-17 15:50:00,67.73,67.78,67.67,67.77,169526.0,57.8769,57.9196,57.8256,57.9111,169526.0
2016-05-18 09:30:00,67.8,68.06,67.8,67.97,12963.0,57.9367,58.1589,57.9367,58.082,12963.0
2016-05-18 09:40:00,68.05,68.25,68.03,68.14,4697.0,58.1503,58.3212,58.1332,58.2272,4697.0
2016-05-18 09:50:00,68.12,68.13,68.0,68.1,10349.0,58.2102,58.2187,58.1076,58.1931,10349.0
2016-05-18 10:00:00,68.11,68.16,68.04,68.09,17700.0,58.2016,58.2443,58.1418,58.1845,17700.0
2016-05-18 10:10:00,68.11,68.33,68.08,68.22,30904.0,58.2016,58.3896,58.176,58.2956,30904.0
2016-05-18 10:20:00,68.21,68.37,68.21,68.37,7678.0,58.2871,58.4238,58.2871,58.4238,7678.0
2016-05-18 10:30:00,68.35,68.44,68.28,68.28,14084.0,58.4067,58.4836,58.3469,58.3469,14084.0
2016-05-18 10:40:00,68.3,68.43,68.28,68.39,7200.0,58.364,58.4751,58.3469,58.4409,7200.0
2016-05-18 10:50:00,68.38,68.43,68.31,68.31,14255.0,58.4323,58.4751,58.3725,58.3725,14255.0
2016-05-18 11:00:00,68.32,68.42,68.31,68.33,7800.0,58.3811,58.4665,58.3725,58.3896,7800.0
2016-05-18 11:10:00,68.33,68.47,68.28,68.42,28644.0,58.3896,58.5092,58.3469,58.4665,28644.0
2016-05-18 11:20:00,68.41,68.55,68.41,68.55,26239.0,58.458,58.5776,58.458,58.5776,26239.0
2016-05-18 11:30:00,68.55,68.58,68.45,68.47,15500.0,58.5776,58.6032,58.4921,58.5092,15500.0
2016-05-18 11:40:00,68.47,68.49,68.36,68.39,7100.0,58.5092,58.5263,58.4152,58.4409,7100.0
2016-05-18 11:50:00,68.4,68.53,68.38,68.39,21246.0,58.4494,58.5605,58.4323,58.4409,21246.0
2016-05-18 12:00:00,68.35,68.35,68.27,68.27,6235.0,58.4067,58.4067,58.3383,58.3383,6235.0
2016-05-18 12:10:00,68.28,68.38,68.26,68.36,7400.0,58.3469,58.4323,58.3298,58.4152,7400.0
2016-05-18 12:20:00,68.35,68.37,68.24,68.25,6700.0,58.4067,58.4238,58.3127,58.3212,6700.0
2016-05-18 12:30:00,68.3,68.32,68.27,68.29,5650.0,58.364,58.3811,58.3383,58.3554,5650.0
2016-05-18 12:40:00,68.29,68.39,68.29,68.37,5703.0,58.3554,58.4409,58.3554,58.4238,5703.0
2016-05-18 12:50:00,68.34,68.45,68.33,68.45,15400.0,58.3981,58.4921,58.3896,58.4921,15400.0
2016-05-18 13:00:00,68.45,68.5,68.43,68.43,17308.0,58.4921,58.5349,58.4751,58.4751,17308.0
2016-05-18 13:10:00,68.44,68.48,68.44,68.48,12742.0,58.4836,58.5178,58.4836,58.5178,12742.0
2016-05-18 13:20:00,68.48,68.64,68.47,68.55,43626.0,58.5178,58.6545,58.5092,58.5776,43626.0
2016-05-18 13:30:00,68.55,68.6,68.55,68.58,11647.0,58.5776,58.6203,58.5776,58.6032,11647.0
2016-05-18 13:40:00,68.58,68.59,68.54,68.56,12107.0,58.6032,58.6118,58.5691,58.5861,12107.0
2016-05-18 13:50:00,68.56,68.59,68.48,68.48,12887.0,58.5861,58.6118,58.5178,58.5178,12887.0
2016-05-18 14:00:00,68.49,68.49,68.19,68.38,11772.0,58.5263,58.5263,58.27,58.4323,11772.0
2016-05-18 14:10:00,68.32,68.33,68.14,68.27,9552.0,58.3811,58.3896,58.2272,58.3383,9552.0
2016-05-18 14:20:00,68.27,68.28,68.03,68.04,7700.0,58.3383,58.3469,58.1332,58.1418,7700.0
2016-05-18 14:30:00,68.02,68.25,67.98,68.16,12875.0,58.1247,58.3212,58.0905,58.2443,12875.0
2016-05-18 14:40:00,68.16,68.31,68.16,68.27,17366.0,58.2443,58.3725,58.2443,58.3383,17366.0
2016-05-18 14:50:00,68.26,68.36,68.24,68.28,14705.0,58.3298,58.4152,58.3127,58.3469,14705.0
2016-05-18 15:00:00,68.29,68.34,68.24,68.24,22937.0,58.3554,58.3981,58.3127,58.3127,22937.0
2016-05-18 15:10:00,68.26,68.26,68.13,68.16,9200.0,58.3298,58.3298,58.2187,58.2443,9200.0
2016-05-18 15:20:00,68.16,68.16,68.05,68.06,12125.0,58.2443,58.2443,58.1503,58.1589,12125.0
2016-05-18 15:30:00,68.08,68.14,68.01,68.01,13970.0,58.176,58.2272,58.1162,58.1162,13970.0
2016-05-18 15:40:00,68.04,68.16,68.03,68.12,24698.0,58.1418,58.2443,58.1332,58.2102,24698.0
2016-05-18 15:50:00,68.12,68.24,68.08,68.18,62389.0,58.2102,58.3127,58.176,58.2614,62389.0
2016-05-19 09:30:00,68.0,68.18,67.91,68.06,26771.0,58.1076,58.2614,58.0307,58.1589,26771.0
2016-05-19 09:40:00,68.06,68.25,67.99,68.0,8141.0,58.1589,58.3212,58.0991,58.1076,8141.0
2016-05-19 09:50:00,68.02,68.02,67.9,67.93,24405.0,58.1247,58.1247,58.0222,58.0478,24405.0
2016-05-19 10:00:00,67.95,68.05,67.95,68.02,27873.0,58.0649,58.1503,58.0649,58.1247,27873.0
2016-05-19 10:10:00,68.0,68.13,68.0,68.1,27459.0,58.1076,58.2187,58.1076,58.1931,27459.0
2016-05-19 10:20:00,68.11,68.15,68.03,68.03,27966.0,58.2016,58.2358,58.1332,58.1332,27966.0
2016-05-19 10:30:00,68.04,68.17,68.02,68.05,11121.0,58.1418,58.2529,58.1247,58.1503,11121.0
2016-05-19 10:40:00,68.05,68.1,67.99,67.99,9000.0,58.1503,58.1931,58.0991,58.0991,9000.0
2016-05-19 10:50:00,68.01,68.01,67.9,67.9,13472.0,58.1162,58.1162,58.0222,58.0222,13472.0
2016-05-19 11:00:00,67.92,67.94,67.84,67.88,8784.0,58.0392,58.0563,57.9709,58.0051,8784.0
2016-05-19 11:10:00,67.87,68.04,67.84,68.0,10500.0,57.9965,58.1418,57.9709,58.1076,10500.0
2016-05-19 11:20:00,68.02,68.04,67.96,67.99,14979.0,58.1247,58.1418,58.0734,58.0991,14979.0
2016-05-19 11:30:00,67.99,67.99,67.86,67.86,11416.0,58.0991,58.0991,57.988,57.988,11416.0
2016-05-19 11:40:00,67.85,67.9,67.83,67.89,18510.0,57.9794,58.0222,57.9623,58.0136,18510.0
2016-05-19 11:50:00,67.89,67.9,67.83,67.87,32099.0,58.0136,58.0222,57.9623,57.9965,32099.0
2016-05-19 12:00:00,67.86,67.87,67.81,67.82,13606.0,57.988,57.9965,57.9453,57.9538,13606.0
2016-05-19 12:10:00,67.82,67.94,67.82,67.93,10950.0,57.9538,58.0563,57.9538,58.0478,10950.0
2016-05-19 12:20:00,67.94,67.94,67.83,67.83,5658.0,58.0563,58.0563,57.9623,57.9623,5658.0
2016-05-19 12:30:00,67.84,67.89,67.84,67.88,4469.0,57.9709,58.0136,57.9709,58.0051,4469.0
2016-05-19 12:40:00,67.87,67.87,67.81,67.85,4311.0,57.9965,57.9965,57.9453,57.9794,4311.0
2016-05-19 12:50:00,67.85,67.86,67.81,67.82,4915.0,57.9794,57.988,57.9453,57.9538,4915.0
2016-05-19 13:00:00,67.81,67.88,67.81,67.86,5237.0,57.9453,58.0051,57.9453,57.988,5237.0
2016-05-19 13:10:00,67.85,67.92,67.83,67.9,8261.0,57.9794,58.0392,57.9623,58.0222,8261.0
2016-05-19 13:20:00,67.9,67.92,67.86,67.87,3926.0,58.0222,58.0392,57.988,57.9965,3926.0
2016-05-19 13:30:00,67.88,68.0,67.85,67.96,8751.0,58.0051,58.1076,57.9794,58.0734,8751.0
2016-05-19 13:40:00,67.95,68.01,67.93,67.95,9901.0,58.0649,58.1162,58.0478,58.0649,9901.0
2016-05-19 13:50:00,67.95,67.96,67.87,67.87,8050.0,58.0649,58.0734,57.9965,57.9965,8050.0
2016-05-19 14:00:00,67.9,67.91,67.82,67.83,13472.0,58.0222,58.0307,57.9538,57.9623,13472.0
2016-05-19 14:10:00,67.84,67.89,67.81,67.88,8356.0,57.9709,58.0136,57.9453,58.0051,8356.0
2016-05-19 14:20:00,67.88,67.88,67.8,67.87,7840.0,58.0051,58.0051,57.9367,57.9965,7840.0
2016-05-19 14:30:00,67.86,67.88,67.74,67.78,7282.0,57.988,58.0051,57.8854,57.9196,7282.0
2016-05-19 14:40:00,67.76,67.8,67.73,67.76,4524.0,57.9025,57.9367,57.8769,57.9025,4524.0
2016-05-19 14:50:00,67.78,67.79,67.74,67.75,4850.0,57.9196,57.9282,57.8854,57.894,4850.0
2016-05-19 15:00:00,67.76,67.9,67.76,67.9,9056.0,57.9025,58.0222,57.9025,58.0222,9056.0
2016-05-19 15:10:00,67.91,67.94,67.86,67.91,9102.0,58.0307,58.0563,57.988,58.0307,9102.0
2016-05-19 15:20:00,67.93,67.99,67.89,67.89,9627.0,58.0478,58.0991,58.0136,58.0136,9627.0
2016-05-19 15:30:00,67.9,67.94,67.88,67.94,11868.0,58.0222,58.0563,58.0051,58.0563,11868.0
2016-05-19 15:40:00,67.96,67.97,67.92,67.95,18724.0,58.0734,58.082,58.0392,58.0649,18724.0
2016-05-19 15:50:00,67.95,67.97,67.84,67.88,94216.0,58.0649,58.082,57.9709,58.0051,94216.0
2016-05-20 09:30:00,68.39,69.41,68.37,69.27,76258.0,58.4409,59.3125,58.4238,59.1929,76258.0
2016-05-20 09:40:00,69.24,69.75,69.24,69.58,36669.0,59.1672,59.603,59.1672,59.4578,36669.0
2016-05-20 09:50:00,69.57,69.68,69.45,69.64,16309.0,59.4492,59.5432,59.3467,59.509,16309.0
2016-05-20 10:00:00,69.68,69.71,69.52,69.58,14991.0,59.5432,59.5688,59.4065,59.4578,14991.0
2016-05-20 10:10:00,69.56,69.7,69.55,69.58,21191.0,59.4407,59.5603,59.4321,59.4578,21191.0
2016-05-20 10:20:00,69.58,69.61,69.4,69.47,12442.0,59.4578,59.4834,59.3039,59.3638,12442.0
2016-05-20 10:30:00,69.46,69.68,69.46,69.65,13051.0,59.3552,59.5432,59.3552,59.5176,13051.0
2016-05-20 10:40:00,69.65,69.67,69.53,69.53,22959.0,59.5176,59.5347,59.415,59.415,22959.0
2016-05-20 10:50:00,69.56,69.59,69.28,69.29,11032.0,59.4407,59.4663,59.2014,59.2099,11032.0
2016-05-20 11:00:00,69.29,69.42,69.29,69.42,14772.0,59.2099,59.321,59.2099,59.321,14772.0
2016-05-20 11:10:00,69.42,69.43,69.31,69.39,20368.0,59.321,59.3296,59.227,59.2954,20368.0
2016-05-20 11:20:00,69.4,69.44,69.37,69.44,10552.0,59.3039,59.3381,59.2783,59.3381,10552.0
2016-05-20 11:30:00,69.43,69.58,69.43,69.53,9630.0,59.3296,59.4578,59.3296,59.415,9630.0
2016-05-20 11:40:00,69.53,69.56,69.5,69.54,8855.0,59.415,59.4407,59.3894,59.4236,8855.0
2016-05-20 11:50:00,69.56,69.61,69.52,69.59,11081.0,59.4407,59.4834,59.4065,59.4663,11081.0
2016-05-20 12:00:00,69.59,69.59,69.35,69.35,6926.0,59.4663,59.4663,59.2612,59.2612,6926.0
2016-05-20 12:10:00,69.34,69.34,69.28,69.33,5589.0,59.2527,59.2527,59.2014,59.2441,5589.0
2016-05-20 12:20:00,69.31,69.39,69.31,69.39,6757.0,59.227,59.2954,59.227,59.2954,6757.0
2016-05-20 12:30:00,69.37,69.49,69.35,69.47,7939.0,59.2783,59.3809,59.2612,59.3638,7939.0
2016-05-20 12:40:00,69.46,69.5,69.44,69.45,9891.0,59.3552,59.3894,59.3381,59.3467,9891.0
2016-05-20 12:50:00,69.46,69.49,69.41,69.43,8722.0,59.3552,59.3809,59.3125,59.3296,8722.0
2016-05-20 13:00:00,69.43,69.53,69.43,69.52,10077.0,59.3296,59.415,59.3296,59.4065,10077.0
2016-05-20 13:10:00,69.53,69.57,69.5,69.57,11520.0,59.415,59.4492,59.3894,59.4492,11520.0
2016-05-20 13:20:00,69.56,69.6,69.49,69.5,18484.0,59.4407,59.4748,59.3809,59.3894,18484.0
2016-05-20 13:30:00,69.5,69.5,69.37,69.4,19010.0,59.3894,59.3894,59.2783,59.3039,19010.0
2016-05-20 13:40:00,69.39,69.43,69.38,69.39,14320.0,59.2954,59.3296,59.2869,59.2954,14320.0
2016-05-20 13:50:00,69.37,69.5,69.34,69.5,19806.0,59.2783,59.3894,59.2527,59.3894,19806.0
2016-05-20 14:00:00,69.49,69.53,69.41,69.48,15311.0,59.3809,59.415,59.3125,59.3723,15311.0
2016-05-20 14:10:00,69.47,69.53,69.47,69.5,12933.0,59.3638,59.415,59.3638,59.3894,12933.0
2016-05-20 14:20:00,69.49,69.61,69.49,69.58,12900.0,59.3809,59.4834,59.3809,59.4578,12900.0
2016-05-20 14:30:00,69.59,69.61,69.51,69.53,14396.0,59.4663,59.4834,59.3979,59.415,14396.0
2016-05-20 14:40:00,69.53,69.54,69.49,69.49,18380.0,59.415,59.4236,59.3809,59.3809,18380.0
2016-05-20 14:50:00,69.49,69.54,69.47,69.48,14131.0,59.3809,59.4236,59.3638,59.3723,14131.0
2016-05-20 15:00:00,69.48,69.48,69.39,69.4,19294.0,59.3723,59.3723,59.2954,59.3039,19294.0
2016-05-20 15:10:00,69.4,69.52,69.4,69.49,17487.0,59.3039,59.4065,59.3039,59.3809,17487.0
2016-05-20 15:20:00,69.49,69.49,69.44,69.45,15153.0,59.3809,59.3809,59.3381,59.3467,15153.0
2016-05-20 15:30:00,69.45,69.53,69.45,69.49,18823.0,59.3467,59.415,59.3467,59.3809,18823.0
2016-05-20 15:40:00,69.5,69.59,69.49,69.59,35699.0,59.3894,59.4663,59.3809,59.4663,35699.0
2016-05-20 15:50:00,69.58,69.62,69.53,69.6,70285.0,59.4578,59.4919,59.415,59.4748,70285.0
2016-05-23 09:30:00,69.61,70.0,69.61,69.91,16185.0,59.4834,59.8167,59.4834,59.7398,16185.0
2016-05-23 09:40:00,69.98,69.98,69.81,69.83,14900.0,59.7996,59.7996,59.6543,59.6714,14900.0
2016-05-23 09:50:00,69.8,69.8,69.7,69.73,21244.0,59.6458,59.6458,59.5603,59.5859,21244.0
2016-05-23 10:00:00,69.75,69.83,69.72,69.76,16906.0,59.603,59.6714,59.5774,59.6116,16906.0
2016-05-23 10:10:00,69.8,69.83,69.68,69.75,7000.0,59.6458,59.6714,59.5432,59.603,7000.0
2016-05-23 10:20:00,69.75,69.82,69.72,69.77,7400.0,59.603,59.6628,59.5774,59.6201,7400.0
2016-05-23 10:30:00,69.78,69.83,69.71,69.77,7900.0,59.6287,59.6714,59.5688,59.6201,7900.0
2016-05-23 10:40:00,69.77,69.8,69.69,69.7,7110.0,59.6201,59.6458,59.5518,59.5603,7110.0
2016-05-23 10:50:00,69.69,69.69,69.55,69.6,12600.0,59.5518,59.5518,59.4321,59.4748,12600.0
2016-05-23 11:00:00,69.6,69.7,69.59,69.68,9877.0,59.4748,59.5603,59.4663,59.5432,9877.0
2016-05-23 11:10:00,69.68,69.72,69.65,69.66,20303.0,59.5432,59.5774,59.5176,59.5261,20303.0
2016-05-23 11:20:00,69.66,69.71,69.61,69.61,9636.0,59.5261,59.5688,59.4834,59.4834,9636.0
2016-05-23 11:30:00,69.64,69.65,69.52,69.55,9118.0,59.509,59.5176,59.4065,59.4321,9118.0
2016-05-23 11:40:00,69.55,69.61,69.54,69.61,4376.0,59.4321,59.4834,59.4236,59.4834,4376.0
2016-05-23 11:50:00,69.6,69.68,69.58,69.66,7712.0,59.4748,59.5432,59.4578,59.5261,7712.0
2016-05-23 12:00:00,69.67,69.68,69.65,69.65,2500.0,59.5347,59.5432,59.5176,59.5176,2500.0
2016-05-23 12:10:00,69.64,69.71,69.64,69.71,6043.0,59.509,59.5688,59.509,59.5688,6043.0
2016-05-23 12:20:00,69.71,69.71,69.66,69.67,3576.0,59.5688,59.5688,59.5261,59.5347,3576.0
2016-05-23 12:30:00,69.67,69.69,69.67,69.68,1730.0,59.5347,59.5518,59.5347,59.5432,1730.0
2016-05-23 12:40:00,69.68,69.75,69.64,69.74,5755.0,59.5432,59.603,59.509,59.5945,5755.0
2016-05-23 12:50:00,69.74,69.76,69.71,69.73,3118.0,59.5945,59.6116,59.5688,59.5859,3118.0
2016-05-23 13:00:00,69.73,69.74,69.68,69.7,11015.0,59.5859,59.5945,59.5432,59.5603,11015.0
2016-05-23 13:10:00,69.69,69.76,69.68,69.73,10600.0,59.5518,59.6116,59.5432,59.5859,10600.0
2016-05-23 13:20:00,69.74,69.79,69.73,69.79,5163.0,59.5945,59.6372,59.5859,59.6372,5163.0
2016-05-23 13:30:00,69.74,69.77,69.72,69.74,9921.0,59.5945,59.6201,59.5774,59.5945,9921.0
2016-05-23 13:40:00,69.76,69.83,69.73,69.81,22724.0,59.6116,59.6714,59.5859,59.6543,22724.0
2016-05-23 13:50:00,69.82,69.87,69.81,69.83,16374.0,59.6628,59.7056,59.6543,59.6714,16374.0
2016-05-23 14:00:00,69.84,69.87,69.71,69.71,20244.0,59.6799,59.7056,59.5688,59.5688,20244.0
2016-05-23 14:10:00,69.71,69.73,69.66,69.71,26712.0,59.5688,59.5859,59.5261,59.5688,26712.0
2016-05-23 14:20:00,69.69,69.74,69.69,69.73,28421.0,59.5518,59.5945,59.5518,59.5859,28421.0
2016-05-23 14:30:00,69.73,69.75,69.69,69.73,23246.0,59.5859,59.603,59.5518,59.5859,23246.0
2016-05-23 14:40:00,69.72,69.77,69.71,69.74,26101.0,59.5774,59.6201,59.5688,59.5945,26101.0
2016-05-23 14:50:00,69.74,69.81,69.74,69.74,27584.0,59.5945,59.6543,59.5945,59.5945,27584.0
2016-05-23 15:00:00,69.75,69.76,69.69,69.71,17530.0,59.603,59.6116,59.5518,59.5688,17530.0
2016-05-23 15:10:00,69.7,69.72,69.68,69.68,7426.0,59.5603,59.5774,59.5432,59.5432,7426.0
2016-05-23 15:20:00,69.69,69.72,69.68,69.7,8940.0,59.5518,59.5774,59.5432,59.5603,8940.0
2016-05-23 15:30:00,69.69,69.73,69.68,69.71,9409.0,59.5518,59.5859,59.5432,59.5688,9409.0
2016-05-23 15:40:00,69.7,69.72,69.68,69.71,58705.0,59.5603,59.5774,59.5432,59.5688,58705.0
2016-05-23 15:50:00,69.71,69.75,69.68,69.73,47354.0,59.5688,59.603,59.5432,59.5859,47354.0
2016-05-24 09:30:00,70.0,70.41,69.96,70.41,54238.0,59.8167,60.167,59.7825,60.167,54238.0
2016-05-24 09:40:00,70.48,70.48,70.2,70.39,25364.0,60.2268,60.2268,59.9876,60.1499,25364.0
2016-05-24 09:50:00,70.4,70.68,70.39,70.54,73687.0,60.1585,60.3977,60.1499,60.2781,73687.0
2016-05-24 10:00:00,70.59,70.74,70.48,70.71,34417.0,60.3208,60.449,60.2268,60.4234,34417.0
2016-05-24 10:10:00,70.7,70.7,70.6,70.61,13100.0,60.4148,60.4148,60.3294,60.3379,13100.0
2016-05-24 10:20:00,70.62,70.72,70.59,70.69,22787.0,60.3465,60.4319,60.3208,60.4063,22787.0
2016-05-24 10:30:00,70.7,70.85,70.67,70.85,32898.0,60.4148,60.543,60.3892,60.543,32898.0
2016-05-24 10:40:00,70.86,70.92,70.85,70.86,12500.0,60.5515,60.6028,60.543,60.5515,12500.0
2016-05-24 10:50:00,70.85,70.94,70.84,70.9,67849.0,60.543,60.6199,60.5345,60.5857,67849.0
2016-05-24 11:00:00,70.9,71.0,70.9,70.96,11630.0,60.5857,60.6712,60.5857,60.637,11630.0
2016-05-24 11:10:00,70.95,71.02,70.92,71.0,7497.0,60.6285,60.6883,60.6028,60.6712,7497.0
2016-05-24 11:20:00,71.01,71.03,70.83,70.91,27055.0,60.6797,60.6968,60.5259,60.5943,27055.0
2016-05-24 11:30:00,70.88,70.97,70.88,70.97,15618.0,60.5686,60.6455,60.5686,60.6455,15618.0
2016-05-24 11:40:00,70.95,70.98,70.94,70.96,20720.0,60.6285,60.6541,60.6199,60.637,20720.0
2016-05-24 11:50:00,70.97,71.08,70.95,71.05,27226.0,60.6455,60.7395,60.6285,60.7139,27226.0
2016-05-24 12:00:00,71.05,71.05,70.95,70.95,16124.0,60.7139,60.7139,60.6285,60.6285,16124.0
2016-05-24 12:10:00,70.96,70.97,70.9,70.93,20664.0,60.637,60.6455,60.5857,60.6114,20664.0
2016-05-24 12:20:00,70.91,70.92,70.89,70.89,7736.0,60.5943,60.6028,60.5772,60.5772,7736.0
2016-05-24 12:30:00,70.9,70.94,70.86,70.93,13325.0,60.5857,60.6199,60.5515,60.6114,13325.0
2016-05-24 12:40:00,70.94,71.02,70.93,71.02,8539.0,60.6199,60.6883,60.6114,60.6883,8539.0
2016-05-24 12:50:00,71.02,71.04,70.98,71.03,7123.0,60.6883,60.7054,60.6541,60.6968,7123.0
2016-05-24 13:00:00,71.03,71.03,70.94,70.96,6000.0,60.6968,60.6968,60.6199,60.637,6000.0
2016-05-24 13:10:00,70.96,70.99,70.91,70.91,7282.0,60.637,60.6626,60.5943,60.5943,7282.0
2016-05-24 13:20:00,70.91,71.05,70.89,71.02,10630.0,60.5943,60.7139,60.5772,60.6883,10630.0
2016-05-24 13:30:00,71.01,71.04,70.92,70.95,5480.0,60.6797,60.7054,60.6028,60.6285,5480.0
2016-05-24 13:40:00,70.95,71.01,70.95,70.99,9014.0,60.6285,60.6797,60.6285,60.6626,9014.0
2016-05-24 13:50:00,70.98,70.99,70.93,70.97,10218.0,60.6541,60.6626,60.6114,60.6455,10218.0
2016-05-24 14:00:00,70.97,70.98,70.92,70.94,6257.0,60.6455,60.6541,60.6028,60.6199,6257.0
2016-05-24 14:10:00,70.97,71.04,70.97,71.0,10783.0,60.6455,60.7054,60.6455,60.6712,10783.0
2016-05-24 14:20:00,70.99,71.01,70.95,70.97,4400.0,60.6626,60.6797,60.6285,60.6455,4400.0
2016-05-24 14:30:00,70.97,71.0,70.95,70.99,5800.0,60.6455,60.6712,60.6285,60.6626,5800.0
2016-05-24 14:40:00,70.99,71.02,70.95,70.98,3270.0,60.6626,60.6883,60.6285,60.6541,3270.0
2016-05-24 14:50:00,70.97,70.99,70.92,70.94,6916.0,60.6455,60.6626,60.6028,60.6199,6916.0
2016-05-24 15:00:00,70.94,70.96,70.93,70.94,9690.0,60.6199,60.637,60.6114,60.6199,9690.0
2016-05-24 15:10:00,70.94,70.95,70.9,70.93,11195.0,60.6199,60.6285,60.5857,60.6114,11195.0
2016-05-24 15:20:00,70.93,70.96,70.88,70.92,12834.0,60.6114,60.637,60.5686,60.6028,12834.0
2016-05-24 15:30:00,70.94,70.97,70.91,70.95,8942.0,60.6199,60.6455,60.5943,60.6285,8942.0
2016-05-24 15:40:00,70.95,71.0,70.95,70.97,14128.0,60.6285,60.6712,60.6285,60.6455,14128.0
2016-05-24 15:50:00,70.96,71.01,70.96,70.99,37432.0,60.637,60.6797,60.637,60.6626,37432.0
2016-05-25 09:30:00,71.01,71.53,71.01,71.34,18834.0,60.6797,61.1241,60.6797,60.9617,18834.0
2016-05-25 09:40:00,71.39,71.44,71.02,71.09,12480.0,61.0044,61.0472,60.6883,60.7481,12480.0
2016-05-25 09:50:00,71.15,71.47,71.15,71.41,7707.0,60.7994,61.0728,60.7994,61.0215,7707.0
2016-05-25 10:00:00,71.44,71.53,71.42,71.46,16196.0,61.0472,61.1241,61.0301,61.0643,16196.0
2016-05-25 10:10:00,71.47,71.54,71.39,71.53,8466.0,61.0728,61.1326,61.0044,61.1241,8466.0
2016-05-25 10:20:00,71.5,71.55,71.47,71.48,12200.0,61.0984,61.1412,61.0728,61.0814,12200.0
2016-05-25 10:30:00,71.47,71.49,71.45,71.49,4900.0,61.0728,61.0899,61.0557,61.0899,4900.0
2016-05-25 10:40:00,71.48,71.53,71.46,71.46,7476.0,61.0814,61.1241,61.0643,61.0643,7476.0
2016-05-25 10:50:00,71.45,71.52,71.44,71.49,9280.0,61.0557,61.1155,61.0472,61.0899,9280.0
2016-05-25 11:00:00,71.46,71.52,71.46,71.48,12775.0,61.0643,61.1155,61.0643,61.0814,12775.0
2016-05-25 11:10:00,71.47,71.51,71.46,71.49,9514.0,61.0728,61.107,61.0643,61.0899,9514.0
2016-05-25 11:20:00,71.49,71.6,71.48,71.6,13425.0,61.0899,61.1839,61.0814,61.1839,13425.0
2016-05-25 11:30:00,71.62,71.63,71.56,71.63,4800.0,61.201,61.2095,61.1497,61.2095,4800.0
2016-05-25 11:40:00,71.62,71.65,71.6,71.61,4597.0,61.201,61.2266,61.1839,61.1924,4597.0
2016-05-25 11:50:00,71.6,71.64,71.58,71.62,4140.0,61.1839,61.2181,61.1668,61.201,4140.0
2016-05-25 12:00:00,71.62,71.63,71.55,71.55,3100.0,61.201,61.2095,61.1412,61.1412,3100.0
2016-05-25 12:10:00,71.54,71.54,71.44,71.45,3903.0,61.1326,61.1326,61.0472,61.0557,3903.0
2016-05-25 12:20:00,71.42,71.43,71.38,71.38,8136.0,61.0301,61.0386,60.9959,60.9959,8136.0
2016-05-25 12:30:00,71.37,71.5,71.37,71.5,2045.0,60.9874,61.0984,60.9874,61.0984,2045.0
2016-05-25 12:40:00,71.51,71.53,71.5,71.53,3437.0,61.107,61.1241,61.0984,61.1241,3437.0
2016-05-25 12:50:00,71.54,71.63,71.54,71.62,3508.0,61.1326,61.2095,61.1326,61.201,3508.0
2016-05-25 13:00:00,71.64,71.74,71.63,71.74,8794.0,61.2181,61.3035,61.2095,61.3035,8794.0
2016-05-25 13:10:00,71.73,71.77,71.71,71.72,8126.0,61.295,61.3292,61.2779,61.2864,8126.0
2016-05-25 13:20:00,71.72,71.72,71.65,71.69,6282.0,61.2864,61.2864,61.2266,61.2608,6282.0
2016-05-25 13:30:00,71.7,71.72,71.69,71.72,3291.0,61.2693,61.2864,61.2608,61.2864,3291.0
2016-05-25 13:40:00,71.71,71.72,71.67,71.71,7366.0,61.2779,61.2864,61.2437,61.2779,7366.0
2016-05-25 13:50:00,71.7,71.73,71.68,71.73,8564.0,61.2693,61.295,61.2523,61.295,8564.0
2016-05-25 14:00:00,71.72,71.73,71.67,71.69,6300.0,61.2864,61.295,61.2437,61.2608,6300.0
2016-05-25 14:10:00,71.7,71.71,71.65,71.68,3658.0,61.2693,61.2779,61.2266,61.2523,3658.0
2016-05-25 14:20:00,71.67,71.68,71.63,71.64,4332.0,61.2437,61.2523,61.2095,61.2181,4332.0
2016-05-25 14:30:00,71.64,71.65,71.61,71.64,6200.0,61.2181,61.2266,61.1924,61.2181,6200.0
2016-05-25 14:40:00,71.64,71.64,71.55,71.55,5600.0,61.2181,61.2181,61.1412,61.1412,5600.0
2016-05-25 14:50:00,71.56,71.56,71.48,71.49,7363.0,61.1497,61.1497,61.0814,61.0899,7363.0
2016-05-25 15:00:00,71.49,71.53,71.46,71.53,15306.0,61.0899,61.1241,61.0643,61.1241,15306.0
2016-05-25 15:10:00,71.53,71.61,71.5,71.59,9309.0,61.1241,61.1924,61.0984,61.1754,9309.0
2016-05-25 15:20:00,71.58,71.66,71.57,71.65,13348.0,61.1668,61.2352,61.1583,61.2266,13348.0
2016-05-25 15:30:00,71.65,71.66,71.61,71.63,14234.0,61.2266,61.2352,61.1924,61.2095,14234.0
2016-05-25 15:40:00,71.63,71.65,71.59,71.63,29330.0,61.2095,61.2266,61.1754,61.2095,29330.0
2016-05-25 15:50:00,71.63,71.75,71.62,71.73,99251.0,61.2095,61.3121,61.201,61.295,99251.0
2016-05-26 09:30:00,71.68,71.99,71.54,71.99,8438.0,61.2523,61.5172,61.1326,61.5172,8438.0
2016-05-26 09:40:00,71.94,71.95,71.63,71.64,3996.0,61.4744,61.483,61.2095,61.2181,3996.0
2016-05-26 09:50:00,71.68,71.73,71.59,71.59,6343.0,61.2523,61.295,61.1754,61.1754,6343.0
2016-05-26 10:00:00,71.62,71.8,71.62,71.75,8500.0,61.201,61.3548,61.201,61.3121,8500.0
2016-05-26 10:10:00,71.77,71.89,71.66,71.85,19087.0,61.3292,61.4317,61.2352,61.3975,19087.0
2016-05-26 10:20:00,71.84,71.93,71.83,71.9,3600.0,61.389,61.4659,61.3804,61.4403,3600.0
2016-05-26 10:30:00,71.93,71.97,71.88,71.89,7291.0,61.4659,61.5001,61.4232,61.4317,7291.0
2016-05-26 10:40:00,71.88,71.88,71.76,71.78,5400.0,61.4232,61.4232,61.3206,61.3377,5400.0
2016-05-26 10:50:00,71.78,71.83,71.73,71.73,7086.0,61.3377,61.3804,61.295,61.295,7086.0
2016-05-26 11:00:00,71.7,71.8,71.68,71.8,6100.0,61.2693,61.3548,61.2523,61.3548,6100.0
2016-05-26 11:10:00,71.82,71.83,71.76,71.8,8295.0,61.3719,61.3804,61.3206,61.3548,8295.0
2016-05-26 11:20:00,71.79,71.79,71.75,71.76,9200.0,61.3463,61.3463,61.3121,61.3206,9200.0
2016-05-26 11:30:00,71.77,71.79,71.72,71.76,9700.0,61.3292,61.3463,61.2864,61.3206,9700.0
2016-05-26 11:40:00,71.78,71.8,71.74,71.77,13530.0,61.3377,61.3548,61.3035,61.3292,13530.0
2016-05-26 11:50:00,71.78,71.83,71.76,71.81,8088.0,61.3377,61.3804,61.3206,61.3633,8088.0
2016-05-26 12:00:00,71.82,71.86,71.78,71.78,29800.0,61.3719,61.4061,61.3377,61.3377,29800.0
2016-05-26 12:10:00,71.78,71.79,71.7,71.7,2400.0,61.3377,61.3463,61.2693,61.2693,2400.0
2016-05-26 12:20:00,71.71,71.82,71.71,71.81,25396.0,61.2779,61.3719,61.2779,61.3633,25396.0
2016-05-26 12:30:00,71.79,71.83,71.78,71.8,6220.0,61.3463,61.3804,61.3377,61.3548,6220.0
2016-05-26 12:40:00,71.81,71.83,71.78,71.83,3100.0,61.3633,61.3804,61.3377,61.3804,3100.0
2016-05-26 12:50:00,71.82,71.82,71.75,71.78,2527.0,61.3719,61.3719,61.3121,61.3377,2527.0
2016-05-26 13:00:00,71.78,71.81,71.78,71.79,2500.0,61.3377,61.3633,61.3377,61.3463,2500.0
2016-05-26 13:10:00,71.8,71.81,71.76,71.81,6525.0,61.3548,61.3633,61.3206,61.3633,6525.0
2016-05-26 13:20:00,71.79,71.83,71.78,71.82,5150.0,61.3463,61.3804,61.3377,61.3719,5150.0
2016-05-26 13:30:00,71.8,71.82,71.78,71.79,3612.0,61.3548,61.3719,61.3377,61.3463,3612.0
2016-05-26 13:40:00,71.79,71.83,71.78,71.83,5437.0,61.3463,61.3804,61.3377,61.3804,5437.0
2016-05-26 13:50:00,71.83,71.84,71.81,71.83,3079.0,61.3804,61.389,61.3633,61.3804,3079.0
2016-05-26 14:00:00,71.83,71.84,71.79,71.79,4304.0,61.3804,61.389,61.3463,61.3463,4304.0
2016-05-26 14:10:00,71.8,71.82,71.77,71.79,4434.0,61.3548,61.3719,61.3292,61.3463,4434.0
2016-05-26 14:20:00,71.79,71.8,71.77,71.79,5326.0,61.3463,61.3548,61.3292,61.3463,5326.0
2016-05-26 14:30:00,71.79,71.8,71.75,71.76,7381.0,61.3463,61.3548,61.3121,61.3206,7381.0
2016-05-26 14:40:00,71.75,71.77,71.72,71.77,2934.0,61.3121,61.3292,61.2864,61.3292,2934.0
2016-05-26 14:50:00,71.77,71.79,71.76,71.77,4072.0,61.3292,61.3463,61.3206,61.3292,4072.0
2016-05-26 15:00:00,71.78,71.81,71.76,71.79,12802.0,61.3377,61.3633,61.3206,61.3463,12802.0
2016-05-26 15:10:00,71.79,71.81,71.78,71.81,4239.0,61.3463,61.3633,61.3377,61.3633,4239.0
2016-05-26 15:20:00,71.82,71.82,71.81,71.82,5794.0,61.3719,61.3719,61.3633,61.3719,5794.0
2016-05-26 15:30:00,71.82,71.86,71.82,71.86,5394.0,61.3719,61.4061,61.3719,61.4061,5394.0
2016-05-26 15:40:00,71.87,71.92,71.86,71.92,5480.0,61.4146,61.4573,61.4061,61.4573,5480.0
2016-05-26 15:50:00,71.92,71.93,71.86,71.92,49675.0,61.4573,61.4659,61.4061,61.4573,49675.0
2016-05-27 09:30:00,71.91,72.49,71.91,72.38,21264.0,61.4488,61.9444,61.4488,61.8504,21264.0
2016-05-27 09:40:00,72.4,72.65,72.4,72.63,9942.0,61.8675,62.0811,61.8675,62.0641,9942.0
2016-05-27 09:50:00,72.58,72.66,72.44,72.45,6600.0,62.0213,62.0897,61.9017,61.9102,6600.0
2016-05-27 10:00:00,72.5,72.7,72.47,72.7,9099.0,61.953,62.1239,61.9273,62.1239,9099.0
2016-05-27 10:10:00,72.68,72.79,72.62,72.71,6877.0,62.1068,62.2008,62.0555,62.1324,6877.0
2016-05-27 10:20:00,72.68,72.95,72.68,72.94,7963.0,62.1068,62.3375,62.1068,62.329,7963.0
2016-05-27 10:30:00,72.93,72.98,72.85,72.97,7400.0,62.3204,62.3631,62.2521,62.3546,7400.0
2016-05-27 10:40:00,73.0,73.09,72.97,73.0,20797.0,62.3802,62.4571,62.3546,62.3802,20797.0
2016-05-27 10:50:00,73.0,73.0,72.93,72.94,5600.0,62.3802,62.3802,62.3204,62.329,5600.0
2016-05-27 11:00:00,72.96,73.0,72.93,72.96,6331.0,62.346,62.3802,62.3204,62.346,6331.0
2016-05-27 11:10:00,72.97,73.01,72.92,72.93,6600.0,62.3546,62.3888,62.3119,62.3204,6600.0
2016-05-27 11:20:00,72.93,73.05,72.93,73.02,5936.0,62.3204,62.423,62.3204,62.3973,5936.0
2016-05-27 11:30:00,73.03,73.05,72.96,73.0,9744.0,62.4059,62.423,62.346,62.3802,9744.0
2016-05-27 11:40:00,73.01,73.14,73.01,73.07,18045.0,62.3888,62.4999,62.3888,62.44,18045.0
2016-05-27 11:50:00,73.08,73.08,72.92,72.93,11265.0,62.4486,62.4486,62.3119,62.3204,11265.0
2016-05-27 12:00:00,72.92,72.95,72.9,72.95,8000.0,62.3119,62.3375,62.2948,62.3375,8000.0
2016-05-27 12:10:00,72.94,72.96,72.92,72.95,9362.0,62.329,62.346,62.3119,62.3375,9362.0
2016-05-27 12:20:00,72.94,72.96,72.86,72.92,12713.0,62.329,62.346,62.2606,62.3119,12713.0
2016-05-27 12:30:00,72.93,73.01,72.93,72.99,6600.0,62.3204,62.3888,62.3204,62.3717,6600.0
2016-05-27 12:40:00,72.98,72.99,72.92,72.98,7101.0,62.3631,62.3717,62.3119,62.3631,7101.0
2016-05-27 12:50:00,72.99,72.99,72.88,72.88,5668.0,62.3717,62.3717,62.2777,62.2777,5668.0
2016-05-27 13:00:00,72.88,72.95,72.87,72.92,11406.0,62.2777,62.3375,62.2691,62.3119,11406.0
2016-05-27 13:10:00,72.91,72.91,72.83,72.84,4300.0,62.3033,62.3033,62.235,62.2435,4300.0
2016-05-27 13:20:00,72.86,72.86,72.8,72.8,5974.0,62.2606,62.2606,62.2093,62.2093,5974.0
2016-05-27 13:30:00,72.8,72.85,72.79,72.79,9742.0,62.2093,62.2521,62.2008,62.2008,9742.0
2016-05-27 13:40:00,72.79,72.81,72.77,72.77,8700.0,62.2008,62.2179,62.1837,62.1837,8700.0
2016-05-27 13:50:00,72.77,72.8,72.73,72.75,12499.0,62.1837,62.2093,62.1495,62.1666,12499.0
2016-05-27 14:00:00,72.75,72.83,72.7,72.82,19200.0,62.1666,62.235,62.1239,62.2264,19200.0
2016-05-27 14:10:00,72.83,72.86,72.78,72.79,11500.0,62.235,62.2606,62.1922,62.2008,11500.0
2016-05-27 14:20:00,72.8,72.84,72.78,72.8,11222.0,62.2093,62.2435,62.1922,62.2093,11222.0
2016-05-27 14:30:00,72.79,72.86,72.79,72.82,8202.0,62.2008,62.2606,62.2008,62.2264,8202.0
2016-05-27 14:40:00,72.82,72.89,72.82,72.88,8615.0,62.2264,62.2862,62.2264,62.2777,8615.0
2016-05-27 14:50:00,72.88,72.92,72.85,72.9,8298.0,62.2777,62.3119,62.2521,62.2948,8298.0
2016-05-27 15:00:00,72.9,72.97,72.9,72.94,9275.0,62.2948,62.3546,62.2948,62.329,9275.0
2016-05-27 15:10:00,72.94,72.95,72.91,72.93,7303.0,62.329,62.3375,62.3033,62.3204,7303.0
2016-05-27 15:20:00,72.94,72.95,72.87,72.88,13708.0,62.329,62.3375,62.2691,62.2777,13708.0
2016-05-27 15:30:00,72.88,72.89,72.85,72.85,11798.0,62.2777,62.2862,62.2521,62.2521,11798.0
2016-05-27 15:40:00,72.85,72.91,72.85,72.9,10469.0,62.2521,62.3033,62.2521,62.2948,10469.0
2016-05-27 15:50:00,72.91,72.98,72.9,72.98,36030.0,62.3033,62.3631,62.2948,62.3631,36030.0
2016-05-31 09:30:00,72.81,73.09,72.72,73.03,17152.0,62.2179,62.4571,62.141,62.4059,17152.0
2016-05-31 09:40:00,72.97,72.98,72.63,72.66,20115.0,62.3546,62.3631,62.0641,62.0897,20115.0
2016-05-31 09:50:00,72.67,72.67,72.54,72.54,22701.0,62.0982,62.0982,61.9871,61.9871,22701.0
2016-05-31 10:00:00,72.55,72.72,72.54,72.7,17593.0,61.9957,62.141,61.9871,62.1239,17593.0
2016-05-31 10:10:00,72.69,72.82,72.65,72.72,9855.0,62.1153,62.2264,62.0811,62.141,9855.0
2016-05-31 10:20:00,72.73,72.8,72.7,72.75,10467.0,62.1495,62.2093,62.1239,62.1666,10467.0
2016-05-31 10:30:00,72.77,72.8,72.67,72.72,45853.0,62.1837,62.2093,62.0982,62.141,45853.0
2016-05-31 10:40:00,72.71,72.76,72.68,72.72,13503.0,62.1324,62.1751,62.1068,62.141,13503.0
2016-05-31 10:50:00,72.73,72.76,72.64,72.65,6194.0,62.1495,62.1751,62.0726,62.0811,6194.0
2016-05-31 11:00:00,72.63,72.67,72.6,72.62,11738.0,62.0641,62.0982,62.0384,62.0555,11738.0
2016-05-31 11:10:00,72.63,72.63,72.57,72.61,17442.0,62.0641,62.0641,62.0128,62.047,17442.0
2016-05-31 11:20:00,72.62,72.64,72.57,72.57,21774.0,62.0555,62.0726,62.0128,62.0128,21774.0
2016-05-31 11:30:00,72.57,72.66,72.56,72.63,16426.0,62.0128,62.0897,62.0042,62.0641,16426.0
2016-05-31 11:40:00,72.64,72.66,72.59,72.62,13900.0,62.0726,62.0897,62.0299,62.0555,13900.0
2016-05-31 11:50:00,72.63,72.65,72.59,72.59,16119.0,62.0641,62.0811,62.0299,62.0299,16119.0
2016-05-31 12:00:00,72.59,72.6,72.55,72.56,14700.0,62.0299,62.0384,61.9957,62.0042,14700.0
2016-05-31 12:10:00,72.57,72.67,72.55,72.66,17659.0,62.0128,62.0982,61.9957,62.0897,17659.0
2016-05-31 12:20:00,72.66,72.74,72.65,72.71,5000.0,62.0897,62.1581,62.0811,62.1324,5000.0
2016-05-31 12:30:00,72.7,72.76,72.7,72.75,8323.0,62.1239,62.1751,62.1239,62.1666,8323.0
2016-05-31 12:40:00,72.74,72.76,72.69,72.71,8100.0,62.1581,62.1751,62.1153,62.1324,8100.0
2016-05-31 12:50:00,72.72,72.78,72.72,72.75,10342.0,62.141,62.1922,62.141,62.1666,10342.0
2016-05-31 13:00:00,72.73,72.74,72.67,72.7,8676.0,62.1495,62.1581,62.0982,62.1239,8676.0
2016-05-31 13:10:00,72.7,72.73,72.7,72.71,5000.0,62.1239,62.1495,62.1239,62.1324,5000.0
2016-05-31 13:20:00,72.71,72.79,72.71,72.79,10662.0,62.1324,62.2008,62.1324,62.2008,10662.0
2016-05-31 13:30:00,72.8,72.83,72.78,72.79,11333.0,62.2093,62.235,62.1922,62.2008,11333.0
2016-05-31 13:40:00,72.79,72.81,72.73,72.75,10700.0,62.2008,62.2179,62.1495,62.1666,10700.0
2016-05-31 13:50:00,72.76,72.76,72.7,72.73,5024.0,62.1751,62.1751,62.1239,62.1495,5024.0
2016-05-31 14:00:00,72.74,72.75,72.63,72.66,9300.0,62.1581,62.1666,62.0641,62.0897,9300.0
2016-05-31 14:10:00,72.65,72.67,72.63,72.64,9998.0,62.0811,62.0982,62.0641,62.0726,9998.0
2016-05-31 14:20:00,72.65,72.72,72.65,72.71,16377.0,62.0811,62.141,62.0811,62.1324,16377.0
2016-05-31 14:30:00,72.71,72.71,72.66,72.67,11193.0,62.1324,62.1324,62.0897,62.0982,11193.0
2016-05-31 14:40:00,72.68,72.76,72.65,72.76,24201.0,62.1068,62.1751,62.0811,62.1751,24201.0
2016-05-31 14:50:00,72.76,72.76,72.71,72.73,15907.0,62.1751,62.1751,62.1324,62.1495,15907.0
2016-05-31 15:00:00,72.73,72.73,72.68,72.72,29290.0,62.1495,62.1495,62.1068,62.141,29290.0
2016-05-31 15:10:00,72.73,72.77,72.72,72.77,34755.0,62.1495,62.1837,62.141,62.1837,34755.0
2016-05-31 15:20:00,72.77,72.78,72.73,72.73,18708.0,62.1837,62.1922,62.1495,62.1495,18708.0
2016-05-31 15:30:00,72.74,72.79,72.74,72.78,26469.0,62.1581,62.2008,62.1581,62.1922,26469.0
2016-05-31 15:40:00,72.77,72.87,72.75,72.85,36520.0,62.1837,62.2691,62.1666,62.2521,36520.0
2016-05-31 15:50:00,72.86,72.94,72.85,72.93,128907.0,62.2606,62.329,62.2521,62.3204,128907.0
2016-06-01 09:30:00,72.81,72.84,72.64,72.74,19730.0,62.2179,62.2435,62.0726,62.1581,19730.0
2016-06-01 09:40:00,72.74,72.83,72.58,72.65,11169.0,62.1581,62.235,62.0213,62.0811,11169.0
2016-06-01 09:50:00,72.65,72.73,72.55,72.64,18917.0,62.0811,62.1495,61.9957,62.0726,18917.0
2016-06-01 10:00:00,72.64,72.94,72.58,72.87,22032.0,62.0726,62.329,62.0213,62.2691,22032.0
2016-06-01 10:10:00,72.89,72.91,72.82,72.86,20659.0,62.2862,62.3033,62.2264,62.2606,20659.0
2016-06-01 10:20:00,72.87,72.97,72.87,72.9,14104.0,62.2691,62.3546,62.2691,62.2948,14104.0
2016-06-01 10:30:00,72.9,72.99,72.88,72.98,14613.0,62.2948,62.3717,62.2777,62.3631,14613.0
2016-06-01 10:40:00,73.01,73.06,73.0,73.04,28206.0,62.3888,62.4315,62.3802,62.4144,28206.0
2016-06-01 10:50:00,73.04,73.13,73.02,73.1,15037.0,62.4144,62.4913,62.3973,62.4657,15037.0
2016-06-01 11:00:00,73.1,73.19,73.09,73.17,7010.0,62.4657,62.5426,62.4571,62.5255,7010.0
2016-06-01 11:10:00,73.16,73.18,73.06,73.07,6219.0,62.517,62.534,62.4315,62.44,6219.0
2016-06-01 11:20:00,73.07,73.07,72.95,72.98,10758.0,62.44,62.44,62.3375,62.3631,10758.0
2016-06-01 11:30:00,72.95,73.01,72.89,72.89,9137.0,62.3375,62.3888,62.2862,62.2862,9137.0
2016-06-01 11:40:00,72.89,72.91,72.84,72.86,9794.0,62.2862,62.3033,62.2435,62.2606,9794.0
2016-06-01 11:50:00,72.89,72.9,72.82,72.82,10295.0,62.2862,62.2948,62.2264,62.2264,10295.0
2016-06-01 12:00:00,72.81,72.86,72.79,72.8,12019.0,62.2179,62.2606,62.2008,62.2093,12019.0
2016-06-01 12:10:00,72.8,72.83,72.8,72.8,7543.0,62.2093,62.235,62.2093,62.2093,7543.0
2016-06-01 12:20:00,72.83,72.84,72.8,72.83,6088.0,62.235,62.2435,62.2093,62.235,6088.0
2016-06-01 12:30:00,72.82,72.83,72.79,72.79,6015.0,62.2264,62.235,62.2008,62.2008,6015.0
2016-06-01 12:40:00,72.78,72.86,72.78,72.83,10310.0,62.1922,62.2606,62.1922,62.235,10310.0
2016-06-01 12:50:00,72.8,72.86,72.8,72.85,5659.0,62.2093,62.2606,62.2093,62.2521,5659.0
2016-06-01 13:00:00,72.85,72.87,72.81,72.84,9514.0,62.2521,62.2691,62.2179,62.2435,9514.0
2016-06-01 13:10:00,72.85,72.85,72.8,72.8,16659.0,62.2521,62.2521,62.2093,62.2093,16659.0
2016-06-01 13:20:00,72.81,72.88,72.81,72.85,6046.0,62.2179,62.2777,62.2179,62.2521,6046.0
2016-06-01 13:30:00,72.86,72.87,72.79,72.82,9664.0,62.2606,62.2691,62.2008,62.2264,9664.0
2016-06-01 13:40:00,72.8,72.87,72.78,72.85,16701.0,62.2093,62.2691,62.1922,62.2521,16701.0
2016-06-01 13:50:00,72.87,72.89,72.83,72.88,20005.0,62.2691,62.2862,62.235,62.2777,20005.0
2016-06-01 14:00:00,72.89,72.97,72.88,72.97,4047.0,62.2862,62.3546,62.2777,62.3546,4047.0
2016-06-01 14:10:00,72.96,73.08,72.96,73.07,6904.0,62.346,62.4486,62.346,62.44,6904.0
2016-06-01 14:20:00,73.06,73.06,73.02,73.05,19975.0,62.4315,62.4315,62.3973,62.423,19975.0
2016-06-01 14:30:00,73.04,73.05,72.98,73.03,25438.0,62.4144,62.423,62.3631,62.4059,25438.0
2016-06-01 14:40:00,73.03,73.08,73.03,73.07,18792.0,62.4059,62.4486,62.4059,62.44,18792.0
2016-06-01 14:50:00,73.06,73.09,73.05,73.06,10473.0,62.4315,62.4571,62.423,62.4315,10473.0
2016-06-01 15:00:00,73.07,73.09,73.03,73.04,26180.0,62.44,62.4571,62.4059,62.4144,26180.0
2016-06-01 15:10:00,73.03,73.09,73.02,73.06,10328.0,62.4059,62.4571,62.3973,62.4315,10328.0
2016-06-01 15:20:00,73.06,73.08,73.03,73.06,5810.0,62.4315,62.4486,62.4059,62.4315,5810.0
2016-06-01 15:30:00,73.07,73.1,73.05,73.07,29384.0,62.44,62.4657,62.423,62.44,29384.0
2016-06-01 15:40:00,73.07,73.07,73.02,73.03,15802.0,62.44,62.44,62.3973,62.4059,15802.0
2016-06-01 15:50:00,73.04,73.15,73.03,73.12,156579.0,62.4144,62.5084,62.4059,62.4828,156579.0
2016-06-02 09:30:00,72.98,73.41,72.88,73.2,19482.0,62.3631,62.7306,62.2777,62.5511,19482.0
2016-06-02 09:40:00,73.23,73.42,73.21,73.21,16341.0,62.5768,62.7391,62.5597,62.5597,16341.0
2016-06-02 09:50:00,73.18,73.46,73.1,73.41,21300.0,62.534,62.7733,62.4657,62.7306,21300.0
2016-06-02 10:00:00,73.37,73.65,73.36,73.6,24475.0,62.6964,62.9357,62.6879,62.8929,24475.0
2016-06-02 10:10:00,73.6,73.6,73.24,73.26,15086.0,62.8929,62.8929,62.5853,62.6024,15086.0
2016-06-02 10:20:00,73.22,73.26,73.04,73.04,27227.0,62.5682,62.6024,62.4144,62.4144,27227.0
2016-06-02 10:30:00,73.05,73.11,73.0,73.04,39554.0,62.423,62.4742,62.3802,62.4144,39554.0
2016-06-02 10:40:00,73.05,73.07,72.95,72.98,11271.0,62.423,62.44,62.3375,62.3631,11271.0
2016-06-02 10:50:00,72.98,72.99,72.81,72.87,112558.0,62.3631,62.3717,62.2179,62.2691,112558.0
2016-06-02 11:00:00,72.9,73.18,72.88,73.14,39187.0,62.2948,62.534,62.2777,62.4999,39187.0
2016-06-02 11:10:00,73.1,73.15,73.06,73.06,24423.0,62.4657,62.5084,62.4315,62.4315,24423.0
2016-06-02 11:20:00,73.06,73.12,73.03,73.12,10598.0,62.4315,62.4828,62.4059,62.4828,10598.0
2016-06-02 11:30:00,73.12,73.14,73.07,73.07,5700.0,62.4828,62.4999,62.44,62.44,5700.0
2016-06-02 11:40:00,73.08,73.11,73.03,73.05,15481.0,62.4486,62.4742,62.4059,62.423,15481.0
2016-06-02 11:50:00,73.05,73.1,73.02,73.04,12714.0,62.423,62.4657,62.3973,62.4144,12714.0
2016-06-02 12:00:00,73.03,73.06,72.99,72.99,15038.0,62.4059,62.4315,62.3717,62.3717,15038.0
2016-06-02 12:10:00,73.01,73.04,72.98,73.02,11377.0,62.3888,62.4144,62.3631,62.3973,11377.0
2016-06-02 12:20:00,73.0,73.03,72.9,72.92,30986.0,62.3802,62.4059,62.2948,62.3119,30986.0
2016-06-02 12:30:00,72.92,72.97,72.88,72.93,76285.0,62.3119,62.3546,62.2777,62.3204,76285.0
2016-06-02 12:40:00,72.93,72.94,72.78,72.81,52366.0,62.3204,62.329,62.1922,62.2179,52366.0
2016-06-02 12:50:00,72.81,72.89,72.81,72.86,45559.0,62.2179,62.2862,62.2179,62.2606,45559.0
2016-06-02 13:00:00,72.87,72.9,72.77,72.78,46663.0,62.2691,62.2948,62.1837,62.1922,46663.0
2016-06-02 13:10:00,72.78,72.81,72.74,72.8,56573.0,62.1922,62.2179,62.1581,62.2093,56573.0
2016-06-02 13:20:00,72.8,72.87,72.77,72.8,92754.0,62.2093,62.2691,62.1837,62.2093,92754.0
2016-06-02 13:30:00,72.81,72.93,72.8,72.91,23964.0,62.2179,62.3204,62.2093,62.3033,23964.0
2016-06-02 13:40:00,72.9,72.94,72.86,72.91,21566.0,62.2948,62.329,62.2606,62.3033,21566.0
2016-06-02 13:50:00,72.91,73.05,72.9,73.01,25666.0,62.3033,62.423,62.2948,62.3888,25666.0
2016-06-02 14:00:00,73.02,73.06,72.99,73.06,16576.0,62.3973,62.4315,62.3717,62.4315,16576.0
2016-06-02 14:10:00,73.05,73.06,73.01,73.06,4799.0,62.423,62.4315,62.3888,62.4315,4799.0
2016-06-02 14:20:00,73.06,73.06,73.01,73.02,10564.0,62.4315,62.4315,62.3888,62.3973,10564.0
2016-06-02 14:30:00,73.02,73.06,73.02,73.06,6586.0,62.3973,62.4315,62.3973,62.4315,6586.0
2016-06-02 14:40:00,73.07,73.15,73.06,73.13,7788.0,62.44,62.5084,62.4315,62.4913,7788.0
2016-06-02 14:50:00,73.15,73.2,73.15,73.18,6964.0,62.5084,62.5511,62.5084,62.534,6964.0
2016-06-02 15:00:00,73.18,73.22,73.14,73.22,10915.0,62.534,62.5682,62.4999,62.5682,10915.0
2016-06-02 15:10:00,73.21,73.24,73.17,73.24,11800.0,62.5597,62.5853,62.5255,62.5853,11800.0
2016-06-02 15:20:00,73.24,73.29,73.23,73.28,12548.0,62.5853,62.628,62.5768,62.6195,12548.0
2016-06-02 15:30:00,73.28,73.3,73.25,73.28,14723.0,62.6195,62.6366,62.5939,62.6195,14723.0
2016-06-02 15:40:00,73.28,73.3,73.2,73.2,13887.0,62.6195,62.6366,62.5511,62.5511,13887.0
2016-06-02 15:50:00,73.21,73.28,73.16,73.27,81101.0,62.5597,62.6195,62.517,62.611,81101.0
2016-06-03 09:30:00,73.13,73.13,72.64,72.77,10643.0,62.4913,62.4913,62.0726,62.1837,10643.0
2016-06-03 09:40:00,72.81,73.08,72.81,72.97,11669.0,62.2179,62.4486,62.2179,62.3546,11669.0
2016-06-03 09:50:00,72.97,73.05,72.92,73.01,23038.0,62.3546,62.423,62.3119,62.3888,23038.0
2016-06-03 10:00:00,73.0,73.0,72.8,72.81,20938.0,62.3802,62.3802,62.2093,62.2179,20938.0
2016-06-03 10:10:00,72.8,72.97,72.76,72.94,17573.0,62.2093,62.3546,62.1751,62.329,17573.0
2016-06-03 10:20:00,72.94,73.06,72.87,72.99,18179.0,62.329,62.4315,62.2691,62.3717,18179.0
2016-06-03 10:30:00,72.98,73.21,72.92,73.15,25432.0,62.3631,62.5597,62.3119,62.5084,25432.0
2016-06-03 10:40:00,73.16,73.16,73.09,73.13,20539.0,62.517,62.517,62.4571,62.4913,20539.0
2016-06-03 10:50:00,73.12,73.15,73.02,73.05,14083.0,62.4828,62.5084,62.3973,62.423,14083.0
2016-06-03 11:00:00,73.05,73.09,73.0,73.03,13986.0,62.423,62.4571,62.3802,62.4059,13986.0
2016-06-03 11:10:00,73.03,73.06,72.99,73.06,16100.0,62.4059,62.4315,62.3717,62.4315,16100.0
2016-06-03 11:20:00,73.06,73.11,73.0,73.02,7740.0,62.4315,62.4742,62.3802,62.3973,7740.0
2016-06-03 11:30:00,73.01,73.07,72.97,73.02,11485.0,62.3888,62.44,62.3546,62.3973,11485.0
2016-06-03 11:40:00,73.01,73.06,72.99,73.06,10962.0,62.3888,62.4315,62.3717,62.4315,10962.0
2016-06-03 11:50:00,73.04,73.12,73.04,73.1,12204.0,62.4144,62.4828,62.4144,62.4657,12204.0
2016-06-03 12:00:00,73.11,73.19,73.08,73.08,17842.0,62.4742,62.5426,62.4486,62.4486,17842.0
2016-06-03 12:10:00,73.09,73.18,73.09,73.09,17960.0,62.4571,62.534,62.4571,62.4571,17960.0
2016-06-03 12:20:00,73.1,73.12,73.08,73.1,9500.0,62.4657,62.4828,62.4486,62.4657,9500.0
2016-06-03 12:30:00,73.1,73.14,73.0,73.03,9222.0,62.4657,62.4999,62.3802,62.4059,9222.0
2016-06-03 12:40:00,73.03,73.03,72.95,72.98,5679.0,62.4059,62.4059,62.3375,62.3631,5679.0
2016-06-03 12:50:00,72.98,72.99,72.93,72.97,10677.0,62.3631,62.3717,62.3204,62.3546,10677.0
2016-06-03 13:00:00,72.98,73.05,72.98,73.05,6571.0,62.3631,62.423,62.3631,62.423,6571.0
2016-06-03 13:10:00,73.05,73.05,72.99,73.03,5814.0,62.423,62.423,62.3717,62.4059,5814.0
2016-06-03 13:20:00,73.03,73.06,72.97,72.99,9662.0,62.4059,62.4315,62.3546,62.3717,9662.0
2016-06-03 13:30:00,72.98,73.0,72.96,72.99,7471.0,62.3631,62.3802,62.346,62.3717,7471.0
2016-06-03 13:40:00,73.0,73.01,72.98,72.99,7344.0,62.3802,62.3888,62.3631,62.3717,7344.0
2016-06-03 13:50:00,72.99,73.01,72.95,73.01,8505.0,62.3717,62.3888,62.3375,62.3888,8505.0
2016-06-03 14:00:00,73.02,73.02,72.98,73.0,5560.0,62.3973,62.3973,62.3631,62.3802,5560.0
2016-06-03 14:10:00,73.0,73.01,72.96,72.99,4504.0,62.3802,62.3888,62.346,62.3717,4504.0
2016-06-03 14:20:00,72.99,73.03,72.95,73.02,8656.0,62.3717,62.4059,62.3375,62.3973,8656.0
2016-06-03 14:30:00,73.01,73.12,73.01,73.08,8520.0,62.3888,62.4828,62.3888,62.4486,8520.0
2016-06-03 14:40:00,73.09,73.12,73.06,73.09,8521.0,62.4571,62.4828,62.4315,62.4571,8521.0
2016-06-03 14:50:00,73.1,73.17,73.1,73.12,5210.0,62.4657,62.5255,62.4657,62.4828,5210.0
2016-06-03 15:00:00,73.13,73.13,73.03,73.07,11565.0,62.4913,62.4913,62.4059,62.44,11565.0
2016-06-03 15:10:00,73.08,73.13,73.02,73.02,8633.0,62.4486,62.4913,62.3973,62.3973,8633.0
2016-06-03 15:20:00,73.02,73.08,73.01,73.08,9477.0,62.3973,62.4486,62.3888,62.4486,9477.0
2016-06-03 15:30:00,73.08,73.11,73.07,73.11,8620.0,62.4486,62.4742,62.44,62.4742,8620.0
2016-06-03 15:40:00,73.11,73.13,73.04,73.07,23042.0,62.4742,62.4913,62.4144,62.44,23042.0
2016-06-03 15:50:00,73.07,73.14,73.04,73.1,71900.0,62.44,62.4999,62.4144,62.4657,71900.0
2016-06-06 09:30:00,73.26,73.31,72.87,72.97,51447.0,62.6024,62.6451,62.2691,62.3546,51447.0
2016-06-06 09:40:00,73.02,73.16,72.93,73.15,11272.0,62.3973,62.517,62.3204,62.5084,11272.0
2016-06-06 09:50:00,73.16,73.24,72.98,73.02,13829.0,62.517,62.5853,62.3631,62.3973,13829.0
2016-06-06 10:00:00,73.04,73.09,72.91,72.92,13302.0,62.4144,62.4571,62.3033,62.3119,13302.0
2016-06-06 10:10:00,72.93,72.93,72.81,72.88,9300.0,62.3204,62.3204,62.2179,62.2777,9300.0
2016-06-06 10:20:00,72.9,72.91,72.86,72.9,7100.0,62.2948,62.3033,62.2606,62.2948,7100.0
2016-06-06 10:30:00,72.91,72.91,72.8,72.85,51039.0,62.3033,62.3033,62.2093,62.2521,51039.0
2016-06-06 10:40:00,72.85,72.92,72.85,72.86,12217.0,62.2521,62.3119,62.2521,62.2606,12217.0
2016-06-06 10:50:00,72.86,72.86,72.76,72.78,22598.0,62.2606,62.2606,62.1751,62.1922,22598.0
2016-06-06 11:00:00,72.79,72.82,72.75,72.78,15210.0,62.2008,62.2264,62.1666,62.1922,15210.0
2016-06-06 11:10:00,72.78,72.87,72.76,72.83,18383.0,62.1922,62.2691,62.1751,62.235,18383.0
2016-06-06 11:20:00,72.82,72.83,72.76,72.77,16855.0,62.2264,62.235,62.1751,62.1837,16855.0
2016-06-06 11:30:00,72.78,72.79,72.68,72.72,14318.0,62.1922,62.2008,62.1068,62.141,14318.0
2016-06-06 11:40:00,72.75,72.81,72.75,72.79,4419.0,62.1666,62.2179,62.1666,62.2008,4419.0
2016-06-06 11:50:00,72.8,72.83,72.78,72.78,3400.0,62.2093,62.235,62.1922,62.1922,3400.0
2016-06-06 12:00:00,72.78,72.82,72.76,72.76,6832.0,62.1922,62.2264,62.1751,62.1751,6832.0
2016-06-06 12:10:00,72.77,72.8,72.74,72.77,9894.0,62.1837,62.2093,62.1581,62.1837,9894.0
2016-06-06 12:20:00,72.76,72.8,72.75,72.77,8395.0,62.1751,62.2093,62.1666,62.1837,8395.0
2016-06-06 12:30:00,72.78,72.83,72.74,72.79,6880.0,62.1922,62.235,62.1581,62.2008,6880.0
2016-06-06 12:40:00,72.8,72.84,72.78,72.78,7270.0,62.2093,62.2435,62.1922,62.1922,7270.0
2016-06-06 12:50:00,72.77,72.79,72.68,72.76,15300.0,62.1837,62.2008,62.1068,62.1751,15300.0
2016-06-06 13:00:00,72.77,72.8,72.75,72.79,4299.0,62.1837,62.2093,62.1666,62.2008,4299.0
2016-06-06 13:10:00,72.8,72.86,72.8,72.82,3946.0,62.2093,62.2606,62.2093,62.2264,3946.0
2016-06-06 13:20:00,72.84,72.86,72.83,72.86,3212.0,62.2435,62.2606,62.235,62.2606,3212.0
2016-06-06 13:30:00,72.83,72.86,72.82,72.84,5800.0,62.235,62.2606,62.2264,62.2435,5800.0
2016-06-06 13:40:00,72.83,72.85,72.8,72.81,2700.0,62.235,62.2521,62.2093,62.2179,2700.0
2016-06-06 13:50:00,72.82,72.87,72.8,72.85,7246.0,62.2264,62.2691,62.2093,62.2521,7246.0
2016-06-06 14:00:00,72.86,72.9,72.85,72.89,9655.0,62.2606,62.2948,62.2521,62.2862,9655.0
2016-06-06 14:10:00,72.89,72.94,72.87,72.92,11878.0,62.2862,62.329,62.2691,62.3119,11878.0
2016-06-06 14:20:00,72.93,72.97,72.93,72.96,6696.0,62.3204,62.3546,62.3204,62.346,6696.0
2016-06-06 14:30:00,72.95,72.96,72.91,72.94,9700.0,62.3375,62.346,62.3033,62.329,9700.0
2016-06-06 14:40:00,72.95,72.97,72.93,72.95,3264.0,62.3375,62.3546,62.3204,62.3375,3264.0
2016-06-06 14:50:00,72.96,72.96,72.93,72.94,4400.0,62.346,62.346,62.3204,62.329,4400.0
2016-06-06 15:00:00,72.93,72.94,72.87,72.87,7800.0,62.3204,62.329,62.2691,62.2691,7800.0
2016-06-06 15:10:00,72.88,72.88,72.85,72.85,4640.0,62.2777,62.2777,62.2521,62.2521,4640.0
2016-06-06 15:20:00,72.86,72.86,72.79,72.79,29749.0,62.2606,62.2606,62.2008,62.2008,29749.0
2016-06-06 15:30:00,72.79,72.81,72.76,72.78,23647.0,62.2008,62.2179,62.1751,62.1922,23647.0
2016-06-06 15:40:00,72.78,72.78,72.73,72.74,16506.0,62.1922,62.1922,62.1495,62.1581,16506.0
2016-06-06 15:50:00,72.75,72.79,72.71,72.74,38837.0,62.1666,62.2008,62.1324,62.1581,38837.0
2016-06-07 09:30:00,72.7,72.98,72.69,72.89,14766.0,62.1239,62.3631,62.1153,62.2862,14766.0
2016-06-07 09:40:00,72.92,73.05,72.87,73.0,7030.0,62.3119,62.423,62.2691,62.3802,7030.0
2016-06-07 09:50:00,73.0,73.0,72.86,72.87,15797.0,62.3802,62.3802,62.2606,62.2691,15797.0
2016-06-07 10:00:00,72.88,72.91,72.84,72.86,26114.0,62.2777,62.3033,62.2435,62.2606,26114.0
2016-06-07 10:10:00,72.87,72.91,72.83,72.89,52955.0,62.2691,62.3033,62.235,62.2862,52955.0
2016-06-07 10:20:00,72.9,72.9,72.8,72.85,10166.0,62.2948,62.2948,62.2093,62.2521,10166.0
2016-06-07 10:30:00,72.86,72.9,72.78,72.78,9057.0,62.2606,62.2948,62.1922,62.1922,9057.0
2016-06-07 10:40:00,72.78,72.8,72.74,72.74,9994.0,62.1922,62.2093,62.1581,62.1581,9994.0
2016-06-07 10:50:00,72.74,72.76,72.69,72.69,8554.0,62.1581,62.1751,62.1153,62.1153,8554.0
2016-06-07 11:00:00,72.7,72.76,72.7,72.76,3830.0,62.1239,62.1751,62.1239,62.1751,3830.0
2016-06-07 11:10:00,72.76,72.84,72.76,72.84,5000.0,62.1751,62.2435,62.1751,62.2435,5000.0
2016-06-07 11:20:00,72.84,72.87,72.82,72.85,13800.0,62.2435,62.2691,62.2264,62.2521,13800.0
2016-06-07 11:30:00,72.86,72.88,72.81,72.82,4344.0,62.2606,62.2777,62.2179,62.2264,4344.0
2016-06-07 11:40:00,72.83,72.83,72.77,72.77,2001.0,62.235,62.235,62.1837,62.1837,2001.0
2016-06-07 11:50:00,72.75,72.82,72.74,72.82,5715.0,62.1666,62.2264,62.1581,62.2264,5715.0
2016-06-07 12:00:00,72.82,72.87,72.82,72.87,3700.0,62.2264,62.2691,62.2264,62.2691,3700.0
2016-06-07 12:10:00,72.86,72.92,72.86,72.91,6150.0,62.2606,62.3119,62.2606,62.3033,6150.0
2016-06-07 12:20:00,72.91,72.92,72.9,72.9,2400.0,62.3033,62.3119,62.2948,62.2948,2400.0
2016-06-07 12:30:00,72.91,72.93,72.9,72.92,2678.0,62.3033,62.3204,62.2948,62.3119,2678.0
2016-06-07 12:40:00,72.92,72.95,72.92,72.93,6492.0,62.3119,62.3375,62.3119,62.3204,6492.0
2016-06-07 12:50:00,72.93,72.95,72.92,72.94,3272.0,62.3204,62.3375,62.3119,62.329,3272.0
2016-06-07 13:00:00,72.95,73.05,72.94,73.05,9523.0,62.3375,62.423,62.329,62.423,9523.0
2016-06-07 13:10:00,73.05,73.07,73.01,73.06,6092.0,62.423,62.44,62.3888,62.4315,6092.0
2016-06-07 13:20:00,73.06,73.11,73.06,73.11,3124.0,62.4315,62.4742,62.4315,62.4742,3124.0
2016-06-07 13:30:00,73.09,73.11,73.07,73.07,4700.0,62.4571,62.4742,62.44,62.44,4700.0
2016-06-07 13:40:00,73.06,73.1,73.06,73.1,4200.0,62.4315,62.4657,62.4315,62.4657,4200.0
2016-06-07 13:50:00,73.1,73.1,73.07,73.08,6430.0,62.4657,62.4657,62.44,62.4486,6430.0
2016-06-07 14:00:00,73.09,73.13,73.07,73.13,6700.0,62.4571,62.4913,62.44,62.4913,6700.0
2016-06-07 14:10:00,73.13,73.14,73.12,73.12,3017.0,62.4913,62.4999,62.4828,62.4828,3017.0
2016-06-07 14:20:00,73.12,73.17,73.11,73.16,5318.0,62.4828,62.5255,62.4742,62.517,5318.0
2016-06-07 14:30:00,73.15,73.15,73.12,73.12,3656.0,62.5084,62.5084,62.4828,62.4828,3656.0
2016-06-07 14:40:00,73.12,73.14,73.11,73.14,4651.0,62.4828,62.4999,62.4742,62.4999,4651.0
2016-06-07 14:50:00,73.13,73.15,73.1,73.1,6020.0,62.4913,62.5084,62.4657,62.4657,6020.0
2016-06-07 15:00:00,73.1,73.1,73.03,73.08,8940.0,62.4657,62.4657,62.4059,62.4486,8940.0
2016-06-07 15:10:00,73.07,73.08,73.03,73.06,6100.0,62.44,62.4486,62.4059,62.4315,6100.0
2016-06-07 15:20:00,73.07,73.1,73.06,73.1,4900.0,62.44,62.4657,62.4315,62.4657,4900.0
2016-06-07 15:30:00,73.1,73.11,72.99,73.02,11477.0,62.4657,62.4742,62.3717,62.3973,11477.0
2016-06-07 15:40:00,73.01,73.01,72.97,72.99,17415.0,62.3888,62.3888,62.3546,62.3717,17415.0
2016-06-07 15:50:00,72.99,73.02,72.95,72.98,62762.0,62.3717,62.3973,62.3375,62.3631,62762.0
2016-06-08 09:30:00,73.08,73.08,72.81,73.08,13346.0,62.4486,62.4486,62.2179,62.4486,13346.0
2016-06-08 09:40:00,73.07,73.18,73.03,73.15,5480.0,62.44,62.534,62.4059,62.5084,5480.0
2016-06-08 09:50:00,73.16,73.21,73.1,73.18,14360.0,62.517,62.5597,62.4657,62.534,14360.0
2016-06-08 10:00:00,73.17,73.23,73.13,73.21,31567.0,62.5255,62.5768,62.4913,62.5597,31567.0
2016-06-08 10:10:00,73.2,73.21,73.1,73.11,18019.0,62.5511,62.5597,62.4657,62.4742,18019.0
2016-06-08 10:20:00,73.11,73.14,73.04,73.11,18533.0,62.4742,62.4999,62.4144,62.4742,18533.0
2016-06-08 10:30:00,73.11,73.17,73.09,73.14,19901.0,62.4742,62.5255,62.4571,62.4999,19901.0
2016-06-08 10:40:00,73.14,73.23,73.12,73.23,10737.0,62.4999,62.5768,62.4828,62.5768,10737.0
2016-06-08 10:50:00,73.22,73.28,73.21,73.24,11989.0,62.5682,62.6195,62.5597,62.5853,11989.0
2016-06-08 11:00:00,73.25,73.25,73.07,73.11,8000.0,62.5939,62.5939,62.44,62.4742,8000.0
2016-06-08 11:10:00,73.12,73.13,73.06,73.1,7168.0,62.4828,62.4913,62.4315,62.4657,7168.0
2016-06-08 11:20:00,73.11,73.18,73.09,73.17,3497.0,62.4742,62.534,62.4571,62.5255,3497.0
2016-06-08 11:30:00,73.18,73.2,73.13,73.14,6100.0,62.534,62.5511,62.4913,62.4999,6100.0
2016-06-08 11:40:00,73.17,73.24,73.16,73.22,7800.0,62.5255,62.5853,62.517,62.5682,7800.0
2016-06-08 11:50:00,73.21,73.31,73.21,73.3,8300.0,62.5597,62.6451,62.5597,62.6366,8300.0
2016-06-08 12:00:00,73.29,73.31,73.28,73.31,5596.0,62.628,62.6451,62.6195,62.6451,5596.0
2016-06-08 12:10:00,73.31,73.37,73.31,73.35,5300.0,62.6451,62.6964,62.6451,62.6793,5300.0
2016-06-08 12:20:00,73.36,73.36,73.34,73.36,4466.0,62.6879,62.6879,62.6708,62.6879,4466.0
2016-06-08 12:30:00,73.37,73.37,73.34,73.34,4200.0,62.6964,62.6964,62.6708,62.6708,4200.0
2016-06-08 12:40:00,73.34,73.36,73.33,73.35,17207.0,62.6708,62.6879,62.6622,62.6793,17207.0
2016-06-08 12:50:00,73.36,73.39,73.35,73.36,9585.0,62.6879,62.7135,62.6793,62.6879,9585.0
2016-06-08 13:00:00,73.37,73.37,73.3,73.3,3900.0,62.6964,62.6964,62.6366,62.6366,3900.0
2016-06-08 13:10:00,73.29,73.33,73.26,73.26,4300.0,62.628,62.6622,62.6024,62.6024,4300.0
2016-06-08 13:20:00,73.25,73.25,73.21,73.21,3700.0,62.5939,62.5939,62.5597,62.5597,3700.0
2016-06-08 13:30:00,73.21,73.23,73.2,73.21,3805.0,62.5597,62.5768,62.5511,62.5597,3805.0
2016-06-08 13:40:00,73.23,73.23,73.19,73.19,1637.0,62.5768,62.5768,62.5426,62.5426,1637.0
2016-06-08 13:50:00,73.19,73.2,73.16,73.18,3975.0,62.5426,62.5511,62.517,62.534,3975.0
2016-06-08 14:00:00,73.16,73.18,73.13,73.14,7095.0,62.517,62.534,62.4913,62.4999,7095.0
2016-06-08 14:10:00,73.14,73.21,73.14,73.21,4859.0,62.4999,62.5597,62.4999,62.5597,4859.0
2016-06-08 14:20:00,73.2,73.24,73.2,73.22,6545.0,62.5511,62.5853,62.5511,62.5682,6545.0
2016-06-08 14:30:00,73.21,73.21,73.17,73.19,9919.0,62.5597,62.5597,62.5255,62.5426,9919.0
2016-06-08 14:40:00,73.19,73.24,73.18,73.24,8200.0,62.5426,62.5853,62.534,62.5853,8200.0
2016-06-08 14:50:00,73.24,73.28,73.23,73.27,6475.0,62.5853,62.6195,62.5768,62.611,6475.0
2016-06-08 15:00:00,73.27,73.27,73.22,73.23,2512.0,62.611,62.611,62.5682,62.5768,2512.0
2016-06-08 15:10:00,73.23,73.23,73.21,73.21,7500.0,62.5768,62.5768,62.5597,62.5597,7500.0
2016-06-08 15:20:00,73.2,73.2,73.17,73.17,10410.0,62.5511,62.5511,62.5255,62.5255,10410.0
2016-06-08 15:30:00,73.17,73.18,73.16,73.18,14601.0,62.5255,62.534,62.517,62.534,14601.0
2016-06-08 15:40:00,73.19,73.23,73.18,73.21,21598.0,62.5426,62.5768,62.534,62.5597,21598.0
2016-06-08 15:50:00,73.22,73.23,73.14,73.18,105190.0,62.5682,62.5768,62.4999,62.534,105190.0
2016-06-09 09:30:00,73.05,73.05,72.62,72.72,6825.0,62.423,62.423,62.0555,62.141,6825.0
2016-06-09 09:40:00,72.75,72.9,72.75,72.89,1694.0,62.1666,62.2948,62.1666,62.2862,1694.0
2016-06-09 09:50:00,72.89,72.93,72.8,72.83,4200.0,62.2862,62.3204,62.2093,62.235,4200.0
2016-06-09 10:00:00,72.84,72.87,72.79,72.83,12000.0,62.2435,62.2691,62.2008,62.235,12000.0
2016-06-09 10:10:00,72.82,72.91,72.81,72.87,17000.0,62.2264,62.3033,62.2179,62.2691,17000.0
2016-06-09 10:20:00,72.87,72.94,72.86,72.9,12536.0,62.2691,62.329,62.2606,62.2948,12536.0
2016-06-09 10:30:00,72.91,72.95,72.87,72.88,19151.0,62.3033,62.3375,62.2691,62.2777,19151.0
2016-06-09 10:40:00,72.87,72.94,72.86,72.89,9525.0,62.2691,62.329,62.2606,62.2862,9525.0
2016-06-09 10:50:00,72.89,72.99,72.89,72.95,14726.0,62.2862,62.3717,62.2862,62.3375,14726.0
2016-06-09 11:00:00,72.93,73.0,72.93,72.97,7500.0,62.3204,62.3802,62.3204,62.3546,7500.0
2016-06-09 11:10:00,72.98,73.04,72.97,73.03,15569.0,62.3631,62.4144,62.3546,62.4059,15569.0
2016-06-09 11:20:00,73.05,73.1,73.03,73.08,11003.0,62.423,62.4657,62.4059,62.4486,11003.0
2016-06-09 11:30:00,73.05,73.08,73.02,73.07,12000.0,62.423,62.4486,62.3973,62.44,12000.0
2016-06-09 11:40:00,73.08,73.09,73.04,73.07,5900.0,62.4486,62.4571,62.4144,62.44,5900.0
2016-06-09 11:50:00,73.06,73.11,73.03,73.06,13667.0,62.4315,62.4742,62.4059,62.4315,13667.0
2016-06-09 12:00:00,73.08,73.09,73.06,73.08,6200.0,62.4486,62.4571,62.4315,62.4486,6200.0
2016-06-09 12:10:00,73.09,73.09,73.02,73.04,6699.0,62.4571,62.4571,62.3973,62.4144,6699.0
2016-06-09 12:20:00,73.05,73.1,73.03,73.1,16200.0,62.423,62.4657,62.4059,62.4657,16200.0
2016-06-09 12:30:00,73.08,73.16,73.08,73.14,4797.0,62.4486,62.517,62.4486,62.4999,4797.0
2016-06-09 12:40:00,73.14,73.14,73.09,73.13,6138.0,62.4999,62.4999,62.4571,62.4913,6138.0
2016-06-09 12:50:00,73.11,73.19,73.11,73.18,4500.0,62.4742,62.5426,62.4742,62.534,4500.0
2016-06-09 13:00:00,73.19,73.2,73.17,73.2,3900.0,62.5426,62.5511,62.5255,62.5511,3900.0
2016-06-09 13:10:00,73.2,73.3,73.2,73.27,8980.0,62.5511,62.6366,62.5511,62.611,8980.0
2016-06-09 13:20:00,73.27,73.3,73.26,73.28,2900.0,62.611,62.6366,62.6024,62.6195,2900.0
2016-06-09 13:30:00,73.27,73.31,73.27,73.31,3100.0,62.611,62.6451,62.611,62.6451,3100.0
2016-06-09 13:40:00,73.29,73.31,73.28,73.28,2409.0,62.628,62.6451,62.6195,62.6195,2409.0
2016-06-09 13:50:00,73.3,73.32,73.27,73.27,8665.0,62.6366,62.6537,62.611,62.611,8665.0
2016-06-09 14:00:00,73.26,73.26,73.21,73.23,2809.0,62.6024,62.6024,62.5597,62.5768,2809.0
2016-06-09 14:10:00,73.23,73.25,73.22,73.22,4789.0,62.5768,62.5939,62.5682,62.5682,4789.0
2016-06-09 14:20:00,73.2,73.25,73.18,73.2,7400.0,62.5511,62.5939,62.534,62.5511,7400.0
2016-06-09 14:30:00,73.21,73.28,73.21,73.27,8960.0,62.5597,62.6195,62.5597,62.611,8960.0
2016-06-09 14:40:00,73.28,73.33,73.27,73.3,5300.0,62.6195,62.6622,62.611,62.6366,5300.0
2016-06-09 14:50:00,73.31,73.35,73.28,73.35,3900.0,62.6451,62.6793,62.6195,62.6793,3900.0
2016-06-09 15:00:00,73.34,73.37,73.32,73.35,9040.0,62.6708,62.6964,62.6537,62.6793,9040.0
2016-06-09 15:10:00,73.34,73.35,73.31,73.32,7888.0,62.6708,62.6793,62.6451,62.6537,7888.0
2016-06-09 15:20:00,73.32,73.35,73.3,73.35,8395.0,62.6537,62.6793,62.6366,62.6793,8395.0
2016-06-09 15:30:00,73.35,73.4,73.35,73.39,4268.0,62.6793,62.722,62.6793,62.7135,4268.0
2016-06-09 15:40:00,73.4,73.45,73.4,73.43,4900.0,62.722,62.7648,62.722,62.7477,4900.0
2016-06-09 15:50:00,73.43,73.45,73.38,73.42,24253.0,62.7477,62.7648,62.7049,62.7391,24253.0
2016-06-10 09:30:00,73.12,73.12,72.56,72.66,12761.0,62.4828,62.4828,62.0042,62.0897,12761.0
2016-06-10 09:40:00,72.7,72.8,72.64,72.71,23403.0,62.1239,62.2093,62.0726,62.1324,23403.0
2016-06-10 09:50:00,72.71,72.8,72.69,72.73,8442.0,62.1324,62.2093,62.1153,62.1495,8442.0
2016-06-10 10:00:00,72.7,72.77,72.64,72.64,12000.0,62.1239,62.1837,62.0726,62.0726,12000.0
2016-06-10 10:10:00,72.64,72.7,72.63,72.67,5600.0,62.0726,62.1239,62.0641,62.0982,5600.0
2016-06-10 10:20:00,72.68,72.81,72.65,72.73,7900.0,62.1068,62.2179,62.0811,62.1495,7900.0
2016-06-10 10:30:00,72.74,72.82,72.73,72.76,6600.0,62.1581,62.2264,62.1495,62.1751,6600.0
2016-06-10 10:40:00,72.75,72.79,72.72,72.72,5000.0,62.1666,62.2008,62.141,62.141,5000.0
2016-06-10 10:50:00,72.71,72.77,72.68,72.77,10616.0,62.1324,62.1837,62.1068,62.1837,10616.0
2016-06-10 11:00:00,72.77,72.83,72.75,72.83,6810.0,62.1837,62.235,62.1666,62.235,6810.0
2016-06-10 11:10:00,72.85,72.87,72.81,72.84,6052.0,62.2521,62.2691,62.2179,62.2435,6052.0
2016-06-10 11:20:00,72.84,72.85,72.8,72.82,4800.0,62.2435,62.2521,62.2093,62.2264,4800.0
2016-06-10 11:30:00,72.83,72.86,72.8,72.8,5300.0,62.235,62.2606,62.2093,62.2093,5300.0
2016-06-10 11:40:00,72.78,72.84,72.77,72.84,11477.0,62.1922,62.2435,62.1837,62.2435,11477.0
2016-06-10 11:50:00,72.85,72.85,72.76,72.76,4812.0,62.2521,62.2521,62.1751,62.1751,4812.0
2016-06-10 12:00:00,72.76,72.8,72.74,72.74,6112.0,62.1751,62.2093,62.1581,62.1581,6112.0
2016-06-10 12:10:00,72.73,72.76,72.7,72.71,10237.0,62.1495,62.1751,62.1239,62.1324,10237.0
2016-06-10 12:20:00,72.73,72.75,72.7,72.75,13364.0,62.1495,62.1666,62.1239,62.1666,13364.0
2016-06-10 12:30:00,72.74,72.75,72.7,72.75,5900.0,62.1581,62.1666,62.1239,62.1666,5900.0
2016-06-10 12:40:00,72.74,72.79,72.74,72.74,3700.0,62.1581,62.2008,62.1581,62.1581,3700.0
2016-06-10 12:50:00,72.73,72.78,72.73,72.77,2700.0,62.1495,62.1922,62.1495,62.1837,2700.0
2016-06-10 13:00:00,72.76,72.79,72.73,72.75,8100.0,62.1751,62.2008,62.1495,62.1666,8100.0
2016-06-10 13:10:00,72.76,72.8,72.75,72.78,6098.0,62.1751,62.2093,62.1666,62.1922,6098.0
2016-06-10 13:20:00,72.77,72.82,72.76,72.82,5300.0,62.1837,62.2264,62.1751,62.2264,5300.0
2016-06-10 13:30:00,72.81,72.81,72.77,72.78,3846.0,62.2179,62.2179,62.1837,62.1922,3846.0
2016-06-10 13:40:00,72.8,72.81,72.71,72.74,8960.0,62.2093,62.2179,62.1324,62.1581,8960.0
2016-06-10 13:50:00,72.72,72.73,72.69,72.72,6641.0,62.141,62.1495,62.1153,62.141,6641.0
2016-06-10 14:00:00,72.71,72.72,72.66,72.72,13571.0,62.1324,62.141,62.0897,62.141,13571.0
2016-06-10 14:10:00,72.71,72.73,72.69,72.7,7500.0,62.1324,62.1495,62.1153,62.1239,7500.0
2016-06-10 14:20:00,72.71,72.72,72.67,72.69,12319.0,62.1324,62.141,62.0982,62.1153,12319.0
2016-06-10 14:30:00,72.7,72.7,72.64,72.69,11500.0,62.1239,62.1239,62.0726,62.1153,11500.0
2016-06-10 14:40:00,72.7,72.71,72.66,72.67,9230.0,62.1239,62.1324,62.0897,62.0982,9230.0
2016-06-10 14:50:00,72.64,72.65,72.59,72.63,14735.0,62.0726,62.0811,62.0299,62.0641,14735.0
2016-06-10 15:00:00,72.63,72.64,72.61,72.63,4300.0,62.0641,62.0726,62.047,62.0641,4300.0
2016-06-10 15:10:00,72.62,72.7,72.59,72.7,23373.0,62.0555,62.1239,62.0299,62.1239,23373.0
2016-06-10 15:20:00,72.69,72.72,72.67,72.72,25418.0,62.1153,62.141,62.0982,62.141,25418.0
2016-06-10 15:30:00,72.72,72.77,72.71,72.72,30944.0,62.141,62.1837,62.1324,62.141,30944.0
2016-06-10 15:40:00,72.72,72.79,72.67,72.78,37278.0,62.141,62.2008,62.0982,62.1922,37278.0
2016-06-10 15:50:00,72.77,72.77,72.67,72.68,120918.0,62.1837,62.1837,62.0982,62.1068,120918.0
2016-06-13 09:30:00,72.36,72.69,72.26,72.64,31168.0,61.8333,62.1153,61.7479,62.0726,31168.0
2016-06-13 09:40:00,72.59,72.92,72.58,72.92,25865.0,62.0299,62.3119,62.0213,62.3119,25865.0
2016-06-13 09:50:00,72.9,72.98,72.83,72.89,13545.0,62.2948,62.3631,62.235,62.2862,13545.0
2016-06-13 10:00:00,72.9,72.9,72.71,72.83,14035.0,62.2948,62.2948,62.1324,62.235,14035.0
2016-06-13 10:10:00,72.83,72.88,72.79,72.84,13296.0,62.235,62.2777,62.2008,62.2435,13296.0
2016-06-13 10:20:00,72.81,72.86,72.79,72.84,12185.0,62.2179,62.2606,62.2008,62.2435,12185.0
2016-06-13 10:30:00,72.84,72.89,72.81,72.81,17190.0,62.2435,62.2862,62.2179,62.2179,17190.0
2016-06-13 10:40:00,72.79,72.8,72.74,72.77,15262.0,62.2008,62.2093,62.1581,62.1837,15262.0
2016-06-13 10:50:00,72.77,72.78,72.72,72.74,12202.0,62.1837,62.1922,62.141,62.1581,12202.0
2016-06-13 11:00:00,72.74,72.77,72.7,72.77,17644.0,62.1581,62.1837,62.1239,62.1837,17644.0
2016-06-13 11:10:00,72.78,72.84,72.78,72.81,18786.0,62.1922,62.2435,62.1922,62.2179,18786.0
2016-06-13 11:20:00,72.8,72.84,72.78,72.81,25559.0,62.2093,62.2435,62.1922,62.2179,25559.0
2016-06-13 11:30:00,72.81,72.82,72.76,72.77,24718.0,62.2179,62.2264,62.1751,62.1837,24718.0
2016-06-13 11:40:00,72.78,72.82,72.78,72.8,12355.0,62.1922,62.2264,62.1922,62.2093,12355.0
2016-06-13 11:50:00,72.79,72.8,72.69,72.7,13292.0,62.2008,62.2093,62.1153,62.1239,13292.0
2016-06-13 12:00:00,72.7,72.75,72.68,72.71,25911.0,62.1239,62.1666,62.1068,62.1324,25911.0
2016-06-13 12:10:00,72.73,72.77,72.73,72.77,3478.0,62.1495,62.1837,62.1495,62.1837,3478.0
2016-06-13 12:20:00,72.76,72.83,72.72,72.78,25841.0,62.1751,62.235,62.141,62.1922,25841.0
2016-06-13 12:30:00,72.77,72.8,72.74,72.78,6900.0,62.1837,62.2093,62.1581,62.1922,6900.0
2016-06-13 12:40:00,72.78,72.82,72.77,72.77,4300.0,62.1922,62.2264,62.1837,62.1837,4300.0
2016-06-13 12:50:00,72.79,72.89,72.79,72.84,7322.0,62.2008,62.2862,62.2008,62.2435,7322.0
2016-06-13 13:00:00,72.85,72.85,72.8,72.8,13372.0,62.2521,62.2521,62.2093,62.2093,13372.0
2016-06-13 13:10:00,72.8,72.8,72.74,72.75,14077.0,62.2093,62.2093,62.1581,62.1666,14077.0
2016-06-13 13:20:00,72.75,72.82,72.75,72.8,5300.0,62.1666,62.2264,62.1666,62.2093,5300.0
2016-06-13 13:30:00,72.8,72.8,72.72,72.72,6382.0,62.2093,62.2093,62.141,62.141,6382.0
2016-06-13 13:40:00,72.71,72.85,72.68,72.83,11061.0,62.1324,62.2521,62.1068,62.235,11061.0
2016-06-13 13:50:00,72.81,72.81,72.7,72.71,10120.0,62.2179,62.2179,62.1239,62.1324,10120.0
2016-06-13 14:00:00,72.72,72.78,72.7,72.78,5669.0,62.141,62.1922,62.1239,62.1922,5669.0
2016-06-13 14:10:00,72.77,72.8,72.76,72.79,5300.0,62.1837,62.2093,62.1751,62.2008,5300.0
2016-06-13 14:20:00,72.8,72.8,72.69,72.72,8498.0,62.2093,62.2093,62.1153,62.141,8498.0
2016-06-13 14:30:00,72.72,72.77,72.68,72.75,6800.0,62.141,62.1837,62.1068,62.1666,6800.0
2016-06-13 14:40:00,72.75,72.8,72.75,72.75,4950.0,62.1666,62.2093,62.1666,62.1666,4950.0
2016-06-13 14:50:00,72.78,72.78,72.7,72.7,6400.0,62.1922,62.1922,62.1239,62.1239,6400.0
2016-06-13 15:00:00,72.69,72.7,72.62,72.62,6979.0,62.1153,62.1239,62.0555,62.0555,6979.0
2016-06-13 15:10:00,72.62,72.66,72.58,72.59,7326.0,62.0555,62.0897,62.0213,62.0299,7326.0
2016-06-13 15:20:00,72.6,72.61,72.54,72.58,10592.0,62.0384,62.047,61.9871,62.0213,10592.0
2016-06-13 15:30:00,72.58,72.59,72.52,72.53,10294.0,62.0213,62.0299,61.9701,61.9786,10294.0
2016-06-13 15:40:00,72.52,72.52,72.48,72.49,22445.0,61.9701,61.9701,61.9359,61.9444,22445.0
2016-06-13 15:50:00,72.49,72.58,72.44,72.51,77170.0,61.9444,62.0213,61.9017,61.9615,77170.0
2016-06-14 09:30:00,72.44,72.44,72.16,72.32,10631.0,61.9017,61.9017,61.6624,61.7992,10631.0
2016-06-14 09:40:00,72.47,72.55,72.46,72.52,5876.0,61.9273,61.9957,61.9188,61.9701,5876.0
2016-06-14 09:50:00,72.51,72.66,72.51,72.63,4400.0,61.9615,62.0897,61.9615,62.0641,4400.0
2016-06-14 10:00:00,72.63,72.7,72.57,72.57,13200.0,62.0641,62.1239,62.0128,62.0128,13200.0
2016-06-14 10:10:00,72.58,72.64,72.46,72.48,11300.0,62.0213,62.0726,61.9188,61.9359,11300.0
2016-06-14 10:20:00,72.47,72.49,72.41,72.49,7945.0,61.9273,61.9444,61.8761,61.9444,7945.0
2016-06-14 10:30:00,72.48,72.58,72.48,72.53,10388.0,61.9359,62.0213,61.9359,61.9786,10388.0
2016-06-14 10:40:00,72.52,72.58,72.41,72.44,9200.0,61.9701,62.0213,61.8761,61.9017,9200.0
2016-06-14 10:50:00,72.46,72.46,72.36,72.42,7800.0,61.9188,61.9188,61.8333,61.8846,7800.0
2016-06-14 11:00:00,72.43,72.49,72.35,72.47,9465.0,61.8932,61.9444,61.8248,61.9273,9465.0
2016-06-14 11:10:00,72.47,72.49,72.43,72.48,7000.0,61.9273,61.9444,61.8932,61.9359,7000.0
2016-06-14 11:20:00,72.48,72.54,72.35,72.38,18391.0,61.9359,61.9871,61.8248,61.8504,18391.0
2016-06-14 11:30:00,72.37,72.56,72.32,72.56,14180.0,61.8419,62.0042,61.7992,62.0042,14180.0
2016-06-14 11:40:00,72.55,72.57,72.5,72.5,4200.0,61.9957,62.0128,61.953,61.953,4200.0
2016-06-14 11:50:00,72.5,72.53,72.48,72.49,4837.0,61.953,61.9786,61.9359,61.9444,4837.0
2016-06-14 12:00:00,72.49,72.49,72.43,72.48,7275.0,61.9444,61.9444,61.8932,61.9359,7275.0
2016-06-14 12:10:00,72.49,72.58,72.49,72.55,3800.0,61.9444,62.0213,61.9444,61.9957,3800.0
2016-06-14 12:20:00,72.57,72.75,72.57,72.71,5400.0,62.0128,62.1666,62.0128,62.1324,5400.0
2016-06-14 12:30:00,72.7,72.7,72.6,72.61,4300.0,62.1239,62.1239,62.0384,62.047,4300.0
2016-06-14 12:40:00,72.61,72.63,72.58,72.61,3530.0,62.047,62.0641,62.0213,62.047,3530.0
2016-06-14 12:50:00,72.58,72.6,72.54,72.54,4300.0,62.0213,62.0384,61.9871,61.9871,4300.0
2016-06-14 13:00:00,72.54,72.54,72.49,72.49,4500.0,61.9871,61.9871,61.9444,61.9444,4500.0
2016-06-14 13:10:00,72.48,72.5,72.46,72.47,7200.0,61.9359,61.953,61.9188,61.9273,7200.0
2016-06-14 13:20:00,72.48,72.54,72.48,72.5,4900.0,61.9359,61.9871,61.9359,61.953,4900.0
2016-06-14 13:30:00,72.54,72.59,72.54,72.57,4838.0,61.9871,62.0299,61.9871,62.0128,4838.0
2016-06-14 13:40:00,72.56,72.57,72.51,72.52,5400.0,62.0042,62.0128,61.9615,61.9701,5400.0
2016-06-14 13:50:00,72.52,72.52,72.45,72.46,2200.0,61.9701,61.9701,61.9102,61.9188,2200.0
2016-06-14 14:00:00,72.47,72.54,72.47,72.54,5162.0,61.9273,61.9871,61.9273,61.9871,5162.0
2016-06-14 14:10:00,72.53,72.63,72.53,72.62,4928.0,61.9786,62.0641,61.9786,62.0555,4928.0
2016-06-14 14:20:00,72.63,72.68,72.6,72.66,10100.0,62.0641,62.1068,62.0384,62.0897,10100.0
2016-06-14 14:30:00,72.66,72.67,72.59,72.63,12160.0,62.0897,62.0982,62.0299,62.0641,12160.0
2016-06-14 14:40:00,72.62,72.64,72.59,72.59,6886.0,62.0555,62.0726,62.0299,62.0299,6886.0
2016-06-14 14:50:00,72.59,72.59,72.49,72.52,4100.0,62.0299,62.0299,61.9444,61.9701,4100.0
2016-06-14 15:00:00,72.52,72.67,72.48,72.64,13444.0,61.9701,62.0982,61.9359,62.0726,13444.0
2016-06-14 15:10:00,72.62,72.7,72.6,72.65,11406.0,62.0555,62.1239,62.0384,62.0811,11406.0
2016-06-14 15:20:00,72.66,72.68,72.61,72.65,7669.0,62.0897,62.1068,62.047,62.0811,7669.0
2016-06-14 15:30:00,72.65,72.65,72.59,72.59,9755.0,62.0811,62.0811,62.0299,62.0299,9755.0
2016-06-14 15:40:00,72.6,72.66,72.53,72.55,21420.0,62.0384,62.0897,61.9786,61.9957,21420.0
2016-06-14 15:50:00,72.54,72.63,72.54,72.62,14338.0,61.9871,62.0641,61.9871,62.0555,14338.0
2016-06-15 09:30:00,73.06,73.17,72.89,73.11,22789.0,62.4315,62.5255,62.2862,62.4742,22789.0
2016-06-15 09:40:00,73.19,73.19,72.87,72.87,6838.0,62.5426,62.5426,62.2691,62.2691,6838.0
2016-06-15 09:50:00,72.89,72.93,72.62,72.62,9252.0,62.2862,62.3204,62.0555,62.0555,9252.0
2016-06-15 10:00:00,72.64,72.75,72.64,72.69,6400.0,62.0726,62.1666,62.0726,62.1153,6400.0
2016-06-15 10:10:00,72.69,72.74,72.69,72.71,6253.0,62.1153,62.1581,62.1153,62.1324,6253.0
2016-06-15 10:20:00,72.7,72.75,72.69,72.7,6391.0,62.1239,62.1666,62.1153,62.1239,6391.0
2016-06-15 10:30:00,72.71,72.76,72.69,72.74,26803.0,62.1324,62.1751,62.1153,62.1581,26803.0
2016-06-15 10:40:00,72.71,72.71,72.68,72.7,21819.0,62.1324,62.1324,62.1068,62.1239,21819.0
2016-06-15 10:50:00,72.71,72.74,72.66,72.68,18770.0,62.1324,62.1581,62.0897,62.1068,18770.0
2016-06-15 11:00:00,72.69,72.77,72.68,72.75,14327.0,62.1153,62.1837,62.1068,62.1666,14327.0
2016-06-15 11:10:00,72.76,72.81,72.75,72.8,13881.0,62.1751,62.2179,62.1666,62.2093,13881.0
2016-06-15 11:20:00,72.8,72.8,72.71,72.71,9394.0,62.2093,62.2093,62.1324,62.1324,9394.0
2016-06-15 11:30:00,72.71,72.82,72.71,72.81,4000.0,62.1324,62.2264,62.1324,62.2179,4000.0
2016-06-15 11:40:00,72.81,72.89,72.81,72.89,3900.0,62.2179,62.2862,62.2179,62.2862,3900.0
2016-06-15 11:50:00,72.91,72.96,72.91,72.93,4223.0,62.3033,62.346,62.3033,62.3204,4223.0
2016-06-15 12:00:00,72.93,72.93,72.9,72.91,3400.0,62.3204,62.3204,62.2948,62.3033,3400.0
2016-06-15 12:10:00,72.9,72.91,72.87,72.87,2400.0,62.2948,62.3033,62.2691,62.2691,2400.0
2016-06-15 12:20:00,72.88,72.93,72.88,72.93,2800.0,62.2777,62.3204,62.2777,62.3204,2800.0
2016-06-15 12:30:00,72.91,72.92,72.89,72.92,2100.0,62.3033,62.3119,62.2862,62.3119,2100.0
2016-06-15 12:40:00,72.92,72.94,72.91,72.91,4100.0,62.3119,62.329,62.3033,62.3033,4100.0
2016-06-15 12:50:00,72.9,72.9,72.83,72.83,3013.0,62.2948,62.2948,62.235,62.235,3013.0
2016-06-15 13:00:00,72.82,72.82,72.81,72.81,1371.0,62.2264,62.2264,62.2179,62.2179,1371.0
2016-06-15 13:10:00,72.82,72.85,72.81,72.85,5600.0,62.2264,62.2521,62.2179,62.2521,5600.0
2016-06-15 13:20:00,72.84,72.89,72.84,72.85,7642.0,62.2435,62.2862,62.2435,62.2521,7642.0
2016-06-15 13:30:00,72.85,72.91,72.85,72.87,3837.0,62.2521,62.3033,62.2521,62.2691,3837.0
2016-06-15 13:40:00,72.87,72.88,72.85,72.86,2400.0,62.2691,62.2777,62.2521,62.2606,2400.0
2016-06-15 13:50:00,72.87,72.96,72.87,72.96,2325.0,62.2691,62.346,62.2691,62.346,2325.0
2016-06-15 14:00:00,73.0,73.09,72.91,72.91,5834.0,62.3802,62.4571,62.3033,62.3033,5834.0
2016-06-15 14:10:00,72.94,73.03,72.92,73.02,5300.0,62.329,62.4059,62.3119,62.3973,5300.0
2016-06-15 14:20:00,73.02,73.05,72.99,72.99,3700.0,62.3973,62.423,62.3717,62.3717,3700.0
2016-06-15 14:30:00,72.99,73.09,72.96,73.07,9400.0,62.3717,62.4571,62.346,62.44,9400.0
2016-06-15 14:40:00,73.05,73.13,73.05,73.12,6600.0,62.423,62.4913,62.423,62.4828,6600.0
2016-06-15 14:50:00,73.13,73.13,73.06,73.08,6612.0,62.4913,62.4913,62.4315,62.4486,6612.0
2016-06-15 15:00:00,73.06,73.06,73.03,73.03,4333.0,62.4315,62.4315,62.4059,62.4059,4333.0
2016-06-15 15:10:00,73.02,73.04,72.98,72.98,6200.0,62.3973,62.4144,62.3631,62.3631,6200.0
2016-06-15 15:20:00,72.99,73.05,72.99,72.99,4491.0,62.3717,62.423,62.3717,62.3717,4491.0
2016-06-15 15:30:00,73.0,73.02,72.86,72.86,6828.0,62.3802,62.3973,62.2606,62.2606,6828.0
2016-06-15 15:40:00,72.85,72.87,72.76,72.81,14653.0,62.2521,62.2691,62.1751,62.2179,14653.0
2016-06-15 15:50:00,72.82,72.92,72.79,72.91,55932.0,62.2264,62.3119,62.2008,62.3033,55932.0
2016-06-16 09:30:00,72.69,72.69,72.41,72.41,7075.0,62.1153,62.1153,61.8761,61.8761,7075.0
2016-06-16 09:40:00,72.34,72.48,72.3,72.48,7739.0,61.8162,61.9359,61.7821,61.9359,7739.0
2016-06-16 09:50:00,72.46,72.47,72.37,72.37,2399.0,61.9188,61.9273,61.8419,61.8419,2399.0
2016-06-16 10:00:00,72.37,72.5,72.36,72.5,9500.0,61.8419,61.953,61.8333,61.953,9500.0
2016-06-16 10:10:00,72.51,72.57,72.46,72.47,8301.0,61.9615,62.0128,61.9188,61.9273,8301.0
2016-06-16 10:20:00,72.47,72.5,72.44,72.5,10300.0,61.9273,61.953,61.9017,61.953,10300.0
2016-06-16 10:30:00,72.5,72.52,72.38,72.38,10633.0,61.953,61.9701,61.8504,61.8504,10633.0
2016-06-16 10:40:00,72.38,72.46,72.38,72.46,6500.0,61.8504,61.9188,61.8504,61.9188,6500.0
2016-06-16 10:50:00,72.46,72.49,72.41,72.49,8300.0,61.9188,61.9444,61.8761,61.9444,8300.0
2016-06-16 11:00:00,72.5,72.55,72.49,72.51,7200.0,61.953,61.9957,61.9444,61.9615,7200.0
2016-06-16 11:10:00,72.51,72.54,72.47,72.48,4702.0,61.9615,61.9871,61.9273,61.9359,4702.0
2016-06-16 11:20:00,72.49,72.59,72.46,72.59,6900.0,61.9444,62.0299,61.9188,62.0299,6900.0
2016-06-16 11:30:00,72.59,72.63,72.56,72.6,6000.0,62.0299,62.0641,62.0042,62.0384,6000.0
2016-06-16 11:40:00,72.59,72.6,72.5,72.52,2200.0,62.0299,62.0384,61.953,61.9701,2200.0
2016-06-16 11:50:00,72.51,72.51,72.45,72.45,7205.0,61.9615,61.9615,61.9102,61.9102,7205.0
2016-06-16 12:00:00,72.45,72.47,72.42,72.45,8433.0,61.9102,61.9273,61.8846,61.9102,8433.0
2016-06-16 12:10:00,72.45,72.55,72.42,72.54,7913.0,61.9102,61.9957,61.8846,61.9871,7913.0
2016-06-16 12:20:00,72.57,72.68,72.55,72.65,16897.0,62.0128,62.1068,61.9957,62.0811,16897.0
2016-06-16 12:30:00,72.65,72.71,72.57,72.69,6400.0,62.0811,62.1324,62.0128,62.1153,6400.0
2016-06-16 12:40:00,72.67,72.76,72.66,72.69,11270.0,62.0982,62.1751,62.0897,62.1153,11270.0
2016-06-16 12:50:00,72.7,72.7,72.63,72.66,6500.0,62.1239,62.1239,62.0641,62.0897,6500.0
2016-06-16 13:00:00,72.66,72.74,72.64,72.66,8820.0,62.0897,62.1581,62.0726,62.0897,8820.0
2016-06-16 13:10:00,72.67,72.72,72.64,72.67,16200.0,62.0982,62.141,62.0726,62.0982,16200.0
2016-06-16 13:20:00,72.65,72.69,72.63,72.66,8604.0,62.0811,62.1153,62.0641,62.0897,8604.0
2016-06-16 13:30:00,72.66,72.68,72.6,72.63,6800.0,62.0897,62.1068,62.0384,62.0641,6800.0
2016-06-16 13:40:00,72.65,72.65,72.54,72.58,12670.0,62.0811,62.0811,61.9871,62.0213,12670.0
2016-06-16 13:50:00,72.57,72.6,72.54,72.59,16304.0,62.0128,62.0384,61.9871,62.0299,16304.0
2016-06-16 14:00:00,72.59,72.66,72.58,72.66,9507.0,62.0299,62.0897,62.0213,62.0897,9507.0
2016-06-16 14:10:00,72.67,72.79,72.67,72.78,11763.0,62.0982,62.2008,62.0982,62.1922,11763.0
2016-06-16 14:20:00,72.77,72.77,72.72,72.74,6535.0,62.1837,62.1837,62.141,62.1581,6535.0
2016-06-16 14:30:00,72.75,72.79,72.73,72.75,8900.0,62.1666,62.2008,62.1495,62.1666,8900.0
2016-06-16 14:40:00,72.74,72.79,72.73,72.79,10523.0,62.1581,62.2008,62.1495,62.2008,10523.0
2016-06-16 14:50:00,72.78,72.89,72.78,72.82,10475.0,62.1922,62.2862,62.1922,62.2264,10475.0
2016-06-16 15:00:00,72.82,72.88,72.82,72.88,5497.0,62.2264,62.2777,62.2264,62.2777,5497.0
2016-06-16 15:10:00,72.89,72.93,72.86,72.91,6200.0,62.2862,62.3204,62.2606,62.3033,6200.0
2016-06-16 15:20:00,72.9,72.95,72.85,72.94,9004.0,62.2948,62.3375,62.2521,62.329,9004.0
2016-06-16 15:30:00,72.95,72.96,72.93,72.95,7525.0,62.3375,62.346,62.3204,62.3375,7525.0
2016-06-16 15:40:00,72.95,73.0,72.92,72.96,15355.0,62.3375,62.3802,62.3119,62.346,15355.0
2016-06-16 15:50:00,72.96,73.02,72.78,72.79,89371.0,62.346,62.3973,62.1922,62.2008,89371.0
2016-06-17 09:30:00,72.79,72.84,72.44,72.44,92900.0,62.2008,62.2435,61.9017,61.9017,92900.0
2016-06-17 09:40:00,72.44,72.91,72.43,72.78,32543.0,61.9017,62.3033,61.8932,62.1922,32543.0
2016-06-17 09:50:00,72.8,72.87,72.71,72.82,32161.0,62.2093,62.2691,62.1324,62.2264,32161.0
2016-06-17 10:00:00,72.82,72.89,72.75,72.81,22215.0,62.2264,62.2862,62.1666,62.2179,22215.0
2016-06-17 10:10:00,72.82,72.86,72.74,72.74,11614.0,62.2264,62.2606,62.1581,62.1581,11614.0
2016-06-17 10:20:00,72.75,72.75,72.66,72.69,33261.0,62.1666,62.1666,62.0897,62.1153,33261.0
2016-06-17 10:30:00,72.7,72.71,72.63,72.71,18763.0,62.1239,62.1324,62.0641,62.1324,18763.0
2016-06-17 10:40:00,72.7,72.73,72.67,72.72,32900.0,62.1239,62.1495,62.0982,62.141,32900.0
2016-06-17 10:50:00,72.7,72.75,72.7,72.72,10123.0,62.1239,62.1666,62.1239,62.141,10123.0
2016-06-17 11:00:00,72.71,72.75,72.66,72.73,29700.0,62.1324,62.1666,62.0897,62.1495,29700.0
2016-06-17 11:10:00,72.72,72.78,72.68,72.78,51800.0,62.141,62.1922,62.1068,62.1922,51800.0
2016-06-17 11:20:00,72.77,72.8,72.73,72.74,9413.0,62.1837,62.2093,62.1495,62.1581,9413.0
2016-06-17 11:30:00,72.73,72.81,72.73,72.81,10500.0,62.1495,62.2179,62.1495,62.2179,10500.0
2016-06-17 11:40:00,72.85,72.94,72.82,72.93,9956.0,62.2521,62.329,62.2264,62.3204,9956.0
2016-06-17 11:50:00,72.94,72.94,72.85,72.86,9400.0,62.329,62.329,62.2521,62.2606,9400.0
2016-06-17 12:00:00,72.86,72.97,72.86,72.96,6600.0,62.2606,62.3546,62.2606,62.346,6600.0
2016-06-17 12:10:00,72.96,72.98,72.94,72.94,6700.0,62.346,62.3631,62.329,62.329,6700.0
2016-06-17 12:20:00,72.94,72.96,72.92,72.96,6490.0,62.329,62.346,62.3119,62.346,6490.0
2016-06-17 12:30:00,72.96,72.97,72.9,72.92,13100.0,62.346,62.3546,62.2948,62.3119,13100.0
2016-06-17 12:40:00,72.93,72.94,72.89,72.89,7493.0,62.3204,62.329,62.2862,62.2862,7493.0
2016-06-17 12:50:00,72.9,72.91,72.86,72.87,3100.0,62.2948,62.3033,62.2606,62.2691,3100.0
2016-06-17 13:00:00,72.86,72.93,72.84,72.89,10397.0,62.2606,62.3204,62.2435,62.2862,10397.0
2016-06-17 13:10:00,72.9,72.94,72.88,72.94,13900.0,62.2948,62.329,62.2777,62.329,13900.0
2016-06-17 13:20:00,72.94,72.99,72.93,72.98,14302.0,62.329,62.3717,62.3204,62.3631,14302.0
2016-06-17 13:30:00,72.98,73.0,72.93,72.94,15367.0,62.3631,62.3802,62.3204,62.329,15367.0
2016-06-17 13:40:00,72.94,72.96,72.92,72.96,9194.0,62.329,62.346,62.3119,62.346,9194.0
2016-06-17 13:50:00,72.96,72.98,72.89,72.9,20612.0,62.346,62.3631,62.2862,62.2948,20612.0
2016-06-17 14:00:00,72.92,72.93,72.84,72.87,7300.0,62.3119,62.3204,62.2435,62.2691,7300.0
2016-06-17 14:10:00,72.88,72.89,72.84,72.84,9569.0,62.2777,62.2862,62.2435,62.2435,9569.0
2016-06-17 14:20:00,72.85,72.89,72.83,72.88,8084.0,62.2521,62.2862,62.235,62.2777,8084.0
2016-06-17 14:30:00,72.88,72.92,72.86,72.9,21500.0,62.2777,62.3119,62.2606,62.2948,21500.0
2016-06-17 14:40:00,72.89,72.91,72.85,72.9,36793.0,62.2862,62.3033,62.2521,62.2948,36793.0
2016-06-17 14:50:00,72.9,72.9,72.85,72.87,30717.0,62.2948,62.2948,62.2521,62.2691,30717.0
2016-06-17 15:00:00,72.87,72.87,72.78,72.78,17133.0,62.2691,62.2691,62.1922,62.1922,17133.0
2016-06-17 15:10:00,72.79,72.82,72.77,72.82,35178.0,62.2008,62.2264,62.1837,62.2264,35178.0
2016-06-17 15:20:00,72.82,72.83,72.79,72.81,26921.0,62.2264,62.235,62.2008,62.2179,26921.0
2016-06-17 15:30:00,72.8,72.8,72.76,72.77,35484.0,62.2093,62.2093,62.1751,62.1837,35484.0
2016-06-17 15:40:00,72.77,72.78,72.72,72.74,39871.0,62.1837,62.1922,62.141,62.1581,39871.0
2016-06-17 15:50:00,72.75,73.0,72.75,72.99,165871.0,62.1666,62.3802,62.1666,62.3717,165871.0
2016-06-20 09:30:00,73.3,73.55,73.28,73.5,38535.0,62.6366,62.8502,62.6195,62.8075,38535.0
2016-06-20 09:40:00,73.51,73.53,73.4,73.4,10350.0,62.816,62.8331,62.722,62.722,10350.0
2016-06-20 09:50:00,73.43,73.57,73.38,73.53,22619.0,62.7477,62.8673,62.7049,62.8331,22619.0
2016-06-20 10:00:00,73.54,73.72,73.54,73.69,30026.0,62.8417,62.9955,62.8417,62.9699,30026.0
2016-06-20 10:10:00,73.69,73.71,73.66,73.67,5521.0,62.9699,62.9869,62.9442,62.9528,5521.0
2016-06-20 10:20:00,73.66,73.72,73.64,73.65,21224.0,62.9442,62.9955,62.9271,62.9357,21224.0
2016-06-20 10:30:00,73.65,73.68,73.6,73.63,8244.0,62.9357,62.9613,62.8929,62.9186,8244.0
2016-06-20 10:40:00,73.63,73.72,73.62,73.71,22578.0,62.9186,62.9955,62.91,62.9869,22578.0
2016-06-20 10:50:00,73.7,73.76,73.69,73.75,12452.0,62.9784,63.0297,62.9699,63.0211,12452.0
2016-06-20 11:00:00,73.75,73.78,73.71,73.73,23254.0,63.0211,63.0468,62.9869,63.004,23254.0
2016-06-20 11:10:00,73.73,73.96,73.72,73.9,70341.0,63.004,63.2006,62.9955,63.1493,70341.0
2016-06-20 11:20:00,73.9,73.96,73.87,73.93,40322.0,63.1493,63.2006,63.1237,63.1749,40322.0
2016-06-20 11:30:00,73.95,73.97,73.91,73.91,48556.0,63.192,63.2091,63.1578,63.1578,48556.0
2016-06-20 11:40:00,73.91,73.94,73.84,73.88,22857.0,63.1578,63.1835,63.098,63.1322,22857.0
2016-06-20 11:50:00,73.88,74.01,73.86,74.01,21557.0,63.1322,63.2433,63.1151,63.2433,21557.0
2016-06-20 12:00:00,74.01,74.01,73.92,73.93,15964.0,63.2433,63.2433,63.1664,63.1749,15964.0
2016-06-20 12:10:00,73.95,73.98,73.92,73.97,7567.0,63.192,63.2177,63.1664,63.2091,7567.0
2016-06-20 12:20:00,73.96,73.99,73.94,73.96,10679.0,63.2006,63.2262,63.1835,63.2006,10679.0
2016-06-20 12:30:00,73.95,73.97,73.83,73.83,10700.0,63.192,63.2091,63.0895,63.0895,10700.0
2016-06-20 12:40:00,73.83,73.84,73.77,73.8,5200.0,63.0895,63.098,63.0382,63.0638,5200.0
2016-06-20 12:50:00,73.79,73.84,73.78,73.79,4562.0,63.0553,63.098,63.0468,63.0553,4562.0
2016-06-20 13:00:00,73.79,73.81,73.76,73.79,6552.0,63.0553,63.0724,63.0297,63.0553,6552.0
2016-06-20 13:10:00,73.79,73.83,73.75,73.77,8687.0,63.0553,63.0895,63.0211,63.0382,8687.0
2016-06-20 13:20:00,73.76,73.83,73.76,73.81,4189.0,63.0297,63.0895,63.0297,63.0724,4189.0
2016-06-20 13:30:00,73.78,73.82,73.77,73.78,28504.0,63.0468,63.0809,63.0382,63.0468,28504.0
2016-06-20 13:40:00,73.78,73.88,73.78,73.86,8300.0,63.0468,63.1322,63.0468,63.1151,8300.0
2016-06-20 13:50:00,73.84,73.93,73.84,73.9,3597.0,63.098,63.1749,63.098,63.1493,3597.0
2016-06-20 14:00:00,73.9,73.92,73.83,73.87,7200.0,63.1493,63.1664,63.0895,63.1237,7200.0
2016-06-20 14:10:00,73.86,73.87,73.81,73.82,18352.0,63.1151,63.1237,63.0724,63.0809,18352.0
2016-06-20 14:20:00,73.82,73.85,73.79,73.81,9841.0,63.0809,63.1066,63.0553,63.0724,9841.0
2016-06-20 14:30:00,73.81,73.83,73.78,73.79,6900.0,63.0724,63.0895,63.0468,63.0553,6900.0
2016-06-20 14:40:00,73.79,73.83,73.78,73.81,21100.0,63.0553,63.0895,63.0468,63.0724,21100.0
2016-06-20 14:50:00,73.79,73.81,73.79,73.8,3600.0,63.0553,63.0724,63.0553,63.0638,3600.0
2016-06-20 15:00:00,73.8,73.82,73.75,73.79,27690.0,63.0638,63.0809,63.0211,63.0553,27690.0
2016-06-20 15:10:00,73.8,73.81,73.77,73.79,6315.0,63.0638,63.0724,63.0382,63.0553,6315.0
2016-06-20 15:20:00,73.79,73.8,73.75,73.78,23250.0,63.0553,63.0638,63.0211,63.0468,23250.0
2016-06-20 15:30:00,73.76,73.8,73.74,73.75,33383.0,63.0297,63.0638,63.0126,63.0211,33383.0
2016-06-20 15:40:00,73.76,73.78,73.72,73.74,21200.0,63.0297,63.0468,62.9955,63.0126,21200.0
2016-06-20 15:50:00,73.74,73.81,73.65,73.65,118802.0,63.0126,63.0724,62.9357,62.9357,118802.0
2016-06-21 09:30:00,73.75,74.05,73.66,73.9,61974.0,63.0211,63.2775,62.9442,63.1493,61974.0
2016-06-21 09:40:00,73.95,74.0,73.85,73.97,56478.0,63.192,63.2348,63.1066,63.2091,56478.0
2016-06-21 09:50:00,73.93,73.96,73.8,73.83,13854.0,63.1749,63.2006,63.0638,63.0895,13854.0
2016-06-21 10:00:00,73.84,73.84,73.75,73.83,8708.0,63.098,63.098,63.0211,63.0895,8708.0
2016-06-21 10:10:00,73.85,73.89,73.83,73.89,11450.0,63.1066,63.1408,63.0895,63.1408,11450.0
2016-06-21 10:20:00,73.89,73.89,73.77,73.84,23809.0,63.1408,63.1408,63.0382,63.098,23809.0
2016-06-21 10:30:00,73.85,73.95,73.85,73.91,15291.0,63.1066,63.192,63.1066,63.1578,15291.0
2016-06-21 10:40:00,73.91,73.93,73.88,73.92,8800.0,63.1578,63.1749,63.1322,63.1664,8800.0
2016-06-21 10:50:00,73.91,73.91,73.81,73.81,20893.0,63.1578,63.1578,63.0724,63.0724,20893.0
2016-06-21 11:00:00,73.81,73.88,73.78,73.86,12930.0,63.0724,63.1322,63.0468,63.1151,12930.0
2016-06-21 11:10:00,73.85,73.92,73.83,73.91,12550.0,63.1066,63.1664,63.0895,63.1578,12550.0
2016-06-21 11:20:00,73.91,73.92,73.88,73.89,9100.0,63.1578,63.1664,63.1322,63.1408,9100.0
2016-06-21 11:30:00,73.89,73.89,73.84,73.86,4528.0,63.1408,63.1408,63.098,63.1151,4528.0
2016-06-21 11:40:00,73.86,73.87,73.83,73.86,5150.0,63.1151,63.1237,63.0895,63.1151,5150.0
2016-06-21 11:50:00,73.86,73.91,73.85,73.91,4295.0,63.1151,63.1578,63.1066,63.1578,4295.0
2016-06-21 12:00:00,73.91,73.91,73.86,73.9,2348.0,63.1578,63.1578,63.1151,63.1493,2348.0
2016-06-21 12:10:00,73.9,73.94,73.89,73.93,2812.0,63.1493,63.1835,63.1408,63.1749,2812.0
2016-06-21 12:20:00,73.93,73.95,73.9,73.9,11868.0,63.1749,63.192,63.1493,63.1493,11868.0
2016-06-21 12:30:00,73.91,73.93,73.89,73.92,3978.0,63.1578,63.1749,63.1408,63.1664,3978.0
2016-06-21 12:40:00,73.91,73.93,73.9,73.91,7960.0,63.1578,63.1749,63.1493,63.1578,7960.0
2016-06-21 12:50:00,73.91,73.94,73.91,73.91,6900.0,63.1578,63.1835,63.1578,63.1578,6900.0
2016-06-21 13:00:00,73.92,73.92,73.84,73.86,6000.0,63.1664,63.1664,63.098,63.1151,6000.0
2016-06-21 13:10:00,73.85,73.88,73.83,73.86,6204.0,63.1066,63.1322,63.0895,63.1151,6204.0
2016-06-21 13:20:00,73.87,73.88,73.83,73.85,7590.0,63.1237,63.1322,63.0895,63.1066,7590.0
2016-06-21 13:30:00,73.84,73.86,73.78,73.8,7100.0,63.098,63.1151,63.0468,63.0638,7100.0
2016-06-21 13:40:00,73.8,73.82,73.77,73.79,11300.0,63.0638,63.0809,63.0382,63.0553,11300.0
2016-06-21 13:50:00,73.82,73.88,73.81,73.86,4627.0,63.0809,63.1322,63.0724,63.1151,4627.0
2016-06-21 14:00:00,73.84,73.9,73.83,73.9,2895.0,63.098,63.1493,63.0895,63.1493,2895.0
2016-06-21 14:10:00,73.9,73.98,73.9,73.98,2395.0,63.1493,63.2177,63.1493,63.2177,2395.0
2016-06-21 14:20:00,73.96,73.99,73.93,73.94,47131.0,63.2006,63.2262,63.1749,63.1835,47131.0
2016-06-21 14:30:00,73.94,73.95,73.9,73.92,56794.0,63.1835,63.192,63.1493,63.1664,56794.0
2016-06-21 14:40:00,73.91,73.92,73.86,73.86,31996.0,63.1578,63.1664,63.1151,63.1151,31996.0
2016-06-21 14:50:00,73.86,73.9,73.86,73.89,11100.0,63.1151,63.1493,63.1151,63.1408,11100.0
2016-06-21 15:00:00,73.89,73.9,73.85,73.87,10799.0,63.1408,63.1493,63.1066,63.1237,10799.0
2016-06-21 15:10:00,73.88,73.96,73.86,73.95,18800.0,63.1322,63.2006,63.1151,63.192,18800.0
2016-06-21 15:20:00,73.95,73.96,73.88,73.89,79665.0,63.192,63.2006,63.1322,63.1408,79665.0
2016-06-21 15:30:00,73.89,73.9,73.86,73.89,15916.0,63.1408,63.1493,63.1151,63.1408,15916.0
2016-06-21 15:40:00,73.9,73.9,73.83,73.88,74829.0,63.1493,63.1493,63.0895,63.1322,74829.0
2016-06-21 15:50:00,73.89,73.92,73.82,73.86,86805.0,63.1408,63.1664,63.0809,63.1151,86805.0
2016-06-22 09:30:00,73.96,74.16,73.85,74.13,36204.0,63.2006,63.3715,63.1066,63.3458,36204.0
2016-06-22 09:40:00,74.07,74.15,74.03,74.11,13426.0,63.2946,63.3629,63.2604,63.3288,13426.0
2016-06-22 09:50:00,74.12,74.22,74.1,74.1,52553.0,63.3373,63.4227,63.3202,63.3202,52553.0
2016-06-22 10:00:00,74.15,74.19,74.1,74.19,7900.0,63.3629,63.3971,63.3202,63.3971,7900.0
2016-06-22 10:10:00,74.2,74.25,74.17,74.24,34083.0,63.4057,63.4484,63.38,63.4398,34083.0
2016-06-22 10:20:00,74.24,74.34,74.24,74.26,39283.0,63.4398,63.5253,63.4398,63.4569,39283.0
2016-06-22 10:30:00,74.26,74.37,74.24,74.34,31302.0,63.4569,63.5509,63.4398,63.5253,31302.0
2016-06-22 10:40:00,74.34,74.4,74.32,74.4,31072.0,63.5253,63.5766,63.5082,63.5766,31072.0
2016-06-22 10:50:00,74.4,74.41,74.39,74.4,24746.0,63.5766,63.5851,63.568,63.5766,24746.0
2016-06-22 11:00:00,74.4,74.41,74.33,74.33,5041.0,63.5766,63.5851,63.5167,63.5167,5041.0
2016-06-22 11:10:00,74.33,74.36,74.33,74.36,4030.0,63.5167,63.5424,63.5167,63.5424,4030.0
2016-06-22 11:20:00,74.37,74.41,74.37,74.4,9900.0,63.5509,63.5851,63.5509,63.5766,9900.0
2016-06-22 11:30:00,74.4,74.42,74.32,74.42,15536.0,63.5766,63.5937,63.5082,63.5937,15536.0
2016-06-22 11:40:00,74.41,74.46,74.4,74.46,13570.0,63.5851,63.6278,63.5766,63.6278,13570.0
2016-06-22 11:50:00,74.46,74.47,74.37,74.43,8272.0,63.6278,63.6364,63.5509,63.6022,8272.0
2016-06-22 12:00:00,74.43,74.43,74.34,74.35,6398.0,63.6022,63.6022,63.5253,63.5338,6398.0
2016-06-22 12:10:00,74.36,74.41,74.34,74.34,3931.0,63.5424,63.5851,63.5253,63.5253,3931.0
2016-06-22 12:20:00,74.32,74.33,74.28,74.31,12674.0,63.5082,63.5167,63.474,63.4997,12674.0
2016-06-22 12:30:00,74.3,74.35,74.3,74.31,42129.0,63.4911,63.5338,63.4911,63.4997,42129.0
2016-06-22 12:40:00,74.33,74.36,74.3,74.34,22000.0,63.5167,63.5424,63.4911,63.5253,22000.0
2016-06-22 12:50:00,74.36,74.38,74.34,74.35,18500.0,63.5424,63.5595,63.5253,63.5338,18500.0
2016-06-22 13:00:00,74.33,74.34,74.21,74.23,19537.0,63.5167,63.5253,63.4142,63.4313,19537.0
2016-06-22 13:10:00,74.21,74.22,74.18,74.22,36119.0,63.4142,63.4227,63.3886,63.4227,36119.0
2016-06-22 13:20:00,74.23,74.27,74.23,74.26,40933.0,63.4313,63.4655,63.4313,63.4569,40933.0
2016-06-22 13:30:00,74.26,74.27,74.24,74.24,13542.0,63.4569,63.4655,63.4398,63.4398,13542.0
2016-06-22 13:40:00,74.26,74.26,74.23,74.26,31713.0,63.4569,63.4569,63.4313,63.4569,31713.0
2016-06-22 13:50:00,74.26,74.39,74.25,74.31,64489.0,63.4569,63.568,63.4484,63.4997,64489.0
2016-06-22 14:00:00,74.31,74.32,74.27,74.28,36218.0,63.4997,63.5082,63.4655,63.474,36218.0
2016-06-22 14:10:00,74.28,74.36,74.28,74.35,54244.0,63.474,63.5424,63.474,63.5338,54244.0
2016-06-22 14:20:00,74.33,74.37,74.3,74.37,30859.0,63.5167,63.5509,63.4911,63.5509,30859.0
2016-06-22 14:30:00,74.37,74.37,74.33,74.33,6700.0,63.5509,63.5509,63.5167,63.5167,6700.0
2016-06-22 14:40:00,74.34,74.37,74.29,74.3,14440.0,63.5253,63.5509,63.4826,63.4911,14440.0
2016-06-22 14:50:00,74.3,74.3,74.27,74.29,59076.0,63.4911,63.4911,63.4655,63.4826,59076.0
2016-06-22 15:00:00,74.3,74.32,74.25,74.25,14548.0,63.4911,63.5082,63.4484,63.4484,14548.0
2016-06-22 15:10:00,74.26,74.3,74.26,74.27,8744.0,63.4569,63.4911,63.4569,63.4655,8744.0
2016-06-22 15:20:00,74.28,74.28,74.24,74.26,18291.0,63.474,63.474,63.4398,63.4569,18291.0
2016-06-22 15:30:00,74.27,74.3,74.25,74.3,8530.0,63.4655,63.4911,63.4484,63.4911,8530.0
2016-06-22 15:40:00,74.31,74.31,74.25,74.25,10987.0,63.4997,63.4997,63.4484,63.4484,10987.0
2016-06-22 15:50:00,74.24,74.3,74.24,74.3,60052.0,63.4398,63.4911,63.4398,63.4911,60052.0
2016-06-23 09:30:00,74.88,74.88,74.6,74.68,60058.0,63.9867,63.9867,63.7475,63.8158,60058.0
2016-06-23 09:40:00,74.62,74.75,74.58,74.63,20511.0,63.7646,63.8756,63.7304,63.7731,20511.0
2016-06-23 09:50:00,74.63,74.71,74.57,74.71,27791.0,63.7731,63.8415,63.7218,63.8415,27791.0
2016-06-23 10:00:00,74.75,74.79,74.7,74.71,17521.0,63.8756,63.9098,63.8329,63.8415,17521.0
2016-06-23 10:10:00,74.7,74.73,74.66,74.67,29657.0,63.8329,63.8586,63.7987,63.8073,29657.0
2016-06-23 10:20:00,74.69,74.73,74.68,74.69,41470.0,63.8244,63.8586,63.8158,63.8244,41470.0
2016-06-23 10:30:00,74.69,74.73,74.66,74.73,29992.0,63.8244,63.8586,63.7987,63.8586,29992.0
2016-06-23 10:40:00,74.72,74.84,74.71,74.84,70976.0,63.85,63.9526,63.8415,63.9526,70976.0
2016-06-23 10:50:00,74.84,75.0,74.82,74.95,61690.0,63.9526,64.0893,63.9355,64.0466,61690.0
2016-06-23 11:00:00,74.95,75.06,74.92,74.94,29882.0,64.0466,64.1405,64.0209,64.038,29882.0
2016-06-23 11:10:00,74.91,74.91,74.87,74.89,26585.0,64.0124,64.0124,63.9782,63.9953,26585.0
2016-06-23 11:20:00,74.87,74.88,74.82,74.86,10485.0,63.9782,63.9867,63.9355,63.9696,10485.0
2016-06-23 11:30:00,74.87,74.88,74.81,74.83,7951.0,63.9782,63.9867,63.9269,63.944,7951.0
2016-06-23 11:40:00,74.84,74.87,74.8,74.81,24747.0,63.9526,63.9782,63.9184,63.9269,24747.0
2016-06-23 11:50:00,74.81,74.92,74.8,74.9,48593.0,63.9269,64.0209,63.9184,64.0038,48593.0
2016-06-23 12:00:00,74.9,74.9,74.84,74.86,46871.0,64.0038,64.0038,63.9526,63.9696,46871.0
2016-06-23 12:10:00,74.87,74.9,74.86,74.88,5300.0,63.9782,64.0038,63.9696,63.9867,5300.0
2016-06-23 12:20:00,74.88,74.93,74.86,74.91,6100.0,63.9867,64.0295,63.9696,64.0124,6100.0
2016-06-23 12:30:00,74.91,74.96,74.91,74.91,6700.0,64.0124,64.0551,64.0124,64.0124,6700.0
2016-06-23 12:40:00,74.92,74.92,74.82,74.86,6773.0,64.0209,64.0209,63.9355,63.9696,6773.0
2016-06-23 12:50:00,74.86,74.9,74.84,74.86,33808.0,63.9696,64.0038,63.9526,63.9696,33808.0
2016-06-23 13:00:00,74.86,74.86,74.81,74.83,10000.0,63.9696,63.9696,63.9269,63.944,10000.0
2016-06-23 13:10:00,74.82,74.86,74.8,74.86,2500.0,63.9355,63.9696,63.9184,63.9696,2500.0
2016-06-23 13:20:00,74.86,74.89,74.81,74.82,2600.0,63.9696,63.9953,63.9269,63.9355,2600.0
2016-06-23 13:30:00,74.84,74.87,74.81,74.81,5225.0,63.9526,63.9782,63.9269,63.9269,5225.0
2016-06-23 13:40:00,74.81,74.83,74.78,74.81,4200.0,63.9269,63.944,63.9013,63.9269,4200.0
2016-06-23 13:50:00,74.8,74.84,74.8,74.83,3200.0,63.9184,63.9526,63.9184,63.944,3200.0
2016-06-23 14:00:00,74.85,74.85,74.81,74.82,4900.0,63.9611,63.9611,63.9269,63.9355,4900.0
2016-06-23 14:10:00,74.82,74.87,74.81,74.83,5373.0,63.9355,63.9782,63.9269,63.944,5373.0
2016-06-23 14:20:00,74.83,74.85,74.8,74.83,4900.0,63.944,63.9611,63.9184,63.944,4900.0
2016-06-23 14:30:00,74.82,74.84,74.77,74.8,19700.0,63.9355,63.9526,63.8927,63.9184,19700.0
2016-06-23 14:40:00,74.8,74.88,74.78,74.85,28800.0,63.9184,63.9867,63.9013,63.9611,28800.0
2016-06-23 14:50:00,74.85,74.87,74.82,74.82,27635.0,63.9611,63.9782,63.9355,63.9355,27635.0
2016-06-23 15:00:00,74.84,74.84,74.79,74.8,44386.0,63.9526,63.9526,63.9098,63.9184,44386.0
2016-06-23 15:10:00,74.8,74.8,74.78,74.79,32538.0,63.9184,63.9184,63.9013,63.9098,32538.0
2016-06-23 15:20:00,74.78,74.79,74.74,74.76,26486.0,63.9013,63.9098,63.8671,63.8842,26486.0
2016-06-23 15:30:00,74.77,74.83,74.75,74.83,40260.0,63.8927,63.944,63.8756,63.944,40260.0
2016-06-23 15:40:00,74.82,74.93,74.82,74.88,64162.0,63.9355,64.0295,63.9355,63.9867,64162.0
2016-06-23 15:50:00,74.88,75.17,74.84,74.85,278740.0,63.9867,64.2345,63.9526,63.9611,278740.0
2016-06-24 09:30:00,72.97,73.74,72.78,73.65,58558.0,62.3546,63.0126,62.1922,62.9357,58558.0
2016-06-24 09:40:00,73.66,73.89,73.58,73.86,87875.0,62.9442,63.1408,62.8759,63.1151,87875.0
2016-06-24 09:50:00,73.83,74.21,73.74,74.1,36591.0,63.0895,63.4142,63.0126,63.3202,36591.0
2016-06-24 10:00:00,74.09,74.21,74.03,74.2,87028.0,63.3117,63.4142,63.2604,63.4057,87028.0
2016-06-24 10:10:00,74.21,74.25,74.03,74.07,48833.0,63.4142,63.4484,63.2604,63.2946,48833.0
2016-06-24 10:20:00,74.06,74.16,74.03,74.11,62996.0,63.286,63.3715,63.2604,63.3288,62996.0
2016-06-24 10:30:00,74.12,74.46,74.11,74.45,48679.0,63.3373,63.6278,63.3288,63.6193,48679.0
2016-06-24 10:40:00,74.46,74.46,74.2,74.21,46532.0,63.6278,63.6278,63.4057,63.4142,46532.0
2016-06-24 10:50:00,74.21,74.28,74.19,74.2,52497.0,63.4142,63.474,63.3971,63.4057,52497.0
2016-06-24 11:00:00,74.22,74.24,74.1,74.24,22529.0,63.4227,63.4398,63.3202,63.4398,22529.0
2016-06-24 11:10:00,74.23,74.23,74.13,74.15,25941.0,63.4313,63.4313,63.3458,63.3629,25941.0
2016-06-24 11:20:00,74.19,74.19,74.04,74.13,32380.0,63.3971,63.3971,63.2689,63.3458,32380.0
2016-06-24 11:30:00,74.11,74.17,74.04,74.05,34336.0,63.3288,63.38,63.2689,63.2775,34336.0
2016-06-24 11:40:00,74.03,74.18,73.98,73.98,78211.0,63.2604,63.3886,63.2177,63.2177,78211.0
2016-06-24 11:50:00,74.0,74.0,73.93,73.99,23180.0,63.2348,63.2348,63.1749,63.2262,23180.0
2016-06-24 12:00:00,74.01,74.15,73.97,73.97,39913.0,63.2433,63.3629,63.2091,63.2091,39913.0
2016-06-24 12:10:00,73.98,73.99,73.74,73.77,16545.0,63.2177,63.2262,63.0126,63.0382,16545.0
2016-06-24 12:20:00,73.77,73.81,73.72,73.74,1400.0,63.0382,63.0724,62.9955,63.0126,1400.0
2016-06-24 12:30:00,73.71,73.71,73.65,73.68,5075.0,62.9869,62.9869,62.9357,62.9613,5075.0
2016-06-24 12:40:00,73.68,73.7,73.5,73.5,22793.0,62.9613,62.9784,62.8075,62.8075,22793.0
2016-06-24 12:50:00,73.52,73.54,73.45,73.51,15520.0,62.8246,62.8417,62.7648,62.816,15520.0
2016-06-24 13:00:00,73.49,73.55,73.43,73.46,25485.0,62.7989,62.8502,62.7477,62.7733,25485.0
2016-06-24 13:10:00,73.44,73.55,73.39,73.5,54117.0,62.7562,62.8502,62.7135,62.8075,54117.0
2016-06-24 13:20:00,73.5,73.5,73.37,73.38,8062.0,62.8075,62.8075,62.6964,62.7049,8062.0
2016-06-24 13:30:00,73.39,73.43,73.36,73.39,9700.0,62.7135,62.7477,62.6879,62.7135,9700.0
2016-06-24 13:40:00,73.39,73.39,73.24,73.25,18249.0,62.7135,62.7135,62.5853,62.5939,18249.0
2016-06-24 13:50:00,73.26,73.26,73.16,73.18,6306.0,62.6024,62.6024,62.517,62.534,6306.0
2016-06-24 14:00:00,73.2,73.27,73.16,73.18,13183.0,62.5511,62.611,62.517,62.534,13183.0
2016-06-24 14:10:00,73.2,73.24,73.14,73.15,12769.0,62.5511,62.5853,62.4999,62.5084,12769.0
2016-06-24 14:20:00,73.14,73.16,73.06,73.07,19649.0,62.4999,62.517,62.4315,62.44,19649.0
2016-06-24 14:30:00,73.06,73.06,72.86,72.94,16022.0,62.4315,62.4315,62.2606,62.329,16022.0
2016-06-24 14:40:00,72.92,73.02,72.91,72.99,11672.0,62.3119,62.3973,62.3033,62.3717,11672.0
2016-06-24 14:50:00,72.98,73.16,72.98,73.04,15110.0,62.3631,62.517,62.3631,62.4144,15110.0
2016-06-24 15:00:00,73.0,73.07,72.92,72.93,11600.0,62.3802,62.44,62.3119,62.3204,11600.0
2016-06-24 15:10:00,72.91,72.91,72.65,72.68,27612.0,62.3033,62.3033,62.0811,62.1068,27612.0
2016-06-24 15:20:00,72.67,72.78,72.67,72.73,14567.0,62.0982,62.1922,62.0982,62.1495,14567.0
2016-06-24 15:30:00,72.72,72.88,72.72,72.75,29957.0,62.141,62.2777,62.141,62.1666,29957.0
2016-06-24 15:40:00,72.74,73.03,72.73,72.97,45439.0,62.1581,62.4059,62.1495,62.3546,45439.0
2016-06-24 15:50:00,72.95,73.02,72.5,72.58,85980.0,62.3375,62.3973,61.953,62.0213,85980.0
2016-06-27 09:30:00,72.19,72.22,71.68,72.07,32227.0,61.6881,61.7137,61.2523,61.5855,32227.0
2016-06-27 09:40:00,72.1,72.14,71.93,71.93,35763.0,61.6112,61.6453,61.4659,61.4659,35763.0
2016-06-27 09:50:00,71.93,72.1,71.82,71.82,29650.0,61.4659,61.6112,61.3719,61.3719,29650.0
2016-06-27 10:00:00,71.82,71.95,71.6,71.65,30400.0,61.3719,61.483,61.1839,61.2266,30400.0
2016-06-27 10:10:00,71.65,71.67,71.43,71.45,34614.0,61.2266,61.2437,61.0386,61.0557,34614.0
2016-06-27 10:20:00,71.47,71.56,71.22,71.22,20546.0,61.0728,61.1497,60.8592,60.8592,20546.0
2016-06-27 10:30:00,71.23,71.32,71.17,71.22,25095.0,60.8677,60.9446,60.8165,60.8592,25095.0
2016-06-27 10:40:00,71.22,71.28,70.98,71.02,40323.0,60.8592,60.9104,60.6541,60.6883,40323.0
2016-06-27 10:50:00,71.02,71.24,71.0,71.07,22281.0,60.6883,60.8763,60.6712,60.731,22281.0
2016-06-27 11:00:00,71.04,71.23,71.02,71.22,20200.0,60.7054,60.8677,60.6883,60.8592,20200.0
2016-06-27 11:10:00,71.23,71.26,71.06,71.11,34500.0,60.8677,60.8934,60.7225,60.7652,34500.0
2016-06-27 11:20:00,71.09,71.3,71.03,71.29,20750.0,60.7481,60.9275,60.6968,60.919,20750.0
2016-06-27 11:30:00,71.29,71.36,71.27,71.34,15503.0,60.919,60.9788,60.9019,60.9617,15503.0
2016-06-27 11:40:00,71.33,71.37,71.29,71.34,11952.0,60.9532,60.9874,60.919,60.9617,11952.0
2016-06-27 11:50:00,71.33,71.35,71.18,71.21,8300.0,60.9532,60.9703,60.825,60.8506,8300.0
2016-06-27 12:00:00,71.23,71.29,71.21,71.26,17300.0,60.8677,60.919,60.8506,60.8934,17300.0
2016-06-27 12:10:00,71.24,71.33,71.16,71.31,17000.0,60.8763,60.9532,60.8079,60.9361,17000.0
2016-06-27 12:20:00,71.32,71.44,71.3,71.4,12155.0,60.9446,61.0472,60.9275,61.013,12155.0
2016-06-27 12:30:00,71.41,71.42,71.25,71.26,15120.0,61.0215,61.0301,60.8848,60.8934,15120.0
2016-06-27 12:40:00,71.25,71.26,71.18,71.23,15000.0,60.8848,60.8934,60.825,60.8677,15000.0
2016-06-27 12:50:00,71.23,71.3,71.19,71.28,15932.0,60.8677,60.9275,60.8335,60.9104,15932.0
2016-06-27 13:00:00,71.27,71.43,71.26,71.38,15400.0,60.9019,61.0386,60.8934,60.9959,15400.0
2016-06-27 13:10:00,71.39,71.48,71.37,71.47,7400.0,61.0044,61.0814,60.9874,61.0728,7400.0
2016-06-27 13:20:00,71.47,71.54,71.46,71.48,14821.0,61.0728,61.1326,61.0643,61.0814,14821.0
2016-06-27 13:30:00,71.5,71.5,71.36,71.41,16298.0,61.0984,61.0984,60.9788,61.0215,16298.0
2016-06-27 13:40:00,71.41,71.43,71.31,71.35,18935.0,61.0215,61.0386,60.9361,60.9703,18935.0
2016-06-27 13:50:00,71.35,71.45,71.33,71.43,15188.0,60.9703,61.0557,60.9532,61.0386,15188.0
2016-06-27 14:00:00,71.43,71.45,71.29,71.32,20700.0,61.0386,61.0557,60.919,60.9446,20700.0
2016-06-27 14:10:00,71.3,71.35,71.24,71.24,12400.0,60.9275,60.9703,60.8763,60.8763,12400.0
2016-06-27 14:20:00,71.27,71.43,71.26,71.41,16629.0,60.9019,61.0386,60.8934,61.0215,16629.0
2016-06-27 14:30:00,71.4,71.47,71.34,71.45,25465.0,61.013,61.0728,60.9617,61.0557,25465.0
2016-06-27 14:40:00,71.42,71.44,71.26,71.28,18900.0,61.0301,61.0472,60.8934,60.9104,18900.0
2016-06-27 14:50:00,71.27,71.28,71.19,71.26,21428.0,60.9019,60.9104,60.8335,60.8934,21428.0
2016-06-27 15:00:00,71.28,71.32,71.25,71.26,12141.0,60.9104,60.9446,60.8848,60.8934,12141.0
2016-06-27 15:10:00,71.27,71.33,71.22,71.22,22119.0,60.9019,60.9532,60.8592,60.8592,22119.0
2016-06-27 15:20:00,71.23,71.25,71.15,71.23,18082.0,60.8677,60.8848,60.7994,60.8677,18082.0
2016-06-27 15:30:00,71.23,71.47,71.21,71.47,23728.0,60.8677,61.0728,60.8506,61.0728,23728.0
2016-06-27 15:40:00,71.47,71.5,71.39,71.5,21662.0,61.0728,61.0984,61.0044,61.0984,21662.0
2016-06-27 15:50:00,71.49,71.49,71.27,71.28,95749.0,61.0899,61.0899,60.9019,60.9104,95749.0
2016-06-28 09:30:00,71.61,72.07,71.55,72.04,50190.0,61.1924,61.5855,61.1412,61.5599,50190.0
2016-06-28 09:40:00,72.03,72.09,71.88,72.09,103842.0,61.5513,61.6026,61.4232,61.6026,103842.0
2016-06-28 09:50:00,72.09,72.2,72.03,72.06,34301.0,61.6026,61.6966,61.5513,61.577,34301.0
2016-06-28 10:00:00,72.06,72.16,71.96,71.99,44219.0,61.577,61.6624,61.4915,61.5172,44219.0
2016-06-28 10:10:00,71.99,72.15,71.98,72.08,36013.0,61.5172,61.6539,61.5086,61.5941,36013.0
2016-06-28 10:20:00,72.09,72.09,71.93,72.0,29298.0,61.6026,61.6026,61.4659,61.5257,29298.0
2016-06-28 10:30:00,72.0,72.08,71.96,71.96,68066.0,61.5257,61.5941,61.4915,61.4915,68066.0
2016-06-28 10:40:00,71.94,71.94,71.85,71.89,22450.0,61.4744,61.4744,61.3975,61.4317,22450.0
2016-06-28 10:50:00,71.87,71.96,71.8,71.8,19221.0,61.4146,61.4915,61.3548,61.3548,19221.0
2016-06-28 11:00:00,71.81,71.82,71.64,71.64,32364.0,61.3633,61.3719,61.2181,61.2181,32364.0
2016-06-28 11:10:00,71.64,71.7,71.61,71.67,27656.0,61.2181,61.2693,61.1924,61.2437,27656.0
2016-06-28 11:20:00,71.67,71.71,71.61,71.66,40621.0,61.2437,61.2779,61.1924,61.2352,40621.0
2016-06-28 11:30:00,71.68,71.74,71.67,71.69,22713.0,61.2523,61.3035,61.2437,61.2608,22713.0
2016-06-28 11:40:00,71.69,71.82,71.68,71.81,21183.0,61.2608,61.3719,61.2523,61.3633,21183.0
2016-06-28 11:50:00,71.81,71.84,71.79,71.82,18467.0,61.3633,61.389,61.3463,61.3719,18467.0
2016-06-28 12:00:00,71.83,71.83,71.76,71.77,14300.0,61.3804,61.3804,61.3206,61.3292,14300.0
2016-06-28 12:10:00,71.78,71.79,71.71,71.72,14121.0,61.3377,61.3463,61.2779,61.2864,14121.0
2016-06-28 12:20:00,71.72,71.76,71.72,71.73,23470.0,61.2864,61.3206,61.2864,61.295,23470.0
2016-06-28 12:30:00,71.72,71.9,71.72,71.88,15113.0,61.2864,61.4403,61.2864,61.4232,15113.0
2016-06-28 12:40:00,71.9,71.96,71.84,71.85,15811.0,61.4403,61.4915,61.389,61.3975,15811.0
2016-06-28 12:50:00,71.85,71.88,71.82,71.85,29287.0,61.3975,61.4232,61.3719,61.3975,29287.0
2016-06-28 13:00:00,71.84,71.86,71.81,71.84,22279.0,61.389,61.4061,61.3633,61.389,22279.0
2016-06-28 13:10:00,71.84,71.87,71.79,71.79,30672.0,61.389,61.4146,61.3463,61.3463,30672.0
2016-06-28 13:20:00,71.8,71.82,71.76,71.78,28797.0,61.3548,61.3719,61.3206,61.3377,28797.0
2016-06-28 13:30:00,71.77,71.81,71.75,71.8,38903.0,61.3292,61.3633,61.3121,61.3548,38903.0
2016-06-28 13:40:00,71.8,71.84,71.79,71.8,46118.0,61.3548,61.389,61.3463,61.3548,46118.0
2016-06-28 13:50:00,71.79,71.84,71.78,71.84,29999.0,61.3463,61.389,61.3377,61.389,29999.0
2016-06-28 14:00:00,71.83,71.86,71.73,71.73,18443.0,61.3804,61.4061,61.295,61.295,18443.0
2016-06-28 14:10:00,71.74,71.81,71.73,71.81,18134.0,61.3035,61.3633,61.295,61.3633,18134.0
2016-06-28 14:20:00,71.82,71.84,71.78,71.84,13675.0,61.3719,61.389,61.3377,61.389,13675.0
2016-06-28 14:30:00,71.84,72.05,71.84,72.03,18509.0,61.389,61.5684,61.389,61.5513,18509.0
2016-06-28 14:40:00,72.04,72.07,72.0,72.05,30397.0,61.5599,61.5855,61.5257,61.5684,30397.0
2016-06-28 14:50:00,72.05,72.17,72.04,72.15,86309.0,61.5684,61.671,61.5599,61.6539,86309.0
2016-06-28 15:00:00,72.15,72.15,72.03,72.05,36050.0,61.6539,61.6539,61.5513,61.5684,36050.0
2016-06-28 15:10:00,72.06,72.13,72.05,72.06,58320.0,61.577,61.6368,61.5684,61.577,58320.0
2016-06-28 15:20:00,72.06,72.06,71.96,72.0,37672.0,61.577,61.577,61.4915,61.5257,37672.0
2016-06-28 15:30:00,72.0,72.08,71.98,72.06,38449.0,61.5257,61.5941,61.5086,61.577,38449.0
2016-06-28 15:40:00,72.07,72.13,72.07,72.13,40655.0,61.5855,61.6368,61.5855,61.6368,40655.0
2016-06-28 15:50:00,72.13,72.2,71.99,72.0,152914.0,61.6368,61.6966,61.5172,61.5257,152914.0
2016-06-29 09:30:00,72.3,72.95,71.96,72.7,42280.0,61.7821,62.3375,61.4915,62.1239,42280.0
2016-06-29 09:40:00,72.69,72.78,72.5,72.78,22719.0,62.1153,62.1922,61.953,62.1922,22719.0
2016-06-29 09:50:00,72.78,73.0,72.77,72.88,41700.0,62.1922,62.3802,62.1837,62.2777,41700.0
2016-06-29 10:00:00,72.86,73.14,72.86,72.99,52097.0,62.2606,62.4999,62.2606,62.3717,52097.0
2016-06-29 10:10:00,72.99,73.08,72.92,72.94,42750.0,62.3717,62.4486,62.3119,62.329,42750.0
2016-06-29 10:20:00,72.95,72.97,72.86,72.91,14700.0,62.3375,62.3546,62.2606,62.3033,14700.0
2016-06-29 10:30:00,72.9,72.97,72.68,72.74,36709.0,62.2948,62.3546,62.1068,62.1581,36709.0
2016-06-29 10:40:00,72.73,72.75,72.09,72.12,164758.0,62.1495,62.1666,61.6026,61.6282,164758.0
2016-06-29 10:50:00,72.13,72.37,72.11,72.27,105121.0,61.6368,61.8419,61.6197,61.7564,105121.0
2016-06-29 11:00:00,72.26,72.28,72.06,72.08,34796.0,61.7479,61.765,61.577,61.5941,34796.0
2016-06-29 11:10:00,72.08,72.09,71.74,71.74,60045.0,61.5941,61.6026,61.3035,61.3035,60045.0
2016-06-29 11:20:00,71.75,71.97,71.7,71.88,63607.0,61.3121,61.5001,61.2693,61.4232,63607.0
2016-06-29 11:30:00,71.9,71.91,71.65,71.65,75377.0,61.4403,61.4488,61.2266,61.2266,75377.0
2016-06-29 11:40:00,71.67,71.68,71.55,71.64,13286.0,61.2437,61.2523,61.1412,61.2181,13286.0
2016-06-29 11:50:00,71.65,71.69,71.63,71.64,80659.0,61.2266,61.2608,61.2095,61.2181,80659.0
2016-06-29 12:00:00,71.63,71.98,71.61,71.98,38972.0,61.2095,61.5086,61.1924,61.5086,38972.0
2016-06-29 12:10:00,72.0,72.03,71.97,72.01,5990.0,61.5257,61.5513,61.5001,61.5343,5990.0
2016-06-29 12:20:00,72.01,72.02,71.9,71.92,6500.0,61.5343,61.5428,61.4403,61.4573,6500.0
2016-06-29 12:30:00,71.92,72.0,71.88,71.89,18066.0,61.4573,61.5257,61.4232,61.4317,18066.0
2016-06-29 12:40:00,71.89,71.89,71.77,71.8,10632.0,61.4317,61.4317,61.3292,61.3548,10632.0
2016-06-29 12:50:00,71.81,71.85,71.72,71.77,29782.0,61.3633,61.3975,61.2864,61.3292,29782.0
2016-06-29 13:00:00,71.77,71.91,71.77,71.8,12719.0,61.3292,61.4488,61.3292,61.3548,12719.0
2016-06-29 13:10:00,71.78,71.87,71.65,71.87,58774.0,61.3377,61.4146,61.2266,61.4146,58774.0
2016-06-29 13:20:00,71.87,71.87,71.68,71.68,38703.0,61.4146,61.4146,61.2523,61.2523,38703.0
2016-06-29 13:30:00,71.7,71.78,71.65,71.75,23029.0,61.2693,61.3377,61.2266,61.3121,23029.0
2016-06-29 13:40:00,71.77,71.78,71.69,71.73,16501.0,61.3292,61.3377,61.2608,61.295,16501.0
2016-06-29 13:50:00,71.73,71.74,71.68,71.69,36369.0,61.295,61.3035,61.2523,61.2608,36369.0
2016-06-29 14:00:00,71.7,71.77,71.7,71.76,7700.0,61.2693,61.3292,61.2693,61.3206,7700.0
2016-06-29 14:10:00,71.77,72.01,71.76,72.01,7130.0,61.3292,61.5343,61.3206,61.5343,7130.0
2016-06-29 14:20:00,72.01,72.24,72.0,72.17,13350.0,61.5343,61.7308,61.5257,61.671,13350.0
2016-06-29 14:30:00,72.18,72.25,72.17,72.22,10081.0,61.6795,61.7393,61.671,61.7137,10081.0
2016-06-29 14:40:00,72.22,72.28,72.19,72.2,8169.0,61.7137,61.765,61.6881,61.6966,8169.0
2016-06-29 14:50:00,72.21,72.25,72.14,72.14,11139.0,61.7052,61.7393,61.6453,61.6453,11139.0
2016-06-29 15:00:00,72.14,72.23,72.09,72.2,12495.0,61.6453,61.7222,61.6026,61.6966,12495.0
2016-06-29 15:10:00,72.21,72.32,72.18,72.32,45466.0,61.7052,61.7992,61.6795,61.7992,45466.0
2016-06-29 15:20:00,72.31,72.32,72.2,72.24,13120.0,61.7906,61.7992,61.6966,61.7308,13120.0
2016-06-29 15:30:00,72.23,72.23,72.14,72.14,22887.0,61.7222,61.7222,61.6453,61.6453,22887.0
2016-06-29 15:40:00,72.15,72.19,72.08,72.18,20105.0,61.6539,61.6881,61.5941,61.6795,20105.0
2016-06-29 15:50:00,72.19,72.22,72.01,72.08,99185.0,61.6881,61.7137,61.5343,61.5941,99185.0
2016-06-30 09:30:00,72.37,72.37,72.12,72.25,17836.0,61.8419,61.8419,61.6282,61.7393,17836.0
2016-06-30 09:40:00,72.23,72.24,72.05,72.21,26599.0,61.7222,61.7308,61.5684,61.7052,26599.0
2016-06-30 09:50:00,72.17,72.24,72.02,72.15,29856.0,61.671,61.7308,61.5428,61.6539,29856.0
2016-06-30 10:00:00,72.16,72.3,72.13,72.2,23650.0,61.6624,61.7821,61.6368,61.6966,23650.0
2016-06-30 10:10:00,72.22,72.22,72.15,72.19,16753.0,61.7137,61.7137,61.6539,61.6881,16753.0
2016-06-30 10:20:00,72.19,72.23,72.14,72.18,12238.0,61.6881,61.7222,61.6453,61.6795,12238.0
2016-06-30 10:30:00,72.19,72.25,72.18,72.21,27138.0,61.6881,61.7393,61.6795,61.7052,27138.0
2016-06-30 10:40:00,72.19,72.26,72.19,72.24,74053.0,61.6881,61.7479,61.6881,61.7308,74053.0
2016-06-30 10:50:00,72.25,72.33,72.24,72.27,12500.0,61.7393,61.8077,61.7308,61.7564,12500.0
2016-06-30 11:00:00,72.27,72.31,72.25,72.3,44702.0,61.7564,61.7906,61.7393,61.7821,44702.0
2016-06-30 11:10:00,72.3,72.52,72.25,72.29,25605.0,61.7821,61.9701,61.7393,61.7735,25605.0
2016-06-30 11:20:00,72.28,72.32,72.28,72.3,51822.0,61.765,61.7992,61.765,61.7821,51822.0
2016-06-30 11:30:00,72.3,72.47,72.3,72.44,34156.0,61.7821,61.9273,61.7821,61.9017,34156.0
2016-06-30 11:40:00,72.46,72.47,72.43,72.44,29710.0,61.9188,61.9273,61.8932,61.9017,29710.0
2016-06-30 11:50:00,72.44,72.56,72.43,72.51,20232.0,61.9017,62.0042,61.8932,61.9615,20232.0
2016-06-30 12:00:00,72.52,72.58,72.52,72.56,42628.0,61.9701,62.0213,61.9701,62.0042,42628.0
2016-06-30 12:10:00,72.59,72.71,72.56,72.7,17046.0,62.0299,62.1324,62.0042,62.1239,17046.0
2016-06-30 12:20:00,72.7,72.71,72.68,72.7,22350.0,62.1239,62.1324,62.1068,62.1239,22350.0
2016-06-30 12:30:00,72.7,72.7,72.6,72.64,18541.0,62.1239,62.1239,62.0384,62.0726,18541.0
2016-06-30 12:40:00,72.63,72.64,72.46,72.5,22303.0,62.0641,62.0726,61.9188,61.953,22303.0
2016-06-30 12:50:00,72.5,72.61,72.5,72.61,4371.0,61.953,62.047,61.953,62.047,4371.0
2016-06-30 13:00:00,72.64,72.68,72.52,72.6,28816.0,62.0726,62.1068,61.9701,62.0384,28816.0
2016-06-30 13:10:00,72.59,72.63,72.58,72.58,10296.0,62.0299,62.0641,62.0213,62.0213,10296.0
2016-06-30 13:20:00,72.6,72.61,72.56,72.56,5315.0,62.0384,62.047,62.0042,62.0042,5315.0
2016-06-30 13:30:00,72.57,72.57,72.53,72.56,20700.0,62.0128,62.0128,61.9786,62.0042,20700.0
2016-06-30 13:40:00,72.57,72.59,72.53,72.55,60100.0,62.0128,62.0299,61.9786,61.9957,60100.0
2016-06-30 13:50:00,72.55,72.6,72.54,72.58,9136.0,61.9957,62.0384,61.9871,62.0213,9136.0
2016-06-30 14:00:00,72.58,72.64,72.58,72.62,40896.0,62.0213,62.0726,62.0213,62.0555,40896.0
2016-06-30 14:10:00,72.62,72.74,72.6,72.72,15386.0,62.0555,62.1581,62.0384,62.141,15386.0
2016-06-30 14:20:00,72.72,72.73,72.68,72.68,14599.0,62.141,62.1495,62.1068,62.1068,14599.0
2016-06-30 14:30:00,72.68,72.69,72.64,72.65,14299.0,62.1068,62.1153,62.0726,62.0811,14299.0
2016-06-30 14:40:00,72.66,72.72,72.64,72.72,51828.0,62.0897,62.141,62.0726,62.141,51828.0
2016-06-30 14:50:00,72.71,72.86,72.68,72.79,66141.0,62.1324,62.2606,62.1068,62.2008,66141.0
2016-06-30 15:00:00,72.79,72.88,72.79,72.87,41180.0,62.2008,62.2777,62.2008,62.2691,41180.0
2016-06-30 15:10:00,72.87,72.93,72.84,72.87,52544.0,62.2691,62.3204,62.2435,62.2691,52544.0
2016-06-30 15:20:00,72.87,72.94,72.86,72.9,20047.0,62.2691,62.329,62.2606,62.2948,20047.0
2016-06-30 15:30:00,72.89,72.91,72.81,72.86,34700.0,62.2862,62.3033,62.2179,62.2606,34700.0
2016-06-30 15:40:00,72.86,72.86,72.75,72.77,26153.0,62.2606,62.2606,62.1666,62.1837,26153.0
2016-06-30 15:50:00,72.76,73.25,72.76,73.25,238541.0,62.1751,62.5939,62.1751,62.5939,238541.0
2016-07-01 09:30:00,73.0,73.0,72.51,72.61,63458.0,62.3802,62.3802,61.9615,62.047,63458.0
2016-07-01 09:40:00,72.61,72.82,72.57,72.78,81627.0,62.047,62.2264,62.0128,62.1922,81627.0
2016-07-01 09:50:00,72.82,73.0,72.81,73.0,14698.0,62.2264,62.3802,62.2179,62.3802,14698.0
2016-07-01 10:00:00,73.11,73.11,72.95,72.97,18444.0,62.4742,62.4742,62.3375,62.3546,18444.0
2016-07-01 10:10:00,72.97,73.0,72.87,72.9,25926.0,62.3546,62.3802,62.2691,62.2948,25926.0
2016-07-01 10:20:00,72.9,72.93,72.72,72.76,25782.0,62.2948,62.3204,62.141,62.1751,25782.0
2016-07-01 10:30:00,72.77,72.82,72.74,72.78,12849.0,62.1837,62.2264,62.1581,62.1922,12849.0
2016-07-01 10:40:00,72.79,72.85,72.78,72.81,28168.0,62.2008,62.2521,62.1922,62.2179,28168.0
2016-07-01 10:50:00,72.8,72.81,72.72,72.8,21689.0,62.2093,62.2179,62.141,62.2093,21689.0
2016-07-01 11:00:00,72.79,72.88,72.78,72.86,28354.0,62.2008,62.2777,62.1922,62.2606,28354.0
2016-07-01 11:10:00,72.86,72.86,72.76,72.78,26024.0,62.2606,62.2606,62.1751,62.1922,26024.0
2016-07-01 11:20:00,72.79,72.8,72.69,72.77,7195.0,62.2008,62.2093,62.1153,62.1837,7195.0
2016-07-01 11:30:00,72.8,72.84,72.74,72.83,13290.0,62.2093,62.2435,62.1581,62.235,13290.0
2016-07-01 11:40:00,72.84,72.89,72.83,72.85,19440.0,62.2435,62.2862,62.235,62.2521,19440.0
2016-07-01 11:50:00,72.88,72.88,72.78,72.8,18645.0,62.2777,62.2777,62.1922,62.2093,18645.0
2016-07-01 12:00:00,72.79,72.8,72.72,72.72,10875.0,62.2008,62.2093,62.141,62.141,10875.0
2016-07-01 12:10:00,72.72,72.74,72.71,72.73,4000.0,62.141,62.1581,62.1324,62.1495,4000.0
2016-07-01 12:20:00,72.73,72.73,72.62,72.64,6200.0,62.1495,62.1495,62.0555,62.0726,6200.0
2016-07-01 12:30:00,72.64,72.7,72.6,72.66,21619.0,62.0726,62.1239,62.0384,62.0897,21619.0
2016-07-01 12:40:00,72.67,72.7,72.64,72.65,6469.0,62.0982,62.1239,62.0726,62.0811,6469.0
2016-07-01 12:50:00,72.64,72.65,72.61,72.64,6940.0,62.0726,62.0811,62.047,62.0726,6940.0
2016-07-01 13:00:00,72.65,72.77,72.65,72.77,6820.0,62.0811,62.1837,62.0811,62.1837,6820.0
2016-07-01 13:10:00,72.77,72.79,72.69,72.71,6705.0,62.1837,62.2008,62.1153,62.1324,6705.0
2016-07-01 13:20:00,72.71,72.71,72.63,72.68,7384.0,62.1324,62.1324,62.0641,62.1068,7384.0
2016-07-01 13:30:00,72.67,72.73,72.67,72.7,7227.0,62.0982,62.1495,62.0982,62.1239,7227.0
2016-07-01 13:40:00,72.7,72.77,72.7,72.77,9238.0,62.1239,62.1837,62.1239,62.1837,9238.0
2016-07-01 13:50:00,72.77,72.78,72.68,72.7,65773.0,62.1837,62.1922,62.1068,62.1239,65773.0
2016-07-01 14:00:00,72.71,72.76,72.7,72.76,14809.0,62.1324,62.1751,62.1239,62.1751,14809.0
2016-07-01 14:10:00,72.75,72.76,72.7,72.73,6463.0,62.1666,62.1751,62.1239,62.1495,6463.0
2016-07-01 14:20:00,72.74,72.76,72.74,72.76,14687.0,62.1581,62.1751,62.1581,62.1751,14687.0
2016-07-01 14:30:00,72.75,72.76,72.7,72.72,7597.0,62.1666,62.1751,62.1239,62.141,7597.0
2016-07-01 14:40:00,72.71,72.72,72.66,72.66,6977.0,62.1324,62.141,62.0897,62.0897,6977.0
2016-07-01 14:50:00,72.66,72.7,72.66,72.69,8973.0,62.0897,62.1239,62.0897,62.1153,8973.0
2016-07-01 15:00:00,72.69,72.78,72.69,72.78,13948.0,62.1153,62.1922,62.1153,62.1922,13948.0
2016-07-01 15:10:00,72.77,72.78,72.71,72.72,17241.0,62.1837,62.1922,62.1324,62.141,17241.0
2016-07-01 15:20:00,72.72,72.73,72.6,72.65,10647.0,62.141,62.1495,62.0384,62.0811,10647.0
2016-07-01 15:30:00,72.65,72.66,72.54,72.56,16644.0,62.0811,62.0897,61.9871,62.0042,16644.0
2016-07-01 15:40:00,72.56,72.64,72.56,72.62,16134.0,62.0042,62.0726,62.0042,62.0555,16134.0
2016-07-01 15:50:00,72.63,72.71,72.47,72.5,110254.0,62.0641,62.1324,61.9273,61.953,110254.0
2016-07-05 09:30:00,72.23,72.36,72.18,72.22,33082.0,61.7222,61.8333,61.6795,61.7137,33082.0
2016-07-05 09:40:00,72.17,72.24,72.06,72.1,19042.0,61.671,61.7308,61.577,61.6112,19042.0
2016-07-05 09:50:00,72.1,72.12,71.96,72.07,53419.0,61.6112,61.6282,61.4915,61.5855,53419.0
2016-07-05 10:00:00,72.07,72.07,71.98,72.01,20700.0,61.5855,61.5855,61.5086,61.5343,20700.0
2016-07-05 10:10:00,72.02,72.02,71.84,71.89,13050.0,61.5428,61.5428,61.389,61.4317,13050.0
2016-07-05 10:20:00,71.89,72.16,71.88,72.07,36075.0,61.4317,61.6624,61.4232,61.5855,36075.0
2016-07-05 10:30:00,72.07,72.17,72.07,72.14,18788.0,61.5855,61.671,61.5855,61.6453,18788.0
2016-07-05 10:40:00,72.15,72.17,72.05,72.07,23699.0,61.6539,61.671,61.5684,61.5855,23699.0
2016-07-05 10:50:00,72.06,72.07,71.94,71.96,9916.0,61.577,61.5855,61.4744,61.4915,9916.0
2016-07-05 11:00:00,71.97,72.0,71.91,71.99,10700.0,61.5001,61.5257,61.4488,61.5172,10700.0
2016-07-05 11:10:00,72.0,72.1,71.9,72.02,15789.0,61.5257,61.6112,61.4403,61.5428,15789.0
2016-07-05 11:20:00,72.02,72.04,71.94,71.96,23034.0,61.5428,61.5599,61.4744,61.4915,23034.0
2016-07-05 11:30:00,71.95,72.0,71.91,71.93,14770.0,61.483,61.5257,61.4488,61.4659,14770.0
2016-07-05 11:40:00,71.93,71.94,71.9,71.92,7525.0,61.4659,61.4744,61.4403,61.4573,7525.0
2016-07-05 11:50:00,71.92,71.98,71.89,71.97,7832.0,61.4573,61.5086,61.4317,61.5001,7832.0
2016-07-05 12:00:00,71.97,71.97,71.9,71.9,18434.0,61.5001,61.5001,61.4403,61.4403,18434.0
2016-07-05 12:10:00,71.91,71.92,71.84,71.92,8635.0,61.4488,61.4573,61.389,61.4573,8635.0
2016-07-05 12:20:00,71.91,71.97,71.91,71.97,5100.0,61.4488,61.5001,61.4488,61.5001,5100.0
2016-07-05 12:30:00,71.99,72.0,71.92,71.93,6573.0,61.5172,61.5257,61.4573,61.4659,6573.0
2016-07-05 12:40:00,71.94,71.94,71.85,71.86,6050.0,61.4744,61.4744,61.3975,61.4061,6050.0
2016-07-05 12:50:00,71.85,71.86,71.82,71.86,5456.0,61.3975,61.4061,61.3719,61.4061,5456.0
2016-07-05 13:00:00,71.85,71.9,71.85,71.89,15021.0,61.3975,61.4403,61.3975,61.4317,15021.0
2016-07-05 13:10:00,71.88,71.89,71.82,71.83,8714.0,61.4232,61.4317,61.3719,61.3804,8714.0
2016-07-05 13:20:00,71.84,71.86,71.8,71.8,9801.0,61.389,61.4061,61.3548,61.3548,9801.0
2016-07-05 13:30:00,71.79,71.81,71.73,71.73,16788.0,61.3463,61.3633,61.295,61.295,16788.0
2016-07-05 13:40:00,71.72,71.75,71.71,71.74,6700.0,61.2864,61.3121,61.2779,61.3035,6700.0
2016-07-05 13:50:00,71.73,71.74,71.68,71.72,22696.0,61.295,61.3035,61.2523,61.2864,22696.0
2016-07-05 14:00:00,71.73,71.83,71.68,71.8,57098.0,61.295,61.3804,61.2523,61.3548,57098.0
2016-07-05 14:10:00,71.81,71.97,71.81,71.97,17915.0,61.3633,61.5001,61.3633,61.5001,17915.0
2016-07-05 14:20:00,71.97,71.99,71.96,71.97,8500.0,61.5001,61.5172,61.4915,61.5001,8500.0
2016-07-05 14:30:00,71.98,71.99,71.93,71.98,20075.0,61.5086,61.5172,61.4659,61.5086,20075.0
2016-07-05 14:40:00,71.97,72.0,71.97,71.99,13800.0,61.5001,61.5257,61.5001,61.5172,13800.0
2016-07-05 14:50:00,71.99,72.09,71.96,72.07,37739.0,61.5172,61.6026,61.4915,61.5855,37739.0
2016-07-05 15:00:00,72.07,72.07,72.02,72.04,19322.0,61.5855,61.5855,61.5428,61.5599,19322.0
2016-07-05 15:10:00,72.04,72.1,72.04,72.1,11827.0,61.5599,61.6112,61.5599,61.6112,11827.0
2016-07-05 15:20:00,72.09,72.11,72.07,72.09,20413.0,61.6026,61.6197,61.5855,61.6026,20413.0
2016-07-05 15:30:00,72.09,72.19,72.09,72.14,24823.0,61.6026,61.6881,61.6026,61.6453,24823.0
2016-07-05 15:40:00,72.14,72.17,72.09,72.12,39277.0,61.6453,61.671,61.6026,61.6282,39277.0
2016-07-05 15:50:00,72.13,72.17,72.04,72.08,93780.0,61.6368,61.671,61.5599,61.5941,93780.0
2016-07-06 09:30:00,71.96,71.98,71.6,71.63,34061.0,61.4915,61.5086,61.1839,61.2095,34061.0
2016-07-06 09:40:00,71.67,71.76,71.51,71.73,16579.0,61.2437,61.3206,61.107,61.295,16579.0
2016-07-06 09:50:00,71.71,71.98,71.68,71.93,12365.0,61.2779,61.5086,61.2523,61.4659,12365.0
2016-07-06 10:00:00,71.95,72.03,71.86,71.9,15500.0,61.483,61.5513,61.4061,61.4403,15500.0
2016-07-06 10:10:00,71.91,71.93,71.77,71.78,24887.0,61.4488,61.4659,61.3292,61.3377,24887.0
2016-07-06 10:20:00,71.79,71.92,71.78,71.85,10142.0,61.3463,61.4573,61.3377,61.3975,10142.0
2016-07-06 10:30:00,71.85,72.04,71.76,72.04,18826.0,61.3975,61.5599,61.3206,61.5599,18826.0
2016-07-06 10:40:00,72.05,72.06,72.0,72.04,46034.0,61.5684,61.577,61.5257,61.5599,46034.0
2016-07-06 10:50:00,72.04,72.23,72.04,72.17,21025.0,61.5599,61.7222,61.5599,61.671,21025.0
2016-07-06 11:00:00,72.17,72.23,72.17,72.2,28403.0,61.671,61.7222,61.671,61.6966,28403.0
2016-07-06 11:10:00,72.19,72.26,72.18,72.24,30215.0,61.6881,61.7479,61.6795,61.7308,30215.0
2016-07-06 11:20:00,72.24,72.25,72.09,72.1,15221.0,61.7308,61.7393,61.6026,61.6112,15221.0
2016-07-06 11:30:00,72.11,72.15,72.08,72.14,13644.0,61.6197,61.6539,61.5941,61.6453,13644.0
2016-07-06 11:40:00,72.14,72.15,72.05,72.05,48597.0,61.6453,61.6539,61.5684,61.5684,48597.0
2016-07-06 11:50:00,72.05,72.14,71.99,72.13,39840.0,61.5684,61.6453,61.5172,61.6368,39840.0
2016-07-06 12:00:00,72.14,72.27,72.13,72.21,17355.0,61.6453,61.7564,61.6368,61.7052,17355.0
2016-07-06 12:10:00,72.19,72.21,72.16,72.18,10956.0,61.6881,61.7052,61.6624,61.6795,10956.0
2016-07-06 12:20:00,72.18,72.24,72.16,72.16,22885.0,61.6795,61.7308,61.6624,61.6624,22885.0
2016-07-06 12:30:00,72.16,72.24,72.12,72.19,29360.0,61.6624,61.7308,61.6282,61.6881,29360.0
2016-07-06 12:40:00,72.19,72.24,72.12,72.13,13810.0,61.6881,61.7308,61.6282,61.6368,13810.0
2016-07-06 12:50:00,72.14,72.22,72.13,72.22,34545.0,61.6453,61.7137,61.6368,61.7137,34545.0
2016-07-06 13:00:00,72.23,72.27,72.23,72.25,34359.0,61.7222,61.7564,61.7222,61.7393,34359.0
2016-07-06 13:10:00,72.25,72.26,72.18,72.18,31766.0,61.7393,61.7479,61.6795,61.6795,31766.0
2016-07-06 13:20:00,72.17,72.18,72.09,72.15,25126.0,61.671,61.6795,61.6026,61.6539,25126.0
2016-07-06 13:30:00,72.17,72.24,72.17,72.24,22739.0,61.671,61.7308,61.671,61.7308,22739.0
2016-07-06 13:40:00,72.24,72.26,72.16,72.22,20416.0,61.7308,61.7479,61.6624,61.7137,20416.0
2016-07-06 13:50:00,72.21,72.33,72.2,72.32,19545.0,61.7052,61.8077,61.6966,61.7992,19545.0
2016-07-06 14:00:00,72.32,72.33,72.24,72.32,31147.0,61.7992,61.8077,61.7308,61.7992,31147.0
2016-07-06 14:10:00,72.31,72.32,72.13,72.23,20434.0,61.7906,61.7992,61.6368,61.7222,20434.0
2016-07-06 14:20:00,72.24,72.25,72.1,72.12,25045.0,61.7308,61.7393,61.6112,61.6282,25045.0
2016-07-06 14:30:00,72.12,72.26,72.1,72.26,17503.0,61.6282,61.7479,61.6112,61.7479,17503.0
2016-07-06 14:40:00,72.26,72.31,72.25,72.29,49896.0,61.7479,61.7906,61.7393,61.7735,49896.0
2016-07-06 14:50:00,72.29,72.34,72.28,72.3,35000.0,61.7735,61.8162,61.765,61.7821,35000.0
2016-07-06 15:00:00,72.3,72.32,72.23,72.24,25098.0,61.7821,61.7992,61.7222,61.7308,25098.0
2016-07-06 15:10:00,72.24,72.25,72.21,72.22,16034.0,61.7308,61.7393,61.7052,61.7137,16034.0
2016-07-06 15:20:00,72.21,72.21,72.12,72.16,11550.0,61.7052,61.7052,61.6282,61.6624,11550.0
2016-07-06 15:30:00,72.16,72.21,72.15,72.21,17307.0,61.6624,61.7052,61.6539,61.7052,17307.0
2016-07-06 15:40:00,72.22,72.26,72.2,72.21,165162.0,61.7137,61.7479,61.6966,61.7052,165162.0
2016-07-06 15:50:00,72.22,72.3,72.2,72.26,66883.0,61.7137,61.7821,61.6966,61.7479,66883.0
2016-07-07 09:30:00,72.16,72.5,72.16,72.45,15969.0,61.6624,61.953,61.6624,61.9102,15969.0
2016-07-07 09:40:00,72.41,72.67,72.41,72.65,11191.0,61.8761,62.0982,61.8761,62.0811,11191.0
2016-07-07 09:50:00,72.67,72.85,72.67,72.81,20415.0,62.0982,62.2521,62.0982,62.2179,20415.0
2016-07-07 10:00:00,72.8,72.88,72.76,72.82,17070.0,62.2093,62.2777,62.1751,62.2264,17070.0
2016-07-07 10:10:00,72.8,72.9,72.8,72.86,16359.0,62.2093,62.2948,62.2093,62.2606,16359.0
2016-07-07 10:20:00,72.85,72.85,72.76,72.84,7054.0,62.2521,62.2521,62.1751,62.2435,7054.0
2016-07-07 10:30:00,72.81,72.85,72.77,72.79,6644.0,62.2179,62.2521,62.1837,62.2008,6644.0
2016-07-07 10:40:00,72.8,72.82,72.7,72.73,9127.0,62.2093,62.2264,62.1239,62.1495,9127.0
2016-07-07 10:50:00,72.72,72.77,72.62,72.67,8389.0,62.141,62.1837,62.0555,62.0982,8389.0
2016-07-07 11:00:00,72.62,72.68,72.57,72.61,9300.0,62.0555,62.1068,62.0128,62.047,9300.0
2016-07-07 11:10:00,72.61,72.62,72.51,72.52,7098.0,62.047,62.0555,61.9615,61.9701,7098.0
2016-07-07 11:20:00,72.51,72.51,72.43,72.47,26736.0,61.9615,61.9615,61.8932,61.9273,26736.0
2016-07-07 11:30:00,72.47,72.47,72.41,72.47,15084.0,61.9273,61.9273,61.8761,61.9273,15084.0
2016-07-07 11:40:00,72.48,72.48,72.34,72.36,13498.0,61.9359,61.9359,61.8162,61.8333,13498.0
2016-07-07 11:50:00,72.35,72.44,72.32,72.41,41221.0,61.8248,61.9017,61.7992,61.8761,41221.0
2016-07-07 12:00:00,72.41,72.49,72.39,72.41,34650.0,61.8761,61.9444,61.859,61.8761,34650.0
2016-07-07 12:10:00,72.42,72.5,72.42,72.5,35363.0,61.8846,61.953,61.8846,61.953,35363.0
2016-07-07 12:20:00,72.5,72.5,72.37,72.43,60262.0,61.953,61.953,61.8419,61.8932,60262.0
2016-07-07 12:30:00,72.43,72.48,72.39,72.47,32836.0,61.8932,61.9359,61.859,61.9273,32836.0
2016-07-07 12:40:00,72.47,72.48,72.33,72.34,35667.0,61.9273,61.9359,61.8077,61.8162,35667.0
2016-07-07 12:50:00,72.33,72.33,72.22,72.25,21601.0,61.8077,61.8077,61.7137,61.7393,21601.0
2016-07-07 13:00:00,72.24,72.28,72.21,72.28,28259.0,61.7308,61.765,61.7052,61.765,28259.0
2016-07-07 13:10:00,72.28,72.34,72.26,72.33,5677.0,61.765,61.8162,61.7479,61.8077,5677.0
2016-07-07 13:20:00,72.32,72.33,72.23,72.31,45909.0,61.7992,61.8077,61.7222,61.7906,45909.0
2016-07-07 13:30:00,72.31,72.45,72.3,72.41,8987.0,61.7906,61.9102,61.7821,61.8761,8987.0
2016-07-07 13:40:00,72.4,72.4,72.34,72.35,19111.0,61.8675,61.8675,61.8162,61.8248,19111.0
2016-07-07 13:50:00,72.35,72.35,72.29,72.31,8099.0,61.8248,61.8248,61.7735,61.7906,8099.0
2016-07-07 14:00:00,72.31,72.42,72.27,72.36,20751.0,61.7906,61.8846,61.7564,61.8333,20751.0
2016-07-07 14:10:00,72.35,72.35,72.21,72.21,41540.0,61.8248,61.8248,61.7052,61.7052,41540.0
2016-07-07 14:20:00,72.19,72.27,72.08,72.08,10192.0,61.6881,61.7564,61.5941,61.5941,10192.0
2016-07-07 14:30:00,72.12,72.22,72.1,72.19,23211.0,61.6282,61.7137,61.6112,61.6881,23211.0
2016-07-07 14:40:00,72.2,72.23,72.17,72.18,69142.0,61.6966,61.7222,61.671,61.6795,69142.0
2016-07-07 14:50:00,72.19,72.2,72.11,72.13,146123.0,61.6881,61.6966,61.6197,61.6368,146123.0
2016-07-07 15:00:00,72.13,72.32,72.12,72.32,125637.0,61.6368,61.7992,61.6282,61.7992,125637.0
2016-07-07 15:10:00,72.32,72.33,72.23,72.29,78399.0,61.7992,61.8077,61.7222,61.7735,78399.0
2016-07-07 15:20:00,72.29,72.3,72.26,72.27,26308.0,61.7735,61.7821,61.7479,61.7564,26308.0
2016-07-07 15:30:00,72.28,72.31,72.25,72.27,75409.0,61.765,61.7906,61.7393,61.7564,75409.0
2016-07-07 15:40:00,72.27,72.3,72.18,72.21,58721.0,61.7564,61.7821,61.6795,61.7052,58721.0
2016-07-07 15:50:00,72.22,72.26,72.13,72.2,85926.0,61.7137,61.7479,61.6368,61.6966,85926.0
2016-07-08 09:30:00,72.41,72.78,72.34,72.7,78391.0,61.8761,62.1922,61.8162,62.1239,78391.0
2016-07-08 09:40:00,72.71,73.14,72.71,73.13,16097.0,62.1324,62.4999,62.1324,62.4913,16097.0
2016-07-08 09:50:00,73.14,73.19,72.92,73.08,8908.0,62.4999,62.5426,62.3119,62.4486,8908.0
2016-07-08 10:00:00,73.11,73.2,73.09,73.1,13051.0,62.4742,62.5511,62.4571,62.4657,13051.0
2016-07-08 10:10:00,73.11,73.21,73.1,73.1,18515.0,62.4742,62.5597,62.4657,62.4657,18515.0
2016-07-08 10:20:00,73.1,73.21,73.1,73.18,16855.0,62.4657,62.5597,62.4657,62.534,16855.0
2016-07-08 10:30:00,73.17,73.23,73.15,73.18,18459.0,62.5255,62.5768,62.5084,62.534,18459.0
2016-07-08 10:40:00,73.18,73.2,73.14,73.19,15283.0,62.534,62.5511,62.4999,62.5426,15283.0
2016-07-08 10:50:00,73.2,73.38,73.2,73.37,17373.0,62.5511,62.7049,62.5511,62.6964,17373.0
2016-07-08 11:00:00,73.37,73.39,73.33,73.35,14550.0,62.6964,62.7135,62.6622,62.6793,14550.0
2016-07-08 11:10:00,73.36,73.48,73.25,73.45,26622.0,62.6879,62.7904,62.5939,62.7648,26622.0
2016-07-08 11:20:00,73.46,73.52,73.44,73.5,14000.0,62.7733,62.8246,62.7562,62.8075,14000.0
2016-07-08 11:30:00,73.49,73.49,73.43,73.46,17844.0,62.7989,62.7989,62.7477,62.7733,17844.0
2016-07-08 11:40:00,73.46,73.54,73.41,73.52,12702.0,62.7733,62.8417,62.7306,62.8246,12702.0
2016-07-08 11:50:00,73.52,73.57,73.48,73.53,6100.0,62.8246,62.8673,62.7904,62.8331,6100.0
2016-07-08 12:00:00,73.53,73.6,73.48,73.56,7347.0,62.8331,62.8929,62.7904,62.8588,7347.0
2016-07-08 12:10:00,73.56,73.6,73.55,73.58,11847.0,62.8588,62.8929,62.8502,62.8759,11847.0
2016-07-08 12:20:00,73.57,73.57,73.49,73.52,9736.0,62.8673,62.8673,62.7989,62.8246,9736.0
2016-07-08 12:30:00,73.53,73.62,73.53,73.61,7405.0,62.8331,62.91,62.8331,62.9015,7405.0
2016-07-08 12:40:00,73.62,73.66,73.58,73.6,7276.0,62.91,62.9442,62.8759,62.8929,7276.0
2016-07-08 12:50:00,73.6,73.64,73.57,73.58,8434.0,62.8929,62.9271,62.8673,62.8759,8434.0
2016-07-08 13:00:00,73.58,73.6,73.54,73.55,8200.0,62.8759,62.8929,62.8417,62.8502,8200.0
2016-07-08 13:10:00,73.55,73.58,73.51,73.55,10258.0,62.8502,62.8759,62.816,62.8502,10258.0
2016-07-08 13:20:00,73.55,73.58,73.52,73.58,8507.0,62.8502,62.8759,62.8246,62.8759,8507.0
2016-07-08 13:30:00,73.58,73.62,73.57,73.62,6905.0,62.8759,62.91,62.8673,62.91,6905.0
2016-07-08 13:40:00,73.63,73.7,73.6,73.69,10592.0,62.9186,62.9784,62.8929,62.9699,10592.0
2016-07-08 13:50:00,73.69,73.72,73.67,73.69,5600.0,62.9699,62.9955,62.9528,62.9699,5600.0
2016-07-08 14:00:00,73.71,73.73,73.68,73.73,4416.0,62.9869,63.004,62.9613,63.004,4416.0
2016-07-08 14:10:00,73.73,73.79,73.72,73.79,8049.0,63.004,63.0553,62.9955,63.0553,8049.0
2016-07-08 14:20:00,73.8,73.88,73.8,73.83,8818.0,63.0638,63.1322,63.0638,63.0895,8818.0
2016-07-08 14:30:00,73.83,73.9,73.82,73.85,14458.0,63.0895,63.1493,63.0809,63.1066,14458.0
2016-07-08 14:40:00,73.85,73.88,73.81,73.85,8555.0,63.1066,63.1322,63.0724,63.1066,8555.0
2016-07-08 14:50:00,73.85,73.87,73.77,73.77,8419.0,63.1066,63.1237,63.0382,63.0382,8419.0
2016-07-08 15:00:00,73.77,73.77,73.7,73.7,18560.0,63.0382,63.0382,62.9784,62.9784,18560.0
2016-07-08 15:10:00,73.71,73.74,73.65,73.71,23014.0,62.9869,63.0126,62.9357,62.9869,23014.0
2016-07-08 15:20:00,73.72,73.74,73.69,73.69,15449.0,62.9955,63.0126,62.9699,62.9699,15449.0
2016-07-08 15:30:00,73.69,73.73,73.66,73.73,33627.0,62.9699,63.004,62.9442,63.004,33627.0
2016-07-08 15:40:00,73.72,73.76,73.67,73.73,28814.0,62.9955,63.0297,62.9528,63.004,28814.0
2016-07-08 15:50:00,73.73,73.81,73.71,73.74,52807.0,63.004,63.0724,62.9869,63.0126,52807.0
2016-07-11 09:30:00,73.52,74.11,73.52,74.09,30509.0,62.8246,63.3288,62.8246,63.3117,30509.0
2016-07-11 09:40:00,74.1,74.27,74.05,74.11,15310.0,63.3202,63.4655,63.2775,63.3288,15310.0
2016-07-11 09:50:00,74.12,74.19,74.06,74.14,9940.0,63.3373,63.3971,63.286,63.3544,9940.0
2016-07-11 10:00:00,74.15,74.15,74.06,74.11,4700.0,63.3629,63.3629,63.286,63.3288,4700.0
2016-07-11 10:10:00,74.12,74.12,73.99,74.07,32308.0,63.3373,63.3373,63.2262,63.2946,32308.0
2016-07-11 10:20:00,74.06,74.11,73.99,74.07,10845.0,63.286,63.3288,63.2262,63.2946,10845.0
2016-07-11 10:30:00,74.07,74.26,74.07,74.26,11388.0,63.2946,63.4569,63.2946,63.4569,11388.0
2016-07-11 10:40:00,74.26,74.27,74.2,74.27,7230.0,63.4569,63.4655,63.4057,63.4655,7230.0
2016-07-11 10:50:00,74.29,74.34,74.26,74.34,5497.0,63.4826,63.5253,63.4569,63.5253,5497.0
2016-07-11 11:00:00,74.29,74.43,74.29,74.43,6600.0,63.4826,63.6022,63.4826,63.6022,6600.0
2016-07-11 11:10:00,74.44,74.54,74.39,74.4,7743.0,63.6107,63.6962,63.568,63.5766,7743.0
2016-07-11 11:20:00,74.37,74.47,74.36,74.4,4537.0,63.5509,63.6364,63.5424,63.5766,4537.0
2016-07-11 11:30:00,74.39,74.46,74.34,74.34,7100.0,63.568,63.6278,63.5253,63.5253,7100.0
2016-07-11 11:40:00,74.32,74.32,74.23,74.24,5597.0,63.5082,63.5082,63.4313,63.4398,5597.0
2016-07-11 11:50:00,74.2,74.26,74.19,74.21,12019.0,63.4057,63.4569,63.3971,63.4142,12019.0
2016-07-11 12:00:00,74.22,74.29,74.18,74.28,8718.0,63.4227,63.4826,63.3886,63.474,8718.0
2016-07-11 12:10:00,74.28,74.33,74.25,74.25,9004.0,63.474,63.5167,63.4484,63.4484,9004.0
2016-07-11 12:20:00,74.24,74.32,74.23,74.3,6568.0,63.4398,63.5082,63.4313,63.4911,6568.0
2016-07-11 12:30:00,74.32,74.38,74.32,74.38,4651.0,63.5082,63.5595,63.5082,63.5595,4651.0
2016-07-11 12:40:00,74.39,74.46,74.37,74.45,7640.0,63.568,63.6278,63.5509,63.6193,7640.0
2016-07-11 12:50:00,74.44,74.48,74.43,74.48,6000.0,63.6107,63.6449,63.6022,63.6449,6000.0
2016-07-11 13:00:00,74.48,74.56,74.47,74.49,10648.0,63.6449,63.7133,63.6364,63.6535,10648.0
2016-07-11 13:10:00,74.48,74.5,74.47,74.49,3235.0,63.6449,63.662,63.6364,63.6535,3235.0
2016-07-11 13:20:00,74.48,74.48,74.44,74.46,6455.0,63.6449,63.6449,63.6107,63.6278,6455.0
2016-07-11 13:30:00,74.46,74.48,74.44,74.47,4086.0,63.6278,63.6449,63.6107,63.6364,4086.0
2016-07-11 13:40:00,74.46,74.51,74.43,74.5,9738.0,63.6278,63.6706,63.6022,63.662,9738.0
2016-07-11 13:50:00,74.5,74.51,74.43,74.43,6238.0,63.662,63.6706,63.6022,63.6022,6238.0
2016-07-11 14:00:00,74.43,74.43,74.41,74.43,3696.0,63.6022,63.6022,63.5851,63.6022,3696.0
2016-07-11 14:10:00,74.44,74.44,74.4,74.42,3849.0,63.6107,63.6107,63.5766,63.5937,3849.0
2016-07-11 14:20:00,74.41,74.46,74.4,74.45,5405.0,63.5851,63.6278,63.5766,63.6193,5405.0
2016-07-11 14:30:00,74.45,74.47,74.44,74.45,3170.0,63.6193,63.6364,63.6107,63.6193,3170.0
2016-07-11 14:40:00,74.44,74.45,74.41,74.42,1600.0,63.6107,63.6193,63.5851,63.5937,1600.0
2016-07-11 14:50:00,74.41,74.44,74.4,74.43,4277.0,63.5851,63.6107,63.5766,63.6022,4277.0
2016-07-11 15:00:00,74.43,74.48,74.42,74.48,6919.0,63.6022,63.6449,63.5937,63.6449,6919.0
2016-07-11 15:10:00,74.48,74.51,74.47,74.5,7560.0,63.6449,63.6706,63.6364,63.662,7560.0
2016-07-11 15:20:00,74.49,74.49,74.39,74.39,25754.0,63.6535,63.6535,63.568,63.568,25754.0
2016-07-11 15:30:00,74.4,74.43,74.38,74.41,23751.0,63.5766,63.6022,63.5595,63.5851,23751.0
2016-07-11 15:40:00,74.41,74.42,74.37,74.39,22734.0,63.5851,63.5937,63.5509,63.568,22734.0
2016-07-11 15:50:00,74.39,74.41,74.36,74.38,72876.0,63.568,63.5851,63.5424,63.5595,72876.0
2016-07-12 09:30:00,74.8,74.91,74.62,74.84,14987.0,63.9184,64.0124,63.7646,63.9526,14987.0
2016-07-12 09:40:00,74.8,74.99,74.72,74.9,17474.0,63.9184,64.0807,63.85,64.0038,17474.0
2016-07-12 09:50:00,74.92,75.08,74.89,75.07,17753.0,64.0209,64.1576,63.9953,64.1491,17753.0
2016-07-12 10:00:00,75.02,75.07,74.96,75.05,12324.0,64.1064,64.1491,64.0551,64.132,12324.0
2016-07-12 10:10:00,75.04,75.1,75.01,75.06,10996.0,64.1235,64.1747,64.0978,64.1405,10996.0
2016-07-12 10:20:00,75.07,75.14,75.05,75.12,8789.0,64.1491,64.2089,64.132,64.1918,8789.0
2016-07-12 10:30:00,75.13,75.13,75.06,75.07,9942.0,64.2004,64.2004,64.1405,64.1491,9942.0
2016-07-12 10:40:00,75.07,75.09,75.03,75.06,5596.0,64.1491,64.1662,64.1149,64.1405,5596.0
2016-07-12 10:50:00,75.04,75.04,74.97,75.02,3900.0,64.1235,64.1235,64.0636,64.1064,3900.0
2016-07-12 11:00:00,75.01,75.03,74.95,74.97,8027.0,64.0978,64.1149,64.0466,64.0636,8027.0
2016-07-12 11:10:00,74.98,74.99,74.97,74.98,3572.0,64.0722,64.0807,64.0636,64.0722,3572.0
2016-07-12 11:20:00,74.99,75.03,74.98,75.01,2965.0,64.0807,64.1149,64.0722,64.0978,2965.0
2016-07-12 11:30:00,75.0,75.0,74.96,74.99,3681.0,64.0893,64.0893,64.0551,64.0807,3681.0
2016-07-12 11:40:00,75.0,75.0,74.92,74.92,3650.0,64.0893,64.0893,64.0209,64.0209,3650.0
2016-07-12 11:50:00,74.91,74.97,74.87,74.92,3210.0,64.0124,64.0636,63.9782,64.0209,3210.0
2016-07-12 12:00:00,74.94,74.95,74.92,74.95,4100.0,64.038,64.0466,64.0209,64.0466,4100.0
2016-07-12 12:10:00,74.95,74.96,74.92,74.94,3100.0,64.0466,64.0551,64.0209,64.038,3100.0
2016-07-12 12:20:00,74.91,74.91,74.89,74.91,1400.0,64.0124,64.0124,63.9953,64.0124,1400.0
2016-07-12 12:30:00,74.91,74.95,74.91,74.95,3522.0,64.0124,64.0466,64.0124,64.0466,3522.0
2016-07-12 12:40:00,74.94,74.94,74.87,74.91,6200.0,64.038,64.038,63.9782,64.0124,6200.0
2016-07-12 12:50:00,74.95,74.96,74.93,74.94,500.0,64.0466,64.0551,64.0295,64.038,500.0
2016-07-12 13:00:00,74.94,74.96,74.93,74.95,1807.0,64.038,64.0551,64.0295,64.0466,1807.0
2016-07-12 13:10:00,74.94,74.94,74.89,74.89,5296.0,64.038,64.038,63.9953,63.9953,5296.0
2016-07-12 13:20:00,74.91,74.99,74.9,74.98,4226.0,64.0124,64.0807,64.0038,64.0722,4226.0
2016-07-12 13:30:00,74.99,75.08,74.99,75.08,1363.0,64.0807,64.1576,64.0807,64.1576,1363.0
2016-07-12 13:40:00,75.08,75.09,75.06,75.08,2891.0,64.1576,64.1662,64.1405,64.1576,2891.0
2016-07-12 13:50:00,75.09,75.12,75.08,75.12,6888.0,64.1662,64.1918,64.1576,64.1918,6888.0
2016-07-12 14:00:00,75.13,75.14,75.1,75.13,3771.0,64.2004,64.2089,64.1747,64.2004,3771.0
2016-07-12 14:10:00,75.16,75.21,75.15,75.17,19148.0,64.226,64.2687,64.2175,64.2345,19148.0
2016-07-12 14:20:00,75.17,75.26,75.16,75.25,8836.0,64.2345,64.3115,64.226,64.3029,8836.0
2016-07-12 14:30:00,75.25,75.28,75.21,75.23,4896.0,64.3029,64.3285,64.2687,64.2858,4896.0
2016-07-12 14:40:00,75.24,75.27,75.22,75.23,5276.0,64.2944,64.32,64.2773,64.2858,5276.0
2016-07-12 14:50:00,75.26,75.26,75.17,75.17,8449.0,64.3115,64.3115,64.2345,64.2345,8449.0
2016-07-12 15:00:00,75.18,75.23,75.18,75.22,8033.0,64.2431,64.2858,64.2431,64.2773,8033.0
2016-07-12 15:10:00,75.22,75.27,75.21,75.27,9160.0,64.2773,64.32,64.2687,64.32,9160.0
2016-07-12 15:20:00,75.27,75.32,75.25,75.32,6355.0,64.32,64.3627,64.3029,64.3627,6355.0
2016-07-12 15:30:00,75.31,75.36,75.31,75.36,7200.0,64.3542,64.3969,64.3542,64.3969,7200.0
2016-07-12 15:40:00,75.35,75.37,75.3,75.32,11407.0,64.3884,64.4055,64.3456,64.3627,11407.0
2016-07-12 15:50:00,75.31,75.36,75.29,75.33,45038.0,64.3542,64.3969,64.3371,64.3713,45038.0
2016-07-13 09:30:00,75.54,75.62,75.37,75.44,10716.0,64.5507,64.6191,64.4055,64.4653,10716.0
2016-07-13 09:40:00,75.45,75.66,75.45,75.53,14317.0,64.4738,64.6533,64.4738,64.5422,14317.0
2016-07-13 09:50:00,75.53,75.64,75.49,75.57,10925.0,64.5422,64.6362,64.508,64.5764,10925.0
2016-07-13 10:00:00,75.58,75.59,75.38,75.41,8244.0,64.5849,64.5934,64.414,64.4396,8244.0
2016-07-13 10:10:00,75.42,75.52,75.42,75.51,5798.0,64.4482,64.5336,64.4482,64.5251,5798.0
2016-07-13 10:20:00,75.53,75.62,75.53,75.55,7200.0,64.5422,64.6191,64.5422,64.5593,7200.0
2016-07-13 10:30:00,75.57,75.72,75.55,75.72,10225.0,64.5764,64.7045,64.5593,64.7045,10225.0
2016-07-13 10:40:00,75.72,75.89,75.72,75.89,9715.0,64.7045,64.8498,64.7045,64.8498,9715.0
2016-07-13 10:50:00,75.88,75.88,75.7,75.72,8299.0,64.8413,64.8413,64.6874,64.7045,8299.0
2016-07-13 11:00:00,75.72,75.84,75.72,75.82,10446.0,64.7045,64.8071,64.7045,64.79,10446.0
2016-07-13 11:10:00,75.8,75.8,75.64,75.64,8665.0,64.7729,64.7729,64.6362,64.6362,8665.0
2016-07-13 11:20:00,75.62,75.67,75.6,75.6,14413.0,64.6191,64.6618,64.602,64.602,14413.0
2016-07-13 11:30:00,75.57,75.57,75.5,75.52,9590.0,64.5764,64.5764,64.5165,64.5336,9590.0
2016-07-13 11:40:00,75.52,75.57,75.47,75.47,6886.0,64.5336,64.5764,64.4909,64.4909,6886.0
2016-07-13 11:50:00,75.48,75.57,75.47,75.54,9950.0,64.4994,64.5764,64.4909,64.5507,9950.0
2016-07-13 12:00:00,75.53,75.55,75.51,75.54,4868.0,64.5422,64.5593,64.5251,64.5507,4868.0
2016-07-13 12:10:00,75.54,75.61,75.54,75.6,4689.0,64.5507,64.6105,64.5507,64.602,4689.0
2016-07-13 12:20:00,75.61,75.61,75.51,75.53,5951.0,64.6105,64.6105,64.5251,64.5422,5951.0
2016-07-13 12:30:00,75.52,75.52,75.46,75.51,6635.0,64.5336,64.5336,64.4824,64.5251,6635.0
2016-07-13 12:40:00,75.52,75.56,75.5,75.56,10407.0,64.5336,64.5678,64.5165,64.5678,10407.0
2016-07-13 12:50:00,75.55,75.62,75.54,75.61,3800.0,64.5593,64.6191,64.5507,64.6105,3800.0
2016-07-13 13:00:00,75.6,75.66,75.59,75.66,3588.0,64.602,64.6533,64.5934,64.6533,3588.0
2016-07-13 13:10:00,75.66,75.72,75.65,75.7,3367.0,64.6533,64.7045,64.6447,64.6874,3367.0
2016-07-13 13:20:00,75.7,75.7,75.6,75.6,3102.0,64.6874,64.6874,64.602,64.602,3102.0
2016-07-13 13:30:00,75.6,75.62,75.56,75.61,5228.0,64.602,64.6191,64.5678,64.6105,5228.0
2016-07-13 13:40:00,75.61,75.71,75.61,75.71,2350.0,64.6105,64.696,64.6105,64.696,2350.0
2016-07-13 13:50:00,75.72,75.72,75.64,75.66,3000.0,64.7045,64.7045,64.6362,64.6533,3000.0
2016-07-13 14:00:00,75.66,75.68,75.61,75.64,16639.0,64.6533,64.6704,64.6105,64.6362,16639.0
2016-07-13 14:10:00,75.64,75.7,75.64,75.69,14527.0,64.6362,64.6874,64.6362,64.6789,14527.0
2016-07-13 14:20:00,75.68,75.71,75.65,75.71,9012.0,64.6704,64.696,64.6447,64.696,9012.0
2016-07-13 14:30:00,75.71,75.73,75.67,75.7,9303.0,64.696,64.7131,64.6618,64.6874,9303.0
2016-07-13 14:40:00,75.69,75.72,75.67,75.7,14381.0,64.6789,64.7045,64.6618,64.6874,14381.0
2016-07-13 14:50:00,75.71,75.78,75.7,75.78,4316.0,64.696,64.7558,64.6874,64.7558,4316.0
2016-07-13 15:00:00,75.78,75.83,75.77,75.82,3495.0,64.7558,64.7985,64.7473,64.79,3495.0
2016-07-13 15:10:00,75.84,75.84,75.73,75.79,5105.0,64.8071,64.8071,64.7131,64.7644,5105.0
2016-07-13 15:20:00,75.78,75.78,75.65,75.68,15228.0,64.7558,64.7558,64.6447,64.6704,15228.0
2016-07-13 15:30:00,75.67,75.7,75.65,75.66,16394.0,64.6618,64.6874,64.6447,64.6533,16394.0
2016-07-13 15:40:00,75.66,75.66,75.6,75.65,41797.0,64.6533,64.6533,64.602,64.6447,41797.0
2016-07-13 15:50:00,75.65,75.65,75.54,75.55,49170.0,64.6447,64.6447,64.5507,64.5593,49170.0
2016-07-14 09:30:00,76.0,76.1,75.82,75.87,23742.0,64.9438,65.0293,64.79,64.8327,23742.0
2016-07-14 09:40:00,75.9,75.9,75.27,75.41,143777.0,64.8583,64.8583,64.32,64.4396,143777.0
2016-07-14 09:50:00,75.41,75.43,75.33,75.38,120002.0,64.4396,64.4567,64.3713,64.414,120002.0
2016-07-14 10:00:00,75.38,75.55,75.38,75.5,79045.0,64.414,64.5593,64.414,64.5165,79045.0
2016-07-14 10:10:00,75.51,75.51,75.36,75.41,54867.0,64.5251,64.5251,64.3969,64.4396,54867.0
2016-07-14 10:20:00,75.41,75.53,75.41,75.45,44881.0,64.4396,64.5422,64.4396,64.4738,44881.0
2016-07-14 10:30:00,75.44,75.57,75.39,75.56,30382.0,64.4653,64.5764,64.4225,64.5678,30382.0
2016-07-14 10:40:00,75.56,75.58,75.44,75.46,26016.0,64.5678,64.5849,64.4653,64.4824,26016.0
2016-07-14 10:50:00,75.47,75.47,75.25,75.26,22791.0,64.4909,64.4909,64.3029,64.3115,22791.0
2016-07-14 11:00:00,75.25,75.25,75.16,75.24,21352.0,64.3029,64.3029,64.226,64.2944,21352.0
2016-07-14 11:10:00,75.23,75.31,75.18,75.19,56223.0,64.2858,64.3542,64.2431,64.2516,56223.0
2016-07-14 11:20:00,75.19,75.27,75.13,75.19,33326.0,64.2516,64.32,64.2004,64.2516,33326.0
2016-07-14 11:30:00,75.17,75.18,74.98,74.99,15131.0,64.2345,64.2431,64.0722,64.0807,15131.0
2016-07-14 11:40:00,74.98,74.99,74.93,74.93,16099.0,64.0722,64.0807,64.0295,64.0295,16099.0
2016-07-14 11:50:00,74.93,74.96,74.89,74.96,15761.0,64.0295,64.0551,63.9953,64.0551,15761.0
2016-07-14 12:00:00,74.97,75.01,74.87,74.89,8222.0,64.0636,64.0978,63.9782,63.9953,8222.0
2016-07-14 12:10:00,74.9,74.93,74.9,74.93,3235.0,64.0038,64.0295,64.0038,64.0295,3235.0
2016-07-14 12:20:00,74.93,74.96,74.91,74.93,8316.0,64.0295,64.0551,64.0124,64.0295,8316.0
2016-07-14 12:30:00,74.92,74.99,74.92,74.98,5465.0,64.0209,64.0807,64.0209,64.0722,5465.0
2016-07-14 12:40:00,75.0,75.09,74.99,75.08,4608.0,64.0893,64.1662,64.0807,64.1576,4608.0
2016-07-14 12:50:00,75.05,75.1,75.04,75.07,5106.0,64.132,64.1747,64.1235,64.1491,5106.0
2016-07-14 13:00:00,75.07,75.07,74.98,74.99,5392.0,64.1491,64.1491,64.0722,64.0807,5392.0
2016-07-14 13:10:00,74.99,75.01,74.95,75.01,11401.0,64.0807,64.0978,64.0466,64.0978,11401.0
2016-07-14 13:20:00,75.01,75.03,75.0,75.01,5200.0,64.0978,64.1149,64.0893,64.0978,5200.0
2016-07-14 13:30:00,75.02,75.14,75.01,75.13,6399.0,64.1064,64.2089,64.0978,64.2004,6399.0
2016-07-14 13:40:00,75.12,75.14,75.1,75.11,6566.0,64.1918,64.2089,64.1747,64.1833,6566.0
2016-07-14 13:50:00,75.11,75.14,75.09,75.14,10400.0,64.1833,64.2089,64.1662,64.2089,10400.0
2016-07-14 14:00:00,75.14,75.21,75.13,75.17,13037.0,64.2089,64.2687,64.2004,64.2345,13037.0
2016-07-14 14:10:00,75.18,75.18,75.15,75.16,19700.0,64.2431,64.2431,64.2175,64.226,19700.0
2016-07-14 14:20:00,75.16,75.16,75.12,75.12,9500.0,64.226,64.226,64.1918,64.1918,9500.0
2016-07-14 14:30:00,75.12,75.15,75.11,75.14,15982.0,64.1918,64.2175,64.1833,64.2089,15982.0
2016-07-14 14:40:00,75.15,75.16,75.12,75.12,8430.0,64.2175,64.226,64.1918,64.1918,8430.0
2016-07-14 14:50:00,75.12,75.14,75.08,75.1,9313.0,64.1918,64.2089,64.1576,64.1747,9313.0
2016-07-14 15:00:00,75.11,75.16,75.07,75.16,7673.0,64.1833,64.226,64.1491,64.226,7673.0
2016-07-14 15:10:00,75.16,75.17,75.12,75.12,7561.0,64.226,64.2345,64.1918,64.1918,7561.0
2016-07-14 15:20:00,75.09,75.21,75.08,75.14,16925.0,64.1662,64.2687,64.1576,64.2089,16925.0
2016-07-14 15:30:00,75.14,75.18,75.11,75.11,10472.0,64.2089,64.2431,64.1833,64.1833,10472.0
2016-07-14 15:40:00,75.12,75.13,75.0,75.03,18790.0,64.1918,64.2004,64.0893,64.1149,18790.0
2016-07-14 15:50:00,75.04,75.24,75.04,75.2,139840.0,64.1235,64.2944,64.1235,64.2602,139840.0
2016-07-15 09:30:00,75.38,75.38,75.11,75.12,50177.0,64.414,64.414,64.1833,64.1918,50177.0
2016-07-15 09:40:00,75.11,75.11,74.99,75.03,8019.0,64.1833,64.1833,64.0807,64.1149,8019.0
2016-07-15 09:50:00,75.08,75.36,75.08,75.29,9100.0,64.1576,64.3969,64.1576,64.3371,9100.0
2016-07-15 10:00:00,75.33,75.48,75.31,75.47,10308.0,64.3713,64.4994,64.3542,64.4909,10308.0
2016-07-15 10:10:00,75.45,75.51,75.4,75.48,12429.0,64.4738,64.5251,64.4311,64.4994,12429.0
2016-07-15 10:20:00,75.5,75.58,75.27,75.27,62320.0,64.5165,64.5849,64.32,64.32,62320.0
2016-07-15 10:30:00,75.27,75.27,75.17,75.18,36396.0,64.32,64.32,64.2345,64.2431,36396.0
2016-07-15 10:40:00,75.18,75.2,75.17,75.18,75560.0,64.2431,64.2602,64.2345,64.2431,75560.0
2016-07-15 10:50:00,75.18,75.19,75.16,75.17,25134.0,64.2431,64.2516,64.226,64.2345,25134.0
2016-07-15 11:00:00,75.17,75.18,75.11,75.14,7016.0,64.2345,64.2431,64.1833,64.2089,7016.0
2016-07-15 11:10:00,75.11,75.13,75.05,75.06,5824.0,64.1833,64.2004,64.132,64.1405,5824.0
2016-07-15 11:20:00,75.05,75.1,75.03,75.09,15302.0,64.132,64.1747,64.1149,64.1662,15302.0
2016-07-15 11:30:00,75.1,75.2,75.1,75.18,12851.0,64.1747,64.2602,64.1747,64.2431,12851.0
2016-07-15 11:40:00,75.15,75.2,75.15,75.2,5902.0,64.2175,64.2602,64.2175,64.2602,5902.0
2016-07-15 11:50:00,75.19,75.24,75.17,75.19,7392.0,64.2516,64.2944,64.2345,64.2516,7392.0
2016-07-15 12:00:00,75.2,75.26,75.17,75.23,25557.0,64.2602,64.3115,64.2345,64.2858,25557.0
2016-07-15 12:10:00,75.22,75.29,75.22,75.27,7626.0,64.2773,64.3371,64.2773,64.32,7626.0
2016-07-15 12:20:00,75.27,75.3,75.23,75.26,26639.0,64.32,64.3456,64.2858,64.3115,26639.0
2016-07-15 12:30:00,75.26,75.28,75.24,75.24,15442.0,64.3115,64.3285,64.2944,64.2944,15442.0
2016-07-15 12:40:00,75.22,75.25,75.19,75.2,6828.0,64.2773,64.3029,64.2516,64.2602,6828.0
2016-07-15 12:50:00,75.17,75.19,75.11,75.12,9685.0,64.2345,64.2516,64.1833,64.1918,9685.0
2016-07-15 13:00:00,75.14,75.15,75.1,75.11,13790.0,64.2089,64.2175,64.1747,64.1833,13790.0
2016-07-15 13:10:00,75.11,75.15,75.11,75.12,7145.0,64.1833,64.2175,64.1833,64.1918,7145.0
2016-07-15 13:20:00,75.13,75.14,75.13,75.13,4000.0,64.2004,64.2089,64.2004,64.2004,4000.0
2016-07-15 13:30:00,75.14,75.14,75.11,75.13,7574.0,64.2089,64.2089,64.1833,64.2004,7574.0
2016-07-15 13:40:00,75.13,75.14,75.12,75.13,2500.0,64.2004,64.2089,64.1918,64.2004,2500.0
2016-07-15 13:50:00,75.12,75.15,75.11,75.14,8832.0,64.1918,64.2175,64.1833,64.2089,8832.0
2016-07-15 14:00:00,75.14,75.15,75.12,75.12,6313.0,64.2089,64.2175,64.1918,64.1918,6313.0
2016-07-15 14:10:00,75.14,75.15,75.12,75.14,27294.0,64.2089,64.2175,64.1918,64.2089,27294.0
2016-07-15 14:20:00,75.13,75.15,75.13,75.13,7916.0,64.2004,64.2175,64.2004,64.2004,7916.0
2016-07-15 14:30:00,75.14,75.15,75.12,75.15,17410.0,64.2089,64.2175,64.1918,64.2175,17410.0
2016-07-15 14:40:00,75.15,75.26,75.15,75.26,4668.0,64.2175,64.3115,64.2175,64.3115,4668.0
2016-07-15 14:50:00,75.25,75.26,75.14,75.18,65318.0,64.3029,64.3115,64.2089,64.2431,65318.0
2016-07-15 15:00:00,75.18,75.18,75.08,75.1,58913.0,64.2431,64.2431,64.1576,64.1747,58913.0
2016-07-15 15:10:00,75.1,75.11,75.03,75.05,89693.0,64.1747,64.1833,64.1149,64.132,89693.0
2016-07-15 15:20:00,75.05,75.08,75.03,75.05,72363.0,64.132,64.1576,64.1149,64.132,72363.0
2016-07-15 15:30:00,75.06,75.06,74.98,74.99,160787.0,64.1405,64.1405,64.0722,64.0807,160787.0
2016-07-15 15:40:00,74.98,75.06,74.96,75.06,61038.0,64.0722,64.1405,64.0551,64.1405,61038.0
2016-07-15 15:50:00,75.07,75.14,75.05,75.1,113728.0,64.1491,64.2089,64.132,64.1747,113728.0
2016-07-18 09:30:00,75.31,75.73,75.31,75.63,51225.0,64.3542,64.7131,64.3542,64.6276,51225.0
2016-07-18 09:40:00,75.63,75.64,75.18,75.18,19794.0,64.6276,64.6362,64.2431,64.2431,19794.0
2016-07-18 09:50:00,75.24,75.49,75.24,75.49,24100.0,64.2944,64.508,64.2944,64.508,24100.0
2016-07-18 10:00:00,75.49,75.61,75.47,75.56,11762.0,64.508,64.6105,64.4909,64.5678,11762.0
2016-07-18 10:10:00,75.57,75.62,75.56,75.61,20858.0,64.5764,64.6191,64.5678,64.6105,20858.0
2016-07-18 10:20:00,75.62,75.64,75.59,75.62,8540.0,64.6191,64.6362,64.5934,64.6191,8540.0
2016-07-18 10:30:00,75.62,75.69,75.62,75.67,14251.0,64.6191,64.6789,64.6191,64.6618,14251.0
2016-07-18 10:40:00,75.67,75.69,75.63,75.66,10864.0,64.6618,64.6789,64.6276,64.6533,10864.0
2016-07-18 10:50:00,75.67,75.68,75.64,75.67,14335.0,64.6618,64.6704,64.6362,64.6618,14335.0
2016-07-18 11:00:00,75.68,75.73,75.64,75.71,16515.0,64.6704,64.7131,64.6362,64.696,16515.0
2016-07-18 11:10:00,75.72,75.75,75.7,75.72,9402.0,64.7045,64.7302,64.6874,64.7045,9402.0
2016-07-18 11:20:00,75.72,75.76,75.68,75.68,10176.0,64.7045,64.7387,64.6704,64.6704,10176.0
2016-07-18 11:30:00,75.69,75.7,75.56,75.66,7664.0,64.6789,64.6874,64.5678,64.6533,7664.0
2016-07-18 11:40:00,75.67,75.73,75.66,75.72,3170.0,64.6618,64.7131,64.6533,64.7045,3170.0
2016-07-18 11:50:00,75.74,75.74,75.67,75.67,5943.0,64.7216,64.7216,64.6618,64.6618,5943.0
2016-07-18 12:00:00,75.64,75.66,75.61,75.64,5898.0,64.6362,64.6533,64.6105,64.6362,5898.0
2016-07-18 12:10:00,75.64,75.67,75.6,75.6,8260.0,64.6362,64.6618,64.602,64.602,8260.0
2016-07-18 12:20:00,75.59,75.64,75.58,75.64,4013.0,64.5934,64.6362,64.5849,64.6362,4013.0
2016-07-18 12:30:00,75.63,75.65,75.6,75.64,11440.0,64.6276,64.6447,64.602,64.6362,11440.0
2016-07-18 12:40:00,75.64,75.68,75.64,75.67,4000.0,64.6362,64.6704,64.6362,64.6618,4000.0
2016-07-18 12:50:00,75.67,75.69,75.55,75.59,8114.0,64.6618,64.6789,64.5593,64.5934,8114.0
2016-07-18 13:00:00,75.59,75.62,75.58,75.58,3000.0,64.5934,64.6191,64.5849,64.5849,3000.0
2016-07-18 13:10:00,75.58,75.61,75.5,75.52,21828.0,64.5849,64.6105,64.5165,64.5336,21828.0
2016-07-18 13:20:00,75.52,75.6,75.52,75.59,19598.0,64.5336,64.602,64.5336,64.5934,19598.0
2016-07-18 13:30:00,75.59,75.7,75.59,75.69,8903.0,64.5934,64.6874,64.5934,64.6789,8903.0
2016-07-18 13:40:00,75.7,75.72,75.67,75.69,3223.0,64.6874,64.7045,64.6618,64.6789,3223.0
2016-07-18 13:50:00,75.69,75.76,75.69,75.76,6757.0,64.6789,64.7387,64.6789,64.7387,6757.0
2016-07-18 14:00:00,75.76,75.79,75.75,75.76,3180.0,64.7387,64.7644,64.7302,64.7387,3180.0
2016-07-18 14:10:00,75.78,75.78,75.69,75.69,4080.0,64.7558,64.7558,64.6789,64.6789,4080.0
2016-07-18 14:20:00,75.67,75.7,75.66,75.69,3400.0,64.6618,64.6874,64.6533,64.6789,3400.0
2016-07-18 14:30:00,75.69,75.69,75.62,75.66,4300.0,64.6789,64.6789,64.6191,64.6533,4300.0
2016-07-18 14:40:00,75.67,75.72,75.66,75.72,9369.0,64.6618,64.7045,64.6533,64.7045,9369.0
2016-07-18 14:50:00,75.72,75.74,75.71,75.74,11614.0,64.7045,64.7216,64.696,64.7216,11614.0
2016-07-18 15:00:00,75.75,75.76,75.7,75.7,13205.0,64.7302,64.7387,64.6874,64.6874,13205.0
2016-07-18 15:10:00,75.71,75.73,75.69,75.73,19688.0,64.696,64.7131,64.6789,64.7131,19688.0
2016-07-18 15:20:00,75.73,75.73,75.65,75.66,14837.0,64.7131,64.7131,64.6447,64.6533,14837.0
2016-07-18 15:30:00,75.67,75.7,75.6,75.6,18977.0,64.6618,64.6874,64.602,64.602,18977.0
2016-07-18 15:40:00,75.6,75.66,75.6,75.66,12352.0,64.602,64.6533,64.602,64.6533,12352.0
2016-07-18 15:50:00,75.67,75.93,75.66,75.93,151978.0,64.6618,64.884,64.6533,64.884,151978.0
2016-07-19 09:30:00,75.7,75.85,75.7,75.76,4266.0,64.6874,64.8156,64.6874,64.7387,4266.0
2016-07-19 09:40:00,75.76,75.78,75.61,75.72,9183.0,64.7387,64.7558,64.6105,64.7045,9183.0
2016-07-19 09:50:00,75.7,75.85,75.67,75.82,11849.0,64.6874,64.8156,64.6618,64.79,11849.0
2016-07-19 10:00:00,75.81,75.83,75.65,75.83,13800.0,64.7814,64.7985,64.6447,64.7985,13800.0
2016-07-19 10:10:00,75.84,75.86,75.76,75.81,11400.0,64.8071,64.8242,64.7387,64.7814,11400.0
2016-07-19 10:20:00,75.8,75.85,75.77,75.83,8213.0,64.7729,64.8156,64.7473,64.7985,8213.0
2016-07-19 10:30:00,75.82,75.93,75.82,75.88,6200.0,64.79,64.884,64.79,64.8413,6200.0
2016-07-19 10:40:00,75.88,75.93,75.88,75.93,9479.0,64.8413,64.884,64.8413,64.884,9479.0
2016-07-19 10:50:00,75.93,76.04,75.93,76.04,22023.0,64.884,64.978,64.884,64.978,22023.0
2016-07-19 11:00:00,76.05,76.15,76.04,76.12,36999.0,64.9865,65.072,64.978,65.0463,36999.0
2016-07-19 11:10:00,76.12,76.17,76.11,76.11,30779.0,65.0463,65.0891,65.0378,65.0378,30779.0
2016-07-19 11:20:00,76.11,76.15,76.1,76.14,8021.0,65.0378,65.072,65.0293,65.0634,8021.0
2016-07-19 11:30:00,76.14,76.15,76.07,76.12,16413.0,65.0634,65.072,65.0036,65.0463,16413.0
2016-07-19 11:40:00,76.12,76.18,76.08,76.1,7174.0,65.0463,65.0976,65.0122,65.0293,7174.0
2016-07-19 11:50:00,76.1,76.1,76.05,76.05,6700.0,65.0293,65.0293,64.9865,64.9865,6700.0
2016-07-19 12:00:00,76.04,76.05,76.0,76.05,5901.0,64.978,64.9865,64.9438,64.9865,5901.0
2016-07-19 12:10:00,76.06,76.1,76.05,76.08,6288.0,64.9951,65.0293,64.9865,65.0122,6288.0
2016-07-19 12:20:00,76.09,76.09,76.01,76.03,6166.0,65.0207,65.0207,64.9523,64.9694,6166.0
2016-07-19 12:30:00,76.02,76.04,76.02,76.04,2963.0,64.9609,64.978,64.9609,64.978,2963.0
2016-07-19 12:40:00,76.04,76.06,76.03,76.06,3560.0,64.978,64.9951,64.9694,64.9951,3560.0
2016-07-19 12:50:00,76.06,76.06,76.01,76.02,4638.0,64.9951,64.9951,64.9523,64.9609,4638.0
2016-07-19 13:00:00,76.01,76.02,75.96,75.97,3900.0,64.9523,64.9609,64.9096,64.9182,3900.0
2016-07-19 13:10:00,75.96,75.97,75.92,75.93,5500.0,64.9096,64.9182,64.8754,64.884,5500.0
2016-07-19 13:20:00,75.93,75.95,75.87,75.88,4430.0,64.884,64.9011,64.8327,64.8413,4430.0
2016-07-19 13:30:00,75.91,75.96,75.9,75.95,5319.0,64.8669,64.9096,64.8583,64.9011,5319.0
2016-07-19 13:40:00,75.94,75.96,75.92,75.93,4000.0,64.8925,64.9096,64.8754,64.884,4000.0
2016-07-19 13:50:00,75.95,75.95,75.92,75.92,5700.0,64.9011,64.9011,64.8754,64.8754,5700.0
2016-07-19 14:00:00,75.92,75.96,75.9,75.96,5263.0,64.8754,64.9096,64.8583,64.9096,5263.0
2016-07-19 14:10:00,75.98,75.99,75.95,75.95,4681.0,64.9267,64.9353,64.9011,64.9011,4681.0
2016-07-19 14:20:00,75.94,75.95,75.94,75.95,1300.0,64.8925,64.9011,64.8925,64.9011,1300.0
2016-07-19 14:30:00,75.95,75.95,75.9,75.9,5216.0,64.9011,64.9011,64.8583,64.8583,5216.0
2016-07-19 14:40:00,75.91,75.93,75.89,75.9,8032.0,64.8669,64.884,64.8498,64.8583,8032.0
2016-07-19 14:50:00,75.91,75.91,75.82,75.82,20138.0,64.8669,64.8669,64.79,64.79,20138.0
2016-07-19 15:00:00,75.81,75.85,75.81,75.85,13420.0,64.7814,64.8156,64.7814,64.8156,13420.0
2016-07-19 15:10:00,75.86,75.9,75.85,75.9,16523.0,64.8242,64.8583,64.8156,64.8583,16523.0
2016-07-19 15:20:00,75.9,75.92,75.9,75.91,12108.0,64.8583,64.8754,64.8583,64.8669,12108.0
2016-07-19 15:30:00,75.91,75.93,75.87,75.87,22545.0,64.8669,64.884,64.8327,64.8327,22545.0
2016-07-19 15:40:00,75.87,75.92,75.86,75.92,29927.0,64.8327,64.8754,64.8242,64.8754,29927.0
2016-07-19 15:50:00,75.91,75.97,75.88,75.95,81745.0,64.8669,64.9182,64.8413,64.9011,81745.0
2016-07-20 09:30:00,76.0,76.0,75.82,75.87,5190.0,64.9438,64.9438,64.79,64.8327,5190.0
2016-07-20 09:40:00,76.0,76.06,75.95,76.04,5109.0,64.9438,64.9951,64.9011,64.978,5109.0
2016-07-20 09:50:00,76.04,76.13,76.02,76.13,5803.0,64.978,65.0549,64.9609,65.0549,5803.0
2016-07-20 10:00:00,76.15,76.3,76.14,76.21,7299.0,65.072,65.2002,65.0634,65.1233,7299.0
2016-07-20 10:10:00,76.23,76.31,76.23,76.31,7520.0,65.1403,65.2087,65.1403,65.2087,7520.0
2016-07-20 10:20:00,76.3,76.42,76.26,76.42,9608.0,65.2002,65.3027,65.166,65.3027,9608.0
2016-07-20 10:30:00,76.42,76.54,76.37,76.54,12317.0,65.3027,65.4052,65.26,65.4052,12317.0
2016-07-20 10:40:00,76.56,76.6,76.49,76.5,6126.0,65.4223,65.4565,65.3625,65.3711,6126.0
2016-07-20 10:50:00,76.49,76.58,76.48,76.57,3412.0,65.3625,65.4394,65.354,65.4309,3412.0
2016-07-20 11:00:00,76.56,76.58,76.53,76.53,10447.0,65.4223,65.4394,65.3967,65.3967,10447.0
2016-07-20 11:10:00,76.53,76.57,76.51,76.56,5914.0,65.3967,65.4309,65.3796,65.4223,5914.0
2016-07-20 11:20:00,76.56,76.61,76.55,76.61,10677.0,65.4223,65.4651,65.4138,65.4651,10677.0
2016-07-20 11:30:00,76.61,76.62,76.54,76.61,10158.0,65.4651,65.4736,65.4052,65.4651,10158.0
2016-07-20 11:40:00,76.61,76.67,76.59,76.67,9855.0,65.4651,65.5163,65.448,65.5163,9855.0
2016-07-20 11:50:00,76.67,76.7,76.64,76.65,7886.0,65.5163,65.542,65.4907,65.4992,7886.0
2016-07-20 12:00:00,76.65,76.65,76.48,76.52,20323.0,65.4992,65.4992,65.354,65.3882,20323.0
2016-07-20 12:10:00,76.51,76.64,76.51,76.64,41806.0,65.3796,65.4907,65.3796,65.4907,41806.0
2016-07-20 12:20:00,76.64,76.67,76.61,76.62,27451.0,65.4907,65.5163,65.4651,65.4736,27451.0
2016-07-20 12:30:00,76.61,76.64,76.57,76.57,6400.0,65.4651,65.4907,65.4309,65.4309,6400.0
2016-07-20 12:40:00,76.58,76.66,76.58,76.66,4100.0,65.4394,65.5078,65.4394,65.5078,4100.0
2016-07-20 12:50:00,76.66,76.71,76.66,76.7,18140.0,65.5078,65.5505,65.5078,65.542,18140.0
2016-07-20 13:00:00,76.67,76.67,76.62,76.64,12202.0,65.5163,65.5163,65.4736,65.4907,12202.0
2016-07-20 13:10:00,76.63,76.66,76.63,76.65,5823.0,65.4822,65.5078,65.4822,65.4992,5823.0
2016-07-20 13:20:00,76.64,76.77,76.64,76.77,15900.0,65.4907,65.6018,65.4907,65.6018,15900.0
2016-07-20 13:30:00,76.77,76.78,76.75,76.76,14358.0,65.6018,65.6103,65.5847,65.5932,14358.0
2016-07-20 13:40:00,76.76,76.78,76.72,76.74,9586.0,65.5932,65.6103,65.5591,65.5761,9586.0
2016-07-20 13:50:00,76.74,76.75,76.7,76.75,7190.0,65.5761,65.5847,65.542,65.5847,7190.0
2016-07-20 14:00:00,76.75,76.75,76.69,76.73,5500.0,65.5847,65.5847,65.5334,65.5676,5500.0
2016-07-20 14:10:00,76.73,76.75,76.71,76.74,7499.0,65.5676,65.5847,65.5505,65.5761,7499.0
2016-07-20 14:20:00,76.74,76.75,76.72,76.74,4277.0,65.5761,65.5847,65.5591,65.5761,4277.0
2016-07-20 14:30:00,76.73,76.82,76.73,76.82,13926.0,65.5676,65.6445,65.5676,65.6445,13926.0
2016-07-20 14:40:00,76.83,76.87,76.83,76.87,14946.0,65.6531,65.6872,65.6531,65.6872,14946.0
2016-07-20 14:50:00,76.88,76.9,76.83,76.85,37865.0,65.6958,65.7129,65.6531,65.6701,37865.0
2016-07-20 15:00:00,76.85,76.85,76.77,76.78,4920.0,65.6701,65.6701,65.6018,65.6103,4920.0
2016-07-20 15:10:00,76.78,76.83,76.78,76.79,3533.0,65.6103,65.6531,65.6103,65.6189,3533.0
2016-07-20 15:20:00,76.79,76.79,76.67,76.69,7785.0,65.6189,65.6189,65.5163,65.5334,7785.0
2016-07-20 15:30:00,76.69,76.73,76.68,76.72,9158.0,65.5334,65.5676,65.5249,65.5591,9158.0
2016-07-20 15:40:00,76.72,76.76,76.7,76.71,7390.0,65.5591,65.5932,65.542,65.5505,7390.0
2016-07-20 15:50:00,76.71,76.74,76.68,76.7,23472.0,65.5505,65.5761,65.5249,65.542,23472.0
2016-07-21 09:30:00,76.47,76.5,76.27,76.44,7957.0,65.3454,65.3711,65.1745,65.3198,7957.0
2016-07-21 09:40:00,76.32,76.47,76.32,76.38,8918.0,65.2172,65.3454,65.2172,65.2685,8918.0
2016-07-21 09:50:00,76.41,76.42,76.31,76.32,9843.0,65.2942,65.3027,65.2087,65.2172,9843.0
2016-07-21 10:00:00,76.3,76.48,76.3,76.43,13825.0,65.2002,65.354,65.2002,65.3112,13825.0
2016-07-21 10:10:00,76.48,76.5,76.31,76.31,14992.0,65.354,65.3711,65.2087,65.2087,14992.0
2016-07-21 10:20:00,76.32,76.37,76.28,76.34,12346.0,65.2172,65.26,65.1831,65.2343,12346.0
2016-07-21 10:30:00,76.36,76.38,76.31,76.36,17004.0,65.2514,65.2685,65.2087,65.2514,17004.0
2016-07-21 10:40:00,76.36,76.51,76.36,76.47,11647.0,65.2514,65.3796,65.2514,65.3454,11647.0
2016-07-21 10:50:00,76.46,76.46,76.38,76.39,9097.0,65.3369,65.3369,65.2685,65.2771,9097.0
2016-07-21 11:00:00,76.36,76.39,76.31,76.39,18135.0,65.2514,65.2771,65.2087,65.2771,18135.0
2016-07-21 11:10:00,76.39,76.41,76.35,76.41,11180.0,65.2771,65.2942,65.2429,65.2942,11180.0
2016-07-21 11:20:00,76.41,76.47,76.39,76.39,8034.0,65.2942,65.3454,65.2771,65.2771,8034.0
2016-07-21 11:30:00,76.39,76.39,76.33,76.33,10900.0,65.2771,65.2771,65.2258,65.2258,10900.0
2016-07-21 11:40:00,76.33,76.33,76.25,76.25,19794.0,65.2258,65.2258,65.1574,65.1574,19794.0
2016-07-21 11:50:00,76.23,76.23,76.17,76.2,8300.0,65.1403,65.1403,65.0891,65.1147,8300.0
2016-07-21 12:00:00,76.21,76.26,76.21,76.24,6400.0,65.1233,65.166,65.1233,65.1489,6400.0
2016-07-21 12:10:00,76.24,76.27,76.22,76.27,1959.0,65.1489,65.1745,65.1318,65.1745,1959.0
2016-07-21 12:20:00,76.27,76.31,76.25,76.3,4095.0,65.1745,65.2087,65.1574,65.2002,4095.0
2016-07-21 12:30:00,76.31,76.31,76.23,76.24,9166.0,65.2087,65.2087,65.1403,65.1489,9166.0
2016-07-21 12:40:00,76.23,76.23,76.2,76.21,2690.0,65.1403,65.1403,65.1147,65.1233,2690.0
2016-07-21 12:50:00,76.21,76.23,76.19,76.22,6553.0,65.1233,65.1403,65.1062,65.1318,6553.0
2016-07-21 13:00:00,76.23,76.24,76.19,76.21,2930.0,65.1403,65.1489,65.1062,65.1233,2930.0
2016-07-21 13:10:00,76.2,76.25,76.2,76.25,4926.0,65.1147,65.1574,65.1147,65.1574,4926.0
2016-07-21 13:20:00,76.26,76.26,76.23,76.25,2300.0,65.166,65.166,65.1403,65.1574,2300.0
2016-07-21 13:30:00,76.26,76.26,76.23,76.23,1600.0,65.166,65.166,65.1403,65.1403,1600.0
2016-07-21 13:40:00,76.25,76.27,76.16,76.17,5897.0,65.1574,65.1745,65.0805,65.0891,5897.0
2016-07-21 13:50:00,76.17,76.17,76.08,76.1,25643.0,65.0891,65.0891,65.0122,65.0293,25643.0
2016-07-21 14:00:00,76.11,76.13,76.07,76.07,8314.0,65.0378,65.0549,65.0036,65.0036,8314.0
2016-07-21 14:10:00,76.07,76.07,75.99,75.99,22912.0,65.0036,65.0036,64.9353,64.9353,22912.0
2016-07-21 14:20:00,75.99,76.0,75.93,75.94,7768.0,64.9353,64.9438,64.884,64.8925,7768.0
2016-07-21 14:30:00,75.93,75.96,75.84,75.84,5252.0,64.884,64.9096,64.8071,64.8071,5252.0
2016-07-21 14:40:00,75.84,75.84,75.74,75.76,5125.0,64.8071,64.8071,64.7216,64.7387,5125.0
2016-07-21 14:50:00,75.74,75.75,75.71,75.73,3249.0,64.7216,64.7302,64.696,64.7131,3249.0
2016-07-21 15:00:00,75.75,75.78,75.62,75.62,6695.0,64.7302,64.7558,64.6191,64.6191,6695.0
2016-07-21 15:10:00,75.62,75.71,75.62,75.7,7502.0,64.6191,64.696,64.6191,64.6874,7502.0
2016-07-21 15:20:00,75.7,75.73,75.7,75.72,3300.0,64.6874,64.7131,64.6874,64.7045,3300.0
2016-07-21 15:30:00,75.72,75.78,75.7,75.76,6494.0,64.7045,64.7558,64.6874,64.7387,6494.0
2016-07-21 15:40:00,75.77,75.84,75.73,75.81,7420.0,64.7473,64.8071,64.7131,64.7814,7420.0
2016-07-21 15:50:00,75.81,75.82,75.74,75.76,26692.0,64.7814,64.79,64.7216,64.7387,26692.0
2016-07-22 09:30:00,75.72,76.04,75.72,75.94,6355.0,64.7045,64.978,64.7045,64.8925,6355.0
2016-07-22 09:40:00,75.85,75.85,75.63,75.65,16900.0,64.8156,64.8156,64.6276,64.6447,16900.0
2016-07-22 09:50:00,75.65,75.88,75.63,75.88,13030.0,64.6447,64.8413,64.6276,64.8413,13030.0
2016-07-22 10:00:00,75.86,75.96,75.81,75.85,7061.0,64.8242,64.9096,64.7814,64.8156,7061.0
2016-07-22 10:10:00,75.84,75.84,75.75,75.77,6047.0,64.8071,64.8071,64.7302,64.7473,6047.0
2016-07-22 10:20:00,75.8,75.84,75.78,75.78,4250.0,64.7729,64.8071,64.7558,64.7558,4250.0
2016-07-22 10:30:00,75.77,75.92,75.77,75.92,6780.0,64.7473,64.8754,64.7473,64.8754,6780.0
2016-07-22 10:40:00,75.95,75.96,75.88,75.91,8719.0,64.9011,64.9096,64.8413,64.8669,8719.0
2016-07-22 10:50:00,75.91,75.94,75.9,75.91,10626.0,64.8669,64.8925,64.8583,64.8669,10626.0
2016-07-22 11:00:00,75.89,75.92,75.85,75.88,13600.0,64.8498,64.8754,64.8156,64.8413,13600.0
2016-07-22 11:10:00,75.86,75.87,75.84,75.84,3050.0,64.8242,64.8327,64.8071,64.8071,3050.0
2016-07-22 11:20:00,75.83,75.92,75.82,75.9,13414.0,64.7985,64.8754,64.79,64.8583,13414.0
2016-07-22 11:30:00,75.9,76.02,75.89,75.98,4872.0,64.8583,64.9609,64.8498,64.9267,4872.0
2016-07-22 11:40:00,75.99,76.01,75.95,75.95,8933.0,64.9353,64.9523,64.9011,64.9011,8933.0
2016-07-22 11:50:00,75.93,76.06,75.93,76.06,5309.0,64.884,64.9951,64.884,64.9951,5309.0
2016-07-22 12:00:00,76.06,76.07,76.02,76.02,3600.0,64.9951,65.0036,64.9609,64.9609,3600.0
2016-07-22 12:10:00,76.01,76.01,75.93,75.93,1900.0,64.9523,64.9523,64.884,64.884,1900.0
2016-07-22 12:20:00,75.94,76.01,75.94,75.99,5947.0,64.8925,64.9523,64.8925,64.9353,5947.0
2016-07-22 12:30:00,75.98,76.05,75.98,75.99,29421.0,64.9267,64.9865,64.9267,64.9353,29421.0
2016-07-22 12:40:00,75.99,76.07,75.99,76.07,7700.0,64.9353,65.0036,64.9353,65.0036,7700.0
2016-07-22 12:50:00,76.07,76.11,76.07,76.08,15223.0,65.0036,65.0378,65.0036,65.0122,15223.0
2016-07-22 13:00:00,76.07,76.07,76.03,76.07,6812.0,65.0036,65.0036,64.9694,65.0036,6812.0
2016-07-22 13:10:00,76.08,76.11,76.06,76.09,5141.0,65.0122,65.0378,64.9951,65.0207,5141.0
2016-07-22 13:20:00,76.1,76.15,76.1,76.15,7600.0,65.0293,65.072,65.0293,65.072,7600.0
2016-07-22 13:30:00,76.15,76.16,76.09,76.09,7164.0,65.072,65.0805,65.0207,65.0207,7164.0
2016-07-22 13:40:00,76.11,76.16,76.11,76.15,3097.0,65.0378,65.0805,65.0378,65.072,3097.0
2016-07-22 13:50:00,76.18,76.2,76.12,76.12,7892.0,65.0976,65.1147,65.0463,65.0463,7892.0
2016-07-22 14:00:00,76.12,76.15,76.06,76.15,4338.0,65.0463,65.072,64.9951,65.072,4338.0
2016-07-22 14:10:00,76.16,76.16,76.11,76.14,2750.0,65.0805,65.0805,65.0378,65.0634,2750.0
2016-07-22 14:20:00,76.13,76.13,76.07,76.08,1724.0,65.0549,65.0549,65.0036,65.0122,1724.0
2016-07-22 14:30:00,76.09,76.09,76.04,76.05,3963.0,65.0207,65.0207,64.978,64.9865,3963.0
2016-07-22 14:40:00,76.05,76.07,76.05,76.07,4703.0,64.9865,65.0036,64.9865,65.0036,4703.0
2016-07-22 14:50:00,76.07,76.07,76.02,76.03,2510.0,65.0036,65.0036,64.9609,64.9694,2510.0
2016-07-22 15:00:00,76.03,76.05,75.94,75.94,18199.0,64.9694,64.9865,64.8925,64.8925,18199.0
2016-07-22 15:10:00,75.93,75.97,75.93,75.94,16072.0,64.884,64.9182,64.884,64.8925,16072.0
2016-07-22 15:20:00,75.95,76.0,75.95,76.0,15006.0,64.9011,64.9438,64.9011,64.9438,15006.0
2016-07-22 15:30:00,76.0,76.06,75.99,76.06,3800.0,64.9438,64.9951,64.9353,64.9951,3800.0
2016-07-22 15:40:00,76.05,76.09,76.03,76.08,11864.0,64.9865,65.0207,64.9694,65.0122,11864.0
2016-07-22 15:50:00,76.09,76.09,76.02,76.05,15839.0,65.0207,65.0207,64.9609,64.9865,15839.0
2016-07-25 09:30:00,76.09,76.09,75.97,75.97,5859.0,65.0207,65.0207,64.9182,64.9182,5859.0
2016-07-25 09:40:00,76.06,76.29,76.03,76.21,5290.0,64.9951,65.1916,64.9694,65.1233,5290.0
2016-07-25 09:50:00,76.24,76.29,76.17,76.17,10823.0,65.1489,65.1916,65.0891,65.0891,10823.0
2016-07-25 10:00:00,76.15,76.29,76.1,76.1,8674.0,65.072,65.1916,65.0293,65.0293,8674.0
2016-07-25 10:10:00,76.05,76.14,76.05,76.09,8500.0,64.9865,65.0634,64.9865,65.0207,8500.0
2016-07-25 10:20:00,76.07,76.12,76.04,76.09,5088.0,65.0036,65.0463,64.978,65.0207,5088.0
2016-07-25 10:30:00,76.11,76.12,76.08,76.09,4600.0,65.0378,65.0463,65.0122,65.0207,4600.0
2016-07-25 10:40:00,76.08,76.11,76.05,76.1,6600.0,65.0122,65.0378,64.9865,65.0293,6600.0
2016-07-25 10:50:00,76.11,76.12,76.04,76.08,3103.0,65.0378,65.0463,64.978,65.0122,3103.0
2016-07-25 11:00:00,76.07,76.12,76.04,76.12,4312.0,65.0036,65.0463,64.978,65.0463,4312.0
2016-07-25 11:10:00,76.11,76.16,76.08,76.11,21963.0,65.0378,65.0805,65.0122,65.0378,21963.0
2016-07-25 11:20:00,76.11,76.21,76.11,76.19,8306.0,65.0378,65.1233,65.0378,65.1062,8306.0
2016-07-25 11:30:00,76.19,76.19,76.14,76.14,6850.0,65.1062,65.1062,65.0634,65.0634,6850.0
2016-07-25 11:40:00,76.15,76.15,76.07,76.09,5400.0,65.072,65.072,65.0036,65.0207,5400.0
2016-07-25 11:50:00,76.06,76.06,76.0,76.02,5118.0,64.9951,64.9951,64.9438,64.9609,5118.0
2016-07-25 12:00:00,76.05,76.12,76.02,76.12,3300.0,64.9865,65.0463,64.9609,65.0463,3300.0
2016-07-25 12:10:00,76.1,76.1,76.05,76.07,2400.0,65.0293,65.0293,64.9865,65.0036,2400.0
2016-07-25 12:20:00,76.08,76.08,76.04,76.07,3900.0,65.0122,65.0122,64.978,65.0036,3900.0
2016-07-25 12:30:00,76.07,76.12,76.07,76.12,2735.0,65.0036,65.0463,65.0036,65.0463,2735.0
2016-07-25 12:40:00,76.13,76.21,76.13,76.2,6448.0,65.0549,65.1233,65.0549,65.1147,6448.0
2016-07-25 12:50:00,76.23,76.24,76.18,76.22,1800.0,65.1403,65.1489,65.0976,65.1318,1800.0
2016-07-25 13:00:00,76.22,76.22,76.17,76.17,3927.0,65.1318,65.1318,65.0891,65.0891,3927.0
2016-07-25 13:10:00,76.18,76.21,76.18,76.21,2600.0,65.0976,65.1233,65.0976,65.1233,2600.0
2016-07-25 13:20:00,76.2,76.27,76.2,76.26,1825.0,65.1147,65.1745,65.1147,65.166,1825.0
2016-07-25 13:30:00,76.27,76.27,76.2,76.21,1174.0,65.1745,65.1745,65.1147,65.1233,1174.0
2016-07-25 13:40:00,76.21,76.26,76.21,76.23,2000.0,65.1233,65.166,65.1233,65.1403,2000.0
2016-07-25 13:50:00,76.22,76.24,76.2,76.21,1887.0,65.1318,65.1489,65.1147,65.1233,1887.0
2016-07-25 14:00:00,76.2,76.27,76.2,76.26,3400.0,65.1147,65.1745,65.1147,65.166,3400.0
2016-07-25 14:10:00,76.26,76.29,76.26,76.26,5146.0,65.166,65.1916,65.166,65.166,5146.0
2016-07-25 14:20:00,76.26,76.29,76.26,76.27,2038.0,65.166,65.1916,65.166,65.1745,2038.0
2016-07-25 14:30:00,76.28,76.29,76.26,76.27,2981.0,65.1831,65.1916,65.166,65.1745,2981.0
2016-07-25 14:40:00,76.26,76.28,76.25,76.28,10500.0,65.166,65.1831,65.1574,65.1831,10500.0
2016-07-25 14:50:00,76.29,76.3,76.27,76.28,3895.0,65.1916,65.2002,65.1745,65.1831,3895.0
2016-07-25 15:00:00,76.27,76.29,76.26,76.27,2639.0,65.1745,65.1916,65.166,65.1745,2639.0
2016-07-25 15:10:00,76.27,76.27,76.22,76.23,6056.0,65.1745,65.1745,65.1318,65.1403,6056.0
2016-07-25 15:20:00,76.22,76.26,76.21,76.26,4800.0,65.1318,65.166,65.1233,65.166,4800.0
2016-07-25 15:30:00,76.27,76.29,76.27,76.29,2480.0,65.1745,65.1916,65.1745,65.1916,2480.0
2016-07-25 15:40:00,76.28,76.41,76.28,76.41,31108.0,65.1831,65.2942,65.1831,65.2942,31108.0
2016-07-25 15:50:00,76.41,76.49,76.37,76.49,26478.0,65.2942,65.3625,65.26,65.3625,26478.0
2016-07-26 09:30:00,76.82,77.0,76.46,76.47,21938.0,65.6445,65.7983,65.3369,65.3454,21938.0
2016-07-26 09:40:00,76.48,76.57,76.36,76.42,12177.0,65.354,65.4309,65.2514,65.3027,12177.0
2016-07-26 09:50:00,76.39,76.51,76.37,76.45,8800.0,65.2771,65.3796,65.26,65.3283,8800.0
2016-07-26 10:00:00,76.48,76.56,76.39,76.39,13513.0,65.354,65.4223,65.2771,65.2771,13513.0
2016-07-26 10:10:00,76.37,76.45,76.35,76.39,10713.0,65.26,65.3283,65.2429,65.2771,10713.0
2016-07-26 10:20:00,76.4,76.58,76.38,76.57,7997.0,65.2856,65.4394,65.2685,65.4309,7997.0
2016-07-26 10:30:00,76.59,76.59,76.5,76.54,6799.0,65.448,65.448,65.3711,65.4052,6799.0
2016-07-26 10:40:00,76.54,76.57,76.49,76.52,10164.0,65.4052,65.4309,65.3625,65.3882,10164.0
2016-07-26 10:50:00,76.54,76.57,76.46,76.56,10097.0,65.4052,65.4309,65.3369,65.4223,10097.0
2016-07-26 11:00:00,76.49,76.57,76.46,76.57,6586.0,65.3625,65.4309,65.3369,65.4309,6586.0
2016-07-26 11:10:00,76.57,76.6,76.49,76.59,10867.0,65.4309,65.4565,65.3625,65.448,10867.0
2016-07-26 11:20:00,76.59,76.63,76.58,76.62,6494.0,65.448,65.4822,65.4394,65.4736,6494.0
2016-07-26 11:30:00,76.62,76.62,76.56,76.59,3000.0,65.4736,65.4736,65.4223,65.448,3000.0
2016-07-26 11:40:00,76.57,76.58,76.54,76.57,3600.0,65.4309,65.4394,65.4052,65.4309,3600.0
2016-07-26 11:50:00,76.57,76.65,76.57,76.63,6510.0,65.4309,65.4992,65.4309,65.4822,6510.0
2016-07-26 12:00:00,76.61,76.61,76.55,76.55,2820.0,65.4651,65.4651,65.4138,65.4138,2820.0
2016-07-26 12:10:00,76.56,76.64,76.56,76.64,2100.0,65.4223,65.4907,65.4223,65.4907,2100.0
2016-07-26 12:20:00,76.64,76.67,76.64,76.67,5303.0,65.4907,65.5163,65.4907,65.5163,5303.0
2016-07-26 12:30:00,76.66,76.67,76.63,76.67,1740.0,65.5078,65.5163,65.4822,65.5163,1740.0
2016-07-26 12:40:00,76.66,76.73,76.66,76.72,1661.0,65.5078,65.5676,65.5078,65.5591,1661.0
2016-07-26 12:50:00,76.72,76.81,76.71,76.81,4312.0,65.5591,65.636,65.5505,65.636,4312.0
2016-07-26 13:00:00,76.79,76.79,76.71,76.72,5200.0,65.6189,65.6189,65.5505,65.5591,5200.0
2016-07-26 13:10:00,76.7,76.73,76.69,76.7,8155.0,65.542,65.5676,65.5334,65.542,8155.0
2016-07-26 13:20:00,76.72,76.73,76.62,76.66,12089.0,65.5591,65.5676,65.4736,65.5078,12089.0
2016-07-26 13:30:00,76.63,76.65,76.58,76.65,7681.0,65.4822,65.4992,65.4394,65.4992,7681.0
2016-07-26 13:40:00,76.65,76.72,76.65,76.71,5500.0,65.4992,65.5591,65.4992,65.5505,5500.0
2016-07-26 13:50:00,76.7,76.7,76.62,76.63,7279.0,65.542,65.542,65.4736,65.4822,7279.0
2016-07-26 14:00:00,76.64,76.69,76.64,76.68,3300.0,65.4907,65.5334,65.4907,65.5249,3300.0
2016-07-26 14:10:00,76.68,76.72,76.67,76.7,1630.0,65.5249,65.5591,65.5163,65.542,1630.0
2016-07-26 14:20:00,76.71,77.26,76.71,77.16,67475.0,65.5505,66.0205,65.5505,65.935,67475.0
2016-07-26 14:30:00,77.15,77.2,76.97,76.97,9678.0,65.9265,65.9692,65.7727,65.7727,9678.0
2016-07-26 14:40:00,76.99,77.07,76.86,76.86,13205.0,65.7898,65.8581,65.6787,65.6787,13205.0
2016-07-26 14:50:00,76.85,76.87,76.79,76.81,9092.0,65.6701,65.6872,65.6189,65.636,9092.0
2016-07-26 15:00:00,76.8,76.91,76.8,76.9,5591.0,65.6274,65.7214,65.6274,65.7129,5591.0
2016-07-26 15:10:00,76.9,76.9,76.77,76.77,3800.0,65.7129,65.7129,65.6018,65.6018,3800.0
2016-07-26 15:20:00,76.76,76.86,76.76,76.83,6053.0,65.5932,65.6787,65.5932,65.6531,6053.0
2016-07-26 15:30:00,76.84,76.97,76.84,76.97,17028.0,65.6616,65.7727,65.6616,65.7727,17028.0
2016-07-26 15:40:00,76.97,76.98,76.91,76.94,15652.0,65.7727,65.7812,65.7214,65.7471,15652.0
2016-07-26 15:50:00,76.94,77.05,76.92,77.0,28944.0,65.7471,65.8411,65.73,65.7983,28944.0
2016-07-27 09:30:00,76.98,77.17,76.79,77.11,9091.0,65.7812,65.9436,65.6189,65.8923,9091.0
2016-07-27 09:40:00,77.12,77.22,77.06,77.06,16049.0,65.9009,65.9863,65.8496,65.8496,16049.0
2016-07-27 09:50:00,77.08,77.19,77.04,77.19,10244.0,65.8667,65.9607,65.8325,65.9607,10244.0
2016-07-27 10:00:00,77.2,77.23,77.08,77.18,8694.0,65.9692,65.9949,65.8667,65.9521,8694.0
2016-07-27 10:10:00,77.18,77.2,76.92,76.95,5425.0,65.9521,65.9692,65.73,65.7556,5425.0
2016-07-27 10:20:00,76.95,76.96,76.83,76.83,4775.0,65.7556,65.7641,65.6531,65.6531,4775.0
2016-07-27 10:30:00,76.81,76.83,76.7,76.72,14100.0,65.636,65.6531,65.542,65.5591,14100.0
2016-07-27 10:40:00,76.71,76.72,76.62,76.69,5850.0,65.5505,65.5591,65.4736,65.5334,5850.0
2016-07-27 10:50:00,76.69,76.82,76.69,76.82,6745.0,65.5334,65.6445,65.5334,65.6445,6745.0
2016-07-27 11:00:00,76.8,76.9,76.78,76.9,3826.0,65.6274,65.7129,65.6103,65.7129,3826.0
2016-07-27 11:10:00,76.87,76.88,76.84,76.85,5010.0,65.6872,65.6958,65.6616,65.6701,5010.0
2016-07-27 11:20:00,76.86,76.95,76.84,76.95,13143.0,65.6787,65.7556,65.6616,65.7556,13143.0
2016-07-27 11:30:00,76.96,76.96,76.89,76.93,3000.0,65.7641,65.7641,65.7043,65.7385,3000.0
2016-07-27 11:40:00,76.92,76.92,76.82,76.82,1900.0,65.73,65.73,65.6445,65.6445,1900.0
2016-07-27 11:50:00,76.81,76.82,76.76,76.78,4500.0,65.636,65.6445,65.5932,65.6103,4500.0
2016-07-27 12:00:00,76.77,76.78,76.75,76.78,2400.0,65.6018,65.6103,65.5847,65.6103,2400.0
2016-07-27 12:10:00,76.78,76.78,76.76,76.76,800.0,65.6103,65.6103,65.5932,65.5932,800.0
2016-07-27 12:20:00,76.7,76.7,76.64,76.65,800.0,65.542,65.542,65.4907,65.4992,800.0
2016-07-27 12:30:00,76.66,76.7,76.66,76.7,2100.0,65.5078,65.542,65.5078,65.542,2100.0
2016-07-27 12:40:00,76.71,76.75,76.68,76.74,2400.0,65.5505,65.5847,65.5249,65.5761,2400.0
2016-07-27 12:50:00,76.76,76.78,76.74,76.77,1401.0,65.5932,65.6103,65.5761,65.6018,1401.0
2016-07-27 13:00:00,76.78,76.79,76.75,76.79,1800.0,65.6103,65.6189,65.5847,65.6189,1800.0
2016-07-27 13:10:00,76.79,76.84,76.77,76.84,2900.0,65.6189,65.6616,65.6018,65.6616,2900.0
2016-07-27 13:20:00,76.83,76.92,76.83,76.92,2900.0,65.6531,65.73,65.6531,65.73,2900.0
2016-07-27 13:30:00,76.9,76.92,76.86,76.9,4700.0,65.7129,65.73,65.6787,65.7129,4700.0
2016-07-27 13:40:00,76.89,76.98,76.88,76.97,5067.0,65.7043,65.7812,65.6958,65.7727,5067.0
2016-07-27 13:50:00,76.94,76.95,76.92,76.95,3381.0,65.7471,65.7556,65.73,65.7556,3381.0
2016-07-27 14:00:00,76.93,77.04,76.82,77.0,9971.0,65.7385,65.8325,65.6445,65.7983,9971.0
2016-07-27 14:10:00,76.97,77.06,76.91,77.03,10443.0,65.7727,65.8496,65.7214,65.824,10443.0
2016-07-27 14:20:00,77.05,77.09,77.02,77.05,3400.0,65.8411,65.8752,65.8154,65.8411,3400.0
2016-07-27 14:30:00,77.04,77.1,77.01,77.03,5700.0,65.8325,65.8838,65.8069,65.824,5700.0
2016-07-27 14:40:00,77.04,77.06,76.94,76.94,4200.0,65.8325,65.8496,65.7471,65.7471,4200.0
2016-07-27 14:50:00,76.95,77.07,76.95,77.05,3130.0,65.7556,65.8581,65.7556,65.8411,3130.0
2016-07-27 15:00:00,77.05,77.15,77.03,77.15,18386.0,65.8411,65.9265,65.824,65.9265,18386.0
2016-07-27 15:10:00,77.14,77.32,77.13,77.31,12205.0,65.918,66.0718,65.9094,66.0632,12205.0
2016-07-27 15:20:00,77.29,77.3,77.22,77.22,6126.0,66.0461,66.0547,65.9863,65.9863,6126.0
2016-07-27 15:30:00,77.19,77.2,77.13,77.17,11400.0,65.9607,65.9692,65.9094,65.9436,11400.0
2016-07-27 15:40:00,77.18,77.19,77.04,77.05,25631.0,65.9521,65.9607,65.8325,65.8411,25631.0
2016-07-27 15:50:00,77.05,77.09,76.9,77.0,121749.0,65.8411,65.8752,65.7129,65.7983,121749.0
2016-07-28 09:30:00,77.38,77.85,77.07,77.57,21975.0,66.123,66.5247,65.8581,66.2854,21975.0
2016-07-28 09:40:00,77.47,77.47,76.88,77.23,55798.0,66.2,66.2,65.6958,65.9949,55798.0
2016-07-28 09:50:00,77.2,77.45,77.02,77.07,34247.0,65.9692,66.1829,65.8154,65.8581,34247.0
2016-07-28 10:00:00,77.15,77.5,77.14,77.49,15939.0,65.9265,66.2256,65.918,66.217,15939.0
2016-07-28 10:10:00,77.48,77.48,77.16,77.27,75300.0,66.2085,66.2085,65.935,66.029,75300.0
2016-07-28 10:20:00,77.28,77.49,77.24,77.49,64610.0,66.0376,66.217,66.0034,66.217,64610.0
2016-07-28 10:30:00,77.5,77.5,77.3,77.39,44685.0,66.2256,66.2256,66.0547,66.1316,44685.0
2016-07-28 10:40:00,77.46,77.5,77.39,77.5,6720.0,66.1914,66.2256,66.1316,66.2256,6720.0
2016-07-28 10:50:00,77.5,77.5,77.22,77.26,7540.0,66.2256,66.2256,65.9863,66.0205,7540.0
2016-07-28 11:00:00,77.23,77.25,77.05,77.09,13650.0,65.9949,66.012,65.8411,65.8752,13650.0
2016-07-28 11:10:00,77.07,77.27,77.04,77.25,13933.0,65.8581,66.029,65.8325,66.012,13933.0
2016-07-28 11:20:00,77.23,77.24,77.17,77.21,8747.0,65.9949,66.0034,65.9436,65.9778,8747.0
2016-07-28 11:30:00,77.18,77.22,77.08,77.2,7000.0,65.9521,65.9863,65.8667,65.9692,7000.0
2016-07-28 11:40:00,77.17,77.18,77.0,77.15,7190.0,65.9436,65.9521,65.7983,65.9265,7190.0
2016-07-28 11:50:00,77.15,77.2,77.14,77.19,7828.0,65.9265,65.9692,65.918,65.9607,7828.0
2016-07-28 12:00:00,77.2,77.23,77.16,77.2,9885.0,65.9692,65.9949,65.935,65.9692,9885.0
2016-07-28 12:10:00,77.2,77.3,77.2,77.29,6400.0,65.9692,66.0547,65.9692,66.0461,6400.0
2016-07-28 12:20:00,77.27,77.3,77.22,77.24,9939.0,66.029,66.0547,65.9863,66.0034,9939.0
2016-07-28 12:30:00,77.22,77.27,77.19,77.23,4484.0,65.9863,66.029,65.9607,65.9949,4484.0
2016-07-28 12:40:00,77.23,77.25,77.2,77.23,29778.0,65.9949,66.012,65.9692,65.9949,29778.0
2016-07-28 12:50:00,77.22,77.31,77.21,77.3,9598.0,65.9863,66.0632,65.9778,66.0547,9598.0
2016-07-28 13:00:00,77.29,77.39,77.27,77.37,2000.0,66.0461,66.1316,66.029,66.1145,2000.0
2016-07-28 13:10:00,77.38,77.39,77.36,77.38,3700.0,66.123,66.1316,66.106,66.123,3700.0
2016-07-28 13:20:00,77.37,77.39,77.33,77.38,6100.0,66.1145,66.1316,66.0803,66.123,6100.0
2016-07-28 13:30:00,77.37,77.37,77.36,77.36,5907.0,66.1145,66.1145,66.106,66.106,5907.0
2016-07-28 13:40:00,77.36,77.36,77.31,77.31,3900.0,66.106,66.106,66.0632,66.0632,3900.0
2016-07-28 13:50:00,77.32,77.36,77.31,77.36,6105.0,66.0718,66.106,66.0632,66.106,6105.0
2016-07-28 14:00:00,77.37,77.38,77.32,77.37,3250.0,66.1145,66.123,66.0718,66.1145,3250.0
2016-07-28 14:10:00,77.37,77.37,77.31,77.32,8072.0,66.1145,66.1145,66.0632,66.0718,8072.0
2016-07-28 14:20:00,77.32,77.34,77.3,77.32,6603.0,66.0718,66.0889,66.0547,66.0718,6603.0
2016-07-28 14:30:00,77.32,77.37,77.3,77.37,9322.0,66.0718,66.1145,66.0547,66.1145,9322.0
2016-07-28 14:40:00,77.36,77.47,77.36,77.45,9153.0,66.106,66.2,66.106,66.1829,9153.0
2016-07-28 14:50:00,77.44,77.52,77.43,77.46,8939.0,66.1743,66.2427,66.1658,66.1914,8939.0
2016-07-28 15:00:00,77.45,77.45,77.41,77.43,9530.0,66.1829,66.1829,66.1487,66.1658,9530.0
2016-07-28 15:10:00,77.42,77.44,77.41,77.43,22949.0,66.1572,66.1743,66.1487,66.1658,22949.0
2016-07-28 15:20:00,77.43,77.5,77.43,77.5,11679.0,66.1658,66.2256,66.1658,66.2256,11679.0
2016-07-28 15:30:00,77.49,77.5,77.47,77.49,10775.0,66.217,66.2256,66.2,66.217,10775.0
2016-07-28 15:40:00,77.49,77.51,77.48,77.51,32765.0,66.217,66.2341,66.2085,66.2341,32765.0
2016-07-28 15:50:00,77.51,77.62,77.39,77.42,124656.0,66.2341,66.3281,66.1316,66.1572,124656.0
2016-07-29 09:30:00,77.05,77.39,76.71,76.88,18948.0,65.8411,66.1316,65.5505,65.6958,18948.0
2016-07-29 09:40:00,76.93,77.0,76.75,76.81,25290.0,65.7385,65.7983,65.5847,65.636,25290.0
2016-07-29 09:50:00,76.82,76.82,76.59,76.63,12819.0,65.6445,65.6445,65.448,65.4822,12819.0
2016-07-29 10:00:00,76.6,76.61,76.43,76.45,10210.0,65.4565,65.4651,65.3112,65.3283,10210.0
2016-07-29 10:10:00,76.43,76.45,76.31,76.33,17596.0,65.3112,65.3283,65.2087,65.2258,17596.0
2016-07-29 10:20:00,76.32,76.41,76.29,76.4,38387.0,65.2172,65.2942,65.1916,65.2856,38387.0
2016-07-29 10:30:00,76.41,76.71,76.4,76.71,23487.0,65.2942,65.5505,65.2856,65.5505,23487.0
2016-07-29 10:40:00,76.7,76.7,76.63,76.68,15663.0,65.542,65.542,65.4822,65.5249,15663.0
2016-07-29 10:50:00,76.7,76.79,76.7,76.76,21711.0,65.542,65.6189,65.542,65.5932,21711.0
2016-07-29 11:00:00,76.77,76.83,76.7,76.7,24820.0,65.6018,65.6531,65.542,65.542,24820.0
2016-07-29 11:10:00,76.7,76.81,76.62,76.62,7295.0,65.542,65.636,65.4736,65.4736,7295.0
2016-07-29 11:20:00,76.61,76.63,76.57,76.6,12433.0,65.4651,65.4822,65.4309,65.4565,12433.0
2016-07-29 11:30:00,76.6,76.6,76.5,76.6,13287.0,65.4565,65.4565,65.3711,65.4565,13287.0
2016-07-29 11:40:00,76.59,76.63,76.58,76.62,4493.0,65.448,65.4822,65.4394,65.4736,4493.0
2016-07-29 11:50:00,76.63,76.64,76.52,76.53,17764.0,65.4822,65.4907,65.3882,65.3967,17764.0
2016-07-29 12:00:00,76.54,76.55,76.45,76.46,21596.0,65.4052,65.4138,65.3283,65.3369,21596.0
2016-07-29 12:10:00,76.46,76.48,76.43,76.45,13408.0,65.3369,65.354,65.3112,65.3283,13408.0
2016-07-29 12:20:00,76.47,76.49,76.39,76.41,27014.0,65.3454,65.3625,65.2771,65.2942,27014.0
2016-07-29 12:30:00,76.4,76.41,76.35,76.38,23605.0,65.2856,65.2942,65.2429,65.2685,23605.0
2016-07-29 12:40:00,76.38,76.38,76.19,76.2,49213.0,65.2685,65.2685,65.1062,65.1147,49213.0
2016-07-29 12:50:00,76.21,76.22,75.9,75.9,63810.0,65.1233,65.1318,64.8583,64.8583,63810.0
2016-07-29 13:00:00,75.9,75.93,75.62,75.7,46205.0,64.8583,64.884,64.6191,64.6874,46205.0
2016-07-29 13:10:00,75.71,75.76,75.47,75.53,103761.0,64.696,64.7387,64.4909,64.5422,103761.0
2016-07-29 13:20:00,75.55,75.68,75.45,75.68,81572.0,64.5593,64.6704,64.4738,64.6704,81572.0
2016-07-29 13:30:00,75.68,75.71,75.6,75.65,21282.0,64.6704,64.696,64.602,64.6447,21282.0
2016-07-29 13:40:00,75.65,75.67,75.61,75.66,7626.0,64.6447,64.6618,64.6105,64.6533,7626.0
2016-07-29 13:50:00,75.65,75.67,75.6,75.61,11299.0,64.6447,64.6618,64.602,64.6105,11299.0
2016-07-29 14:00:00,75.62,75.67,75.61,75.64,18073.0,64.6191,64.6618,64.6105,64.6362,18073.0
2016-07-29 14:10:00,75.64,75.64,75.54,75.59,16598.0,64.6362,64.6362,64.5507,64.5934,16598.0
2016-07-29 14:20:00,75.59,75.62,75.57,75.59,16200.0,64.5934,64.6191,64.5764,64.5934,16200.0
2016-07-29 14:30:00,75.6,75.71,75.58,75.65,12941.0,64.602,64.696,64.5849,64.6447,12941.0
2016-07-29 14:40:00,75.65,75.83,75.65,75.79,10787.0,64.6447,64.7985,64.6447,64.7644,10787.0
2016-07-29 14:50:00,75.78,75.85,75.76,75.85,10500.0,64.7558,64.8156,64.7387,64.8156,10500.0
2016-07-29 15:00:00,75.86,75.88,75.77,75.83,19544.0,64.8242,64.8413,64.7473,64.7985,19544.0
2016-07-29 15:10:00,75.83,75.86,75.79,75.79,10732.0,64.7985,64.8242,64.7644,64.7644,10732.0
2016-07-29 15:20:00,75.8,75.81,75.7,75.7,13955.0,64.7729,64.7814,64.6874,64.6874,13955.0
2016-07-29 15:30:00,75.7,75.74,75.69,75.69,17197.0,64.6874,64.7216,64.6789,64.6789,17197.0
2016-07-29 15:40:00,75.7,75.85,75.69,75.85,33691.0,64.6874,64.8156,64.6789,64.8156,33691.0
2016-07-29 15:50:00,75.84,75.84,75.66,75.71,62570.0,64.8071,64.8071,64.6533,64.696,62570.0
2016-08-01 09:30:00,75.62,75.92,75.58,75.9,10024.0,64.6191,64.8754,64.5849,64.8583,10024.0
2016-08-01 09:40:00,75.81,75.89,75.68,75.73,35911.0,64.7814,64.8498,64.6704,64.7131,35911.0
2016-08-01 09:50:00,75.71,75.73,75.59,75.61,24846.0,64.696,64.7131,64.5934,64.6105,24846.0
2016-08-01 10:00:00,75.7,75.86,75.63,75.84,38621.0,64.6874,64.8242,64.6276,64.8071,38621.0
2016-08-01 10:10:00,75.84,75.9,75.81,75.89,6544.0,64.8071,64.8583,64.7814,64.8498,6544.0
2016-08-01 10:20:00,75.88,75.88,75.83,75.83,11200.0,64.8413,64.8413,64.7985,64.7985,11200.0
2016-08-01 10:30:00,75.83,75.94,75.82,75.84,7931.0,64.7985,64.8925,64.79,64.8071,7931.0
2016-08-01 10:40:00,75.85,76.01,75.84,76.0,6363.0,64.8156,64.9523,64.8071,64.9438,6363.0
2016-08-01 10:50:00,76.03,76.03,75.97,76.0,4050.0,64.9694,64.9694,64.9182,64.9438,4050.0
2016-08-01 11:00:00,76.0,76.18,75.98,76.18,11774.0,64.9438,65.0976,64.9267,65.0976,11774.0
2016-08-01 11:10:00,76.19,76.27,76.14,76.27,17067.0,65.1062,65.1745,65.0634,65.1745,17067.0
2016-08-01 11:20:00,76.25,76.29,76.22,76.23,4168.0,65.1574,65.1916,65.1318,65.1403,4168.0
2016-08-01 11:30:00,76.26,76.26,76.17,76.18,4328.0,65.166,65.166,65.0891,65.0976,4328.0
2016-08-01 11:40:00,76.16,76.2,76.13,76.2,4301.0,65.0805,65.1147,65.0549,65.1147,4301.0
2016-08-01 11:50:00,76.2,76.2,76.1,76.11,6719.0,65.1147,65.1147,65.0293,65.0378,6719.0
2016-08-01 12:00:00,76.11,76.13,76.0,76.02,7874.0,65.0378,65.0549,64.9438,64.9609,7874.0
2016-08-01 12:10:00,76.01,76.08,75.93,76.07,8733.0,64.9523,65.0122,64.884,65.0036,8733.0
2016-08-01 12:20:00,76.09,76.17,76.07,76.17,4800.0,65.0207,65.0891,65.0036,65.0891,4800.0
2016-08-01 12:30:00,76.17,76.26,76.15,76.26,10817.0,65.0891,65.166,65.072,65.166,10817.0
2016-08-01 12:40:00,76.28,76.29,76.25,76.29,3209.0,65.1831,65.1916,65.1574,65.1916,3209.0
2016-08-01 12:50:00,76.3,76.31,76.23,76.23,4111.0,65.2002,65.2087,65.1403,65.1403,4111.0
2016-08-01 13:00:00,76.22,76.22,76.15,76.2,5701.0,65.1318,65.1318,65.072,65.1147,5701.0
2016-08-01 13:10:00,76.2,76.29,76.2,76.25,4976.0,65.1147,65.1916,65.1147,65.1574,4976.0
2016-08-01 13:20:00,76.25,76.29,76.22,76.27,7947.0,65.1574,65.1916,65.1318,65.1745,7947.0
2016-08-01 13:30:00,76.26,76.27,76.2,76.27,24354.0,65.166,65.1745,65.1147,65.1745,24354.0
2016-08-01 13:40:00,76.26,76.27,76.21,76.23,10193.0,65.166,65.1745,65.1233,65.1403,10193.0
2016-08-01 13:50:00,76.22,76.3,76.19,76.29,19898.0,65.1318,65.2002,65.1062,65.1916,19898.0
2016-08-01 14:00:00,76.3,76.33,76.28,76.28,16083.0,65.2002,65.2258,65.1831,65.1831,16083.0
2016-08-01 14:10:00,76.28,76.29,76.23,76.27,8066.0,65.1831,65.1916,65.1403,65.1745,8066.0
2016-08-01 14:20:00,76.28,76.32,76.27,76.27,6800.0,65.1831,65.2172,65.1745,65.1745,6800.0
2016-08-01 14:30:00,76.27,76.33,76.26,76.33,6540.0,65.1745,65.2258,65.166,65.2258,6540.0
2016-08-01 14:40:00,76.34,76.43,76.34,76.42,7184.0,65.2343,65.3112,65.2343,65.3027,7184.0
2016-08-01 14:50:00,76.42,76.42,76.4,76.42,12301.0,65.3027,65.3027,65.2856,65.3027,12301.0
2016-08-01 15:00:00,76.42,76.43,76.36,76.36,11824.0,65.3027,65.3112,65.2514,65.2514,11824.0
2016-08-01 15:10:00,76.37,76.44,76.36,76.37,16195.0,65.26,65.3198,65.2514,65.26,16195.0
2016-08-01 15:20:00,76.37,76.38,76.32,76.34,7950.0,65.26,65.2685,65.2172,65.2343,7950.0
2016-08-01 15:30:00,76.35,76.4,76.35,76.4,9719.0,65.2429,65.2856,65.2429,65.2856,9719.0
2016-08-01 15:40:00,76.4,76.48,76.39,76.42,31572.0,65.2856,65.354,65.2771,65.3027,31572.0
2016-08-01 15:50:00,76.42,76.58,76.37,76.55,135445.0,65.3027,65.4394,65.26,65.4138,135445.0
2016-08-02 09:30:00,76.44,76.44,76.12,76.3,7274.0,65.3198,65.3198,65.0463,65.2002,7274.0
2016-08-02 09:40:00,76.26,76.43,76.21,76.4,12440.0,65.166,65.3112,65.1233,65.2856,12440.0
2016-08-02 09:50:00,76.42,76.5,76.33,76.4,15131.0,65.3027,65.3711,65.2258,65.2856,15131.0
2016-08-02 10:00:00,76.41,76.41,76.18,76.18,12080.0,65.2942,65.2942,65.0976,65.0976,12080.0
2016-08-02 10:10:00,76.17,76.21,76.08,76.1,11732.0,65.0891,65.1233,65.0122,65.0293,11732.0
2016-08-02 10:20:00,76.1,76.21,76.1,76.2,34909.0,65.0293,65.1233,65.0293,65.1147,34909.0
2016-08-02 10:30:00,76.2,76.26,76.11,76.11,41576.0,65.1147,65.166,65.0378,65.0378,41576.0
2016-08-02 10:40:00,76.09,76.09,75.92,75.92,4300.0,65.0207,65.0207,64.8754,64.8754,4300.0
2016-08-02 10:50:00,75.91,75.92,75.8,75.8,7322.0,64.8669,64.8754,64.7729,64.7729,7322.0
2016-08-02 11:00:00,75.8,75.94,75.8,75.91,4729.0,64.7729,64.8925,64.7729,64.8669,4729.0
2016-08-02 11:10:00,75.9,76.03,75.9,75.99,3999.0,64.8583,64.9694,64.8583,64.9353,3999.0
2016-08-02 11:20:00,75.95,76.0,75.93,75.96,5113.0,64.9011,64.9438,64.884,64.9096,5113.0
2016-08-02 11:30:00,75.96,75.96,75.79,75.79,2018.0,64.9096,64.9096,64.7644,64.7644,2018.0
2016-08-02 11:40:00,75.8,75.86,75.79,75.86,2300.0,64.7729,64.8242,64.7644,64.8242,2300.0
2016-08-02 11:50:00,75.89,75.91,75.74,75.74,11956.0,64.8498,64.8669,64.7216,64.7216,11956.0
2016-08-02 12:00:00,75.76,75.79,75.69,75.73,7207.0,64.7387,64.7644,64.6789,64.7131,7207.0
2016-08-02 12:10:00,75.74,75.82,75.74,75.79,8400.0,64.7216,64.79,64.7216,64.7644,8400.0
2016-08-02 12:20:00,75.78,75.79,75.74,75.79,3957.0,64.7558,64.7644,64.7216,64.7644,3957.0
2016-08-02 12:30:00,75.79,75.79,75.72,75.72,6647.0,64.7644,64.7644,64.7045,64.7045,6647.0
2016-08-02 12:40:00,75.72,75.79,75.72,75.78,7252.0,64.7045,64.7644,64.7045,64.7558,7252.0
2016-08-02 12:50:00,75.78,75.78,75.66,75.66,13726.0,64.7558,64.7558,64.6533,64.6533,13726.0
2016-08-02 13:00:00,75.67,75.67,75.42,75.44,21286.0,64.6618,64.6618,64.4482,64.4653,21286.0
2016-08-02 13:10:00,75.46,75.53,75.44,75.49,17859.0,64.4824,64.5422,64.4653,64.508,17859.0
2016-08-02 13:20:00,75.45,75.6,75.43,75.6,29759.0,64.4738,64.602,64.4567,64.602,29759.0
2016-08-02 13:30:00,75.59,75.7,75.5,75.51,116954.0,64.5934,64.6874,64.5165,64.5251,116954.0
2016-08-02 13:40:00,75.51,75.58,75.49,75.57,16407.0,64.5251,64.5849,64.508,64.5764,16407.0
2016-08-02 13:50:00,75.58,75.6,75.54,75.55,10349.0,64.5849,64.602,64.5507,64.5593,10349.0
2016-08-02 14:00:00,75.55,75.69,75.54,75.69,17133.0,64.5593,64.6789,64.5507,64.6789,17133.0
2016-08-02 14:10:00,75.69,75.72,75.67,75.69,8686.0,64.6789,64.7045,64.6618,64.6789,8686.0
2016-08-02 14:20:00,75.69,75.74,75.66,75.69,6278.0,64.6789,64.7216,64.6533,64.6789,6278.0
2016-08-02 14:30:00,75.69,75.71,75.66,75.67,4649.0,64.6789,64.696,64.6533,64.6618,4649.0
2016-08-02 14:40:00,75.67,75.78,75.67,75.77,7709.0,64.6618,64.7558,64.6618,64.7473,7709.0
2016-08-02 14:50:00,75.76,75.76,75.69,75.71,5496.0,64.7387,64.7387,64.6789,64.696,5496.0
2016-08-02 15:00:00,75.71,75.74,75.69,75.71,6302.0,64.696,64.7216,64.6789,64.696,6302.0
2016-08-02 15:10:00,75.71,75.73,75.64,75.67,36039.0,64.696,64.7131,64.6362,64.6618,36039.0
2016-08-02 15:20:00,75.67,75.77,75.67,75.74,9476.0,64.6618,64.7473,64.6618,64.7216,9476.0
2016-08-02 15:30:00,75.74,75.77,75.71,75.77,11159.0,64.7216,64.7473,64.696,64.7473,11159.0
2016-08-02 15:40:00,75.77,75.78,75.69,75.76,40266.0,64.7473,64.7558,64.6789,64.7387,40266.0
2016-08-02 15:50:00,75.77,75.79,75.69,75.72,64369.0,64.7473,64.7644,64.6789,64.7045,64369.0
2016-08-03 09:30:00,75.6,75.79,75.56,75.78,9954.0,64.602,64.7644,64.5678,64.7558,9954.0
2016-08-03 09:40:00,75.83,75.92,75.77,75.91,9675.0,64.7985,64.8754,64.7473,64.8669,9675.0
2016-08-03 09:50:00,75.88,75.95,75.84,75.88,5796.0,64.8413,64.9011,64.8071,64.8413,5796.0
2016-08-03 10:00:00,75.85,75.94,75.83,75.92,7449.0,64.8156,64.8925,64.7985,64.8754,7449.0
2016-08-03 10:10:00,75.92,76.06,75.92,75.93,10509.0,64.8754,64.9951,64.8754,64.884,10509.0
2016-08-03 10:20:00,75.95,75.97,75.91,75.93,12108.0,64.9011,64.9182,64.8669,64.884,12108.0
2016-08-03 10:30:00,75.91,76.04,75.84,75.96,10291.0,64.8669,64.978,64.8071,64.9096,10291.0
2016-08-03 10:40:00,75.97,76.02,75.97,76.0,4745.0,64.9182,64.9609,64.9182,64.9438,4745.0
2016-08-03 10:50:00,76.0,76.0,75.75,75.75,38087.0,64.9438,64.9438,64.7302,64.7302,38087.0
2016-08-03 11:00:00,75.75,75.81,75.74,75.78,41900.0,64.7302,64.7814,64.7216,64.7558,41900.0
2016-08-03 11:10:00,75.77,75.88,75.75,75.86,5027.0,64.7473,64.8413,64.7302,64.8242,5027.0
2016-08-03 11:20:00,75.88,75.95,75.86,75.92,4300.0,64.8413,64.9011,64.8242,64.8754,4300.0
2016-08-03 11:30:00,75.9,75.95,75.87,75.87,8399.0,64.8583,64.9011,64.8327,64.8327,8399.0
2016-08-03 11:40:00,75.88,75.93,75.88,75.92,15643.0,64.8413,64.884,64.8413,64.8754,15643.0
2016-08-03 11:50:00,75.94,76.01,75.93,76.0,10374.0,64.8925,64.9523,64.884,64.9438,10374.0
2016-08-03 12:00:00,75.99,76.04,75.98,76.0,18996.0,64.9353,64.978,64.9267,64.9438,18996.0
2016-08-03 12:10:00,76.0,76.04,75.97,76.03,9023.0,64.9438,64.978,64.9182,64.9694,9023.0
2016-08-03 12:20:00,76.03,76.04,76.0,76.0,6927.0,64.9694,64.978,64.9438,64.9438,6927.0
2016-08-03 12:30:00,76.01,76.01,75.87,75.94,76509.0,64.9523,64.9523,64.8327,64.8925,76509.0
2016-08-03 12:40:00,75.96,76.04,75.95,75.99,4948.0,64.9096,64.978,64.9011,64.9353,4948.0
2016-08-03 12:50:00,76.01,76.02,75.93,75.93,3500.0,64.9523,64.9609,64.884,64.884,3500.0
2016-08-03 13:00:00,75.94,75.95,75.89,75.94,10615.0,64.8925,64.9011,64.8498,64.8925,10615.0
2016-08-03 13:10:00,75.95,75.99,75.94,75.94,9360.0,64.9011,64.9353,64.8925,64.8925,9360.0
2016-08-03 13:20:00,75.94,75.95,75.91,75.93,6490.0,64.8925,64.9011,64.8669,64.884,6490.0
2016-08-03 13:30:00,75.93,75.98,75.93,75.95,2742.0,64.884,64.9267,64.884,64.9011,2742.0
2016-08-03 13:40:00,75.93,75.93,75.89,75.92,26093.0,64.884,64.884,64.8498,64.8754,26093.0
2016-08-03 13:50:00,75.92,75.92,75.86,75.89,2896.0,64.8754,64.8754,64.8242,64.8498,2896.0
2016-08-03 14:00:00,75.88,75.95,75.87,75.95,3171.0,64.8413,64.9011,64.8327,64.9011,3171.0
2016-08-03 14:10:00,75.95,75.97,75.95,75.95,5304.0,64.9011,64.9182,64.9011,64.9011,5304.0
2016-08-03 14:20:00,75.95,75.96,75.94,75.94,3615.0,64.9011,64.9096,64.8925,64.8925,3615.0
2016-08-03 14:30:00,75.93,75.93,75.91,75.91,3600.0,64.884,64.884,64.8669,64.8669,3600.0
2016-08-03 14:40:00,75.91,75.91,75.86,75.86,5500.0,64.8669,64.8669,64.8242,64.8242,5500.0
2016-08-03 14:50:00,75.87,75.91,75.85,75.85,5497.0,64.8327,64.8669,64.8156,64.8156,5497.0
2016-08-03 15:00:00,75.85,75.89,75.85,75.89,4803.0,64.8156,64.8498,64.8156,64.8498,4803.0
2016-08-03 15:10:00,75.89,75.9,75.84,75.84,38292.0,64.8498,64.8583,64.8071,64.8071,38292.0
2016-08-03 15:20:00,75.85,75.89,75.82,75.89,68114.0,64.8156,64.8498,64.79,64.8498,68114.0
2016-08-03 15:30:00,75.9,75.96,75.89,75.96,28700.0,64.8583,64.9096,64.8498,64.9096,28700.0
2016-08-03 15:40:00,75.96,75.97,75.86,75.93,42330.0,64.9096,64.9182,64.8242,64.884,42330.0
2016-08-03 15:50:00,75.93,76.1,75.92,76.09,78123.0,64.884,65.0293,64.8754,65.0207,78123.0
2016-08-04 09:30:00,75.95,76.33,75.95,76.3,9404.0,64.9011,65.2258,64.9011,65.2002,9404.0
2016-08-04 09:40:00,76.3,76.45,76.25,76.44,4262.0,65.2002,65.3283,65.1574,65.3198,4262.0
2016-08-04 09:50:00,76.47,76.53,76.39,76.43,2800.0,65.3454,65.3967,65.2771,65.3112,2800.0
2016-08-04 10:00:00,76.45,76.48,76.37,76.42,34668.0,65.3283,65.354,65.26,65.3027,34668.0
2016-08-04 10:10:00,76.41,76.62,76.41,76.61,15517.0,65.2942,65.4736,65.2942,65.4651,15517.0
2016-08-04 10:20:00,76.64,76.64,76.54,76.61,5327.0,65.4907,65.4907,65.4052,65.4651,5327.0
2016-08-04 10:30:00,76.62,76.65,76.54,76.56,12294.0,65.4736,65.4992,65.4052,65.4223,12294.0
2016-08-04 10:40:00,76.57,76.63,76.51,76.52,3251.0,65.4309,65.4822,65.3796,65.3882,3251.0
2016-08-04 10:50:00,76.53,76.54,76.44,76.52,4800.0,65.3967,65.4052,65.3198,65.3882,4800.0
2016-08-04 11:00:00,76.52,76.54,76.45,76.46,9301.0,65.3882,65.4052,65.3283,65.3369,9301.0
2016-08-04 11:10:00,76.47,76.55,76.42,76.51,5895.0,65.3454,65.4138,65.3027,65.3796,5895.0
2016-08-04 11:20:00,76.51,76.58,76.49,76.58,3757.0,65.3796,65.4394,65.3625,65.4394,3757.0
2016-08-04 11:30:00,76.63,76.66,76.63,76.63,2000.0,65.4822,65.5078,65.4822,65.4822,2000.0
2016-08-04 11:40:00,76.65,76.67,76.62,76.62,4400.0,65.4992,65.5163,65.4736,65.4736,4400.0
2016-08-04 11:50:00,76.62,76.76,76.61,76.76,5307.0,65.4736,65.5932,65.4651,65.5932,5307.0
2016-08-04 12:00:00,76.76,76.76,76.66,76.67,6996.0,65.5932,65.5932,65.5078,65.5163,6996.0
2016-08-04 12:10:00,76.67,76.67,76.52,76.52,3731.0,65.5163,65.5163,65.3882,65.3882,3731.0
2016-08-04 12:20:00,76.54,76.55,76.53,76.53,4000.0,65.4052,65.4138,65.3967,65.3967,4000.0
2016-08-04 12:30:00,76.53,76.54,76.49,76.51,1175.0,65.3967,65.4052,65.3625,65.3796,1175.0
2016-08-04 12:40:00,76.51,76.54,76.5,76.54,800.0,65.3796,65.4052,65.3711,65.4052,800.0
2016-08-04 12:50:00,76.54,76.57,76.44,76.44,6200.0,65.4052,65.4309,65.3198,65.3198,6200.0
2016-08-04 13:00:00,76.43,76.49,76.43,76.44,7917.0,65.3112,65.3625,65.3112,65.3198,7917.0
2016-08-04 13:10:00,76.41,76.43,76.36,76.41,4239.0,65.2942,65.3112,65.2514,65.2942,4239.0
2016-08-04 13:20:00,76.42,76.47,76.42,76.45,2500.0,65.3027,65.3454,65.3027,65.3283,2500.0
2016-08-04 13:30:00,76.47,76.47,76.42,76.43,4680.0,65.3454,65.3454,65.3027,65.3112,4680.0
2016-08-04 13:40:00,76.45,76.45,76.43,76.43,1100.0,65.3283,65.3283,65.3112,65.3112,1100.0
2016-08-04 13:50:00,76.44,76.45,76.41,76.42,11495.0,65.3198,65.3283,65.2942,65.3027,11495.0
2016-08-04 14:00:00,76.41,76.5,76.41,76.48,18270.0,65.2942,65.3711,65.2942,65.354,18270.0
2016-08-04 14:10:00,76.46,76.48,76.45,76.46,7106.0,65.3369,65.354,65.3283,65.3369,7106.0
2016-08-04 14:20:00,76.45,76.49,76.41,76.46,5390.0,65.3283,65.3625,65.2942,65.3369,5390.0
2016-08-04 14:30:00,76.45,76.5,76.45,76.5,7650.0,65.3283,65.3711,65.3283,65.3711,7650.0
2016-08-04 14:40:00,76.5,76.6,76.49,76.57,5985.0,65.3711,65.4565,65.3625,65.4309,5985.0
2016-08-04 14:50:00,76.59,76.65,76.59,76.63,5068.0,65.448,65.4992,65.448,65.4822,5068.0
2016-08-04 15:00:00,76.62,76.63,76.58,76.63,3580.0,65.4736,65.4822,65.4394,65.4822,3580.0
2016-08-04 15:10:00,76.64,76.64,76.6,76.63,1467.0,65.4907,65.4907,65.4565,65.4822,1467.0
2016-08-04 15:20:00,76.64,76.67,76.63,76.65,3910.0,65.4907,65.5163,65.4822,65.4992,3910.0
2016-08-04 15:30:00,76.66,76.7,76.64,76.69,3549.0,65.5078,65.542,65.4907,65.5334,3549.0
2016-08-04 15:40:00,76.69,76.74,76.69,76.74,7454.0,65.5334,65.5761,65.5334,65.5761,7454.0
2016-08-04 15:50:00,76.73,76.81,76.71,76.8,53011.0,65.5676,65.636,65.5505,65.6274,53011.0
2016-08-05 09:30:00,76.94,77.15,76.8,77.01,13837.0,65.7471,65.9265,65.6274,65.8069,13837.0
2016-08-05 09:40:00,77.0,77.04,76.84,76.98,3500.0,65.7983,65.8325,65.6616,65.7812,3500.0
2016-08-05 09:50:00,77.02,77.17,77.01,77.17,4747.0,65.8154,65.9436,65.8069,65.9436,4747.0
2016-08-05 10:00:00,77.16,77.29,77.13,77.26,5969.0,65.935,66.0461,65.9094,66.0205,5969.0
2016-08-05 10:10:00,77.25,77.35,77.22,77.23,12721.0,66.012,66.0974,65.9863,65.9949,12721.0
2016-08-05 10:20:00,77.27,77.34,77.22,77.26,5037.0,66.029,66.0889,65.9863,66.0205,5037.0
2016-08-05 10:30:00,77.27,77.32,77.25,77.31,3300.0,66.029,66.0718,66.012,66.0632,3300.0
2016-08-05 10:40:00,77.32,77.41,77.32,77.38,9815.0,66.0718,66.1487,66.0718,66.123,9815.0
2016-08-05 10:50:00,77.38,77.49,77.37,77.45,4769.0,66.123,66.217,66.1145,66.1829,4769.0
2016-08-05 11:00:00,77.47,77.49,77.4,77.42,8364.0,66.2,66.217,66.1401,66.1572,8364.0
2016-08-05 11:10:00,77.43,77.43,77.3,77.31,4100.0,66.1658,66.1658,66.0547,66.0632,4100.0
2016-08-05 11:20:00,77.32,77.4,77.32,77.38,2982.0,66.0718,66.1401,66.0718,66.123,2982.0
2016-08-05 11:30:00,77.39,77.41,77.32,77.33,5465.0,66.1316,66.1487,66.0718,66.0803,5465.0
2016-08-05 11:40:00,77.33,77.41,77.33,77.4,3648.0,66.0803,66.1487,66.0803,66.1401,3648.0
2016-08-05 11:50:00,77.38,77.4,77.36,77.38,4977.0,66.123,66.1401,66.106,66.123,4977.0
2016-08-05 12:00:00,77.38,77.39,77.36,77.38,2700.0,66.123,66.1316,66.106,66.123,2700.0
2016-08-05 12:10:00,77.39,77.4,77.36,77.39,1817.0,66.1316,66.1401,66.106,66.1316,1817.0
2016-08-05 12:20:00,77.38,77.44,77.38,77.4,3710.0,66.123,66.1743,66.123,66.1401,3710.0
2016-08-05 12:30:00,77.41,77.44,77.39,77.42,3499.0,66.1487,66.1743,66.1316,66.1572,3499.0
2016-08-05 12:40:00,77.41,77.41,77.37,77.38,3033.0,66.1487,66.1487,66.1145,66.123,3033.0
2016-08-05 12:50:00,77.38,77.39,77.33,77.34,9487.0,66.123,66.1316,66.0803,66.0889,9487.0
2016-08-05 13:00:00,77.34,77.39,77.34,77.37,2221.0,66.0889,66.1316,66.0889,66.1145,2221.0
2016-08-05 13:10:00,77.36,77.4,77.36,77.4,4302.0,66.106,66.1401,66.106,66.1401,4302.0
2016-08-05 13:20:00,77.39,77.39,77.37,77.38,4352.0,66.1316,66.1316,66.1145,66.123,4352.0
2016-08-05 13:30:00,77.38,77.38,77.35,77.36,1300.0,66.123,66.123,66.0974,66.106,1300.0
2016-08-05 13:40:00,77.34,77.38,77.34,77.37,2200.0,66.0889,66.123,66.0889,66.1145,2200.0
2016-08-05 13:50:00,77.39,77.43,77.38,77.43,2100.0,66.1316,66.1658,66.123,66.1658,2100.0
2016-08-05 14:00:00,77.44,77.44,77.42,77.44,1400.0,66.1743,66.1743,66.1572,66.1743,1400.0
2016-08-05 14:10:00,77.42,77.43,77.4,77.43,2400.0,66.1572,66.1658,66.1401,66.1658,2400.0
2016-08-05 14:20:00,77.44,77.48,77.44,77.45,4221.0,66.1743,66.2085,66.1743,66.1829,4221.0
2016-08-05 14:30:00,77.44,77.46,77.42,77.45,5600.0,66.1743,66.1914,66.1572,66.1829,5600.0
2016-08-05 14:40:00,77.45,77.5,77.4,77.5,13378.0,66.1829,66.2256,66.1401,66.2256,13378.0
2016-08-05 14:50:00,77.5,77.53,77.48,77.5,6007.0,66.2256,66.2512,66.2085,66.2256,6007.0
2016-08-05 15:00:00,77.5,77.55,77.48,77.55,7795.0,66.2256,66.2683,66.2085,66.2683,7795.0
2016-08-05 15:10:00,77.55,77.56,77.52,77.53,5103.0,66.2683,66.2769,66.2427,66.2512,5103.0
2016-08-05 15:20:00,77.52,77.53,77.5,77.53,3706.0,66.2427,66.2512,66.2256,66.2512,3706.0
2016-08-05 15:30:00,77.53,77.56,77.52,77.54,11218.0,66.2512,66.2769,66.2427,66.2598,11218.0
2016-08-05 15:40:00,77.54,77.55,77.48,77.51,19855.0,66.2598,66.2683,66.2085,66.2341,19855.0
2016-08-05 15:50:00,77.52,77.63,77.51,77.63,67571.0,66.2427,66.3367,66.2341,66.3367,67571.0
2016-08-08 09:30:00,77.61,77.63,77.42,77.49,15767.0,66.3196,66.3367,66.1572,66.217,15767.0
2016-08-08 09:40:00,77.46,77.46,77.19,77.22,13655.0,66.1914,66.1914,65.9607,65.9863,13655.0
2016-08-08 09:50:00,77.23,77.39,77.22,77.35,10110.0,65.9949,66.1316,65.9863,66.0974,10110.0
2016-08-08 10:00:00,77.36,77.36,77.21,77.21,9044.0,66.106,66.106,65.9778,65.9778,9044.0
2016-08-08 10:10:00,77.2,77.21,77.08,77.19,14074.0,65.9692,65.9778,65.8667,65.9607,14074.0
2016-08-08 10:20:00,77.17,77.18,77.1,77.14,8192.0,65.9436,65.9521,65.8838,65.918,8192.0
2016-08-08 10:30:00,77.15,77.21,77.13,77.15,5500.0,65.9265,65.9778,65.9094,65.9265,5500.0
2016-08-08 10:40:00,77.13,77.13,77.04,77.08,15149.0,65.9094,65.9094,65.8325,65.8667,15149.0
2016-08-08 10:50:00,77.07,77.13,77.06,77.11,11326.0,65.8581,65.9094,65.8496,65.8923,11326.0
2016-08-08 11:00:00,77.11,77.31,77.11,77.31,8511.0,65.8923,66.0632,65.8923,66.0632,8511.0
2016-08-08 11:10:00,77.29,77.29,77.19,77.27,8798.0,66.0461,66.0461,65.9607,66.029,8798.0
2016-08-08 11:20:00,77.28,77.31,77.22,77.22,4411.0,66.0376,66.0632,65.9863,65.9863,4411.0
2016-08-08 11:30:00,77.23,77.26,77.15,77.18,11338.0,65.9949,66.0205,65.9265,65.9521,11338.0
2016-08-08 11:40:00,77.19,77.34,77.19,77.33,6092.0,65.9607,66.0889,65.9607,66.0803,6092.0
2016-08-08 11:50:00,77.34,77.34,77.23,77.29,9227.0,66.0889,66.0889,65.9949,66.0461,9227.0
2016-08-08 12:00:00,77.3,77.3,77.25,77.28,7180.0,66.0547,66.0547,66.012,66.0376,7180.0
2016-08-08 12:10:00,77.28,77.28,77.2,77.2,5126.0,66.0376,66.0376,65.9692,65.9692,5126.0
2016-08-08 12:20:00,77.2,77.23,77.18,77.23,5629.0,65.9692,65.9949,65.9521,65.9949,5629.0
2016-08-08 12:30:00,77.24,77.29,77.23,77.29,5100.0,66.0034,66.0461,65.9949,66.0461,5100.0
2016-08-08 12:40:00,77.28,77.28,77.23,77.24,4374.0,66.0376,66.0376,65.9949,66.0034,4374.0
2016-08-08 12:50:00,77.24,77.25,77.19,77.19,5500.0,66.0034,66.012,65.9607,65.9607,5500.0
2016-08-08 13:00:00,77.19,77.21,77.17,77.2,6093.0,65.9607,65.9778,65.9436,65.9692,6093.0
2016-08-08 13:10:00,77.2,77.24,77.18,77.24,5295.0,65.9692,66.0034,65.9521,66.0034,5295.0
2016-08-08 13:20:00,77.24,77.25,77.23,77.24,3290.0,66.0034,66.012,65.9949,66.0034,3290.0
2016-08-08 13:30:00,77.24,77.25,77.22,77.24,3883.0,66.0034,66.012,65.9863,66.0034,3883.0
2016-08-08 13:40:00,77.24,77.24,77.15,77.15,2851.0,66.0034,66.0034,65.9265,65.9265,2851.0
2016-08-08 13:50:00,77.12,77.15,77.08,77.14,6694.0,65.9009,65.9265,65.8667,65.918,6694.0
2016-08-08 14:00:00,77.1,77.11,77.05,77.09,5385.0,65.8838,65.8923,65.8411,65.8752,5385.0
2016-08-08 14:10:00,77.08,77.12,77.08,77.09,6317.0,65.8667,65.9009,65.8667,65.8752,6317.0
2016-08-08 14:20:00,77.1,77.12,77.07,77.1,4120.0,65.8838,65.9009,65.8581,65.8838,4120.0
2016-08-08 14:30:00,77.09,77.2,77.09,77.2,14293.0,65.8752,65.9692,65.8752,65.9692,14293.0
2016-08-08 14:40:00,77.19,77.24,77.18,77.24,6091.0,65.9607,66.0034,65.9521,66.0034,6091.0
2016-08-08 14:50:00,77.23,77.23,77.22,77.22,3623.0,65.9949,65.9949,65.9863,65.9863,3623.0
2016-08-08 15:00:00,77.22,77.23,77.19,77.21,7887.0,65.9863,65.9949,65.9607,65.9778,7887.0
2016-08-08 15:10:00,77.22,77.22,77.2,77.2,2656.0,65.9863,65.9863,65.9692,65.9692,2656.0
2016-08-08 15:20:00,77.2,77.2,77.14,77.16,9883.0,65.9692,65.9692,65.918,65.935,9883.0
2016-08-08 15:30:00,77.16,77.18,77.15,77.17,7064.0,65.935,65.9521,65.9265,65.9436,7064.0
2016-08-08 15:40:00,77.15,77.15,77.07,77.08,16276.0,65.9265,65.9265,65.8581,65.8667,16276.0
2016-08-08 15:50:00,77.07,77.08,77.02,77.02,48846.0,65.8581,65.8667,65.8154,65.8154,48846.0
2016-08-09 09:30:00,77.1,77.48,76.76,77.47,8619.0,65.8838,66.2085,65.5932,66.2,8619.0
2016-08-09 09:40:00,77.36,77.36,77.05,77.33,6520.0,66.106,66.106,65.8411,66.0803,6520.0
2016-08-09 09:50:00,77.21,77.23,77.13,77.19,8450.0,65.9778,65.9949,65.9094,65.9607,8450.0
2016-08-09 10:00:00,77.19,77.28,77.11,77.26,4500.0,65.9607,66.0376,65.8923,66.0205,4500.0
2016-08-09 10:10:00,77.27,77.39,77.17,77.33,4533.0,66.029,66.1316,65.9436,66.0803,4533.0
2016-08-09 10:20:00,77.36,77.43,77.36,77.43,4016.0,66.106,66.1658,66.106,66.1658,4016.0
2016-08-09 10:30:00,77.45,77.5,77.4,77.42,4442.0,66.1829,66.2256,66.1401,66.1572,4442.0
2016-08-09 10:40:00,77.42,77.43,77.37,77.38,4800.0,66.1572,66.1658,66.1145,66.123,4800.0
2016-08-09 10:50:00,77.38,77.42,77.38,77.4,10198.0,66.123,66.1572,66.123,66.1401,10198.0
2016-08-09 11:00:00,77.39,77.42,77.38,77.39,4259.0,66.1316,66.1572,66.123,66.1316,4259.0
2016-08-09 11:10:00,77.37,77.47,77.36,77.47,2050.0,66.1145,66.2,66.106,66.2,2050.0
2016-08-09 11:20:00,77.47,77.49,77.45,77.45,2161.0,66.2,66.217,66.1829,66.1829,2161.0
2016-08-09 11:30:00,77.47,77.47,77.38,77.38,3700.0,66.2,66.2,66.123,66.123,3700.0
2016-08-09 11:40:00,77.38,77.43,77.37,77.42,2925.0,66.123,66.1658,66.1145,66.1572,2925.0
2016-08-09 11:50:00,77.4,77.47,77.4,77.45,3761.0,66.1401,66.2,66.1401,66.1829,3761.0
2016-08-09 12:00:00,77.46,77.46,77.39,77.39,700.0,66.1914,66.1914,66.1316,66.1316,700.0
2016-08-09 12:10:00,77.35,77.39,77.35,77.39,434.0,66.0974,66.1316,66.0974,66.1316,434.0
2016-08-09 12:20:00,77.4,77.4,77.32,77.32,2000.0,66.1401,66.1401,66.0718,66.0718,2000.0
2016-08-09 12:30:00,77.23,77.26,77.23,77.26,1100.0,65.9949,66.0205,65.9949,66.0205,1100.0
2016-08-09 12:40:00,77.24,77.29,77.2,77.28,3400.0,66.0034,66.0461,65.9692,66.0376,3400.0
2016-08-09 12:50:00,77.31,77.37,77.3,77.36,1700.0,66.0632,66.1145,66.0547,66.106,1700.0
2016-08-09 13:00:00,77.36,77.39,77.35,77.37,1748.0,66.106,66.1316,66.0974,66.1145,1748.0
2016-08-09 13:10:00,77.37,77.4,77.35,77.4,2006.0,66.1145,66.1401,66.0974,66.1401,2006.0
2016-08-09 13:20:00,77.43,77.45,77.41,77.41,1629.0,66.1658,66.1829,66.1487,66.1487,1629.0
2016-08-09 13:30:00,77.39,77.41,77.39,77.39,1457.0,66.1316,66.1487,66.1316,66.1316,1457.0
2016-08-09 13:40:00,77.38,77.39,77.36,77.39,1500.0,66.123,66.1316,66.106,66.1316,1500.0
2016-08-09 13:50:00,77.39,77.4,77.39,77.4,1500.0,66.1316,66.1401,66.1316,66.1401,1500.0
2016-08-09 14:00:00,77.4,77.46,77.4,77.42,5200.0,66.1401,66.1914,66.1401,66.1572,5200.0
2016-08-09 14:10:00,77.44,77.48,77.44,77.48,3100.0,66.1743,66.2085,66.1743,66.2085,3100.0
2016-08-09 14:20:00,77.48,77.49,77.46,77.49,1500.0,66.2085,66.217,66.1914,66.217,1500.0
2016-08-09 14:30:00,77.48,77.48,77.4,77.44,3629.0,66.2085,66.2085,66.1401,66.1743,3629.0
2016-08-09 14:40:00,77.46,77.49,77.46,77.48,1600.0,66.1914,66.217,66.1914,66.2085,1600.0
2016-08-09 14:50:00,77.48,77.51,77.48,77.5,2100.0,66.2085,66.2341,66.2085,66.2256,2100.0
2016-08-09 15:00:00,77.49,77.49,77.46,77.47,4786.0,66.217,66.217,66.1914,66.2,4786.0
2016-08-09 15:10:00,77.48,77.49,77.42,77.44,7300.0,66.2085,66.217,66.1572,66.1743,7300.0
2016-08-09 15:20:00,77.44,77.46,77.43,77.45,4900.0,66.1743,66.1914,66.1658,66.1829,4900.0
2016-08-09 15:30:00,77.44,77.45,77.41,77.44,9064.0,66.1743,66.1829,66.1487,66.1743,9064.0
2016-08-09 15:40:00,77.44,77.46,77.41,77.44,10362.0,66.1743,66.1914,66.1487,66.1743,10362.0
2016-08-09 15:50:00,77.45,77.49,77.4,77.41,32856.0,66.1829,66.217,66.1401,66.1487,32856.0
2016-08-10 09:30:00,76.42,76.45,73.75,73.96,273277.0,65.3027,65.3283,63.0211,63.2006,273277.0
2016-08-10 09:40:00,73.94,74.07,72.97,73.68,262087.0,63.1835,63.2946,62.3546,62.9613,262087.0
2016-08-10 09:50:00,73.65,73.72,73.29,73.29,190310.0,62.9357,62.9955,62.628,62.628,190310.0
2016-08-10 10:00:00,73.28,73.42,71.2,71.97,405996.0,62.6195,62.7391,60.8421,61.5001,405996.0
2016-08-10 10:10:00,71.95,72.02,71.42,71.62,350989.0,61.483,61.5428,61.0301,61.201,350989.0
2016-08-10 10:20:00,71.62,72.29,71.59,71.98,170449.0,61.201,61.7735,61.1754,61.5086,170449.0
2016-08-10 10:30:00,71.98,71.98,71.21,71.89,182149.0,61.5086,61.5086,60.8506,61.4317,182149.0
2016-08-10 10:40:00,71.89,72.28,71.33,71.4,187027.0,61.4317,61.765,60.9532,61.013,187027.0
2016-08-10 10:50:00,71.4,71.54,71.25,71.29,105439.0,61.013,61.1326,60.8848,60.919,105439.0
2016-08-10 11:00:00,71.27,71.33,71.09,71.18,153345.0,60.9019,60.9532,60.7481,60.825,153345.0
2016-08-10 11:10:00,71.16,71.18,70.27,70.27,266214.0,60.8079,60.825,60.0474,60.0474,266214.0
2016-08-10 11:20:00,70.29,70.59,70.2,70.38,156329.0,60.0645,60.3208,59.9876,60.1414,156329.0
2016-08-10 11:30:00,70.38,70.41,69.87,70.22,203725.0,60.1414,60.167,59.7056,60.0047,203725.0
2016-08-10 11:40:00,70.24,70.37,70.12,70.31,167371.0,60.0217,60.1328,59.9192,60.0816,167371.0
2016-08-10 11:50:00,70.28,70.54,70.13,70.52,105374.0,60.0559,60.2781,59.9277,60.261,105374.0
2016-08-10 12:00:00,70.52,70.85,70.49,70.8,52770.0,60.261,60.543,60.2354,60.5003,52770.0
2016-08-10 12:10:00,70.8,70.8,70.49,70.57,40989.0,60.5003,60.5003,60.2354,60.3037,40989.0
2016-08-10 12:20:00,70.58,70.68,70.55,70.59,46657.0,60.3123,60.3977,60.2866,60.3208,46657.0
2016-08-10 12:30:00,70.61,70.93,70.6,70.93,62494.0,60.3379,60.6114,60.3294,60.6114,62494.0
2016-08-10 12:40:00,70.9,70.9,70.65,70.72,76303.0,60.5857,60.5857,60.3721,60.4319,76303.0
2016-08-10 12:50:00,70.7,70.74,70.49,70.5,51743.0,60.4148,60.449,60.2354,60.2439,51743.0
2016-08-10 13:00:00,70.51,70.55,70.0,70.08,127127.0,60.2525,60.2866,59.8167,59.885,127127.0
2016-08-10 13:10:00,70.09,70.09,69.85,69.94,130215.0,59.8936,59.8936,59.6885,59.7654,130215.0
2016-08-10 13:20:00,69.95,70.15,69.8,70.01,190418.0,59.7739,59.9448,59.6458,59.8252,190418.0
2016-08-10 13:30:00,70.0,70.06,69.78,69.84,105787.0,59.8167,59.8679,59.6287,59.6799,105787.0
2016-08-10 13:40:00,69.86,70.0,69.34,69.44,196865.0,59.697,59.8167,59.2527,59.3381,196865.0
2016-08-10 13:50:00,69.41,69.47,69.1,69.22,176395.0,59.3125,59.3638,59.0476,59.1501,176395.0
2016-08-10 14:00:00,69.22,69.6,69.2,69.45,58913.0,59.1501,59.4748,59.133,59.3467,58913.0
2016-08-10 14:10:00,69.47,69.57,69.4,69.5,52163.0,59.3638,59.4492,59.3039,59.3894,52163.0
2016-08-10 14:20:00,69.49,69.54,69.33,69.44,43875.0,59.3809,59.4236,59.2441,59.3381,43875.0
2016-08-10 14:30:00,69.44,69.62,69.44,69.54,34426.0,59.3381,59.4919,59.3381,59.4236,34426.0
2016-08-10 14:40:00,69.55,69.57,69.38,69.52,85557.0,59.4321,59.4492,59.2869,59.4065,85557.0
2016-08-10 14:50:00,69.53,69.73,69.52,69.65,66675.0,59.415,59.5859,59.4065,59.5176,66675.0
2016-08-10 15:00:00,69.64,69.86,69.62,69.67,206040.0,59.509,59.697,59.4919,59.5347,206040.0
2016-08-10 15:10:00,69.7,69.85,69.41,69.43,147555.0,59.5603,59.6885,59.3125,59.3296,147555.0
2016-08-10 15:20:00,69.4,69.54,69.36,69.42,70917.0,59.3039,59.4236,59.2698,59.321,70917.0
2016-08-10 15:30:00,69.44,69.45,69.25,69.35,87513.0,59.3381,59.3467,59.1758,59.2612,87513.0
2016-08-10 15:40:00,69.35,69.35,69.14,69.26,139509.0,59.2612,59.2612,59.0818,59.1843,139509.0
2016-08-10 15:50:00,69.26,69.47,69.21,69.47,399668.0,59.1843,59.3638,59.1416,59.3638,399668.0
2016-08-11 09:30:00,69.79,70.16,69.79,70.0,95363.0,60.0966,60.4152,60.0966,60.2774,95363.0
2016-08-11 09:40:00,70.0,70.03,69.85,69.98,68599.0,60.2774,60.3032,60.1482,60.2602,68599.0
2016-08-11 09:50:00,69.97,70.0,69.83,69.87,57274.0,60.2516,60.2774,60.131,60.1655,57274.0
2016-08-11 10:00:00,69.87,69.88,69.54,69.62,110381.0,60.1655,60.1741,59.8813,59.9502,110381.0
2016-08-11 10:10:00,69.62,69.71,69.51,69.51,62644.0,59.9502,60.0277,59.8555,59.8555,62644.0
2016-08-11 10:20:00,69.51,69.67,69.5,69.62,21774.0,59.8555,59.9932,59.8468,59.9502,21774.0
2016-08-11 10:30:00,69.64,69.78,69.62,69.67,54191.0,59.9674,60.088,59.9502,59.9932,54191.0
2016-08-11 10:40:00,69.68,69.68,69.54,69.62,26051.0,60.0018,60.0018,59.8813,59.9502,26051.0
2016-08-11 10:50:00,69.62,69.98,69.5,69.89,43766.0,59.9502,60.2602,59.8468,60.1827,43766.0
2016-08-11 11:00:00,69.91,70.02,69.84,69.94,64623.0,60.1999,60.2946,60.1396,60.2257,64623.0
2016-08-11 11:10:00,69.89,69.99,69.79,69.79,63331.0,60.1827,60.2688,60.0966,60.0966,63331.0
2016-08-11 11:20:00,69.8,69.84,69.62,69.62,21030.0,60.1052,60.1396,59.9502,59.9502,21030.0
2016-08-11 11:30:00,69.65,69.76,69.6,69.73,42700.0,59.976,60.0707,59.933,60.0449,42700.0
2016-08-11 11:40:00,69.74,69.76,69.69,69.75,27261.0,60.0535,60.0707,60.0105,60.0621,27261.0
2016-08-11 11:50:00,69.75,69.81,69.67,69.69,26402.0,60.0621,60.1138,59.9932,60.0105,26402.0
2016-08-11 12:00:00,69.69,69.87,69.64,69.81,44389.0,60.0105,60.1655,59.9674,60.1138,44389.0
2016-08-11 12:10:00,69.82,69.9,69.73,69.76,23695.0,60.1224,60.1913,60.0449,60.0707,23695.0
2016-08-11 12:20:00,69.75,69.76,69.6,69.63,17476.0,60.0621,60.0707,59.933,59.9588,17476.0
2016-08-11 12:30:00,69.65,69.66,69.5,69.53,24636.0,59.976,59.9846,59.8468,59.8727,24636.0
2016-08-11 12:40:00,69.52,69.56,69.39,69.41,32900.0,59.8641,59.8985,59.7521,59.7693,32900.0
2016-08-11 12:50:00,69.41,69.44,69.27,69.27,30223.0,59.7693,59.7952,59.6488,59.6488,30223.0
2016-08-11 13:00:00,69.31,69.42,69.22,69.23,38099.0,59.6832,59.778,59.6057,59.6143,38099.0
2016-08-11 13:10:00,69.27,69.28,68.91,68.92,32883.0,59.6488,59.6574,59.3388,59.3474,32883.0
2016-08-11 13:20:00,68.92,69.0,68.68,68.85,56108.0,59.3474,59.4163,59.1407,59.2871,56108.0
2016-08-11 13:30:00,68.88,68.9,68.62,68.89,92942.0,59.313,59.3302,59.0891,59.3216,92942.0
2016-08-11 13:40:00,68.9,68.99,68.77,68.8,67304.0,59.3302,59.4077,59.2182,59.2441,67304.0
2016-08-11 13:50:00,68.81,68.86,68.79,68.8,25256.0,59.2527,59.2957,59.2355,59.2441,25256.0
2016-08-11 14:00:00,68.8,68.89,68.77,68.82,50604.0,59.2441,59.3216,59.2182,59.2613,50604.0
2016-08-11 14:10:00,68.82,68.82,68.11,68.22,97682.0,59.2613,59.2613,58.6499,58.7446,97682.0
2016-08-11 14:20:00,68.22,68.24,67.99,68.0,165740.0,58.7446,58.7619,58.5466,58.5552,165740.0
2016-08-11 14:30:00,68.0,68.33,67.88,68.29,141836.0,58.5552,58.8394,58.4519,58.8049,141836.0
2016-08-11 14:40:00,68.29,68.31,67.8,67.88,87474.0,58.8049,58.8221,58.383,58.4519,87474.0
2016-08-11 14:50:00,67.89,67.96,67.35,67.65,136518.0,58.4605,58.5207,57.9955,58.2538,136518.0
2016-08-11 15:00:00,67.66,67.7,67.26,67.53,120044.0,58.2624,58.2969,57.918,58.1505,120044.0
2016-08-11 15:10:00,67.53,67.53,66.88,66.99,124646.0,58.1505,58.1505,57.5908,57.6855,124646.0
2016-08-11 15:20:00,66.99,67.22,66.92,67.0,192117.0,57.6855,57.8835,57.6252,57.6941,192117.0
2016-08-11 15:30:00,67.0,67.54,67.0,67.54,171030.0,57.6941,58.1591,57.6941,58.1591,171030.0
2016-08-11 15:40:00,67.54,67.6,67.46,67.48,348391.0,58.1591,58.2107,58.0902,58.1074,348391.0
2016-08-11 15:50:00,67.5,67.54,67.44,67.51,204693.0,58.1246,58.1591,58.073,58.1332,204693.0
2016-08-12 09:30:00,67.97,68.03,67.23,67.38,112539.0,58.5294,58.581,57.8921,58.0213,112539.0
2016-08-12 09:40:00,67.43,67.83,67.43,67.81,70505.0,58.0644,58.4088,58.0644,58.3916,70505.0
2016-08-12 09:50:00,67.82,67.98,67.78,67.9,49812.0,58.4002,58.538,58.3657,58.4691,49812.0
2016-08-12 10:00:00,67.9,67.97,67.37,67.56,59852.0,58.4691,58.5294,58.0127,58.1763,59852.0
2016-08-12 10:10:00,67.55,67.7,67.5,67.66,58009.0,58.1677,58.2969,58.1246,58.2624,58009.0
2016-08-12 10:20:00,67.66,68.09,67.65,68.04,57625.0,58.2624,58.6327,58.2538,58.5896,57625.0
2016-08-12 10:30:00,68.06,68.52,68.03,68.52,183729.0,58.6069,59.003,58.581,59.003,183729.0
2016-08-12 10:40:00,68.51,68.52,68.28,68.33,84210.0,58.9944,59.003,58.7963,58.8394,84210.0
2016-08-12 10:50:00,68.33,68.34,67.96,68.03,92710.0,58.8394,58.848,58.5207,58.581,92710.0
2016-08-12 11:00:00,68.04,68.11,67.91,67.95,50743.0,58.5896,58.6499,58.4777,58.5121,50743.0
2016-08-12 11:10:00,67.94,68.07,67.87,67.98,45825.0,58.5035,58.6155,58.4432,58.538,45825.0
2016-08-12 11:20:00,67.98,68.22,67.89,68.22,38835.0,58.538,58.7446,58.4605,58.7446,38835.0
2016-08-12 11:30:00,68.22,68.24,68.12,68.14,60228.0,58.7446,58.7619,58.6585,58.6757,60228.0
2016-08-12 11:40:00,68.15,68.21,68.06,68.2,33796.0,58.6844,58.736,58.6069,58.7274,33796.0
2016-08-12 11:50:00,68.2,68.22,68.07,68.12,51202.0,58.7274,58.7446,58.6155,58.6585,51202.0
2016-08-12 12:00:00,68.12,68.16,68.02,68.1,214131.0,58.6585,58.693,58.5724,58.6413,214131.0
2016-08-12 12:10:00,68.1,68.17,68.08,68.17,28182.0,58.6413,58.7016,58.6241,58.7016,28182.0
2016-08-12 12:20:00,68.16,68.17,68.09,68.13,21368.0,58.693,58.7016,58.6327,58.6671,21368.0
2016-08-12 12:30:00,68.13,68.17,68.09,68.14,88044.0,58.6671,58.7016,58.6327,58.6757,88044.0
2016-08-12 12:40:00,68.15,68.21,68.14,68.2,36818.0,58.6844,58.736,58.6757,58.7274,36818.0
2016-08-12 12:50:00,68.19,68.19,68.16,68.19,26901.0,58.7188,58.7188,58.693,58.7188,26901.0
2016-08-12 13:00:00,68.19,68.19,68.12,68.14,52807.0,58.7188,58.7188,58.6585,58.6757,52807.0
2016-08-12 13:10:00,68.14,68.16,67.96,67.96,51668.0,58.6757,58.693,58.5207,58.5207,51668.0
2016-08-12 13:20:00,67.97,68.08,67.94,68.07,28882.0,58.5294,58.6241,58.5035,58.6155,28882.0
2016-08-12 13:30:00,68.07,68.1,68.06,68.1,15642.0,58.6155,58.6413,58.6069,58.6413,15642.0
2016-08-12 13:40:00,68.11,68.12,68.1,68.1,19439.0,58.6499,58.6585,58.6413,58.6413,19439.0
2016-08-12 13:50:00,68.11,68.11,68.07,68.07,40046.0,58.6499,58.6499,58.6155,58.6155,40046.0
2016-08-12 14:00:00,68.08,68.11,68.06,68.1,36239.0,58.6241,58.6499,58.6069,58.6413,36239.0
2016-08-12 14:10:00,68.11,68.12,68.1,68.1,19798.0,58.6499,58.6585,58.6413,58.6413,19798.0
2016-08-12 14:20:00,68.11,68.11,68.06,68.08,30283.0,58.6499,58.6499,58.6069,58.6241,30283.0
2016-08-12 14:30:00,68.08,68.11,68.07,68.1,23727.0,58.6241,58.6499,58.6155,58.6413,23727.0
2016-08-12 14:40:00,68.11,68.16,68.1,68.16,51262.0,58.6499,58.693,58.6413,58.693,51262.0
2016-08-12 14:50:00,68.17,68.2,68.14,68.15,38317.0,58.7016,58.7274,58.6757,58.6844,38317.0
2016-08-12 15:00:00,68.17,68.18,68.12,68.13,18337.0,58.7016,58.7102,58.6585,58.6671,18337.0
2016-08-12 15:10:00,68.13,68.22,67.98,68.16,74202.0,58.6671,58.7446,58.538,58.693,74202.0
2016-08-12 15:20:00,68.16,68.16,68.1,68.12,43464.0,58.693,58.693,58.6413,58.6585,43464.0
2016-08-12 15:30:00,68.13,68.16,68.11,68.11,35191.0,58.6671,58.693,58.6499,58.6499,35191.0
2016-08-12 15:40:00,68.12,68.19,68.09,68.16,176636.0,58.6585,58.7188,58.6327,58.693,176636.0
2016-08-12 15:50:00,68.16,68.28,68.16,68.27,192002.0,58.693,58.7963,58.693,58.7877,192002.0
2016-08-15 09:30:00,68.28,68.61,68.16,68.43,47579.0,58.7963,59.0805,58.693,58.9255,47579.0
2016-08-15 09:40:00,68.41,68.8,68.35,68.8,58014.0,58.9082,59.2441,58.8566,59.2441,58014.0
2016-08-15 09:50:00,68.78,68.81,68.68,68.72,36075.0,59.2269,59.2527,59.1407,59.1752,36075.0
2016-08-15 10:00:00,68.75,69.03,68.73,68.85,67330.0,59.201,59.4421,59.1838,59.2871,67330.0
2016-08-15 10:10:00,68.82,69.04,68.82,69.02,45532.0,59.2613,59.4507,59.2613,59.4335,45532.0
2016-08-15 10:20:00,69.03,69.12,68.98,68.99,42390.0,59.4421,59.5196,59.3991,59.4077,42390.0
2016-08-15 10:30:00,68.99,69.05,68.89,69.0,22807.0,59.4077,59.4594,59.3216,59.4163,22807.0
2016-08-15 10:40:00,69.01,69.02,68.87,68.9,27034.0,59.4249,59.4335,59.3044,59.3302,27034.0
2016-08-15 10:50:00,68.9,69.39,68.7,68.85,303813.0,59.3302,59.7521,59.158,59.2871,303813.0
2016-08-15 11:00:00,68.86,69.17,68.84,69.05,92383.0,59.2957,59.5627,59.2785,59.4594,92383.0
2016-08-15 11:10:00,69.06,69.24,68.85,69.2,89560.0,59.468,59.623,59.2871,59.5885,89560.0
2016-08-15 11:20:00,69.2,69.22,69.03,69.08,44234.0,59.5885,59.6057,59.4421,59.4852,44234.0
2016-08-15 11:30:00,69.08,69.1,68.98,69.03,38985.0,59.4852,59.5024,59.3991,59.4421,38985.0
2016-08-15 11:40:00,69.05,69.07,68.95,69.02,31364.0,59.4594,59.4766,59.3732,59.4335,31364.0
2016-08-15 11:50:00,69.03,69.15,68.99,69.14,30668.0,59.4421,59.5455,59.4077,59.5368,30668.0
2016-08-15 12:00:00,69.13,69.14,69.06,69.11,12806.0,59.5282,59.5368,59.468,59.511,12806.0
2016-08-15 12:10:00,69.1,69.21,69.08,69.19,52013.0,59.5024,59.5971,59.4852,59.5799,52013.0
2016-08-15 12:20:00,69.18,69.2,69.18,69.18,7777.0,59.5713,59.5885,59.5713,59.5713,7777.0
2016-08-15 12:30:00,69.19,69.24,69.18,69.23,18640.0,59.5799,59.623,59.5713,59.6143,18640.0
2016-08-15 12:40:00,69.22,69.25,69.21,69.22,19627.0,59.6057,59.6316,59.5971,59.6057,19627.0
2016-08-15 12:50:00,69.22,69.22,69.15,69.15,17195.0,59.6057,59.6057,59.5455,59.5455,17195.0
2016-08-15 13:00:00,69.15,69.15,69.08,69.13,19397.0,59.5455,59.5455,59.4852,59.5282,19397.0
2016-08-15 13:10:00,69.12,69.2,69.09,69.19,35247.0,59.5196,59.5885,59.4938,59.5799,35247.0
2016-08-15 13:20:00,69.2,69.22,69.1,69.11,28181.0,59.5885,59.6057,59.5024,59.511,28181.0
2016-08-15 13:30:00,69.11,69.18,69.1,69.16,19139.0,59.511,59.5713,59.5024,59.5541,19139.0
2016-08-15 13:40:00,69.15,69.26,69.15,69.25,16730.0,59.5455,59.6402,59.5455,59.6316,16730.0
2016-08-15 13:50:00,69.25,69.25,69.21,69.24,23505.0,59.6316,59.6316,59.5971,59.623,23505.0
2016-08-15 14:00:00,69.24,69.25,69.19,69.23,61982.0,59.623,59.6316,59.5799,59.6143,61982.0
2016-08-15 14:10:00,69.23,69.27,69.2,69.22,27785.0,59.6143,59.6488,59.5885,59.6057,27785.0
2016-08-15 14:20:00,69.22,69.29,69.22,69.27,14892.0,59.6057,59.666,59.6057,59.6488,14892.0
2016-08-15 14:30:00,69.25,69.28,69.23,69.28,14884.0,59.6316,59.6574,59.6143,59.6574,14884.0
2016-08-15 14:40:00,69.28,69.34,69.28,69.32,56488.0,59.6574,59.7091,59.6574,59.6918,56488.0
2016-08-15 14:50:00,69.33,69.5,69.32,69.49,42302.0,59.7005,59.8468,59.6918,59.8382,42302.0
2016-08-15 15:00:00,69.48,69.49,69.44,69.48,16167.0,59.8296,59.8382,59.7952,59.8296,16167.0
2016-08-15 15:10:00,69.48,69.48,69.38,69.41,56871.0,59.8296,59.8296,59.7435,59.7693,56871.0
2016-08-15 15:20:00,69.41,69.41,69.37,69.4,11928.0,59.7693,59.7693,59.7349,59.7607,11928.0
2016-08-15 15:30:00,69.4,69.4,69.29,69.32,50746.0,59.7607,59.7607,59.666,59.6918,50746.0
2016-08-15 15:40:00,69.32,69.43,69.26,69.4,51480.0,59.6918,59.7866,59.6402,59.7607,51480.0
2016-08-15 15:50:00,69.4,69.51,69.39,69.44,157756.0,59.7607,59.8555,59.7521,59.7952,157756.0
2016-08-16 09:30:00,69.11,69.37,69.0,69.03,24622.0,59.511,59.7349,59.4163,59.4421,24622.0
2016-08-16 09:40:00,69.02,69.25,69.02,69.14,15300.0,59.4335,59.6316,59.4335,59.5368,15300.0
2016-08-16 09:50:00,69.14,69.18,69.09,69.18,13375.0,59.5368,59.5713,59.4938,59.5713,13375.0
2016-08-16 10:00:00,69.17,69.23,69.09,69.18,13578.0,59.5627,59.6143,59.4938,59.5713,13578.0
2016-08-16 10:10:00,69.19,69.3,69.02,69.04,39979.0,59.5799,59.6746,59.4335,59.4507,39979.0
2016-08-16 10:20:00,69.07,69.08,68.94,68.97,15589.0,59.4766,59.4852,59.3646,59.3905,15589.0
2016-08-16 10:30:00,68.95,69.05,68.93,69.05,21651.0,59.3732,59.4594,59.356,59.4594,21651.0
2016-08-16 10:40:00,69.08,69.24,69.06,69.21,22262.0,59.4852,59.623,59.468,59.5971,22262.0
2016-08-16 10:50:00,69.21,69.21,68.95,68.99,32377.0,59.5971,59.5971,59.3732,59.4077,32377.0
2016-08-16 11:00:00,69.0,69.15,68.99,69.11,19949.0,59.4163,59.5455,59.4077,59.511,19949.0
2016-08-16 11:10:00,69.11,69.25,69.11,69.25,25623.0,59.511,59.6316,59.511,59.6316,25623.0
2016-08-16 11:20:00,69.25,69.35,69.13,69.14,25335.0,59.6316,59.7177,59.5282,59.5368,25335.0
2016-08-16 11:30:00,69.13,69.25,69.1,69.23,12945.0,59.5282,59.6316,59.5024,59.6143,12945.0
2016-08-16 11:40:00,69.23,69.32,69.23,69.32,21966.0,59.6143,59.6918,59.6143,59.6918,21966.0
2016-08-16 11:50:00,69.32,69.38,69.32,69.36,20777.0,59.6918,59.7435,59.6918,59.7263,20777.0
2016-08-16 12:00:00,69.35,69.36,69.22,69.3,18283.0,59.7177,59.7263,59.6057,59.6746,18283.0
2016-08-16 12:10:00,69.29,69.34,69.29,69.34,18273.0,59.666,59.7091,59.666,59.7091,18273.0
2016-08-16 12:20:00,69.37,69.38,69.24,69.31,20490.0,59.7349,59.7435,59.623,59.6832,20490.0
2016-08-16 12:30:00,69.31,69.31,69.28,69.28,16026.0,59.6832,59.6832,59.6574,59.6574,16026.0
2016-08-16 12:40:00,69.29,69.38,69.28,69.34,26678.0,59.666,59.7435,59.6574,59.7091,26678.0
2016-08-16 12:50:00,69.34,69.36,69.3,69.36,12500.0,59.7091,59.7263,59.6746,59.7263,12500.0
2016-08-16 13:00:00,69.36,69.38,69.31,69.32,18684.0,59.7263,59.7435,59.6832,59.6918,18684.0
2016-08-16 13:10:00,69.32,69.34,69.23,69.23,16508.0,59.6918,59.7091,59.6143,59.6143,16508.0
2016-08-16 13:20:00,69.23,69.25,69.19,69.21,16861.0,59.6143,59.6316,59.5799,59.5971,16861.0
2016-08-16 13:30:00,69.23,69.32,69.23,69.32,14663.0,59.6143,59.6918,59.6143,59.6918,14663.0
2016-08-16 13:40:00,69.32,69.37,69.32,69.32,16773.0,59.6918,59.7349,59.6918,59.6918,16773.0
2016-08-16 13:50:00,69.33,69.35,69.32,69.32,13346.0,59.7005,59.7177,59.6918,59.6918,13346.0
2016-08-16 14:00:00,69.31,69.32,69.23,69.26,10786.0,59.6832,59.6918,59.6143,59.6402,10786.0
2016-08-16 14:10:00,69.26,69.29,69.14,69.18,14314.0,59.6402,59.666,59.5368,59.5713,14314.0
2016-08-16 14:20:00,69.17,69.18,69.1,69.15,16359.0,59.5627,59.5713,59.5024,59.5455,16359.0
2016-08-16 14:30:00,69.16,69.18,69.02,69.16,23498.0,59.5541,59.5713,59.4335,59.5541,23498.0
2016-08-16 14:40:00,69.17,69.21,69.05,69.09,39519.0,59.5627,59.5971,59.4594,59.4938,39519.0
2016-08-16 14:50:00,69.1,69.1,69.01,69.01,34376.0,59.5024,59.5024,59.4249,59.4249,34376.0
2016-08-16 15:00:00,69.01,69.17,69.01,69.17,28730.0,59.4249,59.5627,59.4249,59.5627,28730.0
2016-08-16 15:10:00,69.16,69.26,69.16,69.25,33084.0,59.5541,59.6402,59.5541,59.6316,33084.0
2016-08-16 15:20:00,69.25,69.25,69.13,69.22,33970.0,59.6316,59.6316,59.5282,59.6057,33970.0
2016-08-16 15:30:00,69.22,69.23,69.12,69.13,56320.0,59.6057,59.6143,59.5196,59.5282,56320.0
2016-08-16 15:40:00,69.13,69.16,69.12,69.14,48550.0,59.5282,59.5541,59.5196,59.5368,48550.0
2016-08-16 15:50:00,69.14,69.23,69.13,69.19,116306.0,59.5368,59.6143,59.5282,59.5799,116306.0
2016-08-17 09:30:00,69.14,69.29,68.82,68.82,16422.0,59.5368,59.666,59.2613,59.2613,16422.0
2016-08-17 09:40:00,68.71,69.61,68.65,69.55,29515.0,59.1666,59.9416,59.1149,59.8899,29515.0
2016-08-17 09:50:00,69.61,69.61,69.43,69.51,20597.0,59.9416,59.9416,59.7866,59.8555,20597.0
2016-08-17 10:00:00,69.47,69.62,69.4,69.61,19725.0,59.821,59.9502,59.7607,59.9416,19725.0
2016-08-17 10:10:00,69.61,69.75,69.6,69.73,33888.0,59.9416,60.0621,59.933,60.0449,33888.0
2016-08-17 10:20:00,69.73,69.75,69.64,69.65,32496.0,60.0449,60.0621,59.9674,59.976,32496.0
2016-08-17 10:30:00,69.65,69.67,69.5,69.62,20195.0,59.976,59.9932,59.8468,59.9502,20195.0
2016-08-17 10:40:00,69.63,69.65,69.59,69.59,14820.0,59.9588,59.976,59.9243,59.9243,14820.0
2016-08-17 10:50:00,69.59,69.61,69.56,69.6,21086.0,59.9243,59.9416,59.8985,59.933,21086.0
2016-08-17 11:00:00,69.62,69.62,69.5,69.56,27289.0,59.9502,59.9502,59.8468,59.8985,27289.0
2016-08-17 11:10:00,69.56,69.68,69.55,69.66,19265.0,59.8985,60.0018,59.8899,59.9846,19265.0
2016-08-17 11:20:00,69.66,69.67,69.57,69.58,17938.0,59.9846,59.9932,59.9071,59.9157,17938.0
2016-08-17 11:30:00,69.58,69.59,69.51,69.53,12909.0,59.9157,59.9243,59.8555,59.8727,12909.0
2016-08-17 11:40:00,69.53,69.55,69.47,69.48,25194.0,59.8727,59.8899,59.821,59.8296,25194.0
2016-08-17 11:50:00,69.48,69.59,69.46,69.59,26970.0,59.8296,59.9243,59.8124,59.9243,26970.0
2016-08-17 12:00:00,69.59,69.72,69.58,69.7,13933.0,59.9243,60.0363,59.9157,60.0191,13933.0
2016-08-17 12:10:00,69.72,69.74,69.63,69.65,9485.0,60.0363,60.0535,59.9588,59.976,9485.0
2016-08-17 12:20:00,69.65,69.66,69.56,69.6,11030.0,59.976,59.9846,59.8985,59.933,11030.0
2016-08-17 12:30:00,69.61,69.66,69.6,69.64,11208.0,59.9416,59.9846,59.933,59.9674,11208.0
2016-08-17 12:40:00,69.65,69.76,69.61,69.66,23575.0,59.976,60.0707,59.9416,59.9846,23575.0
2016-08-17 12:50:00,69.61,69.66,69.61,69.65,7100.0,59.9416,59.9846,59.9416,59.976,7100.0
2016-08-17 13:00:00,69.64,69.66,69.63,69.65,9277.0,59.9674,59.9846,59.9588,59.976,9277.0
2016-08-17 13:10:00,69.64,69.75,69.64,69.71,17050.0,59.9674,60.0621,59.9674,60.0277,17050.0
2016-08-17 13:20:00,69.71,69.75,69.64,69.73,14666.0,60.0277,60.0621,59.9674,60.0449,14666.0
2016-08-17 13:30:00,69.73,69.75,69.66,69.74,23442.0,60.0449,60.0621,59.9846,60.0535,23442.0
2016-08-17 13:40:00,69.74,69.75,69.7,69.74,12558.0,60.0535,60.0621,60.0191,60.0535,12558.0
2016-08-17 13:50:00,69.74,69.75,69.72,69.75,14813.0,60.0535,60.0621,60.0363,60.0621,14813.0
2016-08-17 14:00:00,69.74,69.75,69.65,69.74,21419.0,60.0535,60.0621,59.976,60.0535,21419.0
2016-08-17 14:10:00,69.75,69.85,69.66,69.68,33508.0,60.0621,60.1482,59.9846,60.0018,33508.0
2016-08-17 14:20:00,69.69,69.71,69.66,69.66,17714.0,60.0105,60.0277,59.9846,59.9846,17714.0
2016-08-17 14:30:00,69.66,69.67,69.61,69.67,9686.0,59.9846,59.9932,59.9416,59.9932,9686.0
2016-08-17 14:40:00,69.67,69.71,69.66,69.69,14419.0,59.9932,60.0277,59.9846,60.0105,14419.0
2016-08-17 14:50:00,69.68,69.72,69.68,69.71,16997.0,60.0018,60.0363,60.0018,60.0277,16997.0
2016-08-17 15:00:00,69.71,69.71,69.63,69.63,20266.0,60.0277,60.0277,59.9588,59.9588,20266.0
2016-08-17 15:10:00,69.62,69.62,69.51,69.52,21266.0,59.9502,59.9502,59.8555,59.8641,21266.0
2016-08-17 15:20:00,69.52,69.7,69.51,69.7,27365.0,59.8641,60.0191,59.8555,60.0191,27365.0
2016-08-17 15:30:00,69.7,69.71,69.67,69.69,22897.0,60.0191,60.0277,59.9932,60.0105,22897.0
2016-08-17 15:40:00,69.69,69.71,69.62,69.69,26887.0,60.0105,60.0277,59.9502,60.0105,26887.0
2016-08-17 15:50:00,69.68,69.7,69.63,69.64,75885.0,60.0018,60.0191,59.9588,59.9674,75885.0
2016-08-18 09:30:00,69.54,69.88,69.47,69.65,15528.0,59.8813,60.1741,59.821,59.976,15528.0
2016-08-18 09:40:00,69.58,69.73,69.5,69.73,8267.0,59.9157,60.0449,59.8468,60.0449,8267.0
2016-08-18 09:50:00,69.71,69.8,69.64,69.69,10733.0,60.0277,60.1052,59.9674,60.0105,10733.0
2016-08-18 10:00:00,69.69,69.72,69.61,69.67,12668.0,60.0105,60.0363,59.9416,59.9932,12668.0
2016-08-18 10:10:00,69.66,69.66,69.4,69.61,26815.0,59.9846,59.9846,59.7607,59.9416,26815.0
2016-08-18 10:20:00,69.6,69.66,69.44,69.59,13810.0,59.933,59.9846,59.7952,59.9243,13810.0
2016-08-18 10:30:00,69.59,69.59,69.45,69.57,16474.0,59.9243,59.9243,59.8038,59.9071,16474.0
2016-08-18 10:40:00,69.57,69.6,69.48,69.6,13114.0,59.9071,59.933,59.8296,59.933,13114.0
2016-08-18 10:50:00,69.6,69.65,69.56,69.56,11514.0,59.933,59.976,59.8985,59.8985,11514.0
2016-08-18 11:00:00,69.55,69.68,69.52,69.67,8720.0,59.8899,60.0018,59.8641,59.9932,8720.0
2016-08-18 11:10:00,69.69,69.72,69.58,69.65,6500.0,60.0105,60.0363,59.9157,59.976,6500.0
2016-08-18 11:20:00,69.64,69.7,69.59,69.68,15354.0,59.9674,60.0191,59.9243,60.0018,15354.0
2016-08-18 11:30:00,69.67,69.68,69.58,69.6,5900.0,59.9932,60.0018,59.9157,59.933,5900.0
2016-08-18 11:40:00,69.6,69.7,69.6,69.65,7946.0,59.933,60.0191,59.933,59.976,7946.0
2016-08-18 11:50:00,69.64,69.66,69.62,69.63,7795.0,59.9674,59.9846,59.9502,59.9588,7795.0
2016-08-18 12:00:00,69.62,69.66,69.53,69.65,5600.0,59.9502,59.9846,59.8727,59.976,5600.0
2016-08-18 12:10:00,69.64,69.66,69.59,69.59,5400.0,59.9674,59.9846,59.9243,59.9243,5400.0
2016-08-18 12:20:00,69.59,69.62,69.59,69.61,4600.0,59.9243,59.9502,59.9243,59.9416,4600.0
2016-08-18 12:30:00,69.62,69.62,69.51,69.57,5326.0,59.9502,59.9502,59.8555,59.9071,5326.0
2016-08-18 12:40:00,69.58,69.65,69.58,69.6,5850.0,59.9157,59.976,59.9157,59.933,5850.0
2016-08-18 12:50:00,69.58,69.6,69.53,69.53,5264.0,59.9157,59.933,59.8727,59.8727,5264.0
2016-08-18 13:00:00,69.54,69.6,69.52,69.52,8862.0,59.8813,59.933,59.8641,59.8641,8862.0
2016-08-18 13:10:00,69.52,69.6,69.51,69.56,5531.0,59.8641,59.933,59.8555,59.8985,5531.0
2016-08-18 13:20:00,69.56,69.57,69.52,69.56,4400.0,59.8985,59.9071,59.8641,59.8985,4400.0
2016-08-18 13:30:00,69.57,69.6,69.53,69.6,9134.0,59.9071,59.933,59.8727,59.933,9134.0
2016-08-18 13:40:00,69.6,69.6,69.54,69.58,8401.0,59.933,59.933,59.8813,59.9157,8401.0
2016-08-18 13:50:00,69.58,69.6,69.55,69.59,12112.0,59.9157,59.933,59.8899,59.9243,12112.0
2016-08-18 14:00:00,69.59,69.6,69.58,69.6,13927.0,59.9243,59.933,59.9157,59.933,13927.0
2016-08-18 14:10:00,69.59,69.62,69.53,69.59,11719.0,59.9243,59.9502,59.8727,59.9243,11719.0
2016-08-18 14:20:00,69.6,69.65,69.57,69.6,12169.0,59.933,59.976,59.9071,59.933,12169.0
2016-08-18 14:30:00,69.6,69.61,69.55,69.6,8060.0,59.933,59.9416,59.8899,59.933,8060.0
2016-08-18 14:40:00,69.6,69.63,69.6,69.63,15273.0,59.933,59.9588,59.933,59.9588,15273.0
2016-08-18 14:50:00,69.62,69.69,69.59,69.68,12558.0,59.9502,60.0105,59.9243,60.0018,12558.0
2016-08-18 15:00:00,69.67,69.76,69.65,69.66,20794.0,59.9932,60.0707,59.976,59.9846,20794.0
2016-08-18 15:10:00,69.65,69.68,69.61,69.67,15100.0,59.976,60.0018,59.9416,59.9932,15100.0
2016-08-18 15:20:00,69.67,69.76,69.65,69.71,15743.0,59.9932,60.0707,59.976,60.0277,15743.0
2016-08-18 15:30:00,69.7,69.7,69.61,69.65,15261.0,60.0191,60.0191,59.9416,59.976,15261.0
2016-08-18 15:40:00,69.66,69.68,69.6,69.65,21105.0,59.9846,60.0018,59.933,59.976,21105.0
2016-08-18 15:50:00,69.64,69.79,69.63,69.73,58909.0,59.9674,60.0966,59.9588,60.0449,58909.0
2016-08-19 09:30:00,69.9,70.21,69.87,70.21,54900.0,60.1913,60.4582,60.1655,60.4582,54900.0
2016-08-19 09:40:00,70.21,70.39,70.18,70.23,36570.0,60.4582,60.6132,60.4324,60.4755,36570.0
2016-08-19 09:50:00,70.17,70.35,70.17,70.34,35817.0,60.4238,60.5788,60.4238,60.5702,35817.0
2016-08-19 10:00:00,70.37,70.57,70.34,70.55,31013.0,60.596,60.7682,60.5702,60.751,31013.0
2016-08-19 10:10:00,70.56,70.79,70.55,70.79,75561.0,60.7596,60.9577,60.751,60.9577,75561.0
2016-08-19 10:20:00,70.81,70.91,70.71,70.8,59977.0,60.9749,61.061,60.8888,60.9663,59977.0
2016-08-19 10:30:00,70.81,70.95,70.8,70.94,30211.0,60.9749,61.0955,60.9663,61.0868,30211.0
2016-08-19 10:40:00,70.94,70.95,70.74,70.75,22376.0,61.0868,61.0955,60.9146,60.9232,22376.0
2016-08-19 10:50:00,70.76,70.85,70.64,70.81,42001.0,60.9318,61.0093,60.8285,60.9749,42001.0
2016-08-19 11:00:00,70.81,70.84,70.73,70.79,36689.0,60.9749,61.0007,60.906,60.9577,36689.0
2016-08-19 11:10:00,70.79,71.02,70.78,71.01,30220.0,60.9577,61.1557,60.9491,61.1471,30220.0
2016-08-19 11:20:00,71.02,71.1,70.98,71.09,26526.0,61.1557,61.2246,61.1213,61.216,26526.0
2016-08-19 11:30:00,71.07,71.13,70.94,71.03,24263.0,61.1988,61.2505,61.0868,61.1643,24263.0
2016-08-19 11:40:00,71.05,71.11,70.86,70.95,27731.0,61.1816,61.2332,61.018,61.0955,27731.0
2016-08-19 11:50:00,70.93,70.95,70.76,70.81,20995.0,61.0782,61.0955,60.9318,60.9749,20995.0
2016-08-19 12:00:00,70.81,70.96,70.79,70.92,13490.0,60.9749,61.1041,60.9577,61.0696,13490.0
2016-08-19 12:10:00,70.93,70.94,70.84,70.86,86895.0,61.0782,61.0868,61.0007,61.018,86895.0
2016-08-19 12:20:00,70.86,70.95,70.81,70.85,20463.0,61.018,61.0955,60.9749,61.0093,20463.0
2016-08-19 12:30:00,70.84,70.85,70.74,70.74,16750.0,61.0007,61.0093,60.9146,60.9146,16750.0
2016-08-19 12:40:00,70.75,70.9,70.75,70.9,119466.0,60.9232,61.0524,60.9232,61.0524,119466.0
2016-08-19 12:50:00,70.88,70.89,70.77,70.83,27515.0,61.0352,61.0438,60.9405,60.9921,27515.0
2016-08-19 13:00:00,70.81,70.9,70.81,70.87,7200.0,60.9749,61.0524,60.9749,61.0266,7200.0
2016-08-19 13:10:00,70.88,70.98,70.84,70.91,29421.0,61.0352,61.1213,61.0007,61.061,29421.0
2016-08-19 13:20:00,70.89,70.9,70.8,70.84,27364.0,61.0438,61.0524,60.9663,61.0007,27364.0
2016-08-19 13:30:00,70.83,70.86,70.81,70.83,12848.0,60.9921,61.018,60.9749,60.9921,12848.0
2016-08-19 13:40:00,70.79,70.82,70.74,70.8,8150.0,60.9577,60.9835,60.9146,60.9663,8150.0
2016-08-19 13:50:00,70.81,70.87,70.79,70.86,10114.0,60.9749,61.0266,60.9577,61.018,10114.0
2016-08-19 14:00:00,70.87,70.89,70.83,70.89,10141.0,61.0266,61.0438,60.9921,61.0438,10141.0
2016-08-19 14:10:00,70.88,70.94,70.88,70.94,16948.0,61.0352,61.0868,61.0352,61.0868,16948.0
2016-08-19 14:20:00,70.94,70.99,70.94,70.99,10683.0,61.0868,61.1299,61.0868,61.1299,10683.0
2016-08-19 14:30:00,70.99,71.07,70.99,71.01,18802.0,61.1299,61.1988,61.1299,61.1471,18802.0
2016-08-19 14:40:00,71.01,71.04,70.98,71.01,26058.0,61.1471,61.173,61.1213,61.1471,26058.0
2016-08-19 14:50:00,71.01,71.07,70.98,71.07,59789.0,61.1471,61.1988,61.1213,61.1988,59789.0
2016-08-19 15:00:00,71.08,71.08,71.05,71.05,12596.0,61.2074,61.2074,61.1816,61.1816,12596.0
2016-08-19 15:10:00,71.06,71.12,71.05,71.09,14648.0,61.1902,61.2418,61.1816,61.216,14648.0
2016-08-19 15:20:00,71.09,71.14,71.08,71.14,12455.0,61.216,61.2591,61.2074,61.2591,12455.0
2016-08-19 15:30:00,71.14,71.14,71.04,71.05,26324.0,61.2591,61.2591,61.173,61.1816,26324.0
2016-08-19 15:40:00,71.04,71.04,70.97,70.98,22999.0,61.173,61.173,61.1127,61.1213,22999.0
2016-08-19 15:50:00,70.97,70.98,70.94,70.96,117009.0,61.1127,61.1213,61.0868,61.1041,117009.0
2016-08-22 09:30:00,70.8,70.99,70.51,70.66,10162.0,60.9663,61.1299,60.7166,60.8457,10162.0
2016-08-22 09:40:00,70.72,70.75,70.6,70.62,9000.0,60.8974,60.9232,60.7941,60.8113,9000.0
2016-08-22 09:50:00,70.6,70.82,70.59,70.82,3739.0,60.7941,60.9835,60.7855,60.9835,3739.0
2016-08-22 10:00:00,70.83,70.98,70.8,70.94,11726.0,60.9921,61.1213,60.9663,61.0868,11726.0
2016-08-22 10:10:00,70.98,71.2,70.97,71.17,11623.0,61.1213,61.3107,61.1127,61.2849,11623.0
2016-08-22 10:20:00,71.15,71.22,71.03,71.12,11151.0,61.2677,61.3279,61.1643,61.2418,11151.0
2016-08-22 10:30:00,71.13,71.2,71.09,71.15,9450.0,61.2505,61.3107,61.216,61.2677,9450.0
2016-08-22 10:40:00,71.14,71.21,71.09,71.09,6846.0,61.2591,61.3193,61.216,61.216,6846.0
2016-08-22 10:50:00,71.11,71.2,71.1,71.18,6671.0,61.2332,61.3107,61.2246,61.2935,6671.0
2016-08-22 11:00:00,71.16,71.18,71.11,71.12,8050.0,61.2763,61.2935,61.2332,61.2418,8050.0
2016-08-22 11:10:00,71.13,71.14,70.98,70.98,7200.0,61.2505,61.2591,61.1213,61.1213,7200.0
2016-08-22 11:20:00,70.97,71.01,70.79,70.81,8000.0,61.1127,61.1471,60.9577,60.9749,8000.0
2016-08-22 11:30:00,70.79,70.85,70.79,70.85,6400.0,60.9577,61.0093,60.9577,61.0093,6400.0
2016-08-22 11:40:00,70.86,70.92,70.77,70.92,10300.0,61.018,61.0696,60.9405,61.0696,10300.0
2016-08-22 11:50:00,70.91,70.92,70.85,70.87,8673.0,61.061,61.0696,61.0093,61.0266,8673.0
2016-08-22 12:00:00,70.89,70.9,70.74,70.77,9678.0,61.0438,61.0524,60.9146,60.9405,9678.0
2016-08-22 12:10:00,70.8,70.86,70.75,70.77,12329.0,60.9663,61.018,60.9232,60.9405,12329.0
2016-08-22 12:20:00,70.79,70.97,70.79,70.93,25688.0,60.9577,61.1127,60.9577,61.0782,25688.0
2016-08-22 12:30:00,70.96,70.98,70.93,70.93,4658.0,61.1041,61.1213,61.0782,61.0782,4658.0
2016-08-22 12:40:00,70.95,70.96,70.88,70.92,8214.0,61.0955,61.1041,61.0352,61.0696,8214.0
2016-08-22 12:50:00,70.9,70.92,70.82,70.84,16738.0,61.0524,61.0696,60.9835,61.0007,16738.0
2016-08-22 13:00:00,70.85,70.91,70.85,70.9,4900.0,61.0093,61.061,61.0093,61.0524,4900.0
2016-08-22 13:10:00,70.9,70.95,70.86,70.91,9974.0,61.0524,61.0955,61.018,61.061,9974.0
2016-08-22 13:20:00,70.91,70.91,70.7,70.74,7498.0,61.061,61.061,60.8802,60.9146,7498.0
2016-08-22 13:30:00,70.73,70.76,70.71,70.74,8218.0,60.906,60.9318,60.8888,60.9146,8218.0
2016-08-22 13:40:00,70.74,70.9,70.74,70.9,5000.0,60.9146,61.0524,60.9146,61.0524,5000.0
2016-08-22 13:50:00,70.87,70.92,70.85,70.85,9918.0,61.0266,61.0696,61.0093,61.0093,9918.0
2016-08-22 14:00:00,70.85,70.91,70.84,70.88,11600.0,61.0093,61.061,61.0007,61.0352,11600.0
2016-08-22 14:10:00,70.89,70.89,70.86,70.86,8008.0,61.0438,61.0438,61.018,61.018,8008.0
2016-08-22 14:20:00,70.86,70.9,70.8,70.84,28913.0,61.018,61.0524,60.9663,61.0007,28913.0
2016-08-22 14:30:00,70.83,70.89,70.82,70.88,13830.0,60.9921,61.0438,60.9835,61.0352,13830.0
2016-08-22 14:40:00,70.89,70.9,70.79,70.79,30076.0,61.0438,61.0524,60.9577,60.9577,30076.0
2016-08-22 14:50:00,70.78,70.84,70.75,70.81,33064.0,60.9491,61.0007,60.9232,60.9749,33064.0
2016-08-22 15:00:00,70.81,70.86,70.79,70.86,23127.0,60.9749,61.018,60.9577,61.018,23127.0
2016-08-22 15:10:00,70.87,70.89,70.83,70.86,6996.0,61.0266,61.0438,60.9921,61.018,6996.0
2016-08-22 15:20:00,70.87,70.87,70.74,70.81,54748.0,61.0266,61.0266,60.9146,60.9749,54748.0
2016-08-22 15:30:00,70.79,70.81,70.72,70.75,68187.0,60.9577,60.9749,60.8974,60.9232,68187.0
2016-08-22 15:40:00,70.75,70.76,70.48,70.55,74900.0,60.9232,60.9318,60.6907,60.751,74900.0
2016-08-22 15:50:00,70.55,70.64,70.35,70.52,229776.0,60.751,60.8285,60.5788,60.7252,229776.0
2016-08-23 09:30:00,70.76,71.14,70.57,70.57,54605.0,60.9318,61.2591,60.7682,60.7682,54605.0
2016-08-23 09:40:00,70.53,70.71,70.46,70.53,124272.0,60.7338,60.8888,60.6735,60.7338,124272.0
2016-08-23 09:50:00,70.54,70.69,70.47,70.51,28891.0,60.7424,60.8716,60.6821,60.7166,28891.0
2016-08-23 10:00:00,70.51,70.56,70.31,70.32,102152.0,60.7166,60.7596,60.5443,60.553,102152.0
2016-08-23 10:10:00,70.31,70.43,70.22,70.39,69776.0,60.5443,60.6477,60.4668,60.6132,69776.0
2016-08-23 10:20:00,70.38,70.41,70.2,70.23,6275.0,60.6046,60.6305,60.4496,60.4755,6275.0
2016-08-23 10:30:00,70.25,70.28,70.16,70.23,20253.0,60.4927,60.5185,60.4152,60.4755,20253.0
2016-08-23 10:40:00,70.25,70.26,70.13,70.14,18595.0,60.4927,60.5013,60.3893,60.398,18595.0
2016-08-23 10:50:00,70.14,70.16,70.04,70.16,24517.0,60.398,60.4152,60.3118,60.4152,24517.0
2016-08-23 11:00:00,70.15,70.17,70.09,70.11,33054.0,60.4066,60.4238,60.3549,60.3721,33054.0
2016-08-23 11:10:00,70.11,70.17,70.08,70.12,59257.0,60.3721,60.4238,60.3463,60.3807,59257.0
2016-08-23 11:20:00,70.13,70.22,70.12,70.13,41738.0,60.3893,60.4668,60.3807,60.3893,41738.0
2016-08-23 11:30:00,70.13,70.17,69.89,69.89,47047.0,60.3893,60.4238,60.1827,60.1827,47047.0
2016-08-23 11:40:00,69.89,69.9,69.25,69.27,56582.0,60.1827,60.1913,59.6316,59.6488,56582.0
2016-08-23 11:50:00,69.3,69.63,69.27,69.48,81680.0,59.6746,59.9588,59.6488,59.8296,81680.0
2016-08-23 12:00:00,69.48,69.48,69.32,69.38,49975.0,59.8296,59.8296,59.6918,59.7435,49975.0
2016-08-23 12:10:00,69.37,69.46,69.24,69.28,24721.0,59.7349,59.8124,59.623,59.6574,24721.0
2016-08-23 12:20:00,69.26,69.41,69.14,69.24,79232.0,59.6402,59.7693,59.5368,59.623,79232.0
2016-08-23 12:30:00,69.18,69.25,68.32,68.45,130865.0,59.5713,59.6316,58.8307,58.9427,130865.0
2016-08-23 12:40:00,68.41,68.85,68.39,68.5,83763.0,58.9082,59.2871,58.891,58.9857,83763.0
2016-08-23 12:50:00,68.53,68.57,68.14,68.45,58054.0,59.0116,59.046,58.6757,58.9427,58054.0
2016-08-23 13:00:00,68.5,68.54,68.38,68.45,43884.0,58.9857,59.0202,58.8824,58.9427,43884.0
2016-08-23 13:10:00,68.45,68.7,68.44,68.49,36549.0,58.9427,59.158,58.9341,58.9771,36549.0
2016-08-23 13:20:00,68.47,68.48,68.3,68.37,37410.0,58.9599,58.9685,58.8135,58.8738,37410.0
2016-08-23 13:30:00,68.37,68.38,68.24,68.31,82970.0,58.8738,58.8824,58.7619,58.8221,82970.0
2016-08-23 13:40:00,68.32,68.38,68.26,68.29,66866.0,58.8307,58.8824,58.7791,58.8049,66866.0
2016-08-23 13:50:00,68.29,68.31,68.05,68.08,61990.0,58.8049,58.8221,58.5982,58.6241,61990.0
2016-08-23 14:00:00,68.08,68.15,67.93,68.09,26038.0,58.6241,58.6844,58.4949,58.6327,26038.0
2016-08-23 14:10:00,68.05,68.05,67.84,67.85,41792.0,58.5982,58.5982,58.4174,58.426,41792.0
2016-08-23 14:20:00,67.85,67.86,67.77,67.82,36009.0,58.426,58.4346,58.3571,58.4002,36009.0
2016-08-23 14:30:00,67.82,67.95,67.71,67.93,37050.0,58.4002,58.5121,58.3055,58.4949,37050.0
2016-08-23 14:40:00,67.92,67.94,67.84,67.89,55995.0,58.4863,58.5035,58.4174,58.4605,55995.0
2016-08-23 14:50:00,67.86,67.93,67.83,67.92,25133.0,58.4346,58.4949,58.4088,58.4863,25133.0
2016-08-23 15:00:00,67.93,67.94,67.86,67.86,16815.0,58.4949,58.5035,58.4346,58.4346,16815.0
2016-08-23 15:10:00,67.86,67.92,67.85,67.92,24858.0,58.4346,58.4863,58.426,58.4863,24858.0
2016-08-23 15:20:00,67.92,67.94,67.9,67.94,15754.0,58.4863,58.5035,58.4691,58.5035,15754.0
2016-08-23 15:30:00,67.94,67.94,67.89,67.91,26464.0,58.5035,58.5035,58.4605,58.4777,26464.0
2016-08-23 15:40:00,67.91,68.12,67.91,68.05,62505.0,58.4777,58.6585,58.4777,58.5982,62505.0
2016-08-23 15:50:00,68.06,68.09,68.0,68.05,167657.0,58.6069,58.6327,58.5552,58.5982,167657.0
2016-08-24 09:30:00,68.0,68.08,67.72,67.85,68529.0,58.5552,58.6241,58.3141,58.426,68529.0
2016-08-24 09:40:00,67.85,68.11,67.84,67.96,39973.0,58.426,58.6499,58.4174,58.5207,39973.0
2016-08-24 09:50:00,68.0,68.05,67.85,68.04,29951.0,58.5552,58.5982,58.426,58.5896,29951.0
2016-08-24 10:00:00,68.02,68.11,67.92,68.06,21227.0,58.5724,58.6499,58.4863,58.6069,21227.0
2016-08-24 10:10:00,68.1,68.13,68.03,68.04,19723.0,58.6413,58.6671,58.581,58.5896,19723.0
2016-08-24 10:20:00,68.05,68.06,67.96,68.0,20644.0,58.5982,58.6069,58.5207,58.5552,20644.0
2016-08-24 10:30:00,68.0,68.14,67.96,67.96,15337.0,58.5552,58.6757,58.5207,58.5207,15337.0
2016-08-24 10:40:00,67.95,67.95,67.85,67.94,18202.0,58.5121,58.5121,58.426,58.5035,18202.0
2016-08-24 10:50:00,67.97,67.98,67.85,67.88,20465.0,58.5294,58.538,58.426,58.4519,20465.0
2016-08-24 11:00:00,67.88,67.99,67.86,67.89,13136.0,58.4519,58.5466,58.4346,58.4605,13136.0
2016-08-24 11:10:00,67.86,67.91,67.81,67.86,30330.0,58.4346,58.4777,58.3916,58.4346,30330.0
2016-08-24 11:20:00,67.86,67.87,67.84,67.86,22036.0,58.4346,58.4432,58.4174,58.4346,22036.0
2016-08-24 11:30:00,67.87,67.91,67.85,67.9,17885.0,58.4432,58.4777,58.426,58.4691,17885.0
2016-08-24 11:40:00,67.9,67.92,67.85,67.86,11450.0,58.4691,58.4863,58.426,58.4346,11450.0
2016-08-24 11:50:00,67.86,67.87,67.85,67.85,6894.0,58.4346,58.4432,58.426,58.426,6894.0
2016-08-24 12:00:00,67.86,67.97,67.85,67.92,13974.0,58.4346,58.5294,58.426,58.4863,13974.0
2016-08-24 12:10:00,67.91,67.91,67.85,67.86,7921.0,58.4777,58.4777,58.426,58.4346,7921.0
2016-08-24 12:20:00,67.86,67.86,67.76,67.79,31477.0,58.4346,58.4346,58.3485,58.3744,31477.0
2016-08-24 12:30:00,67.79,67.81,67.68,67.72,30188.0,58.3744,58.3916,58.2796,58.3141,30188.0
2016-08-24 12:40:00,67.74,67.74,67.69,67.7,15656.0,58.3313,58.3313,58.2882,58.2969,15656.0
2016-08-24 12:50:00,67.7,67.72,67.65,67.66,28630.0,58.2969,58.3141,58.2538,58.2624,28630.0
2016-08-24 13:00:00,67.66,67.67,67.54,67.62,35486.0,58.2624,58.271,58.1591,58.228,35486.0
2016-08-24 13:10:00,67.64,67.66,67.58,67.59,29393.0,58.2452,58.2624,58.1935,58.2021,29393.0
2016-08-24 13:20:00,67.64,67.68,67.59,67.6,18301.0,58.2452,58.2796,58.2021,58.2107,18301.0
2016-08-24 13:30:00,67.62,67.66,67.62,67.62,25784.0,58.228,58.2624,58.228,58.228,25784.0
2016-08-24 13:40:00,67.62,67.7,67.58,67.62,18338.0,58.228,58.2969,58.1935,58.228,18338.0
2016-08-24 13:50:00,67.58,67.62,67.54,67.58,44652.0,58.1935,58.228,58.1591,58.1935,44652.0
2016-08-24 14:00:00,67.57,67.58,67.5,67.51,23906.0,58.1849,58.1935,58.1246,58.1332,23906.0
2016-08-24 14:10:00,67.5,67.51,67.47,67.5,17455.0,58.1246,58.1332,58.0988,58.1246,17455.0
2016-08-24 14:20:00,67.49,67.5,67.41,67.46,29801.0,58.116,58.1246,58.0471,58.0902,29801.0
2016-08-24 14:30:00,67.45,67.46,67.44,67.44,16444.0,58.0816,58.0902,58.073,58.073,16444.0
2016-08-24 14:40:00,67.45,67.46,67.44,67.45,13790.0,58.0816,58.0902,58.073,58.0816,13790.0
2016-08-24 14:50:00,67.45,67.45,67.44,67.45,9211.0,58.0816,58.0816,58.073,58.0816,9211.0
2016-08-24 15:00:00,67.44,67.45,67.26,67.3,46397.0,58.073,58.0816,57.918,57.9524,46397.0
2016-08-24 15:10:00,67.3,67.34,67.27,67.3,35949.0,57.9524,57.9869,57.9266,57.9524,35949.0
2016-08-24 15:20:00,67.31,67.31,67.23,67.24,74811.0,57.961,57.961,57.8921,57.9007,74811.0
2016-08-24 15:30:00,67.24,67.26,67.14,67.19,33359.0,57.9007,57.918,57.8146,57.8577,33359.0
2016-08-24 15:40:00,67.2,67.24,67.02,67.16,40937.0,57.8663,57.9007,57.7113,57.8319,40937.0
2016-08-24 15:50:00,67.16,67.2,67.06,67.17,96327.0,57.8319,57.8663,57.7457,57.8405,96327.0
2016-08-25 09:30:00,67.21,67.34,66.97,67.15,13170.0,57.8749,57.9869,57.6683,57.8232,13170.0
2016-08-25 09:40:00,67.12,67.29,67.11,67.17,6324.0,57.7974,57.9438,57.7888,57.8405,6324.0
2016-08-25 09:50:00,67.17,67.3,67.13,67.17,12599.0,57.8405,57.9524,57.806,57.8405,12599.0
2016-08-25 10:00:00,67.16,67.22,67.11,67.18,18680.0,57.8319,57.8835,57.7888,57.8491,18680.0
2016-08-25 10:10:00,67.17,67.32,67.15,67.27,10732.0,57.8405,57.9696,57.8232,57.9266,10732.0
2016-08-25 10:20:00,67.2,67.22,67.11,67.15,13241.0,57.8663,57.8835,57.7888,57.8232,13241.0
2016-08-25 10:30:00,67.16,67.2,67.06,67.07,19100.0,57.8319,57.8663,57.7457,57.7544,19100.0
2016-08-25 10:40:00,67.05,67.32,67.05,67.19,17791.0,57.7371,57.9696,57.7371,57.8577,17791.0
2016-08-25 10:50:00,67.16,67.27,67.16,67.2,45166.0,57.8319,57.9266,57.8319,57.8663,45166.0
2016-08-25 11:00:00,67.2,67.4,67.17,67.39,13779.0,57.8663,58.0385,57.8405,58.0299,13779.0
2016-08-25 11:10:00,67.4,67.47,67.33,67.37,14256.0,58.0385,58.0988,57.9782,58.0127,14256.0
2016-08-25 11:20:00,67.36,67.37,67.25,67.29,15282.0,58.0041,58.0127,57.9094,57.9438,15282.0
2016-08-25 11:30:00,67.3,67.4,67.28,67.35,12904.0,57.9524,58.0385,57.9352,57.9955,12904.0
2016-08-25 11:40:00,67.34,67.35,67.22,67.29,25333.0,57.9869,57.9955,57.8835,57.9438,25333.0
2016-08-25 11:50:00,67.28,67.32,67.2,67.28,22007.0,57.9352,57.9696,57.8663,57.9352,22007.0
2016-08-25 12:00:00,67.3,67.33,67.06,67.06,32843.0,57.9524,57.9782,57.7457,57.7457,32843.0
2016-08-25 12:10:00,67.06,67.17,67.01,67.13,36320.0,57.7457,57.8405,57.7027,57.806,36320.0
2016-08-25 12:20:00,67.12,67.16,67.07,67.13,18818.0,57.7974,57.8319,57.7544,57.806,18818.0
2016-08-25 12:30:00,67.15,67.2,67.14,67.17,21805.0,57.8232,57.8663,57.8146,57.8405,21805.0
2016-08-25 12:40:00,67.17,67.19,67.09,67.12,46194.0,57.8405,57.8577,57.7716,57.7974,46194.0
2016-08-25 12:50:00,67.12,67.26,67.11,67.16,19306.0,57.7974,57.918,57.7888,57.8319,19306.0
2016-08-25 13:00:00,67.15,67.22,67.14,67.21,14233.0,57.8232,57.8835,57.8146,57.8749,14233.0
2016-08-25 13:10:00,67.19,67.19,67.14,67.18,13617.0,57.8577,57.8577,57.8146,57.8491,13617.0
2016-08-25 13:20:00,67.19,67.25,67.18,67.19,14055.0,57.8577,57.9094,57.8491,57.8577,14055.0
2016-08-25 13:30:00,67.17,67.28,67.16,67.16,19880.0,57.8405,57.9352,57.8319,57.8319,19880.0
2016-08-25 13:40:00,67.16,67.19,67.12,67.16,14994.0,57.8319,57.8577,57.7974,57.8319,14994.0
2016-08-25 13:50:00,67.16,67.2,67.08,67.2,10966.0,57.8319,57.8663,57.763,57.8663,10966.0
2016-08-25 14:00:00,67.2,67.28,67.2,67.27,17493.0,57.8663,57.9352,57.8663,57.9266,17493.0
2016-08-25 14:10:00,67.28,67.45,67.23,67.27,18295.0,57.9352,58.0816,57.8921,57.9266,18295.0
2016-08-25 14:20:00,67.26,67.26,67.16,67.22,8960.0,57.918,57.918,57.8319,57.8835,8960.0
2016-08-25 14:30:00,67.24,67.24,67.12,67.17,11263.0,57.9007,57.9007,57.7974,57.8405,11263.0
2016-08-25 14:40:00,67.16,67.27,67.16,67.2,64279.0,57.8319,57.9266,57.8319,57.8663,64279.0
2016-08-25 14:50:00,67.17,67.19,67.13,67.15,7944.0,57.8405,57.8577,57.806,57.8232,7944.0
2016-08-25 15:00:00,67.16,67.2,67.1,67.12,55263.0,57.8319,57.8663,57.7802,57.7974,55263.0
2016-08-25 15:10:00,67.09,67.17,67.05,67.06,19497.0,57.7716,57.8405,57.7371,57.7457,19497.0
2016-08-25 15:20:00,67.07,67.11,67.03,67.11,75147.0,57.7544,57.7888,57.7199,57.7888,75147.0
2016-08-25 15:30:00,67.11,67.22,67.08,67.16,48205.0,57.7888,57.8835,57.763,57.8319,48205.0
2016-08-25 15:40:00,67.16,67.21,67.16,67.18,42731.0,57.8319,57.8749,57.8319,57.8491,42731.0
2016-08-25 15:50:00,67.19,67.32,67.19,67.26,155711.0,57.8577,57.9696,57.8577,57.918,155711.0
2016-08-26 09:30:00,67.28,67.59,67.28,67.53,6632.0,57.9352,58.2021,57.9352,58.1505,6632.0
2016-08-26 09:40:00,67.51,67.64,67.41,67.56,6933.0,58.1332,58.2452,58.0471,58.1763,6933.0
2016-08-26 09:50:00,67.55,67.57,67.2,67.37,13110.0,58.1677,58.1849,57.8663,58.0127,13110.0
2016-08-26 10:00:00,67.29,67.5,67.24,67.3,10701.0,57.9438,58.1246,57.9007,57.9524,10701.0
2016-08-26 10:10:00,67.3,67.5,67.26,67.46,11028.0,57.9524,58.1246,57.918,58.0902,11028.0
2016-08-26 10:20:00,67.44,67.5,67.4,67.42,20879.0,58.073,58.1246,58.0385,58.0557,20879.0
2016-08-26 10:30:00,67.43,67.46,67.38,67.42,10769.0,58.0644,58.0902,58.0213,58.0557,10769.0
2016-08-26 10:40:00,67.41,67.52,67.37,67.51,11898.0,58.0471,58.1419,58.0127,58.1332,11898.0
2016-08-26 10:50:00,67.49,67.52,67.37,67.43,12432.0,58.116,58.1419,58.0127,58.0644,12432.0
2016-08-26 11:00:00,67.42,67.47,67.38,67.43,9581.0,58.0557,58.0988,58.0213,58.0644,9581.0
2016-08-26 11:10:00,67.45,67.45,67.4,67.41,8727.0,58.0816,58.0816,58.0385,58.0471,8727.0
2016-08-26 11:20:00,67.41,67.44,67.3,67.31,9258.0,58.0471,58.073,57.9524,57.961,9258.0
2016-08-26 11:30:00,67.33,67.39,67.32,67.37,9964.0,57.9782,58.0299,57.9696,58.0127,9964.0
2016-08-26 11:40:00,67.36,67.46,67.34,67.46,17089.0,58.0041,58.0902,57.9869,58.0902,17089.0
2016-08-26 11:50:00,67.46,67.46,67.24,67.27,14451.0,58.0902,58.0902,57.9007,57.9266,14451.0
2016-08-26 12:00:00,67.29,67.31,67.05,67.05,20218.0,57.9438,57.961,57.7371,57.7371,20218.0
2016-08-26 12:10:00,67.06,67.08,66.89,67.01,26264.0,57.7457,57.763,57.5994,57.7027,26264.0
2016-08-26 12:20:00,67.03,67.14,67.03,67.09,29870.0,57.7199,57.8146,57.7199,57.7716,29870.0
2016-08-26 12:30:00,67.08,67.12,67.03,67.1,22529.0,57.763,57.7974,57.7199,57.7802,22529.0
2016-08-26 12:40:00,67.1,67.15,67.08,67.08,10732.0,57.7802,57.8232,57.763,57.763,10732.0
2016-08-26 12:50:00,67.06,67.15,67.01,67.11,17300.0,57.7457,57.8232,57.7027,57.7888,17300.0
2016-08-26 13:00:00,67.12,67.14,67.08,67.13,12856.0,57.7974,57.8146,57.763,57.806,12856.0
2016-08-26 13:10:00,67.14,67.16,67.09,67.1,10984.0,57.8146,57.8319,57.7716,57.7802,10984.0
2016-08-26 13:20:00,67.1,67.16,67.08,67.12,9842.0,57.7802,57.8319,57.763,57.7974,9842.0
2016-08-26 13:30:00,67.1,67.19,67.08,67.19,23820.0,57.7802,57.8577,57.763,57.8577,23820.0
2016-08-26 13:40:00,67.2,67.28,67.19,67.23,19185.0,57.8663,57.9352,57.8577,57.8921,19185.0
2016-08-26 13:50:00,67.23,67.28,67.12,67.17,19059.0,57.8921,57.9352,57.7974,57.8405,19059.0
2016-08-26 14:00:00,67.16,67.24,67.13,67.18,10643.0,57.8319,57.9007,57.806,57.8491,10643.0
2016-08-26 14:10:00,67.17,67.21,67.01,67.03,14756.0,57.8405,57.8749,57.7027,57.7199,14756.0
2016-08-26 14:20:00,67.03,67.12,66.99,67.03,54952.0,57.7199,57.7974,57.6855,57.7199,54952.0
2016-08-26 14:30:00,67.04,67.15,67.03,67.15,15751.0,57.7285,57.8232,57.7199,57.8232,15751.0
2016-08-26 14:40:00,67.12,67.13,67.0,67.1,103988.0,57.7974,57.806,57.6941,57.7802,103988.0
2016-08-26 14:50:00,67.1,67.11,67.03,67.03,13321.0,57.7802,57.7888,57.7199,57.7199,13321.0
2016-08-26 15:00:00,67.03,67.06,67.02,67.06,23997.0,57.7199,57.7457,57.7113,57.7457,23997.0
2016-08-26 15:10:00,67.05,67.12,67.04,67.12,72445.0,57.7371,57.7974,57.7285,57.7974,72445.0
2016-08-26 15:20:00,67.14,67.21,67.09,67.2,91406.0,57.8146,57.8749,57.7716,57.8663,91406.0
2016-08-26 15:30:00,67.22,67.38,67.21,67.38,27435.0,57.8835,58.0213,57.8749,58.0213,27435.0
2016-08-26 15:40:00,67.38,67.56,67.36,67.53,56246.0,58.0213,58.1763,58.0041,58.1505,56246.0
2016-08-26 15:50:00,67.54,67.62,67.46,67.52,114040.0,58.1591,58.228,58.0902,58.1419,114040.0
2016-08-29 09:30:00,68.58,69.74,68.3,69.04,181350.0,59.0546,60.0535,58.8135,59.4507,181350.0
2016-08-29 09:40:00,69.12,69.51,68.96,69.21,139244.0,59.5196,59.8555,59.3819,59.5971,139244.0
2016-08-29 09:50:00,69.2,69.42,68.9,68.92,89706.0,59.5885,59.778,59.3302,59.3474,89706.0
2016-08-29 10:00:00,68.92,68.99,68.55,68.85,51660.0,59.3474,59.4077,59.0288,59.2871,51660.0
2016-08-29 10:10:00,68.86,68.86,68.69,68.71,25671.0,59.2957,59.2957,59.1494,59.1666,25671.0
2016-08-29 10:20:00,68.7,68.75,68.64,68.71,21849.0,59.158,59.201,59.1063,59.1666,21849.0
2016-08-29 10:30:00,68.71,68.85,68.57,68.62,81544.0,59.1666,59.2871,59.046,59.0891,81544.0
2016-08-29 10:40:00,68.62,68.79,68.57,68.74,19947.0,59.0891,59.2355,59.046,59.1924,19947.0
2016-08-29 10:50:00,68.76,68.79,68.64,68.73,17394.0,59.2096,59.2355,59.1063,59.1838,17394.0
2016-08-29 11:00:00,68.75,68.83,68.71,68.72,28647.0,59.201,59.2699,59.1666,59.1752,28647.0
2016-08-29 11:10:00,68.71,68.71,68.62,68.69,19002.0,59.1666,59.1666,59.0891,59.1494,19002.0
2016-08-29 11:20:00,68.69,68.78,68.69,68.78,29945.0,59.1494,59.2269,59.1494,59.2269,29945.0
2016-08-29 11:30:00,68.79,68.89,68.79,68.83,21237.0,59.2355,59.3216,59.2355,59.2699,21237.0
2016-08-29 11:40:00,68.82,68.91,68.8,68.9,12053.0,59.2613,59.3388,59.2441,59.3302,12053.0
2016-08-29 11:50:00,68.91,68.93,68.79,68.84,26706.0,59.3388,59.356,59.2355,59.2785,26706.0
2016-08-29 12:00:00,68.85,68.87,68.76,68.8,15046.0,59.2871,59.3044,59.2096,59.2441,15046.0
2016-08-29 12:10:00,68.81,68.89,68.81,68.84,39610.0,59.2527,59.3216,59.2527,59.2785,39610.0
2016-08-29 12:20:00,68.84,68.87,68.76,68.86,25208.0,59.2785,59.3044,59.2096,59.2957,25208.0
2016-08-29 12:30:00,68.86,68.94,68.83,68.87,28590.0,59.2957,59.3646,59.2699,59.3044,28590.0
2016-08-29 12:40:00,68.88,68.9,68.82,68.86,23854.0,59.313,59.3302,59.2613,59.2957,23854.0
2016-08-29 12:50:00,68.85,68.93,68.81,68.93,44329.0,59.2871,59.356,59.2527,59.356,44329.0
2016-08-29 13:00:00,68.91,69.06,68.89,69.0,33276.0,59.3388,59.468,59.3216,59.4163,33276.0
2016-08-29 13:10:00,69.0,69.11,68.98,69.08,45383.0,59.4163,59.511,59.3991,59.4852,45383.0
2016-08-29 13:20:00,69.06,69.1,69.03,69.06,24071.0,59.468,59.5024,59.4421,59.468,24071.0
2016-08-29 13:30:00,69.07,69.2,69.05,69.14,65413.0,59.4766,59.5885,59.4594,59.5368,65413.0
2016-08-29 13:40:00,69.17,69.17,69.0,69.08,52800.0,59.5627,59.5627,59.4163,59.4852,52800.0
2016-08-29 13:50:00,69.04,69.06,69.0,69.04,17277.0,59.4507,59.468,59.4163,59.4507,17277.0
2016-08-29 14:00:00,69.03,69.15,69.03,69.14,21547.0,59.4421,59.5455,59.4421,59.5368,21547.0
2016-08-29 14:10:00,69.14,69.18,68.85,68.86,62049.0,59.5368,59.5713,59.2871,59.2957,62049.0
2016-08-29 14:20:00,68.83,68.99,68.83,68.93,17925.0,59.2699,59.4077,59.2699,59.356,17925.0
2016-08-29 14:30:00,68.92,68.92,68.87,68.91,21016.0,59.3474,59.3474,59.3044,59.3388,21016.0
2016-08-29 14:40:00,68.91,68.98,68.88,68.92,19180.0,59.3388,59.3991,59.313,59.3474,19180.0
2016-08-29 14:50:00,68.92,68.98,68.92,68.96,21980.0,59.3474,59.3991,59.3474,59.3819,21980.0
2016-08-29 15:00:00,68.95,68.98,68.91,68.94,24546.0,59.3732,59.3991,59.3388,59.3646,24546.0
2016-08-29 15:10:00,68.93,68.94,68.9,68.94,15908.0,59.356,59.3646,59.3302,59.3646,15908.0
2016-08-29 15:20:00,68.94,68.96,68.89,68.91,26521.0,59.3646,59.3819,59.3216,59.3388,26521.0
2016-08-29 15:30:00,68.9,68.91,68.76,68.81,59281.0,59.3302,59.3388,59.2096,59.2527,59281.0
2016-08-29 15:40:00,68.81,68.82,68.64,68.64,47974.0,59.2527,59.2613,59.1063,59.1063,47974.0
2016-08-29 15:50:00,68.65,68.75,68.55,68.7,79118.0,59.1149,59.201,59.0288,59.158,79118.0
2016-08-30 09:30:00,68.87,69.03,68.7,68.88,26063.0,59.3044,59.4421,59.158,59.313,26063.0
2016-08-30 09:40:00,68.92,68.92,68.73,68.81,12040.0,59.3474,59.3474,59.1838,59.2527,12040.0
2016-08-30 09:50:00,68.8,68.88,68.72,68.88,15634.0,59.2441,59.313,59.1752,59.313,15634.0
2016-08-30 10:00:00,68.88,69.02,68.79,68.91,18490.0,59.313,59.4335,59.2355,59.3388,18490.0
2016-08-30 10:10:00,68.91,68.91,68.68,68.68,14828.0,59.3388,59.3388,59.1407,59.1407,14828.0
2016-08-30 10:20:00,68.66,68.73,68.61,68.69,21248.0,59.1235,59.1838,59.0805,59.1494,21248.0
2016-08-30 10:30:00,68.7,68.7,68.41,68.41,20040.0,59.158,59.158,58.9082,58.9082,20040.0
2016-08-30 10:40:00,68.43,68.55,68.41,68.45,14887.0,58.9255,59.0288,58.9082,58.9427,14887.0
2016-08-30 10:50:00,68.47,68.48,68.33,68.39,11396.0,58.9599,58.9685,58.8394,58.891,11396.0
2016-08-30 11:00:00,68.37,68.52,68.37,68.47,7054.0,58.8738,59.003,58.8738,58.9599,7054.0
2016-08-30 11:10:00,68.48,68.57,68.47,68.47,8686.0,58.9685,59.046,58.9599,58.9599,8686.0
2016-08-30 11:20:00,68.49,68.51,68.38,68.39,8224.0,58.9771,58.9944,58.8824,58.891,8224.0
2016-08-30 11:30:00,68.39,68.39,68.24,68.32,12646.0,58.891,58.891,58.7619,58.8307,12646.0
2016-08-30 11:40:00,68.34,68.47,68.33,68.38,22198.0,58.848,58.9599,58.8394,58.8824,22198.0
2016-08-30 11:50:00,68.37,68.43,68.36,68.43,9039.0,58.8738,58.9255,58.8652,58.9255,9039.0
2016-08-30 12:00:00,68.45,68.45,68.4,68.42,6413.0,58.9427,58.9427,58.8996,58.9169,6413.0
2016-08-30 12:10:00,68.42,68.45,68.4,68.44,4002.0,58.9169,58.9427,58.8996,58.9341,4002.0
2016-08-30 12:20:00,68.45,68.46,68.34,68.34,7493.0,58.9427,58.9513,58.848,58.848,7493.0
2016-08-30 12:30:00,68.34,68.37,68.33,68.37,6786.0,58.848,58.8738,58.8394,58.8738,6786.0
2016-08-30 12:40:00,68.37,68.38,68.34,68.38,10824.0,58.8738,58.8824,58.848,58.8824,10824.0
2016-08-30 12:50:00,68.37,68.45,68.37,68.45,13900.0,58.8738,58.9427,58.8738,58.9427,13900.0
2016-08-30 13:00:00,68.44,68.48,68.39,68.4,10600.0,58.9341,58.9685,58.891,58.8996,10600.0
2016-08-30 13:10:00,68.42,68.42,68.39,68.4,8820.0,58.9169,58.9169,58.891,58.8996,8820.0
2016-08-30 13:20:00,68.4,68.41,68.33,68.36,29782.0,58.8996,58.9082,58.8394,58.8652,29782.0
2016-08-30 13:30:00,68.35,68.4,68.35,68.39,50176.0,58.8566,58.8996,58.8566,58.891,50176.0
2016-08-30 13:40:00,68.39,68.4,68.2,68.21,96979.0,58.891,58.8996,58.7274,58.736,96979.0
2016-08-30 13:50:00,68.2,68.29,68.17,68.29,11625.0,58.7274,58.8049,58.7016,58.8049,11625.0
2016-08-30 14:00:00,68.28,68.28,68.1,68.12,6831.0,58.7963,58.7963,58.6413,58.6585,6831.0
2016-08-30 14:10:00,68.12,68.13,68.06,68.08,9575.0,58.6585,58.6671,58.6069,58.6241,9575.0
2016-08-30 14:20:00,68.07,68.2,68.07,68.17,5500.0,58.6155,58.7274,58.6155,58.7016,5500.0
2016-08-30 14:30:00,68.19,68.19,68.03,68.1,11430.0,58.7188,58.7188,58.581,58.6413,11430.0
2016-08-30 14:40:00,68.09,68.17,68.08,68.08,6909.0,58.6327,58.7016,58.6241,58.6241,6909.0
2016-08-30 14:50:00,68.09,68.14,68.07,68.12,9877.0,58.6327,58.6757,58.6155,58.6585,9877.0
2016-08-30 15:00:00,68.12,68.14,68.11,68.14,10570.0,58.6585,58.6757,58.6499,58.6757,10570.0
2016-08-30 15:10:00,68.14,68.22,68.12,68.2,18796.0,58.6757,58.7446,58.6585,58.7274,18796.0
2016-08-30 15:20:00,68.2,68.21,68.15,68.2,29388.0,58.7274,58.736,58.6844,58.7274,29388.0
2016-08-30 15:30:00,68.21,68.27,68.2,68.26,20332.0,58.736,58.7877,58.7274,58.7791,20332.0
2016-08-30 15:40:00,68.25,68.26,68.21,68.23,82805.0,58.7705,58.7791,58.736,58.7532,82805.0
2016-08-30 15:50:00,68.24,68.35,68.23,68.34,186028.0,58.7619,58.8566,58.7532,58.848,186028.0
2016-08-31 09:30:00,68.12,68.88,67.94,68.06,27446.0,58.6585,59.313,58.5035,58.6069,27446.0
2016-08-31 09:40:00,68.17,68.33,68.06,68.2,20726.0,58.7016,58.8394,58.6069,58.7274,20726.0
2016-08-31 09:50:00,68.25,68.25,68.07,68.14,13184.0,58.7705,58.7705,58.6155,58.6757,13184.0
2016-08-31 10:00:00,68.13,68.22,68.03,68.03,18572.0,58.6671,58.7446,58.581,58.581,18572.0
2016-08-31 10:10:00,68.07,68.14,67.97,68.13,17121.0,58.6155,58.6757,58.5294,58.6671,17121.0
2016-08-31 10:20:00,68.13,68.27,68.1,68.23,23384.0,58.6671,58.7877,58.6413,58.7532,23384.0
2016-08-31 10:30:00,68.27,68.33,68.18,68.19,12824.0,58.7877,58.8394,58.7102,58.7188,12824.0
2016-08-31 10:40:00,68.18,68.31,68.16,68.29,24773.0,58.7102,58.8221,58.693,58.8049,24773.0
2016-08-31 10:50:00,68.3,68.31,68.16,68.16,20392.0,58.8135,58.8221,58.693,58.693,20392.0
2016-08-31 11:00:00,68.17,68.18,68.09,68.16,19169.0,58.7016,58.7102,58.6327,58.693,19169.0
2016-08-31 11:10:00,68.17,68.25,68.17,68.22,14137.0,58.7016,58.7705,58.7016,58.7446,14137.0
2016-08-31 11:20:00,68.23,68.3,68.23,68.29,9604.0,58.7532,58.8135,58.7532,58.8049,9604.0
2016-08-31 11:30:00,68.29,68.32,68.25,68.27,13282.0,58.8049,58.8307,58.7705,58.7877,13282.0
2016-08-31 11:40:00,68.28,68.3,68.25,68.28,8218.0,58.7963,58.8135,58.7705,58.7963,8218.0
2016-08-31 11:50:00,68.28,68.32,68.26,68.29,20493.0,58.7963,58.8307,58.7791,58.8049,20493.0
2016-08-31 12:00:00,68.28,68.3,68.21,68.24,62505.0,58.7963,58.8135,58.736,58.7619,62505.0
2016-08-31 12:10:00,68.24,68.33,68.23,68.29,26485.0,58.7619,58.8394,58.7532,58.8049,26485.0
2016-08-31 12:20:00,68.3,68.5,68.29,68.48,15150.0,58.8135,58.9857,58.8049,58.9685,15150.0
2016-08-31 12:30:00,68.48,68.52,68.44,68.49,25641.0,58.9685,59.003,58.9341,58.9771,25641.0
2016-08-31 12:40:00,68.48,68.59,68.47,68.49,41837.0,58.9685,59.0632,58.9599,58.9771,41837.0
2016-08-31 12:50:00,68.48,68.52,68.43,68.52,25718.0,58.9685,59.003,58.9255,59.003,25718.0
2016-08-31 13:00:00,68.53,68.58,68.5,68.57,9878.0,59.0116,59.0546,58.9857,59.046,9878.0
2016-08-31 13:10:00,68.58,68.62,68.54,68.62,12207.0,59.0546,59.0891,59.0202,59.0891,12207.0
2016-08-31 13:20:00,68.64,68.75,68.63,68.74,12663.0,59.1063,59.201,59.0977,59.1924,12663.0
2016-08-31 13:30:00,68.74,68.91,68.74,68.91,12490.0,59.1924,59.3388,59.1924,59.3388,12490.0
2016-08-31 13:40:00,68.9,68.91,68.86,68.87,18096.0,59.3302,59.3388,59.2957,59.3044,18096.0
2016-08-31 13:50:00,68.86,68.92,68.82,68.91,33580.0,59.2957,59.3474,59.2613,59.3388,33580.0
2016-08-31 14:00:00,68.92,69.06,68.91,68.96,25103.0,59.3474,59.468,59.3388,59.3819,25103.0
2016-08-31 14:10:00,68.97,69.0,68.88,68.9,19115.0,59.3905,59.4163,59.313,59.3302,19115.0
2016-08-31 14:20:00,68.89,68.96,68.89,68.96,16483.0,59.3216,59.3819,59.3216,59.3819,16483.0
2016-08-31 14:30:00,68.96,69.11,68.95,68.96,31763.0,59.3819,59.511,59.3732,59.3819,31763.0
2016-08-31 14:40:00,68.97,68.99,68.82,68.9,70905.0,59.3905,59.4077,59.2613,59.3302,70905.0
2016-08-31 14:50:00,68.9,68.92,68.81,68.87,84549.0,59.3302,59.3474,59.2527,59.3044,84549.0
2016-08-31 15:00:00,68.85,68.99,68.82,68.98,159598.0,59.2871,59.4077,59.2613,59.3991,159598.0
2016-08-31 15:10:00,68.99,69.15,68.95,69.12,23263.0,59.4077,59.5455,59.3732,59.5196,23263.0
2016-08-31 15:20:00,69.12,69.26,69.08,69.25,55016.0,59.5196,59.6402,59.4852,59.6316,55016.0
2016-08-31 15:30:00,69.24,69.26,69.12,69.16,50207.0,59.623,59.6402,59.5196,59.5541,50207.0
2016-08-31 15:40:00,69.19,69.28,69.19,69.25,84869.0,59.5799,59.6574,59.5799,59.6316,84869.0
2016-08-31 15:50:00,69.26,69.32,69.19,69.26,236101.0,59.6402,59.6918,59.5799,59.6402,236101.0
2016-09-01 09:30:00,69.56,69.75,69.34,69.75,65995.0,59.8985,60.0621,59.7091,60.0621,65995.0
2016-09-01 09:40:00,69.7,70.2,69.69,70.11,101834.0,60.0191,60.4496,60.0105,60.3721,101834.0
2016-09-01 09:50:00,70.1,70.1,69.75,69.88,102438.0,60.3635,60.3635,60.0621,60.1741,102438.0
2016-09-01 10:00:00,69.86,69.91,69.55,69.83,117259.0,60.1568,60.1999,59.8899,60.131,117259.0
2016-09-01 10:10:00,69.81,69.91,69.8,69.85,57494.0,60.1138,60.1999,60.1052,60.1482,57494.0
2016-09-01 10:20:00,69.84,69.91,69.79,69.81,46015.0,60.1396,60.1999,60.0966,60.1138,46015.0
2016-09-01 10:30:00,69.8,69.81,69.43,69.81,50050.0,60.1052,60.1138,59.7866,60.1138,50050.0
2016-09-01 10:40:00,69.78,69.92,69.77,69.89,34197.0,60.088,60.2085,60.0793,60.1827,34197.0
2016-09-01 10:50:00,69.89,69.96,69.54,69.71,137515.0,60.1827,60.243,59.8813,60.0277,137515.0
2016-09-01 11:00:00,69.71,69.99,69.6,69.97,52601.0,60.0277,60.2688,59.933,60.2516,52601.0
2016-09-01 11:10:00,69.96,70.16,69.92,70.07,36435.0,60.243,60.4152,60.2085,60.3377,36435.0
2016-09-01 11:20:00,70.1,70.26,70.07,70.13,68617.0,60.3635,60.5013,60.3377,60.3893,68617.0
2016-09-01 11:30:00,70.15,70.16,70.04,70.08,14657.0,60.4066,60.4152,60.3118,60.3463,14657.0
2016-09-01 11:40:00,70.08,70.19,70.07,70.17,27192.0,60.3463,60.441,60.3377,60.4238,27192.0
2016-09-01 11:50:00,70.15,70.19,70.09,70.19,15500.0,60.4066,60.441,60.3549,60.441,15500.0
2016-09-01 12:00:00,70.19,70.26,70.17,70.26,72609.0,60.441,60.5013,60.4238,60.5013,72609.0
2016-09-01 12:10:00,70.25,70.34,70.24,70.27,45965.0,60.4927,60.5702,60.4841,60.5099,45965.0
2016-09-01 12:20:00,70.25,70.37,70.25,70.32,14909.0,60.4927,60.596,60.4927,60.553,14909.0
2016-09-01 12:30:00,70.33,70.41,70.33,70.36,18182.0,60.5616,60.6305,60.5616,60.5874,18182.0
2016-09-01 12:40:00,70.36,70.36,70.3,70.32,9649.0,60.5874,60.5874,60.5357,60.553,9649.0
2016-09-01 12:50:00,70.33,70.41,70.3,70.37,16948.0,60.5616,60.6305,60.5357,60.596,16948.0
2016-09-01 13:00:00,70.37,70.45,70.35,70.35,20009.0,60.596,60.6649,60.5788,60.5788,20009.0
2016-09-01 13:10:00,70.37,70.39,70.3,70.39,6372.0,60.596,60.6132,60.5357,60.6132,6372.0
2016-09-01 13:20:00,70.39,70.4,70.36,70.4,9500.0,60.6132,60.6218,60.5874,60.6218,9500.0
2016-09-01 13:30:00,70.41,70.48,70.41,70.47,11935.0,60.6305,60.6907,60.6305,60.6821,11935.0
2016-09-01 13:40:00,70.46,70.55,70.45,70.54,11519.0,60.6735,60.751,60.6649,60.7424,11519.0
2016-09-01 13:50:00,70.54,70.56,70.49,70.52,12581.0,60.7424,60.7596,60.6993,60.7252,12581.0
2016-09-01 14:00:00,70.53,70.53,70.42,70.43,16499.0,60.7338,60.7338,60.6391,60.6477,16499.0
2016-09-01 14:10:00,70.42,70.43,70.35,70.38,15869.0,60.6391,60.6477,60.5788,60.6046,15869.0
2016-09-01 14:20:00,70.38,70.39,70.33,70.38,11287.0,60.6046,60.6132,60.5616,60.6046,11287.0
2016-09-01 14:30:00,70.4,70.41,70.22,70.27,20089.0,60.6218,60.6305,60.4668,60.5099,20089.0
2016-09-01 14:40:00,70.31,70.41,70.3,70.41,10060.0,60.5443,60.6305,60.5357,60.6305,10060.0
2016-09-01 14:50:00,70.4,70.41,70.36,70.39,15234.0,60.6218,60.6305,60.5874,60.6132,15234.0
2016-09-01 15:00:00,70.38,70.39,70.31,70.35,33178.0,60.6046,60.6132,60.5443,60.5788,33178.0
2016-09-01 15:10:00,70.35,70.46,70.34,70.44,31221.0,60.5788,60.6735,60.5702,60.6563,31221.0
2016-09-01 15:20:00,70.44,70.68,70.43,70.66,51668.0,60.6563,60.863,60.6477,60.8457,51668.0
2016-09-01 15:30:00,70.67,70.68,70.58,70.66,43788.0,60.8543,60.863,60.7768,60.8457,43788.0
2016-09-01 15:40:00,70.66,70.72,70.66,70.67,71817.0,60.8457,60.8974,60.8457,60.8543,71817.0
2016-09-01 15:50:00,70.68,70.77,70.65,70.77,148573.0,60.863,60.9405,60.8371,60.9405,148573.0
2016-09-02 09:30:00,71.0,71.16,70.2,70.23,19707.0,61.1385,61.2763,60.4496,60.4755,19707.0
2016-09-02 09:40:00,70.35,70.52,70.2,70.2,20992.0,60.5788,60.7252,60.4496,60.4496,20992.0
2016-09-02 09:50:00,70.27,70.53,70.23,70.53,32954.0,60.5099,60.7338,60.4755,60.7338,32954.0
2016-09-02 10:00:00,70.53,70.6,70.47,70.5,8323.0,60.7338,60.7941,60.6821,60.708,8323.0
2016-09-02 10:10:00,70.5,70.59,70.44,70.45,11212.0,60.708,60.7855,60.6563,60.6649,11212.0
2016-09-02 10:20:00,70.46,70.56,70.41,70.51,17583.0,60.6735,60.7596,60.6305,60.7166,17583.0
2016-09-02 10:30:00,70.5,70.6,70.41,70.52,11850.0,60.708,60.7941,60.6305,60.7252,11850.0
2016-09-02 10:40:00,70.53,70.59,70.51,70.57,7261.0,60.7338,60.7855,60.7166,60.7682,7261.0
2016-09-02 10:50:00,70.56,70.58,70.43,70.44,7904.0,60.7596,60.7768,60.6477,60.6563,7904.0
2016-09-02 11:00:00,70.46,70.54,70.44,70.5,8518.0,60.6735,60.7424,60.6563,60.708,8518.0
2016-09-02 11:10:00,70.53,70.6,70.41,70.45,26533.0,60.7338,60.7941,60.6305,60.6649,26533.0
2016-09-02 11:20:00,70.41,70.48,70.41,70.45,7858.0,60.6305,60.6907,60.6305,60.6649,7858.0
2016-09-02 11:30:00,70.45,70.46,70.4,70.4,71518.0,60.6649,60.6735,60.6218,60.6218,71518.0
2016-09-02 11:40:00,70.39,70.39,69.99,70.14,40552.0,60.6132,60.6132,60.2688,60.398,40552.0
2016-09-02 11:50:00,70.15,70.38,70.12,70.35,13300.0,60.4066,60.6046,60.3807,60.5788,13300.0
2016-09-02 12:00:00,70.36,70.39,70.2,70.2,9973.0,60.5874,60.6132,60.4496,60.4496,9973.0
2016-09-02 12:10:00,70.22,70.26,70.15,70.19,27899.0,60.4668,60.5013,60.4066,60.441,27899.0
2016-09-02 12:20:00,70.17,70.27,70.06,70.26,12022.0,60.4238,60.5099,60.3291,60.5013,12022.0
2016-09-02 12:30:00,70.25,70.26,70.21,70.26,3552.0,60.4927,60.5013,60.4582,60.5013,3552.0
2016-09-02 12:40:00,70.22,70.22,70.15,70.18,6645.0,60.4668,60.4668,60.4066,60.4324,6645.0
2016-09-02 12:50:00,70.17,70.26,70.15,70.15,5480.0,60.4238,60.5013,60.4066,60.4066,5480.0
2016-09-02 13:00:00,70.15,70.26,70.11,70.16,9173.0,60.4066,60.5013,60.3721,60.4152,9173.0
2016-09-02 13:10:00,70.15,70.2,70.09,70.17,22837.0,60.4066,60.4496,60.3549,60.4238,22837.0
2016-09-02 13:20:00,70.17,70.2,70.07,70.07,8285.0,60.4238,60.4496,60.3377,60.3377,8285.0
2016-09-02 13:30:00,70.08,70.11,70.07,70.1,8987.0,60.3463,60.3721,60.3377,60.3635,8987.0
2016-09-02 13:40:00,70.1,70.11,70.05,70.08,16259.0,60.3635,60.3721,60.3205,60.3463,16259.0
2016-09-02 13:50:00,70.07,70.1,70.06,70.07,8632.0,60.3377,60.3635,60.3291,60.3377,8632.0
2016-09-02 14:00:00,70.08,70.12,69.97,70.11,26187.0,60.3463,60.3807,60.2516,60.3721,26187.0
2016-09-02 14:10:00,70.14,70.14,70.04,70.09,8931.0,60.398,60.398,60.3118,60.3549,8931.0
2016-09-02 14:20:00,70.11,70.14,69.96,70.02,25732.0,60.3721,60.398,60.243,60.2946,25732.0
2016-09-02 14:30:00,70.02,70.11,70.02,70.09,9685.0,60.2946,60.3721,60.2946,60.3549,9685.0
2016-09-02 14:40:00,70.11,70.12,70.05,70.05,12011.0,60.3721,60.3807,60.3205,60.3205,12011.0
2016-09-02 14:50:00,70.08,70.08,70.06,70.07,6239.0,60.3463,60.3463,60.3291,60.3377,6239.0
2016-09-02 15:00:00,70.08,70.14,70.07,70.13,4759.0,60.3463,60.398,60.3377,60.3893,4759.0
2016-09-02 15:10:00,70.14,70.26,70.14,70.22,7244.0,60.398,60.5013,60.398,60.4668,7244.0
2016-09-02 15:20:00,70.23,70.24,70.2,70.23,4300.0,60.4755,60.4841,60.4496,60.4755,4300.0
2016-09-02 15:30:00,70.24,70.28,70.24,70.27,8228.0,60.4841,60.5185,60.4841,60.5099,8228.0
2016-09-02 15:40:00,70.28,70.36,70.24,70.3,13617.0,60.5185,60.5874,60.4841,60.5357,13617.0
2016-09-02 15:50:00,70.27,70.29,70.18,70.2,77113.0,60.5099,60.5271,60.4324,60.4496,77113.0
2016-09-06 09:30:00,70.46,70.49,70.08,70.28,23930.0,60.6735,60.6993,60.3463,60.5185,23930.0
2016-09-06 09:40:00,70.29,70.36,70.14,70.29,38798.0,60.5271,60.5874,60.398,60.5271,38798.0
2016-09-06 09:50:00,70.33,70.34,69.93,70.24,79986.0,60.5616,60.5702,60.2171,60.4841,79986.0
2016-09-06 10:00:00,70.24,70.33,69.87,69.94,69907.0,60.4841,60.5616,60.1655,60.2257,69907.0
2016-09-06 10:10:00,70.03,70.12,69.59,69.69,13336.0,60.3032,60.3807,59.9243,60.0105,13336.0
2016-09-06 10:20:00,69.69,69.79,69.59,69.79,17382.0,60.0105,60.0966,59.9243,60.0966,17382.0
2016-09-06 10:30:00,69.84,69.9,69.71,69.74,5735.0,60.1396,60.1913,60.0277,60.0535,5735.0
2016-09-06 10:40:00,69.7,69.82,69.7,69.75,8259.0,60.0191,60.1224,60.0191,60.0621,8259.0
2016-09-06 10:50:00,69.75,69.79,69.75,69.76,5801.0,60.0621,60.0966,60.0621,60.0707,5801.0
2016-09-06 11:00:00,69.77,69.84,69.77,69.82,23828.0,60.0793,60.1396,60.0793,60.1224,23828.0
2016-09-06 11:10:00,69.83,69.86,69.79,69.81,24334.0,60.131,60.1568,60.0966,60.1138,24334.0
2016-09-06 11:20:00,69.82,69.89,69.81,69.83,9635.0,60.1224,60.1827,60.1138,60.131,9635.0
2016-09-06 11:30:00,69.86,69.92,69.81,69.84,10556.0,60.1568,60.2085,60.1138,60.1396,10556.0
2016-09-06 11:40:00,69.84,69.87,69.79,69.85,10910.0,60.1396,60.1655,60.0966,60.1482,10910.0
2016-09-06 11:50:00,69.88,69.88,69.79,69.8,5800.0,60.1741,60.1741,60.0966,60.1052,5800.0
2016-09-06 12:00:00,69.78,69.87,69.67,69.67,18554.0,60.088,60.1655,59.9932,59.9932,18554.0
2016-09-06 12:10:00,69.65,69.65,69.43,69.43,6331.0,59.976,59.976,59.7866,59.7866,6331.0
2016-09-06 12:20:00,69.44,69.45,69.38,69.4,4900.0,59.7952,59.8038,59.7435,59.7607,4900.0
2016-09-06 12:30:00,69.39,69.51,69.39,69.43,3917.0,59.7521,59.8555,59.7521,59.7866,3917.0
2016-09-06 12:40:00,69.42,69.42,69.36,69.38,6657.0,59.778,59.778,59.7263,59.7435,6657.0
2016-09-06 12:50:00,69.38,69.39,69.22,69.22,6458.0,59.7435,59.7521,59.6057,59.6057,6458.0
2016-09-06 13:00:00,69.22,69.27,69.16,69.2,4586.0,59.6057,59.6488,59.5541,59.5885,4586.0
2016-09-06 13:10:00,69.21,69.23,69.13,69.16,3187.0,59.5971,59.6143,59.5282,59.5541,3187.0
2016-09-06 13:20:00,69.14,69.14,69.09,69.12,4647.0,59.5368,59.5368,59.4938,59.5196,4647.0
2016-09-06 13:30:00,69.06,69.08,68.95,68.99,6372.0,59.468,59.4852,59.3732,59.4077,6372.0
2016-09-06 13:40:00,69.0,69.0,68.95,68.98,3430.0,59.4163,59.4163,59.3732,59.3991,3430.0
2016-09-06 13:50:00,68.97,69.01,68.94,69.01,4460.0,59.3905,59.4249,59.3646,59.4249,4460.0
2016-09-06 14:00:00,69.01,69.13,69.01,69.13,5982.0,59.4249,59.5282,59.4249,59.5282,5982.0
2016-09-06 14:10:00,69.15,69.34,69.12,69.34,6915.0,59.5455,59.7091,59.5196,59.7091,6915.0
2016-09-06 14:20:00,69.31,69.48,69.29,69.46,9105.0,59.6832,59.8296,59.666,59.8124,9105.0
2016-09-06 14:30:00,69.48,69.65,69.46,69.63,12563.0,59.8296,59.976,59.8124,59.9588,12563.0
2016-09-06 14:40:00,69.64,69.64,69.59,69.61,7531.0,59.9674,59.9674,59.9243,59.9416,7531.0
2016-09-06 14:50:00,69.61,69.85,69.61,69.82,21493.0,59.9416,60.1482,59.9416,60.1224,21493.0
2016-09-06 15:00:00,69.82,69.88,69.79,69.88,22115.0,60.1224,60.1741,60.0966,60.1741,22115.0
2016-09-06 15:10:00,69.92,70.27,69.92,70.23,24953.0,60.2085,60.5099,60.2085,60.4755,24953.0
2016-09-06 15:20:00,70.22,70.3,70.09,70.19,31904.0,60.4668,60.5357,60.3549,60.441,31904.0
2016-09-06 15:30:00,70.2,70.23,70.16,70.22,32374.0,60.4496,60.4755,60.4152,60.4668,32374.0
2016-09-06 15:40:00,70.22,70.28,70.08,70.1,57023.0,60.4668,60.5185,60.3463,60.3635,57023.0
2016-09-06 15:50:00,70.12,70.63,70.1,70.53,206489.0,60.3807,60.8199,60.3635,60.7338,206489.0
2016-09-07 09:30:00,70.81,70.81,70.0,70.27,25323.0,60.9749,60.9749,60.2774,60.5099,25323.0
2016-09-07 09:40:00,70.29,70.36,70.25,70.3,20337.0,60.5271,60.5874,60.4927,60.5357,20337.0
2016-09-07 09:50:00,70.3,70.62,70.26,70.59,28098.0,60.5357,60.8113,60.5013,60.7855,28098.0
2016-09-07 10:00:00,70.6,70.61,70.45,70.54,24144.0,60.7941,60.8027,60.6649,60.7424,24144.0
2016-09-07 10:10:00,70.56,70.56,70.46,70.46,12375.0,60.7596,60.7596,60.6735,60.6735,12375.0
2016-09-07 10:20:00,70.47,70.67,70.46,70.64,22184.0,60.6821,60.8543,60.6735,60.8285,22184.0
2016-09-07 10:30:00,70.64,70.66,70.47,70.48,13668.0,60.8285,60.8457,60.6821,60.6907,13668.0
2016-09-07 10:40:00,70.47,70.5,70.4,70.47,37534.0,60.6821,60.708,60.6218,60.6821,37534.0
2016-09-07 10:50:00,70.47,70.53,70.43,70.51,24452.0,60.6821,60.7338,60.6477,60.7166,24452.0
2016-09-07 11:00:00,70.49,70.52,70.45,70.49,25002.0,60.6993,60.7252,60.6649,60.6993,25002.0
2016-09-07 11:10:00,70.47,70.49,70.44,70.46,11238.0,60.6821,60.6993,60.6563,60.6735,11238.0
2016-09-07 11:20:00,70.45,70.54,70.43,70.51,16067.0,60.6649,60.7424,60.6477,60.7166,16067.0
2016-09-07 11:30:00,70.52,70.53,70.45,70.47,7952.0,60.7252,60.7338,60.6649,60.6821,7952.0
2016-09-07 11:40:00,70.47,70.8,70.45,70.6,174493.0,60.6821,60.9663,60.6649,60.7941,174493.0
2016-09-07 11:50:00,70.6,70.73,70.45,70.6,63163.0,60.7941,60.906,60.6649,60.7941,63163.0
2016-09-07 12:00:00,70.6,70.62,70.44,70.46,14476.0,60.7941,60.8113,60.6563,60.6735,14476.0
2016-09-07 12:10:00,70.46,70.51,70.43,70.45,17001.0,60.6735,60.7166,60.6477,60.6649,17001.0
2016-09-07 12:20:00,70.45,70.45,70.29,70.37,62165.0,60.6649,60.6649,60.5271,60.596,62165.0
2016-09-07 12:30:00,70.36,70.38,70.34,70.38,14668.0,60.5874,60.6046,60.5702,60.6046,14668.0
2016-09-07 12:40:00,70.37,70.45,70.36,70.38,11124.0,60.596,60.6649,60.5874,60.6046,11124.0
2016-09-07 12:50:00,70.38,70.42,70.36,70.4,16352.0,60.6046,60.6391,60.5874,60.6218,16352.0
2016-09-07 13:00:00,70.38,70.44,70.37,70.42,10499.0,60.6046,60.6563,60.596,60.6391,10499.0
2016-09-07 13:10:00,70.42,70.42,70.28,70.36,11741.0,60.6391,60.6391,60.5185,60.5874,11741.0
2016-09-07 13:20:00,70.36,70.4,70.33,70.36,18117.0,60.5874,60.6218,60.5616,60.5874,18117.0
2016-09-07 13:30:00,70.37,70.39,70.33,70.38,12945.0,60.596,60.6132,60.5616,60.6046,12945.0
2016-09-07 13:40:00,70.39,70.46,70.35,70.36,17367.0,60.6132,60.6735,60.5788,60.5874,17367.0
2016-09-07 13:50:00,70.36,70.42,70.36,70.39,20829.0,60.5874,60.6391,60.5874,60.6132,20829.0
2016-09-07 14:00:00,70.37,70.45,70.36,70.39,20480.0,60.596,60.6649,60.5874,60.6132,20480.0
2016-09-07 14:10:00,70.39,70.46,70.36,70.41,18734.0,60.6132,60.6735,60.5874,60.6305,18734.0
2016-09-07 14:20:00,70.42,70.43,70.32,70.36,26504.0,60.6391,60.6477,60.553,60.5874,26504.0
2016-09-07 14:30:00,70.36,70.39,70.29,70.31,18261.0,60.5874,60.6132,60.5271,60.5443,18261.0
2016-09-07 14:40:00,70.32,70.41,70.32,70.4,16483.0,60.553,60.6305,60.553,60.6218,16483.0
2016-09-07 14:50:00,70.41,70.44,70.37,70.39,21456.0,60.6305,60.6563,60.596,60.6132,21456.0
2016-09-07 15:00:00,70.37,70.42,70.37,70.41,19826.0,60.596,60.6391,60.596,60.6305,19826.0
2016-09-07 15:10:00,70.41,70.52,70.36,70.5,19940.0,60.6305,60.7252,60.5874,60.708,19940.0
2016-09-07 15:20:00,70.5,70.59,70.48,70.56,25389.0,60.708,60.7855,60.6907,60.7596,25389.0
2016-09-07 15:30:00,70.56,70.58,70.52,70.52,40598.0,60.7596,60.7768,60.7252,60.7252,40598.0
2016-09-07 15:40:00,70.51,70.66,70.5,70.65,56657.0,60.7166,60.8457,60.708,60.8371,56657.0
2016-09-07 15:50:00,70.66,70.81,70.66,70.8,165188.0,60.8457,60.9749,60.8457,60.9663,165188.0
2016-09-08 09:30:00,70.66,70.73,70.18,70.48,11207.0,60.8457,60.906,60.4324,60.6907,11207.0
2016-09-08 09:40:00,70.38,70.45,70.3,70.36,23836.0,60.6046,60.6649,60.5357,60.5874,23836.0
2016-09-08 09:50:00,70.36,70.46,70.26,70.4,32480.0,60.5874,60.6735,60.5013,60.6218,32480.0
2016-09-08 10:00:00,70.45,70.45,70.38,70.39,16348.0,60.6649,60.6649,60.6046,60.6132,16348.0
2016-09-08 10:10:00,70.39,70.44,70.31,70.4,25299.0,60.6132,60.6563,60.5443,60.6218,25299.0
2016-09-08 10:20:00,70.4,70.52,70.4,70.5,17275.0,60.6218,60.7252,60.6218,60.708,17275.0
2016-09-08 10:30:00,70.5,70.56,70.46,70.53,10123.0,60.708,60.7596,60.6735,60.7338,10123.0
2016-09-08 10:40:00,70.54,70.56,70.46,70.47,9706.0,60.7424,60.7596,60.6735,60.6821,9706.0
2016-09-08 10:50:00,70.47,70.47,70.37,70.4,13349.0,60.6821,60.6821,60.596,60.6218,13349.0
2016-09-08 11:00:00,70.41,70.56,70.41,70.53,15680.0,60.6305,60.7596,60.6305,60.7338,15680.0
2016-09-08 11:10:00,70.54,70.63,70.52,70.58,7322.0,60.7424,60.8199,60.7252,60.7768,7322.0
2016-09-08 11:20:00,70.58,70.6,70.52,70.53,7426.0,60.7768,60.7941,60.7252,60.7338,7426.0
2016-09-08 11:30:00,70.53,70.53,70.45,70.49,18899.0,60.7338,60.7338,60.6649,60.6993,18899.0
2016-09-08 11:40:00,70.5,70.58,70.46,70.57,15677.0,60.708,60.7768,60.6735,60.7682,15677.0
2016-09-08 11:50:00,70.58,70.58,70.46,70.48,8769.0,60.7768,60.7768,60.6735,60.6907,8769.0
2016-09-08 12:00:00,70.48,70.52,70.48,70.51,10339.0,60.6907,60.7252,60.6907,60.7166,10339.0
2016-09-08 12:10:00,70.5,70.52,70.48,70.5,8447.0,60.708,60.7252,60.6907,60.708,8447.0
2016-09-08 12:20:00,70.5,70.53,70.45,70.51,21862.0,60.708,60.7338,60.6649,60.7166,21862.0
2016-09-08 12:30:00,70.5,70.51,70.44,70.45,17213.0,60.708,60.7166,60.6563,60.6649,17213.0
2016-09-08 12:40:00,70.44,70.44,70.4,70.43,6797.0,60.6563,60.6563,60.6218,60.6477,6797.0
2016-09-08 12:50:00,70.42,70.46,70.4,70.43,8271.0,60.6391,60.6735,60.6218,60.6477,8271.0
2016-09-08 13:00:00,70.44,70.47,70.4,70.4,6638.0,60.6563,60.6821,60.6218,60.6218,6638.0
2016-09-08 13:10:00,70.41,70.42,70.38,70.39,10917.0,60.6305,60.6391,60.6046,60.6132,10917.0
2016-09-08 13:20:00,70.38,70.41,70.33,70.38,37695.0,60.6046,60.6305,60.5616,60.6046,37695.0
2016-09-08 13:30:00,70.38,70.43,70.37,70.39,6449.0,60.6046,60.6477,60.596,60.6132,6449.0
2016-09-08 13:40:00,70.39,70.4,70.28,70.33,28503.0,60.6132,60.6218,60.5185,60.5616,28503.0
2016-09-08 13:50:00,70.32,70.38,70.31,70.38,7469.0,60.553,60.6046,60.5443,60.6046,7469.0
2016-09-08 14:00:00,70.38,70.43,70.35,70.41,8728.0,60.6046,60.6477,60.5788,60.6305,8728.0
2016-09-08 14:10:00,70.41,70.47,70.38,70.47,11925.0,60.6305,60.6821,60.6046,60.6821,11925.0
2016-09-08 14:20:00,70.49,70.54,70.44,70.46,7717.0,60.6993,60.7424,60.6563,60.6735,7717.0
2016-09-08 14:30:00,70.45,70.56,70.44,70.51,9648.0,60.6649,60.7596,60.6563,60.7166,9648.0
2016-09-08 14:40:00,70.5,70.5,70.43,70.48,11596.0,60.708,60.708,60.6477,60.6907,11596.0
2016-09-08 14:50:00,70.47,70.49,70.43,70.43,6500.0,60.6821,60.6993,60.6477,60.6477,6500.0
2016-09-08 15:00:00,70.43,70.43,70.39,70.41,10072.0,60.6477,60.6477,60.6132,60.6305,10072.0
2016-09-08 15:10:00,70.42,70.44,70.4,70.43,12206.0,60.6391,60.6563,60.6218,60.6477,12206.0
2016-09-08 15:20:00,70.43,70.44,70.41,70.44,8138.0,60.6477,60.6563,60.6305,60.6563,8138.0
2016-09-08 15:30:00,70.44,70.46,70.41,70.45,13283.0,60.6563,60.6735,60.6305,60.6649,13283.0
2016-09-08 15:40:00,70.44,70.49,70.41,70.43,19468.0,60.6563,60.6993,60.6305,60.6477,19468.0
2016-09-08 15:50:00,70.42,70.5,70.38,70.46,101274.0,60.6391,60.708,60.6046,60.6735,101274.0
2016-09-09 09:30:00,70.19,70.38,69.65,70.17,62066.0,60.441,60.6046,59.976,60.4238,62066.0
2016-09-09 09:40:00,70.16,70.39,70.06,70.09,19232.0,60.4152,60.6132,60.3291,60.3549,19232.0
2016-09-09 09:50:00,70.08,70.27,70.02,70.11,81356.0,60.3463,60.5099,60.2946,60.3721,81356.0
2016-09-09 10:00:00,70.11,70.21,69.85,69.87,38054.0,60.3721,60.4582,60.1482,60.1655,38054.0
2016-09-09 10:10:00,69.88,69.97,69.85,69.93,11550.0,60.1741,60.2516,60.1482,60.2171,11550.0
2016-09-09 10:20:00,69.93,69.99,69.89,69.93,19936.0,60.2171,60.2688,60.1827,60.2171,19936.0
2016-09-09 10:30:00,69.91,69.93,69.81,69.81,23141.0,60.1999,60.2171,60.1138,60.1138,23141.0
2016-09-09 10:40:00,69.81,69.91,69.79,69.89,33795.0,60.1138,60.1999,60.0966,60.1827,33795.0
2016-09-09 10:50:00,69.9,70.22,69.89,70.17,21843.0,60.1913,60.4668,60.1827,60.4238,21843.0
2016-09-09 11:00:00,70.19,70.21,70.05,70.14,26796.0,60.441,60.4582,60.3205,60.398,26796.0
2016-09-09 11:10:00,70.15,70.15,70.02,70.09,5674.0,60.4066,60.4066,60.2946,60.3549,5674.0
2016-09-09 11:20:00,70.04,70.12,69.96,69.96,11200.0,60.3118,60.3807,60.243,60.243,11200.0
2016-09-09 11:30:00,69.97,70.06,69.95,69.98,16886.0,60.2516,60.3291,60.2343,60.2602,16886.0
2016-09-09 11:40:00,69.99,69.99,69.9,69.94,34008.0,60.2688,60.2688,60.1913,60.2257,34008.0
2016-09-09 11:50:00,69.92,69.95,69.86,69.94,42953.0,60.2085,60.2343,60.1568,60.2257,42953.0
2016-09-09 12:00:00,69.94,70.0,69.81,69.87,21515.0,60.2257,60.2774,60.1138,60.1655,21515.0
2016-09-09 12:10:00,69.9,69.92,69.86,69.87,10356.0,60.1913,60.2085,60.1568,60.1655,10356.0
2016-09-09 12:20:00,69.88,70.0,69.87,69.91,13446.0,60.1741,60.2774,60.1655,60.1999,13446.0
2016-09-09 12:30:00,69.9,69.99,69.77,69.77,29644.0,60.1913,60.2688,60.0793,60.0793,29644.0
2016-09-09 12:40:00,69.77,69.85,69.77,69.83,5369.0,60.0793,60.1482,60.0793,60.131,5369.0
2016-09-09 12:50:00,69.84,69.94,69.84,69.94,6817.0,60.1396,60.2257,60.1396,60.2257,6817.0
2016-09-09 13:00:00,69.94,69.94,69.82,69.82,44277.0,60.2257,60.2257,60.1224,60.1224,44277.0
2016-09-09 13:10:00,69.83,69.83,69.69,69.69,21310.0,60.131,60.131,60.0105,60.0105,21310.0
2016-09-09 13:20:00,69.68,69.7,69.61,69.64,17244.0,60.0018,60.0191,59.9416,59.9674,17244.0
2016-09-09 13:30:00,69.63,69.64,69.44,69.44,10329.0,59.9588,59.9674,59.7952,59.7952,10329.0
2016-09-09 13:40:00,69.46,69.48,69.37,69.42,25019.0,59.8124,59.8296,59.7349,59.778,25019.0
2016-09-09 13:50:00,69.43,69.49,69.4,69.48,7313.0,59.7866,59.8382,59.7607,59.8296,7313.0
2016-09-09 14:00:00,69.48,69.49,69.29,69.31,18950.0,59.8296,59.8382,59.666,59.6832,18950.0
2016-09-09 14:10:00,69.3,69.47,69.29,69.47,76579.0,59.6746,59.821,59.666,59.821,76579.0
2016-09-09 14:20:00,69.47,69.54,69.4,69.54,5532.0,59.821,59.8813,59.7607,59.8813,5532.0
2016-09-09 14:30:00,69.54,69.62,69.52,69.61,14156.0,59.8813,59.9502,59.8641,59.9416,14156.0
2016-09-09 14:40:00,69.61,69.61,69.46,69.52,12328.0,59.9416,59.9416,59.8124,59.8641,12328.0
2016-09-09 14:50:00,69.52,69.67,69.46,69.65,17119.0,59.8641,59.9932,59.8124,59.976,17119.0
2016-09-09 15:00:00,69.63,69.66,69.55,69.62,16255.0,59.9588,59.9846,59.8899,59.9502,16255.0
2016-09-09 15:10:00,69.62,69.68,69.54,69.64,17976.0,59.9502,60.0018,59.8813,59.9674,17976.0
2016-09-09 15:20:00,69.65,69.76,69.62,69.72,20564.0,59.976,60.0707,59.9502,60.0363,20564.0
2016-09-09 15:30:00,69.72,69.77,69.61,69.66,19725.0,60.0363,60.0793,59.9416,59.9846,19725.0
2016-09-09 15:40:00,69.66,69.69,69.56,69.66,74406.0,59.9846,60.0105,59.8985,59.9846,74406.0
2016-09-09 15:50:00,69.65,69.67,69.44,69.44,174737.0,59.976,59.9932,59.7952,59.7952,174737.0
2016-09-12 09:30:00,69.01,69.33,68.9,69.3,23239.0,59.4249,59.7005,59.3302,59.6746,23239.0
2016-09-12 09:40:00,69.31,69.31,68.73,68.84,16381.0,59.6832,59.6832,59.1838,59.2785,16381.0
2016-09-12 09:50:00,68.92,69.07,68.87,69.0,19019.0,59.3474,59.4766,59.3044,59.4163,19019.0
2016-09-12 10:00:00,69.0,69.0,68.78,68.81,26579.0,59.4163,59.4163,59.2269,59.2527,26579.0
2016-09-12 10:10:00,68.77,68.87,68.71,68.86,29648.0,59.2182,59.3044,59.1666,59.2957,29648.0
2016-09-12 10:20:00,68.86,69.0,68.83,68.86,23882.0,59.2957,59.4163,59.2699,59.2957,23882.0
2016-09-12 10:30:00,68.88,69.09,68.87,69.04,16250.0,59.313,59.4938,59.3044,59.4507,16250.0
2016-09-12 10:40:00,69.04,69.21,69.04,69.11,17018.0,59.4507,59.5971,59.4507,59.511,17018.0
2016-09-12 10:50:00,69.09,69.22,69.04,69.22,12851.0,59.4938,59.6057,59.4507,59.6057,12851.0
2016-09-12 11:00:00,69.26,69.3,69.21,69.3,15710.0,59.6402,59.6746,59.5971,59.6746,15710.0
2016-09-12 11:10:00,69.29,69.29,69.17,69.27,17242.0,59.666,59.666,59.5627,59.6488,17242.0
2016-09-12 11:20:00,69.27,69.35,69.26,69.34,22770.0,59.6488,59.7177,59.6402,59.7091,22770.0
2016-09-12 11:30:00,69.35,69.45,69.24,69.38,10983.0,59.7177,59.8038,59.623,59.7435,10983.0
2016-09-12 11:40:00,69.38,69.39,69.24,69.28,12948.0,59.7435,59.7521,59.623,59.6574,12948.0
2016-09-12 11:50:00,69.31,69.46,69.28,69.4,33586.0,59.6832,59.8124,59.6574,59.7607,33586.0
2016-09-12 12:00:00,69.39,69.47,69.36,69.45,6216.0,59.7521,59.821,59.7263,59.8038,6216.0
2016-09-12 12:10:00,69.45,69.45,69.38,69.41,3295.0,59.8038,59.8038,59.7435,59.7693,3295.0
2016-09-12 12:20:00,69.39,69.46,69.26,69.31,68767.0,59.7521,59.8124,59.6402,59.6832,68767.0
2016-09-12 12:30:00,69.34,69.38,69.33,69.33,4447.0,59.7091,59.7435,59.7005,59.7005,4447.0
2016-09-12 12:40:00,69.31,69.36,69.27,69.36,7816.0,59.6832,59.7263,59.6488,59.7263,7816.0
2016-09-12 12:50:00,69.35,69.45,69.34,69.42,10532.0,59.7177,59.8038,59.7091,59.778,10532.0
2016-09-12 13:00:00,69.42,69.45,69.4,69.43,8003.0,59.778,59.8038,59.7607,59.7866,8003.0
2016-09-12 13:10:00,69.43,69.67,69.43,69.46,20310.0,59.7866,59.9932,59.7866,59.8124,20310.0
2016-09-12 13:20:00,69.45,69.57,69.42,69.42,21870.0,59.8038,59.9071,59.778,59.778,21870.0
2016-09-12 13:30:00,69.43,69.57,69.43,69.5,32465.0,59.7866,59.9071,59.7866,59.8468,32465.0
2016-09-12 13:40:00,69.5,69.65,69.47,69.65,52410.0,59.8468,59.976,59.821,59.976,52410.0
2016-09-12 13:50:00,69.66,69.78,69.55,69.72,29150.0,59.9846,60.088,59.8899,60.0363,29150.0
2016-09-12 14:00:00,69.7,69.98,69.68,69.89,35856.0,60.0191,60.2602,60.0018,60.1827,35856.0
2016-09-12 14:10:00,69.9,69.93,69.81,69.92,22977.0,60.1913,60.2171,60.1138,60.2085,22977.0
2016-09-12 14:20:00,69.92,70.0,69.92,69.95,22539.0,60.2085,60.2774,60.2085,60.2343,22539.0
2016-09-12 14:30:00,69.98,70.34,69.98,70.33,10812.0,60.2602,60.5702,60.2602,60.5616,10812.0
2016-09-12 14:40:00,70.33,70.44,70.28,70.39,11938.0,60.5616,60.6563,60.5185,60.6132,11938.0
2016-09-12 14:50:00,70.41,70.53,70.35,70.36,24806.0,60.6305,60.7338,60.5788,60.5874,24806.0
2016-09-12 15:00:00,70.36,70.42,70.32,70.42,27609.0,60.5874,60.6391,60.553,60.6391,27609.0
2016-09-12 15:10:00,70.42,70.49,70.4,70.44,24121.0,60.6391,60.6993,60.6218,60.6563,24121.0
2016-09-12 15:20:00,70.42,70.61,70.39,70.61,24850.0,60.6391,60.8027,60.6132,60.8027,24850.0
2016-09-12 15:30:00,70.62,70.63,70.48,70.58,34428.0,60.8113,60.8199,60.6907,60.7768,34428.0
2016-09-12 15:40:00,70.58,70.62,70.45,70.5,49176.0,60.7768,60.8113,60.6649,60.708,49176.0
2016-09-12 15:50:00,70.51,70.66,70.43,70.62,103352.0,60.7166,60.8457,60.6477,60.8113,103352.0
2016-09-13 09:30:00,71.04,71.05,70.01,70.36,59437.0,61.173,61.1816,60.286,60.5874,59437.0
2016-09-13 09:40:00,70.41,70.65,70.41,70.45,37281.0,60.6305,60.8371,60.6305,60.6649,37281.0
2016-09-13 09:50:00,70.5,70.5,70.27,70.27,36895.0,60.708,60.708,60.5099,60.5099,36895.0
2016-09-13 10:00:00,70.26,70.34,70.03,70.23,52888.0,60.5013,60.5702,60.3032,60.4755,52888.0
2016-09-13 10:10:00,70.21,70.21,69.95,70.05,12669.0,60.4582,60.4582,60.2343,60.3205,12669.0
2016-09-13 10:20:00,70.01,70.04,69.81,69.9,16992.0,60.286,60.3118,60.1138,60.1913,16992.0
2016-09-13 10:30:00,69.9,69.97,69.77,69.83,23664.0,60.1913,60.2516,60.0793,60.131,23664.0
2016-09-13 10:40:00,69.85,69.96,69.79,69.79,7835.0,60.1482,60.243,60.0966,60.0966,7835.0
2016-09-13 10:50:00,69.78,69.79,69.5,69.54,10599.0,60.088,60.0966,59.8468,59.8813,10599.0
2016-09-13 11:00:00,69.55,69.55,69.31,69.31,10618.0,59.8899,59.8899,59.6832,59.6832,10618.0
2016-09-13 11:10:00,69.31,69.32,69.2,69.31,8512.0,59.6832,59.6918,59.5885,59.6832,8512.0
2016-09-13 11:20:00,69.3,69.31,69.06,69.06,6500.0,59.6746,59.6832,59.468,59.468,6500.0
2016-09-13 11:30:00,69.07,69.18,69.06,69.14,7756.0,59.4766,59.5713,59.468,59.5368,7756.0
2016-09-13 11:40:00,69.13,69.13,69.03,69.03,5600.0,59.5282,59.5282,59.4421,59.4421,5600.0
2016-09-13 11:50:00,69.04,69.1,68.96,69.01,8631.0,59.4507,59.5024,59.3819,59.4249,8631.0
2016-09-13 12:00:00,69.02,69.05,68.91,68.99,9018.0,59.4335,59.4594,59.3388,59.4077,9018.0
2016-09-13 12:10:00,69.0,69.05,68.96,68.98,7957.0,59.4163,59.4594,59.3819,59.3991,7957.0
2016-09-13 12:20:00,68.96,68.99,68.81,68.82,8425.0,59.3819,59.4077,59.2527,59.2613,8425.0
2016-09-13 12:30:00,68.8,68.83,68.75,68.81,9197.0,59.2441,59.2699,59.201,59.2527,9197.0
2016-09-13 12:40:00,68.81,68.85,68.75,68.78,10707.0,59.2527,59.2871,59.201,59.2269,10707.0
2016-09-13 12:50:00,68.77,68.77,68.66,68.7,12351.0,59.2182,59.2182,59.1235,59.158,12351.0
2016-09-13 13:00:00,68.72,68.76,68.62,68.76,20642.0,59.1752,59.2096,59.0891,59.2096,20642.0
2016-09-13 13:10:00,68.74,68.93,68.72,68.91,10340.0,59.1924,59.356,59.1752,59.3388,10340.0
2016-09-13 13:20:00,68.91,69.02,68.87,69.0,15811.0,59.3388,59.4335,59.3044,59.4163,15811.0
2016-09-13 13:30:00,69.01,69.07,68.94,69.02,17835.0,59.4249,59.4766,59.3646,59.4335,17835.0
2016-09-13 13:40:00,69.0,69.05,68.97,69.0,14783.0,59.4163,59.4594,59.3905,59.4163,14783.0
2016-09-13 13:50:00,69.01,69.02,68.76,68.77,15083.0,59.4249,59.4335,59.2096,59.2182,15083.0
2016-09-13 14:00:00,68.79,68.84,68.74,68.81,7517.0,59.2355,59.2785,59.1924,59.2527,7517.0
2016-09-13 14:10:00,68.81,68.81,68.65,68.69,12776.0,59.2527,59.2527,59.1149,59.1494,12776.0
2016-09-13 14:20:00,68.69,68.73,68.61,68.64,15539.0,59.1494,59.1838,59.0805,59.1063,15539.0
2016-09-13 14:30:00,68.62,68.67,68.55,68.62,8012.0,59.0891,59.1321,59.0288,59.0891,8012.0
2016-09-13 14:40:00,68.63,68.72,68.61,68.7,8809.0,59.0977,59.1752,59.0805,59.158,8809.0
2016-09-13 14:50:00,68.71,68.73,68.52,68.52,15680.0,59.1666,59.1838,59.003,59.003,15680.0
2016-09-13 15:00:00,68.53,68.6,68.51,68.6,12323.0,59.0116,59.0719,58.9944,59.0719,12323.0
2016-09-13 15:10:00,68.58,68.79,68.5,68.69,15577.0,59.0546,59.2355,58.9857,59.1494,15577.0
2016-09-13 15:20:00,68.7,68.79,68.67,68.77,13994.0,59.158,59.2355,59.1321,59.2182,13994.0
2016-09-13 15:30:00,68.79,68.93,68.78,68.85,20126.0,59.2355,59.356,59.2269,59.2871,20126.0
2016-09-13 15:40:00,68.85,68.9,68.74,68.85,47122.0,59.2871,59.3302,59.1924,59.2871,47122.0
2016-09-13 15:50:00,68.87,69.12,68.85,69.02,157447.0,59.3044,59.5196,59.2871,59.4335,157447.0
2016-09-14 09:30:00,68.99,69.3,68.98,69.12,20199.0,59.4077,59.6746,59.3991,59.5196,20199.0
2016-09-14 09:40:00,69.15,69.36,69.06,69.08,15574.0,59.5455,59.7263,59.468,59.4852,15574.0
2016-09-14 09:50:00,69.09,69.09,68.91,68.91,10921.0,59.4938,59.4938,59.3388,59.3388,10921.0
2016-09-14 10:00:00,68.89,68.99,68.86,68.99,21814.0,59.3216,59.4077,59.2957,59.4077,21814.0
2016-09-14 10:10:00,68.99,68.99,68.83,68.83,7210.0,59.4077,59.4077,59.2699,59.2699,7210.0
2016-09-14 10:20:00,68.85,68.98,68.84,68.87,13270.0,59.2871,59.3991,59.2785,59.3044,13270.0
2016-09-14 10:30:00,68.88,68.95,68.83,68.86,12161.0,59.313,59.3732,59.2699,59.2957,12161.0
2016-09-14 10:40:00,68.85,68.85,68.75,68.75,8797.0,59.2871,59.2871,59.201,59.201,8797.0
2016-09-14 10:50:00,68.76,68.78,68.59,68.74,12068.0,59.2096,59.2269,59.0632,59.1924,12068.0
2016-09-14 11:00:00,68.73,68.81,68.69,68.69,13175.0,59.1838,59.2527,59.1494,59.1494,13175.0
2016-09-14 11:10:00,68.69,68.73,68.54,68.71,24865.0,59.1494,59.1838,59.0202,59.1666,24865.0
2016-09-14 11:20:00,68.72,68.96,68.71,68.95,40071.0,59.1752,59.3819,59.1666,59.3732,40071.0
2016-09-14 11:30:00,68.94,69.0,68.85,69.0,27724.0,59.3646,59.4163,59.2871,59.4163,27724.0
2016-09-14 11:40:00,68.99,68.99,68.86,68.89,10869.0,59.4077,59.4077,59.2957,59.3216,10869.0
2016-09-14 11:50:00,68.91,68.94,68.87,68.87,6478.0,59.3388,59.3646,59.3044,59.3044,6478.0
2016-09-14 12:00:00,68.88,68.89,68.82,68.82,7712.0,59.313,59.3216,59.2613,59.2613,7712.0
2016-09-14 12:10:00,68.83,68.86,68.81,68.86,7351.0,59.2699,59.2957,59.2527,59.2957,7351.0
2016-09-14 12:20:00,68.86,68.87,68.83,68.86,6400.0,59.2957,59.3044,59.2699,59.2957,6400.0
2016-09-14 12:30:00,68.87,68.89,68.8,68.8,13540.0,59.3044,59.3216,59.2441,59.2441,13540.0
2016-09-14 12:40:00,68.79,68.79,68.71,68.74,6563.0,59.2355,59.2355,59.1666,59.1924,6563.0
2016-09-14 12:50:00,68.76,68.81,68.74,68.8,6911.0,59.2096,59.2527,59.1924,59.2441,6911.0
2016-09-14 13:00:00,68.8,68.91,68.79,68.88,9908.0,59.2441,59.3388,59.2355,59.313,9908.0
2016-09-14 13:10:00,68.89,68.91,68.84,68.9,16841.0,59.3216,59.3388,59.2785,59.3302,16841.0
2016-09-14 13:20:00,68.89,68.95,68.85,68.9,10900.0,59.3216,59.3732,59.2871,59.3302,10900.0
2016-09-14 13:30:00,68.9,68.95,68.85,68.87,11327.0,59.3302,59.3732,59.2871,59.3044,11327.0
2016-09-14 13:40:00,68.87,68.9,68.76,68.76,11206.0,59.3044,59.3302,59.2096,59.2096,11206.0
2016-09-14 13:50:00,68.74,68.84,68.74,68.82,5510.0,59.1924,59.2785,59.1924,59.2613,5510.0
2016-09-14 14:00:00,68.82,68.86,68.76,68.76,23876.0,59.2613,59.2957,59.2096,59.2096,23876.0
2016-09-14 14:10:00,68.76,68.78,68.66,68.78,6684.0,59.2096,59.2269,59.1235,59.2269,6684.0
2016-09-14 14:20:00,68.8,68.83,68.73,68.78,18772.0,59.2441,59.2699,59.1838,59.2269,18772.0
2016-09-14 14:30:00,68.77,68.8,68.73,68.8,22567.0,59.2182,59.2441,59.1838,59.2441,22567.0
2016-09-14 14:40:00,68.79,68.85,68.77,68.82,18025.0,59.2355,59.2871,59.2182,59.2613,18025.0
2016-09-14 14:50:00,68.82,68.9,68.8,68.81,33879.0,59.2613,59.3302,59.2441,59.2527,33879.0
2016-09-14 15:00:00,68.82,68.86,68.79,68.83,23048.0,59.2613,59.2957,59.2355,59.2699,23048.0
2016-09-14 15:10:00,68.84,68.86,68.75,68.78,23466.0,59.2785,59.2957,59.201,59.2269,23466.0
2016-09-14 15:20:00,68.78,68.8,68.7,68.71,13464.0,59.2269,59.2441,59.158,59.1666,13464.0
2016-09-14 15:30:00,68.72,68.86,68.72,68.79,27337.0,59.1752,59.2957,59.1752,59.2355,27337.0
2016-09-14 15:40:00,68.8,68.94,68.8,68.92,39131.0,59.2441,59.3646,59.2441,59.3474,39131.0
2016-09-14 15:50:00,68.93,68.96,68.84,68.9,79928.0,59.356,59.3819,59.2785,59.3302,79928.0
2016-09-15 09:30:00,68.75,69.31,68.75,69.02,61445.0,59.201,59.6832,59.201,59.4335,61445.0
2016-09-15 09:40:00,69.1,69.36,69.0,69.2,43925.0,59.5024,59.7263,59.4163,59.5885,43925.0
2016-09-15 09:50:00,69.18,69.26,69.06,69.15,24366.0,59.5713,59.6402,59.468,59.5455,24366.0
2016-09-15 10:00:00,69.15,69.18,69.07,69.14,53271.0,59.5455,59.5713,59.4766,59.5368,53271.0
2016-09-15 10:10:00,69.14,69.45,69.14,69.41,23076.0,59.5368,59.8038,59.5368,59.7693,23076.0
2016-09-15 10:20:00,69.42,69.51,69.37,69.5,77992.0,59.778,59.8555,59.7349,59.8468,77992.0
2016-09-15 10:30:00,69.5,69.53,69.4,69.53,47481.0,59.8468,59.8727,59.7607,59.8727,47481.0
2016-09-15 10:40:00,69.53,69.66,69.42,69.66,68232.0,59.8727,59.9846,59.778,59.9846,68232.0
2016-09-15 10:50:00,69.67,69.83,69.66,69.83,57517.0,59.9932,60.131,59.9846,60.131,57517.0
2016-09-15 11:00:00,69.82,70.01,69.8,69.98,88414.0,60.1224,60.286,60.1052,60.2602,88414.0
2016-09-15 11:10:00,69.98,70.05,69.89,69.93,100731.0,60.2602,60.3205,60.1827,60.2171,100731.0
2016-09-15 11:20:00,69.93,69.97,69.85,69.93,97449.0,60.2171,60.2516,60.1482,60.2171,97449.0
2016-09-15 11:30:00,69.95,70.06,69.93,70.05,54396.0,60.2343,60.3291,60.2171,60.3205,54396.0
2016-09-15 11:40:00,70.05,70.05,69.93,69.95,47856.0,60.3205,60.3205,60.2171,60.2343,47856.0
2016-09-15 11:50:00,69.95,69.97,69.85,69.88,32162.0,60.2343,60.2516,60.1482,60.1741,32162.0
2016-09-15 12:00:00,69.88,69.89,69.79,69.81,29139.0,60.1741,60.1827,60.0966,60.1138,29139.0
2016-09-15 12:10:00,69.81,69.91,69.76,69.86,43000.0,60.1138,60.1999,60.0707,60.1568,43000.0
2016-09-15 12:20:00,69.85,69.99,69.84,69.91,36826.0,60.1482,60.2688,60.1396,60.1999,36826.0
2016-09-15 12:30:00,69.92,69.93,69.88,69.92,36470.0,60.2085,60.2171,60.1741,60.2085,36470.0
2016-09-15 12:40:00,69.92,69.94,69.86,69.87,15231.0,60.2085,60.2257,60.1568,60.1655,15231.0
2016-09-15 12:50:00,69.86,69.94,69.86,69.9,25586.0,60.1568,60.2257,60.1568,60.1913,25586.0
2016-09-15 13:00:00,69.9,70.02,69.9,69.98,41067.0,60.1913,60.2946,60.1913,60.2602,41067.0
2016-09-15 13:10:00,69.98,69.99,69.88,69.92,46273.0,60.2602,60.2688,60.1741,60.2085,46273.0
2016-09-15 13:20:00,69.91,69.96,69.87,69.87,20018.0,60.1999,60.243,60.1655,60.1655,20018.0
2016-09-15 13:30:00,69.88,69.99,69.87,69.97,15482.0,60.1741,60.2688,60.1655,60.2516,15482.0
2016-09-15 13:40:00,69.98,70.14,69.96,70.07,56730.0,60.2602,60.398,60.243,60.3377,56730.0
2016-09-15 13:50:00,70.08,70.28,70.08,70.21,54247.0,60.3463,60.5185,60.3463,60.4582,54247.0
2016-09-15 14:00:00,70.22,70.23,70.12,70.18,46935.0,60.4668,60.4755,60.3807,60.4324,46935.0
2016-09-15 14:10:00,70.18,70.21,70.16,70.17,111384.0,60.4324,60.4582,60.4152,60.4238,111384.0
2016-09-15 14:20:00,70.18,70.2,70.16,70.2,67347.0,60.4324,60.4496,60.4152,60.4496,67347.0
2016-09-15 14:30:00,70.21,70.22,70.14,70.17,76696.0,60.4582,60.4668,60.398,60.4238,76696.0
2016-09-15 14:40:00,70.17,70.19,70.09,70.1,25936.0,60.4238,60.441,60.3549,60.3635,25936.0
2016-09-15 14:50:00,70.11,70.19,70.11,70.18,40417.0,60.3721,60.441,60.3721,60.4324,40417.0
2016-09-15 15:00:00,70.19,70.24,70.17,70.22,30338.0,60.441,60.4841,60.4238,60.4668,30338.0
2016-09-15 15:10:00,70.22,70.41,70.2,70.26,68894.0,60.4668,60.6305,60.4496,60.5013,68894.0
2016-09-15 15:20:00,70.26,70.27,70.18,70.25,57029.0,60.5013,60.5099,60.4324,60.4927,57029.0
2016-09-15 15:30:00,70.26,70.26,70.16,70.19,57724.0,60.5013,60.5013,60.4152,60.441,57724.0
2016-09-15 15:40:00,70.19,70.21,70.14,70.15,46843.0,60.441,60.4582,60.398,60.4066,46843.0
2016-09-15 15:50:00,70.16,70.29,70.15,70.27,138040.0,60.4152,60.5271,60.4066,60.5099,138040.0
2016-09-16 09:30:00,70.09,70.4,69.82,69.95,139109.0,60.3549,60.6218,60.1224,60.2343,139109.0
2016-09-16 09:40:00,69.98,70.03,69.76,69.98,30246.0,60.2602,60.3032,60.0707,60.2602,30246.0
2016-09-16 09:50:00,69.95,69.95,69.7,69.72,26361.0,60.2343,60.2343,60.0191,60.0363,26361.0
2016-09-16 10:00:00,69.7,69.73,69.52,69.59,26587.0,60.0191,60.0449,59.8641,59.9243,26587.0
2016-09-16 10:10:00,69.63,69.64,69.49,69.49,8617.0,59.9588,59.9674,59.8382,59.8382,8617.0
2016-09-16 10:20:00,69.51,69.62,69.43,69.56,36427.0,59.8555,59.9502,59.7866,59.8985,36427.0
2016-09-16 10:30:00,69.54,69.71,69.54,69.71,25866.0,59.8813,60.0277,59.8813,60.0277,25866.0
2016-09-16 10:40:00,69.65,69.72,69.6,69.6,72978.0,59.976,60.0363,59.933,59.933,72978.0
2016-09-16 10:50:00,69.58,69.81,69.56,69.74,48546.0,59.9157,60.1138,59.8985,60.0535,48546.0
2016-09-16 11:00:00,69.75,69.81,69.69,69.75,35483.0,60.0621,60.1138,60.0105,60.0621,35483.0
2016-09-16 11:10:00,69.76,69.83,69.73,69.77,82217.0,60.0707,60.131,60.0449,60.0793,82217.0
2016-09-16 11:20:00,69.77,69.92,69.77,69.88,11820.0,60.0793,60.2085,60.0793,60.1741,11820.0
2016-09-16 11:30:00,69.89,70.12,69.85,70.11,7343.0,60.1827,60.3807,60.1482,60.3721,7343.0
2016-09-16 11:40:00,70.13,70.19,70.09,70.12,16367.0,60.3893,60.441,60.3549,60.3807,16367.0
2016-09-16 11:50:00,70.12,70.23,70.06,70.22,42561.0,60.3807,60.4755,60.3291,60.4668,42561.0
2016-09-16 12:00:00,70.24,70.31,70.22,70.28,46679.0,60.4841,60.5443,60.4668,60.5185,46679.0
2016-09-16 12:10:00,70.28,70.28,70.15,70.23,24287.0,60.5185,60.5185,60.4066,60.4755,24287.0
2016-09-16 12:20:00,70.22,70.26,70.2,70.24,11035.0,60.4668,60.5013,60.4496,60.4841,11035.0
2016-09-16 12:30:00,70.25,70.34,70.19,70.31,12464.0,60.4927,60.5702,60.441,60.5443,12464.0
2016-09-16 12:40:00,70.26,70.26,70.19,70.22,8198.0,60.5013,60.5013,60.441,60.4668,8198.0
2016-09-16 12:50:00,70.22,70.29,70.19,70.2,10336.0,60.4668,60.5271,60.441,60.4496,10336.0
2016-09-16 13:00:00,70.2,70.25,70.1,70.11,21756.0,60.4496,60.4927,60.3635,60.3721,21756.0
2016-09-16 13:10:00,70.1,70.17,69.98,70.02,5551.0,60.3635,60.4238,60.2602,60.2946,5551.0
2016-09-16 13:20:00,70.01,70.12,69.99,69.99,4526.0,60.286,60.3807,60.2688,60.2688,4526.0
2016-09-16 13:30:00,70.0,70.04,69.94,69.97,6702.0,60.2774,60.3118,60.2257,60.2516,6702.0
2016-09-16 13:40:00,69.95,69.96,69.78,69.89,5816.0,60.2343,60.243,60.088,60.1827,5816.0
2016-09-16 13:50:00,69.91,69.93,69.86,69.89,5622.0,60.1999,60.2171,60.1568,60.1827,5622.0
2016-09-16 14:00:00,69.91,69.93,69.81,69.93,4519.0,60.1999,60.2171,60.1138,60.2171,4519.0
2016-09-16 14:10:00,69.9,69.99,69.9,69.97,15204.0,60.1913,60.2688,60.1913,60.2516,15204.0
2016-09-16 14:20:00,69.97,70.0,69.95,69.99,9956.0,60.2516,60.2774,60.2343,60.2688,9956.0
2016-09-16 14:30:00,70.0,70.07,69.97,69.98,5681.0,60.2774,60.3377,60.2516,60.2602,5681.0
2016-09-16 14:40:00,69.98,70.03,69.97,69.99,5229.0,60.2602,60.3032,60.2516,60.2688,5229.0
2016-09-16 14:50:00,69.99,70.0,69.95,69.95,8234.0,60.2688,60.2774,60.2343,60.2343,8234.0
2016-09-16 15:00:00,69.96,69.99,69.95,69.96,8273.0,60.243,60.2688,60.2343,60.243,8273.0
2016-09-16 15:10:00,69.95,69.99,69.89,69.94,12397.0,60.2343,60.2688,60.1827,60.2257,12397.0
2016-09-16 15:20:00,69.96,70.07,69.96,70.05,15043.0,60.243,60.3377,60.243,60.3205,15043.0
2016-09-16 15:30:00,70.06,70.25,70.05,70.24,28676.0,60.3291,60.4927,60.3205,60.4841,28676.0
2016-09-16 15:40:00,70.24,70.25,70.14,70.21,15636.0,60.4841,60.4927,60.398,60.4582,15636.0
2016-09-16 15:50:00,70.2,70.3,70.19,70.23,84821.0,60.4496,60.5357,60.441,60.4755,84821.0
2016-09-19 09:30:00,70.4,70.49,70.06,70.43,27489.0,60.6218,60.6993,60.3291,60.6477,27489.0
2016-09-19 09:40:00,70.39,70.49,70.3,70.32,12347.0,60.6132,60.6993,60.5357,60.553,12347.0
2016-09-19 09:50:00,70.31,70.43,70.21,70.25,85543.0,60.5443,60.6477,60.4582,60.4927,85543.0
2016-09-19 10:00:00,70.26,70.35,70.15,70.19,13200.0,60.5013,60.5788,60.4066,60.441,13200.0
2016-09-19 10:10:00,70.17,70.21,70.07,70.16,7001.0,60.4238,60.4582,60.3377,60.4152,7001.0
2016-09-19 10:20:00,70.16,70.2,69.97,70.16,8307.0,60.4152,60.4496,60.2516,60.4152,8307.0
2016-09-19 10:30:00,70.21,70.26,70.1,70.14,14249.0,60.4582,60.5013,60.3635,60.398,14249.0
2016-09-19 10:40:00,70.14,70.31,70.11,70.29,15293.0,60.398,60.5443,60.3721,60.5271,15293.0
2016-09-19 10:50:00,70.29,70.35,70.22,70.35,16676.0,60.5271,60.5788,60.4668,60.5788,16676.0
2016-09-19 11:00:00,70.35,70.36,70.18,70.2,8287.0,60.5788,60.5874,60.4324,60.4496,8287.0
2016-09-19 11:10:00,70.2,70.21,70.11,70.17,6031.0,60.4496,60.4582,60.3721,60.4238,6031.0
2016-09-19 11:20:00,70.16,70.21,70.12,70.18,5138.0,60.4152,60.4582,60.3807,60.4324,5138.0
2016-09-19 11:30:00,70.19,70.23,70.15,70.23,6900.0,60.441,60.4755,60.4066,60.4755,6900.0
2016-09-19 11:40:00,70.23,70.25,70.15,70.19,8232.0,60.4755,60.4927,60.4066,60.441,8232.0
2016-09-19 11:50:00,70.2,70.23,70.17,70.18,5400.0,60.4496,60.4755,60.4238,60.4324,5400.0
2016-09-19 12:00:00,70.19,70.2,70.16,70.16,4300.0,60.441,60.4496,60.4152,60.4152,4300.0
2016-09-19 12:10:00,70.16,70.17,69.81,69.84,15159.0,60.4152,60.4238,60.1138,60.1396,15159.0
2016-09-19 12:20:00,69.85,69.85,69.4,69.54,167339.0,60.1482,60.1482,59.7607,59.8813,167339.0
2016-09-19 12:30:00,69.55,69.62,69.54,69.62,37359.0,59.8899,59.9502,59.8813,59.9502,37359.0
2016-09-19 12:40:00,69.62,69.82,69.62,69.81,6193.0,59.9502,60.1224,59.9502,60.1138,6193.0
2016-09-19 12:50:00,69.8,69.91,69.69,69.84,20802.0,60.1052,60.1999,60.0105,60.1396,20802.0
2016-09-19 13:00:00,69.84,69.85,69.73,69.82,12960.0,60.1396,60.1482,60.0449,60.1224,12960.0
2016-09-19 13:10:00,69.83,70.05,69.83,70.02,14600.0,60.131,60.3205,60.131,60.2946,14600.0
2016-09-19 13:20:00,70.04,70.04,69.88,69.89,9213.0,60.3118,60.3118,60.1741,60.1827,9213.0
2016-09-19 13:30:00,69.89,69.89,69.65,69.65,10615.0,60.1827,60.1827,59.976,59.976,10615.0
2016-09-19 13:40:00,69.66,69.75,69.66,69.75,7500.0,59.9846,60.0621,59.9846,60.0621,7500.0
2016-09-19 13:50:00,69.74,69.83,69.73,69.83,9700.0,60.0535,60.131,60.0449,60.131,9700.0
2016-09-19 14:00:00,69.83,69.94,69.8,69.92,7900.0,60.131,60.2257,60.1052,60.2085,7900.0
2016-09-19 14:10:00,69.93,69.96,69.89,69.9,9200.0,60.2171,60.243,60.1827,60.1913,9200.0
2016-09-19 14:20:00,69.89,69.89,69.73,69.76,24482.0,60.1827,60.1827,60.0449,60.0707,24482.0
2016-09-19 14:30:00,69.78,69.89,69.78,69.88,9094.0,60.088,60.1827,60.088,60.1741,9094.0
2016-09-19 14:40:00,69.87,69.92,69.86,69.88,8264.0,60.1655,60.2085,60.1568,60.1741,8264.0
2016-09-19 14:50:00,69.89,69.9,69.81,69.84,9724.0,60.1827,60.1913,60.1138,60.1396,9724.0
2016-09-19 15:00:00,69.84,69.84,69.75,69.76,12821.0,60.1396,60.1396,60.0621,60.0707,12821.0
2016-09-19 15:10:00,69.77,69.85,69.72,69.85,106459.0,60.0793,60.1482,60.0363,60.1482,106459.0
2016-09-19 15:20:00,69.84,70.05,69.83,69.91,29529.0,60.1396,60.3205,60.131,60.1999,29529.0
2016-09-19 15:30:00,69.91,69.95,69.83,69.91,19484.0,60.1999,60.2343,60.131,60.1999,19484.0
2016-09-19 15:40:00,69.9,69.91,69.8,69.85,29238.0,60.1913,60.1999,60.1052,60.1482,29238.0
2016-09-19 15:50:00,69.85,69.86,69.69,69.69,49575.0,60.1482,60.1568,60.0105,60.0105,49575.0
2016-09-20 09:30:00,70.03,70.1,69.96,69.96,7327.0,60.3032,60.3635,60.243,60.243,7327.0
2016-09-20 09:40:00,69.88,69.96,69.76,69.91,2800.0,60.1741,60.243,60.0707,60.1999,2800.0
2016-09-20 09:50:00,69.89,70.1,69.88,70.1,14666.0,60.1827,60.3635,60.1741,60.3635,14666.0
2016-09-20 10:00:00,70.1,70.1,69.87,69.89,29598.0,60.3635,60.3635,60.1655,60.1827,29598.0
2016-09-20 10:10:00,69.91,69.91,69.71,69.77,7700.0,60.1999,60.1999,60.0277,60.0793,7700.0
2016-09-20 10:20:00,69.8,69.88,69.75,69.79,17466.0,60.1052,60.1741,60.0621,60.0966,17466.0
2016-09-20 10:30:00,69.79,69.85,69.7,69.7,14675.0,60.0966,60.1482,60.0191,60.0191,14675.0
2016-09-20 10:40:00,69.7,69.75,69.62,69.65,112307.0,60.0191,60.0621,59.9502,59.976,112307.0
2016-09-20 10:50:00,69.67,69.71,69.65,69.69,14364.0,59.9932,60.0277,59.976,60.0105,14364.0
2016-09-20 11:00:00,69.69,69.74,69.66,69.71,7400.0,60.0105,60.0535,59.9846,60.0277,7400.0
2016-09-20 11:10:00,69.73,69.74,69.64,69.71,5100.0,60.0449,60.0535,59.9674,60.0277,5100.0
2016-09-20 11:20:00,69.72,69.73,69.6,69.6,6514.0,60.0363,60.0449,59.933,59.933,6514.0
2016-09-20 11:30:00,69.63,69.67,69.52,69.52,6049.0,59.9588,59.9932,59.8641,59.8641,6049.0
2016-09-20 11:40:00,69.57,69.57,69.55,69.55,6940.0,59.9071,59.9071,59.8899,59.8899,6940.0
2016-09-20 11:50:00,69.56,69.6,69.38,69.38,24732.0,59.8985,59.933,59.7435,59.7435,24732.0
2016-09-20 12:00:00,69.38,69.38,69.27,69.36,33627.0,59.7435,59.7435,59.6488,59.7263,33627.0
2016-09-20 12:10:00,69.39,69.46,69.35,69.35,3900.0,59.7521,59.8124,59.7177,59.7177,3900.0
2016-09-20 12:20:00,69.35,69.41,69.33,69.4,3318.0,59.7177,59.7693,59.7005,59.7607,3318.0
2016-09-20 12:30:00,69.39,69.41,69.3,69.38,4020.0,59.7521,59.7693,59.6746,59.7435,4020.0
2016-09-20 12:40:00,69.37,69.39,69.27,69.36,17868.0,59.7349,59.7521,59.6488,59.7263,17868.0
2016-09-20 12:50:00,69.36,69.44,69.25,69.28,14259.0,59.7263,59.7952,59.6316,59.6574,14259.0
2016-09-20 13:00:00,69.28,69.37,69.26,69.36,5754.0,59.6574,59.7349,59.6402,59.7263,5754.0
2016-09-20 13:10:00,69.34,69.42,69.34,69.4,2640.0,59.7091,59.778,59.7091,59.7607,2640.0
2016-09-20 13:20:00,69.4,69.4,69.32,69.33,2545.0,59.7607,59.7607,59.6918,59.7005,2545.0
2016-09-20 13:30:00,69.33,69.37,69.28,69.36,11764.0,59.7005,59.7349,59.6574,59.7263,11764.0
2016-09-20 13:40:00,69.35,69.36,69.3,69.34,4192.0,59.7177,59.7263,59.6746,59.7091,4192.0
2016-09-20 13:50:00,69.34,69.39,69.34,69.37,5249.0,59.7091,59.7521,59.7091,59.7349,5249.0
2016-09-20 14:00:00,69.36,69.44,69.36,69.42,2800.0,59.7263,59.7952,59.7263,59.778,2800.0
2016-09-20 14:10:00,69.43,69.44,69.33,69.38,38172.0,59.7866,59.7952,59.7005,59.7435,38172.0
2016-09-20 14:20:00,69.39,69.48,69.39,69.47,7809.0,59.7521,59.8296,59.7521,59.821,7809.0
2016-09-20 14:30:00,69.46,69.5,69.45,69.5,9855.0,59.8124,59.8468,59.8038,59.8468,9855.0
2016-09-20 14:40:00,69.49,69.54,69.45,69.5,2901.0,59.8382,59.8813,59.8038,59.8468,2901.0
2016-09-20 14:50:00,69.49,69.5,69.4,69.41,7863.0,59.8382,59.8468,59.7607,59.7693,7863.0
2016-09-20 15:00:00,69.41,69.43,69.36,69.43,8480.0,59.7693,59.7866,59.7263,59.7866,8480.0
2016-09-20 15:10:00,69.43,69.49,69.41,69.48,5573.0,59.7866,59.8382,59.7693,59.8296,5573.0
2016-09-20 15:20:00,69.48,69.52,69.42,69.5,7095.0,59.8296,59.8641,59.778,59.8468,7095.0
2016-09-20 15:30:00,69.49,69.54,69.41,69.49,27020.0,59.8382,59.8813,59.7693,59.8382,27020.0
2016-09-20 15:40:00,69.49,69.49,69.34,69.34,39249.0,59.8382,59.8382,59.7091,59.7091,39249.0
2016-09-20 15:50:00,69.34,69.34,69.18,69.18,98523.0,59.7091,59.7091,59.5713,59.5713,98523.0
2016-09-21 09:30:00,69.16,69.81,69.15,69.66,8989.0,59.5541,60.1138,59.5455,59.9846,8989.0
2016-09-21 09:40:00,69.65,69.76,69.32,69.69,21300.0,59.976,60.0707,59.6918,60.0105,21300.0
2016-09-21 09:50:00,69.76,69.88,69.7,69.83,41541.0,60.0707,60.1741,60.0191,60.131,41541.0
2016-09-21 10:00:00,69.85,69.88,69.72,69.72,59361.0,60.1482,60.1741,60.0363,60.0363,59361.0
2016-09-21 10:10:00,69.72,69.94,69.69,69.9,28679.0,60.0363,60.2257,60.0105,60.1913,28679.0
2016-09-21 10:20:00,69.91,70.07,69.9,69.97,79762.0,60.1999,60.3377,60.1913,60.2516,79762.0
2016-09-21 10:30:00,70.01,70.11,69.94,70.11,69566.0,60.286,60.3721,60.2257,60.3721,69566.0
2016-09-21 10:40:00,70.11,70.21,69.98,69.98,38037.0,60.3721,60.4582,60.2602,60.2602,38037.0
2016-09-21 10:50:00,69.98,70.02,69.82,69.84,33599.0,60.2602,60.2946,60.1224,60.1396,33599.0
2016-09-21 11:00:00,69.86,70.04,69.86,69.93,17443.0,60.1568,60.3118,60.1568,60.2171,17443.0
2016-09-21 11:10:00,69.94,70.03,69.94,70.02,13350.0,60.2257,60.3032,60.2257,60.2946,13350.0
2016-09-21 11:20:00,70.04,70.06,70.01,70.04,13991.0,60.3118,60.3291,60.286,60.3118,13991.0
2016-09-21 11:30:00,70.05,70.07,69.95,70.0,12700.0,60.3205,60.3377,60.2343,60.2774,12700.0
2016-09-21 11:40:00,70.0,70.02,69.88,69.98,8500.0,60.2774,60.2946,60.1741,60.2602,8500.0
2016-09-21 11:50:00,70.0,70.01,69.92,69.94,32500.0,60.2774,60.286,60.2085,60.2257,32500.0
2016-09-21 12:00:00,69.93,69.95,69.8,69.94,32306.0,60.2171,60.2343,60.1052,60.2257,32306.0
2016-09-21 12:10:00,69.94,69.95,69.74,69.74,8963.0,60.2257,60.2343,60.0535,60.0535,8963.0
2016-09-21 12:20:00,69.75,69.76,69.65,69.68,11341.0,60.0621,60.0707,59.976,60.0018,11341.0
2016-09-21 12:30:00,69.65,69.72,69.65,69.72,16615.0,59.976,60.0363,59.976,60.0363,16615.0
2016-09-21 12:40:00,69.71,69.75,69.67,69.74,16514.0,60.0277,60.0621,59.9932,60.0535,16514.0
2016-09-21 12:50:00,69.75,69.8,69.73,69.77,29836.0,60.0621,60.1052,60.0449,60.0793,29836.0
2016-09-21 13:00:00,69.77,69.8,69.71,69.72,27505.0,60.0793,60.1052,60.0277,60.0363,27505.0
2016-09-21 13:10:00,69.74,69.79,69.6,69.64,10406.0,60.0535,60.0966,59.933,59.9674,10406.0
2016-09-21 13:20:00,69.64,69.67,69.56,69.59,8750.0,59.9674,59.9932,59.8985,59.9243,8750.0
2016-09-21 13:30:00,69.57,69.68,69.57,69.59,9475.0,59.9071,60.0018,59.9071,59.9243,9475.0
2016-09-21 13:40:00,69.59,69.6,69.35,69.41,23005.0,59.9243,59.933,59.7177,59.7693,23005.0
2016-09-21 13:50:00,69.37,69.38,69.11,69.37,78644.0,59.7349,59.7435,59.511,59.7349,78644.0
2016-09-21 14:00:00,69.45,69.76,69.11,69.69,17001.0,59.8038,60.0707,59.511,60.0105,17001.0
2016-09-21 14:10:00,69.69,69.77,69.54,69.61,25179.0,60.0105,60.0793,59.8813,59.9416,25179.0
2016-09-21 14:20:00,69.61,69.63,69.37,69.42,15045.0,59.9416,59.9588,59.7349,59.778,15045.0
2016-09-21 14:30:00,69.41,69.6,69.41,69.59,52725.0,59.7693,59.933,59.7693,59.9243,52725.0
2016-09-21 14:40:00,69.56,69.74,69.55,69.6,10000.0,59.8985,60.0535,59.8899,59.933,10000.0
2016-09-21 14:50:00,69.63,69.77,69.58,69.68,15234.0,59.9588,60.0793,59.9157,60.0018,15234.0
2016-09-21 15:00:00,69.68,69.8,69.63,69.72,17203.0,60.0018,60.1052,59.9588,60.0363,17203.0
2016-09-21 15:10:00,69.73,69.86,69.73,69.75,26253.0,60.0449,60.1568,60.0449,60.0621,26253.0
2016-09-21 15:20:00,69.75,69.89,69.75,69.82,24930.0,60.0621,60.1827,60.0621,60.1224,24930.0
2016-09-21 15:30:00,69.84,69.91,69.82,69.85,35813.0,60.1396,60.1999,60.1224,60.1482,35813.0
2016-09-21 15:40:00,69.86,69.91,69.83,69.87,31628.0,60.1568,60.1999,60.131,60.1655,31628.0
2016-09-21 15:50:00,69.88,69.91,69.76,69.79,94279.0,60.1741,60.1999,60.0707,60.0966,94279.0
2016-09-22 09:30:00,70.31,70.31,69.79,70.03,39082.0,60.5443,60.5443,60.0966,60.3032,39082.0
2016-09-22 09:40:00,70.04,70.04,69.63,69.87,67779.0,60.3118,60.3118,59.9588,60.1655,67779.0
2016-09-22 09:50:00,69.8,69.93,69.66,69.87,61237.0,60.1052,60.2171,59.9846,60.1655,61237.0
2016-09-22 10:00:00,69.87,69.93,69.69,69.69,64010.0,60.1655,60.2171,60.0105,60.0105,64010.0
2016-09-22 10:10:00,69.7,69.71,69.45,69.47,28326.0,60.0191,60.0277,59.8038,59.821,28326.0
2016-09-22 10:20:00,69.46,69.58,69.35,69.55,33170.0,59.8124,59.9157,59.7177,59.8899,33170.0
2016-09-22 10:30:00,69.64,69.64,69.43,69.49,28170.0,59.9674,59.9674,59.7866,59.8382,28170.0
2016-09-22 10:40:00,69.52,69.59,69.44,69.53,13650.0,59.8641,59.9243,59.7952,59.8727,13650.0
2016-09-22 10:50:00,69.52,69.64,69.47,69.63,10523.0,59.8641,59.9674,59.821,59.9588,10523.0
2016-09-22 11:00:00,69.63,69.81,69.62,69.68,28549.0,59.9588,60.1138,59.9502,60.0018,28549.0
2016-09-22 11:10:00,69.69,69.81,69.59,69.69,105614.0,60.0105,60.1138,59.9243,60.0105,105614.0
2016-09-22 11:20:00,69.68,69.82,69.53,69.67,35660.0,60.0018,60.1224,59.8727,59.9932,35660.0
2016-09-22 11:30:00,69.66,69.77,69.66,69.69,9230.0,59.9846,60.0793,59.9846,60.0105,9230.0
2016-09-22 11:40:00,69.72,69.79,69.63,69.68,12786.0,60.0363,60.0966,59.9588,60.0018,12786.0
2016-09-22 11:50:00,69.66,69.7,69.6,69.7,9740.0,59.9846,60.0191,59.933,60.0191,9740.0
2016-09-22 12:00:00,69.71,69.78,69.7,69.7,57851.0,60.0277,60.088,60.0191,60.0191,57851.0
2016-09-22 12:10:00,69.7,69.79,69.65,69.69,18487.0,60.0191,60.0966,59.976,60.0105,18487.0
2016-09-22 12:20:00,69.7,69.76,69.65,69.65,11402.0,60.0191,60.0707,59.976,59.976,11402.0
2016-09-22 12:30:00,69.66,69.67,69.49,69.5,39120.0,59.9846,59.9932,59.8382,59.8468,39120.0
2016-09-22 12:40:00,69.49,69.52,69.39,69.51,12045.0,59.8382,59.8641,59.7521,59.8555,12045.0
2016-09-22 12:50:00,69.52,69.61,69.52,69.58,8280.0,59.8641,59.9416,59.8641,59.9157,8280.0
2016-09-22 13:00:00,69.58,69.65,69.58,69.65,9849.0,59.9157,59.976,59.9157,59.976,9849.0
2016-09-22 13:10:00,69.65,69.69,69.61,69.61,14085.0,59.976,60.0105,59.9416,59.9416,14085.0
2016-09-22 13:20:00,69.61,69.65,69.58,69.59,7393.0,59.9416,59.976,59.9157,59.9243,7393.0
2016-09-22 13:30:00,69.57,69.62,69.55,69.57,12834.0,59.9071,59.9502,59.8899,59.9071,12834.0
2016-09-22 13:40:00,69.57,69.58,69.4,69.47,15805.0,59.9071,59.9157,59.7607,59.821,15805.0
2016-09-22 13:50:00,69.46,69.57,69.44,69.54,28704.0,59.8124,59.9071,59.7952,59.8813,28704.0
2016-09-22 14:00:00,69.53,69.6,69.49,69.51,16960.0,59.8727,59.933,59.8382,59.8555,16960.0
2016-09-22 14:10:00,69.51,69.52,69.39,69.5,14946.0,59.8555,59.8641,59.7521,59.8468,14946.0
2016-09-22 14:20:00,69.51,69.55,69.43,69.47,18751.0,59.8555,59.8899,59.7866,59.821,18751.0
2016-09-22 14:30:00,69.46,69.52,69.43,69.49,55215.0,59.8124,59.8641,59.7866,59.8382,55215.0
2016-09-22 14:40:00,69.51,69.59,69.5,69.54,37772.0,59.8555,59.9243,59.8468,59.8813,37772.0
2016-09-22 14:50:00,69.54,69.59,69.51,69.56,17784.0,59.8813,59.9243,59.8555,59.8985,17784.0
2016-09-22 15:00:00,69.57,69.6,69.56,69.57,10732.0,59.9071,59.933,59.8985,59.9071,10732.0
2016-09-22 15:10:00,69.56,69.61,69.51,69.52,10060.0,59.8985,59.9416,59.8555,59.8641,10060.0
2016-09-22 15:20:00,69.52,69.52,69.44,69.45,30697.0,59.8641,59.8641,59.7952,59.8038,30697.0
2016-09-22 15:30:00,69.45,69.45,69.33,69.35,44905.0,59.8038,59.8038,59.7005,59.7177,44905.0
2016-09-22 15:40:00,69.35,69.39,69.32,69.32,37752.0,59.7177,59.7521,59.6918,59.6918,37752.0
2016-09-22 15:50:00,69.33,69.52,69.33,69.49,120173.0,59.7005,59.8641,59.7005,59.8382,120173.0
2016-09-23 09:30:00,69.22,69.52,69.18,69.52,28243.0,59.6057,59.8641,59.5713,59.8641,28243.0
2016-09-23 09:40:00,69.52,69.53,69.32,69.35,10350.0,59.8641,59.8727,59.6918,59.7177,10350.0
2016-09-23 09:50:00,69.33,69.39,69.21,69.27,8497.0,59.7005,59.7521,59.5971,59.6488,8497.0
2016-09-23 10:00:00,69.26,69.42,69.21,69.39,9200.0,59.6402,59.778,59.5971,59.7521,9200.0
2016-09-23 10:10:00,69.35,69.38,69.26,69.32,6208.0,59.7177,59.7435,59.6402,59.6918,6208.0
2016-09-23 10:20:00,69.31,69.41,69.29,69.3,5000.0,59.6832,59.7693,59.666,59.6746,5000.0
2016-09-23 10:30:00,69.32,69.41,69.32,69.36,9600.0,59.6918,59.7693,59.6918,59.7263,9600.0
2016-09-23 10:40:00,69.38,69.59,69.36,69.51,16479.0,59.7435,59.9243,59.7263,59.8555,16479.0
2016-09-23 10:50:00,69.51,69.51,69.38,69.45,10085.0,59.8555,59.8555,59.7435,59.8038,10085.0
2016-09-23 11:00:00,69.43,69.61,69.39,69.58,13100.0,59.7866,59.9416,59.7521,59.9157,13100.0
2016-09-23 11:10:00,69.59,69.59,69.44,69.49,2800.0,59.9243,59.9243,59.7952,59.8382,2800.0
2016-09-23 11:20:00,69.55,69.64,69.54,69.61,2000.0,59.8899,59.9674,59.8813,59.9416,2000.0
2016-09-23 11:30:00,69.62,69.81,69.61,69.8,6978.0,59.9502,60.1138,59.9416,60.1052,6978.0
2016-09-23 11:40:00,69.8,69.92,69.8,69.88,10378.0,60.1052,60.2085,60.1052,60.1741,10378.0
2016-09-23 11:50:00,69.9,69.91,69.8,69.8,8856.0,60.1913,60.1999,60.1052,60.1052,8856.0
2016-09-23 12:00:00,69.81,69.85,69.8,69.85,3722.0,60.1138,60.1482,60.1052,60.1482,3722.0
2016-09-23 12:10:00,69.85,69.86,69.81,69.83,5950.0,60.1482,60.1568,60.1138,60.131,5950.0
2016-09-23 12:20:00,69.83,69.84,69.81,69.83,2000.0,60.131,60.1396,60.1138,60.131,2000.0
2016-09-23 12:30:00,69.83,69.83,69.79,69.82,4400.0,60.131,60.131,60.0966,60.1224,4400.0
2016-09-23 12:40:00,69.8,69.81,69.76,69.77,2700.0,60.1052,60.1138,60.0707,60.0793,2700.0
2016-09-23 12:50:00,69.73,69.81,69.73,69.78,2900.0,60.0449,60.1138,60.0449,60.088,2900.0
2016-09-23 13:00:00,69.77,69.79,69.75,69.75,4085.0,60.0793,60.0966,60.0621,60.0621,4085.0
2016-09-23 13:10:00,69.74,69.74,69.68,69.71,2800.0,60.0535,60.0535,60.0018,60.0277,2800.0
2016-09-23 13:20:00,69.73,69.77,69.67,69.75,7070.0,60.0449,60.0793,59.9932,60.0621,7070.0
2016-09-23 13:30:00,69.74,69.77,69.73,69.73,5197.0,60.0535,60.0793,60.0449,60.0449,5197.0
2016-09-23 13:40:00,69.71,69.71,69.64,69.65,1700.0,60.0277,60.0277,59.9674,59.976,1700.0
2016-09-23 13:50:00,69.65,69.65,69.5,69.5,12011.0,59.976,59.976,59.8468,59.8468,12011.0
2016-09-23 14:00:00,69.5,69.54,69.43,69.53,8227.0,59.8468,59.8813,59.7866,59.8727,8227.0
2016-09-23 14:10:00,69.55,69.55,69.45,69.5,3793.0,59.8899,59.8899,59.8038,59.8468,3793.0
2016-09-23 14:20:00,69.51,69.51,69.43,69.47,9674.0,59.8555,59.8555,59.7866,59.821,9674.0
2016-09-23 14:30:00,69.45,69.51,69.41,69.41,5300.0,59.8038,59.8555,59.7693,59.7693,5300.0
2016-09-23 14:40:00,69.4,69.49,69.38,69.48,4035.0,59.7607,59.8382,59.7435,59.8296,4035.0
2016-09-23 14:50:00,69.5,69.52,69.48,69.52,2100.0,59.8468,59.8641,59.8296,59.8641,2100.0
2016-09-23 15:00:00,69.52,69.6,69.5,69.56,5443.0,59.8641,59.933,59.8468,59.8985,5443.0
2016-09-23 15:10:00,69.56,69.56,69.48,69.5,4574.0,59.8985,59.8985,59.8296,59.8468,4574.0
2016-09-23 15:20:00,69.52,69.55,69.5,69.55,4877.0,59.8641,59.8899,59.8468,59.8899,4877.0
2016-09-23 15:30:00,69.56,69.61,69.43,69.45,13679.0,59.8985,59.9416,59.7866,59.8038,13679.0
2016-09-23 15:40:00,69.42,69.42,69.3,69.31,20723.0,59.778,59.778,59.6746,59.6832,20723.0
2016-09-23 15:50:00,69.33,69.35,69.3,69.31,51780.0,59.7005,59.7177,59.6746,59.6832,51780.0
2016-09-26 09:30:00,69.26,69.86,68.78,68.78,49692.0,59.6402,60.1568,59.2269,59.2269,49692.0
2016-09-26 09:40:00,68.76,69.07,68.76,68.91,22591.0,59.2096,59.4766,59.2096,59.3388,22591.0
2016-09-26 09:50:00,68.96,69.09,68.91,68.98,22013.0,59.3819,59.4938,59.3388,59.3991,22013.0
2016-09-26 10:00:00,68.96,69.07,68.95,69.03,13685.0,59.3819,59.4766,59.3732,59.4421,13685.0
2016-09-26 10:10:00,69.06,69.15,69.04,69.05,20207.0,59.468,59.5455,59.4507,59.4594,20207.0
2016-09-26 10:20:00,69.05,69.08,68.97,69.03,15338.0,59.4594,59.4852,59.3905,59.4421,15338.0
2016-09-26 10:30:00,69.07,69.22,69.06,69.06,20403.0,59.4766,59.6057,59.468,59.468,20403.0
2016-09-26 10:40:00,69.06,69.12,69.05,69.11,14990.0,59.468,59.5196,59.4594,59.511,14990.0
2016-09-26 10:50:00,69.11,69.12,69.05,69.1,13814.0,59.511,59.5196,59.4594,59.5024,13814.0
2016-09-26 11:00:00,69.1,69.11,69.07,69.08,26279.0,59.5024,59.511,59.4766,59.4852,26279.0
2016-09-26 11:10:00,69.09,69.11,69.0,69.07,27023.0,59.4938,59.511,59.4163,59.4766,27023.0
2016-09-26 11:20:00,69.07,69.11,69.01,69.01,26344.0,59.4766,59.511,59.4249,59.4249,26344.0
2016-09-26 11:30:00,69.01,69.07,68.95,69.03,12145.0,59.4249,59.4766,59.3732,59.4421,12145.0
2016-09-26 11:40:00,69.05,69.06,69.01,69.02,13469.0,59.4594,59.468,59.4249,59.4335,13469.0
2016-09-26 11:50:00,69.02,69.16,69.02,69.16,12872.0,59.4335,59.5541,59.4335,59.5541,12872.0
2016-09-26 12:00:00,69.17,69.24,69.08,69.09,18091.0,59.5627,59.623,59.4852,59.4938,18091.0
2016-09-26 12:10:00,69.09,69.2,69.07,69.18,5910.0,59.4938,59.5885,59.4766,59.5713,5910.0
2016-09-26 12:20:00,69.2,69.24,69.16,69.22,8700.0,59.5885,59.623,59.5541,59.6057,8700.0
2016-09-26 12:30:00,69.22,69.28,69.17,69.17,6915.0,59.6057,59.6574,59.5627,59.5627,6915.0
2016-09-26 12:40:00,69.16,69.18,69.11,69.14,5485.0,59.5541,59.5713,59.511,59.5368,5485.0
2016-09-26 12:50:00,69.15,69.17,69.13,69.15,3600.0,59.5455,59.5627,59.5282,59.5455,3600.0
2016-09-26 13:00:00,69.14,69.14,69.08,69.1,3721.0,59.5368,59.5368,59.4852,59.5024,3721.0
2016-09-26 13:10:00,69.12,69.13,69.1,69.13,2130.0,59.5196,59.5282,59.5024,59.5282,2130.0
2016-09-26 13:20:00,69.15,69.16,69.09,69.09,7890.0,59.5455,59.5541,59.4938,59.4938,7890.0
2016-09-26 13:30:00,69.1,69.15,69.09,69.09,5500.0,59.5024,59.5455,59.4938,59.4938,5500.0
2016-09-26 13:40:00,69.09,69.11,68.95,68.96,15622.0,59.4938,59.511,59.3732,59.3819,15622.0
2016-09-26 13:50:00,68.96,69.0,68.95,68.97,8100.0,59.3819,59.4163,59.3732,59.3905,8100.0
2016-09-26 14:00:00,68.97,68.99,68.95,68.96,3688.0,59.3905,59.4077,59.3732,59.3819,3688.0
2016-09-26 14:10:00,68.97,68.97,68.94,68.95,5796.0,59.3905,59.3905,59.3646,59.3732,5796.0
2016-09-26 14:20:00,68.94,68.96,68.9,68.96,20648.0,59.3646,59.3819,59.3302,59.3819,20648.0
2016-09-26 14:30:00,68.98,68.98,68.88,68.88,5250.0,59.3991,59.3991,59.313,59.313,5250.0
2016-09-26 14:40:00,68.89,68.91,68.86,68.91,8838.0,59.3216,59.3388,59.2957,59.3388,8838.0
2016-09-26 14:50:00,68.91,68.91,68.89,68.9,11763.0,59.3388,59.3388,59.3216,59.3302,11763.0
2016-09-26 15:00:00,68.88,68.96,68.87,68.92,18738.0,59.313,59.3819,59.3044,59.3474,18738.0
2016-09-26 15:10:00,68.92,68.94,68.88,68.89,6075.0,59.3474,59.3646,59.313,59.3216,6075.0
2016-09-26 15:20:00,68.89,68.95,68.87,68.9,29247.0,59.3216,59.3732,59.3044,59.3302,29247.0
2016-09-26 15:30:00,68.89,69.12,68.89,69.04,22831.0,59.3216,59.5196,59.3216,59.4507,22831.0
2016-09-26 15:40:00,69.04,69.05,68.96,69.0,25771.0,59.4507,59.4594,59.3819,59.4163,25771.0
2016-09-26 15:50:00,69.01,69.08,68.97,69.0,61200.0,59.4249,59.4852,59.3905,59.4163,61200.0
2016-09-27 09:30:00,68.94,69.44,68.92,69.4,17835.0,59.3646,59.7952,59.3474,59.7607,17835.0
2016-09-27 09:40:00,69.4,69.41,69.17,69.32,15839.0,59.7607,59.7693,59.5627,59.6918,15839.0
2016-09-27 09:50:00,69.32,69.42,69.27,69.28,14072.0,59.6918,59.778,59.6488,59.6574,14072.0
2016-09-27 10:00:00,69.3,69.46,69.3,69.4,16400.0,59.6746,59.8124,59.6746,59.7607,16400.0
2016-09-27 10:10:00,69.38,69.41,69.36,69.39,9865.0,59.7435,59.7693,59.7263,59.7521,9865.0
2016-09-27 10:20:00,69.39,69.41,69.36,69.36,5250.0,59.7521,59.7693,59.7263,59.7263,5250.0
2016-09-27 10:30:00,69.36,69.4,69.33,69.37,5712.0,59.7263,59.7607,59.7005,59.7349,5712.0
2016-09-27 10:40:00,69.36,69.4,69.3,69.4,8333.0,59.7263,59.7607,59.6746,59.7607,8333.0
2016-09-27 10:50:00,69.37,69.37,69.25,69.29,8100.0,59.7349,59.7349,59.6316,59.666,8100.0
2016-09-27 11:00:00,69.28,69.37,69.26,69.36,15326.0,59.6574,59.7349,59.6402,59.7263,15326.0
2016-09-27 11:10:00,69.38,69.58,69.38,69.53,12329.0,59.7435,59.9157,59.7435,59.8727,12329.0
2016-09-27 11:20:00,69.53,69.67,69.52,69.64,25528.0,59.8727,59.9932,59.8641,59.9674,25528.0
2016-09-27 11:30:00,69.64,69.71,69.64,69.67,22119.0,59.9674,60.0277,59.9674,59.9932,22119.0
2016-09-27 11:40:00,69.69,69.76,69.68,69.71,22094.0,60.0105,60.0707,60.0018,60.0277,22094.0
2016-09-27 11:50:00,69.71,69.86,69.71,69.84,14129.0,60.0277,60.1568,60.0277,60.1396,14129.0
2016-09-27 12:00:00,69.83,69.94,69.82,69.83,10572.0,60.131,60.2257,60.1224,60.131,10572.0
2016-09-27 12:10:00,69.83,69.83,69.66,69.67,11249.0,60.131,60.131,59.9846,59.9932,11249.0
2016-09-27 12:20:00,69.66,69.9,69.66,69.84,14009.0,59.9846,60.1913,59.9846,60.1396,14009.0
2016-09-27 12:30:00,69.87,69.89,69.76,69.77,12782.0,60.1655,60.1827,60.0707,60.0793,12782.0
2016-09-27 12:40:00,69.82,69.82,69.72,69.75,6101.0,60.1224,60.1224,60.0363,60.0621,6101.0
2016-09-27 12:50:00,69.75,69.8,69.72,69.79,19558.0,60.0621,60.1052,60.0363,60.0966,19558.0
2016-09-27 13:00:00,69.8,69.95,69.73,69.9,45671.0,60.1052,60.2343,60.0449,60.1913,45671.0
2016-09-27 13:10:00,69.91,69.91,69.78,69.85,32887.0,60.1999,60.1999,60.088,60.1482,32887.0
2016-09-27 13:20:00,69.86,69.91,69.77,69.8,17844.0,60.1568,60.1999,60.0793,60.1052,17844.0
2016-09-27 13:30:00,69.82,69.83,69.78,69.78,5274.0,60.1224,60.131,60.088,60.088,5274.0
2016-09-27 13:40:00,69.76,69.77,69.7,69.72,20220.0,60.0707,60.0793,60.0191,60.0363,20220.0
2016-09-27 13:50:00,69.72,69.81,69.7,69.79,17226.0,60.0363,60.1138,60.0191,60.0966,17226.0
2016-09-27 14:00:00,69.8,69.82,69.79,69.8,2251.0,60.1052,60.1224,60.0966,60.1052,2251.0
2016-09-27 14:10:00,69.82,69.86,69.81,69.85,12502.0,60.1224,60.1568,60.1138,60.1482,12502.0
2016-09-27 14:20:00,69.85,69.91,69.82,69.89,32284.0,60.1482,60.1999,60.1224,60.1827,32284.0
2016-09-27 14:30:00,69.9,69.93,69.86,69.86,8064.0,60.1913,60.2171,60.1568,60.1568,8064.0
2016-09-27 14:40:00,69.87,69.9,69.85,69.86,18381.0,60.1655,60.1913,60.1482,60.1568,18381.0
2016-09-27 14:50:00,69.87,69.87,69.84,69.84,8910.0,60.1655,60.1655,60.1396,60.1396,8910.0
2016-09-27 15:00:00,69.85,69.86,69.83,69.85,14706.0,60.1482,60.1568,60.131,60.1482,14706.0
2016-09-27 15:10:00,69.85,69.92,69.85,69.89,31068.0,60.1482,60.2085,60.1482,60.1827,31068.0
2016-09-27 15:20:00,69.88,70.0,69.88,69.97,42893.0,60.1741,60.2774,60.1741,60.2516,42893.0
2016-09-27 15:30:00,69.97,69.98,69.94,69.95,17116.0,60.2516,60.2602,60.2257,60.2343,17116.0
2016-09-27 15:40:00,69.95,69.97,69.87,69.9,94344.0,60.2343,60.2516,60.1655,60.1913,94344.0
2016-09-27 15:50:00,69.91,70.0,69.9,70.0,154243.0,60.1999,60.2774,60.1913,60.2774,154243.0
2016-09-28 09:30:00,70.0,70.24,69.5,69.9,31434.0,60.2774,60.4841,59.8468,60.1913,31434.0
2016-09-28 09:40:00,70.05,70.21,70.01,70.11,13135.0,60.3205,60.4582,60.286,60.3721,13135.0
2016-09-28 09:50:00,70.13,70.13,69.93,70.06,17289.0,60.3893,60.3893,60.2171,60.3291,17289.0
2016-09-28 10:00:00,70.09,70.13,69.99,70.0,11232.0,60.3549,60.3893,60.2688,60.2774,11232.0
2016-09-28 10:10:00,70.0,70.02,69.89,69.97,13852.0,60.2774,60.2946,60.1827,60.2516,13852.0
2016-09-28 10:20:00,69.99,70.12,69.97,70.05,15700.0,60.2688,60.3807,60.2516,60.3205,15700.0
2016-09-28 10:30:00,70.06,70.07,69.97,70.02,6281.0,60.3291,60.3377,60.2516,60.2946,6281.0
2016-09-28 10:40:00,70.02,70.06,69.97,69.99,11794.0,60.2946,60.3291,60.2516,60.2688,11794.0
2016-09-28 10:50:00,69.98,70.02,69.97,69.99,13079.0,60.2602,60.2946,60.2516,60.2688,13079.0
2016-09-28 11:00:00,69.99,69.99,69.89,69.98,27820.0,60.2688,60.2688,60.1827,60.2602,27820.0
2016-09-28 11:10:00,69.96,70.01,69.94,69.96,6515.0,60.243,60.286,60.2257,60.243,6515.0
2016-09-28 11:20:00,69.97,69.97,69.86,69.89,24128.0,60.2516,60.2516,60.1568,60.1827,24128.0
2016-09-28 11:30:00,69.88,69.88,69.79,69.85,1788.0,60.1741,60.1741,60.0966,60.1482,1788.0
2016-09-28 11:40:00,69.91,69.92,69.85,69.88,14296.0,60.1999,60.2085,60.1482,60.1741,14296.0
2016-09-28 11:50:00,69.89,69.94,69.87,69.94,18070.0,60.1827,60.2257,60.1655,60.2257,18070.0
2016-09-28 12:00:00,69.95,69.97,69.93,69.94,1681.0,60.2343,60.2516,60.2171,60.2257,1681.0
2016-09-28 12:10:00,69.94,70.04,69.94,69.96,3118.0,60.2257,60.3118,60.2257,60.243,3118.0
2016-09-28 12:20:00,69.98,70.01,69.93,69.93,1300.0,60.2602,60.286,60.2171,60.2171,1300.0
2016-09-28 12:30:00,69.94,69.96,69.81,69.84,54458.0,60.2257,60.243,60.1138,60.1396,54458.0
2016-09-28 12:40:00,69.86,69.95,69.84,69.92,14841.0,60.1568,60.2343,60.1396,60.2085,14841.0
2016-09-28 12:50:00,69.93,69.97,69.9,69.93,4500.0,60.2171,60.2516,60.1913,60.2171,4500.0
2016-09-28 13:00:00,69.9,69.92,69.9,69.92,16305.0,60.1913,60.2085,60.1913,60.2085,16305.0
2016-09-28 13:10:00,69.92,69.92,69.9,69.9,13774.0,60.2085,60.2085,60.1913,60.1913,13774.0
2016-09-28 13:20:00,69.91,69.95,69.9,69.92,7892.0,60.1999,60.2343,60.1913,60.2085,7892.0
2016-09-28 13:30:00,69.93,69.97,69.92,69.94,2684.0,60.2171,60.2516,60.2085,60.2257,2684.0
2016-09-28 13:40:00,69.98,69.99,69.95,69.95,2600.0,60.2602,60.2688,60.2343,60.2343,2600.0
2016-09-28 13:50:00,69.95,69.96,69.93,69.95,3800.0,60.2343,60.243,60.2171,60.2343,3800.0
2016-09-28 14:00:00,69.94,69.94,69.82,69.82,34099.0,60.2257,60.2257,60.1224,60.1224,34099.0
2016-09-28 14:10:00,69.81,69.96,69.79,69.95,37131.0,60.1138,60.243,60.0966,60.2343,37131.0
2016-09-28 14:20:00,69.95,70.04,69.92,69.95,6648.0,60.2343,60.3118,60.2085,60.2343,6648.0
2016-09-28 14:30:00,69.99,70.01,69.91,69.91,4841.0,60.2688,60.286,60.1999,60.1999,4841.0
2016-09-28 14:40:00,69.95,69.98,69.93,69.97,4160.0,60.2343,60.2602,60.2171,60.2516,4160.0
2016-09-28 14:50:00,69.97,70.01,69.92,69.94,4200.0,60.2516,60.286,60.2085,60.2257,4200.0
2016-09-28 15:00:00,69.95,69.98,69.93,69.96,2400.0,60.2343,60.2602,60.2171,60.243,2400.0
2016-09-28 15:10:00,69.98,70.02,69.95,69.95,4700.0,60.2602,60.2946,60.2343,60.2343,4700.0
2016-09-28 15:20:00,69.95,69.95,69.89,69.89,67330.0,60.2343,60.2343,60.1827,60.1827,67330.0
2016-09-28 15:30:00,69.88,69.92,69.86,69.91,75183.0,60.1741,60.2085,60.1568,60.1999,75183.0
2016-09-28 15:40:00,69.91,69.94,69.9,69.9,37175.0,60.1999,60.2257,60.1913,60.1913,37175.0
2016-09-28 15:50:00,69.9,69.93,69.83,69.86,89637.0,60.1913,60.2171,60.131,60.1568,89637.0
2016-09-29 09:30:00,69.49,69.57,68.59,68.86,186845.0,59.8382,59.9071,59.0632,59.2957,186845.0
2016-09-29 09:40:00,68.95,69.09,68.86,68.95,101260.0,59.3732,59.4938,59.2957,59.3732,101260.0
2016-09-29 09:50:00,68.97,69.07,68.95,68.99,77865.0,59.3905,59.4766,59.3732,59.4077,77865.0
2016-09-29 10:00:00,68.99,69.13,68.73,68.77,76076.0,59.4077,59.5282,59.1838,59.2182,76076.0
2016-09-29 10:10:00,68.77,69.01,68.72,68.94,86997.0,59.2182,59.4249,59.1752,59.3646,86997.0
2016-09-29 10:20:00,68.92,69.07,68.87,69.04,73683.0,59.3474,59.4766,59.3044,59.4507,73683.0
2016-09-29 10:30:00,69.05,69.14,69.01,69.01,59986.0,59.4594,59.5368,59.4249,59.4249,59986.0
2016-09-29 10:40:00,69.05,69.05,68.92,68.98,24408.0,59.4594,59.4594,59.3474,59.3991,24408.0
2016-09-29 10:50:00,68.99,69.02,68.9,68.9,21999.0,59.4077,59.4335,59.3302,59.3302,21999.0
2016-09-29 11:00:00,68.86,68.95,68.85,68.95,31387.0,59.2957,59.3732,59.2871,59.3732,31387.0
2016-09-29 11:10:00,68.98,68.98,68.82,68.86,64825.0,59.3991,59.3991,59.2613,59.2957,64825.0
2016-09-29 11:20:00,68.87,68.88,68.75,68.85,84221.0,59.3044,59.313,59.201,59.2871,84221.0
2016-09-29 11:30:00,68.85,68.89,68.75,68.79,186942.0,59.2871,59.3216,59.201,59.2355,186942.0
2016-09-29 11:40:00,68.78,68.81,68.73,68.8,98425.0,59.2269,59.2527,59.1838,59.2441,98425.0
2016-09-29 11:50:00,68.81,68.84,68.78,68.81,21942.0,59.2527,59.2785,59.2269,59.2527,21942.0
2016-09-29 12:00:00,68.83,68.95,68.82,68.88,14626.0,59.2699,59.3732,59.2613,59.313,14626.0
2016-09-29 12:10:00,68.89,68.89,68.82,68.82,7000.0,59.3216,59.3216,59.2613,59.2613,7000.0
2016-09-29 12:20:00,68.82,68.85,68.72,68.75,31312.0,59.2613,59.2871,59.1752,59.201,31312.0
2016-09-29 12:30:00,68.75,68.82,68.74,68.79,16513.0,59.201,59.2613,59.1924,59.2355,16513.0
2016-09-29 12:40:00,68.76,68.81,68.68,68.72,159013.0,59.2096,59.2527,59.1407,59.1752,159013.0
2016-09-29 12:50:00,68.7,68.81,68.55,68.78,119428.0,59.158,59.2527,59.0288,59.2269,119428.0
2016-09-29 13:00:00,68.78,68.81,68.43,68.76,235972.0,59.2269,59.2527,58.9255,59.2096,235972.0
2016-09-29 13:10:00,68.79,68.93,68.67,68.89,206997.0,59.2355,59.356,59.1321,59.3216,206997.0
2016-09-29 13:20:00,68.85,69.07,68.84,68.94,66815.0,59.2871,59.4766,59.2785,59.3646,66815.0
2016-09-29 13:30:00,68.94,68.99,68.79,68.85,27308.0,59.3646,59.4077,59.2355,59.2871,27308.0
2016-09-29 13:40:00,68.88,68.89,68.7,68.72,55856.0,59.313,59.3216,59.158,59.1752,55856.0
2016-09-29 13:50:00,68.75,68.77,68.57,68.65,39716.0,59.201,59.2182,59.046,59.1149,39716.0
2016-09-29 14:00:00,68.7,68.74,68.58,68.67,53392.0,59.158,59.1924,59.0546,59.1321,53392.0
2016-09-29 14:10:00,68.67,68.68,68.53,68.62,22623.0,59.1321,59.1407,59.0116,59.0891,22623.0
2016-09-29 14:20:00,68.66,68.74,68.62,68.71,125119.0,59.1235,59.1924,59.0891,59.1666,125119.0
2016-09-29 14:30:00,68.75,68.82,68.7,68.77,81525.0,59.201,59.2613,59.158,59.2182,81525.0
2016-09-29 14:40:00,68.79,68.83,68.7,68.72,39283.0,59.2355,59.2699,59.158,59.1752,39283.0
2016-09-29 14:50:00,68.72,68.82,68.69,68.7,78015.0,59.1752,59.2613,59.1494,59.158,78015.0
2016-09-29 15:00:00,68.7,68.82,68.7,68.82,21410.0,59.158,59.2613,59.158,59.2613,21410.0
2016-09-29 15:10:00,68.82,68.82,68.7,68.76,13701.0,59.2613,59.2613,59.158,59.2096,13701.0
2016-09-29 15:20:00,68.76,68.82,68.58,68.71,56191.0,59.2096,59.2613,59.0546,59.1666,56191.0
2016-09-29 15:30:00,68.72,68.77,68.67,68.75,37784.0,59.1752,59.2182,59.1321,59.201,37784.0
2016-09-29 15:40:00,68.77,68.78,68.7,68.7,38877.0,59.2182,59.2269,59.158,59.158,38877.0
2016-09-29 15:50:00,68.72,68.79,68.6,68.77,174894.0,59.1752,59.2355,59.0719,59.2182,174894.0
2016-09-30 09:30:00,68.9,69.18,68.63,69.09,28628.0,59.3302,59.5713,59.0977,59.4938,28628.0
2016-09-30 09:40:00,69.09,69.4,68.81,69.01,49655.0,59.4938,59.7607,59.2527,59.4249,49655.0
2016-09-30 09:50:00,69.02,69.09,68.87,69.0,40102.0,59.4335,59.4938,59.3044,59.4163,40102.0
2016-09-30 10:00:00,69.0,69.18,68.96,69.17,17515.0,59.4163,59.5713,59.3819,59.5627,17515.0
2016-09-30 10:10:00,69.15,69.22,69.13,69.21,19783.0,59.5455,59.6057,59.5282,59.5971,19783.0
2016-09-30 10:20:00,69.21,69.24,69.14,69.19,45791.0,59.5971,59.623,59.5368,59.5799,45791.0
2016-09-30 10:30:00,69.2,69.22,69.15,69.19,34732.0,59.5885,59.6057,59.5455,59.5799,34732.0
2016-09-30 10:40:00,69.2,69.23,69.15,69.15,47845.0,59.5885,59.6143,59.5455,59.5455,47845.0
2016-09-30 10:50:00,69.16,69.37,69.16,69.37,16975.0,59.5541,59.7349,59.5541,59.7349,16975.0
2016-09-30 11:00:00,69.33,69.4,69.32,69.39,50093.0,59.7005,59.7607,59.6918,59.7521,50093.0
2016-09-30 11:10:00,69.39,69.69,69.37,69.69,55274.0,59.7521,60.0105,59.7349,60.0105,55274.0
2016-09-30 11:20:00,69.7,69.76,69.62,69.62,25212.0,60.0191,60.0707,59.9502,59.9502,25212.0
2016-09-30 11:30:00,69.62,69.73,69.62,69.71,20476.0,59.9502,60.0449,59.9502,60.0277,20476.0
2016-09-30 11:40:00,69.72,69.73,69.52,69.6,21478.0,60.0363,60.0449,59.8641,59.933,21478.0
2016-09-30 11:50:00,69.58,69.58,69.38,69.4,26423.0,59.9157,59.9157,59.7435,59.7607,26423.0
2016-09-30 12:00:00,69.4,69.54,69.37,69.54,8013.0,59.7607,59.8813,59.7349,59.8813,8013.0
2016-09-30 12:10:00,69.53,69.65,69.52,69.62,8492.0,59.8727,59.976,59.8641,59.9502,8492.0
2016-09-30 12:20:00,69.64,69.68,69.63,69.63,19402.0,59.9674,60.0018,59.9588,59.9588,19402.0
2016-09-30 12:30:00,69.64,69.64,69.58,69.6,64430.0,59.9674,59.9674,59.9157,59.933,64430.0
2016-09-30 12:40:00,69.61,69.62,69.55,69.57,36889.0,59.9416,59.9502,59.8899,59.9071,36889.0
2016-09-30 12:50:00,69.58,69.72,69.57,69.72,10595.0,59.9157,60.0363,59.9071,60.0363,10595.0
2016-09-30 13:00:00,69.71,69.85,69.7,69.83,14708.0,60.0277,60.1482,60.0191,60.131,14708.0
2016-09-30 13:10:00,69.84,69.86,69.73,69.75,21661.0,60.1396,60.1568,60.0449,60.0621,21661.0
2016-09-30 13:20:00,69.73,69.78,69.69,69.72,8695.0,60.0449,60.088,60.0105,60.0363,8695.0
2016-09-30 13:30:00,69.72,69.72,69.65,69.65,8536.0,60.0363,60.0363,59.976,59.976,8536.0
2016-09-30 13:40:00,69.67,69.67,69.55,69.63,22818.0,59.9932,59.9932,59.8899,59.9588,22818.0
2016-09-30 13:50:00,69.64,69.67,69.56,69.61,18507.0,59.9674,59.9932,59.8985,59.9416,18507.0
2016-09-30 14:00:00,69.61,69.66,69.58,69.6,39344.0,59.9416,59.9846,59.9157,59.933,39344.0
2016-09-30 14:10:00,69.59,69.62,69.57,69.61,36859.0,59.9243,59.9502,59.9071,59.9416,36859.0
2016-09-30 14:20:00,69.62,69.68,69.61,69.67,17853.0,59.9502,60.0018,59.9416,59.9932,17853.0
2016-09-30 14:30:00,69.67,69.8,69.67,69.79,37931.0,59.9932,60.1052,59.9932,60.0966,37931.0
2016-09-30 14:40:00,69.78,69.84,69.75,69.78,15020.0,60.088,60.1396,60.0621,60.088,15020.0
2016-09-30 14:50:00,69.78,69.8,69.72,69.76,13678.0,60.088,60.1052,60.0363,60.0707,13678.0
2016-09-30 15:00:00,69.77,69.82,69.72,69.72,17754.0,60.0793,60.1224,60.0363,60.0363,17754.0
2016-09-30 15:10:00,69.71,69.75,69.67,69.72,5819.0,60.0277,60.0621,59.9932,60.0363,5819.0
2016-09-30 15:20:00,69.72,69.74,69.68,69.7,10726.0,60.0363,60.0535,60.0018,60.0191,10726.0
2016-09-30 15:30:00,69.7,69.71,69.6,69.69,19340.0,60.0191,60.0277,59.933,60.0105,19340.0
2016-09-30 15:40:00,69.69,69.78,69.68,69.76,45629.0,60.0105,60.088,60.0018,60.0707,45629.0
2016-09-30 15:50:00,69.77,69.82,69.67,69.71,106481.0,60.0793,60.1224,59.9932,60.0277,106481.0
2016-10-03 09:30:00,69.95,70.98,69.75,70.63,143111.0,60.2343,61.1213,60.0621,60.8199,143111.0
2016-10-03 09:40:00,70.58,70.59,70.32,70.38,42686.0,60.7768,60.7855,60.553,60.6046,42686.0
2016-10-03 09:50:00,70.38,70.52,70.32,70.41,43846.0,60.6046,60.7252,60.553,60.6305,43846.0
2016-10-03 10:00:00,70.37,70.46,70.25,70.28,38027.0,60.596,60.6735,60.4927,60.5185,38027.0
2016-10-03 10:10:00,70.28,70.34,70.12,70.26,27181.0,60.5185,60.5702,60.3807,60.5013,27181.0
2016-10-03 10:20:00,70.27,70.29,70.11,70.24,22012.0,60.5099,60.5271,60.3721,60.4841,22012.0
2016-10-03 10:30:00,70.22,70.29,70.14,70.21,20746.0,60.4668,60.5271,60.398,60.4582,20746.0
2016-10-03 10:40:00,70.22,70.23,70.13,70.17,60963.0,60.4668,60.4755,60.3893,60.4238,60963.0
2016-10-03 10:50:00,70.17,70.29,70.17,70.27,19783.0,60.4238,60.5271,60.4238,60.5099,19783.0
2016-10-03 11:00:00,70.26,70.26,70.2,70.2,7334.0,60.5013,60.5013,60.4496,60.4496,7334.0
2016-10-03 11:10:00,70.2,70.24,70.18,70.18,32657.0,60.4496,60.4841,60.4324,60.4324,32657.0
2016-10-03 11:20:00,70.17,70.27,70.12,70.26,44787.0,60.4238,60.5099,60.3807,60.5013,44787.0
2016-10-03 11:30:00,70.27,70.34,70.2,70.22,21150.0,60.5099,60.5702,60.4496,60.4668,21150.0
2016-10-03 11:40:00,70.22,70.22,70.17,70.17,10619.0,60.4668,60.4668,60.4238,60.4238,10619.0
2016-10-03 11:50:00,70.17,70.27,70.15,70.25,41241.0,60.4238,60.5099,60.4066,60.4927,41241.0
2016-10-03 12:00:00,70.26,70.3,70.24,70.28,2672.0,60.5013,60.5357,60.4841,60.5185,2672.0
2016-10-03 12:10:00,70.34,70.38,70.31,70.32,5653.0,60.5702,60.6046,60.5443,60.553,5653.0
2016-10-03 12:20:00,70.31,70.31,70.18,70.21,5519.0,60.5443,60.5443,60.4324,60.4582,5519.0
2016-10-03 12:30:00,70.21,70.21,70.05,70.06,11591.0,60.4582,60.4582,60.3205,60.3291,11591.0
2016-10-03 12:40:00,70.08,70.18,70.08,70.12,71581.0,60.3463,60.4324,60.3463,60.3807,71581.0
2016-10-03 12:50:00,70.12,70.16,70.02,70.16,74860.0,60.3807,60.4152,60.2946,60.4152,74860.0
2016-10-03 13:00:00,70.18,70.22,70.16,70.19,12532.0,60.4324,60.4668,60.4152,60.441,12532.0
2016-10-03 13:10:00,70.18,70.26,70.16,70.21,33204.0,60.4324,60.5013,60.4152,60.4582,33204.0
2016-10-03 13:20:00,70.22,70.25,70.2,70.2,7379.0,60.4668,60.4927,60.4496,60.4496,7379.0
2016-10-03 13:30:00,70.19,70.28,70.18,70.24,7292.0,60.441,60.5185,60.4324,60.4841,7292.0
2016-10-03 13:40:00,70.25,70.29,70.23,70.28,9647.0,60.4927,60.5271,60.4755,60.5185,9647.0
2016-10-03 13:50:00,70.28,70.3,70.24,70.27,8412.0,60.5185,60.5357,60.4841,60.5099,8412.0
2016-10-03 14:00:00,70.29,70.39,70.29,70.36,11711.0,60.5271,60.6132,60.5271,60.5874,11711.0
2016-10-03 14:10:00,70.36,70.37,70.31,70.32,13320.0,60.5874,60.596,60.5443,60.553,13320.0
2016-10-03 14:20:00,70.31,70.39,70.3,70.34,20865.0,60.5443,60.6132,60.5357,60.5702,20865.0
2016-10-03 14:30:00,70.34,70.41,70.31,70.33,33397.0,60.5702,60.6305,60.5443,60.5616,33397.0
2016-10-03 14:40:00,70.31,70.4,70.28,70.38,35519.0,60.5443,60.6218,60.5185,60.6046,35519.0
2016-10-03 14:50:00,70.35,70.43,70.31,70.42,91845.0,60.5788,60.6477,60.5443,60.6391,91845.0
2016-10-03 15:00:00,70.42,70.46,70.39,70.45,52747.0,60.6391,60.6735,60.6132,60.6649,52747.0
2016-10-03 15:10:00,70.45,70.58,70.43,70.44,50343.0,60.6649,60.7768,60.6477,60.6563,50343.0
2016-10-03 15:20:00,70.45,70.51,70.41,70.42,56917.0,60.6649,60.7166,60.6305,60.6391,56917.0
2016-10-03 15:30:00,70.4,70.46,70.36,70.4,58024.0,60.6218,60.6735,60.5874,60.6218,58024.0
2016-10-03 15:40:00,70.42,70.52,70.4,70.52,68433.0,60.6391,60.7252,60.6218,60.7252,68433.0
2016-10-03 15:50:00,70.51,70.54,70.4,70.41,129674.0,60.7166,60.7424,60.6218,60.6305,129674.0
2016-10-04 09:30:00,70.36,70.79,70.02,70.55,45367.0,60.5874,60.9577,60.2946,60.751,45367.0
2016-10-04 09:40:00,70.53,70.65,70.5,70.56,16228.0,60.7338,60.8371,60.708,60.7596,16228.0
2016-10-04 09:50:00,70.54,70.57,70.44,70.52,43304.0,60.7424,60.7682,60.6563,60.7252,43304.0
2016-10-04 10:00:00,70.51,70.52,70.32,70.32,45245.0,60.7166,60.7252,60.553,60.553,45245.0
2016-10-04 10:10:00,70.36,70.4,70.16,70.2,109829.0,60.5874,60.6218,60.4152,60.4496,109829.0
2016-10-04 10:20:00,70.2,70.47,70.19,70.45,12126.0,60.4496,60.6821,60.441,60.6649,12126.0
2016-10-04 10:30:00,70.48,70.58,70.44,70.58,6831.0,60.6907,60.7768,60.6563,60.7768,6831.0
2016-10-04 10:40:00,70.58,70.61,70.5,70.59,13559.0,60.7768,60.8027,60.708,60.7855,13559.0
2016-10-04 10:50:00,70.59,70.61,70.43,70.43,18384.0,60.7855,60.8027,60.6477,60.6477,18384.0
2016-10-04 11:00:00,70.45,70.46,70.31,70.35,8780.0,60.6649,60.6735,60.5443,60.5788,8780.0
2016-10-04 11:10:00,70.32,70.44,70.31,70.43,23216.0,60.553,60.6563,60.5443,60.6477,23216.0
2016-10-04 11:20:00,70.44,70.46,70.38,70.42,9551.0,60.6563,60.6735,60.6046,60.6391,9551.0
2016-10-04 11:30:00,70.47,70.57,70.39,70.42,12830.0,60.6821,60.7682,60.6132,60.6391,12830.0
2016-10-04 11:40:00,70.41,70.61,70.41,70.5,10812.0,60.6305,60.8027,60.6305,60.708,10812.0
2016-10-04 11:50:00,70.49,70.52,70.37,70.43,36771.0,60.6993,60.7252,60.596,60.6477,36771.0
2016-10-04 12:00:00,70.43,70.51,70.43,70.48,32863.0,60.6477,60.7166,60.6477,60.6907,32863.0
2016-10-04 12:10:00,70.48,70.53,70.43,70.48,27366.0,60.6907,60.7338,60.6477,60.6907,27366.0
2016-10-04 12:20:00,70.48,70.51,70.43,70.45,18944.0,60.6907,60.7166,60.6477,60.6649,18944.0
2016-10-04 12:30:00,70.43,70.52,70.43,70.45,59462.0,60.6477,60.7252,60.6477,60.6649,59462.0
2016-10-04 12:40:00,70.45,70.47,70.22,70.22,14924.0,60.6649,60.6821,60.4668,60.4668,14924.0
2016-10-04 12:50:00,70.24,70.33,70.15,70.3,60067.0,60.4841,60.5616,60.4066,60.5357,60067.0
2016-10-04 13:00:00,70.3,70.33,70.27,70.29,41039.0,60.5357,60.5616,60.5099,60.5271,41039.0
2016-10-04 13:10:00,70.3,70.33,70.27,70.32,29195.0,60.5357,60.5616,60.5099,60.553,29195.0
2016-10-04 13:20:00,70.33,70.34,70.19,70.2,56151.0,60.5616,60.5702,60.441,60.4496,56151.0
2016-10-04 13:30:00,70.2,70.32,70.15,70.29,41634.0,60.4496,60.553,60.4066,60.5271,41634.0
2016-10-04 13:40:00,70.28,70.32,70.22,70.29,31206.0,60.5185,60.553,60.4668,60.5271,31206.0
2016-10-04 13:50:00,70.29,70.31,70.27,70.27,5976.0,60.5271,60.5443,60.5099,60.5099,5976.0
2016-10-04 14:00:00,70.26,70.27,70.15,70.17,7171.0,60.5013,60.5099,60.4066,60.4238,7171.0
2016-10-04 14:10:00,70.16,70.31,70.15,70.29,20602.0,60.4152,60.5443,60.4066,60.5271,20602.0
2016-10-04 14:20:00,70.29,70.34,70.24,70.33,37273.0,60.5271,60.5702,60.4841,60.5616,37273.0
2016-10-04 14:30:00,70.3,70.34,70.24,70.24,27803.0,60.5357,60.5702,60.4841,60.4841,27803.0
2016-10-04 14:40:00,70.22,70.23,70.15,70.21,12878.0,60.4668,60.4755,60.4066,60.4582,12878.0
2016-10-04 14:50:00,70.21,70.26,70.21,70.25,24988.0,60.4582,60.5013,60.4582,60.4927,24988.0
2016-10-04 15:00:00,70.25,70.28,70.16,70.22,40119.0,60.4927,60.5185,60.4152,60.4668,40119.0
2016-10-04 15:10:00,70.22,70.3,70.19,70.29,8166.0,60.4668,60.5357,60.441,60.5271,8166.0
2016-10-04 15:20:00,70.3,70.34,70.25,70.27,14501.0,60.5357,60.5702,60.4927,60.5099,14501.0
2016-10-04 15:30:00,70.28,70.39,70.27,70.38,14786.0,60.5185,60.6132,60.5099,60.6046,14786.0
2016-10-04 15:40:00,70.38,70.44,70.27,70.28,63851.0,60.6046,60.6563,60.5099,60.5185,63851.0
2016-10-04 15:50:00,70.27,70.38,70.26,70.3,112575.0,60.5099,60.6046,60.5013,60.5357,112575.0
2016-10-05 09:30:00,70.43,70.6,70.03,70.5,38877.0,60.6477,60.7941,60.3032,60.708,38877.0
2016-10-05 09:40:00,70.5,70.73,70.35,70.6,22206.0,60.708,60.906,60.5788,60.7941,22206.0
2016-10-05 09:50:00,70.66,70.79,70.53,70.72,53129.0,60.8457,60.9577,60.7338,60.8974,53129.0
2016-10-05 10:00:00,70.68,70.89,70.6,70.89,38654.0,60.863,61.0438,60.7941,61.0438,38654.0
2016-10-05 10:10:00,70.89,70.98,70.84,70.91,45812.0,61.0438,61.1213,61.0007,61.061,45812.0
2016-10-05 10:20:00,70.89,70.93,70.81,70.9,13899.0,61.0438,61.0782,60.9749,61.0524,13899.0
2016-10-05 10:30:00,70.9,70.96,70.85,70.89,32536.0,61.0524,61.1041,61.0093,61.0438,32536.0
2016-10-05 10:40:00,70.9,70.91,70.75,70.81,10455.0,61.0524,61.061,60.9232,60.9749,10455.0
2016-10-05 10:50:00,70.83,70.88,70.82,70.83,23330.0,60.9921,61.0352,60.9835,60.9921,23330.0
2016-10-05 11:00:00,70.83,70.92,70.82,70.92,23550.0,60.9921,61.0696,60.9835,61.0696,23550.0
2016-10-05 11:10:00,70.91,70.98,70.87,70.94,52626.0,61.061,61.1213,61.0266,61.0868,52626.0
2016-10-05 11:20:00,70.92,70.93,70.84,70.85,11617.0,61.0696,61.0782,61.0007,61.0093,11617.0
2016-10-05 11:30:00,70.85,70.87,70.77,70.77,26017.0,61.0093,61.0266,60.9405,60.9405,26017.0
2016-10-05 11:40:00,70.76,70.82,70.75,70.8,12756.0,60.9318,60.9835,60.9232,60.9663,12756.0
2016-10-05 11:50:00,70.81,70.83,70.77,70.77,17207.0,60.9749,60.9921,60.9405,60.9405,17207.0
2016-10-05 12:00:00,70.79,70.82,70.75,70.79,17279.0,60.9577,60.9835,60.9232,60.9577,17279.0
2016-10-05 12:10:00,70.8,70.81,70.74,70.78,14352.0,60.9663,60.9749,60.9146,60.9491,14352.0
2016-10-05 12:20:00,70.77,70.82,70.73,70.78,8099.0,60.9405,60.9835,60.906,60.9491,8099.0
2016-10-05 12:30:00,70.79,70.8,70.74,70.77,30420.0,60.9577,60.9663,60.9146,60.9405,30420.0
2016-10-05 12:40:00,70.75,70.79,70.74,70.77,27822.0,60.9232,60.9577,60.9146,60.9405,27822.0
2016-10-05 12:50:00,70.78,70.81,70.75,70.77,34105.0,60.9491,60.9749,60.9232,60.9405,34105.0
2016-10-05 13:00:00,70.79,70.96,70.78,70.91,36958.0,60.9577,61.1041,60.9491,61.061,36958.0
2016-10-05 13:10:00,70.92,70.94,70.87,70.93,7273.0,61.0696,61.0868,61.0266,61.0782,7273.0
2016-10-05 13:20:00,70.93,71.04,70.92,71.02,30396.0,61.0782,61.173,61.0696,61.1557,30396.0
2016-10-05 13:30:00,71.03,71.04,70.96,71.0,68081.0,61.1643,61.173,61.1041,61.1385,68081.0
2016-10-05 13:40:00,71.0,71.11,70.98,71.11,50060.0,61.1385,61.2332,61.1213,61.2332,50060.0
2016-10-05 13:50:00,71.1,71.11,71.03,71.1,21529.0,61.2246,61.2332,61.1643,61.2246,21529.0
2016-10-05 14:00:00,71.09,71.14,71.09,71.12,11945.0,61.216,61.2591,61.216,61.2418,11945.0
2016-10-05 14:10:00,71.14,71.29,71.13,71.27,44522.0,61.2591,61.3882,61.2505,61.371,44522.0
2016-10-05 14:20:00,71.26,71.31,71.15,71.15,55969.0,61.3624,61.4054,61.2677,61.2677,55969.0
2016-10-05 14:30:00,71.17,71.17,71.08,71.15,20495.0,61.2849,61.2849,61.2074,61.2677,20495.0
2016-10-05 14:40:00,71.16,71.21,71.12,71.21,28013.0,61.2763,61.3193,61.2418,61.3193,28013.0
2016-10-05 14:50:00,71.22,71.26,71.18,71.26,8287.0,61.3279,61.3624,61.2935,61.3624,8287.0
2016-10-05 15:00:00,71.26,71.26,71.17,71.2,41171.0,61.3624,61.3624,61.2849,61.3107,41171.0
2016-10-05 15:10:00,71.2,71.27,71.19,71.22,46052.0,61.3107,61.371,61.3021,61.3279,46052.0
2016-10-05 15:20:00,71.22,71.27,71.16,71.2,60617.0,61.3279,61.371,61.2763,61.3107,60617.0
2016-10-05 15:30:00,71.19,71.33,71.19,71.28,77785.0,61.3021,61.4227,61.3021,61.3796,77785.0
2016-10-05 15:40:00,71.28,71.31,71.22,71.24,33794.0,61.3796,61.4054,61.3279,61.3452,33794.0
2016-10-05 15:50:00,71.24,71.24,71.18,71.22,97467.0,61.3452,61.3452,61.2935,61.3279,97467.0
2016-10-06 09:30:00,71.96,72.4,71.09,71.41,991945.0,61.9652,62.3441,61.216,61.4916,991945.0
2016-10-06 09:40:00,71.42,71.51,70.37,71.09,1088680.0,61.5002,61.5777,60.596,61.216,1088680.0
2016-10-06 09:50:00,71.15,71.21,70.82,71.21,788066.0,61.2677,61.3193,60.9835,61.3193,788066.0
2016-10-06 10:00:00,71.22,71.22,71.0,71.05,431651.0,61.3279,61.3279,61.1385,61.1816,431651.0
2016-10-06 10:10:00,71.05,71.25,70.88,71.24,315603.0,61.1816,61.3538,61.0352,61.3452,315603.0
2016-10-06 10:20:00,71.24,71.3,70.86,71.0,948779.0,61.3452,61.3968,61.018,61.1385,948779.0
2016-10-06 10:30:00,71.0,71.1,70.78,71.1,223431.0,61.1385,61.2246,60.9491,61.2246,223431.0
2016-10-06 10:40:00,71.1,71.12,70.94,71.02,291270.0,61.2246,61.2418,61.0868,61.1557,291270.0
2016-10-06 10:50:00,71.02,71.04,70.89,70.98,375423.0,61.1557,61.173,61.0438,61.1213,375423.0
2016-10-06 11:00:00,70.98,71.02,70.81,70.83,146916.0,61.1213,61.1557,60.9749,60.9921,146916.0
2016-10-06 11:10:00,70.84,70.94,70.67,70.7,369512.0,61.0007,61.0868,60.8543,60.8802,369512.0
2016-10-06 11:20:00,70.68,70.72,70.57,70.57,326238.0,60.863,60.8974,60.7682,60.7682,326238.0
2016-10-06 11:30:00,70.58,70.65,70.48,70.5,324890.0,60.7768,60.8371,60.6907,60.708,324890.0
2016-10-06 11:40:00,70.5,70.8,70.47,70.68,197818.0,60.708,60.9663,60.6821,60.863,197818.0
2016-10-06 11:50:00,70.67,70.78,70.65,70.72,101993.0,60.8543,60.9491,60.8371,60.8974,101993.0
2016-10-06 12:00:00,70.72,70.78,70.6,70.62,60730.0,60.8974,60.9491,60.7941,60.8113,60730.0
2016-10-06 12:10:00,70.62,70.76,70.56,70.75,209657.0,60.8113,60.9318,60.7596,60.9232,209657.0
2016-10-06 12:20:00,70.75,70.76,70.67,70.73,85586.0,60.9232,60.9318,60.8543,60.906,85586.0
2016-10-06 12:30:00,70.72,70.85,70.72,70.76,69570.0,60.8974,61.0093,60.8974,60.9318,69570.0
2016-10-06 12:40:00,70.76,70.85,70.76,70.84,71217.0,60.9318,61.0093,60.9318,61.0007,71217.0
2016-10-06 12:50:00,70.84,70.85,70.75,70.84,64514.0,61.0007,61.0093,60.9232,61.0007,64514.0
2016-10-06 13:00:00,70.84,71.12,70.82,71.04,229172.0,61.0007,61.2418,60.9835,61.173,229172.0
2016-10-06 13:10:00,71.03,71.61,71.01,71.3,192344.0,61.1643,61.6638,61.1471,61.3968,192344.0
2016-10-06 13:20:00,71.28,71.29,71.1,71.1,115434.0,61.3796,61.3882,61.2246,61.2246,115434.0
2016-10-06 13:30:00,71.11,71.2,71.05,71.06,69216.0,61.2332,61.3107,61.1816,61.1902,69216.0
2016-10-06 13:40:00,71.06,71.15,71.02,71.02,63905.0,61.1902,61.2677,61.1557,61.1557,63905.0
2016-10-06 13:50:00,71.02,71.04,70.81,70.91,108795.0,61.1557,61.173,60.9749,61.061,108795.0
2016-10-06 14:00:00,70.94,71.1,70.89,70.89,137795.0,61.0868,61.2246,61.0438,61.0438,137795.0
2016-10-06 14:10:00,70.89,71.03,70.87,70.92,129884.0,61.0438,61.1643,61.0266,61.0696,129884.0
2016-10-06 14:20:00,70.91,71.07,70.79,71.06,327332.0,61.061,61.1988,60.9577,61.1902,327332.0
2016-10-06 14:30:00,71.06,71.06,70.93,70.97,198822.0,61.1902,61.1902,61.0782,61.1127,198822.0
2016-10-06 14:40:00,70.97,71.2,70.97,71.15,167939.0,61.1127,61.3107,61.1127,61.2677,167939.0
2016-10-06 14:50:00,71.15,71.16,70.99,71.08,84995.0,61.2677,61.2763,61.1299,61.2074,84995.0
2016-10-06 15:00:00,71.08,71.25,71.0,71.23,115018.0,61.2074,61.3538,61.1385,61.3366,115018.0
2016-10-06 15:10:00,71.22,71.28,71.12,71.23,257315.0,61.3279,61.3796,61.2418,61.3366,257315.0
2016-10-06 15:20:00,71.23,71.24,71.14,71.19,201027.0,61.3366,61.3452,61.2591,61.3021,201027.0
2016-10-06 15:30:00,71.2,71.4,71.18,71.4,387383.0,61.3107,61.4829,61.2935,61.4829,387383.0
2016-10-06 15:40:00,71.4,71.47,71.27,71.33,459556.0,61.4829,61.5432,61.371,61.4227,459556.0
2016-10-06 15:50:00,71.35,71.83,71.34,71.8,1011335.0,61.4399,61.8532,61.4313,61.8274,1011335.0
2016-10-07 09:30:00,72.22,72.22,71.46,71.8,362979.0,62.1891,62.1891,61.5346,61.8274,362979.0
2016-10-07 09:40:00,71.8,71.99,71.72,71.74,327819.0,61.8274,61.991,61.7585,61.7757,327819.0
2016-10-07 09:50:00,71.75,71.98,71.72,71.87,259870.0,61.7843,61.9824,61.7585,61.8877,259870.0
2016-10-07 10:00:00,71.88,72.02,71.87,71.97,200959.0,61.8963,62.0168,61.8877,61.9738,200959.0
2016-10-07 10:10:00,71.96,72.34,71.96,72.18,261022.0,61.9652,62.2924,61.9652,62.1546,261022.0
2016-10-07 10:20:00,72.18,72.4,72.09,72.33,285525.0,62.1546,62.3441,62.0771,62.2838,285525.0
2016-10-07 10:30:00,72.33,72.37,72.23,72.29,179446.0,62.2838,62.3182,62.1977,62.2493,179446.0
2016-10-07 10:40:00,72.29,72.29,71.94,72.08,166900.0,62.2493,62.2493,61.9479,62.0685,166900.0
2016-10-07 10:50:00,72.08,72.1,71.78,71.92,105621.0,62.0685,62.0857,61.8102,61.9307,105621.0
2016-10-07 11:00:00,71.92,72.09,71.89,72.08,99955.0,61.9307,62.0771,61.9049,62.0685,99955.0
2016-10-07 11:10:00,72.08,72.15,72.01,72.05,110455.0,62.0685,62.1288,62.0082,62.0427,110455.0
2016-10-07 11:20:00,72.04,72.09,71.99,72.02,80603.0,62.0341,62.0771,61.991,62.0168,80603.0
2016-10-07 11:30:00,72.02,72.05,71.81,71.81,122425.0,62.0168,62.0427,61.836,61.836,122425.0
2016-10-07 11:40:00,71.81,71.87,71.62,71.8,89093.0,61.836,61.8877,61.6724,61.8274,89093.0
2016-10-07 11:50:00,71.8,71.97,71.73,71.91,137451.0,61.8274,61.9738,61.7671,61.9221,137451.0
2016-10-07 12:00:00,71.91,72.12,71.9,72.11,110238.0,61.9221,62.1029,61.9135,62.0943,110238.0
2016-10-07 12:10:00,72.1,72.1,71.76,71.77,87594.0,62.0857,62.0857,61.7929,61.8016,87594.0
2016-10-07 12:20:00,71.75,71.98,71.72,71.92,98808.0,61.7843,61.9824,61.7585,61.9307,98808.0
2016-10-07 12:30:00,71.92,71.94,71.74,71.8,170073.0,61.9307,61.9479,61.7757,61.8274,170073.0
2016-10-07 12:40:00,71.8,72.05,71.79,72.0,130417.0,61.8274,62.0427,61.8188,61.9996,130417.0
2016-10-07 12:50:00,72.0,72.06,71.95,71.99,196734.0,61.9996,62.0513,61.9566,61.991,196734.0
2016-10-07 13:00:00,71.99,72.09,71.99,72.05,180985.0,61.991,62.0771,61.991,62.0427,180985.0
2016-10-07 13:10:00,72.05,72.17,72.05,72.15,80034.0,62.0427,62.146,62.0427,62.1288,80034.0
2016-10-07 13:20:00,72.15,72.51,72.14,72.5,125785.0,62.1288,62.4388,62.1202,62.4302,125785.0
2016-10-07 13:30:00,72.5,72.54,72.4,72.41,115645.0,62.4302,62.4646,62.3441,62.3527,115645.0
2016-10-07 13:40:00,72.42,72.56,72.39,72.56,459426.0,62.3613,62.4818,62.3354,62.4818,459426.0
2016-10-07 13:50:00,72.55,72.68,72.49,72.62,203697.0,62.4732,62.5852,62.4216,62.5335,203697.0
2016-10-07 14:00:00,72.63,72.74,72.56,72.6,148247.0,62.5421,62.6368,62.4818,62.5163,148247.0
2016-10-07 14:10:00,72.59,72.69,72.39,72.45,136185.0,62.5077,62.5938,62.3354,62.3871,136185.0
2016-10-07 14:20:00,72.45,72.51,72.38,72.39,83929.0,62.3871,62.4388,62.3268,62.3354,83929.0
2016-10-07 14:30:00,72.4,72.53,72.39,72.5,137792.0,62.3441,62.456,62.3354,62.4302,137792.0
2016-10-07 14:40:00,72.49,72.5,72.26,72.27,102281.0,62.4216,62.4302,62.2235,62.2321,102281.0
2016-10-07 14:50:00,72.26,72.4,72.2,72.39,81303.0,62.2235,62.3441,62.1718,62.3354,81303.0
2016-10-07 15:00:00,72.38,72.43,72.33,72.38,156893.0,62.3268,62.3699,62.2838,62.3268,156893.0
2016-10-07 15:10:00,72.38,72.43,72.34,72.35,223608.0,62.3268,62.3699,62.2924,62.301,223608.0
2016-10-07 15:20:00,72.35,72.45,72.33,72.41,104224.0,62.301,62.3871,62.2838,62.3527,104224.0
2016-10-07 15:30:00,72.41,72.43,72.37,72.41,202458.0,62.3527,62.3699,62.3182,62.3527,202458.0
2016-10-07 15:40:00,72.41,72.64,72.39,72.61,223405.0,62.3527,62.5507,62.3354,62.5249,223405.0
2016-10-07 15:50:00,72.61,72.79,72.58,72.67,383356.0,62.5249,62.6799,62.4991,62.5766,383356.0
2016-10-10 09:30:00,72.99,73.18,72.75,73.08,72622.0,62.8521,63.0157,62.6454,62.9296,72622.0
2016-10-10 09:40:00,73.08,73.13,73.01,73.08,112471.0,62.9296,62.9727,62.8693,62.9296,112471.0
2016-10-10 09:50:00,73.05,73.49,73.05,73.44,311845.0,62.9038,63.2827,62.9038,63.2396,311845.0
2016-10-10 10:00:00,73.45,73.45,73.25,73.25,102862.0,63.2482,63.2482,63.076,63.076,102862.0
2016-10-10 10:10:00,73.27,73.42,73.23,73.35,84819.0,63.0932,63.2224,63.0588,63.1621,84819.0
2016-10-10 10:20:00,73.35,73.37,73.16,73.2,80449.0,63.1621,63.1793,62.9985,63.0329,80449.0
2016-10-10 10:30:00,73.21,73.31,73.2,73.28,50541.0,63.0416,63.1277,63.0329,63.1018,50541.0
2016-10-10 10:40:00,73.27,73.36,73.23,73.35,73863.0,63.0932,63.1707,63.0588,63.1621,73863.0
2016-10-10 10:50:00,73.35,73.45,73.33,73.45,82898.0,63.1621,63.2482,63.1449,63.2482,82898.0
2016-10-10 11:00:00,73.43,73.5,73.34,73.39,211968.0,63.231,63.2913,63.1535,63.1965,211968.0
2016-10-10 11:10:00,73.39,73.42,73.36,73.38,111241.0,63.1965,63.2224,63.1707,63.1879,111241.0
2016-10-10 11:20:00,73.38,73.41,73.28,73.32,65791.0,63.1879,63.2138,63.1018,63.1363,65791.0
2016-10-10 11:30:00,73.33,73.38,73.31,73.32,130949.0,63.1449,63.1879,63.1277,63.1363,130949.0
2016-10-10 11:40:00,73.32,73.39,73.31,73.38,69492.0,63.1363,63.1965,63.1277,63.1879,69492.0
2016-10-10 11:50:00,73.37,73.49,73.36,73.43,102289.0,63.1793,63.2827,63.1707,63.231,102289.0
2016-10-10 12:00:00,73.44,73.55,73.42,73.51,67936.0,63.2396,63.3343,63.2224,63.2999,67936.0
2016-10-10 12:10:00,73.51,73.55,73.48,73.51,70973.0,63.2999,63.3343,63.274,63.2999,70973.0
2016-10-10 12:20:00,73.51,73.56,73.47,73.55,70988.0,63.2999,63.3429,63.2654,63.3343,70988.0
2016-10-10 12:30:00,73.55,73.62,73.48,73.56,145573.0,63.3343,63.3946,63.274,63.3429,145573.0
2016-10-10 12:40:00,73.55,73.58,73.4,73.44,89073.0,63.3343,63.3602,63.2052,63.2396,89073.0
2016-10-10 12:50:00,73.44,73.51,73.42,73.49,60909.0,63.2396,63.2999,63.2224,63.2827,60909.0
2016-10-10 13:00:00,73.48,73.6,73.47,73.57,61302.0,63.274,63.3774,63.2654,63.3515,61302.0
2016-10-10 13:10:00,73.58,73.68,73.53,73.57,121486.0,63.3602,63.4463,63.3171,63.3515,121486.0
2016-10-10 13:20:00,73.58,73.67,73.53,73.57,60107.0,63.3602,63.4377,63.3171,63.3515,60107.0
2016-10-10 13:30:00,73.56,73.61,73.48,73.53,74651.0,63.3429,63.386,63.274,63.3171,74651.0
2016-10-10 13:40:00,73.53,73.61,73.52,73.59,44803.0,63.3171,63.386,63.3085,63.3688,44803.0
2016-10-10 13:50:00,73.6,73.62,73.48,73.5,60542.0,63.3774,63.3946,63.274,63.2913,60542.0
2016-10-10 14:00:00,73.51,73.52,73.18,73.18,68661.0,63.2999,63.3085,63.0157,63.0157,68661.0
2016-10-10 14:10:00,73.18,73.36,73.12,73.35,94989.0,63.0157,63.1707,62.9641,63.1621,94989.0
2016-10-10 14:20:00,73.35,73.35,73.15,73.18,59285.0,63.1621,63.1621,62.9899,63.0157,59285.0
2016-10-10 14:30:00,73.19,73.31,73.17,73.27,63763.0,63.0243,63.1277,63.0071,63.0932,63763.0
2016-10-10 14:40:00,73.26,73.46,73.21,73.45,72253.0,63.0846,63.2568,63.0416,63.2482,72253.0
2016-10-10 14:50:00,73.45,73.51,73.39,73.48,80262.0,63.2482,63.2999,63.1965,63.274,80262.0
2016-10-10 15:00:00,73.48,73.57,73.45,73.52,86758.0,63.274,63.3515,63.2482,63.3085,86758.0
2016-10-10 15:10:00,73.51,73.54,73.48,73.53,85189.0,63.2999,63.3257,63.274,63.3171,85189.0
2016-10-10 15:20:00,73.53,73.58,73.43,73.53,78517.0,63.3171,63.3602,63.231,63.3171,78517.0
2016-10-10 15:30:00,73.53,73.53,73.43,73.47,168055.0,63.3171,63.3171,63.231,63.2654,168055.0
2016-10-10 15:40:00,73.46,73.56,73.45,73.56,201489.0,63.2568,63.3429,63.2482,63.3429,201489.0
2016-10-10 15:50:00,73.56,73.71,73.52,73.54,480063.0,63.3429,63.4721,63.3085,63.3257,480063.0
2016-10-11 09:30:00,73.5,73.67,72.67,72.87,269534.0,63.2913,63.4377,62.5766,62.7488,269534.0
2016-10-11 09:40:00,72.84,73.28,72.74,73.26,102881.0,62.7229,63.1018,62.6368,63.0846,102881.0
2016-10-11 09:50:00,73.22,73.46,73.22,73.46,141125.0,63.0502,63.2568,63.0502,63.2568,141125.0
2016-10-11 10:00:00,73.46,73.47,73.09,73.12,95465.0,63.2568,63.2654,62.9382,62.9641,95465.0
2016-10-11 10:10:00,73.13,73.14,72.84,72.85,80371.0,62.9727,62.9813,62.7229,62.7316,80371.0
2016-10-11 10:20:00,72.85,73.17,72.85,73.16,81469.0,62.7316,63.0071,62.7316,62.9985,81469.0
2016-10-11 10:30:00,73.15,73.16,72.95,73.0,153044.0,62.9899,62.9985,62.8177,62.8607,153044.0
2016-10-11 10:40:00,73.0,73.06,72.86,72.9,103092.0,62.8607,62.9124,62.7402,62.7746,103092.0
2016-10-11 10:50:00,72.9,72.9,72.69,72.75,224440.0,62.7746,62.7746,62.5938,62.6454,224440.0
2016-10-11 11:00:00,72.75,72.89,72.72,72.74,78555.0,62.6454,62.766,62.6196,62.6368,78555.0
2016-10-11 11:10:00,72.74,72.76,72.71,72.75,91926.0,62.6368,62.6541,62.611,62.6454,91926.0
2016-10-11 11:20:00,72.75,72.77,72.52,72.54,92695.0,62.6454,62.6627,62.4474,62.4646,92695.0
2016-10-11 11:30:00,72.55,72.56,72.45,72.49,63096.0,62.4732,62.4818,62.3871,62.4216,63096.0
2016-10-11 11:40:00,72.49,72.69,72.49,72.59,86792.0,62.4216,62.5938,62.4216,62.5077,86792.0
2016-10-11 11:50:00,72.59,72.69,72.52,72.66,95464.0,62.5077,62.5938,62.4474,62.5679,95464.0
2016-10-11 12:00:00,72.66,72.76,72.66,72.75,57887.0,62.5679,62.6541,62.5679,62.6454,57887.0
2016-10-11 12:10:00,72.75,72.85,72.74,72.85,50447.0,62.6454,62.7316,62.6368,62.7316,50447.0
2016-10-11 12:20:00,72.86,72.87,72.71,72.75,63358.0,62.7402,62.7488,62.611,62.6454,63358.0
2016-10-11 12:30:00,72.75,72.76,72.66,72.74,50853.0,62.6454,62.6541,62.5679,62.6368,50853.0
2016-10-11 12:40:00,72.74,72.82,72.68,72.68,32525.0,62.6368,62.7057,62.5852,62.5852,32525.0
2016-10-11 12:50:00,72.68,72.71,72.57,72.6,42237.0,62.5852,62.611,62.4904,62.5163,42237.0
2016-10-11 13:00:00,72.6,72.61,72.49,72.56,56377.0,62.5163,62.5249,62.4216,62.4818,56377.0
2016-10-11 13:10:00,72.55,72.57,72.37,72.43,106204.0,62.4732,62.4904,62.3182,62.3699,106204.0
2016-10-11 13:20:00,72.43,72.64,72.43,72.63,36579.0,62.3699,62.5507,62.3699,62.5421,36579.0
2016-10-11 13:30:00,72.62,72.62,72.46,72.47,44938.0,62.5335,62.5335,62.3957,62.4043,44938.0
2016-10-11 13:40:00,72.47,72.51,72.39,72.39,80885.0,62.4043,62.4388,62.3354,62.3354,80885.0
2016-10-11 13:50:00,72.38,72.44,72.11,72.27,78778.0,62.3268,62.3785,62.0943,62.2321,78778.0
2016-10-11 14:00:00,72.27,72.32,72.25,72.31,36259.0,62.2321,62.2752,62.2149,62.2666,36259.0
2016-10-11 14:10:00,72.31,72.34,72.21,72.26,49315.0,62.2666,62.2924,62.1804,62.2235,49315.0
2016-10-11 14:20:00,72.25,72.35,72.23,72.34,43769.0,62.2149,62.301,62.1977,62.2924,43769.0
2016-10-11 14:30:00,72.34,72.36,72.29,72.34,41579.0,62.2924,62.3096,62.2493,62.2924,41579.0
2016-10-11 14:40:00,72.34,72.35,72.26,72.28,48423.0,62.2924,62.301,62.2235,62.2407,48423.0
2016-10-11 14:50:00,72.28,72.4,72.24,72.38,36081.0,62.2407,62.3441,62.2063,62.3268,36081.0
2016-10-11 15:00:00,72.38,72.45,72.37,72.4,32066.0,62.3268,62.3871,62.3182,62.3441,32066.0
2016-10-11 15:10:00,72.41,72.49,72.38,72.44,42964.0,62.3527,62.4216,62.3268,62.3785,42964.0
2016-10-11 15:20:00,72.44,72.53,72.35,72.36,41601.0,62.3785,62.456,62.301,62.3096,41601.0
2016-10-11 15:30:00,72.37,72.43,72.34,72.37,49249.0,62.3182,62.3699,62.2924,62.3182,49249.0
2016-10-11 15:40:00,72.37,72.44,72.31,72.4,61313.0,62.3182,62.3785,62.2666,62.3441,61313.0
2016-10-11 15:50:00,72.4,72.43,72.34,72.39,111606.0,62.3441,62.3699,62.2924,62.3354,111606.0
2016-10-12 09:30:00,72.3,72.38,71.63,71.78,140522.0,62.2579,62.3268,61.681,61.8102,140522.0
2016-10-12 09:40:00,71.81,71.98,71.45,71.81,106021.0,61.836,61.9824,61.526,61.836,106021.0
2016-10-12 09:50:00,71.83,71.85,71.64,71.81,63351.0,61.8532,61.8704,61.6896,61.836,63351.0
2016-10-12 10:00:00,71.81,71.93,71.71,71.81,65059.0,61.836,61.9393,61.7499,61.836,65059.0
2016-10-12 10:10:00,71.81,71.85,71.64,71.79,45180.0,61.836,61.8704,61.6896,61.8188,45180.0
2016-10-12 10:20:00,71.79,71.9,71.72,71.82,134225.0,61.8188,61.9135,61.7585,61.8446,134225.0
2016-10-12 10:30:00,71.83,72.17,71.83,72.0,75780.0,61.8532,62.146,61.8532,61.9996,75780.0
2016-10-12 10:40:00,71.99,72.14,71.93,71.98,112585.0,61.991,62.1202,61.9393,61.9824,112585.0
2016-10-12 10:50:00,71.98,72.12,71.98,72.08,97220.0,61.9824,62.1029,61.9824,62.0685,97220.0
2016-10-12 11:00:00,72.09,72.19,72.09,72.12,52100.0,62.0771,62.1632,62.0771,62.1029,52100.0
2016-10-12 11:10:00,72.14,72.2,72.07,72.1,36419.0,62.1202,62.1718,62.0599,62.0857,36419.0
2016-10-12 11:20:00,72.1,72.26,72.1,72.11,51480.0,62.0857,62.2235,62.0857,62.0943,51480.0
2016-10-12 11:30:00,72.11,72.22,72.1,72.13,46438.0,62.0943,62.1891,62.0857,62.1116,46438.0
2016-10-12 11:40:00,72.13,72.16,72.07,72.12,53088.0,62.1116,62.1374,62.0599,62.1029,53088.0
2016-10-12 11:50:00,72.12,72.16,72.06,72.08,35372.0,62.1029,62.1374,62.0513,62.0685,35372.0
2016-10-12 12:00:00,72.08,72.21,72.0,72.07,90565.0,62.0685,62.1804,61.9996,62.0599,90565.0
2016-10-12 12:10:00,72.07,72.1,72.04,72.05,76998.0,62.0599,62.0857,62.0341,62.0427,76998.0
2016-10-12 12:20:00,72.05,72.17,72.04,72.17,51258.0,62.0427,62.146,62.0341,62.146,51258.0
2016-10-12 12:30:00,72.17,72.25,72.16,72.24,45102.0,62.146,62.2149,62.1374,62.2063,45102.0
2016-10-12 12:40:00,72.25,72.26,72.18,72.18,70671.0,62.2149,62.2235,62.1546,62.1546,70671.0
2016-10-12 12:50:00,72.19,72.26,72.18,72.23,50067.0,62.1632,62.2235,62.1546,62.1977,50067.0
2016-10-12 13:00:00,72.24,72.26,72.23,72.25,40411.0,62.2063,62.2235,62.1977,62.2149,40411.0
2016-10-12 13:10:00,72.26,72.31,72.23,72.26,27164.0,62.2235,62.2666,62.1977,62.2235,27164.0
2016-10-12 13:20:00,72.27,72.36,72.22,72.36,32888.0,62.2321,62.3096,62.1891,62.3096,32888.0
2016-10-12 13:30:00,72.37,72.39,72.22,72.22,28375.0,62.3182,62.3354,62.1891,62.1891,28375.0
2016-10-12 13:40:00,72.22,72.26,72.17,72.22,26764.0,62.1891,62.2235,62.146,62.1891,26764.0
2016-10-12 13:50:00,72.21,72.22,72.16,72.2,57156.0,62.1804,62.1891,62.1374,62.1718,57156.0
2016-10-12 14:00:00,72.2,72.39,72.17,72.37,35896.0,62.1718,62.3354,62.146,62.3182,35896.0
2016-10-12 14:10:00,72.4,72.49,72.35,72.43,40965.0,62.3441,62.4216,62.301,62.3699,40965.0
2016-10-12 14:20:00,72.43,72.49,72.32,72.35,46727.0,62.3699,62.4216,62.2752,62.301,46727.0
2016-10-12 14:30:00,72.36,72.47,72.35,72.39,46128.0,62.3096,62.4043,62.301,62.3354,46128.0
2016-10-12 14:40:00,72.4,72.41,72.32,72.36,31250.0,62.3441,62.3527,62.2752,62.3096,31250.0
2016-10-12 14:50:00,72.36,72.42,72.34,72.34,28440.0,62.3096,62.3613,62.2924,62.2924,28440.0
2016-10-12 15:00:00,72.34,72.34,72.27,72.27,31765.0,62.2924,62.2924,62.2321,62.2321,31765.0
2016-10-12 15:10:00,72.28,72.3,72.2,72.26,50936.0,62.2407,62.2579,62.1718,62.2235,50936.0
2016-10-12 15:20:00,72.27,72.27,72.13,72.14,37900.0,62.2321,62.2321,62.1116,62.1202,37900.0
2016-10-12 15:30:00,72.14,72.15,72.04,72.1,58529.0,62.1202,62.1288,62.0341,62.0857,58529.0
2016-10-12 15:40:00,72.11,72.16,72.08,72.09,95298.0,62.0943,62.1374,62.0685,62.0771,95298.0
2016-10-12 15:50:00,72.09,72.16,72.08,72.1,132779.0,62.0771,62.1374,62.0685,62.0857,132779.0
2016-10-13 09:30:00,71.58,71.58,70.72,71.48,99912.0,61.6379,61.6379,60.8974,61.5518,99912.0
2016-10-13 09:40:00,71.5,71.55,71.17,71.36,68591.0,61.5691,61.6121,61.2849,61.4485,68591.0
2016-10-13 09:50:00,71.34,71.37,71.16,71.35,90986.0,61.4313,61.4571,61.2763,61.4399,90986.0
2016-10-13 10:00:00,71.36,71.36,71.07,71.29,61333.0,61.4485,61.4485,61.1988,61.3882,61333.0
2016-10-13 10:10:00,71.29,71.5,71.2,71.46,66755.0,61.3882,61.5691,61.3107,61.5346,66755.0
2016-10-13 10:20:00,71.48,71.55,71.3,71.33,109759.0,61.5518,61.6121,61.3968,61.4227,109759.0
2016-10-13 10:30:00,71.32,71.47,71.22,71.34,36064.0,61.4141,61.5432,61.3279,61.4313,36064.0
2016-10-13 10:40:00,71.35,71.35,71.18,71.23,74411.0,61.4399,61.4399,61.2935,61.3366,74411.0
2016-10-13 10:50:00,71.23,71.3,71.14,71.3,71811.0,61.3366,61.3968,61.2591,61.3968,71811.0
2016-10-13 11:00:00,71.31,71.4,71.11,71.23,55918.0,61.4054,61.4829,61.2332,61.3366,55918.0
2016-10-13 11:10:00,71.24,71.53,71.23,71.45,108491.0,61.3452,61.5949,61.3366,61.526,108491.0
2016-10-13 11:20:00,71.47,71.53,71.42,71.43,23118.0,61.5432,61.5949,61.5002,61.5088,23118.0
2016-10-13 11:30:00,71.43,71.45,71.36,71.39,53430.0,61.5088,61.526,61.4485,61.4743,53430.0
2016-10-13 11:40:00,71.4,71.41,71.27,71.31,35349.0,61.4829,61.4916,61.371,61.4054,35349.0
2016-10-13 11:50:00,71.3,71.3,71.25,71.29,28251.0,61.3968,61.3968,61.3538,61.3882,28251.0
2016-10-13 12:00:00,71.29,71.32,71.25,71.3,74385.0,61.3882,61.4141,61.3538,61.3968,74385.0
2016-10-13 12:10:00,71.31,71.33,71.28,71.31,52114.0,61.4054,61.4227,61.3796,61.4054,52114.0
2016-10-13 12:20:00,71.3,71.36,71.23,71.33,41150.0,61.3968,61.4485,61.3366,61.4227,41150.0
2016-10-13 12:30:00,71.33,71.39,71.26,71.39,37611.0,61.4227,61.4743,61.3624,61.4743,37611.0
2016-10-13 12:40:00,71.38,71.45,71.37,71.44,99276.0,61.4657,61.526,61.4571,61.5174,99276.0
2016-10-13 12:50:00,71.43,71.45,71.35,71.42,113597.0,61.5088,61.526,61.4399,61.5002,113597.0
2016-10-13 13:00:00,71.41,71.49,71.37,71.46,17522.0,61.4916,61.5604,61.4571,61.5346,17522.0
2016-10-13 13:10:00,71.45,71.45,71.36,71.43,19294.0,61.526,61.526,61.4485,61.5088,19294.0
2016-10-13 13:20:00,71.43,71.5,71.42,71.48,37740.0,61.5088,61.5691,61.5002,61.5518,37740.0
2016-10-13 13:30:00,71.48,71.49,71.35,71.37,22847.0,61.5518,61.5604,61.4399,61.4571,22847.0
2016-10-13 13:40:00,71.37,71.4,71.3,71.35,27490.0,61.4571,61.4829,61.3968,61.4399,27490.0
2016-10-13 13:50:00,71.37,71.55,71.34,71.53,73135.0,61.4571,61.6121,61.4313,61.5949,73135.0
2016-10-13 14:00:00,71.52,71.59,71.48,71.5,47335.0,61.5863,61.6466,61.5518,61.5691,47335.0
2016-10-13 14:10:00,71.5,71.5,71.23,71.23,34491.0,61.5691,61.5691,61.3366,61.3366,34491.0
2016-10-13 14:20:00,71.24,71.38,71.23,71.33,18117.0,61.3452,61.4657,61.3366,61.4227,18117.0
2016-10-13 14:30:00,71.33,71.41,71.27,71.27,17897.0,61.4227,61.4916,61.371,61.371,17897.0
2016-10-13 14:40:00,71.27,71.32,71.24,71.29,21378.0,61.371,61.4141,61.3452,61.3882,21378.0
2016-10-13 14:50:00,71.28,71.3,71.18,71.21,24667.0,61.3796,61.3968,61.2935,61.3193,24667.0
2016-10-13 15:00:00,71.21,71.28,71.18,71.27,34522.0,61.3193,61.3796,61.2935,61.371,34522.0
2016-10-13 15:10:00,71.28,71.43,71.28,71.41,51570.0,61.3796,61.5088,61.3796,61.4916,51570.0
2016-10-13 15:20:00,71.4,71.41,71.23,71.23,47239.0,61.4829,61.4916,61.3366,61.3366,47239.0
2016-10-13 15:30:00,71.24,71.3,71.23,71.26,44003.0,61.3452,61.3968,61.3366,61.3624,44003.0
2016-10-13 15:40:00,71.25,71.3,71.23,71.25,89538.0,61.3538,61.3968,61.3366,61.3538,89538.0
2016-10-13 15:50:00,71.26,71.37,71.21,71.34,246378.0,61.3624,61.4571,61.3193,61.4313,246378.0
2016-10-14 09:30:00,71.81,71.87,71.53,71.63,59821.0,61.836,61.8877,61.5949,61.681,59821.0
2016-10-14 09:40:00,71.63,71.74,71.48,71.63,38199.0,61.681,61.7757,61.5518,61.681,38199.0
2016-10-14 09:50:00,71.64,71.65,71.47,71.61,33849.0,61.6896,61.6982,61.5432,61.6638,33849.0
2016-10-14 10:00:00,71.58,71.79,71.49,71.73,38483.0,61.6379,61.8188,61.5604,61.7671,38483.0
2016-10-14 10:10:00,71.75,71.81,71.72,71.73,74243.0,61.7843,61.836,61.7585,61.7671,74243.0
2016-10-14 10:20:00,71.73,71.95,71.68,71.95,69613.0,61.7671,61.9566,61.7241,61.9566,69613.0
2016-10-14 10:30:00,71.96,71.98,71.86,71.86,82270.0,61.9652,61.9824,61.8791,61.8791,82270.0
2016-10-14 10:40:00,71.88,72.0,71.82,71.97,92799.0,61.8963,61.9996,61.8446,61.9738,92799.0
2016-10-14 10:50:00,71.97,71.97,71.78,71.79,41411.0,61.9738,61.9738,61.8102,61.8188,41411.0
2016-10-14 11:00:00,71.79,71.84,71.74,71.81,78703.0,61.8188,61.8618,61.7757,61.836,78703.0
2016-10-14 11:10:00,71.81,71.81,71.7,71.75,27167.0,61.836,61.836,61.7413,61.7843,27167.0
2016-10-14 11:20:00,71.75,71.76,71.64,71.64,29501.0,61.7843,61.7929,61.6896,61.6896,29501.0
2016-10-14 11:30:00,71.63,71.71,71.56,71.67,49354.0,61.681,61.7499,61.6207,61.7154,49354.0
2016-10-14 11:40:00,71.68,71.71,71.63,71.66,27620.0,61.7241,61.7499,61.681,61.7068,27620.0
2016-10-14 11:50:00,71.65,71.73,71.63,71.63,30366.0,61.6982,61.7671,61.681,61.681,30366.0
2016-10-14 12:00:00,71.63,71.8,71.58,71.78,75025.0,61.681,61.8274,61.6379,61.8102,75025.0
2016-10-14 12:10:00,71.78,71.91,71.74,71.77,92058.0,61.8102,61.9221,61.7757,61.8016,92058.0
2016-10-14 12:20:00,71.78,72.04,71.73,72.0,89763.0,61.8102,62.0341,61.7671,61.9996,89763.0
2016-10-14 12:30:00,72.0,72.07,71.93,71.99,98210.0,61.9996,62.0599,61.9393,61.991,98210.0
2016-10-14 12:40:00,71.98,72.0,71.93,71.94,31266.0,61.9824,61.9996,61.9393,61.9479,31266.0
2016-10-14 12:50:00,71.95,72.17,71.93,72.15,111191.0,61.9566,62.146,61.9393,62.1288,111191.0
2016-10-14 13:00:00,72.14,72.27,72.09,72.22,129844.0,62.1202,62.2321,62.0771,62.1891,129844.0
2016-10-14 13:10:00,72.21,72.33,72.19,72.31,106221.0,62.1804,62.2838,62.1632,62.2666,106221.0
2016-10-14 13:20:00,72.31,72.37,72.22,72.3,91689.0,62.2666,62.3182,62.1891,62.2579,91689.0
2016-10-14 13:30:00,72.31,72.33,72.11,72.27,44670.0,62.2666,62.2838,62.0943,62.2321,44670.0
2016-10-14 13:40:00,72.26,72.26,72.16,72.19,28169.0,62.2235,62.2235,62.1374,62.1632,28169.0
2016-10-14 13:50:00,72.19,72.2,72.03,72.03,35633.0,62.1632,62.1718,62.0254,62.0254,35633.0
2016-10-14 14:00:00,72.0,72.0,71.91,71.92,39525.0,61.9996,61.9996,61.9221,61.9307,39525.0
2016-10-14 14:10:00,71.92,71.95,71.85,71.91,75445.0,61.9307,61.9566,61.8704,61.9221,75445.0
2016-10-14 14:20:00,71.92,71.95,71.87,71.9,44453.0,61.9307,61.9566,61.8877,61.9135,44453.0
2016-10-14 14:30:00,71.9,71.98,71.88,71.97,36836.0,61.9135,61.9824,61.8963,61.9738,36836.0
2016-10-14 14:40:00,71.98,71.98,71.9,71.94,28878.0,61.9824,61.9824,61.9135,61.9479,28878.0
2016-10-14 14:50:00,71.94,71.97,71.86,71.88,32861.0,61.9479,61.9738,61.8791,61.8963,32861.0
2016-10-14 15:00:00,71.88,71.96,71.88,71.91,44723.0,61.8963,61.9652,61.8963,61.9221,44723.0
2016-10-14 15:10:00,71.91,71.98,71.9,71.95,40035.0,61.9221,61.9824,61.9135,61.9566,40035.0
2016-10-14 15:20:00,71.95,72.02,71.92,71.92,50941.0,61.9566,62.0168,61.9307,61.9307,50941.0
2016-10-14 15:30:00,71.92,72.01,71.92,72.0,36086.0,61.9307,62.0082,61.9307,61.9996,36086.0
2016-10-14 15:40:00,72.01,72.01,71.93,71.94,55741.0,62.0082,62.0082,61.9393,61.9479,55741.0
2016-10-14 15:50:00,71.94,72.05,71.93,71.97,207243.0,61.9479,62.0427,61.9393,61.9738,207243.0
2016-10-17 09:30:00,73.4,73.4,71.78,72.2,78375.0,63.2052,63.2052,61.8102,62.1718,78375.0
2016-10-17 09:40:00,72.23,73.4,72.23,73.4,302693.0,62.1977,63.2052,62.1977,63.2052,302693.0
2016-10-17 09:50:00,73.4,73.41,72.55,72.55,146574.0,63.2052,63.2138,62.4732,62.4732,146574.0
2016-10-17 10:00:00,72.56,72.65,72.46,72.51,64509.0,62.4818,62.5593,62.3957,62.4388,64509.0
2016-10-17 10:10:00,72.53,72.55,72.29,72.3,42979.0,62.456,62.4732,62.2493,62.2579,42979.0
2016-10-17 10:20:00,72.3,72.41,72.27,72.33,119914.0,62.2579,62.3527,62.2321,62.2838,119914.0
2016-10-17 10:30:00,72.33,72.51,72.32,72.38,81797.0,62.2838,62.4388,62.2752,62.3268,81797.0
2016-10-17 10:40:00,72.36,72.45,72.24,72.29,42790.0,62.3096,62.3871,62.2063,62.2493,42790.0
2016-10-17 10:50:00,72.31,72.31,72.09,72.09,19867.0,62.2666,62.2666,62.0771,62.0771,19867.0
2016-10-17 11:00:00,72.11,72.12,71.99,72.12,43761.0,62.0943,62.1029,61.991,62.1029,43761.0
2016-10-17 11:10:00,72.12,72.19,72.04,72.15,73822.0,62.1029,62.1632,62.0341,62.1288,73822.0
2016-10-17 11:20:00,72.14,72.21,72.14,72.15,52162.0,62.1202,62.1804,62.1202,62.1288,52162.0
2016-10-17 11:30:00,72.15,72.3,72.14,72.27,27198.0,62.1288,62.2579,62.1202,62.2321,27198.0
2016-10-17 11:40:00,72.27,72.38,72.14,72.18,30808.0,62.2321,62.3268,62.1202,62.1546,30808.0
2016-10-17 11:50:00,72.18,72.23,72.15,72.17,30842.0,62.1546,62.1977,62.1288,62.146,30842.0
2016-10-17 12:00:00,72.17,72.27,72.14,72.2,24617.0,62.146,62.2321,62.1202,62.1718,24617.0
2016-10-17 12:10:00,72.2,72.32,72.14,72.19,27947.0,62.1718,62.2752,62.1202,62.1632,27947.0
2016-10-17 12:20:00,72.19,72.26,72.18,72.22,14124.0,62.1632,62.2235,62.1546,62.1891,14124.0
2016-10-17 12:30:00,72.21,72.31,72.17,72.24,98481.0,62.1804,62.2666,62.146,62.2063,98481.0
2016-10-17 12:40:00,72.25,72.27,72.16,72.17,27945.0,62.2149,62.2321,62.1374,62.146,27945.0
2016-10-17 12:50:00,72.19,72.25,72.11,72.21,31217.0,62.1632,62.2149,62.0943,62.1804,31217.0
2016-10-17 13:00:00,72.2,72.32,72.16,72.27,39052.0,62.1718,62.2752,62.1374,62.2321,39052.0
2016-10-17 13:10:00,72.26,72.31,72.13,72.14,45000.0,62.2235,62.2666,62.1116,62.1202,45000.0
2016-10-17 13:20:00,72.14,72.16,72.07,72.11,43173.0,62.1202,62.1374,62.0599,62.0943,43173.0
2016-10-17 13:30:00,72.11,72.17,72.08,72.12,29624.0,62.0943,62.146,62.0685,62.1029,29624.0
2016-10-17 13:40:00,72.12,72.15,72.06,72.09,53450.0,62.1029,62.1288,62.0513,62.0771,53450.0
2016-10-17 13:50:00,72.09,72.11,72.0,72.01,73827.0,62.0771,62.0943,61.9996,62.0082,73827.0
2016-10-17 14:00:00,72.01,72.06,72.01,72.06,42400.0,62.0082,62.0513,62.0082,62.0513,42400.0
2016-10-17 14:10:00,72.05,72.14,72.03,72.11,26127.0,62.0427,62.1202,62.0254,62.0943,26127.0
2016-10-17 14:20:00,72.11,72.16,72.11,72.16,35992.0,62.0943,62.1374,62.0943,62.1374,35992.0
2016-10-17 14:30:00,72.16,72.2,72.11,72.12,94613.0,62.1374,62.1718,62.0943,62.1029,94613.0
2016-10-17 14:40:00,72.12,72.15,72.03,72.07,72181.0,62.1029,62.1288,62.0254,62.0599,72181.0
2016-10-17 14:50:00,72.07,72.1,72.05,72.06,42840.0,62.0599,62.0857,62.0427,62.0513,42840.0
2016-10-17 15:00:00,72.06,72.1,72.02,72.05,31153.0,62.0513,62.0857,62.0168,62.0427,31153.0
2016-10-17 15:10:00,72.06,72.07,72.05,72.07,30641.0,62.0513,62.0599,62.0427,62.0599,30641.0
2016-10-17 15:20:00,72.07,72.18,72.06,72.1,72135.0,62.0599,62.1546,62.0513,62.0857,72135.0
2016-10-17 15:30:00,72.1,72.13,72.05,72.11,116869.0,62.0857,62.1116,62.0427,62.0943,116869.0
2016-10-17 15:40:00,72.12,72.13,72.07,72.08,45995.0,62.1029,62.1116,62.0599,62.0685,45995.0
2016-10-17 15:50:00,72.08,72.1,71.97,71.99,134317.0,62.0685,62.0857,61.9738,61.991,134317.0
2016-10-18 09:30:00,72.47,72.47,71.94,72.05,75162.0,62.4043,62.4043,61.9479,62.0427,75162.0
2016-10-18 09:40:00,72.11,72.29,72.03,72.13,28908.0,62.0943,62.2493,62.0254,62.1116,28908.0
2016-10-18 09:50:00,72.13,72.26,72.03,72.15,59798.0,62.1116,62.2235,62.0254,62.1288,59798.0
2016-10-18 10:00:00,72.17,72.22,72.01,72.11,37991.0,62.146,62.1891,62.0082,62.0943,37991.0
2016-10-18 10:10:00,72.11,72.23,72.04,72.14,38997.0,62.0943,62.1977,62.0341,62.1202,38997.0
2016-10-18 10:20:00,72.13,72.34,72.06,72.3,24518.0,62.1116,62.2924,62.0513,62.2579,24518.0
2016-10-18 10:30:00,72.3,72.31,72.19,72.27,35192.0,62.2579,62.2666,62.1632,62.2321,35192.0
2016-10-18 10:40:00,72.27,72.31,72.17,72.19,38754.0,62.2321,62.2666,62.146,62.1632,38754.0
2016-10-18 10:50:00,72.19,72.28,72.14,72.25,23722.0,62.1632,62.2407,62.1202,62.2149,23722.0
2016-10-18 11:00:00,72.25,72.27,72.16,72.25,31600.0,62.2149,62.2321,62.1374,62.2149,31600.0
2016-10-18 11:10:00,72.25,72.32,72.23,72.32,48785.0,62.2149,62.2752,62.1977,62.2752,48785.0
2016-10-18 11:20:00,72.32,72.42,72.25,72.39,21821.0,62.2752,62.3613,62.2149,62.3354,21821.0
2016-10-18 11:30:00,72.4,72.45,72.34,72.37,17684.0,62.3441,62.3871,62.2924,62.3182,17684.0
2016-10-18 11:40:00,72.36,72.4,72.31,72.4,10980.0,62.3096,62.3441,62.2666,62.3441,10980.0
2016-10-18 11:50:00,72.4,72.44,72.3,72.43,18386.0,62.3441,62.3785,62.2579,62.3699,18386.0
2016-10-18 12:00:00,72.44,72.44,72.32,72.33,25706.0,62.3785,62.3785,62.2752,62.2838,25706.0
2016-10-18 12:10:00,72.33,72.42,72.33,72.4,24946.0,62.2838,62.3613,62.2838,62.3441,24946.0
2016-10-18 12:20:00,72.39,72.42,72.37,72.4,24440.0,62.3354,62.3613,62.3182,62.3441,24440.0
2016-10-18 12:30:00,72.4,72.42,72.38,72.39,17982.0,62.3441,62.3613,62.3268,62.3354,17982.0
2016-10-18 12:40:00,72.4,72.41,72.3,72.31,24583.0,62.3441,62.3527,62.2579,62.2666,24583.0
2016-10-18 12:50:00,72.31,72.42,72.31,72.42,16617.0,62.2666,62.3613,62.2666,62.3613,16617.0
2016-10-18 13:00:00,72.42,72.42,72.31,72.32,16534.0,62.3613,62.3613,62.2666,62.2752,16534.0
2016-10-18 13:10:00,72.32,72.4,72.27,72.4,22498.0,62.2752,62.3441,62.2321,62.3441,22498.0
2016-10-18 13:20:00,72.4,72.41,72.29,72.32,18832.0,62.3441,62.3527,62.2493,62.2752,18832.0
2016-10-18 13:30:00,72.33,72.37,72.29,72.3,16295.0,62.2838,62.3182,62.2493,62.2579,16295.0
2016-10-18 13:40:00,72.3,72.35,72.27,72.34,15355.0,62.2579,62.301,62.2321,62.2924,15355.0
2016-10-18 13:50:00,72.35,72.35,72.26,72.28,25039.0,62.301,62.301,62.2235,62.2407,25039.0
2016-10-18 14:00:00,72.27,72.34,72.27,72.3,14523.0,62.2321,62.2924,62.2321,62.2579,14523.0
2016-10-18 14:10:00,72.29,72.35,72.26,72.31,28366.0,62.2493,62.301,62.2235,62.2666,28366.0
2016-10-18 14:20:00,72.32,72.34,72.23,72.28,20831.0,62.2752,62.2924,62.1977,62.2407,20831.0
2016-10-18 14:30:00,72.29,72.3,72.23,72.28,20363.0,62.2493,62.2579,62.1977,62.2407,20363.0
2016-10-18 14:40:00,72.28,72.3,72.23,72.27,21822.0,62.2407,62.2579,62.1977,62.2321,21822.0
2016-10-18 14:50:00,72.26,72.27,72.18,72.19,27033.0,62.2235,62.2321,62.1546,62.1632,27033.0
2016-10-18 15:00:00,72.19,72.25,72.17,72.25,32472.0,62.1632,62.2149,62.146,62.2149,32472.0
2016-10-18 15:10:00,72.25,72.25,72.17,72.19,31751.0,62.2149,62.2149,62.146,62.1632,31751.0
2016-10-18 15:20:00,72.17,72.19,72.11,72.11,46703.0,62.146,62.1632,62.0943,62.0943,46703.0
2016-10-18 15:30:00,72.11,72.16,72.11,72.13,53961.0,62.0943,62.1374,62.0943,62.1116,53961.0
2016-10-18 15:40:00,72.12,72.15,72.08,72.09,35588.0,62.1029,62.1288,62.0685,62.0771,35588.0
2016-10-18 15:50:00,72.08,72.16,72.07,72.07,99256.0,62.0685,62.1374,62.0599,62.0599,99256.0
2016-10-19 09:30:00,72.08,72.08,71.36,71.84,41304.0,62.0685,62.0685,61.4485,61.8618,41304.0
2016-10-19 09:40:00,71.82,72.12,71.82,72.08,71813.0,61.8446,62.1029,61.8446,62.0685,71813.0
2016-10-19 09:50:00,72.08,72.08,71.84,72.02,33687.0,62.0685,62.0685,61.8618,62.0168,33687.0
2016-10-19 10:00:00,72.01,72.06,71.9,71.94,37515.0,62.0082,62.0513,61.9135,61.9479,37515.0
2016-10-19 10:10:00,71.95,72.0,71.89,71.91,35346.0,61.9566,61.9996,61.9049,61.9221,35346.0
2016-10-19 10:20:00,71.9,71.96,71.85,71.85,29752.0,61.9135,61.9652,61.8704,61.8704,29752.0
2016-10-19 10:30:00,71.86,71.97,71.86,71.96,48423.0,61.8791,61.9738,61.8791,61.9652,48423.0
2016-10-19 10:40:00,71.97,71.97,71.85,71.96,20684.0,61.9738,61.9738,61.8704,61.9652,20684.0
2016-10-19 10:50:00,72.0,72.0,71.88,71.93,49634.0,61.9996,61.9996,61.8963,61.9393,49634.0
2016-10-19 11:00:00,71.94,72.05,71.92,72.02,42471.0,61.9479,62.0427,61.9307,62.0168,42471.0
2016-10-19 11:10:00,72.02,72.03,71.97,72.01,35074.0,62.0168,62.0254,61.9738,62.0082,35074.0
2016-10-19 11:20:00,72.02,72.16,72.0,72.16,26023.0,62.0168,62.1374,61.9996,62.1374,26023.0
2016-10-19 11:30:00,72.17,72.17,72.05,72.11,26890.0,62.146,62.146,62.0427,62.0943,26890.0
2016-10-19 11:40:00,72.11,72.16,72.05,72.07,34078.0,62.0943,62.1374,62.0427,62.0599,34078.0
2016-10-19 11:50:00,72.07,72.13,72.04,72.06,27853.0,62.0599,62.1116,62.0341,62.0513,27853.0
2016-10-19 12:00:00,72.07,72.13,72.01,72.05,27925.0,62.0599,62.1116,62.0082,62.0427,27925.0
2016-10-19 12:10:00,72.05,72.06,71.86,71.87,31629.0,62.0427,62.0513,61.8791,61.8877,31629.0
2016-10-19 12:20:00,71.88,71.99,71.87,71.94,19116.0,61.8963,61.991,61.8877,61.9479,19116.0
2016-10-19 12:30:00,71.94,71.99,71.91,71.98,19087.0,61.9479,61.991,61.9221,61.9824,19087.0
2016-10-19 12:40:00,71.98,71.98,71.93,71.98,22830.0,61.9824,61.9824,61.9393,61.9824,22830.0
2016-10-19 12:50:00,71.97,72.02,71.96,71.99,56750.0,61.9738,62.0168,61.9652,61.991,56750.0
2016-10-19 13:00:00,72.0,72.01,71.87,71.88,64923.0,61.9996,62.0082,61.8877,61.8963,64923.0
2016-10-19 13:10:00,71.87,71.94,71.8,71.94,38470.0,61.8877,61.9479,61.8274,61.9479,38470.0
2016-10-19 13:20:00,71.93,71.99,71.93,71.98,15190.0,61.9393,61.991,61.9393,61.9824,15190.0
2016-10-19 13:30:00,71.98,71.99,71.95,71.98,18329.0,61.9824,61.991,61.9566,61.9824,18329.0
2016-10-19 13:40:00,72.0,72.11,71.98,72.0,76905.0,61.9996,62.0943,61.9824,61.9996,76905.0
2016-10-19 13:50:00,71.99,72.06,71.96,72.02,51831.0,61.991,62.0513,61.9652,62.0168,51831.0
2016-10-19 14:00:00,72.0,72.06,71.98,72.06,98623.0,61.9996,62.0513,61.9824,62.0513,98623.0
2016-10-19 14:10:00,72.05,72.05,71.97,72.03,298669.0,62.0427,62.0427,61.9738,62.0254,298669.0
2016-10-19 14:20:00,72.03,72.06,71.99,72.04,252209.0,62.0254,62.0513,61.991,62.0341,252209.0
2016-10-19 14:30:00,72.03,72.07,71.99,72.0,37075.0,62.0254,62.0599,61.991,61.9996,37075.0
2016-10-19 14:40:00,71.99,72.04,71.95,72.0,36319.0,61.991,62.0341,61.9566,61.9996,36319.0
2016-10-19 14:50:00,72.01,72.04,71.99,72.02,17300.0,62.0082,62.0341,61.991,62.0168,17300.0
2016-10-19 15:00:00,72.03,72.06,71.99,72.05,38829.0,62.0254,62.0513,61.991,62.0427,38829.0
2016-10-19 15:10:00,72.05,72.05,72.0,72.02,36636.0,62.0427,62.0427,61.9996,62.0168,36636.0
2016-10-19 15:20:00,72.02,72.06,72.0,72.05,54094.0,62.0168,62.0513,61.9996,62.0427,54094.0
2016-10-19 15:30:00,72.03,72.04,71.99,72.04,114153.0,62.0254,62.0341,61.991,62.0341,114153.0
2016-10-19 15:40:00,72.03,72.11,72.01,72.1,54870.0,62.0254,62.0943,62.0082,62.0857,54870.0
2016-10-19 15:50:00,72.11,72.11,71.9,71.94,324051.0,62.0943,62.0943,61.9135,61.9479,324051.0
2016-10-20 09:30:00,71.93,72.55,71.93,72.44,231808.0,61.9393,62.4732,61.9393,62.3785,231808.0
2016-10-20 09:40:00,72.44,72.54,72.13,72.25,237998.0,62.3785,62.4646,62.1116,62.2149,237998.0
2016-10-20 09:50:00,72.22,72.26,72.12,72.21,67890.0,62.1891,62.2235,62.1029,62.1804,67890.0
2016-10-20 10:00:00,72.22,72.22,71.75,71.76,65479.0,62.1891,62.1891,61.7843,61.7929,65479.0
2016-10-20 10:10:00,71.75,71.83,71.47,71.59,53014.0,61.7843,61.8532,61.5432,61.6466,53014.0
2016-10-20 10:20:00,71.6,71.69,71.31,71.32,87913.0,61.6552,61.7327,61.4054,61.4141,87913.0
2016-10-20 10:30:00,71.3,71.31,71.11,71.15,78513.0,61.3968,61.4054,61.2332,61.2677,78513.0
2016-10-20 10:40:00,71.14,71.19,71.11,71.17,138922.0,61.2591,61.3021,61.2332,61.2849,138922.0
2016-10-20 10:50:00,71.17,71.27,71.15,71.26,57331.0,61.2849,61.371,61.2677,61.3624,57331.0
2016-10-20 11:00:00,71.26,71.32,71.2,71.23,33262.0,61.3624,61.4141,61.3107,61.3366,33262.0
2016-10-20 11:10:00,71.23,71.31,71.16,71.29,44193.0,61.3366,61.4054,61.2763,61.3882,44193.0
2016-10-20 11:20:00,71.25,71.31,71.25,71.28,17261.0,61.3538,61.4054,61.3538,61.3796,17261.0
2016-10-20 11:30:00,71.26,71.29,71.11,71.17,64535.0,61.3624,61.3882,61.2332,61.2849,64535.0
2016-10-20 11:40:00,71.18,71.36,71.17,71.29,54573.0,61.2935,61.4485,61.2849,61.3882,54573.0
2016-10-20 11:50:00,71.29,71.35,71.23,71.35,28911.0,61.3882,61.4399,61.3366,61.4399,28911.0
2016-10-20 12:00:00,71.34,71.58,71.33,71.52,36036.0,61.4313,61.6379,61.4227,61.5863,36036.0
2016-10-20 12:10:00,71.53,71.55,71.45,71.5,33631.0,61.5949,61.6121,61.526,61.5691,33631.0
2016-10-20 12:20:00,71.53,71.56,71.47,71.52,25130.0,61.5949,61.6207,61.5432,61.5863,25130.0
2016-10-20 12:30:00,71.5,71.52,71.38,71.47,32924.0,61.5691,61.5863,61.4657,61.5432,32924.0
2016-10-20 12:40:00,71.49,71.58,71.46,71.55,27854.0,61.5604,61.6379,61.5346,61.6121,27854.0
2016-10-20 12:50:00,71.56,71.62,71.51,71.62,14150.0,61.6207,61.6724,61.5777,61.6724,14150.0
2016-10-20 13:00:00,71.64,71.67,71.51,71.64,32162.0,61.6896,61.7154,61.5777,61.6896,32162.0
2016-10-20 13:10:00,71.62,71.79,71.62,71.72,34734.0,61.6724,61.8188,61.6724,61.7585,34734.0
2016-10-20 13:20:00,71.71,71.99,71.71,71.93,51298.0,61.7499,61.991,61.7499,61.9393,51298.0
2016-10-20 13:30:00,71.91,72.05,71.88,72.05,108703.0,61.9221,62.0427,61.8963,62.0427,108703.0
2016-10-20 13:40:00,72.03,72.06,72.0,72.01,74110.0,62.0254,62.0513,61.9996,62.0082,74110.0
2016-10-20 13:50:00,72.01,72.03,71.98,72.01,83194.0,62.0082,62.0254,61.9824,62.0082,83194.0
2016-10-20 14:00:00,72.0,72.19,72.0,72.08,65352.0,61.9996,62.1632,61.9996,62.0685,65352.0
2016-10-20 14:10:00,72.09,72.09,72.02,72.07,24858.0,62.0771,62.0771,62.0168,62.0599,24858.0
2016-10-20 14:20:00,72.07,72.08,71.98,71.98,47517.0,62.0599,62.0685,61.9824,61.9824,47517.0
2016-10-20 14:30:00,71.99,71.99,71.91,71.95,39074.0,61.991,61.991,61.9221,61.9566,39074.0
2016-10-20 14:40:00,71.95,72.06,71.84,72.02,47577.0,61.9566,62.0513,61.8618,62.0168,47577.0
2016-10-20 14:50:00,72.05,72.05,71.86,72.03,22305.0,62.0427,62.0427,61.8791,62.0254,22305.0
2016-10-20 15:00:00,72.02,72.05,71.97,71.97,33005.0,62.0168,62.0427,61.9738,61.9738,33005.0
2016-10-20 15:10:00,71.96,72.02,71.95,71.95,53621.0,61.9652,62.0168,61.9566,61.9566,53621.0
2016-10-20 15:20:00,71.96,72.03,71.96,71.97,35415.0,61.9652,62.0254,61.9652,61.9738,35415.0
2016-10-20 15:30:00,71.96,71.99,71.92,71.97,72304.0,61.9652,61.991,61.9307,61.9738,72304.0
2016-10-20 15:40:00,71.98,72.0,71.89,71.97,92840.0,61.9824,61.9996,61.9049,61.9738,92840.0
2016-10-20 15:50:00,72.0,72.06,71.93,71.97,266462.0,61.9996,62.0513,61.9393,61.9738,266462.0
2016-10-21 09:30:00,74.98,75.0,73.28,73.96,473480.0,64.5657,64.5829,63.1018,63.6874,473480.0
2016-10-21 09:40:00,73.95,74.11,73.55,73.83,264093.0,63.6788,63.8165,63.3343,63.5754,264093.0
2016-10-21 09:50:00,73.84,74.38,73.84,74.28,240550.0,63.584,64.049,63.584,63.9629,240550.0
2016-10-21 10:00:00,74.28,74.56,74.27,74.35,183141.0,63.9629,64.204,63.9543,64.0232,183141.0
2016-10-21 10:10:00,74.37,74.39,73.91,73.93,153666.0,64.0404,64.0577,63.6443,63.6615,153666.0
2016-10-21 10:20:00,73.93,73.96,73.27,73.4,99811.0,63.6615,63.6874,63.0932,63.2052,99811.0
2016-10-21 10:30:00,73.38,74.04,73.36,73.95,107827.0,63.1879,63.7563,63.1707,63.6788,107827.0
2016-10-21 10:40:00,73.96,74.16,73.88,74.09,105554.0,63.6874,63.8596,63.6185,63.7993,105554.0
2016-10-21 10:50:00,74.09,74.1,74.05,74.08,51537.0,63.7993,63.8079,63.7649,63.7907,51537.0
2016-10-21 11:00:00,74.06,74.07,73.81,73.96,57078.0,63.7735,63.7821,63.5582,63.6874,57078.0
2016-10-21 11:10:00,73.95,73.97,73.86,73.95,69734.0,63.6788,63.696,63.6013,63.6788,69734.0
2016-10-21 11:20:00,73.93,73.99,73.74,73.87,51733.0,63.6615,63.7132,63.4979,63.6099,51733.0
2016-10-21 11:30:00,73.83,73.98,73.79,73.84,70550.0,63.5754,63.7046,63.541,63.584,70550.0
2016-10-21 11:40:00,73.86,74.1,73.83,73.85,113506.0,63.6013,63.8079,63.5754,63.5927,113506.0
2016-10-21 11:50:00,73.86,73.88,73.6,73.63,47908.0,63.6013,63.6185,63.3774,63.4032,47908.0
2016-10-21 12:00:00,73.59,73.91,73.59,73.85,52014.0,63.3688,63.6443,63.3688,63.5927,52014.0
2016-10-21 12:10:00,73.85,73.9,73.83,73.85,68698.0,63.5927,63.6357,63.5754,63.5927,68698.0
2016-10-21 12:20:00,73.85,73.92,73.77,73.87,40236.0,63.5927,63.6529,63.5238,63.6099,40236.0
2016-10-21 12:30:00,73.87,73.9,73.53,73.56,33838.0,63.6099,63.6357,63.3171,63.3429,33838.0
2016-10-21 12:40:00,73.55,73.58,73.28,73.38,29682.0,63.3343,63.3602,63.1018,63.1879,29682.0
2016-10-21 12:50:00,73.38,73.38,73.19,73.26,39098.0,63.1879,63.1879,63.0243,63.0846,39098.0
2016-10-21 13:00:00,73.26,73.26,73.19,73.22,36102.0,63.0846,63.0846,63.0243,63.0502,36102.0
2016-10-21 13:10:00,73.23,73.24,73.01,73.12,54662.0,63.0588,63.0674,62.8693,62.9641,54662.0
2016-10-21 13:20:00,73.14,73.24,73.09,73.11,33640.0,62.9813,63.0674,62.9382,62.9554,33640.0
2016-10-21 13:30:00,73.1,73.12,73.0,73.01,57582.0,62.9468,62.9641,62.8607,62.8693,57582.0
2016-10-21 13:40:00,73.0,73.26,72.88,73.24,55872.0,62.8607,63.0846,62.7574,63.0674,55872.0
2016-10-21 13:50:00,73.24,73.36,73.19,73.33,27513.0,63.0674,63.1707,63.0243,63.1449,27513.0
2016-10-21 14:00:00,73.35,73.45,73.32,73.32,32318.0,63.1621,63.2482,63.1363,63.1363,32318.0
2016-10-21 14:10:00,73.33,73.52,73.32,73.44,45217.0,63.1449,63.3085,63.1363,63.2396,45217.0
2016-10-21 14:20:00,73.44,73.5,73.35,73.41,42709.0,63.2396,63.2913,63.1621,63.2138,42709.0
2016-10-21 14:30:00,73.41,73.46,73.34,73.39,44488.0,63.2138,63.2568,63.1535,63.1965,44488.0
2016-10-21 14:40:00,73.39,73.41,73.25,73.36,54705.0,63.1965,63.2138,63.076,63.1707,54705.0
2016-10-21 14:50:00,73.35,73.41,73.34,73.37,42178.0,63.1621,63.2138,63.1535,63.1793,42178.0
2016-10-21 15:00:00,73.36,73.52,73.34,73.47,75712.0,63.1707,63.3085,63.1535,63.2654,75712.0
2016-10-21 15:10:00,73.47,73.52,73.44,73.45,54707.0,63.2654,63.3085,63.2396,63.2482,54707.0
2016-10-21 15:20:00,73.45,73.5,73.36,73.49,65070.0,63.2482,63.2913,63.1707,63.2827,65070.0
2016-10-21 15:30:00,73.48,73.5,73.45,73.49,82188.0,63.274,63.2913,63.2482,63.2827,82188.0
2016-10-21 15:40:00,73.49,73.62,73.48,73.6,176475.0,63.2827,63.3946,63.274,63.3774,176475.0
2016-10-21 15:50:00,73.61,73.81,73.61,73.63,257698.0,63.386,63.5582,63.386,63.4032,257698.0
2016-10-24 09:30:00,73.67,74.04,73.67,73.88,69600.0,63.4377,63.7563,63.4377,63.6185,69600.0
2016-10-24 09:40:00,73.89,74.08,73.87,73.92,39000.0,63.6271,63.7907,63.6099,63.6529,39000.0
2016-10-24 09:50:00,73.94,74.02,73.9,73.91,54600.0,63.6702,63.739,63.6357,63.6443,54600.0
2016-10-24 10:00:00,73.91,74.02,73.89,73.94,51000.0,63.6443,63.739,63.6271,63.6702,51000.0
2016-10-24 10:10:00,73.94,74.11,73.94,74.05,60000.0,63.6702,63.8165,63.6702,63.7649,60000.0
2016-10-24 10:20:00,74.03,74.12,74.01,74.05,34000.0,63.7477,63.8252,63.7304,63.7649,34000.0
2016-10-24 10:30:00,74.05,74.13,73.99,74.07,71700.0,63.7649,63.8338,63.7132,63.7821,71700.0
2016-10-24 10:40:00,74.06,74.07,73.99,74.04,47300.0,63.7735,63.7821,63.7132,63.7563,47300.0
2016-10-24 10:50:00,74.04,74.08,74.02,74.07,19000.0,63.7563,63.7907,63.739,63.7821,19000.0
2016-10-24 11:00:00,74.06,74.13,74.05,74.07,38400.0,63.7735,63.8338,63.7649,63.7821,38400.0
2016-10-24 11:10:00,74.07,74.12,74.06,74.11,30600.0,63.7821,63.8252,63.7735,63.8165,30600.0
2016-10-24 11:20:00,74.1,74.16,74.09,74.15,21700.0,63.8079,63.8596,63.7993,63.851,21700.0
2016-10-24 11:30:00,74.14,74.19,74.11,74.12,24100.0,63.8424,63.8854,63.8165,63.8252,24100.0
2016-10-24 11:40:00,74.13,74.16,74.11,74.11,18300.0,63.8338,63.8596,63.8165,63.8165,18300.0
2016-10-24 11:50:00,74.1,74.15,74.02,74.1,25600.0,63.8079,63.851,63.739,63.8079,25600.0
2016-10-24 12:00:00,74.11,74.14,74.06,74.12,14100.0,63.8165,63.8424,63.7735,63.8252,14100.0
2016-10-24 12:10:00,74.12,74.16,74.11,74.13,25600.0,63.8252,63.8596,63.8165,63.8338,25600.0
2016-10-24 12:20:00,74.12,74.14,74.1,74.1,12700.0,63.8252,63.8424,63.8079,63.8079,12700.0
2016-10-24 12:30:00,74.1,74.15,74.09,74.12,36300.0,63.8079,63.851,63.7993,63.8252,36300.0
2016-10-24 12:40:00,74.11,74.16,74.1,74.15,15400.0,63.8165,63.8596,63.8079,63.851,15400.0
2016-10-24 12:50:00,74.15,74.16,74.11,74.12,16900.0,63.851,63.8596,63.8165,63.8252,16900.0
2016-10-24 13:00:00,74.12,74.21,74.11,74.21,24900.0,63.8252,63.9027,63.8165,63.9027,24900.0
2016-10-24 13:10:00,74.2,74.24,74.18,74.23,18100.0,63.894,63.9285,63.8768,63.9199,18100.0
2016-10-24 13:20:00,74.24,74.33,74.22,74.31,19500.0,63.9285,64.006,63.9113,63.9888,19500.0
2016-10-24 13:30:00,74.31,74.37,74.31,74.31,12300.0,63.9888,64.0404,63.9888,63.9888,12300.0
2016-10-24 13:40:00,74.31,74.42,74.26,74.39,40500.0,63.9888,64.0835,63.9457,64.0577,40500.0
2016-10-24 13:50:00,74.39,74.49,74.38,74.44,18300.0,64.0577,64.1438,64.049,64.1007,18300.0
2016-10-24 14:00:00,74.46,74.55,74.45,74.48,27100.0,64.1179,64.1954,64.1093,64.1352,27100.0
2016-10-24 14:10:00,74.49,74.57,74.42,74.42,84100.0,64.1438,64.2127,64.0835,64.0835,84100.0
2016-10-24 14:20:00,74.42,74.45,74.42,74.43,12100.0,64.0835,64.1093,64.0835,64.0921,12100.0
2016-10-24 14:30:00,74.43,74.45,74.42,74.45,22700.0,64.0921,64.1093,64.0835,64.1093,22700.0
2016-10-24 14:40:00,74.44,74.52,74.39,74.39,79100.0,64.1007,64.1696,64.0577,64.0577,79100.0
2016-10-24 14:50:00,74.4,74.41,74.36,74.4,32099.0,64.0663,64.0749,64.0318,64.0663,32099.0
2016-10-24 15:00:00,74.4,74.4,74.38,74.39,25100.0,64.0663,64.0663,64.049,64.0577,25100.0
2016-10-24 15:10:00,74.38,74.44,74.33,74.35,63040.0,64.049,64.1007,64.006,64.0232,63040.0
2016-10-24 15:20:00,74.35,74.5,74.34,74.49,80800.0,64.0232,64.1524,64.0146,64.1438,80800.0
2016-10-24 15:30:00,74.48,74.59,74.43,74.57,151100.0,64.1352,64.2299,64.0921,64.2127,151100.0
2016-10-24 15:40:00,74.56,74.57,74.49,74.49,180300.0,64.204,64.2127,64.1438,64.1438,180300.0
2016-10-24 15:50:00,74.5,74.61,74.49,74.54,191900.0,64.1524,64.2471,64.1438,64.1868,191900.0
2016-10-25 09:30:00,74.34,74.48,73.87,74.27,84449.0,64.0146,64.1352,63.6099,63.9543,84449.0
2016-10-25 09:40:00,74.28,74.41,74.19,74.31,44000.0,63.9629,64.0749,63.8854,63.9888,44000.0
2016-10-25 09:50:00,74.33,74.54,74.32,74.42,99200.0,64.006,64.1868,63.9974,64.0835,99200.0
2016-10-25 10:00:00,74.44,74.5,74.36,74.48,70800.0,64.1007,64.1524,64.0318,64.1352,70800.0
2016-10-25 10:10:00,74.49,74.55,74.45,74.5,80300.0,64.1438,64.1954,64.1093,64.1524,80300.0
2016-10-25 10:20:00,74.51,74.56,74.41,74.51,41900.0,64.161,64.204,64.0749,64.161,41900.0
2016-10-25 10:30:00,74.5,74.54,74.48,74.51,51500.0,64.1524,64.1868,64.1352,64.161,51500.0
2016-10-25 10:40:00,74.52,74.6,74.44,74.51,85800.0,64.1696,64.2385,64.1007,64.161,85800.0
2016-10-25 10:50:00,74.51,74.53,74.5,74.53,27700.0,64.161,64.1782,64.1524,64.1782,27700.0
2016-10-25 11:00:00,74.52,74.54,74.43,74.44,42900.0,64.1696,64.1868,64.0921,64.1007,42900.0
2016-10-25 11:10:00,74.43,74.49,74.43,74.47,34800.0,64.0921,64.1438,64.0921,64.1265,34800.0
2016-10-25 11:20:00,74.48,74.51,74.46,74.5,29500.0,64.1352,64.161,64.1179,64.1524,29500.0
2016-10-25 11:30:00,74.51,74.51,74.44,74.5,29200.0,64.161,64.161,64.1007,64.1524,29200.0
2016-10-25 11:40:00,74.5,74.56,74.48,74.55,28450.0,64.1524,64.204,64.1352,64.1954,28450.0
2016-10-25 11:50:00,74.55,74.57,74.53,74.56,42300.0,64.1954,64.2127,64.1782,64.204,42300.0
2016-10-25 12:00:00,74.55,74.59,74.53,74.56,21100.0,64.1954,64.2299,64.1782,64.204,21100.0
2016-10-25 12:10:00,74.56,74.57,74.54,74.56,29400.0,64.204,64.2127,64.1868,64.204,29400.0
2016-10-25 12:20:00,74.56,74.57,74.54,74.55,27400.0,64.204,64.2127,64.1868,64.1954,27400.0
2016-10-25 12:30:00,74.55,74.59,74.53,74.58,27700.0,64.1954,64.2299,64.1782,64.2213,27700.0
2016-10-25 12:40:00,74.57,74.58,74.54,74.57,26800.0,64.2127,64.2213,64.1868,64.2127,26800.0
2016-10-25 12:50:00,74.57,74.6,74.55,74.56,24800.0,64.2127,64.2385,64.1954,64.204,24800.0
2016-10-25 13:00:00,74.55,74.57,74.52,74.55,15400.0,64.1954,64.2127,64.1696,64.1954,15400.0
2016-10-25 13:10:00,74.55,74.65,74.54,74.65,31800.0,64.1954,64.2815,64.1868,64.2815,31800.0
2016-10-25 13:20:00,74.64,74.7,74.64,74.69,17800.0,64.2729,64.3246,64.2729,64.316,17800.0
2016-10-25 13:30:00,74.69,74.74,74.69,74.73,31000.0,64.316,64.359,64.316,64.3504,31000.0
2016-10-25 13:40:00,74.72,74.76,74.72,74.76,44800.0,64.3418,64.3763,64.3418,64.3763,44800.0
2016-10-25 13:50:00,74.76,74.76,74.71,74.73,20900.0,64.3763,64.3763,64.3332,64.3504,20900.0
2016-10-25 14:00:00,74.73,74.74,74.64,74.65,85801.0,64.3504,64.359,64.2729,64.2815,85801.0
2016-10-25 14:10:00,74.64,74.65,74.47,74.59,59600.0,64.2729,64.2815,64.1265,64.2299,59600.0
2016-10-25 14:20:00,74.59,74.81,74.58,74.73,33000.0,64.2299,64.4193,64.2213,64.3504,33000.0
2016-10-25 14:30:00,74.74,74.9,74.74,74.88,36300.0,64.359,64.4968,64.359,64.4796,36300.0
2016-10-25 14:40:00,74.89,75.0,74.88,75.0,51900.0,64.4882,64.5829,64.4796,64.5829,51900.0
2016-10-25 14:50:00,75.0,75.0,74.98,75.0,103900.0,64.5829,64.5829,64.5657,64.5829,103900.0
2016-10-25 15:00:00,75.0,75.0,74.95,74.95,67900.0,64.5829,64.5829,64.5399,64.5399,67900.0
2016-10-25 15:10:00,74.95,75.0,74.95,74.95,104600.0,64.5399,64.5829,64.5399,64.5399,104600.0
2016-10-25 15:20:00,74.95,75.0,74.92,74.98,49500.0,64.5399,64.5829,64.514,64.5657,49500.0
2016-10-25 15:30:00,74.98,74.98,74.87,74.92,39000.0,64.5657,64.5657,64.471,64.514,39000.0
2016-10-25 15:40:00,74.92,74.98,74.8,74.97,144900.0,64.514,64.5657,64.4107,64.5571,144900.0
2016-10-25 15:50:00,74.98,74.98,74.86,74.91,204100.0,64.5657,64.5657,64.4624,64.5054,204100.0
2016-10-26 09:30:00,74.5,74.69,74.45,74.5,30521.0,64.1524,64.316,64.1093,64.1524,30521.0
2016-10-26 09:40:00,74.5,74.6,74.35,74.49,13646.0,64.1524,64.2385,64.0232,64.1438,13646.0
2016-10-26 09:50:00,74.49,74.61,74.35,74.57,33959.0,64.1438,64.2471,64.0232,64.2127,33959.0
2016-10-26 10:00:00,74.58,74.64,74.47,74.63,61341.0,64.2213,64.2729,64.1265,64.2643,61341.0
2016-10-26 10:10:00,74.64,74.76,74.57,74.7,29178.0,64.2729,64.3763,64.2127,64.3246,29178.0
2016-10-26 10:20:00,74.71,74.91,74.71,74.79,33243.0,64.3332,64.5054,64.3332,64.4021,33243.0
2016-10-26 10:30:00,74.8,74.91,74.74,74.86,43568.0,64.4107,64.5054,64.359,64.4624,43568.0
2016-10-26 10:40:00,74.85,74.86,74.7,74.78,25734.0,64.4538,64.4624,64.3246,64.3935,25734.0
2016-10-26 10:50:00,74.78,74.89,74.71,74.86,72484.0,64.3935,64.4882,64.3332,64.4624,72484.0
2016-10-26 11:00:00,74.88,74.99,74.88,74.98,21075.0,64.4796,64.5743,64.4796,64.5657,21075.0
2016-10-26 11:10:00,74.99,74.99,74.9,74.91,30887.0,64.5743,64.5743,64.4968,64.5054,30887.0
2016-10-26 11:20:00,74.89,74.98,74.89,74.97,30800.0,64.4882,64.5657,64.4882,64.5571,30800.0
2016-10-26 11:30:00,74.96,75.0,74.93,75.0,80325.0,64.5485,64.5829,64.5227,64.5829,80325.0
2016-10-26 11:40:00,75.0,75.08,74.98,75.03,36073.0,64.5829,64.6518,64.5657,64.6088,36073.0
2016-10-26 11:50:00,75.02,75.04,74.95,74.98,33947.0,64.6002,64.6174,64.5399,64.5657,33947.0
2016-10-26 12:00:00,74.98,74.98,74.84,74.9,13803.0,64.5657,64.5657,64.4452,64.4968,13803.0
2016-10-26 12:10:00,74.91,75.0,74.91,75.0,10383.0,64.5054,64.5829,64.5054,64.5829,10383.0
2016-10-26 12:20:00,75.0,75.0,74.94,74.96,17585.0,64.5829,64.5829,64.5313,64.5485,17585.0
2016-10-26 12:30:00,74.96,74.97,74.93,74.94,16156.0,64.5485,64.5571,64.5227,64.5313,16156.0
2016-10-26 12:40:00,74.95,74.97,74.86,74.92,20043.0,64.5399,64.5571,64.4624,64.514,20043.0
2016-10-26 12:50:00,74.92,75.04,74.92,74.99,31391.0,64.514,64.6174,64.514,64.5743,31391.0
2016-10-26 13:00:00,75.0,75.03,74.96,74.96,26976.0,64.5829,64.6088,64.5485,64.5485,26976.0
2016-10-26 13:10:00,74.96,75.03,74.96,75.03,77152.0,64.5485,64.6088,64.5485,64.6088,77152.0
2016-10-26 13:20:00,75.03,75.21,75.03,75.2,37208.0,64.6088,64.7638,64.6088,64.7552,37208.0
2016-10-26 13:30:00,75.19,75.2,75.05,75.06,26818.0,64.7465,64.7552,64.626,64.6346,26818.0
2016-10-26 13:40:00,75.06,75.07,75.0,75.05,39496.0,64.6346,64.6432,64.5829,64.626,39496.0
2016-10-26 13:50:00,75.04,75.2,75.04,75.18,39749.0,64.6174,64.7552,64.6174,64.7379,39749.0
2016-10-26 14:00:00,75.17,75.2,75.13,75.18,27260.0,64.7293,64.7552,64.6949,64.7379,27260.0
2016-10-26 14:10:00,75.17,75.2,75.1,75.12,35204.0,64.7293,64.7552,64.669,64.6863,35204.0
2016-10-26 14:20:00,75.12,75.17,75.06,75.08,36226.0,64.6863,64.7293,64.6346,64.6518,36226.0
2016-10-26 14:30:00,75.08,75.1,75.07,75.09,57521.0,64.6518,64.669,64.6432,64.6604,57521.0
2016-10-26 14:40:00,75.09,75.25,75.09,75.18,60506.0,64.6604,64.7982,64.6604,64.7379,60506.0
2016-10-26 14:50:00,75.19,75.19,75.16,75.19,48642.0,64.7465,64.7465,64.7207,64.7465,48642.0
2016-10-26 15:00:00,75.18,75.29,75.17,75.26,51351.0,64.7379,64.8327,64.7293,64.8068,51351.0
2016-10-26 15:10:00,75.27,75.29,75.24,75.29,50916.0,64.8154,64.8327,64.7896,64.8327,50916.0
2016-10-26 15:20:00,75.29,75.41,75.28,75.41,78905.0,64.8327,64.936,64.824,64.936,78905.0
2016-10-26 15:30:00,75.41,75.41,75.26,75.28,44949.0,64.936,64.936,64.8068,64.824,44949.0
2016-10-26 15:40:00,75.28,75.31,75.28,75.28,54987.0,64.824,64.8499,64.824,64.824,54987.0
2016-10-26 15:50:00,75.28,75.29,75.16,75.28,143568.0,64.824,64.8327,64.7207,64.824,143568.0
2016-10-27 09:30:00,75.49,75.5,74.89,75.25,82048.0,65.0049,65.0135,64.4882,64.7982,82048.0
2016-10-27 09:40:00,75.27,75.43,75.22,75.28,27278.0,64.8154,64.9532,64.7724,64.824,27278.0
2016-10-27 09:50:00,75.28,75.37,75.21,75.36,57036.0,64.824,64.9015,64.7638,64.8929,57036.0
2016-10-27 10:00:00,75.36,75.46,75.29,75.45,116867.0,64.8929,64.979,64.8327,64.9704,116867.0
2016-10-27 10:10:00,75.44,75.44,74.97,74.97,64348.0,64.9618,64.9618,64.5571,64.5571,64348.0
2016-10-27 10:20:00,74.98,75.06,74.85,75.03,44616.0,64.5657,64.6346,64.4538,64.6088,44616.0
2016-10-27 10:30:00,75.04,75.14,74.97,75.03,47004.0,64.6174,64.7035,64.5571,64.6088,47004.0
2016-10-27 10:40:00,75.05,75.22,75.01,75.21,33171.0,64.626,64.7724,64.5915,64.7638,33171.0
2016-10-27 10:50:00,75.22,75.22,75.0,75.03,32904.0,64.7724,64.7724,64.5829,64.6088,32904.0
2016-10-27 11:00:00,75.05,75.16,75.05,75.12,32589.0,64.626,64.7207,64.626,64.6863,32589.0
2016-10-27 11:10:00,75.1,75.15,75.02,75.06,53125.0,64.669,64.7121,64.6002,64.6346,53125.0
2016-10-27 11:20:00,75.05,75.06,74.9,74.95,36986.0,64.626,64.6346,64.4968,64.5399,36986.0
2016-10-27 11:30:00,74.95,75.0,74.93,74.99,32491.0,64.5399,64.5829,64.5227,64.5743,32491.0
2016-10-27 11:40:00,74.99,75.01,74.95,75.0,31623.0,64.5743,64.5915,64.5399,64.5829,31623.0
2016-10-27 11:50:00,75.0,75.06,74.92,74.97,33508.0,64.5829,64.6346,64.514,64.5571,33508.0
2016-10-27 12:00:00,74.97,75.0,74.96,75.0,20000.0,64.5571,64.5829,64.5485,64.5829,20000.0
2016-10-27 12:10:00,74.99,75.02,74.97,75.0,26694.0,64.5743,64.6002,64.5571,64.5829,26694.0
2016-10-27 12:20:00,75.01,75.01,74.96,75.01,34544.0,64.5915,64.5915,64.5485,64.5915,34544.0
2016-10-27 12:30:00,75.01,75.11,75.0,75.06,29816.0,64.5915,64.6777,64.5829,64.6346,29816.0
2016-10-27 12:40:00,75.05,75.07,75.0,75.03,23359.0,64.626,64.6432,64.5829,64.6088,23359.0
2016-10-27 12:50:00,75.02,75.05,74.97,75.03,36678.0,64.6002,64.626,64.5571,64.6088,36678.0
2016-10-27 13:00:00,75.03,75.06,74.97,75.04,99107.0,64.6088,64.6346,64.5571,64.6174,99107.0
2016-10-27 13:10:00,75.03,75.12,74.95,74.98,41238.0,64.6088,64.6863,64.5399,64.5657,41238.0
2016-10-27 13:20:00,74.98,75.0,74.95,74.98,38348.0,64.5657,64.5829,64.5399,64.5657,38348.0
2016-10-27 13:30:00,74.98,74.99,74.87,74.96,30686.0,64.5657,64.5743,64.471,64.5485,30686.0
2016-10-27 13:40:00,74.95,74.95,74.83,74.85,24721.0,64.5399,64.5399,64.4365,64.4538,24721.0
2016-10-27 13:50:00,74.85,74.91,74.81,74.84,25557.0,64.4538,64.5054,64.4193,64.4452,25557.0
2016-10-27 14:00:00,74.84,74.87,74.81,74.85,29436.0,64.4452,64.471,64.4193,64.4538,29436.0
2016-10-27 14:10:00,74.86,74.86,74.75,74.75,40403.0,64.4624,64.4624,64.3677,64.3677,40403.0
2016-10-27 14:20:00,74.75,74.75,74.68,74.7,38485.0,64.3677,64.3677,64.3074,64.3246,38485.0
2016-10-27 14:30:00,74.7,74.7,74.37,74.46,49216.0,64.3246,64.3246,64.0404,64.1179,49216.0
2016-10-27 14:40:00,74.46,74.57,74.45,74.55,26332.0,64.1179,64.2127,64.1093,64.1954,26332.0
2016-10-27 14:50:00,74.56,74.57,74.49,74.49,17000.0,64.204,64.2127,64.1438,64.1438,17000.0
2016-10-27 15:00:00,74.49,74.58,74.49,74.52,28188.0,64.1438,64.2213,64.1438,64.1696,28188.0
2016-10-27 15:10:00,74.52,74.57,74.4,74.4,40175.0,64.1696,64.2127,64.0663,64.0663,40175.0
2016-10-27 15:20:00,74.38,74.46,74.38,74.44,37452.0,64.049,64.1179,64.049,64.1007,37452.0
2016-10-27 15:30:00,74.43,74.51,74.39,74.5,42913.0,64.0921,64.161,64.0577,64.1524,42913.0
2016-10-27 15:40:00,74.5,74.63,74.5,74.56,57563.0,64.1524,64.2643,64.1524,64.204,57563.0
2016-10-27 15:50:00,74.57,74.75,74.54,74.72,199675.0,64.2127,64.3677,64.1868,64.3418,199675.0
2016-10-28 09:30:00,74.73,75.02,74.55,74.77,35257.0,64.3504,64.6002,64.1954,64.3849,35257.0
2016-10-28 09:40:00,74.77,75.03,74.73,74.82,36281.0,64.3849,64.6088,64.3504,64.4279,36281.0
2016-10-28 09:50:00,74.83,74.98,74.73,74.73,28273.0,64.4365,64.5657,64.3504,64.3504,28273.0
2016-10-28 10:00:00,74.76,74.79,74.6,74.66,23832.0,64.3763,64.4021,64.2385,64.2902,23832.0
2016-10-28 10:10:00,74.66,74.8,74.63,74.72,20751.0,64.2902,64.4107,64.2643,64.3418,20751.0
2016-10-28 10:20:00,74.7,74.87,74.7,74.87,20070.0,64.3246,64.471,64.3246,64.471,20070.0
2016-10-28 10:30:00,74.91,75.0,74.88,74.94,110934.0,64.5054,64.5829,64.4796,64.5313,110934.0
2016-10-28 10:40:00,74.91,74.99,74.84,74.95,69270.0,64.5054,64.5743,64.4452,64.5399,69270.0
2016-10-28 10:50:00,74.95,75.02,74.84,74.86,33417.0,64.5399,64.6002,64.4452,64.4624,33417.0
2016-10-28 11:00:00,74.86,74.92,74.79,74.86,32636.0,64.4624,64.514,64.4021,64.4624,32636.0
2016-10-28 11:10:00,74.87,74.9,74.81,74.84,68051.0,64.471,64.4968,64.4193,64.4452,68051.0
2016-10-28 11:20:00,74.83,74.98,74.83,74.94,40301.0,64.4365,64.5657,64.4365,64.5313,40301.0
2016-10-28 11:30:00,74.94,74.98,74.87,74.9,12968.0,64.5313,64.5657,64.471,64.4968,12968.0
2016-10-28 11:40:00,74.9,74.96,74.87,74.9,26573.0,64.4968,64.5485,64.471,64.4968,26573.0
2016-10-28 11:50:00,74.88,74.9,74.71,74.75,19785.0,64.4796,64.4968,64.3332,64.3677,19785.0
2016-10-28 12:00:00,74.76,74.77,74.7,74.72,10700.0,64.3763,64.3849,64.3246,64.3418,10700.0
2016-10-28 12:10:00,74.72,74.79,74.69,74.78,14848.0,64.3418,64.4021,64.316,64.3935,14848.0
2016-10-28 12:20:00,74.79,74.96,74.79,74.96,19589.0,64.4021,64.5485,64.4021,64.5485,19589.0
2016-10-28 12:30:00,74.96,75.12,74.92,74.92,44610.0,64.5485,64.6863,64.514,64.514,44610.0
2016-10-28 12:40:00,74.93,74.95,74.91,74.91,32630.0,64.5227,64.5399,64.5054,64.5054,32630.0
2016-10-28 12:50:00,74.91,74.97,74.9,74.93,28114.0,64.5054,64.5571,64.4968,64.5227,28114.0
2016-10-28 13:00:00,74.94,74.96,74.57,74.57,51256.0,64.5313,64.5485,64.2127,64.2127,51256.0
2016-10-28 13:10:00,74.57,74.66,74.51,74.65,27685.0,64.2127,64.2902,64.161,64.2815,27685.0
2016-10-28 13:20:00,74.67,74.7,74.52,74.61,100145.0,64.2988,64.3246,64.1696,64.2471,100145.0
2016-10-28 13:30:00,74.61,74.64,74.5,74.56,55328.0,64.2471,64.2729,64.1524,64.204,55328.0
2016-10-28 13:40:00,74.52,74.55,74.45,74.49,21115.0,64.1696,64.1954,64.1093,64.1438,21115.0
2016-10-28 13:50:00,74.44,74.52,74.35,74.36,23427.0,64.1007,64.1696,64.0232,64.0318,23427.0
2016-10-28 14:00:00,74.35,74.46,74.17,74.3,67867.0,64.0232,64.1179,63.8682,63.9802,67867.0
2016-10-28 14:10:00,74.32,74.33,74.1,74.19,33682.0,63.9974,64.006,63.8079,63.8854,33682.0
2016-10-28 14:20:00,74.19,74.27,74.15,74.21,16493.0,63.8854,63.9543,63.851,63.9027,16493.0
2016-10-28 14:30:00,74.21,74.32,74.16,74.26,25024.0,63.9027,63.9974,63.8596,63.9457,25024.0
2016-10-28 14:40:00,74.26,74.36,74.19,74.36,24379.0,63.9457,64.0318,63.8854,64.0318,24379.0
2016-10-28 14:50:00,74.37,74.51,74.31,74.51,14189.0,64.0404,64.161,63.9888,64.161,14189.0
2016-10-28 15:00:00,74.5,74.51,74.43,74.49,32214.0,64.1524,64.161,64.0921,64.1438,32214.0
2016-10-28 15:10:00,74.5,74.53,74.4,74.49,28278.0,64.1524,64.1782,64.0663,64.1438,28278.0
2016-10-28 15:20:00,74.5,74.72,74.5,74.67,34079.0,64.1524,64.3418,64.1524,64.2988,34079.0
2016-10-28 15:30:00,74.67,74.74,74.6,74.63,42324.0,64.2988,64.359,64.2385,64.2643,42324.0
2016-10-28 15:40:00,74.61,74.71,74.5,74.65,60309.0,64.2471,64.3332,64.1524,64.2815,60309.0
2016-10-28 15:50:00,74.66,74.75,74.58,74.66,136933.0,64.2902,64.3677,64.2213,64.2902,136933.0
2016-10-31 09:30:00,74.8,74.96,74.63,74.67,31743.0,64.4107,64.5485,64.2643,64.2988,31743.0
2016-10-31 09:40:00,74.69,74.78,74.59,74.66,36834.0,64.316,64.3935,64.2299,64.2902,36834.0
2016-10-31 09:50:00,74.66,74.69,74.52,74.67,37515.0,64.2902,64.316,64.1696,64.2988,37515.0
2016-10-31 10:00:00,74.67,74.71,74.56,74.63,56748.0,64.2988,64.3332,64.204,64.2643,56748.0
2016-10-31 10:10:00,74.65,74.69,74.59,74.59,29441.0,64.2815,64.316,64.2299,64.2299,29441.0
2016-10-31 10:20:00,74.58,74.69,74.57,74.67,16099.0,64.2213,64.316,64.2127,64.2988,16099.0
2016-10-31 10:30:00,74.67,74.71,74.6,74.7,32990.0,64.2988,64.3332,64.2385,64.3246,32990.0
2016-10-31 10:40:00,74.71,74.74,74.61,74.67,45690.0,64.3332,64.359,64.2471,64.2988,45690.0
2016-10-31 10:50:00,74.68,74.7,74.61,74.68,32045.0,64.3074,64.3246,64.2471,64.3074,32045.0
2016-10-31 11:00:00,74.67,74.68,74.58,74.68,24536.0,64.2988,64.3074,64.2213,64.3074,24536.0
2016-10-31 11:10:00,74.68,74.7,74.58,74.67,27949.0,64.3074,64.3246,64.2213,64.2988,27949.0
2016-10-31 11:20:00,74.68,74.75,74.61,74.72,31609.0,64.3074,64.3677,64.2471,64.3418,31609.0
2016-10-31 11:30:00,74.72,74.75,74.66,74.73,16091.0,64.3418,64.3677,64.2902,64.3504,16091.0
2016-10-31 11:40:00,74.73,74.81,74.66,74.78,29543.0,64.3504,64.4193,64.2902,64.3935,29543.0
2016-10-31 11:50:00,74.79,74.85,74.76,74.83,43287.0,64.4021,64.4538,64.3763,64.4365,43287.0
2016-10-31 12:00:00,74.84,74.98,74.82,74.94,46630.0,64.4452,64.5657,64.4279,64.5313,46630.0
2016-10-31 12:10:00,74.95,74.98,74.89,74.96,16439.0,64.5399,64.5657,64.4882,64.5485,16439.0
2016-10-31 12:20:00,74.95,74.99,74.87,74.95,12100.0,64.5399,64.5743,64.471,64.5399,12100.0
2016-10-31 12:30:00,74.96,75.1,74.96,75.06,18075.0,64.5485,64.669,64.5485,64.6346,18075.0
2016-10-31 12:40:00,75.08,75.1,75.01,75.04,16588.0,64.6518,64.669,64.5915,64.6174,16588.0
2016-10-31 12:50:00,75.03,75.1,75.0,75.08,14200.0,64.6088,64.669,64.5829,64.6518,14200.0
2016-10-31 13:00:00,75.08,75.2,75.08,75.19,101561.0,64.6518,64.7552,64.6518,64.7465,101561.0
2016-10-31 13:10:00,75.18,75.2,75.09,75.13,32844.0,64.7379,64.7552,64.6604,64.6949,32844.0
2016-10-31 13:20:00,75.16,75.2,75.13,75.17,35942.0,64.7207,64.7552,64.6949,64.7293,35942.0
2016-10-31 13:30:00,75.17,75.21,75.15,75.17,18828.0,64.7293,64.7638,64.7121,64.7293,18828.0
2016-10-31 13:40:00,75.17,75.22,75.11,75.17,19504.0,64.7293,64.7724,64.6777,64.7293,19504.0
2016-10-31 13:50:00,75.2,75.2,75.11,75.13,14519.0,64.7552,64.7552,64.6777,64.6949,14519.0
2016-10-31 14:00:00,75.14,75.19,75.11,75.12,21829.0,64.7035,64.7465,64.6777,64.6863,21829.0
2016-10-31 14:10:00,75.12,75.16,75.09,75.15,33127.0,64.6863,64.7207,64.6604,64.7121,33127.0
2016-10-31 14:20:00,75.15,75.2,75.09,75.18,55652.0,64.7121,64.7552,64.6604,64.7379,55652.0
2016-10-31 14:30:00,75.17,75.21,75.12,75.16,42214.0,64.7293,64.7638,64.6863,64.7207,42214.0
2016-10-31 14:40:00,75.19,75.2,75.11,75.14,21075.0,64.7465,64.7552,64.6777,64.7035,21075.0
2016-10-31 14:50:00,75.14,75.2,75.12,75.18,71900.0,64.7035,64.7552,64.6863,64.7379,71900.0
2016-10-31 15:00:00,75.19,75.21,75.12,75.13,78632.0,64.7465,64.7638,64.6863,64.6949,78632.0
2016-10-31 15:10:00,75.14,75.17,75.09,75.14,52872.0,64.7035,64.7293,64.6604,64.7035,52872.0
2016-10-31 15:20:00,75.13,75.2,75.09,75.17,34011.0,64.6949,64.7552,64.6604,64.7293,34011.0
2016-10-31 15:30:00,75.17,75.23,75.17,75.23,77385.0,64.7293,64.781,64.7293,64.781,77385.0
2016-10-31 15:40:00,75.23,75.37,75.17,75.19,70875.0,64.781,64.9015,64.7293,64.7465,70875.0
2016-10-31 15:50:00,75.19,75.24,75.08,75.1,142501.0,64.7465,64.7896,64.6518,64.669,142501.0
2016-11-01 09:30:00,75.04,75.19,74.94,75.04,35412.0,64.6174,64.7465,64.5313,64.6174,35412.0
2016-11-01 09:40:00,75.08,75.08,74.74,74.78,13566.0,64.6518,64.6518,64.359,64.3935,13566.0
2016-11-01 09:50:00,74.78,74.86,74.7,74.79,21904.0,64.3935,64.4624,64.3246,64.4021,21904.0
2016-11-01 10:00:00,74.77,75.03,74.77,74.94,20060.0,64.3849,64.6088,64.3849,64.5313,20060.0
2016-11-01 10:10:00,74.94,75.01,74.88,75.01,18230.0,64.5313,64.5915,64.4796,64.5915,18230.0
2016-11-01 10:20:00,75.0,75.0,74.91,74.91,15986.0,64.5829,64.5829,64.5054,64.5054,15986.0
2016-11-01 10:30:00,74.91,74.99,74.82,74.82,15675.0,64.5054,64.5743,64.4279,64.4279,15675.0
2016-11-01 10:40:00,74.82,74.9,74.76,74.82,14159.0,64.4279,64.4968,64.3763,64.4279,14159.0
2016-11-01 10:50:00,74.8,74.86,74.69,74.75,28145.0,64.4107,64.4624,64.316,64.3677,28145.0
2016-11-01 11:00:00,74.73,74.75,74.65,74.67,14373.0,64.3504,64.3677,64.2815,64.2988,14373.0
2016-11-01 11:10:00,74.68,74.76,74.65,74.69,19941.0,64.3074,64.3763,64.2815,64.316,19941.0
2016-11-01 11:20:00,74.71,74.71,74.47,74.47,39097.0,64.3332,64.3332,64.1265,64.1265,39097.0
2016-11-01 11:30:00,74.47,74.54,74.42,74.45,32050.0,64.1265,64.1868,64.0835,64.1093,32050.0
2016-11-01 11:40:00,74.44,74.46,74.34,74.35,28677.0,64.1007,64.1179,64.0146,64.0232,28677.0
2016-11-01 11:50:00,74.35,74.41,74.26,74.29,24490.0,64.0232,64.0749,63.9457,63.9715,24490.0
2016-11-01 12:00:00,74.28,74.31,74.16,74.22,22861.0,63.9629,63.9888,63.8596,63.9113,22861.0
2016-11-01 12:10:00,74.21,74.22,74.04,74.07,11900.0,63.9027,63.9113,63.7563,63.7821,11900.0
2016-11-01 12:20:00,74.08,74.1,74.03,74.06,18000.0,63.7907,63.8079,63.7477,63.7735,18000.0
2016-11-01 12:30:00,74.06,74.12,74.05,74.05,22310.0,63.7735,63.8252,63.7649,63.7649,22310.0
2016-11-01 12:40:00,74.06,74.11,73.92,73.95,53329.0,63.7735,63.8165,63.6529,63.6788,53329.0
2016-11-01 12:50:00,73.92,74.01,73.79,74.0,28319.0,63.6529,63.7304,63.541,63.7218,28319.0
2016-11-01 13:00:00,73.98,74.05,73.92,73.98,44173.0,63.7046,63.7649,63.6529,63.7046,44173.0
2016-11-01 13:10:00,73.96,74.01,73.76,73.84,20532.0,63.6874,63.7304,63.5152,63.584,20532.0
2016-11-01 13:20:00,73.86,73.91,73.75,73.89,39099.0,63.6013,63.6443,63.5065,63.6271,39099.0
2016-11-01 13:30:00,73.86,73.9,73.75,73.85,49600.0,63.6013,63.6357,63.5065,63.5927,49600.0
2016-11-01 13:40:00,73.83,73.86,73.6,73.69,38201.0,63.5754,63.6013,63.3774,63.4549,38201.0
2016-11-01 13:50:00,73.67,73.75,73.65,73.69,13410.0,63.4377,63.5065,63.4204,63.4549,13410.0
2016-11-01 14:00:00,73.69,73.75,73.63,73.71,22278.0,63.4549,63.5065,63.4032,63.4721,22278.0
2016-11-01 14:10:00,73.69,73.76,73.53,73.66,26533.0,63.4549,63.5152,63.3171,63.429,26533.0
2016-11-01 14:20:00,73.64,73.76,73.62,73.76,23504.0,63.4118,63.5152,63.3946,63.5152,23504.0
2016-11-01 14:30:00,73.74,73.77,73.53,73.56,50444.0,63.4979,63.5238,63.3171,63.3429,50444.0
2016-11-01 14:40:00,73.55,73.63,73.49,73.55,23618.0,63.3343,63.4032,63.2827,63.3343,23618.0
2016-11-01 14:50:00,73.57,73.57,73.37,73.37,29883.0,63.3515,63.3515,63.1793,63.1793,29883.0
2016-11-01 15:00:00,73.34,73.61,73.3,73.57,23815.0,63.1535,63.386,63.119,63.3515,23815.0
2016-11-01 15:10:00,73.56,73.77,73.49,73.71,27191.0,63.3429,63.5238,63.2827,63.4721,27191.0
2016-11-01 15:20:00,73.7,73.85,73.66,73.83,26691.0,63.4635,63.5927,63.429,63.5754,26691.0
2016-11-01 15:30:00,73.83,74.03,73.81,74.02,62560.0,63.5754,63.7477,63.5582,63.739,62560.0
2016-11-01 15:40:00,74.01,74.04,73.94,73.99,80065.0,63.7304,63.7563,63.6702,63.7132,80065.0
2016-11-01 15:50:00,73.99,74.01,73.88,73.91,126780.0,63.7132,63.7304,63.6185,63.6443,126780.0
2016-11-02 09:30:00,73.78,74.02,73.51,73.87,62764.0,63.5324,63.739,63.2999,63.6099,62764.0
2016-11-02 09:40:00,73.89,74.38,73.81,74.34,98174.0,63.6271,64.049,63.5582,64.0146,98174.0
2016-11-02 09:50:00,74.41,74.52,74.24,74.44,37025.0,64.0749,64.1696,63.9285,64.1007,37025.0
2016-11-02 10:00:00,74.42,74.49,74.33,74.47,24275.0,64.0835,64.1438,64.006,64.1265,24275.0
2016-11-02 10:10:00,74.48,74.49,74.29,74.4,43867.0,64.1352,64.1438,63.9715,64.0663,43867.0
2016-11-02 10:20:00,74.41,74.43,74.16,74.43,30426.0,64.0749,64.0921,63.8596,64.0921,30426.0
2016-11-02 10:30:00,74.41,74.46,74.3,74.41,52595.0,64.0749,64.1179,63.9802,64.0749,52595.0
2016-11-02 10:40:00,74.43,74.45,74.35,74.37,18704.0,64.0921,64.1093,64.0232,64.0404,18704.0
2016-11-02 10:50:00,74.34,74.71,74.29,74.59,133452.0,64.0146,64.3332,63.9715,64.2299,133452.0
2016-11-02 11:00:00,74.58,74.65,74.51,74.65,28686.0,64.2213,64.2815,64.161,64.2815,28686.0
2016-11-02 11:10:00,74.65,74.96,74.64,74.94,94331.0,64.2815,64.5485,64.2729,64.5313,94331.0
2016-11-02 11:20:00,74.95,74.95,74.71,74.73,43954.0,64.5399,64.5399,64.3332,64.3504,43954.0
2016-11-02 11:30:00,74.73,74.74,74.62,74.66,34942.0,64.3504,64.359,64.2557,64.2902,34942.0
2016-11-02 11:40:00,74.66,74.78,74.66,74.77,27105.0,64.2902,64.3935,64.2902,64.3849,27105.0
2016-11-02 11:50:00,74.76,74.77,74.59,74.71,31504.0,64.3763,64.3849,64.2299,64.3332,31504.0
2016-11-02 12:00:00,74.73,74.76,74.62,74.7,35663.0,64.3504,64.3763,64.2557,64.3246,35663.0
2016-11-02 12:10:00,74.64,74.71,74.62,74.63,22013.0,64.2729,64.3332,64.2557,64.2643,22013.0
2016-11-02 12:20:00,74.63,74.66,74.56,74.59,16413.0,64.2643,64.2902,64.204,64.2299,16413.0
2016-11-02 12:30:00,74.59,74.68,74.59,74.61,18855.0,64.2299,64.3074,64.2299,64.2471,18855.0
2016-11-02 12:40:00,74.61,74.7,74.59,74.6,24979.0,64.2471,64.3246,64.2299,64.2385,24979.0
2016-11-02 12:50:00,74.62,74.64,74.54,74.62,12266.0,64.2557,64.2729,64.1868,64.2557,12266.0
2016-11-02 13:00:00,74.63,74.64,74.49,74.5,26625.0,64.2643,64.2729,64.1438,64.1524,26625.0
2016-11-02 13:10:00,74.5,74.52,74.35,74.41,16201.0,64.1524,64.1696,64.0232,64.0749,16201.0
2016-11-02 13:20:00,74.39,74.45,74.29,74.45,17900.0,64.0577,64.1093,63.9715,64.1093,17900.0
2016-11-02 13:30:00,74.49,74.5,74.36,74.43,23112.0,64.1438,64.1524,64.0318,64.0921,23112.0
2016-11-02 13:40:00,74.44,74.54,74.34,74.37,17338.0,64.1007,64.1868,64.0146,64.0404,17338.0
2016-11-02 13:50:00,74.37,74.49,74.36,74.4,21580.0,64.0404,64.1438,64.0318,64.0663,21580.0
2016-11-02 14:00:00,74.39,74.51,74.09,74.19,32351.0,64.0577,64.161,63.7993,63.8854,32351.0
2016-11-02 14:10:00,74.19,74.49,74.16,74.46,58355.0,63.8854,64.1438,63.8596,64.1179,58355.0
2016-11-02 14:20:00,74.49,74.65,74.41,74.57,28624.0,64.1438,64.2815,64.0749,64.2127,28624.0
2016-11-02 14:30:00,74.53,74.66,74.47,74.62,21678.0,64.1782,64.2902,64.1265,64.2557,21678.0
2016-11-02 14:40:00,74.63,74.67,74.54,74.61,24078.0,64.2643,64.2988,64.1868,64.2471,24078.0
2016-11-02 14:50:00,74.58,74.71,74.53,74.53,69317.0,64.2213,64.3332,64.1782,64.1782,69317.0
2016-11-02 15:00:00,74.54,74.69,74.5,74.68,32346.0,64.1868,64.316,64.1524,64.3074,32346.0
2016-11-02 15:10:00,74.69,75.01,74.61,74.75,50211.0,64.316,64.5915,64.2471,64.3677,50211.0
2016-11-02 15:20:00,74.75,74.87,74.74,74.87,30820.0,64.3677,64.471,64.359,64.471,30820.0
2016-11-02 15:30:00,74.87,74.87,74.69,74.7,60843.0,64.471,64.471,64.316,64.3246,60843.0
2016-11-02 15:40:00,74.7,74.78,74.68,74.7,75007.0,64.3246,64.3935,64.3074,64.3246,75007.0
2016-11-02 15:50:00,74.7,74.77,74.65,74.73,180642.0,64.3246,64.3849,64.2815,64.3504,180642.0
2016-11-03 09:30:00,74.86,75.12,74.77,74.93,31642.0,64.4624,64.6863,64.3849,64.5227,31642.0
2016-11-03 09:40:00,74.91,74.91,74.57,74.66,36624.0,64.5054,64.5054,64.2127,64.2902,36624.0
2016-11-03 09:50:00,74.69,74.77,74.57,74.6,83557.0,64.316,64.3849,64.2127,64.2385,83557.0
2016-11-03 10:00:00,74.6,74.72,74.54,74.67,28338.0,64.2385,64.3418,64.1868,64.2988,28338.0
2016-11-03 10:10:00,74.68,74.79,74.6,74.76,20534.0,64.3074,64.4021,64.2385,64.3763,20534.0
2016-11-03 10:20:00,74.77,74.83,74.71,74.71,18806.0,64.3849,64.4365,64.3332,64.3332,18806.0
2016-11-03 10:30:00,74.72,74.73,74.65,74.66,16567.0,64.3418,64.3504,64.2815,64.2902,16567.0
2016-11-03 10:40:00,74.65,74.71,74.64,74.67,20885.0,64.2815,64.3332,64.2729,64.2988,20885.0
2016-11-03 10:50:00,74.67,74.72,74.6,74.67,106431.0,64.2988,64.3418,64.2385,64.2988,106431.0
2016-11-03 11:00:00,74.66,74.7,74.59,74.7,12267.0,64.2902,64.3246,64.2299,64.3246,12267.0
2016-11-03 11:10:00,74.71,74.73,74.65,74.69,15070.0,64.3332,64.3504,64.2815,64.316,15070.0
2016-11-03 11:20:00,74.71,74.72,74.65,74.67,12410.0,64.3332,64.3418,64.2815,64.2988,12410.0
2016-11-03 11:30:00,74.68,74.76,74.68,74.72,11900.0,64.3074,64.3763,64.3074,64.3418,11900.0
2016-11-03 11:40:00,74.72,74.72,74.67,74.69,8100.0,64.3418,64.3418,64.2988,64.316,8100.0
2016-11-03 11:50:00,74.71,74.74,74.64,74.66,17997.0,64.3332,64.359,64.2729,64.2902,17997.0
2016-11-03 12:00:00,74.65,74.71,74.64,74.65,10400.0,64.2815,64.3332,64.2729,64.2815,10400.0
2016-11-03 12:10:00,74.65,74.7,74.63,74.65,7190.0,64.2815,64.3246,64.2643,64.2815,7190.0
2016-11-03 12:20:00,74.65,74.7,74.64,74.7,11045.0,64.2815,64.3246,64.2729,64.3246,11045.0
2016-11-03 12:30:00,74.69,74.74,74.68,74.7,11170.0,64.316,64.359,64.3074,64.3246,11170.0
2016-11-03 12:40:00,74.7,74.7,74.62,74.63,7373.0,64.3246,64.3246,64.2557,64.2643,7373.0
2016-11-03 12:50:00,74.63,74.69,74.62,74.67,9388.0,64.2643,64.316,64.2557,64.2988,9388.0
2016-11-03 13:00:00,74.64,74.67,74.63,74.64,54202.0,64.2729,64.2988,64.2643,64.2729,54202.0
2016-11-03 13:10:00,74.65,74.68,74.58,74.58,20100.0,64.2815,64.3074,64.2213,64.2213,20100.0
2016-11-03 13:20:00,74.6,74.64,74.54,74.56,10497.0,64.2385,64.2729,64.1868,64.204,10497.0
2016-11-03 13:30:00,74.56,74.66,74.56,74.64,11526.0,64.204,64.2902,64.204,64.2729,11526.0
2016-11-03 13:40:00,74.63,74.69,74.6,74.67,23805.0,64.2643,64.316,64.2385,64.2988,23805.0
2016-11-03 13:50:00,74.66,74.68,74.62,74.65,20125.0,64.2902,64.3074,64.2557,64.2815,20125.0
2016-11-03 14:00:00,74.66,74.73,74.62,74.72,29516.0,64.2902,64.3504,64.2557,64.3418,29516.0
2016-11-03 14:10:00,74.73,74.81,74.67,74.67,27632.0,64.3504,64.4193,64.2988,64.2988,27632.0
2016-11-03 14:20:00,74.67,74.73,74.6,74.64,20329.0,64.2988,64.3504,64.2385,64.2729,20329.0
2016-11-03 14:30:00,74.64,74.69,74.58,74.6,17569.0,64.2729,64.316,64.2213,64.2385,17569.0
2016-11-03 14:40:00,74.6,74.7,74.56,74.68,23765.0,64.2385,64.3246,64.204,64.3074,23765.0
2016-11-03 14:50:00,74.67,74.69,74.62,74.69,15729.0,64.2988,64.316,64.2557,64.316,15729.0
2016-11-03 15:00:00,74.68,74.72,74.67,74.67,27491.0,64.3074,64.3418,64.2988,64.2988,27491.0
2016-11-03 15:10:00,74.7,74.71,74.65,74.67,28705.0,64.3246,64.3332,64.2815,64.2988,28705.0
2016-11-03 15:20:00,74.66,74.74,74.66,74.7,26702.0,64.2902,64.359,64.2902,64.3246,26702.0
2016-11-03 15:30:00,74.7,74.7,74.62,74.68,43061.0,64.3246,64.3246,64.2557,64.3074,43061.0
2016-11-03 15:40:00,74.68,74.71,74.63,74.63,74223.0,64.3074,64.3332,64.2643,64.2643,74223.0
2016-11-03 15:50:00,74.64,74.73,74.64,74.68,103782.0,64.2729,64.3504,64.2729,64.3074,103782.0
2016-11-04 09:30:00,74.75,74.89,74.41,74.68,53418.0,64.3677,64.4882,64.0749,64.3074,53418.0
2016-11-04 09:40:00,74.64,74.75,74.56,74.56,34530.0,64.2729,64.3677,64.204,64.204,34530.0
2016-11-04 09:50:00,74.55,74.64,74.37,74.39,36449.0,64.1954,64.2729,64.0404,64.0577,36449.0
2016-11-04 10:00:00,74.43,74.74,74.43,74.64,23152.0,64.0921,64.359,64.0921,64.2729,23152.0
2016-11-04 10:10:00,74.64,74.77,74.58,74.75,19027.0,64.2729,64.3849,64.2213,64.3677,19027.0
2016-11-04 10:20:00,74.75,74.81,74.59,74.63,26666.0,64.3677,64.4193,64.2299,64.2643,26666.0
2016-11-04 10:30:00,74.6,74.62,74.49,74.56,22243.0,64.2385,64.2557,64.1438,64.204,22243.0
2016-11-04 10:40:00,74.55,74.61,74.49,74.5,14780.0,64.1954,64.2471,64.1438,64.1524,14780.0
2016-11-04 10:50:00,74.47,74.67,74.47,74.59,22456.0,64.1265,64.2988,64.1265,64.2299,22456.0
2016-11-04 11:00:00,74.58,74.76,74.57,74.75,23295.0,64.2213,64.3763,64.2127,64.3677,23295.0
2016-11-04 11:10:00,74.73,74.92,74.73,74.89,35912.0,64.3504,64.514,64.3504,64.4882,35912.0
2016-11-04 11:20:00,74.89,74.94,74.79,74.88,28427.0,64.4882,64.5313,64.4021,64.4796,28427.0
2016-11-04 11:30:00,74.91,74.93,74.81,74.9,8245.0,64.5054,64.5227,64.4193,64.4968,8245.0
2016-11-04 11:40:00,74.89,74.96,74.82,74.93,20910.0,64.4882,64.5485,64.4279,64.5227,20910.0
2016-11-04 11:50:00,74.93,74.99,74.89,74.99,8179.0,64.5227,64.5743,64.4882,64.5743,8179.0
2016-11-04 12:00:00,74.98,75.11,74.97,75.09,10059.0,64.5657,64.6777,64.5571,64.6604,10059.0
2016-11-04 12:10:00,75.09,75.1,75.0,75.03,27727.0,64.6604,64.669,64.5829,64.6088,27727.0
2016-11-04 12:20:00,75.04,75.1,74.99,75.09,23283.0,64.6174,64.669,64.5743,64.6604,23283.0
2016-11-04 12:30:00,75.09,75.19,75.09,75.15,52984.0,64.6604,64.7465,64.6604,64.7121,52984.0
2016-11-04 12:40:00,75.16,75.17,75.11,75.15,18154.0,64.7207,64.7293,64.6777,64.7121,18154.0
2016-11-04 12:50:00,75.15,75.16,75.07,75.16,18202.0,64.7121,64.7207,64.6432,64.7207,18202.0
2016-11-04 13:00:00,75.15,75.17,75.12,75.14,15785.0,64.7121,64.7293,64.6863,64.7035,15785.0
2016-11-04 13:10:00,75.15,75.15,75.06,75.07,27568.0,64.7121,64.7121,64.6346,64.6432,27568.0
2016-11-04 13:20:00,75.05,75.08,74.96,74.97,19939.0,64.626,64.6518,64.5485,64.5571,19939.0
2016-11-04 13:30:00,74.96,74.98,74.93,74.94,29534.0,64.5485,64.5657,64.5227,64.5313,29534.0
2016-11-04 13:40:00,74.94,74.96,74.92,74.93,14763.0,64.5313,64.5485,64.514,64.5227,14763.0
2016-11-04 13:50:00,74.95,74.98,74.92,74.97,32588.0,64.5399,64.5657,64.514,64.5571,32588.0
2016-11-04 14:00:00,74.96,74.98,74.93,74.94,13548.0,64.5485,64.5657,64.5227,64.5313,13548.0
2016-11-04 14:10:00,74.95,74.95,74.93,74.94,22317.0,64.5399,64.5399,64.5227,64.5313,22317.0
2016-11-04 14:20:00,74.94,74.95,74.93,74.93,23575.0,64.5313,64.5399,64.5227,64.5227,23575.0
2016-11-04 14:30:00,74.93,74.97,74.93,74.95,51872.0,64.5227,64.5571,64.5227,64.5399,51872.0
2016-11-04 14:40:00,74.96,74.98,74.71,74.71,18200.0,64.5485,64.5657,64.3332,64.3332,18200.0
2016-11-04 14:50:00,74.72,74.77,74.71,74.74,33036.0,64.3418,64.3849,64.3332,64.359,33036.0
2016-11-04 15:00:00,74.74,74.77,74.63,74.64,35271.0,64.359,64.3849,64.2643,64.2729,35271.0
2016-11-04 15:10:00,74.62,74.7,74.61,74.62,16695.0,64.2557,64.3246,64.2471,64.2557,16695.0
2016-11-04 15:20:00,74.63,74.65,74.48,74.52,36780.0,64.2643,64.2815,64.1352,64.1696,36780.0
2016-11-04 15:30:00,74.52,74.52,74.4,74.5,53841.0,64.1696,64.1696,64.0663,64.1524,53841.0
2016-11-04 15:40:00,74.5,74.55,74.35,74.45,62442.0,64.1524,64.1954,64.0232,64.1093,62442.0
2016-11-04 15:50:00,74.45,74.61,74.44,74.52,124938.0,64.1093,64.2471,64.1007,64.1696,124938.0
2016-11-07 09:30:00,75.4,75.4,74.72,74.78,54425.0,64.9274,64.9274,64.3418,64.3935,54425.0
2016-11-07 09:40:00,74.75,74.98,74.65,74.96,16112.0,64.3677,64.5657,64.2815,64.5485,16112.0
2016-11-07 09:50:00,74.95,75.08,74.91,75.06,33256.0,64.5399,64.6518,64.5054,64.6346,33256.0
2016-11-07 10:00:00,75.06,75.56,75.03,75.56,17565.0,64.6346,65.0651,64.6088,65.0651,17565.0
2016-11-07 10:10:00,75.58,75.7,75.52,75.6,37386.0,65.0824,65.1857,65.0307,65.0996,37386.0
2016-11-07 10:20:00,75.6,75.79,75.6,75.69,16814.0,65.0996,65.2632,65.0996,65.1771,16814.0
2016-11-07 10:30:00,75.66,75.72,75.54,75.56,17357.0,65.1513,65.2029,65.0479,65.0651,17357.0
2016-11-07 10:40:00,75.57,75.65,75.56,75.64,13584.0,65.0738,65.1426,65.0651,65.134,13584.0
2016-11-07 10:50:00,75.64,75.73,75.54,75.58,22331.0,65.134,65.2115,65.0479,65.0824,22331.0
2016-11-07 11:00:00,75.57,75.67,75.56,75.59,78039.0,65.0738,65.1599,65.0651,65.091,78039.0
2016-11-07 11:10:00,75.59,75.7,75.57,75.63,114524.0,65.091,65.1857,65.0738,65.1254,114524.0
2016-11-07 11:20:00,75.62,75.72,75.59,75.68,47879.0,65.1168,65.2029,65.091,65.1685,47879.0
2016-11-07 11:30:00,75.68,75.69,75.51,75.59,38868.0,65.1685,65.1771,65.0221,65.091,38868.0
2016-11-07 11:40:00,75.6,75.6,75.45,75.45,30764.0,65.0996,65.0996,64.9704,64.9704,30764.0
2016-11-07 11:50:00,75.45,75.58,75.45,75.53,21246.0,64.9704,65.0824,64.9704,65.0393,21246.0
2016-11-07 12:00:00,75.54,75.55,75.45,75.46,27933.0,65.0479,65.0565,64.9704,64.979,27933.0
2016-11-07 12:10:00,75.47,75.57,75.47,75.56,26537.0,64.9876,65.0738,64.9876,65.0651,26537.0
2016-11-07 12:20:00,75.56,75.6,75.55,75.56,24849.0,65.0651,65.0996,65.0565,65.0651,24849.0
2016-11-07 12:30:00,75.58,75.6,75.53,75.54,19235.0,65.0824,65.0996,65.0393,65.0479,19235.0
2016-11-07 12:40:00,75.52,75.55,75.44,75.52,18002.0,65.0307,65.0565,64.9618,65.0307,18002.0
2016-11-07 12:50:00,75.53,75.53,75.47,75.5,12654.0,65.0393,65.0393,64.9876,65.0135,12654.0
2016-11-07 13:00:00,75.5,75.56,75.48,75.5,29096.0,65.0135,65.0651,64.9963,65.0135,29096.0
2016-11-07 13:10:00,75.5,75.51,75.43,75.5,16985.0,65.0135,65.0221,64.9532,65.0135,16985.0
2016-11-07 13:20:00,75.5,75.51,75.43,75.49,24400.0,65.0135,65.0221,64.9532,65.0049,24400.0
2016-11-07 13:30:00,75.49,75.51,75.43,75.45,22395.0,65.0049,65.0221,64.9532,64.9704,22395.0
2016-11-07 13:40:00,75.46,75.56,75.4,75.42,23780.0,64.979,65.0651,64.9274,64.9446,23780.0
2016-11-07 13:50:00,75.44,75.51,75.44,75.5,13447.0,64.9618,65.0221,64.9618,65.0135,13447.0
2016-11-07 14:00:00,75.5,75.5,75.46,75.5,13295.0,65.0135,65.0135,64.979,65.0135,13295.0
2016-11-07 14:10:00,75.5,75.52,75.45,75.48,19313.0,65.0135,65.0307,64.9704,64.9963,19313.0
2016-11-07 14:20:00,75.47,75.5,75.33,75.35,29294.0,64.9876,65.0135,64.8671,64.8843,29294.0
2016-11-07 14:30:00,75.36,75.45,75.33,75.39,149321.0,64.8929,64.9704,64.8671,64.9188,149321.0
2016-11-07 14:40:00,75.38,75.4,75.33,75.38,49380.0,64.9101,64.9274,64.8671,64.9101,49380.0
2016-11-07 14:50:00,75.4,75.51,75.35,75.5,17635.0,64.9274,65.0221,64.8843,65.0135,17635.0
2016-11-07 15:00:00,75.5,75.51,75.41,75.46,63627.0,65.0135,65.0221,64.936,64.979,63627.0
2016-11-07 15:10:00,75.47,75.51,75.39,75.39,62757.0,64.9876,65.0221,64.9188,64.9188,62757.0
2016-11-07 15:20:00,75.39,75.44,75.37,75.41,66654.0,64.9188,64.9618,64.9015,64.936,66654.0
2016-11-07 15:30:00,75.42,75.47,75.4,75.44,60800.0,64.9446,64.9876,64.9274,64.9618,60800.0
2016-11-07 15:40:00,75.44,75.51,75.43,75.5,138725.0,64.9618,65.0221,64.9532,65.0135,138725.0
2016-11-07 15:50:00,75.5,75.58,75.48,75.54,148112.0,65.0135,65.0824,64.9963,65.0479,148112.0
2016-11-08 09:30:00,75.67,75.86,75.05,75.39,44492.0,65.1599,65.3235,64.626,64.9188,44492.0
2016-11-08 09:40:00,75.36,75.46,75.21,75.33,22485.0,64.8929,64.979,64.7638,64.8671,22485.0
2016-11-08 09:50:00,75.29,75.62,75.29,75.52,133356.0,64.8327,65.1168,64.8327,65.0307,133356.0
2016-11-08 10:00:00,75.54,75.61,75.42,75.42,34945.0,65.0479,65.1082,64.9446,64.9446,34945.0
2016-11-08 10:10:00,75.4,75.53,75.35,75.49,32671.0,64.9274,65.0393,64.8843,65.0049,32671.0
2016-11-08 10:20:00,75.52,75.68,75.5,75.55,19121.0,65.0307,65.1685,65.0135,65.0565,19121.0
2016-11-08 10:30:00,75.58,75.69,75.53,75.64,75018.0,65.0824,65.1771,65.0393,65.134,75018.0
2016-11-08 10:40:00,75.64,75.67,75.54,75.57,16473.0,65.134,65.1599,65.0479,65.0738,16473.0
2016-11-08 10:50:00,75.57,75.57,75.47,75.53,13416.0,65.0738,65.0738,64.9876,65.0393,13416.0
2016-11-08 11:00:00,75.53,75.6,75.5,75.53,17376.0,65.0393,65.0996,65.0135,65.0393,17376.0
2016-11-08 11:10:00,75.53,75.62,75.52,75.58,20155.0,65.0393,65.1168,65.0307,65.0824,20155.0
2016-11-08 11:20:00,75.57,75.66,75.51,75.64,42687.0,65.0738,65.1513,65.0221,65.134,42687.0
2016-11-08 11:30:00,75.63,75.77,75.59,75.6,71201.0,65.1254,65.246,65.091,65.0996,71201.0
2016-11-08 11:40:00,75.61,75.61,75.48,75.51,62351.0,65.1082,65.1082,64.9963,65.0221,62351.0
2016-11-08 11:50:00,75.52,75.53,75.48,75.52,25260.0,65.0307,65.0393,64.9963,65.0307,25260.0
2016-11-08 12:00:00,75.52,75.54,75.43,75.52,44742.0,65.0307,65.0479,64.9532,65.0307,44742.0
2016-11-08 12:10:00,75.52,75.53,75.38,75.47,45739.0,65.0307,65.0393,64.9101,64.9876,45739.0
2016-11-08 12:20:00,75.48,75.5,75.4,75.44,139594.0,64.9963,65.0135,64.9274,64.9618,139594.0
2016-11-08 12:30:00,75.46,75.57,75.44,75.49,58913.0,64.979,65.0738,64.9618,65.0049,58913.0
2016-11-08 12:40:00,75.5,75.64,75.44,75.64,32000.0,65.0135,65.134,64.9618,65.134,32000.0
2016-11-08 12:50:00,75.65,75.7,75.58,75.64,35944.0,65.1426,65.1857,65.0824,65.134,35944.0
2016-11-08 13:00:00,75.65,75.71,75.64,75.66,23596.0,65.1426,65.1943,65.134,65.1513,23596.0
2016-11-08 13:10:00,75.66,75.69,75.56,75.61,35780.0,65.1513,65.1771,65.0651,65.1082,35780.0
2016-11-08 13:20:00,75.61,75.7,75.58,75.6,24415.0,65.1082,65.1857,65.0824,65.0996,24415.0
2016-11-08 13:30:00,75.56,75.6,75.56,75.59,18610.0,65.0651,65.0996,65.0651,65.091,18610.0
2016-11-08 13:40:00,75.6,75.61,75.56,75.59,78414.0,65.0996,65.1082,65.0651,65.091,78414.0
2016-11-08 13:50:00,75.59,75.6,75.5,75.56,23421.0,65.091,65.0996,65.0135,65.0651,23421.0
2016-11-08 14:00:00,75.57,75.6,75.52,75.52,17629.0,65.0738,65.0996,65.0307,65.0307,17629.0
2016-11-08 14:10:00,75.52,75.54,75.45,75.52,31542.0,65.0307,65.0479,64.9704,65.0307,31542.0
2016-11-08 14:20:00,75.52,75.53,75.42,75.48,52356.0,65.0307,65.0393,64.9446,64.9963,52356.0
2016-11-08 14:30:00,75.47,75.5,75.38,75.38,55368.0,64.9876,65.0135,64.9101,64.9101,55368.0
2016-11-08 14:40:00,75.38,75.54,75.35,75.49,141174.0,64.9101,65.0479,64.8843,65.0049,141174.0
2016-11-08 14:50:00,75.49,75.54,75.47,75.52,35970.0,65.0049,65.0479,64.9876,65.0307,35970.0
2016-11-08 15:00:00,75.51,75.59,75.48,75.59,23056.0,65.0221,65.091,64.9963,65.091,23056.0
2016-11-08 15:10:00,75.59,75.6,75.48,75.5,25895.0,65.091,65.0996,64.9963,65.0135,25895.0
2016-11-08 15:20:00,75.5,75.58,75.49,75.56,97320.0,65.0135,65.0824,65.0049,65.0651,97320.0
2016-11-08 15:30:00,75.55,75.67,75.53,75.61,95960.0,65.0565,65.1599,65.0393,65.1082,95960.0
2016-11-08 15:40:00,75.61,75.64,75.58,75.59,74253.0,65.1082,65.134,65.0824,65.091,74253.0
2016-11-08 15:50:00,75.6,75.65,75.4,75.53,343471.0,65.0996,65.1426,64.9274,65.0393,343471.0
2016-11-09 09:30:00,74.26,74.68,73.99,74.1,62810.0,63.9457,64.3074,63.7132,63.8079,62810.0
2016-11-09 09:40:00,74.07,74.92,74.07,74.82,55753.0,63.7821,64.514,63.7821,64.4279,55753.0
2016-11-09 09:50:00,74.77,75.08,74.76,74.89,49475.0,64.3849,64.6518,64.3763,64.4882,49475.0
2016-11-09 10:00:00,74.89,75.0,74.6,74.9,92103.0,64.4882,64.5829,64.2385,64.4968,92103.0
2016-11-09 10:10:00,74.9,74.98,74.76,74.78,57391.0,64.4968,64.5657,64.3763,64.3935,57391.0
2016-11-09 10:20:00,74.79,74.9,74.63,74.82,52761.0,64.4021,64.4968,64.2643,64.4279,52761.0
2016-11-09 10:30:00,74.81,74.81,74.64,74.79,22959.0,64.4193,64.4193,64.2729,64.4021,22959.0
2016-11-09 10:40:00,74.81,74.87,74.48,74.5,42539.0,64.4193,64.471,64.1352,64.1524,42539.0
2016-11-09 10:50:00,74.5,74.64,74.48,74.61,64434.0,64.1524,64.2729,64.1352,64.2471,64434.0
2016-11-09 11:00:00,74.61,74.7,74.51,74.55,59504.0,64.2471,64.3246,64.161,64.1954,59504.0
2016-11-09 11:10:00,74.56,74.85,74.55,74.82,19757.0,64.204,64.4538,64.1954,64.4279,19757.0
2016-11-09 11:20:00,74.78,75.14,74.78,75.12,29868.0,64.3935,64.7035,64.3935,64.6863,29868.0
2016-11-09 11:30:00,75.14,75.4,75.13,75.35,31358.0,64.7035,64.9274,64.6949,64.8843,31358.0
2016-11-09 11:40:00,75.36,75.48,75.29,75.47,30250.0,64.8929,64.9963,64.8327,64.9876,30250.0
2016-11-09 11:50:00,75.52,75.67,75.47,75.49,33058.0,65.0307,65.1599,64.9876,65.0049,33058.0
2016-11-09 12:00:00,75.47,75.49,75.17,75.17,20981.0,64.9876,65.0049,64.7293,64.7293,20981.0
2016-11-09 12:10:00,75.16,75.17,74.97,75.13,25585.0,64.7207,64.7293,64.5571,64.6949,25585.0
2016-11-09 12:20:00,75.13,75.28,75.13,75.24,12258.0,64.6949,64.824,64.6949,64.7896,12258.0
2016-11-09 12:30:00,75.25,75.35,75.15,75.22,13552.0,64.7982,64.8843,64.7121,64.7724,13552.0
2016-11-09 12:40:00,75.23,75.26,75.15,75.18,15600.0,64.781,64.8068,64.7121,64.7379,15600.0
2016-11-09 12:50:00,75.22,75.4,75.19,75.31,8600.0,64.7724,64.9274,64.7465,64.8499,8600.0
2016-11-09 13:00:00,75.28,75.37,75.21,75.27,15198.0,64.824,64.9015,64.7638,64.8154,15198.0
2016-11-09 13:10:00,75.27,75.47,75.25,75.34,19731.0,64.8154,64.9876,64.7982,64.8757,19731.0
2016-11-09 13:20:00,75.38,75.38,74.94,75.0,28624.0,64.9101,64.9101,64.5313,64.5829,28624.0
2016-11-09 13:30:00,75.03,75.21,74.99,75.05,11100.0,64.6088,64.7638,64.5743,64.626,11100.0
2016-11-09 13:40:00,75.07,75.2,75.03,75.19,11819.0,64.6432,64.7552,64.6088,64.7465,11819.0
2016-11-09 13:50:00,75.21,75.23,75.0,75.01,13296.0,64.7638,64.781,64.5829,64.5915,13296.0
2016-11-09 14:00:00,74.99,75.13,74.96,75.13,14830.0,64.5743,64.6949,64.5485,64.6949,14830.0
2016-11-09 14:10:00,75.09,75.19,75.09,75.09,15014.0,64.6604,64.7465,64.6604,64.6604,15014.0
2016-11-09 14:20:00,75.11,75.25,75.11,75.25,20079.0,64.6777,64.7982,64.6777,64.7982,20079.0
2016-11-09 14:30:00,75.22,75.43,75.2,75.43,15451.0,64.7724,64.9532,64.7552,64.9532,15451.0
2016-11-09 14:40:00,75.43,75.54,75.43,75.52,24100.0,64.9532,65.0479,64.9532,65.0307,24100.0
2016-11-09 14:50:00,75.51,75.52,75.36,75.46,19719.0,65.0221,65.0307,64.8929,64.979,19719.0
2016-11-09 15:00:00,75.46,75.57,75.46,75.54,20231.0,64.979,65.0738,64.979,65.0479,20231.0
2016-11-09 15:10:00,75.55,75.68,75.55,75.67,22328.0,65.0565,65.1685,65.0565,65.1599,22328.0
2016-11-09 15:20:00,75.65,75.68,75.59,75.62,20311.0,65.1426,65.1685,65.091,65.1168,20311.0
2016-11-09 15:30:00,75.62,75.62,75.43,75.46,51430.0,65.1168,65.1168,64.9532,64.979,51430.0
2016-11-09 15:40:00,75.47,75.54,75.37,75.42,70400.0,64.9876,65.0479,64.9015,64.9446,70400.0
2016-11-09 15:50:00,75.43,75.53,75.42,75.48,86920.0,64.9532,65.0393,64.9446,64.9963,86920.0
2016-11-10 09:30:00,75.45,75.74,75.21,75.65,32984.0,65.4413,65.6928,65.2331,65.6148,32984.0
2016-11-10 09:40:00,75.7,76.34,75.69,76.34,49411.0,65.6581,66.2132,65.6495,66.2132,49411.0
2016-11-10 09:50:00,76.31,76.34,76.09,76.21,23975.0,66.1872,66.2132,65.9964,66.1005,23975.0
2016-11-10 10:00:00,76.2,76.23,75.94,75.95,18526.0,66.0918,66.1178,65.8663,65.875,18526.0
2016-11-10 10:10:00,75.94,76.05,75.73,75.73,32354.0,65.8663,65.9617,65.6841,65.6841,32354.0
2016-11-10 10:20:00,75.69,76.02,75.66,75.66,29807.0,65.6495,65.9357,65.6234,65.6234,29807.0
2016-11-10 10:30:00,75.62,75.74,75.08,75.08,33269.0,65.5887,65.6928,65.1204,65.1204,33269.0
2016-11-10 10:40:00,75.08,75.37,75.07,75.27,50446.0,65.1204,65.3719,65.1117,65.2852,50446.0
2016-11-10 10:50:00,75.29,75.33,74.85,74.94,29520.0,65.3025,65.3372,64.9209,64.9989,29520.0
2016-11-10 11:00:00,74.94,75.11,74.85,75.11,29244.0,64.9989,65.1464,64.9209,65.1464,29244.0
2016-11-10 11:10:00,75.08,75.26,74.97,75.08,29598.0,65.1204,65.2765,65.025,65.1204,29598.0
2016-11-10 11:20:00,75.09,75.33,75.09,75.16,23329.0,65.129,65.3372,65.129,65.1898,23329.0
2016-11-10 11:30:00,75.17,75.23,75.05,75.06,17126.0,65.1984,65.2505,65.0944,65.103,17126.0
2016-11-10 11:40:00,75.09,75.38,75.06,75.21,15821.0,65.129,65.3806,65.103,65.2331,15821.0
2016-11-10 11:50:00,75.2,75.24,74.92,75.01,26218.0,65.2245,65.2591,64.9816,65.0597,26218.0
2016-11-10 12:00:00,75.0,75.12,74.92,74.94,28074.0,65.051,65.1551,64.9816,64.9989,28074.0
2016-11-10 12:10:00,74.91,75.01,74.86,74.86,17747.0,64.9729,65.0597,64.9296,64.9296,17747.0
2016-11-10 12:20:00,74.91,74.95,74.85,74.89,16658.0,64.9729,65.0076,64.9209,64.9556,16658.0
2016-11-10 12:30:00,74.9,75.01,74.84,74.85,12433.0,64.9642,65.0597,64.9122,64.9209,12433.0
2016-11-10 12:40:00,74.88,74.99,74.82,74.89,17887.0,64.9469,65.0423,64.8949,64.9556,17887.0
2016-11-10 12:50:00,74.92,75.05,74.91,74.97,10614.0,64.9816,65.0944,64.9729,65.025,10614.0
2016-11-10 13:00:00,74.97,74.98,74.8,74.94,29162.0,65.025,65.0336,64.8775,64.9989,29162.0
2016-11-10 13:10:00,74.95,75.0,74.79,74.95,29895.0,65.0076,65.051,64.8688,65.0076,29895.0
2016-11-10 13:20:00,74.94,75.01,74.86,74.94,10700.0,64.9989,65.0597,64.9296,64.9989,10700.0
2016-11-10 13:30:00,74.94,75.0,74.86,75.0,18000.0,64.9989,65.051,64.9296,65.051,18000.0
2016-11-10 13:40:00,74.99,75.04,74.92,74.98,41378.0,65.0423,65.0857,64.9816,65.0336,41378.0
2016-11-10 13:50:00,74.99,75.01,74.85,74.88,14797.0,65.0423,65.0597,64.9209,64.9469,14797.0
2016-11-10 14:00:00,74.88,74.99,74.88,74.95,17303.0,64.9469,65.0423,64.9469,65.0076,17303.0
2016-11-10 14:10:00,74.93,74.97,74.82,74.85,10159.0,64.9903,65.025,64.8949,64.9209,10159.0
2016-11-10 14:20:00,74.86,75.0,74.85,74.94,13685.0,64.9296,65.051,64.9209,64.9989,13685.0
2016-11-10 14:30:00,74.92,74.97,74.9,74.92,26869.0,64.9816,65.025,64.9642,64.9816,26869.0
2016-11-10 14:40:00,74.93,74.95,74.81,74.89,17193.0,64.9903,65.0076,64.8862,64.9556,17193.0
2016-11-10 14:50:00,74.89,74.92,74.83,74.91,13024.0,64.9556,64.9816,64.9035,64.9729,13024.0
2016-11-10 15:00:00,74.93,74.94,74.84,74.91,19198.0,64.9903,64.9989,64.9122,64.9729,19198.0
2016-11-10 15:10:00,74.91,74.95,74.86,74.89,33244.0,64.9729,65.0076,64.9296,64.9556,33244.0
2016-11-10 15:20:00,74.88,74.95,74.65,74.67,36483.0,64.9469,65.0076,64.7474,64.7648,36483.0
2016-11-10 15:30:00,74.67,74.68,74.52,74.58,75786.0,64.7648,64.7734,64.6347,64.6867,75786.0
2016-11-10 15:40:00,74.57,74.62,74.42,74.44,139131.0,64.678,64.7214,64.5479,64.5653,139131.0
2016-11-10 15:50:00,74.45,74.51,74.28,74.51,172032.0,64.5739,64.626,64.4265,64.626,172032.0
2016-11-11 09:30:00,74.24,74.89,74.2,74.37,43675.0,64.3918,64.9556,64.3571,64.5046,43675.0
2016-11-11 09:40:00,74.48,74.89,74.38,74.79,69852.0,64.6,64.9556,64.5132,64.8688,69852.0
2016-11-11 09:50:00,74.78,74.87,74.37,74.7,18300.0,64.8602,64.9382,64.5046,64.7908,18300.0
2016-11-11 10:00:00,74.69,74.9,74.64,74.74,23950.0,64.7821,64.9642,64.7387,64.8255,23950.0
2016-11-11 10:10:00,74.71,74.78,74.53,74.63,16400.0,64.7995,64.8602,64.6433,64.7301,16400.0
2016-11-11 10:20:00,74.62,74.71,74.51,74.61,28878.0,64.7214,64.7995,64.626,64.7127,28878.0
2016-11-11 10:30:00,74.61,74.71,74.53,74.59,21119.0,64.7127,64.7995,64.6433,64.6954,21119.0
2016-11-11 10:40:00,74.62,74.78,74.59,74.7,10265.0,64.7214,64.8602,64.6954,64.7908,10265.0
2016-11-11 10:50:00,74.69,74.76,74.6,74.76,21272.0,64.7821,64.8428,64.704,64.8428,21272.0
2016-11-11 11:00:00,74.75,74.77,74.63,74.63,21183.0,64.8341,64.8515,64.7301,64.7301,21183.0
2016-11-11 11:10:00,74.66,74.7,74.56,74.66,19022.0,64.7561,64.7908,64.6694,64.7561,19022.0
2016-11-11 11:20:00,74.66,74.72,74.61,74.7,23398.0,64.7561,64.8081,64.7127,64.7908,23398.0
2016-11-11 11:30:00,74.7,74.79,74.68,74.72,29048.0,64.7908,64.8688,64.7734,64.8081,29048.0
2016-11-11 11:40:00,74.76,74.79,74.66,74.67,22850.0,64.8428,64.8688,64.7561,64.7648,22850.0
2016-11-11 11:50:00,74.69,74.72,74.6,74.66,14551.0,64.7821,64.8081,64.704,64.7561,14551.0
2016-11-11 12:00:00,74.69,74.83,74.69,74.82,15141.0,64.7821,64.9035,64.7821,64.8949,15141.0
2016-11-11 12:10:00,74.83,74.91,74.74,74.81,9963.0,64.9035,64.9729,64.8255,64.8862,9963.0
2016-11-11 12:20:00,74.81,74.88,74.78,74.78,17950.0,64.8862,64.9469,64.8602,64.8602,17950.0
2016-11-11 12:30:00,74.8,74.92,74.78,74.8,17995.0,64.8775,64.9816,64.8602,64.8775,17995.0
2016-11-11 12:40:00,74.82,74.85,74.74,74.85,8100.0,64.8949,64.9209,64.8255,64.9209,8100.0
2016-11-11 12:50:00,74.84,74.86,74.73,74.84,9800.0,64.9122,64.9296,64.8168,64.9122,9800.0
2016-11-11 13:00:00,74.86,74.93,74.83,74.93,16173.0,64.9296,64.9903,64.9035,64.9903,16173.0
2016-11-11 13:10:00,74.9,75.09,74.9,75.07,12550.0,64.9642,65.129,64.9642,65.1117,12550.0
2016-11-11 13:20:00,75.05,75.21,75.05,75.19,7720.0,65.0944,65.2331,65.0944,65.2158,7720.0
2016-11-11 13:30:00,75.2,75.45,75.19,75.34,16947.0,65.2245,65.4413,65.2158,65.3459,16947.0
2016-11-11 13:40:00,75.32,75.34,75.23,75.31,10400.0,65.3285,65.3459,65.2505,65.3199,10400.0
2016-11-11 13:50:00,75.32,75.36,75.27,75.27,13241.0,65.3285,65.3632,65.2852,65.2852,13241.0
2016-11-11 14:00:00,75.25,75.36,75.18,75.33,15278.0,65.2678,65.3632,65.2071,65.3372,15278.0
2016-11-11 14:10:00,75.34,75.38,75.27,75.37,18590.0,65.3459,65.3806,65.2852,65.3719,18590.0
2016-11-11 14:20:00,75.37,75.42,75.33,75.38,15387.0,65.3719,65.4153,65.3372,65.3806,15387.0
2016-11-11 14:30:00,75.37,75.5,75.34,75.42,17588.0,65.3719,65.4847,65.3459,65.4153,17588.0
2016-11-11 14:40:00,75.42,75.45,75.35,75.35,7673.0,65.4153,65.4413,65.3546,65.3546,7673.0
2016-11-11 14:50:00,75.36,75.43,75.21,75.21,27281.0,65.3632,65.4239,65.2331,65.2331,27281.0
2016-11-11 15:00:00,75.2,75.21,75.09,75.15,7545.0,65.2245,65.2331,65.129,65.1811,7545.0
2016-11-11 15:10:00,75.17,75.24,75.13,75.17,15504.0,65.1984,65.2591,65.1637,65.1984,15504.0
2016-11-11 15:20:00,75.16,75.22,75.16,75.19,12000.0,65.1898,65.2418,65.1898,65.2158,12000.0
2016-11-11 15:30:00,75.2,75.29,75.17,75.17,24313.0,65.2245,65.3025,65.1984,65.1984,24313.0
2016-11-11 15:40:00,75.18,75.3,75.17,75.29,38251.0,65.2071,65.3112,65.1984,65.3025,38251.0
2016-11-11 15:50:00,75.29,75.48,75.29,75.45,68486.0,65.3025,65.4673,65.3025,65.4413,68486.0
2016-11-14 09:30:00,75.84,76.03,75.74,76.01,32212.0,65.7796,65.9444,65.6928,65.927,32212.0
2016-11-14 09:40:00,76.0,76.12,75.9,75.98,33678.0,65.9183,66.0224,65.8316,65.901,33678.0
2016-11-14 09:50:00,75.98,76.11,75.89,75.91,16536.0,65.901,66.0137,65.8229,65.8403,16536.0
2016-11-14 10:00:00,75.9,76.08,75.8,75.98,18167.0,65.8316,65.9877,65.7449,65.901,18167.0
2016-11-14 10:10:00,76.01,76.12,75.98,76.12,29347.0,65.927,66.0224,65.901,66.0224,29347.0
2016-11-14 10:20:00,76.11,76.27,76.05,76.2,22142.0,66.0137,66.1525,65.9617,66.0918,22142.0
2016-11-14 10:30:00,76.19,76.3,76.11,76.2,34924.0,66.0831,66.1785,66.0137,66.0918,34924.0
2016-11-14 10:40:00,76.24,76.39,76.19,76.3,23548.0,66.1265,66.2566,66.0831,66.1785,23548.0
2016-11-14 10:50:00,76.27,76.43,76.27,76.37,32009.0,66.1525,66.2913,66.1525,66.2392,32009.0
2016-11-14 11:00:00,76.33,76.4,76.12,76.12,17133.0,66.2046,66.2653,66.0224,66.0224,17133.0
2016-11-14 11:10:00,76.18,76.19,76.06,76.12,13860.0,66.0745,66.0831,65.9704,66.0224,13860.0
2016-11-14 11:20:00,76.1,76.14,76.02,76.02,13430.0,66.0051,66.0398,65.9357,65.9357,13430.0
2016-11-14 11:30:00,76.02,76.07,75.9,75.92,18000.0,65.9357,65.979,65.8316,65.8489,18000.0
2016-11-14 11:40:00,75.92,76.17,75.87,76.1,9300.0,65.8489,66.0658,65.8056,66.0051,9300.0
2016-11-14 11:50:00,76.1,76.29,76.1,76.21,15050.0,66.0051,66.1699,66.0051,66.1005,15050.0
2016-11-14 12:00:00,76.19,76.2,76.05,76.05,9850.0,66.0831,66.0918,65.9617,65.9617,9850.0
2016-11-14 12:10:00,76.04,76.04,75.81,75.85,24986.0,65.953,65.953,65.7535,65.7882,24986.0
2016-11-14 12:20:00,75.83,75.83,75.68,75.74,13330.0,65.7709,65.7709,65.6408,65.6928,13330.0
2016-11-14 12:30:00,75.72,75.95,75.72,75.95,23350.0,65.6755,65.875,65.6755,65.875,23350.0
2016-11-14 12:40:00,75.93,75.93,75.82,75.93,12013.0,65.8576,65.8576,65.7622,65.8576,12013.0
2016-11-14 12:50:00,75.96,76.06,75.93,76.05,8200.0,65.8836,65.9704,65.8576,65.9617,8200.0
2016-11-14 13:00:00,76.05,76.07,75.97,76.05,9443.0,65.9617,65.979,65.8923,65.9617,9443.0
2016-11-14 13:10:00,76.08,76.17,76.07,76.16,9972.0,65.9877,66.0658,65.979,66.0571,9972.0
2016-11-14 13:20:00,76.17,76.22,76.15,76.2,14979.0,66.0658,66.1091,66.0484,66.0918,14979.0
2016-11-14 13:30:00,76.21,76.35,76.2,76.34,32224.0,66.1005,66.2219,66.0918,66.2132,32224.0
2016-11-14 13:40:00,76.33,76.34,76.22,76.25,25500.0,66.2046,66.2132,66.1091,66.1352,25500.0
2016-11-14 13:50:00,76.24,76.26,76.16,76.22,16002.0,66.1265,66.1438,66.0571,66.1091,16002.0
2016-11-14 14:00:00,76.19,76.21,76.12,76.12,19700.0,66.0831,66.1005,66.0224,66.0224,19700.0
2016-11-14 14:10:00,76.1,76.12,75.98,75.98,8467.0,66.0051,66.0224,65.901,65.901,8467.0
2016-11-14 14:20:00,75.96,76.01,75.94,76.0,9647.0,65.8836,65.927,65.8663,65.9183,9647.0
2016-11-14 14:30:00,76.0,76.01,75.86,75.86,10051.0,65.9183,65.927,65.7969,65.7969,10051.0
2016-11-14 14:40:00,75.87,75.87,75.79,75.82,17623.0,65.8056,65.8056,65.7362,65.7622,17623.0
2016-11-14 14:50:00,75.83,75.93,75.79,75.87,12457.0,65.7709,65.8576,65.7362,65.8056,12457.0
2016-11-14 15:00:00,75.86,75.92,75.83,75.89,14896.0,65.7969,65.8489,65.7709,65.8229,14896.0
2016-11-14 15:10:00,75.9,75.92,75.86,75.92,11475.0,65.8316,65.8489,65.7969,65.8489,11475.0
2016-11-14 15:20:00,75.92,75.93,75.84,75.89,48350.0,65.8489,65.8576,65.7796,65.8229,48350.0
2016-11-14 15:30:00,75.9,75.93,75.82,75.83,61021.0,65.8316,65.8576,65.7622,65.7709,61021.0
2016-11-14 15:40:00,75.83,75.84,75.58,75.65,131919.0,65.7709,65.7796,65.554,65.6148,131919.0
2016-11-14 15:50:00,75.63,75.66,75.47,75.47,137871.0,65.5974,65.6234,65.4586,65.4586,137871.0
2016-11-15 09:30:00,76.35,76.45,75.44,75.75,112034.0,66.2219,66.3086,65.4326,65.7015,112034.0
2016-11-15 09:40:00,75.81,75.91,75.6,75.74,21954.0,65.7535,65.8403,65.5714,65.6928,21954.0
2016-11-15 09:50:00,75.77,75.96,75.61,75.74,19228.0,65.7188,65.8836,65.5801,65.6928,19228.0
2016-11-15 10:00:00,75.71,75.86,75.66,75.86,24517.0,65.6668,65.7969,65.6234,65.7969,24517.0
2016-11-15 10:10:00,75.84,76.04,75.84,75.97,32183.0,65.7796,65.953,65.7796,65.8923,32183.0
2016-11-15 10:20:00,75.97,76.03,75.84,75.95,47066.0,65.8923,65.9444,65.7796,65.875,47066.0
2016-11-15 10:30:00,76.03,76.26,76.03,76.15,29181.0,65.9444,66.1438,65.9444,66.0484,29181.0
2016-11-15 10:40:00,76.13,76.42,76.02,76.34,40389.0,66.0311,66.2826,65.9357,66.2132,40389.0
2016-11-15 10:50:00,76.34,76.42,76.26,76.32,24628.0,66.2132,66.2826,66.1438,66.1959,24628.0
2016-11-15 11:00:00,76.33,76.4,76.28,76.34,15805.0,66.2046,66.2653,66.1612,66.2132,15805.0
2016-11-15 11:10:00,76.38,76.38,76.21,76.24,12200.0,66.2479,66.2479,66.1005,66.1265,12200.0
2016-11-15 11:20:00,76.22,76.3,76.1,76.3,12985.0,66.1091,66.1785,66.0051,66.1785,12985.0
2016-11-15 11:30:00,76.3,76.34,76.23,76.27,8063.0,66.1785,66.2132,66.1178,66.1525,8063.0
2016-11-15 11:40:00,76.28,76.41,76.19,76.19,24283.0,66.1612,66.2739,66.0831,66.0831,24283.0
2016-11-15 11:50:00,76.23,76.44,76.21,76.43,18739.0,66.1178,66.3,66.1005,66.2913,18739.0
2016-11-15 12:00:00,76.42,76.8,76.42,76.75,22467.0,66.2826,66.6122,66.2826,66.5688,22467.0
2016-11-15 12:10:00,76.76,76.94,76.76,76.94,9446.0,66.5775,66.7336,66.5775,66.7336,9446.0
2016-11-15 12:20:00,76.92,77.19,76.89,77.19,78217.0,66.7163,66.9505,66.6903,66.9505,78217.0
2016-11-15 12:30:00,77.21,77.37,77.14,77.37,64123.0,66.9678,67.1066,66.9071,67.1066,64123.0
2016-11-15 12:40:00,77.38,77.48,77.38,77.41,16229.0,67.1153,67.202,67.1153,67.1413,16229.0
2016-11-15 12:50:00,77.44,77.46,77.37,77.44,16897.0,67.1673,67.1847,67.1066,67.1673,16897.0
2016-11-15 13:00:00,77.44,77.47,77.37,77.45,17671.0,67.1673,67.1933,67.1066,67.176,17671.0
2016-11-15 13:10:00,77.48,77.49,77.34,77.37,10576.0,67.202,67.2107,67.0806,67.1066,10576.0
2016-11-15 13:20:00,77.36,77.37,77.25,77.28,11278.0,67.0979,67.1066,67.0025,67.0285,11278.0
2016-11-15 13:30:00,77.26,77.41,77.26,77.41,7488.0,67.0112,67.1413,67.0112,67.1413,7488.0
2016-11-15 13:40:00,77.42,77.5,77.37,77.45,11667.0,67.15,67.2194,67.1066,67.176,11667.0
2016-11-15 13:50:00,77.43,77.68,77.41,77.65,24367.0,67.1586,67.3755,67.1413,67.3495,24367.0
2016-11-15 14:00:00,77.66,77.75,77.57,77.6,22070.0,67.3581,67.4362,67.2801,67.3061,22070.0
2016-11-15 14:10:00,77.57,77.69,77.53,77.63,21292.0,67.2801,67.3841,67.2454,67.3321,21292.0
2016-11-15 14:20:00,77.64,77.64,77.49,77.55,17408.0,67.3408,67.3408,67.2107,67.2627,17408.0
2016-11-15 14:30:00,77.56,77.58,77.47,77.58,11640.0,67.2714,67.2887,67.1933,67.2887,11640.0
2016-11-15 14:40:00,77.57,77.77,77.56,77.75,26508.0,67.2801,67.4535,67.2714,67.4362,26508.0
2016-11-15 14:50:00,77.75,77.83,77.72,77.75,23873.0,67.4362,67.5056,67.4102,67.4362,23873.0
2016-11-15 15:00:00,77.73,77.79,77.63,77.65,25462.0,67.4188,67.4709,67.3321,67.3495,25462.0
2016-11-15 15:10:00,77.67,77.73,77.64,77.69,25404.0,67.3668,67.4188,67.3408,67.3841,25404.0
2016-11-15 15:20:00,77.69,77.71,77.62,77.63,19732.0,67.3841,67.4015,67.3234,67.3321,19732.0
2016-11-15 15:30:00,77.63,77.7,77.62,77.69,30748.0,67.3321,67.3928,67.3234,67.3841,30748.0
2016-11-15 15:40:00,77.69,77.81,77.64,77.66,56850.0,67.3841,67.4882,67.3408,67.3581,56850.0
2016-11-15 15:50:00,77.66,77.78,77.66,77.75,143496.0,67.3581,67.4622,67.3581,67.4362,143496.0
2016-11-16 09:30:00,77.47,77.82,77.25,77.73,21825.0,67.1933,67.4969,67.0025,67.4188,21825.0
2016-11-16 09:40:00,77.71,77.84,77.61,77.79,19999.0,67.4015,67.5142,67.3148,67.4709,19999.0
2016-11-16 09:50:00,77.75,77.84,77.54,77.54,14143.0,67.4362,67.5142,67.254,67.254,14143.0
2016-11-16 10:00:00,77.55,77.6,77.33,77.36,19806.0,67.2627,67.3061,67.0719,67.0979,19806.0
2016-11-16 10:10:00,77.35,77.48,77.26,77.26,14014.0,67.0892,67.202,67.0112,67.0112,14014.0
2016-11-16 10:20:00,77.24,77.42,77.24,77.37,9250.0,66.9938,67.15,66.9938,67.1066,9250.0
2016-11-16 10:30:00,77.38,77.61,77.35,77.49,11768.0,67.1153,67.3148,67.0892,67.2107,11768.0
2016-11-16 10:40:00,77.51,77.78,77.5,77.78,26061.0,67.228,67.4622,67.2194,67.4622,26061.0
2016-11-16 10:50:00,77.72,77.83,77.7,77.78,17298.0,67.4102,67.5056,67.3928,67.4622,17298.0
2016-11-16 11:00:00,77.79,77.79,77.67,77.67,9600.0,67.4709,67.4709,67.3668,67.3668,9600.0
2016-11-16 11:10:00,77.7,77.73,77.59,77.68,10067.0,67.3928,67.4188,67.2974,67.3755,10067.0
2016-11-16 11:20:00,77.67,77.79,77.65,77.79,7475.0,67.3668,67.4709,67.3495,67.4709,7475.0
2016-11-16 11:30:00,77.78,77.83,77.74,77.76,8855.0,67.4622,67.5056,67.4275,67.4449,8855.0
2016-11-16 11:40:00,77.78,77.79,77.62,77.74,4271.0,67.4622,67.4709,67.3234,67.4275,4271.0
2016-11-16 11:50:00,77.75,77.76,77.63,77.65,14880.0,67.4362,67.4449,67.3321,67.3495,14880.0
2016-11-16 12:00:00,77.64,77.69,77.59,77.67,10185.0,67.3408,67.3841,67.2974,67.3668,10185.0
2016-11-16 12:10:00,77.69,77.81,77.68,77.71,10949.0,67.3841,67.4882,67.3755,67.4015,10949.0
2016-11-16 12:20:00,77.71,77.72,77.54,77.56,6155.0,67.4015,67.4102,67.254,67.2714,6155.0
2016-11-16 12:30:00,77.56,77.59,77.5,77.59,10094.0,67.2714,67.2974,67.2194,67.2974,10094.0
2016-11-16 12:40:00,77.56,77.59,77.52,77.57,5600.0,67.2714,67.2974,67.2367,67.2801,5600.0
2016-11-16 12:50:00,77.59,77.6,77.48,77.48,6402.0,67.2974,67.3061,67.202,67.202,6402.0
2016-11-16 13:00:00,77.48,77.51,77.35,77.36,9100.0,67.202,67.228,67.0892,67.0979,9100.0
2016-11-16 13:10:00,77.36,77.43,77.36,77.42,6640.0,67.0979,67.1586,67.0979,67.15,6640.0
2016-11-16 13:20:00,77.42,77.42,77.3,77.41,8193.0,67.15,67.15,67.0459,67.1413,8193.0
2016-11-16 13:30:00,77.4,77.42,77.31,77.4,25017.0,67.1326,67.15,67.0546,67.1326,25017.0
2016-11-16 13:40:00,77.39,77.49,77.37,77.49,10020.0,67.1239,67.2107,67.1066,67.2107,10020.0
2016-11-16 13:50:00,77.45,77.53,77.43,77.5,29994.0,67.176,67.2454,67.1586,67.2194,29994.0
2016-11-16 14:00:00,77.5,77.59,77.5,77.57,13576.0,67.2194,67.2974,67.2194,67.2801,13576.0
2016-11-16 14:10:00,77.55,77.55,77.5,77.51,20535.0,67.2627,67.2627,67.2194,67.228,20535.0
2016-11-16 14:20:00,77.51,77.59,77.48,77.59,60666.0,67.228,67.2974,67.202,67.2974,60666.0
2016-11-16 14:30:00,77.59,77.64,77.56,77.62,17649.0,67.2974,67.3408,67.2714,67.3234,17649.0
2016-11-16 14:40:00,77.61,77.7,77.61,77.69,20180.0,67.3148,67.3928,67.3148,67.3841,20180.0
2016-11-16 14:50:00,77.69,77.76,77.64,77.73,20277.0,67.3841,67.4449,67.3408,67.4188,20277.0
2016-11-16 15:00:00,77.73,77.81,77.72,77.8,14463.0,67.4188,67.4882,67.4102,67.4796,14463.0
2016-11-16 15:10:00,77.81,77.86,77.79,77.82,17102.0,67.4882,67.5316,67.4709,67.4969,17102.0
2016-11-16 15:20:00,77.82,77.85,77.75,77.81,30120.0,67.4969,67.5229,67.4362,67.4882,30120.0
2016-11-16 15:30:00,77.84,77.86,77.79,77.82,24276.0,67.5142,67.5316,67.4709,67.4969,24276.0
2016-11-16 15:40:00,77.83,77.86,77.7,77.7,31908.0,67.5056,67.5316,67.3928,67.3928,31908.0
2016-11-16 15:50:00,77.7,77.74,77.62,77.7,87703.0,67.3928,67.4275,67.3234,67.3928,87703.0
2016-11-17 09:30:00,77.88,78.41,77.7,78.28,49006.0,67.5489,68.0086,67.3928,67.8959,49006.0
2016-11-17 09:40:00,78.29,79.48,78.28,79.46,63276.0,67.9046,68.9367,67.8959,68.9193,63276.0
2016-11-17 09:50:00,79.4,79.56,79.16,79.22,115856.0,68.8673,69.0061,68.6591,68.7112,115856.0
2016-11-17 10:00:00,79.21,79.47,79.21,79.39,34307.0,68.7025,68.928,68.7025,68.8586,34307.0
2016-11-17 10:10:00,79.39,79.43,78.64,78.65,47132.0,68.8586,68.8933,68.2081,68.2168,47132.0
2016-11-17 10:20:00,78.67,78.72,78.5,78.68,58789.0,68.2341,68.2775,68.0867,68.2428,58789.0
2016-11-17 10:30:00,78.71,78.83,78.66,78.81,24447.0,68.2688,68.3729,68.2255,68.3556,24447.0
2016-11-17 10:40:00,78.81,78.87,78.74,78.79,11098.0,68.3556,68.4076,68.2949,68.3382,11098.0
2016-11-17 10:50:00,78.85,78.92,78.74,78.76,11328.0,68.3903,68.451,68.2949,68.3122,11328.0
2016-11-17 11:00:00,78.78,78.97,78.78,78.87,11600.0,68.3296,68.4943,68.3296,68.4076,11600.0
2016-11-17 11:10:00,78.87,78.93,78.84,78.9,10700.0,68.4076,68.4597,68.3816,68.4336,10700.0
2016-11-17 11:20:00,78.93,79.12,78.83,79.12,13063.0,68.4597,68.6245,68.3729,68.6245,13063.0
2016-11-17 11:30:00,79.12,79.22,79.01,79.16,19817.0,68.6245,68.7112,68.529,68.6591,19817.0
2016-11-17 11:40:00,79.18,79.31,79.11,79.25,15106.0,68.6765,68.7892,68.6158,68.7372,15106.0
2016-11-17 11:50:00,79.27,79.36,79.23,79.32,13497.0,68.7546,68.8326,68.7199,68.7979,13497.0
2016-11-17 12:00:00,79.31,79.5,79.29,79.5,28658.0,68.7892,68.954,68.7719,68.954,28658.0
2016-11-17 12:10:00,79.5,79.7,79.49,79.57,16533.0,68.954,69.1275,68.9454,69.0148,16533.0
2016-11-17 12:20:00,79.57,79.84,79.56,79.78,24199.0,69.0148,69.2489,69.0061,69.1969,24199.0
2016-11-17 12:30:00,79.76,79.78,79.66,79.68,22048.0,69.1796,69.1969,69.0928,69.1102,22048.0
2016-11-17 12:40:00,79.68,79.77,79.58,79.58,19513.0,69.1102,69.1882,69.0234,69.0234,19513.0
2016-11-17 12:50:00,79.6,79.61,79.35,79.35,15530.0,69.0408,69.0495,68.8239,68.8239,15530.0
2016-11-17 13:00:00,79.34,79.39,79.27,79.32,12400.0,68.8153,68.8586,68.7546,68.7979,12400.0
2016-11-17 13:10:00,79.3,79.37,79.27,79.27,20077.0,68.7806,68.8413,68.7546,68.7546,20077.0
2016-11-17 13:20:00,79.26,79.3,79.18,79.26,10639.0,68.7459,68.7806,68.6765,68.7459,10639.0
2016-11-17 13:30:00,79.27,79.27,79.13,79.13,9909.0,68.7546,68.7546,68.6331,68.6331,9909.0
2016-11-17 13:40:00,79.13,79.23,79.08,79.1,13635.0,68.6331,68.7199,68.5898,68.6071,13635.0
2016-11-17 13:50:00,79.1,79.19,79.02,79.03,12763.0,68.6071,68.6852,68.5377,68.5464,12763.0
2016-11-17 14:00:00,79.03,79.05,78.76,78.91,42753.0,68.5464,68.5637,68.3122,68.4423,42753.0
2016-11-17 14:10:00,78.91,78.97,78.84,78.91,37277.0,68.4423,68.4943,68.3816,68.4423,37277.0
2016-11-17 14:20:00,78.93,78.97,78.87,78.91,11597.0,68.4597,68.4943,68.4076,68.4423,11597.0
2016-11-17 14:30:00,78.89,78.89,78.66,78.7,18420.0,68.425,68.425,68.2255,68.2602,18420.0
2016-11-17 14:40:00,78.7,78.74,78.6,78.61,18531.0,68.2602,68.2949,68.1734,68.1821,18531.0
2016-11-17 14:50:00,78.61,78.71,78.51,78.71,22665.0,68.1821,68.2688,68.0954,68.2688,22665.0
2016-11-17 15:00:00,78.73,78.75,78.62,78.68,57565.0,68.2862,68.3035,68.1908,68.2428,57565.0
2016-11-17 15:10:00,78.7,78.72,78.52,78.54,48573.0,68.2602,68.2775,68.104,68.1214,48573.0
2016-11-17 15:20:00,78.54,78.62,78.48,78.56,64209.0,68.1214,68.1908,68.0694,68.1387,64209.0
2016-11-17 15:30:00,78.56,78.9,78.55,78.79,116258.0,68.1387,68.4336,68.1301,68.3382,116258.0
2016-11-17 15:40:00,78.8,79.07,78.78,79.05,89972.0,68.3469,68.5811,68.3296,68.5637,89972.0
2016-11-17 15:50:00,79.05,79.1,78.97,79.05,180909.0,68.5637,68.6071,68.4943,68.5637,180909.0
2016-11-18 09:30:00,79.03,79.27,78.79,79.11,82689.0,68.5464,68.7546,68.3382,68.6158,82689.0
2016-11-18 09:40:00,79.14,79.29,79.02,79.11,38064.0,68.6418,68.7719,68.5377,68.6158,38064.0
2016-11-18 09:50:00,79.11,79.23,79.07,79.11,68125.0,68.6158,68.7199,68.5811,68.6158,68125.0
2016-11-18 10:00:00,79.11,79.25,79.1,79.2,42172.0,68.6158,68.7372,68.6071,68.6938,42172.0
2016-11-18 10:10:00,79.2,79.41,79.1,79.14,52784.0,68.6938,68.876,68.6071,68.6418,52784.0
2016-11-18 10:20:00,79.17,79.24,79.1,79.14,22784.0,68.6678,68.7285,68.6071,68.6418,22784.0
2016-11-18 10:30:00,79.14,79.19,79.01,79.17,57345.0,68.6418,68.6852,68.529,68.6678,57345.0
2016-11-18 10:40:00,79.16,79.33,79.03,79.33,23021.0,68.6591,68.8066,68.5464,68.8066,23021.0
2016-11-18 10:50:00,79.32,79.45,79.31,79.39,15771.0,68.7979,68.9107,68.7892,68.8586,15771.0
2016-11-18 11:00:00,79.38,79.49,79.32,79.4,13936.0,68.85,68.9454,68.7979,68.8673,13936.0
2016-11-18 11:10:00,79.35,79.38,79.26,79.29,44870.0,68.8239,68.85,68.7459,68.7719,44870.0
2016-11-18 11:20:00,79.29,79.39,79.27,79.39,10530.0,68.7719,68.8586,68.7546,68.8586,10530.0
2016-11-18 11:30:00,79.34,79.97,79.31,79.97,136068.0,68.8153,69.3617,68.7892,69.3617,136068.0
2016-11-18 11:40:00,79.95,80.1,79.59,79.67,55514.0,69.3443,69.4745,69.0321,69.1015,55514.0
2016-11-18 11:50:00,79.67,79.87,79.5,79.7,29963.0,69.1015,69.275,68.954,69.1275,29963.0
2016-11-18 12:00:00,79.71,79.81,79.54,79.59,13935.0,69.1362,69.2229,68.9887,69.0321,13935.0
2016-11-18 12:10:00,79.6,79.63,79.47,79.52,12652.0,69.0408,69.0668,68.928,68.9714,12652.0
2016-11-18 12:20:00,79.47,79.5,79.28,79.32,22648.0,68.928,68.954,68.7632,68.7979,22648.0
2016-11-18 12:30:00,79.31,79.39,79.28,79.29,12838.0,68.7892,68.8586,68.7632,68.7719,12838.0
2016-11-18 12:40:00,79.3,79.38,79.27,79.31,11053.0,68.7806,68.85,68.7546,68.7892,11053.0
2016-11-18 12:50:00,79.31,79.43,79.27,79.43,12852.0,68.7892,68.8933,68.7546,68.8933,12852.0
2016-11-18 13:00:00,79.44,79.5,79.35,79.5,11785.0,68.902,68.954,68.8239,68.954,11785.0
2016-11-18 13:10:00,79.51,79.57,79.48,79.53,10484.0,68.9627,69.0148,68.9367,68.9801,10484.0
2016-11-18 13:20:00,79.53,79.62,79.51,79.52,48997.0,68.9801,69.0581,68.9627,68.9714,48997.0
2016-11-18 13:30:00,79.54,79.64,79.5,79.57,11236.0,68.9887,69.0755,68.954,69.0148,11236.0
2016-11-18 13:40:00,79.59,79.65,79.46,79.6,22351.0,69.0321,69.0841,68.9193,69.0408,22351.0
2016-11-18 13:50:00,79.63,79.64,79.53,79.53,11752.0,69.0668,69.0755,68.9801,68.9801,11752.0
2016-11-18 14:00:00,79.55,79.65,79.54,79.62,13967.0,68.9974,69.0841,68.9887,69.0581,13967.0
2016-11-18 14:10:00,79.61,79.71,79.6,79.66,14776.0,69.0495,69.1362,69.0408,69.0928,14776.0
2016-11-18 14:20:00,79.62,79.69,79.58,79.59,11980.0,69.0581,69.1188,69.0234,69.0321,11980.0
2016-11-18 14:30:00,79.59,79.66,79.54,79.62,10897.0,69.0321,69.0928,68.9887,69.0581,10897.0
2016-11-18 14:40:00,79.6,79.72,79.56,79.7,11504.0,69.0408,69.1449,69.0061,69.1275,11504.0
2016-11-18 14:50:00,79.71,79.71,79.6,79.66,29926.0,69.1362,69.1362,69.0408,69.0928,29926.0
2016-11-18 15:00:00,79.65,79.72,79.53,79.57,18540.0,69.0841,69.1449,68.9801,69.0148,18540.0
2016-11-18 15:10:00,79.58,79.69,79.56,79.65,12112.0,69.0234,69.1188,69.0061,69.0841,12112.0
2016-11-18 15:20:00,79.66,79.66,79.57,79.57,98590.0,69.0928,69.0928,69.0148,69.0148,98590.0
2016-11-18 15:30:00,79.57,79.75,79.57,79.75,56857.0,69.0148,69.1709,69.0148,69.1709,56857.0
2016-11-18 15:40:00,79.75,80.24,79.72,79.88,113016.0,69.1709,69.5959,69.1449,69.2836,113016.0
2016-11-18 15:50:00,79.91,80.03,79.87,80.03,229751.0,69.3097,69.4137,69.275,69.4137,229751.0
2016-11-21 09:30:00,80.05,80.43,80.05,80.27,57813.0,69.4311,69.7607,69.4311,69.6219,57813.0
2016-11-21 09:40:00,80.23,80.33,79.92,79.96,34606.0,69.5872,69.6739,69.3183,69.353,34606.0
2016-11-21 09:50:00,79.96,80.3,79.91,80.27,23759.0,69.353,69.6479,69.3097,69.6219,23759.0
2016-11-21 10:00:00,80.31,80.37,79.97,79.99,58714.0,69.6566,69.7086,69.3617,69.379,58714.0
2016-11-21 10:10:00,79.99,80.02,79.77,79.88,34284.0,69.379,69.4051,69.1882,69.2836,34284.0
2016-11-21 10:20:00,79.89,80.0,79.73,79.83,50435.0,69.2923,69.3877,69.1535,69.2403,50435.0
2016-11-21 10:30:00,79.8,80.06,79.79,80.0,17104.0,69.2142,69.4398,69.2056,69.3877,17104.0
2016-11-21 10:40:00,79.99,80.01,79.83,79.94,22897.0,69.379,69.3964,69.2403,69.3357,22897.0
2016-11-21 10:50:00,79.94,80.17,79.85,80.17,34704.0,69.3357,69.5352,69.2576,69.5352,34704.0
2016-11-21 11:00:00,80.18,80.43,80.14,80.41,28583.0,69.5438,69.7607,69.5091,69.7433,28583.0
2016-11-21 11:10:00,80.4,80.59,80.4,80.56,30586.0,69.7347,69.8995,69.7347,69.8734,30586.0
2016-11-21 11:20:00,80.53,80.6,80.46,80.55,10450.0,69.8474,69.9081,69.7867,69.8648,10450.0
2016-11-21 11:30:00,80.54,80.7,80.51,80.59,21711.0,69.8561,69.9949,69.8301,69.8995,21711.0
2016-11-21 11:40:00,80.6,80.92,80.6,80.85,33473.0,69.9081,70.1857,69.9081,70.125,33473.0
2016-11-21 11:50:00,80.84,80.92,80.8,80.88,8500.0,70.1163,70.1857,70.0816,70.151,8500.0
2016-11-21 12:00:00,80.89,80.98,80.84,80.89,15551.0,70.1597,70.2377,70.1163,70.1597,15551.0
2016-11-21 12:10:00,80.86,80.95,80.81,80.9,11650.0,70.1336,70.2117,70.0903,70.1683,11650.0
2016-11-21 12:20:00,80.89,80.98,80.86,80.88,25985.0,70.1597,70.2377,70.1336,70.151,25985.0
2016-11-21 12:30:00,80.88,80.95,80.86,80.95,6400.0,70.151,70.2117,70.1336,70.2117,6400.0
2016-11-21 12:40:00,80.96,80.97,80.87,80.94,12402.0,70.2204,70.229,70.1423,70.203,12402.0
2016-11-21 12:50:00,80.94,81.08,80.93,81.06,15555.0,70.203,70.3245,70.1943,70.3071,15555.0
2016-11-21 13:00:00,81.04,81.21,81.0,81.16,48674.0,70.2898,70.4372,70.2551,70.3938,48674.0
2016-11-21 13:10:00,81.16,81.31,81.15,81.27,17935.0,70.3938,70.5239,70.3852,70.4892,17935.0
2016-11-21 13:20:00,81.27,81.3,81.17,81.27,11910.0,70.4892,70.5153,70.4025,70.4892,11910.0
2016-11-21 13:30:00,81.24,81.33,81.2,81.22,12876.0,70.4632,70.5413,70.4285,70.4459,12876.0
2016-11-21 13:40:00,81.23,81.38,81.21,81.33,20529.0,70.4546,70.5847,70.4372,70.5413,20529.0
2016-11-21 13:50:00,81.29,81.38,81.29,81.33,28121.0,70.5066,70.5847,70.5066,70.5413,28121.0
2016-11-21 14:00:00,81.33,81.75,81.31,81.31,40174.0,70.5413,70.9056,70.5239,70.5239,40174.0
2016-11-21 14:10:00,81.3,81.37,81.29,81.37,25056.0,70.5153,70.576,70.5066,70.576,25056.0
2016-11-21 14:20:00,81.35,81.42,81.32,81.32,24114.0,70.5586,70.6193,70.5326,70.5326,24114.0
2016-11-21 14:30:00,81.34,81.36,81.25,81.27,25622.0,70.55,70.5673,70.4719,70.4892,25622.0
2016-11-21 14:40:00,81.28,81.3,81.16,81.25,28920.0,70.4979,70.5153,70.3938,70.4719,28920.0
2016-11-21 14:50:00,81.26,81.28,81.05,81.05,17345.0,70.4806,70.4979,70.2984,70.2984,17345.0
2016-11-21 15:00:00,81.06,81.06,80.8,80.81,22661.0,70.3071,70.3071,70.0816,70.0903,22661.0
2016-11-21 15:10:00,80.78,80.86,80.78,80.84,16434.0,70.0642,70.1336,70.0642,70.1163,16434.0
2016-11-21 15:20:00,80.84,80.91,80.81,80.82,49912.0,70.1163,70.177,70.0903,70.0989,49912.0
2016-11-21 15:30:00,80.83,80.92,80.78,80.91,49327.0,70.1076,70.1857,70.0642,70.177,49327.0
2016-11-21 15:40:00,80.9,81.0,80.89,81.0,34575.0,70.1683,70.2551,70.1597,70.2551,34575.0
2016-11-21 15:50:00,81.0,81.02,80.92,80.98,111867.0,70.2551,70.2724,70.1857,70.2377,111867.0
2016-11-22 09:30:00,81.21,82.21,81.13,82.03,89058.0,70.4372,71.3046,70.3678,71.1484,89058.0
2016-11-22 09:40:00,81.97,82.04,81.75,81.87,75613.0,71.0964,71.1571,70.9056,71.0097,75613.0
2016-11-22 09:50:00,81.88,82.08,81.8,81.99,88755.0,71.0183,71.1918,70.9489,71.1137,88755.0
2016-11-22 10:00:00,81.96,82.27,81.95,82.27,66664.0,71.0877,71.3566,71.079,71.3566,66664.0
2016-11-22 10:10:00,82.27,82.4,82.18,82.32,56269.0,71.3566,71.4693,71.2785,71.4,56269.0
2016-11-22 10:20:00,82.32,82.34,82.13,82.14,72309.0,71.4,71.4173,71.2352,71.2438,72309.0
2016-11-22 10:30:00,82.16,82.2,81.99,82.12,102847.0,71.2612,71.2959,71.1137,71.2265,102847.0
2016-11-22 10:40:00,82.13,82.34,82.11,82.25,40614.0,71.2352,71.4173,71.2178,71.3392,40614.0
2016-11-22 10:50:00,82.26,82.34,82.23,82.27,47111.0,71.3479,71.4173,71.3219,71.3566,47111.0
2016-11-22 11:00:00,82.28,82.32,82.19,82.27,35915.0,71.3653,71.4,71.2872,71.3566,35915.0
2016-11-22 11:10:00,82.27,82.28,82.08,82.08,46045.0,71.3566,71.3653,71.1918,71.1918,46045.0
2016-11-22 11:20:00,82.09,82.28,82.08,82.25,37270.0,71.2005,71.3653,71.1918,71.3392,37270.0
2016-11-22 11:30:00,82.27,82.32,82.22,82.31,43707.0,71.3566,71.4,71.3132,71.3913,43707.0
2016-11-22 11:40:00,82.32,82.48,82.32,82.46,39425.0,71.4,71.5387,71.4,71.5214,39425.0
2016-11-22 11:50:00,82.47,82.48,82.41,82.41,35137.0,71.5301,71.5387,71.478,71.478,35137.0
2016-11-22 12:00:00,82.42,82.42,82.34,82.39,37930.0,71.4867,71.4867,71.4173,71.4607,37930.0
2016-11-22 12:10:00,82.39,82.49,82.39,82.41,38317.0,71.4607,71.5474,71.4607,71.478,38317.0
2016-11-22 12:20:00,82.42,82.73,82.38,82.73,45611.0,71.4867,71.7556,71.452,71.7556,45611.0
2016-11-22 12:30:00,82.73,82.77,82.25,82.26,58685.0,71.7556,71.7903,71.3392,71.3479,58685.0
2016-11-22 12:40:00,82.27,82.61,82.27,82.59,29569.0,71.3566,71.6515,71.3566,71.6341,29569.0
2016-11-22 12:50:00,82.56,82.62,82.32,82.36,27744.0,71.6081,71.6602,71.4,71.4347,27744.0
2016-11-22 13:00:00,82.35,82.41,82.27,82.39,100302.0,71.426,71.478,71.3566,71.4607,100302.0
2016-11-22 13:10:00,82.4,82.47,82.39,82.43,39831.0,71.4693,71.5301,71.4607,71.4954,39831.0
2016-11-22 13:20:00,82.43,82.8,82.39,82.72,92414.0,71.4954,71.8163,71.4607,71.7469,92414.0
2016-11-22 13:30:00,82.74,82.81,82.7,82.75,43992.0,71.7642,71.825,71.7296,71.7729,43992.0
2016-11-22 13:40:00,82.73,82.83,82.71,82.83,65241.0,71.7556,71.8423,71.7382,71.8423,65241.0
2016-11-22 13:50:00,82.84,82.88,82.8,82.83,61927.0,71.851,71.8857,71.8163,71.8423,61927.0
2016-11-22 14:00:00,82.83,82.86,82.76,82.82,83997.0,71.8423,71.8683,71.7816,71.8336,83997.0
2016-11-22 14:10:00,82.82,82.98,82.78,82.87,93544.0,71.8336,71.9724,71.7989,71.877,93544.0
2016-11-22 14:20:00,82.85,82.92,82.8,82.88,50166.0,71.8597,71.9204,71.8163,71.8857,50166.0
2016-11-22 14:30:00,82.88,82.88,82.65,82.65,46262.0,71.8857,71.8857,71.6862,71.6862,46262.0
2016-11-22 14:40:00,82.62,82.85,82.49,82.8,86857.0,71.6602,71.8597,71.5474,71.8163,86857.0
2016-11-22 14:50:00,82.75,82.78,82.55,82.78,46344.0,71.7729,71.7989,71.5995,71.7989,46344.0
2016-11-22 15:00:00,82.79,82.84,82.71,82.84,54327.0,71.8076,71.851,71.7382,71.851,54327.0
2016-11-22 15:10:00,82.84,83.02,82.8,82.92,68123.0,71.851,72.0071,71.8163,71.9204,68123.0
2016-11-22 15:20:00,82.91,83.0,82.84,82.95,52454.0,71.9117,71.9898,71.851,71.9464,52454.0
2016-11-22 15:30:00,82.96,83.23,82.96,83.12,110688.0,71.9551,72.1892,71.9551,72.0938,110688.0
2016-11-22 15:40:00,83.11,83.12,82.84,82.89,80260.0,72.0852,72.0938,71.851,71.8943,80260.0
2016-11-22 15:50:00,82.91,83.11,82.86,83.05,205614.0,71.9117,72.0852,71.8683,72.0331,205614.0
2016-11-23 09:30:00,83.0,83.0,82.31,82.33,53909.0,71.9898,71.9898,71.3913,71.4086,53909.0
2016-11-23 09:40:00,82.32,82.33,81.71,81.71,68723.0,71.4,71.4086,70.8709,70.8709,68723.0
2016-11-23 09:50:00,81.7,81.78,81.61,81.71,57594.0,70.8622,70.9316,70.7841,70.8709,57594.0
2016-11-23 10:00:00,81.74,81.94,81.64,81.93,71825.0,70.8969,71.0704,70.8102,71.0617,71825.0
2016-11-23 10:10:00,81.94,82.02,81.81,81.81,64010.0,71.0704,71.1398,70.9576,70.9576,64010.0
2016-11-23 10:20:00,81.8,82.1,81.75,82.0,65228.0,70.9489,71.2091,70.9056,71.1224,65228.0
2016-11-23 10:30:00,82.0,82.07,81.67,81.83,69039.0,71.1224,71.1831,70.8362,70.975,69039.0
2016-11-23 10:40:00,81.83,81.89,81.65,81.87,55509.0,70.975,71.027,70.8188,71.0097,55509.0
2016-11-23 10:50:00,81.85,81.9,81.67,81.89,53880.0,70.9923,71.0357,70.8362,71.027,53880.0
2016-11-23 11:00:00,81.89,81.93,81.76,81.77,61625.0,71.027,71.0617,70.9142,70.9229,61625.0
2016-11-23 11:10:00,81.77,81.86,81.55,81.84,52728.0,70.9229,71.001,70.7321,70.9836,52728.0
2016-11-23 11:20:00,81.83,81.89,81.61,81.73,56644.0,70.975,71.027,70.7841,70.8882,56644.0
2016-11-23 11:30:00,81.7,81.75,81.64,81.7,46813.0,70.8622,70.9056,70.8102,70.8622,46813.0
2016-11-23 11:40:00,81.69,81.69,81.54,81.56,34501.0,70.8535,70.8535,70.7234,70.7408,34501.0
2016-11-23 11:50:00,81.57,81.63,81.49,81.63,38468.0,70.7495,70.8015,70.6801,70.8015,38468.0
2016-11-23 12:00:00,81.64,81.67,81.47,81.51,33910.0,70.8102,70.8362,70.6627,70.6974,33910.0
2016-11-23 12:10:00,81.54,81.6,81.43,81.54,26234.0,70.7234,70.7755,70.628,70.7234,26234.0
2016-11-23 12:20:00,81.56,81.63,81.48,81.62,30224.0,70.7408,70.8015,70.6714,70.7928,30224.0
2016-11-23 12:30:00,81.62,81.67,81.49,81.53,74306.0,70.7928,70.8362,70.6801,70.7148,74306.0
2016-11-23 12:40:00,81.53,81.74,81.53,81.7,37162.0,70.7148,70.8969,70.7148,70.8622,37162.0
2016-11-23 12:50:00,81.71,81.82,81.71,81.77,28156.0,70.8709,70.9663,70.8709,70.9229,28156.0
2016-11-23 13:00:00,81.78,82.15,81.78,82.0,58451.0,70.9316,71.2525,70.9316,71.1224,58451.0
2016-11-23 13:10:00,82.0,82.01,81.76,81.81,32505.0,71.1224,71.1311,70.9142,70.9576,32505.0
2016-11-23 13:20:00,81.79,81.8,81.57,81.67,33954.0,70.9403,70.9489,70.7495,70.8362,33954.0
2016-11-23 13:30:00,81.65,81.75,81.65,81.71,31489.0,70.8188,70.9056,70.8188,70.8709,31489.0
2016-11-23 13:40:00,81.72,81.77,81.6,81.73,25727.0,70.8796,70.9229,70.7755,70.8882,25727.0
2016-11-23 13:50:00,81.73,81.76,81.67,81.68,27303.0,70.8882,70.9142,70.8362,70.8449,27303.0
2016-11-23 14:00:00,81.69,81.79,81.62,81.62,42364.0,70.8535,70.9403,70.7928,70.7928,42364.0
2016-11-23 14:10:00,81.63,81.7,81.63,81.69,34798.0,70.8015,70.8622,70.8015,70.8535,34798.0
2016-11-23 14:20:00,81.68,81.7,81.6,81.66,45438.0,70.8449,70.8622,70.7755,70.8275,45438.0
2016-11-23 14:30:00,81.66,81.7,81.63,81.7,33017.0,70.8275,70.8622,70.8015,70.8622,33017.0
2016-11-23 14:40:00,81.7,81.7,81.63,81.64,42566.0,70.8622,70.8622,70.8015,70.8102,42566.0
2016-11-23 14:50:00,81.64,81.7,81.64,81.68,34808.0,70.8102,70.8622,70.8102,70.8449,34808.0
2016-11-23 15:00:00,81.69,81.7,81.55,81.56,42698.0,70.8535,70.8622,70.7321,70.7408,42698.0
2016-11-23 15:10:00,81.57,81.57,81.49,81.5,41814.0,70.7495,70.7495,70.6801,70.6887,41814.0
2016-11-23 15:20:00,81.5,81.6,81.46,81.55,52545.0,70.6887,70.7755,70.654,70.7321,52545.0
2016-11-23 15:30:00,81.56,81.57,81.45,81.5,76638.0,70.7408,70.7495,70.6454,70.6887,76638.0
2016-11-23 15:40:00,81.49,81.5,81.47,81.5,115232.0,70.6801,70.6887,70.6627,70.6887,115232.0
2016-11-23 15:50:00,81.5,81.93,81.5,81.83,277466.0,70.6887,71.0617,70.6887,70.975,277466.0
2016-11-25 09:30:00,81.91,82.0,81.72,81.98,10917.0,71.0443,71.1224,70.8796,71.1051,10917.0
2016-11-25 09:40:00,81.98,81.98,81.66,81.84,8349.0,71.1051,71.1051,70.8275,70.9836,8349.0
2016-11-25 09:50:00,81.81,81.9,81.74,81.86,3439.0,70.9576,71.0357,70.8969,71.001,3439.0
2016-11-25 10:00:00,81.86,81.93,81.86,81.93,6273.0,71.001,71.0617,71.001,71.0617,6273.0
2016-11-25 10:10:00,81.93,81.95,81.85,81.91,7756.0,71.0617,71.079,70.9923,71.0443,7756.0
2016-11-25 10:20:00,81.92,81.95,81.84,81.87,5980.0,71.053,71.079,70.9836,71.0097,5980.0
2016-11-25 10:30:00,81.9,81.98,81.88,81.94,5739.0,71.0357,71.1051,71.0183,71.0704,5739.0
2016-11-25 10:40:00,81.96,81.98,81.86,81.92,10521.0,71.0877,71.1051,71.001,71.053,10521.0
2016-11-25 10:50:00,81.92,81.92,81.8,81.82,8455.0,71.053,71.053,70.9489,70.9663,8455.0
2016-11-25 11:00:00,81.85,81.98,81.84,81.91,18408.0,70.9923,71.1051,70.9836,71.0443,18408.0
2016-11-25 11:10:00,81.91,81.96,81.88,81.91,15963.0,71.0443,71.0877,71.0183,71.0443,15963.0
2016-11-25 11:20:00,81.9,81.95,81.87,81.91,16023.0,71.0357,71.079,71.0097,71.0443,16023.0
2016-11-25 11:30:00,81.91,82.04,81.88,82.0,21624.0,71.0443,71.1571,71.0183,71.1224,21624.0
2016-11-25 11:40:00,82.02,82.04,81.99,82.03,9626.0,71.1398,71.1571,71.1137,71.1484,9626.0
2016-11-25 11:50:00,82.03,82.04,81.91,81.91,13254.0,71.1484,71.1571,71.0443,71.0443,13254.0
2016-11-25 12:00:00,81.94,81.97,81.91,81.95,7998.0,71.0704,71.0964,71.0443,71.079,7998.0
2016-11-25 12:10:00,81.94,81.95,81.88,81.93,11745.0,71.0704,71.079,71.0183,71.0617,11745.0
2016-11-25 12:20:00,81.94,81.96,81.92,81.92,6359.0,71.0704,71.0877,71.053,71.053,6359.0
2016-11-25 12:30:00,81.94,81.99,81.93,81.98,16277.0,71.0704,71.1137,71.0617,71.1051,16277.0
2016-11-25 12:40:00,81.98,82.03,81.92,81.96,16447.0,71.1051,71.1484,71.053,71.0877,16447.0
2016-11-25 12:50:00,81.96,82.28,81.92,82.27,44796.0,71.0877,71.3653,71.053,71.3566,44796.0
2016-11-28 09:30:00,81.99,82.32,81.97,82.09,14359.0,71.1137,71.4,71.0964,71.2005,14359.0
2016-11-28 09:40:00,82.15,82.26,82.1,82.13,13988.0,71.2525,71.3479,71.2091,71.2352,13988.0
2016-11-28 09:50:00,82.16,82.54,82.16,82.54,7413.0,71.2612,71.5908,71.2612,71.5908,7413.0
2016-11-28 10:00:00,82.47,82.81,82.37,82.81,20549.0,71.5301,71.825,71.4433,71.825,20549.0
2016-11-28 10:10:00,82.76,82.83,82.69,82.82,15968.0,71.7816,71.8423,71.7209,71.8336,15968.0
2016-11-28 10:20:00,82.81,82.91,82.81,82.9,5900.0,71.825,71.9117,71.825,71.903,5900.0
2016-11-28 10:30:00,82.9,82.97,82.78,82.8,35305.0,71.903,71.9637,71.7989,71.8163,35305.0
2016-11-28 10:40:00,82.82,82.9,82.76,82.87,16511.0,71.8336,71.903,71.7816,71.877,16511.0
2016-11-28 10:50:00,82.87,82.89,82.78,82.79,8890.0,71.877,71.8943,71.7989,71.8076,8890.0
2016-11-28 11:00:00,82.79,82.95,82.79,82.9,27127.0,71.8076,71.9464,71.8076,71.903,27127.0
2016-11-28 11:10:00,82.89,82.92,82.8,82.84,14564.0,71.8943,71.9204,71.8163,71.851,14564.0
2016-11-28 11:20:00,82.83,83.14,82.83,83.08,18740.0,71.8423,72.1112,71.8423,72.0591,18740.0
2016-11-28 11:30:00,83.09,83.12,82.96,82.99,13760.0,72.0678,72.0938,71.9551,71.9811,13760.0
2016-11-28 11:40:00,83.01,83.07,82.86,82.88,9477.0,71.9984,72.0505,71.8683,71.8857,9477.0
2016-11-28 11:50:00,82.89,82.93,82.82,82.91,7947.0,71.8943,71.929,71.8336,71.9117,7947.0
2016-11-28 12:00:00,82.92,82.92,82.8,82.89,14300.0,71.9204,71.9204,71.8163,71.8943,14300.0
2016-11-28 12:10:00,82.9,82.93,82.82,82.87,3252.0,71.903,71.929,71.8336,71.877,3252.0
2016-11-28 12:20:00,82.83,82.87,82.73,82.76,26428.0,71.8423,71.877,71.7556,71.7816,26428.0
2016-11-28 12:30:00,82.77,82.77,82.67,82.71,7027.0,71.7903,71.7903,71.7035,71.7382,7027.0
2016-11-28 12:40:00,82.72,82.72,82.6,82.61,5813.0,71.7469,71.7469,71.6428,71.6515,5813.0
2016-11-28 12:50:00,82.63,82.65,82.43,82.47,9420.0,71.6688,71.6862,71.4954,71.5301,9420.0
2016-11-28 13:00:00,82.46,82.54,82.4,82.49,14564.0,71.5214,71.5908,71.4693,71.5474,14564.0
2016-11-28 13:10:00,82.49,82.53,82.44,82.49,7724.0,71.5474,71.5821,71.504,71.5474,7724.0
2016-11-28 13:20:00,82.49,82.53,82.43,82.52,5275.0,71.5474,71.5821,71.4954,71.5734,5275.0
2016-11-28 13:30:00,82.52,82.53,82.45,82.5,11845.0,71.5734,71.5821,71.5127,71.5561,11845.0
2016-11-28 13:40:00,82.51,82.51,82.35,82.36,8985.0,71.5648,71.5648,71.426,71.4347,8985.0
2016-11-28 13:50:00,82.37,82.41,82.29,82.4,9545.0,71.4433,71.478,71.3739,71.4693,9545.0
2016-11-28 14:00:00,82.41,82.44,82.36,82.41,10613.0,71.478,71.504,71.4347,71.478,10613.0
2016-11-28 14:10:00,82.43,82.46,82.4,82.45,9842.0,71.4954,71.5214,71.4693,71.5127,9842.0
2016-11-28 14:20:00,82.45,82.45,82.32,82.32,9776.0,71.5127,71.5127,71.4,71.4,9776.0
2016-11-28 14:30:00,82.34,82.38,82.34,82.36,7204.0,71.4173,71.452,71.4173,71.4347,7204.0
2016-11-28 14:40:00,82.37,82.43,82.37,82.4,7908.0,71.4433,71.4954,71.4433,71.4693,7908.0
2016-11-28 14:50:00,82.41,82.52,82.38,82.52,9100.0,71.478,71.5734,71.452,71.5734,9100.0
2016-11-28 15:00:00,82.53,82.55,82.48,82.54,12701.0,71.5821,71.5995,71.5387,71.5908,12701.0
2016-11-28 15:10:00,82.53,82.63,82.53,82.6,11098.0,71.5821,71.6688,71.5821,71.6428,11098.0
2016-11-28 15:20:00,82.6,82.6,82.49,82.49,14121.0,71.6428,71.6428,71.5474,71.5474,14121.0
2016-11-28 15:30:00,82.5,82.57,82.44,82.47,21145.0,71.5561,71.6168,71.504,71.5301,21145.0
2016-11-28 15:40:00,82.46,82.51,82.43,82.47,67790.0,71.5214,71.5648,71.4954,71.5301,67790.0
2016-11-28 15:50:00,82.46,82.58,82.41,82.52,61248.0,71.5214,71.6255,71.478,71.5734,61248.0
2016-11-29 09:30:00,82.58,82.69,82.29,82.46,22306.0,71.6255,71.7209,71.3739,71.5214,22306.0
2016-11-29 09:40:00,82.51,82.67,82.27,82.27,30583.0,71.5648,71.7035,71.3566,71.3566,30583.0
2016-11-29 09:50:00,82.29,82.39,82.14,82.27,27559.0,71.3739,71.4607,71.2438,71.3566,27559.0
2016-11-29 10:00:00,82.24,82.36,82.1,82.29,21451.0,71.3306,71.4347,71.2091,71.3739,21451.0
2016-11-29 10:10:00,82.28,82.46,82.26,82.46,22160.0,71.3653,71.5214,71.3479,71.5214,22160.0
2016-11-29 10:20:00,82.46,82.49,82.27,82.38,24410.0,71.5214,71.5474,71.3566,71.452,24410.0
2016-11-29 10:30:00,82.38,82.48,82.34,82.36,13570.0,71.452,71.5387,71.4173,71.4347,13570.0
2016-11-29 10:40:00,82.34,82.4,82.12,82.26,34313.0,71.4173,71.4693,71.2265,71.3479,34313.0
2016-11-29 10:50:00,82.26,82.4,82.22,82.38,17139.0,71.3479,71.4693,71.3132,71.452,17139.0
2016-11-29 11:00:00,82.39,82.41,82.21,82.23,16879.0,71.4607,71.478,71.3046,71.3219,16879.0
2016-11-29 11:10:00,82.24,82.42,82.24,82.41,20479.0,71.3306,71.4867,71.3306,71.478,20479.0
2016-11-29 11:20:00,82.4,82.48,82.35,82.46,16270.0,71.4693,71.5387,71.426,71.5214,16270.0
2016-11-29 11:30:00,82.46,82.5,82.37,82.4,19050.0,71.5214,71.5561,71.4433,71.4693,19050.0
2016-11-29 11:40:00,82.38,82.44,82.32,82.42,16992.0,71.452,71.504,71.4,71.4867,16992.0
2016-11-29 11:50:00,82.35,82.46,82.35,82.43,25150.0,71.426,71.5214,71.426,71.4954,25150.0
2016-11-29 12:00:00,82.44,82.48,82.33,82.48,32818.0,71.504,71.5387,71.4086,71.5387,32818.0
2016-11-29 12:10:00,82.47,82.54,82.43,82.44,15320.0,71.5301,71.5908,71.4954,71.504,15320.0
2016-11-29 12:20:00,82.45,82.46,82.35,82.38,20874.0,71.5127,71.5214,71.426,71.452,20874.0
2016-11-29 12:30:00,82.4,82.47,82.38,82.41,19521.0,71.4693,71.5301,71.452,71.478,19521.0
2016-11-29 12:40:00,82.43,82.49,82.38,82.39,24931.0,71.4954,71.5474,71.452,71.4607,24931.0
2016-11-29 12:50:00,82.37,82.51,82.36,82.49,14443.0,71.4433,71.5648,71.4347,71.5474,14443.0
2016-11-29 13:00:00,82.5,82.5,82.35,82.4,15481.0,71.5561,71.5561,71.426,71.4693,15481.0
2016-11-29 13:10:00,82.42,82.45,82.31,82.32,19100.0,71.4867,71.5127,71.3913,71.4,19100.0
2016-11-29 13:20:00,82.32,82.39,82.24,82.32,18494.0,71.4,71.4607,71.3306,71.4,18494.0
2016-11-29 13:30:00,82.33,82.36,82.27,82.32,17422.0,71.4086,71.4347,71.3566,71.4,17422.0
2016-11-29 13:40:00,82.3,82.35,82.27,82.32,15605.0,71.3826,71.426,71.3566,71.4,15605.0
2016-11-29 13:50:00,82.31,82.4,82.29,82.37,23697.0,71.3913,71.4693,71.3739,71.4433,23697.0
2016-11-29 14:00:00,82.36,82.41,82.32,82.33,33805.0,71.4347,71.478,71.4,71.4086,33805.0
2016-11-29 14:10:00,82.36,82.38,82.31,82.31,20901.0,71.4347,71.452,71.3913,71.3913,20901.0
2016-11-29 14:20:00,82.31,82.36,82.22,82.27,23471.0,71.3913,71.4347,71.3132,71.3566,23471.0
2016-11-29 14:30:00,82.27,82.27,82.16,82.16,27715.0,71.3566,71.3566,71.2612,71.2612,27715.0
2016-11-29 14:40:00,82.15,82.18,82.07,82.13,25318.0,71.2525,71.2785,71.1831,71.2352,25318.0
2016-11-29 14:50:00,82.11,82.12,81.95,82.05,26721.0,71.2178,71.2265,71.079,71.1658,26721.0
2016-11-29 15:00:00,82.03,82.03,81.89,81.91,43416.0,71.1484,71.1484,71.027,71.0443,43416.0
2016-11-29 15:10:00,81.92,81.92,81.72,81.78,44615.0,71.053,71.053,70.8796,70.9316,44615.0
2016-11-29 15:20:00,81.77,81.79,81.67,81.7,50505.0,70.9229,70.9403,70.8362,70.8622,50505.0
2016-11-29 15:30:00,81.7,81.8,81.67,81.75,66808.0,70.8622,70.9489,70.8362,70.9056,66808.0
2016-11-29 15:40:00,81.72,81.74,81.66,81.67,79087.0,70.8796,70.8969,70.8275,70.8362,79087.0
2016-11-29 15:50:00,81.67,81.69,81.65,81.68,161900.0,70.8362,70.8535,70.8188,70.8449,161900.0
2016-11-30 09:30:00,81.78,82.0,81.31,81.51,35354.0,70.9316,71.1224,70.5239,70.6974,35354.0
2016-11-30 09:40:00,81.51,81.6,80.62,80.77,61729.0,70.6974,70.7755,69.9255,70.0556,61729.0
2016-11-30 09:50:00,80.78,80.97,80.71,80.97,44805.0,70.0642,70.229,70.0035,70.229,44805.0
2016-11-30 10:00:00,80.97,80.97,80.66,80.81,45788.0,70.229,70.229,69.9602,70.0903,45788.0
2016-11-30 10:10:00,80.81,80.95,80.76,80.86,36332.0,70.0903,70.2117,70.0469,70.1336,36332.0
2016-11-30 10:20:00,80.85,80.85,80.42,80.6,33217.0,70.125,70.125,69.752,69.9081,33217.0
2016-11-30 10:30:00,80.62,80.71,80.52,80.66,55732.0,69.9255,70.0035,69.8387,69.9602,55732.0
2016-11-30 10:40:00,80.66,80.68,80.55,80.58,35257.0,69.9602,69.9775,69.8648,69.8908,35257.0
2016-11-30 10:50:00,80.59,80.63,80.44,80.56,32687.0,69.8995,69.9341,69.7693,69.8734,32687.0
2016-11-30 11:00:00,80.57,80.67,80.52,80.54,33346.0,69.8821,69.9688,69.8387,69.8561,33346.0
2016-11-30 11:10:00,80.55,80.72,80.54,80.64,31021.0,69.8648,70.0122,69.8561,69.9428,31021.0
2016-11-30 11:20:00,80.65,80.76,80.56,80.59,23340.0,69.9515,70.0469,69.8734,69.8995,23340.0
2016-11-30 11:30:00,80.57,80.71,80.53,80.67,30923.0,69.8821,70.0035,69.8474,69.9688,30923.0
2016-11-30 11:40:00,80.65,80.71,80.6,80.65,27949.0,69.9515,70.0035,69.9081,69.9515,27949.0
2016-11-30 11:50:00,80.65,80.66,80.54,80.56,22348.0,69.9515,69.9602,69.8561,69.8734,22348.0
2016-11-30 12:00:00,80.56,80.66,80.51,80.57,28784.0,69.8734,69.9602,69.8301,69.8821,28784.0
2016-11-30 12:10:00,80.58,80.71,80.55,80.64,22015.0,69.8908,70.0035,69.8648,69.9428,22015.0
2016-11-30 12:20:00,80.65,80.71,80.54,80.55,24040.0,69.9515,70.0035,69.8561,69.8648,24040.0
2016-11-30 12:30:00,80.58,80.71,80.58,80.67,19717.0,69.8908,70.0035,69.8908,69.9688,19717.0
2016-11-30 12:40:00,80.68,80.74,80.58,80.64,20403.0,69.9775,70.0296,69.8908,69.9428,20403.0
2016-11-30 12:50:00,80.64,80.72,80.61,80.7,20208.0,69.9428,70.0122,69.9168,69.9949,20208.0
2016-11-30 13:00:00,80.7,80.89,80.66,80.87,42284.0,69.9949,70.1597,69.9602,70.1423,42284.0
2016-11-30 13:10:00,80.86,80.95,80.84,80.93,17390.0,70.1336,70.2117,70.1163,70.1943,17390.0
2016-11-30 13:20:00,80.95,80.95,80.78,80.79,22919.0,70.2117,70.2117,70.0642,70.0729,22919.0
2016-11-30 13:30:00,80.79,80.81,80.68,80.81,21835.0,70.0729,70.0903,69.9775,70.0903,21835.0
2016-11-30 13:40:00,80.79,80.86,80.75,80.83,17799.0,70.0729,70.1336,70.0382,70.1076,17799.0
2016-11-30 13:50:00,80.84,80.88,80.63,80.79,18930.0,70.1163,70.151,69.9341,70.0729,18930.0
2016-11-30 14:00:00,80.76,80.8,80.71,80.76,24260.0,70.0469,70.0816,70.0035,70.0469,24260.0
2016-11-30 14:10:00,80.73,80.74,80.47,80.48,30886.0,70.0209,70.0296,69.7954,69.804,30886.0
2016-11-30 14:20:00,80.47,80.62,80.41,80.46,35233.0,69.7954,69.9255,69.7433,69.7867,35233.0
2016-11-30 14:30:00,80.45,80.48,80.22,80.25,35297.0,69.778,69.804,69.5785,69.6046,35297.0
2016-11-30 14:40:00,80.24,80.29,79.94,80.01,46606.0,69.5959,69.6392,69.3357,69.3964,46606.0
2016-11-30 14:50:00,80.01,80.26,80.0,80.19,39179.0,69.3964,69.6132,69.3877,69.5525,39179.0
2016-11-30 15:00:00,80.2,80.26,80.09,80.22,43703.0,69.5612,69.6132,69.4658,69.5785,43703.0
2016-11-30 15:10:00,80.21,80.45,80.19,80.36,60145.0,69.5699,69.778,69.5525,69.7,60145.0
2016-11-30 15:20:00,80.38,80.4,80.2,80.27,76448.0,69.7173,69.7347,69.5612,69.6219,76448.0
2016-11-30 15:30:00,80.27,80.28,80.11,80.14,84978.0,69.6219,69.6306,69.4831,69.5091,84978.0
2016-11-30 15:40:00,80.14,80.17,80.02,80.12,89565.0,69.5091,69.5352,69.4051,69.4918,89565.0
2016-11-30 15:50:00,80.11,80.12,79.84,79.84,246702.0,69.4831,69.4918,69.2489,69.2489,246702.0
2016-12-01 09:30:00,79.69,79.97,78.85,79.39,81047.0,69.1188,69.3617,68.3903,68.8586,81047.0
2016-12-01 09:40:00,79.35,79.35,78.45,78.45,48685.0,68.8239,68.8239,68.0433,68.0433,48685.0
2016-12-01 09:50:00,78.38,78.57,77.53,77.87,101203.0,67.9826,68.1474,67.2454,67.5403,101203.0
2016-12-01 10:00:00,77.89,77.94,77.03,77.06,104972.0,67.5576,67.601,66.8117,66.8377,104972.0
2016-12-01 10:10:00,77.04,77.14,76.38,76.57,218040.0,66.8204,66.9071,66.2479,66.4127,218040.0
2016-12-01 10:20:00,76.58,76.93,76.3,76.64,139677.0,66.4214,66.725,66.1785,66.4734,139677.0
2016-12-01 10:30:00,76.67,76.72,75.73,76.1,136074.0,66.4995,66.5428,65.6841,66.0051,136074.0
2016-12-01 10:40:00,76.1,76.26,75.75,75.89,137183.0,66.0051,66.1438,65.7015,65.8229,137183.0
2016-12-01 10:50:00,75.96,76.01,75.16,75.42,169687.0,65.8836,65.927,65.1898,65.4153,169687.0
2016-12-01 11:00:00,75.41,75.65,75.1,75.32,196915.0,65.4066,65.6148,65.1377,65.3285,196915.0
2016-12-01 11:10:00,75.25,75.41,74.76,75.15,148617.0,65.2678,65.4066,64.8428,65.1811,148617.0
2016-12-01 11:20:00,75.3,75.76,75.14,75.61,89122.0,65.3112,65.7102,65.1724,65.5801,89122.0
2016-12-01 11:30:00,75.63,76.12,75.63,76.03,72398.0,65.5974,66.0224,65.5974,65.9444,72398.0
2016-12-01 11:40:00,76.07,76.83,75.89,76.73,66573.0,65.979,66.6382,65.8229,66.5515,66573.0
2016-12-01 11:50:00,76.75,76.91,76.44,76.53,72747.0,66.5688,66.7076,66.3,66.378,72747.0
2016-12-01 12:00:00,76.58,76.72,76.39,76.47,38333.0,66.4214,66.5428,66.2566,66.326,38333.0
2016-12-01 12:10:00,76.49,76.5,76.14,76.39,40589.0,66.3433,66.352,66.0398,66.2566,40589.0
2016-12-01 12:20:00,76.41,76.44,75.88,75.98,34119.0,66.2739,66.3,65.8142,65.901,34119.0
2016-12-01 12:30:00,75.99,76.26,75.87,75.93,36519.0,65.9097,66.1438,65.8056,65.8576,36519.0
2016-12-01 12:40:00,75.9,76.02,75.7,75.86,34661.0,65.8316,65.9357,65.6581,65.7969,34661.0
2016-12-01 12:50:00,75.89,76.25,75.69,76.18,33381.0,65.8229,66.1352,65.6495,66.0745,33381.0
2016-12-01 13:00:00,76.16,76.16,75.68,75.75,32923.0,66.0571,66.0571,65.6408,65.7015,32923.0
2016-12-01 13:10:00,75.77,75.87,75.59,75.79,40504.0,65.7188,65.8056,65.5627,65.7362,40504.0
2016-12-01 13:20:00,75.82,75.86,75.63,75.8,39827.0,65.7622,65.7969,65.5974,65.7449,39827.0
2016-12-01 13:30:00,75.81,75.91,75.68,75.9,44237.0,65.7535,65.8403,65.6408,65.8316,44237.0
2016-12-01 13:40:00,75.92,76.2,75.84,75.88,42075.0,65.8489,66.0918,65.7796,65.8142,42075.0
2016-12-01 13:50:00,75.88,76.01,75.63,75.64,43842.0,65.8142,65.927,65.5974,65.6061,43842.0
2016-12-01 14:00:00,75.61,76.01,75.52,75.98,31642.0,65.5801,65.927,65.502,65.901,31642.0
2016-12-01 14:10:00,75.99,76.28,75.83,76.12,35496.0,65.9097,66.1612,65.7709,66.0224,35496.0
2016-12-01 14:20:00,76.14,76.29,75.99,76.12,34640.0,66.0398,66.1699,65.9097,66.0224,34640.0
2016-12-01 14:30:00,76.17,76.4,76.17,76.29,31466.0,66.0658,66.2653,66.0658,66.1699,31466.0
2016-12-01 14:40:00,76.28,76.48,76.23,76.36,36197.0,66.1612,66.3347,66.1178,66.2306,36197.0
2016-12-01 14:50:00,76.4,76.53,76.22,76.36,26388.0,66.2653,66.378,66.1091,66.2306,26388.0
2016-12-01 15:00:00,76.34,76.35,76.1,76.12,27573.0,66.2132,66.2219,66.0051,66.0224,27573.0
2016-12-01 15:10:00,76.15,76.31,76.0,76.0,33870.0,66.0484,66.1872,65.9183,65.9183,33870.0
2016-12-01 15:20:00,75.98,76.06,75.73,75.79,72626.0,65.901,65.9704,65.6841,65.7362,72626.0
2016-12-01 15:30:00,75.77,75.81,75.48,75.62,75637.0,65.7188,65.7535,65.4673,65.5887,75637.0
2016-12-01 15:40:00,75.62,75.85,75.49,75.66,102054.0,65.5887,65.7882,65.476,65.6234,102054.0
2016-12-01 15:50:00,75.65,76.07,75.64,75.93,170755.0,65.6148,65.979,65.6061,65.8576,170755.0
2016-12-02 09:30:00,76.0,76.61,76.0,76.18,111166.0,65.9183,66.4474,65.9183,66.0745,111166.0
2016-12-02 09:40:00,76.21,76.21,75.0,75.0,82189.0,66.1005,66.1005,65.051,65.051,82189.0
2016-12-02 09:50:00,75.05,75.56,75.05,75.56,82935.0,65.0944,65.5367,65.0944,65.5367,82935.0
2016-12-02 10:00:00,75.58,75.79,75.2,75.3,81639.0,65.554,65.7362,65.2245,65.3112,81639.0
2016-12-02 10:10:00,75.27,75.31,74.85,75.29,76818.0,65.2852,65.3199,64.9209,65.3025,76818.0
2016-12-02 10:20:00,75.29,75.34,75.02,75.09,78267.0,65.3025,65.3459,65.0683,65.129,78267.0
2016-12-02 10:30:00,75.08,75.27,74.96,75.22,59893.0,65.1204,65.2852,65.0163,65.2418,59893.0
2016-12-02 10:40:00,75.22,75.49,75.2,75.34,44543.0,65.2418,65.476,65.2245,65.3459,44543.0
2016-12-02 10:50:00,75.34,76.15,74.66,76.14,201221.0,65.3459,66.0484,64.7561,66.0398,201221.0
2016-12-02 11:00:00,76.17,76.45,76.02,76.18,72795.0,66.0658,66.3086,65.9357,66.0745,72795.0
2016-12-02 11:10:00,76.24,76.68,76.21,76.68,46837.0,66.1265,66.5081,66.1005,66.5081,46837.0
2016-12-02 11:20:00,76.67,76.84,76.53,76.55,38560.0,66.4995,66.6469,66.378,66.3954,38560.0
2016-12-02 11:30:00,76.55,76.67,76.53,76.6,25874.0,66.3954,66.4995,66.378,66.4387,25874.0
2016-12-02 11:40:00,76.6,76.62,76.39,76.44,34069.0,66.4387,66.4561,66.2566,66.3,34069.0
2016-12-02 11:50:00,76.44,76.74,76.44,76.67,25068.0,66.3,66.5602,66.3,66.4995,25068.0
2016-12-02 12:00:00,76.66,76.74,76.57,76.63,20702.0,66.4908,66.5602,66.4127,66.4648,20702.0
2016-12-02 12:10:00,76.59,76.62,76.49,76.5,27930.0,66.4301,66.4561,66.3433,66.352,27930.0
2016-12-02 12:20:00,76.53,76.58,76.29,76.42,24369.0,66.378,66.4214,66.1699,66.2826,24369.0
2016-12-02 12:30:00,76.37,76.45,76.28,76.39,22185.0,66.2392,66.3086,66.1612,66.2566,22185.0
2016-12-02 12:40:00,76.39,76.49,76.33,76.41,21126.0,66.2566,66.3433,66.2046,66.2739,21126.0
2016-12-02 12:50:00,76.43,76.61,76.4,76.56,25097.0,66.2913,66.4474,66.2653,66.404,25097.0
2016-12-02 13:00:00,76.56,76.57,76.41,76.55,34077.0,66.404,66.4127,66.2739,66.3954,34077.0
2016-12-02 13:10:00,76.55,76.56,76.09,76.18,33780.0,66.3954,66.404,65.9964,66.0745,33780.0
2016-12-02 13:20:00,76.21,76.21,75.86,75.86,44232.0,66.1005,66.1005,65.7969,65.7969,44232.0
2016-12-02 13:30:00,75.86,76.06,75.78,76.02,52438.0,65.7969,65.9704,65.7275,65.9357,52438.0
2016-12-02 13:40:00,76.02,76.1,75.91,76.06,24451.0,65.9357,66.0051,65.8403,65.9704,24451.0
2016-12-02 13:50:00,76.11,76.22,76.02,76.17,25159.0,66.0137,66.1091,65.9357,66.0658,25159.0
2016-12-02 14:00:00,76.17,76.26,76.05,76.16,30844.0,66.0658,66.1438,65.9617,66.0571,30844.0
2016-12-02 14:10:00,76.14,76.31,76.03,76.23,29481.0,66.0398,66.1872,65.9444,66.1178,29481.0
2016-12-02 14:20:00,76.23,76.36,76.17,76.25,27518.0,66.1178,66.2306,66.0658,66.1352,27518.0
2016-12-02 14:30:00,76.25,76.3,76.13,76.29,39531.0,66.1352,66.1785,66.0311,66.1699,39531.0
2016-12-02 14:40:00,76.27,76.38,76.16,76.31,42105.0,66.1525,66.2479,66.0571,66.1872,42105.0
2016-12-02 14:50:00,76.28,76.39,76.21,76.23,46866.0,66.1612,66.2566,66.1005,66.1178,46866.0
2016-12-02 15:00:00,76.23,76.24,76.07,76.08,66514.0,66.1178,66.1265,65.979,65.9877,66514.0
2016-12-02 15:10:00,76.08,76.19,76.05,76.07,52036.0,65.9877,66.0831,65.9617,65.979,52036.0
2016-12-02 15:20:00,76.07,76.1,75.94,76.05,80875.0,65.979,66.0051,65.8663,65.9617,80875.0
2016-12-02 15:30:00,76.07,76.18,75.99,76.01,117309.0,65.979,66.0745,65.9097,65.927,117309.0
2016-12-02 15:40:00,76.01,76.12,75.99,76.08,119031.0,65.927,66.0224,65.9097,65.9877,119031.0
2016-12-02 15:50:00,76.08,76.3,76.08,76.26,194238.0,65.9877,66.1785,65.9877,66.1438,194238.0
2016-12-05 09:30:00,76.25,77.11,76.21,76.98,67046.0,66.1352,66.8811,66.1005,66.7683,67046.0
2016-12-05 09:40:00,76.93,77.38,76.93,76.98,38107.0,66.725,67.1153,66.725,66.7683,38107.0
2016-12-05 09:50:00,77.0,77.46,76.99,77.46,18784.0,66.7857,67.1847,66.777,67.1847,18784.0
2016-12-05 10:00:00,77.5,77.83,77.33,77.53,40363.0,67.2194,67.5056,67.0719,67.2454,40363.0
2016-12-05 10:10:00,77.53,77.87,77.53,77.72,33621.0,67.2454,67.5403,67.2454,67.4102,33621.0
2016-12-05 10:20:00,77.72,77.83,77.54,77.69,27311.0,67.4102,67.5056,67.254,67.3841,27311.0
2016-12-05 10:30:00,77.69,77.85,77.68,77.72,16950.0,67.3841,67.5229,67.3755,67.4102,16950.0
2016-12-05 10:40:00,77.73,77.83,77.56,77.69,29332.0,67.4188,67.5056,67.2714,67.3841,29332.0
2016-12-05 10:50:00,77.71,77.79,77.6,77.72,19007.0,67.4015,67.4709,67.3061,67.4102,19007.0
2016-12-05 11:00:00,77.73,77.94,77.66,77.75,25463.0,67.4188,67.601,67.3581,67.4362,25463.0
2016-12-05 11:10:00,77.7,77.82,77.66,77.76,17542.0,67.3928,67.4969,67.3581,67.4449,17542.0
2016-12-05 11:20:00,77.71,77.88,77.53,77.65,24218.0,67.4015,67.5489,67.2454,67.3495,24218.0
2016-12-05 11:30:00,77.64,77.72,77.5,77.66,18520.0,67.3408,67.4102,67.2194,67.3581,18520.0
2016-12-05 11:40:00,77.64,77.78,77.64,77.64,17200.0,67.3408,67.4622,67.3408,67.3408,17200.0
2016-12-05 11:50:00,77.62,77.75,77.51,77.56,13390.0,67.3234,67.4362,67.228,67.2714,13390.0
2016-12-05 12:00:00,77.53,77.6,77.36,77.45,14829.0,67.2454,67.3061,67.0979,67.176,14829.0
2016-12-05 12:10:00,77.47,77.56,77.39,77.39,12864.0,67.1933,67.2714,67.1239,67.1239,12864.0
2016-12-05 12:20:00,77.33,77.33,77.11,77.12,14508.0,67.0719,67.0719,66.8811,66.8898,14508.0
2016-12-05 12:30:00,77.14,77.14,76.91,76.92,20362.0,66.9071,66.9071,66.7076,66.7163,20362.0
2016-12-05 12:40:00,76.91,76.93,76.81,76.89,9665.0,66.7076,66.725,66.6209,66.6903,9665.0
2016-12-05 12:50:00,76.88,76.96,76.8,76.93,17381.0,66.6816,66.751,66.6122,66.725,17381.0
2016-12-05 13:00:00,76.94,77.15,76.93,77.12,14430.0,66.7336,66.9158,66.725,66.8898,14430.0
2016-12-05 13:10:00,77.1,77.12,77.0,77.12,20186.0,66.8724,66.8898,66.7857,66.8898,20186.0
2016-12-05 13:20:00,77.13,77.2,77.08,77.15,12300.0,66.8984,66.9591,66.8551,66.9158,12300.0
2016-12-05 13:30:00,77.17,77.25,77.15,77.21,6441.0,66.9331,67.0025,66.9158,66.9678,6441.0
2016-12-05 13:40:00,77.2,77.27,77.13,77.19,9194.0,66.9591,67.0199,66.8984,66.9505,9194.0
2016-12-05 13:50:00,77.18,77.26,77.12,77.16,11630.0,66.9418,67.0112,66.8898,66.9245,11630.0
2016-12-05 14:00:00,77.13,77.21,77.13,77.2,9738.0,66.8984,66.9678,66.8984,66.9591,9738.0
2016-12-05 14:10:00,77.22,77.22,77.07,77.1,17965.0,66.9765,66.9765,66.8464,66.8724,17965.0
2016-12-05 14:20:00,77.11,77.11,76.83,76.88,25029.0,66.8811,66.8811,66.6382,66.6816,25029.0
2016-12-05 14:30:00,76.88,77.0,76.81,76.81,20317.0,66.6816,66.7857,66.6209,66.6209,20317.0
2016-12-05 14:40:00,76.81,76.85,76.76,76.82,14301.0,66.6209,66.6556,66.5775,66.6296,14301.0
2016-12-05 14:50:00,76.84,76.93,76.77,76.93,11491.0,66.6469,66.725,66.5862,66.725,11491.0
2016-12-05 15:00:00,76.98,77.04,76.9,77.02,15656.0,66.7683,66.8204,66.6989,66.803,15656.0
2016-12-05 15:10:00,77.02,77.03,76.93,76.94,20816.0,66.803,66.8117,66.725,66.7336,20816.0
2016-12-05 15:20:00,76.94,77.16,76.93,77.16,23641.0,66.7336,66.9245,66.725,66.9245,23641.0
2016-12-05 15:30:00,77.16,77.18,77.08,77.13,47844.0,66.9245,66.9418,66.8551,66.8984,47844.0
2016-12-05 15:40:00,77.13,77.26,77.12,77.17,48861.0,66.8984,67.0112,66.8898,66.9331,48861.0
2016-12-05 15:50:00,77.16,77.17,76.99,77.05,104770.0,66.9245,66.9331,66.777,66.829,104770.0
2016-12-06 09:30:00,76.99,77.61,76.45,76.75,38598.0,66.777,67.3148,66.3086,66.5688,38598.0
2016-12-06 09:40:00,76.81,77.33,76.81,77.32,20049.0,66.6209,67.0719,66.6209,67.0632,20049.0
2016-12-06 09:50:00,77.23,77.51,77.2,77.48,19655.0,66.9852,67.228,66.9591,67.202,19655.0
2016-12-06 10:00:00,77.5,77.57,77.0,77.0,22777.0,67.2194,67.2801,66.7857,66.7857,22777.0
2016-12-06 10:10:00,77.0,77.39,76.98,77.36,37864.0,66.7857,67.1239,66.7683,67.0979,37864.0
2016-12-06 10:20:00,77.36,77.49,77.33,77.39,17824.0,67.0979,67.2107,67.0719,67.1239,17824.0
2016-12-06 10:30:00,77.4,77.85,77.38,77.66,23860.0,67.1326,67.5229,67.1153,67.3581,23860.0
2016-12-06 10:40:00,77.64,77.67,77.43,77.63,36133.0,67.3408,67.3668,67.1586,67.3321,36133.0
2016-12-06 10:50:00,77.64,77.86,77.63,77.82,43366.0,67.3408,67.5316,67.3321,67.4969,43366.0
2016-12-06 11:00:00,77.82,77.84,77.69,77.82,23938.0,67.4969,67.5142,67.3841,67.4969,23938.0
2016-12-06 11:10:00,77.83,77.83,77.67,77.79,32287.0,67.5056,67.5056,67.3668,67.4709,32287.0
2016-12-06 11:20:00,77.8,77.98,77.66,77.96,51985.0,67.4796,67.6357,67.3581,67.6183,51985.0
2016-12-06 11:30:00,77.95,78.19,77.81,77.95,38118.0,67.6097,67.8178,67.4882,67.6097,38118.0
2016-12-06 11:40:00,77.92,77.96,77.72,77.9,23245.0,67.5836,67.6183,67.4102,67.5663,23245.0
2016-12-06 11:50:00,77.91,77.98,77.82,77.96,18782.0,67.575,67.6357,67.4969,67.6183,18782.0
2016-12-06 12:00:00,77.96,78.1,77.91,78.08,11181.0,67.6183,67.7398,67.575,67.7224,11181.0
2016-12-06 12:10:00,78.1,78.11,77.86,77.97,17454.0,67.7398,67.7484,67.5316,67.627,17454.0
2016-12-06 12:20:00,78.03,78.18,77.95,78.01,15950.0,67.679,67.8091,67.6097,67.6617,15950.0
2016-12-06 12:30:00,78.02,78.12,77.91,77.91,24571.0,67.6704,67.7571,67.575,67.575,24571.0
2016-12-06 12:40:00,77.88,78.02,77.87,77.9,17987.0,67.5489,67.6704,67.5403,67.5663,17987.0
2016-12-06 12:50:00,77.89,77.98,77.84,77.91,17810.0,67.5576,67.6357,67.5142,67.575,17810.0
2016-12-06 13:00:00,77.9,78.03,77.85,78.02,10107.0,67.5663,67.679,67.5229,67.6704,10107.0
2016-12-06 13:10:00,78.03,78.15,78.02,78.02,21695.0,67.679,67.7831,67.6704,67.6704,21695.0
2016-12-06 13:20:00,78.01,78.09,77.97,78.02,17951.0,67.6617,67.7311,67.627,67.6704,17951.0
2016-12-06 13:30:00,78.0,78.1,77.99,78.04,16434.0,67.653,67.7398,67.6444,67.6877,16434.0
2016-12-06 13:40:00,78.04,78.24,78.04,78.23,23642.0,67.6877,67.8612,67.6877,67.8525,23642.0
2016-12-06 13:50:00,78.2,78.29,78.14,78.26,14300.0,67.8265,67.9046,67.7745,67.8785,14300.0
2016-12-06 14:00:00,78.28,78.33,78.21,78.33,30808.0,67.8959,67.9392,67.8352,67.9392,30808.0
2016-12-06 14:10:00,78.34,78.37,78.17,78.19,13655.0,67.9479,67.9739,67.8005,67.8178,13655.0
2016-12-06 14:20:00,78.19,78.32,78.19,78.26,17652.0,67.8178,67.9306,67.8178,67.8785,17652.0
2016-12-06 14:30:00,78.24,78.3,78.2,78.3,27652.0,67.8612,67.9132,67.8265,67.9132,27652.0
2016-12-06 14:40:00,78.28,78.36,78.28,78.31,15670.0,67.8959,67.9653,67.8959,67.9219,15670.0
2016-12-06 14:50:00,78.31,78.32,78.21,78.21,11276.0,67.9219,67.9306,67.8352,67.8352,11276.0
2016-12-06 15:00:00,78.22,78.26,78.02,78.06,20897.0,67.8438,67.8785,67.6704,67.7051,20897.0
2016-12-06 15:10:00,78.06,78.08,77.99,78.02,20399.0,67.7051,67.7224,67.6444,67.6704,20399.0
2016-12-06 15:20:00,78.04,78.05,77.88,77.98,23370.0,67.6877,67.6964,67.5489,67.6357,23370.0
2016-12-06 15:30:00,77.95,78.05,77.92,78.02,38375.0,67.6097,67.6964,67.5836,67.6704,38375.0
2016-12-06 15:40:00,78.03,78.11,77.99,78.05,39324.0,67.679,67.7484,67.6444,67.6964,39324.0
2016-12-06 15:50:00,78.05,78.2,78.03,78.13,80305.0,67.6964,67.8265,67.679,67.7658,80305.0
2016-12-07 09:30:00,78.02,78.69,77.9,78.48,38757.0,67.6704,68.2515,67.5663,68.0694,38757.0
2016-12-07 09:40:00,78.47,78.58,78.28,78.45,21934.0,68.0607,68.1561,67.8959,68.0433,21934.0
2016-12-07 09:50:00,78.41,78.63,78.39,78.59,9931.0,68.0086,68.1995,67.9913,68.1648,9931.0
2016-12-07 10:00:00,78.6,78.95,78.59,78.95,27520.0,68.1734,68.477,68.1648,68.477,27520.0
2016-12-07 10:10:00,78.92,79.33,78.9,79.27,31406.0,68.451,68.8066,68.4336,68.7546,31406.0
2016-12-07 10:20:00,79.25,79.36,79.21,79.34,24339.0,68.7372,68.8326,68.7025,68.8153,24339.0
2016-12-07 10:30:00,79.35,79.53,79.33,79.41,38381.0,68.8239,68.9801,68.8066,68.876,38381.0
2016-12-07 10:40:00,79.39,79.57,79.36,79.55,25693.0,68.8586,69.0148,68.8326,68.9974,25693.0
2016-12-07 10:50:00,79.54,79.68,79.44,79.44,25772.0,68.9887,69.1102,68.902,68.902,25772.0
2016-12-07 11:00:00,79.43,79.48,79.28,79.28,35506.0,68.8933,68.9367,68.7632,68.7632,35506.0
2016-12-07 11:10:00,79.26,79.55,79.25,79.5,31816.0,68.7459,68.9974,68.7372,68.954,31816.0
2016-12-07 11:20:00,79.5,79.62,79.44,79.52,22685.0,68.954,69.0581,68.902,68.9714,22685.0
2016-12-07 11:30:00,79.55,79.76,79.55,79.74,22290.0,68.9974,69.1796,68.9974,69.1622,22290.0
2016-12-07 11:40:00,79.77,80.0,79.77,79.88,32444.0,69.1882,69.3877,69.1882,69.2836,32444.0
2016-12-07 11:50:00,79.88,79.88,79.74,79.83,17622.0,69.2836,69.2836,69.1622,69.2403,17622.0
2016-12-07 12:00:00,79.84,79.99,79.78,79.92,32148.0,69.2489,69.379,69.1969,69.3183,32148.0
2016-12-07 12:10:00,79.94,79.97,79.8,79.92,22649.0,69.3357,69.3617,69.2142,69.3183,22649.0
2016-12-07 12:20:00,79.93,79.94,79.81,79.81,17281.0,69.327,69.3357,69.2229,69.2229,17281.0
2016-12-07 12:30:00,79.79,79.81,79.54,79.55,27146.0,69.2056,69.2229,68.9887,68.9974,27146.0
2016-12-07 12:40:00,79.55,79.58,79.49,79.58,24978.0,68.9974,69.0234,68.9454,69.0234,24978.0
2016-12-07 12:50:00,79.59,79.6,79.46,79.47,19097.0,69.0321,69.0408,68.9193,68.928,19097.0
2016-12-07 13:00:00,79.49,79.55,79.41,79.43,19557.0,68.9454,68.9974,68.876,68.8933,19557.0
2016-12-07 13:10:00,79.44,79.46,79.29,79.44,20770.0,68.902,68.9193,68.7719,68.902,20770.0
2016-12-07 13:20:00,79.47,79.53,79.39,79.4,18418.0,68.928,68.9801,68.8586,68.8673,18418.0
2016-12-07 13:30:00,79.4,79.4,79.23,79.25,31198.0,68.8673,68.8673,68.7199,68.7372,31198.0
2016-12-07 13:40:00,79.25,79.39,79.25,79.36,14670.0,68.7372,68.8586,68.7372,68.8326,14670.0
2016-12-07 13:50:00,79.38,79.38,79.25,79.34,17235.0,68.85,68.85,68.7372,68.8153,17235.0
2016-12-07 14:00:00,79.33,79.45,79.26,79.37,21486.0,68.8066,68.9107,68.7459,68.8413,21486.0
2016-12-07 14:10:00,79.38,79.58,79.25,79.58,30800.0,68.85,69.0234,68.7372,69.0234,30800.0
2016-12-07 14:20:00,79.58,79.68,79.54,79.59,15525.0,69.0234,69.1102,68.9887,69.0321,15525.0
2016-12-07 14:30:00,79.6,79.6,79.39,79.44,22677.0,69.0408,69.0408,68.8586,68.902,22677.0
2016-12-07 14:40:00,79.43,79.47,79.39,79.42,13154.0,68.8933,68.928,68.8586,68.8847,13154.0
2016-12-07 14:50:00,79.42,79.51,79.39,79.48,35939.0,68.8847,68.9627,68.8586,68.9367,35939.0
2016-12-07 15:00:00,79.5,79.63,79.48,79.57,26422.0,68.954,69.0668,68.9367,69.0148,26422.0
2016-12-07 15:10:00,79.58,79.67,79.55,79.65,26938.0,69.0234,69.1015,68.9974,69.0841,26938.0
2016-12-07 15:20:00,79.66,79.86,79.63,79.77,41821.0,69.0928,69.2663,69.0668,69.1882,41821.0
2016-12-07 15:30:00,79.75,79.77,79.57,79.63,48531.0,69.1709,69.1882,69.0148,69.0668,48531.0
2016-12-07 15:40:00,79.63,79.64,79.36,79.39,68976.0,69.0668,69.0755,68.8326,68.8586,68976.0
2016-12-07 15:50:00,79.38,79.4,79.21,79.27,171256.0,68.85,68.8673,68.7025,68.7546,171256.0
2016-12-08 09:30:00,79.25,79.37,78.31,79.37,21876.0,68.7372,68.8413,67.9219,68.8413,21876.0
2016-12-08 09:40:00,79.48,79.48,79.09,79.28,15736.0,68.9367,68.9367,68.5984,68.7632,15736.0
2016-12-08 09:50:00,79.39,79.59,79.26,79.36,14892.0,68.8586,69.0321,68.7459,68.8326,14892.0
2016-12-08 10:00:00,79.39,79.45,79.25,79.4,11518.0,68.8586,68.9107,68.7372,68.8673,11518.0
2016-12-08 10:10:00,79.4,79.4,79.12,79.21,13878.0,68.8673,68.8673,68.6245,68.7025,13878.0
2016-12-08 10:20:00,79.2,79.24,79.0,79.13,14625.0,68.6938,68.7285,68.5204,68.6331,14625.0
2016-12-08 10:30:00,79.11,79.2,79.04,79.06,12891.0,68.6158,68.6938,68.5551,68.5724,12891.0
2016-12-08 10:40:00,79.07,79.17,79.03,79.14,21309.0,68.5811,68.6678,68.5464,68.6418,21309.0
2016-12-08 10:50:00,79.15,79.19,79.01,79.14,36556.0,68.6505,68.6852,68.529,68.6418,36556.0
2016-12-08 11:00:00,79.16,79.43,79.14,79.43,32622.0,68.6591,68.8933,68.6418,68.8933,32622.0
2016-12-08 11:10:00,79.51,79.66,79.5,79.63,9519.0,68.9627,69.0928,68.954,69.0668,9519.0
2016-12-08 11:20:00,79.65,79.71,79.52,79.52,11780.0,69.0841,69.1362,68.9714,68.9714,11780.0
2016-12-08 11:30:00,79.47,79.52,79.15,79.16,10400.0,68.928,68.9714,68.6505,68.6591,10400.0
2016-12-08 11:40:00,79.18,79.19,79.01,79.07,11250.0,68.6765,68.6852,68.529,68.5811,11250.0
2016-12-08 11:50:00,79.05,79.14,78.94,79.14,13818.0,68.5637,68.6418,68.4683,68.6418,13818.0
2016-12-08 12:00:00,79.13,79.13,79.04,79.13,11164.0,68.6331,68.6331,68.5551,68.6331,11164.0
2016-12-08 12:10:00,79.14,79.15,79.04,79.15,9530.0,68.6418,68.6505,68.5551,68.6505,9530.0
2016-12-08 12:20:00,79.14,79.33,79.12,79.26,6940.0,68.6418,68.8066,68.6245,68.7459,6940.0
2016-12-08 12:30:00,79.23,79.31,79.2,79.25,16261.0,68.7199,68.7892,68.6938,68.7372,16261.0
2016-12-08 12:40:00,79.24,79.24,79.06,79.15,15126.0,68.7285,68.7285,68.5724,68.6505,15126.0
2016-12-08 12:50:00,79.13,79.21,79.05,79.2,11940.0,68.6331,68.7025,68.5637,68.6938,11940.0
2016-12-08 13:00:00,79.21,79.21,78.99,79.09,41763.0,68.7025,68.7025,68.5117,68.5984,41763.0
2016-12-08 13:10:00,79.08,79.23,79.04,79.19,11400.0,68.5898,68.7199,68.5551,68.6852,11400.0
2016-12-08 13:20:00,79.19,79.2,79.03,79.13,12848.0,68.6852,68.6938,68.5464,68.6331,12848.0
2016-12-08 13:30:00,79.13,79.2,79.05,79.2,15038.0,68.6331,68.6938,68.5637,68.6938,15038.0
2016-12-08 13:40:00,79.19,79.19,79.0,79.02,16644.0,68.6852,68.6852,68.5204,68.5377,16644.0
2016-12-08 13:50:00,79.02,79.1,78.99,79.04,27785.0,68.5377,68.6071,68.5117,68.5551,27785.0
2016-12-08 14:00:00,79.06,79.17,79.06,79.09,18213.0,68.5724,68.6678,68.5724,68.5984,18213.0
2016-12-08 14:10:00,79.08,79.23,79.06,79.12,50789.0,68.5898,68.7199,68.5724,68.6245,50789.0
2016-12-08 14:20:00,79.11,79.12,79.0,79.02,12393.0,68.6158,68.6245,68.5204,68.5377,12393.0
2016-12-08 14:30:00,79.06,79.08,78.85,78.93,19381.0,68.5724,68.5898,68.3903,68.4597,19381.0
2016-12-08 14:40:00,78.95,78.97,78.83,78.89,11703.0,68.477,68.4943,68.3729,68.425,11703.0
2016-12-08 14:50:00,78.88,79.06,78.85,79.0,15020.0,68.4163,68.5724,68.3903,68.5204,15020.0
2016-12-08 15:00:00,79.01,79.16,79.01,79.08,16674.0,68.529,68.6591,68.529,68.5898,16674.0
2016-12-08 15:10:00,79.08,79.17,79.07,79.11,18863.0,68.5898,68.6678,68.5811,68.6158,18863.0
2016-12-08 15:20:00,79.09,79.09,78.93,78.95,21507.0,68.5984,68.5984,68.4597,68.477,21507.0
2016-12-08 15:30:00,78.96,78.99,78.9,78.97,20120.0,68.4857,68.5117,68.4336,68.4943,20120.0
2016-12-08 15:40:00,78.96,79.06,78.94,78.96,32417.0,68.4857,68.5724,68.4683,68.4857,32417.0
2016-12-08 15:50:00,78.93,78.99,78.73,78.85,93779.0,68.4597,68.5117,68.2862,68.3903,93779.0
2016-12-09 09:30:00,79.02,79.02,78.53,78.72,16046.0,68.5377,68.5377,68.1127,68.2775,16046.0
2016-12-09 09:40:00,78.6,78.6,78.05,78.19,15994.0,68.1734,68.1734,67.6964,67.8178,15994.0
2016-12-09 09:50:00,78.19,78.19,77.59,77.59,57283.0,67.8178,67.8178,67.2974,67.2974,57283.0
2016-12-09 10:00:00,77.61,77.73,77.38,77.73,71156.0,67.3148,67.4188,67.1153,67.4188,71156.0
2016-12-09 10:10:00,77.7,77.91,77.35,77.35,15496.0,67.3928,67.575,67.0892,67.0892,15496.0
2016-12-09 10:20:00,77.4,77.58,77.24,77.4,28377.0,67.1326,67.2887,66.9938,67.1326,28377.0
2016-12-09 10:30:00,77.41,77.63,77.4,77.63,14400.0,67.1413,67.3321,67.1326,67.3321,14400.0
2016-12-09 10:40:00,77.63,77.65,77.32,77.36,24901.0,67.3321,67.3495,67.0632,67.0979,24901.0
2016-12-09 10:50:00,77.4,77.48,77.26,77.45,13191.0,67.1326,67.202,67.0112,67.176,13191.0
2016-12-09 11:00:00,77.44,77.49,77.31,77.42,25913.0,67.1673,67.2107,67.0546,67.15,25913.0
2016-12-09 11:10:00,77.44,77.48,77.38,77.44,18735.0,67.1673,67.202,67.1153,67.1673,18735.0
2016-12-09 11:20:00,77.44,77.46,77.02,77.03,35218.0,67.1673,67.1847,66.803,66.8117,35218.0
2016-12-09 11:30:00,77.03,77.04,76.81,76.93,79766.0,66.8117,66.8204,66.6209,66.725,79766.0
2016-12-09 11:40:00,76.94,77.31,76.86,77.25,20443.0,66.7336,67.0546,66.6642,67.0025,20443.0
2016-12-09 11:50:00,77.26,77.39,77.13,77.15,19105.0,67.0112,67.1239,66.8984,66.9158,19105.0
2016-12-09 12:00:00,77.16,77.25,77.01,77.09,18631.0,66.9245,67.0025,66.7944,66.8637,18631.0
2016-12-09 12:10:00,77.09,77.11,77.0,77.02,18082.0,66.8637,66.8811,66.7857,66.803,18082.0
2016-12-09 12:20:00,77.03,77.06,76.85,76.86,36531.0,66.8117,66.8377,66.6556,66.6642,36531.0
2016-12-09 12:30:00,76.88,77.1,76.85,77.08,70490.0,66.6816,66.8724,66.6556,66.8551,70490.0
2016-12-09 12:40:00,77.09,77.11,76.9,77.0,22122.0,66.8637,66.8811,66.6989,66.7857,22122.0
2016-12-09 12:50:00,77.02,77.1,76.9,77.03,16289.0,66.803,66.8724,66.6989,66.8117,16289.0
2016-12-09 13:00:00,77.05,77.09,76.92,76.94,19966.0,66.829,66.8637,66.7163,66.7336,19966.0
2016-12-09 13:10:00,76.94,77.06,76.85,76.98,15615.0,66.7336,66.8377,66.6556,66.7683,15615.0
2016-12-09 13:20:00,76.99,77.05,76.86,77.01,28385.0,66.777,66.829,66.6642,66.7944,28385.0
2016-12-09 13:30:00,77.01,77.09,76.96,77.0,13102.0,66.7944,66.8637,66.751,66.7857,13102.0
2016-12-09 13:40:00,77.0,77.15,76.99,77.06,22400.0,66.7857,66.9158,66.777,66.8377,22400.0
2016-12-09 13:50:00,77.07,77.11,76.95,77.06,39400.0,66.8464,66.8811,66.7423,66.8377,39400.0
2016-12-09 14:00:00,77.06,77.12,76.99,77.11,22408.0,66.8377,66.8898,66.777,66.8811,22408.0
2016-12-09 14:10:00,77.11,77.14,77.01,77.04,33378.0,66.8811,66.9071,66.7944,66.8204,33378.0
2016-12-09 14:20:00,77.05,77.09,76.96,76.96,17519.0,66.829,66.8637,66.751,66.751,17519.0
2016-12-09 14:30:00,76.96,77.04,76.95,77.02,15372.0,66.751,66.8204,66.7423,66.803,15372.0
2016-12-09 14:40:00,77.01,77.09,76.98,77.09,15522.0,66.7944,66.8637,66.7683,66.8637,15522.0
2016-12-09 14:50:00,77.1,77.22,77.03,77.17,30062.0,66.8724,66.9765,66.8117,66.9331,30062.0
2016-12-09 15:00:00,77.17,77.22,77.12,77.17,36864.0,66.9331,66.9765,66.8898,66.9331,36864.0
2016-12-09 15:10:00,77.17,77.23,77.12,77.2,22930.0,66.9331,66.9852,66.8898,66.9591,22930.0
2016-12-09 15:20:00,77.2,77.24,77.14,77.19,25482.0,66.9591,66.9938,66.9071,66.9505,25482.0
2016-12-09 15:30:00,77.19,77.24,77.12,77.2,47783.0,66.9505,66.9938,66.8898,66.9591,47783.0
2016-12-09 15:40:00,77.19,77.22,77.16,77.2,60094.0,66.9505,66.9765,66.9245,66.9591,60094.0
2016-12-09 15:50:00,77.2,77.27,77.16,77.21,120269.0,66.9591,67.0199,66.9245,66.9678,120269.0
2016-12-12 09:30:00,77.34,77.39,76.73,76.92,35270.0,67.0806,67.1239,66.5515,66.7163,35270.0
2016-12-12 09:40:00,76.99,77.5,76.96,77.35,27125.0,66.777,67.2194,66.751,67.0892,27125.0
2016-12-12 09:50:00,77.34,77.43,76.97,77.02,31904.0,67.0806,67.1586,66.7597,66.803,31904.0
2016-12-12 10:00:00,77.02,77.05,76.77,77.01,38406.0,66.803,66.829,66.5862,66.7944,38406.0
2016-12-12 10:10:00,76.98,77.01,76.87,76.88,16513.0,66.7683,66.7944,66.6729,66.6816,16513.0
2016-12-12 10:20:00,76.89,77.07,76.86,76.87,20493.0,66.6903,66.8464,66.6642,66.6729,20493.0
2016-12-12 10:30:00,76.88,77.04,76.88,77.01,24894.0,66.6816,66.8204,66.6816,66.7944,24894.0
2016-12-12 10:40:00,77.0,77.01,76.67,76.84,33740.0,66.7857,66.7944,66.4995,66.6469,33740.0
2016-12-12 10:50:00,76.84,76.9,76.75,76.8,24921.0,66.6469,66.6989,66.5688,66.6122,24921.0
2016-12-12 11:00:00,76.79,76.98,76.66,76.96,26491.0,66.6035,66.7683,66.4908,66.751,26491.0
2016-12-12 11:10:00,76.97,77.03,76.87,76.89,20949.0,66.7597,66.8117,66.6729,66.6903,20949.0
2016-12-12 11:20:00,76.89,77.02,76.89,76.89,22106.0,66.6903,66.803,66.6903,66.6903,22106.0
2016-12-12 11:30:00,76.9,77.02,76.84,76.85,23428.0,66.6989,66.803,66.6469,66.6556,23428.0
2016-12-12 11:40:00,76.85,76.91,76.77,76.88,23140.0,66.6556,66.7076,66.5862,66.6816,23140.0
2016-12-12 11:50:00,76.87,76.9,76.68,76.7,22308.0,66.6729,66.6989,66.5081,66.5255,22308.0
2016-12-12 12:00:00,76.7,76.7,76.62,76.66,15744.0,66.5255,66.5255,66.4561,66.4908,15744.0
2016-12-12 12:10:00,76.65,76.73,76.57,76.73,15317.0,66.4821,66.5515,66.4127,66.5515,15317.0
2016-12-12 12:20:00,76.73,76.74,76.56,76.7,14949.0,66.5515,66.5602,66.404,66.5255,14949.0
2016-12-12 12:30:00,76.66,76.81,76.62,76.81,12258.0,66.4908,66.6209,66.4561,66.6209,12258.0
2016-12-12 12:40:00,76.78,76.8,76.66,76.71,15948.0,66.5949,66.6122,66.4908,66.5341,15948.0
2016-12-12 12:50:00,76.71,76.8,76.62,76.8,13641.0,66.5341,66.6122,66.4561,66.6122,13641.0
2016-12-12 13:00:00,76.8,76.89,76.78,76.89,10940.0,66.6122,66.6903,66.5949,66.6903,10940.0
2016-12-12 13:10:00,76.87,76.96,76.83,76.96,16805.0,66.6729,66.751,66.6382,66.751,16805.0
2016-12-12 13:20:00,76.94,76.99,76.86,76.92,10780.0,66.7336,66.777,66.6642,66.7163,10780.0
2016-12-12 13:30:00,76.91,77.01,76.86,76.93,17675.0,66.7076,66.7944,66.6642,66.725,17675.0
2016-12-12 13:40:00,76.92,77.03,76.91,76.91,28025.0,66.7163,66.8117,66.7076,66.7076,28025.0
2016-12-12 13:50:00,76.91,77.06,76.87,77.02,25785.0,66.7076,66.8377,66.6729,66.803,25785.0
2016-12-12 14:00:00,77.01,77.02,76.95,76.99,18590.0,66.7944,66.803,66.7423,66.777,18590.0
2016-12-12 14:10:00,76.99,77.04,76.96,77.04,26624.0,66.777,66.8204,66.751,66.8204,26624.0
2016-12-12 14:20:00,77.01,77.09,76.98,77.05,20305.0,66.7944,66.8637,66.7683,66.829,20305.0
2016-12-12 14:30:00,77.05,77.05,76.94,76.99,18944.0,66.829,66.829,66.7336,66.777,18944.0
2016-12-12 14:40:00,76.97,76.98,76.83,76.89,26693.0,66.7597,66.7683,66.6382,66.6903,26693.0
2016-12-12 14:50:00,76.93,77.01,76.87,76.99,18852.0,66.725,66.7944,66.6729,66.777,18852.0
2016-12-12 15:00:00,76.99,77.07,76.92,77.07,22614.0,66.777,66.8464,66.7163,66.8464,22614.0
2016-12-12 15:10:00,77.06,77.35,77.06,77.27,41632.0,66.8377,67.0892,66.8377,67.0199,41632.0
2016-12-12 15:20:00,77.27,77.38,77.21,77.21,40751.0,67.0199,67.1153,66.9678,66.9678,40751.0
2016-12-12 15:30:00,77.19,77.26,77.09,77.24,41533.0,66.9505,67.0112,66.8637,66.9938,41533.0
2016-12-12 15:40:00,77.26,77.41,77.23,77.31,55931.0,67.0112,67.1413,66.9852,67.0546,55931.0
2016-12-12 15:50:00,77.32,77.4,77.26,77.33,92210.0,67.0632,67.1326,67.0112,67.0719,92210.0
2016-12-13 09:30:00,77.58,78.51,77.58,78.34,23739.0,67.2887,68.0954,67.2887,67.9479,23739.0
2016-12-13 09:40:00,78.36,78.46,78.13,78.13,17937.0,67.9653,68.052,67.7658,67.7658,17937.0
2016-12-13 09:50:00,78.21,78.37,78.1,78.28,24514.0,67.8352,67.9739,67.7398,67.8959,24514.0
2016-12-13 10:00:00,78.3,78.37,77.99,78.12,27325.0,67.9132,67.9739,67.6444,67.7571,27325.0
2016-12-13 10:10:00,78.08,78.15,77.84,77.87,23619.0,67.7224,67.7831,67.5142,67.5403,23619.0
2016-12-13 10:20:00,77.89,78.14,77.84,78.09,26526.0,67.5576,67.7745,67.5142,67.7311,26526.0
2016-12-13 10:30:00,78.08,78.11,77.92,78.08,33320.0,67.7224,67.7484,67.5836,67.7224,33320.0
2016-12-13 10:40:00,78.07,78.11,77.79,77.87,27095.0,67.7137,67.7484,67.4709,67.5403,27095.0
2016-12-13 10:50:00,77.91,78.11,77.88,78.05,25560.0,67.575,67.7484,67.5489,67.6964,25560.0
2016-12-13 11:00:00,78.08,78.13,77.99,78.03,54018.0,67.7224,67.7658,67.6444,67.679,54018.0
2016-12-13 11:10:00,78.01,78.08,77.91,78.08,21492.0,67.6617,67.7224,67.575,67.7224,21492.0
2016-12-13 11:20:00,78.07,78.25,78.03,78.16,54332.0,67.7137,67.8699,67.679,67.7918,54332.0
2016-12-13 11:30:00,78.17,78.25,78.14,78.25,22206.0,67.8005,67.8699,67.7745,67.8699,22206.0
2016-12-13 11:40:00,78.25,78.43,78.18,78.43,30574.0,67.8699,68.026,67.8091,68.026,30574.0
2016-12-13 11:50:00,78.43,78.65,78.4,78.62,35907.0,68.026,68.2168,68.0,68.1908,35907.0
2016-12-13 12:00:00,78.55,79.04,78.55,78.82,43049.0,68.1301,68.5551,68.1301,68.3642,43049.0
2016-12-13 12:10:00,78.85,79.04,78.83,78.85,28308.0,68.3903,68.5551,68.3729,68.3903,28308.0
2016-12-13 12:20:00,78.83,78.85,78.42,78.53,21691.0,68.3729,68.3903,68.0173,68.1127,21691.0
2016-12-13 12:30:00,78.49,78.56,78.42,78.53,13376.0,68.078,68.1387,68.0173,68.1127,13376.0
2016-12-13 12:40:00,78.54,78.69,78.53,78.61,12769.0,68.1214,68.2515,68.1127,68.1821,12769.0
2016-12-13 12:50:00,78.58,78.64,78.53,78.61,20730.0,68.1561,68.2081,68.1127,68.1821,20730.0
2016-12-13 13:00:00,78.62,78.78,78.58,78.75,20277.0,68.1908,68.3296,68.1561,68.3035,20277.0
2016-12-13 13:10:00,78.76,78.87,78.7,78.85,16304.0,68.3122,68.4076,68.2602,68.3903,16304.0
2016-12-13 13:20:00,78.89,78.89,78.72,78.79,10749.0,68.425,68.425,68.2775,68.3382,10749.0
2016-12-13 13:30:00,78.77,78.84,78.71,78.71,17891.0,68.3209,68.3816,68.2688,68.2688,17891.0
2016-12-13 13:40:00,78.7,78.72,78.49,78.54,10260.0,68.2602,68.2775,68.078,68.1214,10260.0
2016-12-13 13:50:00,78.53,78.6,78.39,78.42,11900.0,68.1127,68.1734,67.9913,68.0173,11900.0
2016-12-13 14:00:00,78.38,78.52,78.37,78.52,19362.0,67.9826,68.104,67.9739,68.104,19362.0
2016-12-13 14:10:00,78.52,78.58,78.41,78.42,12124.0,68.104,68.1561,68.0086,68.0173,12124.0
2016-12-13 14:20:00,78.42,78.42,78.07,78.07,12432.0,68.0173,68.0173,67.7137,67.7137,12432.0
2016-12-13 14:30:00,78.09,78.16,78.04,78.14,14146.0,67.7311,67.7918,67.6877,67.7745,14146.0
2016-12-13 14:40:00,78.16,78.16,78.04,78.07,9028.0,67.7918,67.7918,67.6877,67.7137,9028.0
2016-12-13 14:50:00,78.06,78.22,78.05,78.13,12380.0,67.7051,67.8438,67.6964,67.7658,12380.0
2016-12-13 15:00:00,78.14,78.33,78.12,78.24,14816.0,67.7745,67.9392,67.7571,67.8612,14816.0
2016-12-13 15:10:00,78.26,78.29,78.15,78.26,20076.0,67.8785,67.9046,67.7831,67.8785,20076.0
2016-12-13 15:20:00,78.24,78.25,78.15,78.2,21516.0,67.8612,67.8699,67.7831,67.8265,21516.0
2016-12-13 15:30:00,78.19,78.21,78.11,78.11,25033.0,67.8178,67.8352,67.7484,67.7484,25033.0
2016-12-13 15:40:00,78.13,78.16,78.05,78.08,33447.0,67.7658,67.7918,67.6964,67.7224,33447.0
2016-12-13 15:50:00,78.07,78.11,77.93,77.96,51457.0,67.7137,67.7484,67.5923,67.6183,51457.0
2016-12-14 09:30:00,79.33,80.0,79.25,79.71,113122.0,68.8066,69.3877,68.7372,69.1362,113122.0
2016-12-14 09:40:00,79.72,80.04,79.65,79.78,97799.0,69.1449,69.4224,69.0841,69.1969,97799.0
2016-12-14 09:50:00,79.85,80.45,79.84,80.04,198428.0,69.2576,69.778,69.2489,69.4224,198428.0
2016-12-14 10:00:00,79.92,80.08,79.46,79.46,84730.0,69.3183,69.4571,68.9193,68.9193,84730.0
2016-12-14 10:10:00,79.5,79.91,79.5,79.81,32338.0,68.954,69.3097,68.954,69.2229,32338.0
2016-12-14 10:20:00,79.81,80.06,79.74,79.88,27848.0,69.2229,69.4398,69.1622,69.2836,27848.0
2016-12-14 10:30:00,79.86,79.87,79.15,79.17,21795.0,69.2663,69.275,68.6505,68.6678,21795.0
2016-12-14 10:40:00,79.15,79.18,78.56,78.67,28151.0,68.6505,68.6765,68.1387,68.2341,28151.0
2016-12-14 10:50:00,78.63,79.0,78.45,78.93,53569.0,68.1995,68.5204,68.0433,68.4597,53569.0
2016-12-14 11:00:00,78.92,79.05,78.73,78.76,32310.0,68.451,68.5637,68.2862,68.3122,32310.0
2016-12-14 11:10:00,78.75,78.95,78.68,78.94,22683.0,68.3035,68.477,68.2428,68.4683,22683.0
2016-12-14 11:20:00,78.94,78.95,78.48,78.49,28992.0,68.4683,68.477,68.0694,68.078,28992.0
2016-12-14 11:30:00,78.51,78.57,77.79,77.81,159193.0,68.0954,68.1474,67.4709,67.4882,159193.0
2016-12-14 11:40:00,77.84,78.2,77.66,78.2,61981.0,67.5142,67.8265,67.3581,67.8265,61981.0
2016-12-14 11:50:00,78.2,78.43,78.13,78.36,38867.0,67.8265,68.026,67.7658,67.9653,38867.0
2016-12-14 12:00:00,78.39,78.53,78.27,78.41,40734.0,67.9913,68.1127,67.8872,68.0086,40734.0
2016-12-14 12:10:00,78.41,78.46,78.24,78.33,30376.0,68.0086,68.052,67.8612,67.9392,30376.0
2016-12-14 12:20:00,78.33,78.33,78.13,78.27,34752.0,67.9392,67.9392,67.7658,67.8872,34752.0
2016-12-14 12:30:00,78.26,78.36,78.2,78.36,33342.0,67.8785,67.9653,67.8265,67.9653,33342.0
2016-12-14 12:40:00,78.36,78.39,78.22,78.24,27577.0,67.9653,67.9913,67.8438,67.8612,27577.0
2016-12-14 12:50:00,78.28,78.38,78.16,78.33,36329.0,67.8959,67.9826,67.7918,67.9392,36329.0
2016-12-14 13:00:00,78.33,78.42,78.22,78.34,49041.0,67.9392,68.0173,67.8438,67.9479,49041.0
2016-12-14 13:10:00,78.35,78.42,78.3,78.42,25967.0,67.9566,68.0173,67.9132,68.0173,25967.0
2016-12-14 13:20:00,78.45,78.45,78.15,78.24,25674.0,68.0433,68.0433,67.7831,67.8612,25674.0
2016-12-14 13:30:00,78.25,78.3,78.16,78.17,33032.0,67.8699,67.9132,67.7918,67.8005,33032.0
2016-12-14 13:40:00,78.17,78.46,78.16,78.43,29568.0,67.8005,68.052,67.7918,68.026,29568.0
2016-12-14 13:50:00,78.42,78.47,78.24,78.31,20251.0,68.0173,68.0607,67.8612,67.9219,20251.0
2016-12-14 14:00:00,78.28,78.37,77.76,77.95,35360.0,67.8959,67.9739,67.4449,67.6097,35360.0
2016-12-14 14:10:00,77.89,77.95,77.51,77.79,39104.0,67.5576,67.6097,67.228,67.4709,39104.0
2016-12-14 14:20:00,77.81,77.81,77.53,77.55,22096.0,67.4882,67.4882,67.2454,67.2627,22096.0
2016-12-14 14:30:00,77.55,77.98,77.53,77.98,24126.0,67.2627,67.6357,67.2454,67.6357,24126.0
2016-12-14 14:40:00,78.03,78.09,77.86,77.96,18465.0,67.679,67.7311,67.5316,67.6183,18465.0
2016-12-14 14:50:00,77.97,77.97,77.84,77.85,28393.0,67.627,67.627,67.5142,67.5229,28393.0
2016-12-14 15:00:00,77.85,78.18,77.83,77.9,30127.0,67.5229,67.8091,67.5056,67.5663,30127.0
2016-12-14 15:10:00,77.92,77.95,77.8,77.91,33011.0,67.5836,67.6097,67.4796,67.575,33011.0
2016-12-14 15:20:00,77.92,78.01,77.87,77.96,32453.0,67.5836,67.6617,67.5403,67.6183,32453.0
2016-12-14 15:30:00,77.96,78.38,77.94,78.35,51855.0,67.6183,67.9826,67.601,67.9566,51855.0
2016-12-14 15:40:00,78.35,78.35,78.06,78.06,47948.0,67.9566,67.9566,67.7051,67.7051,47948.0
2016-12-14 15:50:00,78.05,78.05,77.73,77.8,118514.0,67.6964,67.6964,67.4188,67.4796,118514.0
2016-12-15 09:30:00,78.14,78.76,77.34,77.76,64096.0,67.7745,68.3122,67.0806,67.4449,64096.0
2016-12-15 09:40:00,77.72,78.59,77.7,78.38,68523.0,67.4102,68.1648,67.3928,67.9826,68523.0
2016-12-15 09:50:00,78.38,78.9,78.27,78.9,60110.0,67.9826,68.4336,67.8872,68.4336,60110.0
2016-12-15 10:00:00,78.94,79.59,78.86,79.37,152081.0,68.4683,69.0321,68.3989,68.8413,152081.0
2016-12-15 10:10:00,79.39,79.4,79.05,79.13,31240.0,68.8586,68.8673,68.5637,68.6331,31240.0
2016-12-15 10:20:00,79.13,79.65,79.09,79.45,91106.0,68.6331,69.0841,68.5984,68.9107,91106.0
2016-12-15 10:30:00,79.45,79.96,79.37,79.96,53461.0,68.9107,69.353,68.8413,69.353,53461.0
2016-12-15 10:40:00,79.98,80.04,79.55,79.58,40849.0,69.3704,69.4224,68.9974,69.0234,40849.0
2016-12-15 10:50:00,79.53,79.7,79.48,79.66,44058.0,68.9801,69.1275,68.9367,69.0928,44058.0
2016-12-15 11:00:00,79.64,79.97,79.64,79.85,28792.0,69.0755,69.3617,69.0755,69.2576,28792.0
2016-12-15 11:10:00,79.83,80.05,79.81,79.98,42620.0,69.2403,69.4311,69.2229,69.3704,42620.0
2016-12-15 11:20:00,79.97,80.1,79.89,79.95,46749.0,69.3617,69.4745,69.2923,69.3443,46749.0
2016-12-15 11:30:00,79.95,80.05,79.89,80.03,50258.0,69.3443,69.4311,69.2923,69.4137,50258.0
2016-12-15 11:40:00,80.05,80.06,79.92,80.05,28034.0,69.4311,69.4398,69.3183,69.4311,28034.0
2016-12-15 11:50:00,80.03,80.18,79.93,80.14,27984.0,69.4137,69.5438,69.327,69.5091,27984.0
2016-12-15 12:00:00,80.14,80.33,80.14,80.31,29675.0,69.5091,69.6739,69.5091,69.6566,29675.0
2016-12-15 12:10:00,80.32,80.35,80.23,80.33,31381.0,69.6653,69.6913,69.5872,69.6739,31381.0
2016-12-15 12:20:00,80.34,80.48,80.31,80.45,19425.0,69.6826,69.804,69.6566,69.778,19425.0
2016-12-15 12:30:00,80.46,80.52,80.4,80.45,54353.0,69.7867,69.8387,69.7347,69.778,54353.0
2016-12-15 12:40:00,80.44,80.57,80.43,80.55,33713.0,69.7693,69.8821,69.7607,69.8648,33713.0
2016-12-15 12:50:00,80.56,80.68,80.45,80.45,33009.0,69.8734,69.9775,69.778,69.778,33009.0
2016-12-15 13:00:00,80.45,80.46,79.77,79.86,37474.0,69.778,69.7867,69.1882,69.2663,37474.0
2016-12-15 13:10:00,79.84,79.9,79.68,79.87,22810.0,69.2489,69.301,69.1102,69.275,22810.0
2016-12-15 13:20:00,79.87,80.04,79.84,80.03,25795.0,69.275,69.4224,69.2489,69.4137,25795.0
2016-12-15 13:30:00,80.01,80.06,79.89,79.98,29365.0,69.3964,69.4398,69.2923,69.3704,29365.0
2016-12-15 13:40:00,79.99,80.03,79.53,79.57,25038.0,69.379,69.4137,68.9801,69.0148,25038.0
2016-12-15 13:50:00,79.57,79.61,79.25,79.28,24989.0,69.0148,69.0495,68.7372,68.7632,24989.0
2016-12-15 14:00:00,79.23,79.41,79.21,79.36,18891.0,68.7199,68.876,68.7025,68.8326,18891.0
2016-12-15 14:10:00,79.34,79.64,79.31,79.54,59320.0,68.8153,69.0755,68.7892,68.9887,59320.0
2016-12-15 14:20:00,79.54,79.78,79.54,79.77,28451.0,68.9887,69.1969,68.9887,69.1882,28451.0
2016-12-15 14:30:00,79.76,79.83,79.69,79.77,27658.0,69.1796,69.2403,69.1188,69.1882,27658.0
2016-12-15 14:40:00,79.79,79.83,79.7,79.7,22126.0,69.2056,69.2403,69.1275,69.1275,22126.0
2016-12-15 14:50:00,79.7,79.77,79.53,79.6,32151.0,69.1275,69.1882,68.9801,69.0408,32151.0
2016-12-15 15:00:00,79.61,79.69,79.6,79.62,27775.0,69.0495,69.1188,69.0408,69.0581,27775.0
2016-12-15 15:10:00,79.61,79.76,79.59,79.7,40460.0,69.0495,69.1796,69.0321,69.1275,40460.0
2016-12-15 15:20:00,79.7,79.75,79.55,79.55,54343.0,69.1275,69.1709,68.9974,68.9974,54343.0
2016-12-15 15:30:00,79.54,79.55,79.45,79.54,47994.0,68.9887,68.9974,68.9107,68.9887,47994.0
2016-12-15 15:40:00,79.54,79.73,79.54,79.56,74141.0,68.9887,69.1535,68.9887,69.0061,74141.0
2016-12-15 15:50:00,79.56,79.57,79.23,79.36,177133.0,69.0061,69.0148,68.7199,68.8326,177133.0
2016-12-16 09:30:00,79.62,80.43,79.3,80.04,141950.0,69.0581,69.7607,68.7806,69.4224,141950.0
2016-12-16 09:40:00,80.03,80.31,79.65,79.69,89305.0,69.4137,69.6566,69.0841,69.1188,89305.0
2016-12-16 09:50:00,79.74,79.76,79.52,79.54,37208.0,69.1622,69.1796,68.9714,68.9887,37208.0
2016-12-16 10:00:00,79.57,79.58,79.26,79.42,42764.0,69.0148,69.0234,68.7459,68.8847,42764.0
2016-12-16 10:10:00,79.41,79.51,79.37,79.41,56399.0,68.876,68.9627,68.8413,68.876,56399.0
2016-12-16 10:20:00,79.41,79.44,79.28,79.35,39724.0,68.876,68.902,68.7632,68.8239,39724.0
2016-12-16 10:30:00,79.36,79.46,79.32,79.39,35656.0,68.8326,68.9193,68.7979,68.8586,35656.0
2016-12-16 10:40:00,79.39,79.53,79.28,79.31,29100.0,68.8586,68.9801,68.7632,68.7892,29100.0
2016-12-16 10:50:00,79.28,79.5,79.17,79.4,43834.0,68.7632,68.954,68.6678,68.8673,43834.0
2016-12-16 11:00:00,79.4,79.48,79.28,79.31,24348.0,68.8673,68.9367,68.7632,68.7892,24348.0
2016-12-16 11:10:00,79.28,79.36,79.23,79.36,31369.0,68.7632,68.8326,68.7199,68.8326,31369.0
2016-12-16 11:20:00,79.36,79.36,79.11,79.2,33264.0,68.8326,68.8326,68.6158,68.6938,33264.0
2016-12-16 11:30:00,79.2,79.44,79.15,79.38,27338.0,68.6938,68.902,68.6505,68.85,27338.0
2016-12-16 11:40:00,79.37,79.52,79.37,79.52,15947.0,68.8413,68.9714,68.8413,68.9714,15947.0
2016-12-16 11:50:00,79.53,79.65,79.45,79.45,26692.0,68.9801,69.0841,68.9107,68.9107,26692.0
2016-12-16 12:00:00,79.46,79.61,79.46,79.48,14844.0,68.9193,69.0495,68.9193,68.9367,14844.0
2016-12-16 12:10:00,79.5,79.6,79.35,79.35,19730.0,68.954,69.0408,68.8239,68.8239,19730.0
2016-12-16 12:20:00,79.33,79.58,79.33,79.53,29348.0,68.8066,69.0234,68.8066,68.9801,29348.0
2016-12-16 12:30:00,79.55,79.87,79.51,79.87,32535.0,68.9974,69.275,68.9627,69.275,32535.0
2016-12-16 12:40:00,79.87,79.92,79.69,79.92,36808.0,69.275,69.3183,69.1188,69.3183,36808.0
2016-12-16 12:50:00,79.93,80.04,79.83,79.89,41264.0,69.327,69.4224,69.2403,69.2923,41264.0
2016-12-16 13:00:00,79.89,79.89,79.58,79.63,36021.0,69.2923,69.2923,69.0234,69.0668,36021.0
2016-12-16 13:10:00,79.63,79.63,79.37,79.49,31333.0,69.0668,69.0668,68.8413,68.9454,31333.0
2016-12-16 13:20:00,79.45,79.52,79.3,79.36,27261.0,68.9107,68.9714,68.7806,68.8326,27261.0
2016-12-16 13:30:00,79.36,79.49,79.36,79.49,17925.0,68.8326,68.9454,68.8326,68.9454,17925.0
2016-12-16 13:40:00,79.49,79.49,79.22,79.23,19097.0,68.9454,68.9454,68.7112,68.7199,19097.0
2016-12-16 13:50:00,79.22,79.23,78.87,78.9,29135.0,68.7112,68.7199,68.4076,68.4336,29135.0
2016-12-16 14:00:00,78.9,79.08,78.68,79.08,36906.0,68.4336,68.5898,68.2428,68.5898,36906.0
2016-12-16 14:10:00,79.08,79.1,78.88,78.96,30523.0,68.5898,68.6071,68.4163,68.4857,30523.0
2016-12-16 14:20:00,78.97,79.05,78.8,78.87,33412.0,68.4943,68.5637,68.3469,68.4076,33412.0
2016-12-16 14:30:00,78.86,78.86,78.53,78.6,25159.0,68.3989,68.3989,68.1127,68.1734,25159.0
2016-12-16 14:40:00,78.62,78.81,78.59,78.68,23852.0,68.1908,68.3556,68.1648,68.2428,23852.0
2016-12-16 14:50:00,78.69,78.76,78.55,78.71,22484.0,68.2515,68.3122,68.1301,68.2688,22484.0
2016-12-16 15:00:00,78.71,78.83,78.67,78.8,36630.0,68.2688,68.3729,68.2341,68.3469,36630.0
2016-12-16 15:10:00,78.8,79.05,78.78,79.0,40383.0,68.3469,68.5637,68.3296,68.5204,40383.0
2016-12-16 15:20:00,79.0,79.11,78.92,79.0,42884.0,68.5204,68.6158,68.451,68.5204,42884.0
2016-12-16 15:30:00,79.01,79.03,78.62,78.63,83334.0,68.529,68.5464,68.1908,68.1995,83334.0
2016-12-16 15:40:00,78.63,78.74,78.43,78.51,116444.0,68.1995,68.2949,68.026,68.0954,116444.0
2016-12-16 15:50:00,78.51,78.52,77.84,78.19,700984.0,68.0954,68.104,67.5142,67.8178,700984.0
2016-12-19 09:30:00,79.42,80.49,79.41,80.42,74479.0,68.8847,69.8127,68.876,69.752,74479.0
2016-12-19 09:40:00,80.32,80.55,79.96,80.35,63520.0,69.6653,69.8648,69.353,69.6913,63520.0
2016-12-19 09:50:00,80.34,80.5,80.2,80.45,53989.0,69.6826,69.8214,69.5612,69.778,53989.0
2016-12-19 10:00:00,80.44,80.44,80.04,80.04,25436.0,69.7693,69.7693,69.4224,69.4224,25436.0
2016-12-19 10:10:00,80.03,80.23,79.98,80.06,90354.0,69.4137,69.5872,69.3704,69.4398,90354.0
2016-12-19 10:20:00,80.09,80.3,80.09,80.23,17302.0,69.4658,69.6479,69.4658,69.5872,17302.0
2016-12-19 10:30:00,80.23,80.46,80.18,80.33,28221.0,69.5872,69.7867,69.5438,69.6739,28221.0
2016-12-19 10:40:00,80.34,80.45,80.26,80.4,30534.0,69.6826,69.778,69.6132,69.7347,30534.0
2016-12-19 10:50:00,80.4,80.41,80.17,80.31,85903.0,69.7347,69.7433,69.5352,69.6566,85903.0
2016-12-19 11:00:00,80.29,80.68,80.24,80.53,38219.0,69.6392,69.9775,69.5959,69.8474,38219.0
2016-12-19 11:10:00,80.55,80.57,80.32,80.37,18464.0,69.8648,69.8821,69.6653,69.7086,18464.0
2016-12-19 11:20:00,80.39,80.43,79.84,79.93,22223.0,69.726,69.7607,69.2489,69.327,22223.0
2016-12-19 11:30:00,79.96,80.01,79.8,79.83,18647.0,69.353,69.3964,69.2142,69.2403,18647.0
2016-12-19 11:40:00,79.86,79.86,79.39,79.52,41984.0,69.2663,69.2663,68.8586,68.9714,41984.0
2016-12-19 11:50:00,79.51,79.69,79.47,79.63,22834.0,68.9627,69.1188,68.928,69.0668,22834.0
2016-12-19 12:00:00,79.65,79.73,79.59,79.73,16963.0,69.0841,69.1535,69.0321,69.1535,16963.0
2016-12-19 12:10:00,79.73,79.75,79.58,79.66,19400.0,69.1535,69.1709,69.0234,69.0928,19400.0
2016-12-19 12:20:00,79.64,79.66,79.28,79.3,32183.0,69.0755,69.0928,68.7632,68.7806,32183.0
2016-12-19 12:30:00,79.32,79.32,79.17,79.23,26293.0,68.7979,68.7979,68.6678,68.7199,26293.0
2016-12-19 12:40:00,79.23,79.23,78.82,78.83,41104.0,68.7199,68.7199,68.3642,68.3729,41104.0
2016-12-19 12:50:00,78.83,79.16,78.82,79.16,26200.0,68.3729,68.6591,68.3642,68.6591,26200.0
2016-12-19 13:00:00,79.18,79.29,79.12,79.24,21062.0,68.6765,68.7719,68.6245,68.7285,21062.0
2016-12-19 13:10:00,79.23,79.25,79.07,79.13,15300.0,68.7199,68.7372,68.5811,68.6331,15300.0
2016-12-19 13:20:00,79.13,79.13,79.04,79.1,25814.0,68.6331,68.6331,68.5551,68.6071,25814.0
2016-12-19 13:30:00,79.09,79.16,78.93,78.96,34392.0,68.5984,68.6591,68.4597,68.4857,34392.0
2016-12-19 13:40:00,78.97,79.02,78.91,79.0,16942.0,68.4943,68.5377,68.4423,68.5204,16942.0
2016-12-19 13:50:00,79.02,79.15,78.97,79.08,54279.0,68.5377,68.6505,68.4943,68.5898,54279.0
2016-12-19 14:00:00,79.11,79.42,79.09,79.34,38806.0,68.6158,68.8847,68.5984,68.8153,38806.0
2016-12-19 14:10:00,79.39,79.39,79.16,79.19,19844.0,68.8586,68.8586,68.6591,68.6852,19844.0
2016-12-19 14:20:00,79.18,79.22,79.13,79.19,13299.0,68.6765,68.7112,68.6331,68.6852,13299.0
2016-12-19 14:30:00,79.19,79.2,79.02,79.04,18783.0,68.6852,68.6938,68.5377,68.5551,18783.0
2016-12-19 14:40:00,79.04,79.17,79.03,79.09,14712.0,68.5551,68.6678,68.5464,68.5984,14712.0
2016-12-19 14:50:00,79.09,79.13,79.02,79.06,13100.0,68.5984,68.6331,68.5377,68.5724,13100.0
2016-12-19 15:00:00,79.04,79.32,79.01,79.27,20953.0,68.5551,68.7979,68.529,68.7546,20953.0
2016-12-19 15:10:00,79.26,79.35,79.25,79.31,18134.0,68.7459,68.8239,68.7372,68.7892,18134.0
2016-12-19 15:20:00,79.28,79.37,79.15,79.31,24626.0,68.7632,68.8413,68.6505,68.7892,24626.0
2016-12-19 15:30:00,79.31,79.36,79.26,79.31,23544.0,68.7892,68.8326,68.7459,68.7892,23544.0
2016-12-19 15:40:00,79.3,79.37,79.13,79.2,36538.0,68.7806,68.8413,68.6331,68.6938,36538.0
2016-12-19 15:50:00,79.21,79.38,79.21,79.37,84288.0,68.7025,68.85,68.7025,68.8413,84288.0
2016-12-20 09:30:00,79.73,79.99,79.42,79.59,88944.0,69.1535,69.379,68.8847,69.0321,88944.0
2016-12-20 09:40:00,79.56,79.72,79.46,79.58,25296.0,69.0061,69.1449,68.9193,69.0234,25296.0
2016-12-20 09:50:00,79.61,79.61,79.35,79.44,11326.0,69.0495,69.0495,68.8239,68.902,11326.0
2016-12-20 10:00:00,79.4,79.52,79.24,79.52,9681.0,68.8673,68.9714,68.7285,68.9714,9681.0
2016-12-20 10:10:00,79.64,79.91,79.64,79.88,12686.0,69.0755,69.3097,69.0755,69.2836,12686.0
2016-12-20 10:20:00,79.83,79.85,79.7,79.7,10434.0,69.2403,69.2576,69.1275,69.1275,10434.0
2016-12-20 10:30:00,79.7,79.75,79.52,79.64,11190.0,69.1275,69.1709,68.9714,69.0755,11190.0
2016-12-20 10:40:00,79.63,79.69,79.59,79.59,11761.0,69.0668,69.1188,69.0321,69.0321,11761.0
2016-12-20 10:50:00,79.59,79.7,79.46,79.46,14920.0,69.0321,69.1275,68.9193,68.9193,14920.0
2016-12-20 11:00:00,79.51,79.52,79.27,79.3,14827.0,68.9627,68.9714,68.7546,68.7806,14827.0
2016-12-20 11:10:00,79.29,79.29,79.08,79.16,12450.0,68.7719,68.7719,68.5898,68.6591,12450.0
2016-12-20 11:20:00,79.16,79.28,79.03,79.21,23838.0,68.6591,68.7632,68.5464,68.7025,23838.0
2016-12-20 11:30:00,79.22,79.23,78.98,79.08,26714.0,68.7112,68.7199,68.503,68.5898,26714.0
2016-12-20 11:40:00,79.13,79.19,79.03,79.12,10730.0,68.6331,68.6852,68.5464,68.6245,10730.0
2016-12-20 11:50:00,79.12,79.13,78.97,79.08,9091.0,68.6245,68.6331,68.4943,68.5898,9091.0
2016-12-20 12:00:00,79.07,79.07,78.93,78.97,11873.0,68.5811,68.5811,68.4597,68.4943,11873.0
2016-12-20 12:10:00,78.98,79.0,78.93,78.96,16948.0,68.503,68.5204,68.4597,68.4857,16948.0
2016-12-20 12:20:00,78.94,79.11,78.89,79.02,12938.0,68.4683,68.6158,68.425,68.5377,12938.0
2016-12-20 12:30:00,79.0,79.0,78.89,78.94,9306.0,68.5204,68.5204,68.425,68.4683,9306.0
2016-12-20 12:40:00,78.94,79.07,78.93,79.01,11874.0,68.4683,68.5811,68.4597,68.529,11874.0
2016-12-20 12:50:00,79.04,79.19,79.02,79.08,5700.0,68.5551,68.6852,68.5377,68.5898,5700.0
2016-12-20 13:00:00,79.1,79.11,78.98,78.98,12965.0,68.6071,68.6158,68.503,68.503,12965.0
2016-12-20 13:10:00,79.0,79.09,79.0,79.09,4978.0,68.5204,68.5984,68.5204,68.5984,4978.0
2016-12-20 13:20:00,79.08,79.1,79.01,79.02,9551.0,68.5898,68.6071,68.529,68.5377,9551.0
2016-12-20 13:30:00,79.01,79.05,78.88,78.88,14935.0,68.529,68.5637,68.4163,68.4163,14935.0
2016-12-20 13:40:00,78.9,79.09,78.9,79.08,18899.0,68.4336,68.5984,68.4336,68.5898,18899.0
2016-12-20 13:50:00,79.07,79.16,78.98,79.03,10501.0,68.5811,68.6591,68.503,68.5464,10501.0
2016-12-20 14:00:00,79.04,79.07,78.86,78.93,6933.0,68.5551,68.5811,68.3989,68.4597,6933.0
2016-12-20 14:10:00,78.93,78.97,78.77,78.77,13211.0,68.4597,68.4943,68.3209,68.3209,13211.0
2016-12-20 14:20:00,78.75,78.92,78.74,78.83,14039.0,68.3035,68.451,68.2949,68.3729,14039.0
2016-12-20 14:30:00,78.85,78.9,78.74,78.8,3950.0,68.3903,68.4336,68.2949,68.3469,3950.0
2016-12-20 14:40:00,78.81,78.85,78.73,78.73,12020.0,68.3556,68.3903,68.2862,68.2862,12020.0
2016-12-20 14:50:00,78.73,78.83,78.73,78.77,3500.0,68.2862,68.3729,68.2862,68.3209,3500.0
2016-12-20 15:00:00,78.78,78.83,78.74,78.77,14996.0,68.3296,68.3729,68.2949,68.3209,14996.0
2016-12-20 15:10:00,78.76,78.87,78.75,78.85,7115.0,68.3122,68.4076,68.3035,68.3903,7115.0
2016-12-20 15:20:00,78.83,78.87,78.75,78.76,13927.0,68.3729,68.4076,68.3035,68.3122,13927.0
2016-12-20 15:30:00,78.76,78.77,78.71,78.72,30281.0,68.3122,68.3209,68.2688,68.2775,30281.0
2016-12-20 15:40:00,78.72,78.73,78.68,78.72,21507.0,68.2775,68.2862,68.2428,68.2775,21507.0
2016-12-20 15:50:00,78.72,78.9,78.69,78.87,107054.0,68.2775,68.4336,68.2515,68.4076,107054.0
2016-12-21 09:30:00,79.1,79.33,78.78,78.81,28146.0,68.6071,68.8066,68.3296,68.3556,28146.0
2016-12-21 09:40:00,78.75,78.92,78.66,78.85,8489.0,68.3035,68.451,68.2255,68.3903,8489.0
2016-12-21 09:50:00,78.89,79.03,78.81,79.03,14681.0,68.425,68.5464,68.3556,68.5464,14681.0
2016-12-21 10:00:00,78.99,79.06,78.9,79.02,6175.0,68.5117,68.5724,68.4336,68.5377,6175.0
2016-12-21 10:10:00,79.0,79.09,78.95,79.01,5921.0,68.5204,68.5984,68.477,68.529,5921.0
2016-12-21 10:20:00,78.99,79.11,78.96,79.0,9616.0,68.5117,68.6158,68.4857,68.5204,9616.0
2016-12-21 10:30:00,79.0,79.05,78.91,79.05,4600.0,68.5204,68.5637,68.4423,68.5637,4600.0
2016-12-21 10:40:00,79.01,79.02,78.76,78.78,16862.0,68.529,68.5377,68.3122,68.3296,16862.0
2016-12-21 10:50:00,78.78,78.87,78.72,78.74,15130.0,68.3296,68.4076,68.2775,68.2949,15130.0
2016-12-21 11:00:00,78.76,79.01,78.76,78.98,6548.0,68.3122,68.529,68.3122,68.503,6548.0
2016-12-21 11:10:00,78.96,79.09,78.88,79.01,17902.0,68.4857,68.5984,68.4163,68.529,17902.0
2016-12-21 11:20:00,79.01,79.07,78.95,78.99,18755.0,68.529,68.5811,68.477,68.5117,18755.0
2016-12-21 11:30:00,79.01,79.17,78.94,79.09,6580.0,68.529,68.6678,68.4683,68.5984,6580.0
2016-12-21 11:40:00,79.05,79.12,78.97,79.07,8428.0,68.5637,68.6245,68.4943,68.5811,8428.0
2016-12-21 11:50:00,79.08,79.18,79.07,79.12,4000.0,68.5898,68.6765,68.5811,68.6245,4000.0
2016-12-21 12:00:00,79.13,79.27,79.1,79.2,15920.0,68.6331,68.7546,68.6071,68.6938,15920.0
2016-12-21 12:10:00,79.22,79.29,79.1,79.2,6878.0,68.7112,68.7719,68.6071,68.6938,6878.0
2016-12-21 12:20:00,79.2,79.2,79.08,79.1,5929.0,68.6938,68.6938,68.5898,68.6071,5929.0
2016-12-21 12:30:00,79.13,79.14,78.79,78.88,11461.0,68.6331,68.6418,68.3382,68.4163,11461.0
2016-12-21 12:40:00,78.94,78.94,78.88,78.89,4081.0,68.4683,68.4683,68.4163,68.425,4081.0
2016-12-21 12:50:00,78.9,78.95,78.81,78.92,7563.0,68.4336,68.477,68.3556,68.451,7563.0
2016-12-21 13:00:00,78.92,79.02,78.85,78.98,10000.0,68.451,68.5377,68.3903,68.503,10000.0
2016-12-21 13:10:00,78.96,78.99,78.9,78.99,6786.0,68.4857,68.5117,68.4336,68.5117,6786.0
2016-12-21 13:20:00,79.0,79.02,78.96,79.0,13510.0,68.5204,68.5377,68.4857,68.5204,13510.0
2016-12-21 13:30:00,78.97,79.02,78.91,78.91,14863.0,68.4943,68.5377,68.4423,68.4423,14863.0
2016-12-21 13:40:00,78.94,78.99,78.92,78.98,2569.0,68.4683,68.5117,68.451,68.503,2569.0
2016-12-21 13:50:00,78.98,78.99,78.92,78.97,8035.0,68.503,68.5117,68.451,68.4943,8035.0
2016-12-21 14:00:00,78.96,79.01,78.94,79.0,5220.0,68.4857,68.529,68.4683,68.5204,5220.0
2016-12-21 14:10:00,79.0,79.01,78.93,78.93,7027.0,68.5204,68.529,68.4597,68.4597,7027.0
2016-12-21 14:20:00,78.94,78.97,78.83,78.84,7830.0,68.4683,68.4943,68.3729,68.3816,7830.0
2016-12-21 14:30:00,78.83,78.85,78.74,78.74,52629.0,68.3729,68.3903,68.2949,68.2949,52629.0
2016-12-21 14:40:00,78.78,78.92,78.77,78.92,19151.0,68.3296,68.451,68.3209,68.451,19151.0
2016-12-21 14:50:00,78.92,78.95,78.89,78.94,6146.0,68.451,68.477,68.425,68.4683,6146.0
2016-12-21 15:00:00,78.94,78.98,78.89,78.93,10573.0,68.4683,68.503,68.425,68.4597,10573.0
2016-12-21 15:10:00,78.94,79.03,78.92,78.98,9103.0,68.4683,68.5464,68.451,68.503,9103.0
2016-12-21 15:20:00,78.97,79.06,78.97,79.03,8959.0,68.4943,68.5724,68.4943,68.5464,8959.0
2016-12-21 15:30:00,79.03,79.03,78.95,79.01,12900.0,68.5464,68.5464,68.477,68.529,12900.0
2016-12-21 15:40:00,79.01,79.08,78.98,78.98,27244.0,68.529,68.5898,68.503,68.503,27244.0
2016-12-21 15:50:00,78.99,79.06,78.87,78.98,75947.0,68.5117,68.5724,68.4076,68.503,75947.0
2016-12-22 09:30:00,78.98,79.35,78.38,79.08,44179.0,68.503,68.8239,67.9826,68.5898,44179.0
2016-12-22 09:40:00,79.01,79.08,78.77,78.78,24693.0,68.529,68.5898,68.3209,68.3296,24693.0
2016-12-22 09:50:00,78.82,78.92,78.64,78.81,8911.0,68.3642,68.451,68.2081,68.3556,8911.0
2016-12-22 10:00:00,78.84,79.12,78.7,78.73,18237.0,68.3816,68.6245,68.2602,68.2862,18237.0
2016-12-22 10:10:00,78.73,78.89,78.63,78.88,40524.0,68.2862,68.425,68.1995,68.4163,40524.0
2016-12-22 10:20:00,78.87,79.13,78.84,79.09,29700.0,68.4076,68.6331,68.3816,68.5984,29700.0
2016-12-22 10:30:00,79.02,79.25,79.02,79.15,7527.0,68.5377,68.7372,68.5377,68.6505,7527.0
2016-12-22 10:40:00,79.17,79.3,79.05,79.16,7138.0,68.6678,68.7806,68.5637,68.6591,7138.0
2016-12-22 10:50:00,79.12,79.14,78.98,79.11,6389.0,68.6245,68.6418,68.503,68.6158,6389.0
2016-12-22 11:00:00,79.16,79.19,78.97,79.17,8608.0,68.6591,68.6852,68.4943,68.6678,8608.0
2016-12-22 11:10:00,79.2,79.23,79.11,79.15,12114.0,68.6938,68.7199,68.6158,68.6505,12114.0
2016-12-22 11:20:00,79.15,79.24,79.05,79.05,15558.0,68.6505,68.7285,68.5637,68.5637,15558.0
2016-12-22 11:30:00,79.02,79.21,78.88,78.89,13734.0,68.5377,68.7025,68.4163,68.425,13734.0
2016-12-22 11:40:00,78.94,78.94,78.71,78.77,8349.0,68.4683,68.4683,68.2688,68.3209,8349.0
2016-12-22 11:50:00,78.68,78.83,78.56,78.56,10975.0,68.2428,68.3729,68.1387,68.1387,10975.0
2016-12-22 12:00:00,78.63,78.73,78.5,78.66,6511.0,68.1995,68.2862,68.0867,68.2255,6511.0
2016-12-22 12:10:00,78.67,78.69,78.57,78.6,3700.0,68.2341,68.2515,68.1474,68.1734,3700.0
2016-12-22 12:20:00,78.62,78.84,78.59,78.82,7550.0,68.1908,68.3816,68.1648,68.3642,7550.0
2016-12-22 12:30:00,78.83,78.97,78.83,78.9,11200.0,68.3729,68.4943,68.3729,68.4336,11200.0
2016-12-22 12:40:00,78.92,78.99,78.84,78.85,12961.0,68.451,68.5117,68.3816,68.3903,12961.0
2016-12-22 12:50:00,78.81,78.87,78.66,78.67,11937.0,68.3556,68.4076,68.2255,68.2341,11937.0
2016-12-22 13:00:00,78.68,78.8,78.59,78.62,12267.0,68.2428,68.3469,68.1648,68.1908,12267.0
2016-12-22 13:10:00,78.69,78.83,78.58,78.67,18299.0,68.2515,68.3729,68.1561,68.2341,18299.0
2016-12-22 13:20:00,78.69,78.72,78.61,78.62,7182.0,68.2515,68.2775,68.1821,68.1908,7182.0
2016-12-22 13:30:00,78.65,78.78,78.59,78.74,26122.0,68.2168,68.3296,68.1648,68.2949,26122.0
2016-12-22 13:40:00,78.77,78.87,78.71,78.72,23875.0,68.3209,68.4076,68.2688,68.2775,23875.0
2016-12-22 13:50:00,78.7,78.86,78.67,78.86,17564.0,68.2602,68.3989,68.2341,68.3989,17564.0
2016-12-22 14:00:00,78.85,78.9,78.66,78.86,24023.0,68.3903,68.4336,68.2255,68.3989,24023.0
2016-12-22 14:10:00,78.87,78.87,78.7,78.8,14332.0,68.4076,68.4076,68.2602,68.3469,14332.0
2016-12-22 14:20:00,78.8,78.9,78.74,78.87,11428.0,68.3469,68.4336,68.2949,68.4076,11428.0
2016-12-22 14:30:00,78.86,79.0,78.81,78.96,10550.0,68.3989,68.5204,68.3556,68.4857,10550.0
2016-12-22 14:40:00,78.98,78.98,78.8,78.87,26637.0,68.503,68.503,68.3469,68.4076,26637.0
2016-12-22 14:50:00,78.85,78.94,78.74,78.81,16768.0,68.3903,68.4683,68.2949,68.3556,16768.0
2016-12-22 15:00:00,78.87,78.94,78.85,78.91,12595.0,68.4076,68.4683,68.3903,68.4423,12595.0
2016-12-22 15:10:00,78.92,78.93,78.84,78.88,14483.0,68.451,68.4597,68.3816,68.4163,14483.0
2016-12-22 15:20:00,78.88,78.99,78.84,78.99,18647.0,68.4163,68.5117,68.3816,68.5117,18647.0
2016-12-22 15:30:00,78.99,78.99,78.84,78.96,19764.0,68.5117,68.5117,68.3816,68.4857,19764.0
2016-12-22 15:40:00,78.97,79.07,78.96,79.06,28483.0,68.4943,68.5811,68.4857,68.5724,28483.0
2016-12-22 15:50:00,79.05,79.17,79.04,79.15,51283.0,68.5637,68.6678,68.5551,68.6505,51283.0
2016-12-23 09:30:00,79.22,79.32,78.66,78.66,31471.0,68.7112,68.7979,68.2255,68.2255,31471.0
2016-12-23 09:40:00,78.73,78.8,78.63,78.65,18173.0,68.2862,68.3469,68.1995,68.2168,18173.0
2016-12-23 09:50:00,78.68,78.72,78.53,78.6,19566.0,68.2428,68.2775,68.1127,68.1734,19566.0
2016-12-23 10:00:00,78.62,78.74,78.6,78.62,15593.0,68.1908,68.2949,68.1734,68.1908,15593.0
2016-12-23 10:10:00,78.6,78.69,78.58,78.65,17297.0,68.1734,68.2515,68.1561,68.2168,17297.0
2016-12-23 10:20:00,78.67,78.68,78.57,78.64,2600.0,68.2341,68.2428,68.1474,68.2081,2600.0
2016-12-23 10:30:00,78.63,78.73,78.63,78.73,4400.0,68.1995,68.2862,68.1995,68.2862,4400.0
2016-12-23 10:40:00,78.73,78.82,78.72,78.78,5424.0,68.2862,68.3642,68.2775,68.3296,5424.0
2016-12-23 10:50:00,78.76,78.79,78.73,78.74,6600.0,68.3122,68.3382,68.2862,68.2949,6600.0
2016-12-23 11:00:00,78.76,78.86,78.72,78.86,6362.0,68.3122,68.3989,68.2775,68.3989,6362.0
2016-12-23 11:10:00,78.89,78.94,78.85,78.86,7741.0,68.425,68.4683,68.3903,68.3989,7741.0
2016-12-23 11:20:00,78.85,78.94,78.84,78.88,3400.0,68.3903,68.4683,68.3816,68.4163,3400.0
2016-12-23 11:30:00,78.89,78.92,78.7,78.7,10600.0,68.425,68.451,68.2602,68.2602,10600.0
2016-12-23 11:40:00,78.73,78.74,78.67,78.7,5798.0,68.2862,68.2949,68.2341,68.2602,5798.0
2016-12-23 11:50:00,78.7,78.71,78.65,78.7,1200.0,68.2602,68.2688,68.2168,68.2602,1200.0
2016-12-23 12:00:00,78.72,78.87,78.72,78.87,4300.0,68.2775,68.4076,68.2775,68.4076,4300.0
2016-12-23 12:10:00,78.88,78.93,78.84,78.88,4750.0,68.4163,68.4597,68.3816,68.4163,4750.0
2016-12-23 12:20:00,78.94,79.0,78.9,78.98,1615.0,68.4683,68.5204,68.4336,68.503,1615.0
2016-12-23 12:30:00,78.97,79.11,78.97,79.09,5030.0,68.4943,68.6158,68.4943,68.5984,5030.0
2016-12-23 12:40:00,79.06,79.06,78.95,78.95,3420.0,68.5724,68.5724,68.477,68.477,3420.0
2016-12-23 12:50:00,78.95,78.98,78.89,78.91,7628.0,68.477,68.503,68.425,68.4423,7628.0
2016-12-23 13:00:00,78.91,78.91,78.86,78.86,1600.0,68.4423,68.4423,68.3989,68.3989,1600.0
2016-12-23 13:10:00,78.87,78.87,78.8,78.8,3595.0,68.4076,68.4076,68.3469,68.3469,3595.0
2016-12-23 13:20:00,78.81,78.82,78.77,78.79,3353.0,68.3556,68.3642,68.3209,68.3382,3353.0
2016-12-23 13:30:00,78.82,78.82,78.78,78.78,3420.0,68.3642,68.3642,68.3296,68.3296,3420.0
2016-12-23 13:40:00,78.78,78.8,78.72,78.72,1600.0,68.3296,68.3469,68.2775,68.2775,1600.0
2016-12-23 13:50:00,78.72,78.72,78.68,78.69,1625.0,68.2775,68.2775,68.2428,68.2515,1625.0
2016-12-23 14:00:00,78.67,78.68,78.61,78.63,4540.0,68.2341,68.2428,68.1821,68.1995,4540.0
2016-12-23 14:10:00,78.6,78.62,78.55,78.58,5590.0,68.1734,68.1908,68.1301,68.1561,5590.0
2016-12-23 14:20:00,78.59,78.61,78.56,78.57,2600.0,68.1648,68.1821,68.1387,68.1474,2600.0
2016-12-23 14:30:00,78.56,78.58,78.56,78.57,3708.0,68.1387,68.1561,68.1387,68.1474,3708.0
2016-12-23 14:40:00,78.58,78.58,78.55,78.57,4600.0,68.1561,68.1561,68.1301,68.1474,4600.0
2016-12-23 14:50:00,78.58,78.61,78.56,78.61,4721.0,68.1561,68.1821,68.1387,68.1821,4721.0
2016-12-23 15:00:00,78.61,78.62,78.6,78.6,2905.0,68.1821,68.1908,68.1734,68.1734,2905.0
2016-12-23 15:10:00,78.59,78.78,78.59,78.77,6111.0,68.1648,68.3296,68.1648,68.3209,6111.0
2016-12-23 15:20:00,78.79,78.79,78.74,78.78,5597.0,68.3382,68.3382,68.2949,68.3296,5597.0
2016-12-23 15:30:00,78.79,78.79,78.7,78.7,9198.0,68.3382,68.3382,68.2602,68.2602,9198.0
2016-12-23 15:40:00,78.7,78.94,78.69,78.94,16536.0,68.2602,68.4683,68.2515,68.4683,16536.0
2016-12-23 15:50:00,78.94,79.13,78.94,79.12,51883.0,68.4683,68.6331,68.4683,68.6245,51883.0
2016-12-27 09:30:00,79.19,79.47,79.09,79.31,8496.0,68.6852,68.928,68.5984,68.7892,8496.0
2016-12-27 09:40:00,79.4,79.88,79.31,79.79,18525.0,68.8673,69.2836,68.7892,69.2056,18525.0
2016-12-27 09:50:00,79.86,80.02,79.81,80.01,18676.0,69.2663,69.4051,69.2229,69.3964,18676.0
2016-12-27 10:00:00,80.03,80.18,80.03,80.13,9026.0,69.4137,69.5438,69.4137,69.5005,9026.0
2016-12-27 10:10:00,80.11,80.36,79.97,80.32,14541.0,69.4831,69.7,69.3617,69.6653,14541.0
2016-12-27 10:20:00,80.26,80.48,80.21,80.24,18723.0,69.6132,69.804,69.5699,69.5959,18723.0
2016-12-27 10:30:00,80.2,80.22,80.08,80.1,5480.0,69.5612,69.5785,69.4571,69.4745,5480.0
2016-12-27 10:40:00,80.02,80.02,79.71,79.75,10074.0,69.4051,69.4051,69.1362,69.1709,10074.0
2016-12-27 10:50:00,79.78,79.81,79.55,79.57,2800.0,69.1969,69.2229,68.9974,69.0148,2800.0
2016-12-27 11:00:00,79.61,79.69,79.53,79.59,9275.0,69.0495,69.1188,68.9801,69.0321,9275.0
2016-12-27 11:10:00,79.61,79.61,79.48,79.51,5751.0,69.0495,69.0495,68.9367,68.9627,5751.0
2016-12-27 11:20:00,79.51,79.83,79.5,79.83,9327.0,68.9627,69.2403,68.954,69.2403,9327.0
2016-12-27 11:30:00,79.89,79.89,79.78,79.8,4000.0,69.2923,69.2923,69.1969,69.2142,4000.0
2016-12-27 11:40:00,79.78,79.88,79.75,79.88,12373.0,69.1969,69.2836,69.1709,69.2836,12373.0
2016-12-27 11:50:00,79.89,79.92,79.84,79.89,3675.0,69.2923,69.3183,69.2489,69.2923,3675.0
2016-12-27 12:00:00,79.87,79.92,79.81,79.9,10294.0,69.275,69.3183,69.2229,69.301,10294.0
2016-12-27 12:10:00,79.92,79.92,79.58,79.58,5325.0,69.3183,69.3183,69.0234,69.0234,5325.0
2016-12-27 12:20:00,79.58,79.7,79.58,79.61,12400.0,69.0234,69.1275,69.0234,69.0495,12400.0
2016-12-27 12:30:00,79.61,79.67,79.57,79.57,10713.0,69.0495,69.1015,69.0148,69.0148,10713.0
2016-12-27 12:40:00,79.57,79.76,79.57,79.76,20430.0,69.0148,69.1796,69.0148,69.1796,20430.0
2016-12-27 12:50:00,79.78,79.91,79.77,79.82,13459.0,69.1969,69.3097,69.1882,69.2316,13459.0
2016-12-27 13:00:00,79.81,79.87,79.74,79.86,52334.0,69.2229,69.275,69.1622,69.2663,52334.0
2016-12-27 13:10:00,79.86,79.98,79.86,79.88,10861.0,69.2663,69.3704,69.2663,69.2836,10861.0
2016-12-27 13:20:00,79.89,79.97,79.87,79.94,12439.0,69.2923,69.3617,69.275,69.3357,12439.0
2016-12-27 13:30:00,79.92,79.95,79.87,79.91,9659.0,69.3183,69.3443,69.275,69.3097,9659.0
2016-12-27 13:40:00,79.9,79.99,79.9,79.95,6129.0,69.301,69.379,69.301,69.3443,6129.0
2016-12-27 13:50:00,79.94,80.02,79.93,80.02,3733.0,69.3357,69.4051,69.327,69.4051,3733.0
2016-12-27 14:00:00,80.0,80.2,79.99,80.2,10715.0,69.3877,69.5612,69.379,69.5612,10715.0
2016-12-27 14:10:00,80.17,80.17,80.04,80.15,17769.0,69.5352,69.5352,69.4224,69.5178,17769.0
2016-12-27 14:20:00,80.16,80.25,80.13,80.2,24618.0,69.5265,69.6046,69.5005,69.5612,24618.0
2016-12-27 14:30:00,80.23,80.24,80.06,80.08,10314.0,69.5872,69.5959,69.4398,69.4571,10314.0
2016-12-27 14:40:00,80.07,80.08,79.86,80.01,16663.0,69.4484,69.4571,69.2663,69.3964,16663.0
2016-12-27 14:50:00,80.0,80.03,79.96,79.96,2600.0,69.3877,69.4137,69.353,69.353,2600.0
2016-12-27 15:00:00,79.98,80.15,79.98,80.15,9425.0,69.3704,69.5178,69.3704,69.5178,9425.0
2016-12-27 15:10:00,80.15,80.32,80.15,80.25,38659.0,69.5178,69.6653,69.5178,69.6046,38659.0
2016-12-27 15:20:00,80.24,80.28,80.2,80.22,13502.0,69.5959,69.6306,69.5612,69.5785,13502.0
2016-12-27 15:30:00,80.22,80.22,80.13,80.13,15023.0,69.5785,69.5785,69.5005,69.5005,15023.0
2016-12-27 15:40:00,80.14,80.18,80.12,80.15,27554.0,69.5091,69.5438,69.4918,69.5178,27554.0
2016-12-27 15:50:00,80.14,80.14,79.97,80.02,41091.0,69.5091,69.5091,69.3617,69.4051,41091.0
2016-12-28 09:30:00,80.96,81.69,80.79,80.83,65168.0,70.2204,70.8535,70.0729,70.1076,65168.0
2016-12-28 09:40:00,80.81,81.13,80.79,80.83,22946.0,70.0903,70.3678,70.0729,70.1076,22946.0
2016-12-28 09:50:00,80.67,80.78,80.33,80.52,16227.0,69.9688,70.0642,69.6739,69.8387,16227.0
2016-12-28 10:00:00,80.42,80.46,80.08,80.08,11385.0,69.752,69.7867,69.4571,69.4571,11385.0
2016-12-28 10:10:00,80.05,80.29,80.0,80.23,15373.0,69.4311,69.6392,69.3877,69.5872,15373.0
2016-12-28 10:20:00,80.21,80.31,80.04,80.27,19138.0,69.5699,69.6566,69.4224,69.6219,19138.0
2016-12-28 10:30:00,80.23,80.28,80.0,80.01,11100.0,69.5872,69.6306,69.3877,69.3964,11100.0
2016-12-28 10:40:00,80.03,80.2,79.95,80.2,11952.0,69.4137,69.5612,69.3443,69.5612,11952.0
2016-12-28 10:50:00,80.21,80.3,80.01,80.27,29726.0,69.5699,69.6479,69.3964,69.6219,29726.0
2016-12-28 11:00:00,80.24,80.36,80.23,80.32,19868.0,69.5959,69.7,69.5872,69.6653,19868.0
2016-12-28 11:10:00,80.37,80.47,80.37,80.46,11155.0,69.7086,69.7954,69.7086,69.7867,11155.0
2016-12-28 11:20:00,80.42,80.55,80.31,80.31,18296.0,69.752,69.8648,69.6566,69.6566,18296.0
2016-12-28 11:30:00,80.35,80.36,80.07,80.14,4800.0,69.6913,69.7,69.4484,69.5091,4800.0
2016-12-28 11:40:00,80.17,80.19,80.06,80.09,7184.0,69.5352,69.5525,69.4398,69.4658,7184.0
2016-12-28 11:50:00,80.07,80.23,80.0,80.19,12050.0,69.4484,69.5872,69.3877,69.5525,12050.0
2016-12-28 12:00:00,80.19,80.24,80.06,80.11,12442.0,69.5525,69.5959,69.4398,69.4831,12442.0
2016-12-28 12:10:00,80.06,80.09,79.97,80.01,8201.0,69.4398,69.4658,69.3617,69.3964,8201.0
2016-12-28 12:20:00,80.0,80.05,79.95,80.05,4922.0,69.3877,69.4311,69.3443,69.4311,4922.0
2016-12-28 12:30:00,80.02,80.09,79.97,80.09,11155.0,69.4051,69.4658,69.3617,69.4658,11155.0
2016-12-28 12:40:00,80.09,80.11,79.96,80.0,13395.0,69.4658,69.4831,69.353,69.3877,13395.0
2016-12-28 12:50:00,80.01,80.09,79.94,80.01,9112.0,69.3964,69.4658,69.3357,69.3964,9112.0
2016-12-28 13:00:00,80.02,80.08,79.99,80.07,15297.0,69.4051,69.4571,69.379,69.4484,15297.0
2016-12-28 13:10:00,80.06,80.09,80.01,80.01,9010.0,69.4398,69.4658,69.3964,69.3964,9010.0
2016-12-28 13:20:00,80.03,80.1,80.02,80.02,4616.0,69.4137,69.4745,69.4051,69.4051,4616.0
2016-12-28 13:30:00,80.03,80.07,80.02,80.04,7926.0,69.4137,69.4484,69.4051,69.4224,7926.0
2016-12-28 13:40:00,80.02,80.08,79.98,79.98,9465.0,69.4051,69.4571,69.3704,69.3704,9465.0
2016-12-28 13:50:00,80.01,80.05,80.0,80.0,11188.0,69.3964,69.4311,69.3877,69.3877,11188.0
2016-12-28 14:00:00,80.02,80.11,80.02,80.09,16432.0,69.4051,69.4831,69.4051,69.4658,16432.0
2016-12-28 14:10:00,80.09,80.1,80.0,80.08,21309.0,69.4658,69.4745,69.3877,69.4571,21309.0
2016-12-28 14:20:00,80.08,80.1,80.0,80.1,20113.0,69.4571,69.4745,69.3877,69.4745,20113.0
2016-12-28 14:30:00,80.07,80.17,80.04,80.12,27108.0,69.4484,69.5352,69.4224,69.4918,27108.0
2016-12-28 14:40:00,80.11,80.12,80.01,80.04,14146.0,69.4831,69.4918,69.3964,69.4224,14146.0
2016-12-28 14:50:00,80.05,80.05,79.9,79.96,8577.0,69.4311,69.4311,69.301,69.353,8577.0
2016-12-28 15:00:00,79.96,80.04,79.86,79.86,14448.0,69.353,69.4224,69.2663,69.2663,14448.0
2016-12-28 15:10:00,79.89,79.93,79.83,79.92,17878.0,69.2923,69.327,69.2403,69.3183,17878.0
2016-12-28 15:20:00,79.92,79.93,79.83,79.83,11386.0,69.3183,69.327,69.2403,69.2403,11386.0
2016-12-28 15:30:00,79.83,79.88,79.8,79.84,22796.0,69.2403,69.2836,69.2142,69.2489,22796.0
2016-12-28 15:40:00,79.81,79.86,79.77,79.81,28177.0,69.2229,69.2663,69.1882,69.2229,28177.0
2016-12-28 15:50:00,79.8,79.81,79.72,79.77,113614.0,69.2142,69.2229,69.1449,69.1882,113614.0
2016-12-29 09:30:00,79.58,79.78,79.41,79.47,22697.0,69.0234,69.1969,68.876,68.928,22697.0
2016-12-29 09:40:00,79.47,79.47,79.02,79.02,17118.0,68.928,68.928,68.5377,68.5377,17118.0
2016-12-29 09:50:00,78.99,79.07,78.69,78.75,17844.0,68.5117,68.5811,68.2515,68.3035,17844.0
2016-12-29 10:00:00,78.76,78.94,78.76,78.87,12961.0,68.3122,68.4683,68.3122,68.4076,12961.0
2016-12-29 10:10:00,78.88,79.09,78.88,79.09,10844.0,68.4163,68.5984,68.4163,68.5984,10844.0
2016-12-29 10:20:00,79.11,79.25,79.11,79.22,5051.0,68.6158,68.7372,68.6158,68.7112,5051.0
2016-12-29 10:30:00,79.21,79.21,79.06,79.09,8287.0,68.7025,68.7025,68.5724,68.5984,8287.0
2016-12-29 10:40:00,79.03,79.07,78.9,78.9,12802.0,68.5464,68.5811,68.4336,68.4336,12802.0
2016-12-29 10:50:00,78.9,78.9,78.72,78.77,14751.0,68.4336,68.4336,68.2775,68.3209,14751.0
2016-12-29 11:00:00,78.76,78.77,78.52,78.65,15140.0,68.3122,68.3209,68.104,68.2168,15140.0
2016-12-29 11:10:00,78.62,78.68,78.56,78.62,9454.0,68.1908,68.2428,68.1387,68.1908,9454.0
2016-12-29 11:20:00,78.63,78.7,78.62,78.67,7855.0,68.1995,68.2602,68.1908,68.2341,7855.0
2016-12-29 11:30:00,78.66,78.79,78.64,78.79,8000.0,68.2255,68.3382,68.2081,68.3382,8000.0
2016-12-29 11:40:00,78.78,78.78,78.67,78.67,9935.0,68.3296,68.3296,68.2341,68.2341,9935.0
2016-12-29 11:50:00,78.68,78.68,78.59,78.6,9500.0,68.2428,68.2428,68.1648,68.1734,9500.0
2016-12-29 12:00:00,78.61,78.66,78.55,78.56,8136.0,68.1821,68.2255,68.1301,68.1387,8136.0
2016-12-29 12:10:00,78.56,78.64,78.53,78.6,6708.0,68.1387,68.2081,68.1127,68.1734,6708.0
2016-12-29 12:20:00,78.62,78.73,78.62,78.69,8135.0,68.1908,68.2862,68.1908,68.2515,8135.0
2016-12-29 12:30:00,78.73,78.76,78.69,78.74,7080.0,68.2862,68.3122,68.2515,68.2949,7080.0
2016-12-29 12:40:00,78.75,78.83,78.74,78.83,5952.0,68.3035,68.3729,68.2949,68.3729,5952.0
2016-12-29 12:50:00,78.86,78.92,78.84,78.84,8743.0,68.3989,68.451,68.3816,68.3816,8743.0
2016-12-29 13:00:00,78.85,78.93,78.85,78.9,6100.0,68.3903,68.4597,68.3903,68.4336,6100.0
2016-12-29 13:10:00,78.89,78.92,78.86,78.89,5252.0,68.425,68.451,68.3989,68.425,5252.0
2016-12-29 13:20:00,78.89,78.98,78.88,78.98,11364.0,68.425,68.503,68.4163,68.503,11364.0
2016-12-29 13:30:00,78.95,78.95,78.9,78.92,12139.0,68.477,68.477,68.4336,68.451,12139.0
2016-12-29 13:40:00,78.92,78.94,78.9,78.91,5200.0,68.451,68.4683,68.4336,68.4423,5200.0
2016-12-29 13:50:00,78.92,78.92,78.88,78.9,11510.0,68.451,68.451,68.4163,68.4336,11510.0
2016-12-29 14:00:00,78.91,79.06,78.91,79.0,9990.0,68.4423,68.5724,68.4423,68.5204,9990.0
2016-12-29 14:10:00,79.0,79.01,78.94,78.95,14545.0,68.5204,68.529,68.4683,68.477,14545.0
2016-12-29 14:20:00,78.97,79.03,78.95,78.97,7232.0,68.4943,68.5464,68.477,68.4943,7232.0
2016-12-29 14:30:00,78.97,78.97,78.9,78.95,10139.0,68.4943,68.4943,68.4336,68.477,10139.0
2016-12-29 14:40:00,78.95,79.07,78.94,79.03,7982.0,68.477,68.5811,68.4683,68.5464,7982.0
2016-12-29 14:50:00,79.03,79.07,79.01,79.05,9739.0,68.5464,68.5811,68.529,68.5637,9739.0
2016-12-29 15:00:00,79.02,79.03,78.92,78.96,9998.0,68.5377,68.5464,68.451,68.4857,9998.0
2016-12-29 15:10:00,78.96,79.03,78.94,79.02,13706.0,68.4857,68.5464,68.4683,68.5377,13706.0
2016-12-29 15:20:00,79.02,79.22,79.02,79.19,15489.0,68.5377,68.7112,68.5377,68.6852,15489.0
2016-12-29 15:30:00,79.19,79.21,79.1,79.14,15826.0,68.6852,68.7025,68.6071,68.6418,15826.0
2016-12-29 15:40:00,79.13,79.18,79.12,79.18,16660.0,68.6331,68.6765,68.6245,68.6765,16660.0
2016-12-29 15:50:00,79.18,79.32,79.18,79.29,53954.0,68.6765,68.7979,68.6765,68.7719,53954.0
2016-12-30 09:30:00,79.29,79.54,78.61,78.65,37475.0,68.7719,68.9887,68.1821,68.2168,37475.0
2016-12-30 09:40:00,78.65,78.89,78.51,78.69,19131.0,68.2168,68.425,68.0954,68.2515,19131.0
2016-12-30 09:50:00,78.67,78.79,78.5,78.51,27119.0,68.2341,68.3382,68.0867,68.0954,27119.0
2016-12-30 10:00:00,78.5,78.69,78.4,78.53,18355.0,68.0867,68.2515,68.0,68.1127,18355.0
2016-12-30 10:10:00,78.61,78.88,78.59,78.78,6596.0,68.1821,68.4163,68.1648,68.3296,6596.0
2016-12-30 10:20:00,78.71,78.79,78.55,78.63,6489.0,68.2688,68.3382,68.1301,68.1995,6489.0
2016-12-30 10:30:00,78.54,78.66,78.53,78.61,4539.0,68.1214,68.2255,68.1127,68.1821,4539.0
2016-12-30 10:40:00,78.61,78.64,78.47,78.52,7660.0,68.1821,68.2081,68.0607,68.104,7660.0
2016-12-30 10:50:00,78.54,78.66,78.49,78.6,7863.0,68.1214,68.2255,68.078,68.1734,7863.0
2016-12-30 11:00:00,78.6,78.64,78.52,78.62,15309.0,68.1734,68.2081,68.104,68.1908,15309.0
2016-12-30 11:10:00,78.59,78.82,78.53,78.75,11433.0,68.1648,68.3642,68.1127,68.3035,11433.0
2016-12-30 11:20:00,78.74,78.87,78.73,78.73,10319.0,68.2949,68.4076,68.2862,68.2862,10319.0
2016-12-30 11:30:00,78.74,78.87,78.74,78.83,7142.0,68.2949,68.4076,68.2949,68.3729,7142.0
2016-12-30 11:40:00,78.84,78.97,78.83,78.97,5100.0,68.3816,68.4943,68.3729,68.4943,5100.0
2016-12-30 11:50:00,78.91,78.95,78.84,78.91,5634.0,68.4423,68.477,68.3816,68.4423,5634.0
2016-12-30 12:00:00,78.88,78.88,78.59,78.73,11600.0,68.4163,68.4163,68.1648,68.2862,11600.0
2016-12-30 12:10:00,78.7,78.88,78.69,78.8,4300.0,68.2602,68.4163,68.2515,68.3469,4300.0
2016-12-30 12:20:00,78.85,78.89,78.77,78.87,7173.0,68.3903,68.425,68.3209,68.4076,7173.0
2016-12-30 12:30:00,78.78,78.84,78.66,78.8,12372.0,68.3296,68.3816,68.2255,68.3469,12372.0
2016-12-30 12:40:00,78.75,78.78,78.64,78.75,8767.0,68.3035,68.3296,68.2081,68.3035,8767.0
2016-12-30 12:50:00,78.72,78.78,78.62,78.78,15367.0,68.2775,68.3296,68.1908,68.3296,15367.0
2016-12-30 13:00:00,78.73,78.73,78.59,78.59,5600.0,68.2862,68.2862,68.1648,68.1648,5600.0
2016-12-30 13:10:00,78.57,78.62,78.4,78.45,4100.0,68.1474,68.1908,68.0,68.0433,4100.0
2016-12-30 13:20:00,78.47,78.53,78.42,78.45,6122.0,68.0607,68.1127,68.0173,68.0433,6122.0
2016-12-30 13:30:00,78.44,78.53,78.4,78.4,5355.0,68.0347,68.1127,68.0,68.0,5355.0
2016-12-30 13:40:00,78.38,78.38,78.21,78.24,5700.0,67.9826,67.9826,67.8352,67.8612,5700.0
2016-12-30 13:50:00,78.23,78.37,78.18,78.35,4958.0,67.8525,67.9739,67.8091,67.9566,4958.0
2016-12-30 14:00:00,78.31,78.43,78.26,78.43,4394.0,67.9219,68.026,67.8785,68.026,4394.0
2016-12-30 14:10:00,78.39,78.43,78.31,78.36,4402.0,67.9913,68.026,67.9219,67.9653,4402.0
2016-12-30 14:20:00,78.33,78.35,78.27,78.28,11546.0,67.9392,67.9566,67.8872,67.8959,11546.0
2016-12-30 14:30:00,78.25,78.41,78.2,78.36,5495.0,67.8699,68.0086,67.8265,67.9653,5495.0
2016-12-30 14:40:00,78.32,78.34,78.14,78.2,5000.0,67.9306,67.9479,67.7745,67.8265,5000.0
2016-12-30 14:50:00,78.19,78.2,78.12,78.2,6140.0,67.8178,67.8265,67.7571,67.8265,6140.0
2016-12-30 15:00:00,78.24,78.39,78.24,78.27,8103.0,67.8612,67.9913,67.8612,67.8872,8103.0
2016-12-30 15:10:00,78.31,78.54,78.31,78.45,10240.0,67.9219,68.1214,67.9219,68.0433,10240.0
2016-12-30 15:20:00,78.44,78.51,78.41,78.49,9853.0,68.0347,68.0954,68.0086,68.078,9853.0
2016-12-30 15:30:00,78.5,78.5,78.33,78.33,11206.0,68.0867,68.0867,67.9392,67.9392,11206.0
2016-12-30 15:40:00,78.33,78.43,78.26,78.39,16554.0,67.9392,68.026,67.8785,67.9913,16554.0
2016-12-30 15:50:00,78.38,78.73,78.35,78.68,118904.0,67.9826,68.2862,67.9566,68.2428,118904.0
2017-01-03 09:30:00,78.97,79.49,78.7,79.1,57310.0,68.4943,68.9454,68.2602,68.6071,57310.0
2017-01-03 09:40:00,79.1,79.49,78.97,79.49,23144.0,68.6071,68.9454,68.4943,68.9454,23144.0
2017-01-03 09:50:00,79.47,79.71,79.36,79.69,29448.0,68.928,69.1362,68.8326,69.1188,29448.0
2017-01-03 10:00:00,79.82,80.24,79.62,80.13,32168.0,69.2316,69.5959,69.0581,69.5005,32168.0
2017-01-03 10:10:00,80.2,80.35,80.05,80.23,16119.0,69.5612,69.6913,69.4311,69.5872,16119.0
2017-01-03 10:20:00,80.2,80.45,80.16,80.32,30508.0,69.5612,69.778,69.5265,69.6653,30508.0
2017-01-03 10:30:00,80.3,80.45,79.93,79.94,30196.0,69.6479,69.778,69.327,69.3357,30196.0
2017-01-03 10:40:00,79.93,79.99,79.64,79.65,17079.0,69.327,69.379,69.0755,69.0841,17079.0
2017-01-03 10:50:00,79.61,79.79,79.5,79.5,33803.0,69.0495,69.2056,68.954,68.954,33803.0
2017-01-03 11:00:00,79.51,79.53,79.34,79.34,25823.0,68.9627,68.9801,68.8153,68.8153,25823.0
2017-01-03 11:10:00,79.32,79.34,79.05,79.06,19508.0,68.7979,68.8153,68.5637,68.5724,19508.0
2017-01-03 11:20:00,79.04,79.26,79.03,79.07,20243.0,68.5551,68.7459,68.5464,68.5811,20243.0
2017-01-03 11:30:00,79.15,79.15,78.8,78.81,18405.0,68.6505,68.6505,68.3469,68.3556,18405.0
2017-01-03 11:40:00,78.84,78.85,78.48,78.68,29310.0,68.3816,68.3903,68.0694,68.2428,29310.0
2017-01-03 11:50:00,78.68,78.76,78.59,78.76,11404.0,68.2428,68.3122,68.1648,68.3122,11404.0
2017-01-03 12:00:00,78.77,78.84,78.64,78.69,19137.0,68.3209,68.3816,68.2081,68.2515,19137.0
2017-01-03 12:10:00,78.7,78.89,78.67,78.85,11203.0,68.2602,68.425,68.2341,68.3903,11203.0
2017-01-03 12:20:00,78.86,78.86,78.73,78.81,8213.0,68.3989,68.3989,68.2862,68.3556,8213.0
2017-01-03 12:30:00,78.82,78.88,78.76,78.79,11340.0,68.3642,68.4163,68.3122,68.3382,11340.0
2017-01-03 12:40:00,78.79,78.82,78.69,78.79,10084.0,68.3382,68.3642,68.2515,68.3382,10084.0
2017-01-03 12:50:00,78.81,78.82,78.73,78.8,12371.0,68.3556,68.3642,68.2862,68.3469,12371.0
2017-01-03 13:00:00,78.81,78.82,78.65,78.71,10828.0,68.3556,68.3642,68.2168,68.2688,10828.0
2017-01-03 13:10:00,78.7,78.75,78.67,78.73,13436.0,68.2602,68.3035,68.2341,68.2862,13436.0
2017-01-03 13:20:00,78.78,78.87,78.78,78.85,11405.0,68.3296,68.4076,68.3296,68.3903,11405.0
2017-01-03 13:30:00,78.86,78.91,78.76,78.87,12104.0,68.3989,68.4423,68.3122,68.4076,12104.0
2017-01-03 13:40:00,78.85,78.9,78.83,78.88,13280.0,68.3903,68.4336,68.3729,68.4163,13280.0
2017-01-03 13:50:00,78.86,78.98,78.86,78.92,13379.0,68.3989,68.503,68.3989,68.451,13379.0
2017-01-03 14:00:00,78.91,78.98,78.83,78.83,17558.0,68.4423,68.503,68.3729,68.3729,17558.0
2017-01-03 14:10:00,78.83,78.97,78.83,78.95,20866.0,68.3729,68.4943,68.3729,68.477,20866.0
2017-01-03 14:20:00,78.94,79.0,78.88,78.9,25214.0,68.4683,68.5204,68.4163,68.4336,25214.0
2017-01-03 14:30:00,78.9,78.98,78.85,78.87,21624.0,68.4336,68.503,68.3903,68.4076,21624.0
2017-01-03 14:40:00,78.84,78.95,78.82,78.95,22837.0,68.3816,68.477,68.3642,68.477,22837.0
2017-01-03 14:50:00,78.96,79.04,78.89,78.89,18986.0,68.4857,68.5551,68.425,68.425,18986.0
2017-01-03 15:00:00,78.9,79.12,78.88,79.07,18661.0,68.4336,68.6245,68.4163,68.5811,18661.0
2017-01-03 15:10:00,79.04,79.04,78.93,78.98,21079.0,68.5551,68.5551,68.4597,68.503,21079.0
2017-01-03 15:20:00,78.99,79.04,78.94,79.0,24124.0,68.5117,68.5551,68.4683,68.5204,24124.0
2017-01-03 15:30:00,79.01,79.11,78.94,79.11,30799.0,68.529,68.6158,68.4683,68.6158,30799.0
2017-01-03 15:40:00,79.13,79.17,79.1,79.17,39752.0,68.6331,68.6678,68.6071,68.6678,39752.0
2017-01-03 15:50:00,79.18,79.47,79.18,79.41,153320.0,68.6765,68.928,68.6765,68.876,153320.0
2017-01-04 09:30:00,79.2,79.47,79.01,79.02,45243.0,68.6938,68.928,68.529,68.5377,45243.0
2017-01-04 09:40:00,79.01,79.03,78.73,78.98,26118.0,68.529,68.5464,68.2862,68.503,26118.0
2017-01-04 09:50:00,79.0,79.11,78.86,78.87,19753.0,68.5204,68.6158,68.3989,68.4076,19753.0
2017-01-04 10:00:00,78.9,79.13,78.8,78.8,24676.0,68.4336,68.6331,68.3469,68.3469,24676.0
2017-01-04 10:10:00,78.79,78.87,78.5,78.53,21373.0,68.3382,68.4076,68.0867,68.1127,21373.0
2017-01-04 10:20:00,78.51,78.66,78.51,78.6,20716.0,68.0954,68.2255,68.0954,68.1734,20716.0
2017-01-04 10:30:00,78.61,78.77,78.61,78.75,16673.0,68.1821,68.3209,68.1821,68.3035,16673.0
2017-01-04 10:40:00,78.77,79.04,78.77,78.96,14622.0,68.3209,68.5551,68.3209,68.4857,14622.0
2017-01-04 10:50:00,78.97,79.0,78.81,78.83,16779.0,68.4943,68.5204,68.3556,68.3729,16779.0
2017-01-04 11:00:00,78.83,78.98,78.83,78.87,20860.0,68.3729,68.503,68.3729,68.4076,20860.0
2017-01-04 11:10:00,78.87,78.87,78.5,78.5,15693.0,68.4076,68.4076,68.0867,68.0867,15693.0
2017-01-04 11:20:00,78.5,78.65,78.45,78.62,18267.0,68.0867,68.2168,68.0433,68.1908,18267.0
2017-01-04 11:30:00,78.6,78.66,78.54,78.55,14023.0,68.1734,68.2255,68.1214,68.1301,14023.0
2017-01-04 11:40:00,78.55,78.64,78.43,78.56,9151.0,68.1301,68.2081,68.026,68.1387,9151.0
2017-01-04 11:50:00,78.62,78.68,78.57,78.58,6886.0,68.1908,68.2428,68.1474,68.1561,6886.0
2017-01-04 12:00:00,78.56,78.6,78.51,78.53,7129.0,68.1387,68.1734,68.0954,68.1127,7129.0
2017-01-04 12:10:00,78.52,78.62,78.5,78.62,8256.0,68.104,68.1908,68.0867,68.1908,8256.0
2017-01-04 12:20:00,78.68,78.81,78.66,78.81,11434.0,68.2428,68.3556,68.2255,68.3556,11434.0
2017-01-04 12:30:00,78.8,78.88,78.73,78.88,5618.0,68.3469,68.4163,68.2862,68.4163,5618.0
2017-01-04 12:40:00,78.85,79.0,78.85,78.94,9056.0,68.3903,68.5204,68.3903,68.4683,9056.0
2017-01-04 12:50:00,78.92,78.97,78.76,78.82,5900.0,68.451,68.4943,68.3122,68.3642,5900.0
2017-01-04 13:00:00,78.84,78.88,78.68,78.71,13607.0,68.3816,68.4163,68.2428,68.2688,13607.0
2017-01-04 13:10:00,78.72,78.8,78.61,78.61,9045.0,68.2775,68.3469,68.1821,68.1821,9045.0
2017-01-04 13:20:00,78.62,78.78,78.62,78.75,6771.0,68.1908,68.3296,68.1908,68.3035,6771.0
2017-01-04 13:30:00,78.75,78.89,78.68,78.69,7941.0,68.3035,68.425,68.2428,68.2515,7941.0
2017-01-04 13:40:00,78.69,78.84,78.68,78.79,14947.0,68.2515,68.3816,68.2428,68.3382,14947.0
2017-01-04 13:50:00,78.79,78.86,78.75,78.76,4800.0,68.3382,68.3989,68.3035,68.3122,4800.0
2017-01-04 14:00:00,78.75,78.78,78.66,78.66,9657.0,68.3035,68.3296,68.2255,68.2255,9657.0
2017-01-04 14:10:00,78.66,78.9,78.63,78.87,10822.0,68.2255,68.4336,68.1995,68.4076,10822.0
2017-01-04 14:20:00,78.88,78.91,78.77,78.78,13002.0,68.4163,68.4423,68.3209,68.3296,13002.0
2017-01-04 14:30:00,78.78,78.9,78.78,78.82,7727.0,68.3296,68.4336,68.3296,68.3642,7727.0
2017-01-04 14:40:00,78.81,78.83,78.77,78.78,7136.0,68.3556,68.3729,68.3209,68.3296,7136.0
2017-01-04 14:50:00,78.79,78.87,78.75,78.81,8706.0,68.3382,68.4076,68.3035,68.3556,8706.0
2017-01-04 15:00:00,78.8,78.9,78.78,78.89,13048.0,68.3469,68.4336,68.3296,68.425,13048.0
2017-01-04 15:10:00,78.9,78.95,78.86,78.91,14370.0,68.4336,68.477,68.3989,68.4423,14370.0
2017-01-04 15:20:00,78.92,78.93,78.82,78.89,16442.0,68.451,68.4597,68.3642,68.425,16442.0
2017-01-04 15:30:00,78.89,79.07,78.88,79.05,35146.0,68.425,68.5811,68.4163,68.5637,35146.0
2017-01-04 15:40:00,79.05,79.12,78.92,78.97,38295.0,68.5637,68.6245,68.451,68.4943,38295.0
2017-01-04 15:50:00,78.99,79.19,78.99,79.12,156957.0,68.5117,68.6852,68.5117,68.6245,156957.0
2017-01-05 09:30:00,78.76,79.16,78.33,79.04,21171.0,68.3122,68.6591,67.9392,68.5551,21171.0
2017-01-05 09:40:00,79.14,79.27,79.04,79.07,9800.0,68.6418,68.7546,68.5551,68.5811,9800.0
2017-01-05 09:50:00,79.06,79.08,78.76,78.85,10765.0,68.5724,68.5898,68.3122,68.3903,10765.0
2017-01-05 10:00:00,78.96,79.07,78.88,78.98,11587.0,68.4857,68.5811,68.4163,68.503,11587.0
2017-01-05 10:10:00,78.93,79.07,78.89,78.95,16429.0,68.4597,68.5811,68.425,68.477,16429.0
2017-01-05 10:20:00,78.94,78.95,78.74,78.75,12506.0,68.4683,68.477,68.2949,68.3035,12506.0
2017-01-05 10:30:00,78.74,78.8,78.58,78.78,15446.0,68.2949,68.3469,68.1561,68.3296,15446.0
2017-01-05 10:40:00,78.78,78.81,78.67,78.67,10588.0,68.3296,68.3556,68.2341,68.2341,10588.0
2017-01-05 10:50:00,78.7,78.85,78.63,78.82,10737.0,68.2602,68.3903,68.1995,68.3642,10737.0
2017-01-05 11:00:00,78.81,78.92,78.48,78.56,19098.0,68.3556,68.451,68.0694,68.1387,19098.0
2017-01-05 11:10:00,78.5,78.64,78.37,78.45,23214.0,68.0867,68.2081,67.9739,68.0433,23214.0
2017-01-05 11:20:00,78.44,78.47,78.25,78.25,13797.0,68.0347,68.0607,67.8699,67.8699,13797.0
2017-01-05 11:30:00,78.25,78.31,78.2,78.3,13493.0,67.8699,67.9219,67.8265,67.9132,13493.0
2017-01-05 11:40:00,78.31,78.42,78.22,78.33,9159.0,67.9219,68.0173,67.8438,67.9392,9159.0
2017-01-05 11:50:00,78.31,78.43,78.27,78.42,11390.0,67.9219,68.026,67.8872,68.0173,11390.0
2017-01-05 12:00:00,78.44,78.53,78.36,78.37,6400.0,68.0347,68.1127,67.9653,67.9739,6400.0
2017-01-05 12:10:00,78.39,78.4,78.28,78.35,15616.0,67.9913,68.0,67.8959,67.9566,15616.0
2017-01-05 12:20:00,78.36,78.36,78.01,78.02,20165.0,67.9653,67.9653,67.6617,67.6704,20165.0
2017-01-05 12:30:00,78.04,78.1,77.91,77.98,21825.0,67.6877,67.7398,67.575,67.6357,21825.0
2017-01-05 12:40:00,77.99,78.04,77.86,78.01,18465.0,67.6444,67.6877,67.5316,67.6617,18465.0
2017-01-05 12:50:00,78.0,78.07,78.0,78.05,19763.0,67.653,67.7137,67.653,67.6964,19763.0
2017-01-05 13:00:00,78.03,78.16,77.95,78.14,30069.0,67.679,67.7918,67.6097,67.7745,30069.0
2017-01-05 13:10:00,78.14,78.21,78.09,78.09,6736.0,67.7745,67.8352,67.7311,67.7311,6736.0
2017-01-05 13:20:00,78.07,78.15,78.04,78.04,7323.0,67.7137,67.7831,67.6877,67.6877,7323.0
2017-01-05 13:30:00,78.05,78.06,77.98,78.03,21321.0,67.6964,67.7051,67.6357,67.679,21321.0
2017-01-05 13:40:00,78.01,78.04,77.97,77.98,13787.0,67.6617,67.6877,67.627,67.6357,13787.0
2017-01-05 13:50:00,77.99,78.01,77.89,77.97,20878.0,67.6444,67.6617,67.5576,67.627,20878.0
2017-01-05 14:00:00,77.97,78.21,77.97,78.14,22079.0,67.627,67.8352,67.627,67.7745,22079.0
2017-01-05 14:10:00,78.14,78.19,78.06,78.08,18772.0,67.7745,67.8178,67.7051,67.7224,18772.0
2017-01-05 14:20:00,78.07,78.14,78.01,78.08,14050.0,67.7137,67.7745,67.6617,67.7224,14050.0
2017-01-05 14:30:00,78.12,78.12,78.03,78.09,6830.0,67.7571,67.7571,67.679,67.7311,6830.0
2017-01-05 14:40:00,78.09,78.1,78.03,78.05,25376.0,67.7311,67.7398,67.679,67.6964,25376.0
2017-01-05 14:50:00,78.05,78.25,78.0,78.18,10350.0,67.6964,67.8699,67.653,67.8091,10350.0
2017-01-05 15:00:00,78.19,78.4,78.19,78.37,9302.0,67.8178,68.0,67.8178,67.9739,9302.0
2017-01-05 15:10:00,78.37,78.53,78.35,78.45,14246.0,67.9739,68.1127,67.9566,68.0433,14246.0
2017-01-05 15:20:00,78.45,78.64,78.45,78.61,12831.0,68.0433,68.2081,68.0433,68.1821,12831.0
2017-01-05 15:30:00,78.62,78.64,78.44,78.44,30193.0,68.1908,68.2081,68.0347,68.0347,30193.0
2017-01-05 15:40:00,78.45,78.53,78.44,78.52,33254.0,68.0433,68.1127,68.0347,68.104,33254.0
2017-01-05 15:50:00,78.52,78.52,78.34,78.43,103187.0,68.104,68.104,67.9479,68.026,103187.0
2017-01-06 09:30:00,78.63,78.63,77.92,78.39,34988.0,68.1995,68.1995,67.5836,67.9913,34988.0
2017-01-06 09:40:00,78.34,78.78,78.32,78.62,21588.0,67.9479,68.3296,67.9306,68.1908,21588.0
2017-01-06 09:50:00,78.65,78.84,78.65,78.73,10761.0,68.2168,68.3816,68.2168,68.2862,10761.0
2017-01-06 10:00:00,78.83,78.91,78.75,78.78,10950.0,68.3729,68.4423,68.3035,68.3296,10950.0
2017-01-06 10:10:00,78.77,78.8,78.64,78.7,10658.0,68.3209,68.3469,68.2081,68.2602,10658.0
2017-01-06 10:20:00,78.7,78.81,78.67,78.79,14374.0,68.2602,68.3556,68.2341,68.3382,14374.0
2017-01-06 10:30:00,78.81,78.82,78.62,78.72,18587.0,68.3556,68.3642,68.1908,68.2775,18587.0
2017-01-06 10:40:00,78.72,78.74,78.48,78.53,8600.0,68.2775,68.2949,68.0694,68.1127,8600.0
2017-01-06 10:50:00,78.53,78.69,78.47,78.62,13504.0,68.1127,68.2515,68.0607,68.1908,13504.0
2017-01-06 11:00:00,78.6,78.62,78.43,78.44,14584.0,68.1734,68.1908,68.026,68.0347,14584.0
2017-01-06 11:10:00,78.44,78.47,78.31,78.4,21944.0,68.0347,68.0607,67.9219,68.0,21944.0
2017-01-06 11:20:00,78.4,78.61,78.4,78.57,14012.0,68.0,68.1821,68.0,68.1474,14012.0
2017-01-06 11:30:00,78.57,78.65,78.45,78.56,15320.0,68.1474,68.2168,68.0433,68.1387,15320.0
2017-01-06 11:40:00,78.56,78.62,78.47,78.58,13864.0,68.1387,68.1908,68.0607,68.1561,13864.0
2017-01-06 11:50:00,78.59,78.61,78.52,78.61,8768.0,68.1648,68.1821,68.104,68.1821,8768.0
2017-01-06 12:00:00,78.58,78.61,78.51,78.52,7166.0,68.1561,68.1821,68.0954,68.104,7166.0
2017-01-06 12:10:00,78.52,78.76,78.51,78.75,7834.0,68.104,68.3122,68.0954,68.3035,7834.0
2017-01-06 12:20:00,78.75,78.84,78.75,78.79,9447.0,68.3035,68.3816,68.3035,68.3382,9447.0
2017-01-06 12:30:00,78.78,78.82,78.74,78.74,10942.0,68.3296,68.3642,68.2949,68.2949,10942.0
2017-01-06 12:40:00,78.76,78.79,78.7,78.74,7650.0,68.3122,68.3382,68.2602,68.2949,7650.0
2017-01-06 12:50:00,78.73,78.78,78.71,78.78,6692.0,68.2862,68.3296,68.2688,68.3296,6692.0
2017-01-06 13:00:00,78.76,78.77,78.71,78.73,9902.0,68.3122,68.3209,68.2688,68.2862,9902.0
2017-01-06 13:10:00,78.75,78.84,78.72,78.79,9558.0,68.3035,68.3816,68.2775,68.3382,9558.0
2017-01-06 13:20:00,78.79,78.83,78.74,78.77,11271.0,68.3382,68.3729,68.2949,68.3209,11271.0
2017-01-06 13:30:00,78.74,78.74,78.66,78.73,7950.0,68.2949,68.2949,68.2255,68.2862,7950.0
2017-01-06 13:40:00,78.75,78.81,78.7,78.76,8257.0,68.3035,68.3556,68.2602,68.3122,8257.0
2017-01-06 13:50:00,78.73,78.79,78.69,78.73,7336.0,68.2862,68.3382,68.2515,68.2862,7336.0
2017-01-06 14:00:00,78.79,78.9,78.76,78.87,9970.0,68.3382,68.4336,68.3122,68.4076,9970.0
2017-01-06 14:10:00,78.87,78.95,78.82,78.95,8399.0,68.4076,68.477,68.3642,68.477,8399.0
2017-01-06 14:20:00,78.95,78.99,78.9,78.97,14462.0,68.477,68.5117,68.4336,68.4943,14462.0
2017-01-06 14:30:00,78.95,79.01,78.9,78.92,16947.0,68.477,68.529,68.4336,68.451,16947.0
2017-01-06 14:40:00,78.93,79.03,78.93,78.96,12131.0,68.4597,68.5464,68.4597,68.4857,12131.0
2017-01-06 14:50:00,78.96,78.99,78.91,78.94,10785.0,68.4857,68.5117,68.4423,68.4683,10785.0
2017-01-06 15:00:00,78.93,79.12,78.93,79.11,17575.0,68.4597,68.6245,68.4597,68.6158,17575.0
2017-01-06 15:10:00,79.09,79.09,78.96,78.97,13792.0,68.5984,68.5984,68.4857,68.4943,13792.0
2017-01-06 15:20:00,78.96,79.12,78.94,79.11,24200.0,68.4857,68.6245,68.4683,68.6158,24200.0
2017-01-06 15:30:00,79.09,79.1,79.0,79.03,20307.0,68.5984,68.6071,68.5204,68.5464,20307.0
2017-01-06 15:40:00,79.05,79.1,79.01,79.06,26163.0,68.5637,68.6071,68.529,68.5724,26163.0
2017-01-06 15:50:00,79.08,79.17,79.06,79.14,102213.0,68.5898,68.6678,68.5724,68.6418,102213.0
2017-01-09 09:30:00,79.21,79.67,79.2,79.52,36551.0,68.7025,69.1015,68.6938,68.9714,36551.0
2017-01-09 09:40:00,79.51,79.63,79.17,79.58,29973.0,68.9627,69.0668,68.6678,69.0234,29973.0
2017-01-09 09:50:00,79.61,79.83,79.56,79.7,25552.0,69.0495,69.2403,69.0061,69.1275,25552.0
2017-01-09 10:00:00,79.77,79.78,79.44,79.46,13396.0,69.1882,69.1969,68.902,68.9193,13396.0
2017-01-09 10:10:00,79.5,79.63,79.39,79.59,14347.0,68.954,69.0668,68.8586,69.0321,14347.0
2017-01-09 10:20:00,79.51,79.64,79.4,79.46,11375.0,68.9627,69.0755,68.8673,68.9193,11375.0
2017-01-09 10:30:00,79.43,79.47,79.33,79.42,9314.0,68.8933,68.928,68.8066,68.8847,9314.0
2017-01-09 10:40:00,79.46,79.48,79.19,79.32,22901.0,68.9193,68.9367,68.6852,68.7979,22901.0
2017-01-09 10:50:00,79.36,79.39,79.28,79.37,7500.0,68.8326,68.8586,68.7632,68.8413,7500.0
2017-01-09 11:00:00,79.34,79.4,79.28,79.36,8913.0,68.8153,68.8673,68.7632,68.8326,8913.0
2017-01-09 11:10:00,79.36,79.37,79.25,79.29,9219.0,68.8326,68.8413,68.7372,68.7719,9219.0
2017-01-09 11:20:00,79.29,79.41,79.27,79.41,15711.0,68.7719,68.876,68.7546,68.876,15711.0
2017-01-09 11:30:00,79.38,79.55,79.31,79.52,13740.0,68.85,68.9974,68.7892,68.9714,13740.0
2017-01-09 11:40:00,79.54,79.55,79.42,79.53,15351.0,68.9887,68.9974,68.8847,68.9801,15351.0
2017-01-09 11:50:00,79.51,79.72,79.5,79.69,10693.0,68.9627,69.1449,68.954,69.1188,10693.0
2017-01-09 12:00:00,79.7,79.7,79.6,79.7,8414.0,69.1275,69.1275,69.0408,69.1275,8414.0
2017-01-09 12:10:00,79.7,79.72,79.65,79.65,9348.0,69.1275,69.1449,69.0841,69.0841,9348.0
2017-01-09 12:20:00,79.68,79.78,79.68,79.78,12623.0,69.1102,69.1969,69.1102,69.1969,12623.0
2017-01-09 12:30:00,79.76,79.8,79.61,79.63,16740.0,69.1796,69.2142,69.0495,69.0668,16740.0
2017-01-09 12:40:00,79.64,79.76,79.63,79.71,9997.0,69.0755,69.1796,69.0668,69.1362,9997.0
2017-01-09 12:50:00,79.71,79.74,79.65,79.65,16058.0,69.1362,69.1622,69.0841,69.0841,16058.0
2017-01-09 13:00:00,79.65,79.74,79.65,79.74,18325.0,69.0841,69.1622,69.0841,69.1622,18325.0
2017-01-09 13:10:00,79.73,79.76,79.72,79.72,6667.0,69.1535,69.1796,69.1449,69.1449,6667.0
2017-01-09 13:20:00,79.72,79.73,79.6,79.62,12874.0,69.1449,69.1535,69.0408,69.0581,12874.0
2017-01-09 13:30:00,79.61,79.66,79.59,79.66,12384.0,69.0495,69.0928,69.0321,69.0928,12384.0
2017-01-09 13:40:00,79.67,79.85,79.67,79.8,18045.0,69.1015,69.2576,69.1015,69.2142,18045.0
2017-01-09 13:50:00,79.8,79.82,79.75,79.79,12292.0,69.2142,69.2316,69.1709,69.2056,12292.0
2017-01-09 14:00:00,79.8,79.83,79.77,79.8,15038.0,69.2142,69.2403,69.1882,69.2142,15038.0
2017-01-09 14:10:00,79.79,79.89,79.7,79.88,20230.0,69.2056,69.2923,69.1275,69.2836,20230.0
2017-01-09 14:20:00,79.88,80.1,79.85,80.05,46896.0,69.2836,69.4745,69.2576,69.4311,46896.0
2017-01-09 14:30:00,80.05,80.07,79.8,79.8,22343.0,69.4311,69.4484,69.2142,69.2142,22343.0
2017-01-09 14:40:00,79.78,79.79,79.71,79.74,15636.0,69.1969,69.2056,69.1362,69.1622,15636.0
2017-01-09 14:50:00,79.74,79.78,79.7,79.76,11325.0,69.1622,69.1969,69.1275,69.1796,11325.0
2017-01-09 15:00:00,79.76,79.85,79.75,79.76,18773.0,69.1796,69.2576,69.1709,69.1796,18773.0
2017-01-09 15:10:00,79.75,79.79,79.72,79.77,17448.0,69.1709,69.2056,69.1449,69.1882,17448.0
2017-01-09 15:20:00,79.77,79.89,79.75,79.85,19241.0,69.1882,69.2923,69.1709,69.2576,19241.0
2017-01-09 15:30:00,79.86,79.88,79.8,79.8,24760.0,69.2663,69.2836,69.2142,69.2142,24760.0
2017-01-09 15:40:00,79.8,79.83,79.78,79.81,40757.0,69.2142,69.2403,69.1969,69.2229,40757.0
2017-01-09 15:50:00,79.82,79.84,79.55,79.59,90574.0,69.2316,69.2489,68.9974,69.0321,90574.0
2017-01-10 09:30:00,79.6,79.7,79.3,79.42,19955.0,69.0408,69.1275,68.7806,68.8847,19955.0
2017-01-10 09:40:00,79.41,79.43,79.14,79.34,10618.0,68.876,68.8933,68.6418,68.8153,10618.0
2017-01-10 09:50:00,79.37,79.5,79.19,79.32,19253.0,68.8413,68.954,68.6852,68.7979,19253.0
2017-01-10 10:00:00,79.29,79.42,79.16,79.2,9204.0,68.7719,68.8847,68.6591,68.6938,9204.0
2017-01-10 10:10:00,79.23,79.36,79.04,79.08,8074.0,68.7199,68.8326,68.5551,68.5898,8074.0
2017-01-10 10:20:00,79.08,79.1,78.89,78.95,10698.0,68.5898,68.6071,68.425,68.477,10698.0
2017-01-10 10:30:00,78.96,79.03,78.9,78.95,7830.0,68.4857,68.5464,68.4336,68.477,7830.0
2017-01-10 10:40:00,78.94,79.0,78.83,78.9,7130.0,68.4683,68.5204,68.3729,68.4336,7130.0
2017-01-10 10:50:00,78.91,79.03,78.89,79.03,7999.0,68.4423,68.5464,68.425,68.5464,7999.0
2017-01-10 11:00:00,78.99,79.41,78.96,79.36,14497.0,68.5117,68.876,68.4857,68.8326,14497.0
2017-01-10 11:10:00,79.38,79.47,79.36,79.42,11659.0,68.85,68.928,68.8326,68.8847,11659.0
2017-01-10 11:20:00,79.4,79.47,79.38,79.47,5343.0,68.8673,68.928,68.85,68.928,5343.0
2017-01-10 11:30:00,79.43,79.62,79.4,79.54,12484.0,68.8933,69.0581,68.8673,68.9887,12484.0
2017-01-10 11:40:00,79.58,79.63,79.48,79.51,21801.0,69.0234,69.0668,68.9367,68.9627,21801.0
2017-01-10 11:50:00,79.52,79.52,79.42,79.49,4100.0,68.9714,68.9714,68.8847,68.9454,4100.0
2017-01-10 12:00:00,79.51,79.61,79.49,79.54,7637.0,68.9627,69.0495,68.9454,68.9887,7637.0
2017-01-10 12:10:00,79.54,79.61,79.5,79.5,5469.0,68.9887,69.0495,68.954,68.954,5469.0
2017-01-10 12:20:00,79.52,79.55,79.5,79.5,1429.0,68.9714,68.9974,68.954,68.954,1429.0
2017-01-10 12:30:00,79.51,79.56,79.44,79.44,5784.0,68.9627,69.0061,68.902,68.902,5784.0
2017-01-10 12:40:00,79.46,79.47,79.33,79.38,3240.0,68.9193,68.928,68.8066,68.85,3240.0
2017-01-10 12:50:00,79.4,79.4,79.31,79.36,2170.0,68.8673,68.8673,68.7892,68.8326,2170.0
2017-01-10 13:00:00,79.4,79.41,79.34,79.35,3101.0,68.8673,68.876,68.8153,68.8239,3101.0
2017-01-10 13:10:00,79.36,79.4,79.32,79.36,2500.0,68.8326,68.8673,68.7979,68.8326,2500.0
2017-01-10 13:20:00,79.36,79.47,79.36,79.47,3945.0,68.8326,68.928,68.8326,68.928,3945.0
2017-01-10 13:30:00,79.45,79.47,79.41,79.46,3550.0,68.9107,68.928,68.876,68.9193,3550.0
2017-01-10 13:40:00,79.42,79.48,79.33,79.4,5150.0,68.8847,68.9367,68.8066,68.8673,5150.0
2017-01-10 13:50:00,79.37,79.39,79.28,79.3,6345.0,68.8413,68.8586,68.7632,68.7806,6345.0
2017-01-10 14:00:00,79.33,79.36,79.27,79.36,5902.0,68.8066,68.8326,68.7546,68.8326,5902.0
2017-01-10 14:10:00,79.4,79.42,79.34,79.38,3683.0,68.8673,68.8847,68.8153,68.85,3683.0
2017-01-10 14:20:00,79.38,79.44,79.32,79.34,5513.0,68.85,68.902,68.7979,68.8153,5513.0
2017-01-10 14:30:00,79.36,79.46,79.34,79.45,9577.0,68.8326,68.9193,68.8153,68.9107,9577.0
2017-01-10 14:40:00,79.47,79.5,79.4,79.42,4110.0,68.928,68.954,68.8673,68.8847,4110.0
2017-01-10 14:50:00,79.39,79.45,79.36,79.41,5085.0,68.8586,68.9107,68.8326,68.876,5085.0
2017-01-10 15:00:00,79.41,79.41,79.33,79.38,5026.0,68.876,68.876,68.8066,68.85,5026.0
2017-01-10 15:10:00,79.39,79.41,79.34,79.34,6318.0,68.8586,68.876,68.8153,68.8153,6318.0
2017-01-10 15:20:00,79.35,79.39,79.31,79.34,5839.0,68.8239,68.8586,68.7892,68.8153,5839.0
2017-01-10 15:30:00,79.31,79.46,79.31,79.42,6831.0,68.7892,68.9193,68.7892,68.8847,6831.0
2017-01-10 15:40:00,79.42,79.46,79.31,79.31,14838.0,68.8847,68.9193,68.7892,68.7892,14838.0
2017-01-10 15:50:00,79.31,79.41,79.31,79.34,26123.0,68.7892,68.876,68.7892,68.8153,26123.0
2017-01-11 09:30:00,79.24,79.32,79.02,79.11,28301.0,68.7285,68.7979,68.5377,68.6158,28301.0
2017-01-11 09:40:00,79.21,79.31,79.04,79.16,13975.0,68.7025,68.7892,68.5551,68.6591,13975.0
2017-01-11 09:50:00,79.15,79.66,79.13,79.66,10049.0,68.6505,69.0928,68.6331,69.0928,10049.0
2017-01-11 10:00:00,79.63,79.69,79.44,79.51,17674.0,69.0668,69.1188,68.902,68.9627,17674.0
2017-01-11 10:10:00,79.51,79.66,79.29,79.32,70921.0,68.9627,69.0928,68.7719,68.7979,70921.0
2017-01-11 10:20:00,79.32,79.57,79.31,79.45,29351.0,68.7979,69.0148,68.7892,68.9107,29351.0
2017-01-11 10:30:00,79.46,79.5,79.38,79.45,6939.0,68.9193,68.954,68.85,68.9107,6939.0
2017-01-11 10:40:00,79.43,79.64,79.39,79.39,19472.0,68.8933,69.0755,68.8586,68.8586,19472.0
2017-01-11 10:50:00,79.41,79.53,79.34,79.53,13461.0,68.876,68.9801,68.8153,68.9801,13461.0
2017-01-11 11:00:00,79.49,79.49,79.31,79.37,14049.0,68.9454,68.9454,68.7892,68.8413,14049.0
2017-01-11 11:10:00,79.39,79.47,79.22,79.42,22225.0,68.8586,68.928,68.7112,68.8847,22225.0
2017-01-11 11:20:00,79.47,79.52,79.41,79.47,16391.0,68.928,68.9714,68.876,68.928,16391.0
2017-01-11 11:30:00,79.47,79.58,79.3,79.4,28335.0,68.928,69.0234,68.7806,68.8673,28335.0
2017-01-11 11:40:00,79.37,79.54,79.36,79.5,10081.0,68.8413,68.9887,68.8326,68.954,10081.0
2017-01-11 11:50:00,79.46,79.72,79.46,79.68,19450.0,68.9193,69.1449,68.9193,69.1102,19450.0
2017-01-11 12:00:00,79.68,79.89,79.68,79.83,11703.0,69.1102,69.2923,69.1102,69.2403,11703.0
2017-01-11 12:10:00,79.87,80.08,79.85,79.92,17567.0,69.275,69.4571,69.2576,69.3183,17567.0
2017-01-11 12:20:00,79.95,79.96,79.64,79.68,7718.0,69.3443,69.353,69.0755,69.1102,7718.0
2017-01-11 12:30:00,79.73,79.8,79.62,79.7,16490.0,69.1535,69.2142,69.0581,69.1275,16490.0
2017-01-11 12:40:00,79.7,79.78,79.62,79.73,13898.0,69.1275,69.1969,69.0581,69.1535,13898.0
2017-01-11 12:50:00,79.71,79.88,79.71,79.81,15066.0,69.1362,69.2836,69.1362,69.2229,15066.0
2017-01-11 13:00:00,79.8,79.81,79.66,79.75,16411.0,69.2142,69.2229,69.0928,69.1709,16411.0
2017-01-11 13:10:00,79.75,79.8,79.66,79.76,14267.0,69.1709,69.2142,69.0928,69.1796,14267.0
2017-01-11 13:20:00,79.75,79.8,79.63,79.72,15010.0,69.1709,69.2142,69.0668,69.1449,15010.0
2017-01-11 13:30:00,79.69,79.82,79.68,79.81,18746.0,69.1188,69.2316,69.1102,69.2229,18746.0
2017-01-11 13:40:00,79.78,79.87,79.66,79.72,70403.0,69.1969,69.275,69.0928,69.1449,70403.0
2017-01-11 13:50:00,79.71,79.84,79.65,79.77,98187.0,69.1362,69.2489,69.0841,69.1882,98187.0
2017-01-11 14:00:00,79.78,79.83,79.75,79.79,7559.0,69.1969,69.2403,69.1709,69.2056,7559.0
2017-01-11 14:10:00,79.79,80.11,79.76,80.07,25175.0,69.2056,69.4831,69.1796,69.4484,25175.0
2017-01-11 14:20:00,80.08,80.17,80.04,80.09,10031.0,69.4571,69.5352,69.4224,69.4658,10031.0
2017-01-11 14:30:00,80.09,80.2,80.09,80.18,10940.0,69.4658,69.5612,69.4658,69.5438,10940.0
2017-01-11 14:40:00,80.19,80.19,80.05,80.13,16830.0,69.5525,69.5525,69.4311,69.5005,16830.0
2017-01-11 14:50:00,80.11,80.19,80.05,80.19,7345.0,69.4831,69.5525,69.4311,69.5525,7345.0
2017-01-11 15:00:00,80.2,80.24,80.09,80.13,10405.0,69.5612,69.5959,69.4658,69.5005,10405.0
2017-01-11 15:10:00,80.13,80.46,80.13,80.28,22516.0,69.5005,69.7867,69.5005,69.6306,22516.0
2017-01-11 15:20:00,80.32,80.34,80.13,80.19,18210.0,69.6653,69.6826,69.5005,69.5525,18210.0
2017-01-11 15:30:00,80.18,80.34,80.16,80.26,21163.0,69.5438,69.6826,69.5265,69.6132,21163.0
2017-01-11 15:40:00,80.26,80.34,80.22,80.31,18774.0,69.6132,69.6826,69.5785,69.6566,18774.0
2017-01-11 15:50:00,80.3,80.33,80.23,80.27,50903.0,69.6479,69.6739,69.5872,69.6219,50903.0
2017-01-12 09:30:00,80.18,80.18,79.47,79.7,19968.0,69.5438,69.5438,68.928,69.1275,19968.0
2017-01-12 09:40:00,79.63,79.85,79.62,79.82,29007.0,69.0668,69.2576,69.0581,69.2316,29007.0
2017-01-12 09:50:00,79.85,79.85,79.57,79.65,67377.0,69.2576,69.2576,69.0148,69.0841,67377.0
2017-01-12 10:00:00,79.69,79.83,79.54,79.7,37501.0,69.1188,69.2403,68.9887,69.1275,37501.0
2017-01-12 10:10:00,79.73,79.8,79.62,79.69,32611.0,69.1535,69.2142,69.0581,69.1188,32611.0
2017-01-12 10:20:00,79.69,79.85,79.68,79.85,11998.0,69.1188,69.2576,69.1102,69.2576,11998.0
2017-01-12 10:30:00,79.83,79.92,79.6,79.7,40659.0,69.2403,69.3183,69.0408,69.1275,40659.0
2017-01-12 10:40:00,79.65,79.83,79.52,79.57,20530.0,69.0841,69.2403,68.9714,69.0148,20530.0
2017-01-12 10:50:00,79.57,79.71,79.54,79.57,37763.0,69.0148,69.1362,68.9887,69.0148,37763.0
2017-01-12 11:00:00,79.56,79.62,79.47,79.61,22863.0,69.0061,69.0581,68.928,69.0495,22863.0
2017-01-12 11:10:00,79.6,79.78,79.57,79.74,28109.0,69.0408,69.1969,69.0148,69.1622,28109.0
2017-01-12 11:20:00,79.75,79.95,79.72,79.85,8304.0,69.1709,69.3443,69.1449,69.2576,8304.0
2017-01-12 11:30:00,79.9,79.92,79.71,79.75,7970.0,69.301,69.3183,69.1362,69.1709,7970.0
2017-01-12 11:40:00,79.72,79.85,79.67,79.79,18745.0,69.1449,69.2576,69.1015,69.2056,18745.0
2017-01-12 11:50:00,79.77,79.78,79.7,79.7,7921.0,69.1882,69.1969,69.1275,69.1275,7921.0
2017-01-12 12:00:00,79.67,79.81,79.63,79.81,19360.0,69.1015,69.2229,69.0668,69.2229,19360.0
2017-01-12 12:10:00,79.8,80.05,79.8,80.03,10450.0,69.2142,69.4311,69.2142,69.4137,10450.0
2017-01-12 12:20:00,80.05,80.06,79.99,79.99,3488.0,69.4311,69.4398,69.379,69.379,3488.0
2017-01-12 12:30:00,80.02,80.07,79.97,80.04,6723.0,69.4051,69.4484,69.3617,69.4224,6723.0
2017-01-12 12:40:00,80.0,80.05,79.99,79.99,3173.0,69.3877,69.4311,69.379,69.379,3173.0
2017-01-12 12:50:00,80.01,80.03,79.96,79.98,7502.0,69.3964,69.4137,69.353,69.3704,7502.0
2017-01-12 13:00:00,79.98,80.04,79.95,79.97,7842.0,69.3704,69.4224,69.3443,69.3617,7842.0
2017-01-12 13:10:00,79.99,80.02,79.97,79.99,4900.0,69.379,69.4051,69.3617,69.379,4900.0
2017-01-12 13:20:00,80.0,80.03,79.96,79.98,5763.0,69.3877,69.4137,69.353,69.3704,5763.0
2017-01-12 13:30:00,79.95,79.99,79.94,79.99,4418.0,69.3443,69.379,69.3357,69.379,4418.0
2017-01-12 13:40:00,80.02,80.03,79.95,80.03,4577.0,69.4051,69.4137,69.3443,69.4137,4577.0
2017-01-12 13:50:00,80.05,80.07,79.99,80.01,5269.0,69.4311,69.4484,69.379,69.3964,5269.0
2017-01-12 14:00:00,80.0,80.04,79.96,79.97,10385.0,69.3877,69.4224,69.353,69.3617,10385.0
2017-01-12 14:10:00,79.97,80.17,79.97,80.15,10060.0,69.3617,69.5352,69.3617,69.5178,10060.0
2017-01-12 14:20:00,80.13,80.17,80.1,80.14,7261.0,69.5005,69.5352,69.4745,69.5091,7261.0
2017-01-12 14:30:00,80.16,80.21,80.13,80.14,8323.0,69.5265,69.5699,69.5005,69.5091,8323.0
2017-01-12 14:40:00,80.12,80.15,80.02,80.03,7170.0,69.4918,69.5178,69.4051,69.4137,7170.0
2017-01-12 14:50:00,80.03,80.07,80.01,80.06,14800.0,69.4137,69.4484,69.3964,69.4398,14800.0
2017-01-12 15:00:00,80.06,80.07,79.88,79.89,15538.0,69.4398,69.4484,69.2836,69.2923,15538.0
2017-01-12 15:10:00,79.89,80.1,79.88,80.09,18483.0,69.2923,69.4745,69.2836,69.4658,18483.0
2017-01-12 15:20:00,80.08,80.14,80.05,80.08,18676.0,69.4571,69.5091,69.4311,69.4571,18676.0
2017-01-12 15:30:00,80.09,80.12,80.02,80.07,32908.0,69.4658,69.4918,69.4051,69.4484,32908.0
2017-01-12 15:40:00,80.07,80.11,80.0,80.1,19403.0,69.4484,69.4831,69.3877,69.4745,19403.0
2017-01-12 15:50:00,80.11,80.17,80.08,80.1,36376.0,69.4831,69.5352,69.4571,69.4745,36376.0
2017-01-13 09:30:00,80.13,80.43,80.11,80.32,73877.0,69.5005,69.7607,69.4831,69.6653,73877.0
2017-01-13 09:40:00,80.4,80.45,80.23,80.26,6850.0,69.7347,69.778,69.5872,69.6132,6850.0
2017-01-13 09:50:00,80.24,80.53,80.21,80.52,13979.0,69.5959,69.8474,69.5699,69.8387,13979.0
2017-01-13 10:00:00,80.54,80.8,80.54,80.8,26377.0,69.8561,70.0816,69.8561,70.0816,26377.0
2017-01-13 10:10:00,80.81,81.3,80.81,81.27,25579.0,70.0903,70.5153,70.0903,70.4892,25579.0
2017-01-13 10:20:00,81.27,81.4,81.25,81.36,15147.0,70.4892,70.602,70.4719,70.5673,15147.0
2017-01-13 10:30:00,81.35,81.35,81.16,81.26,29671.0,70.5586,70.5586,70.3938,70.4806,29671.0
2017-01-13 10:40:00,81.26,81.37,81.26,81.28,16189.0,70.4806,70.576,70.4806,70.4979,16189.0
2017-01-13 10:50:00,81.27,81.34,81.23,81.26,5291.0,70.4892,70.55,70.4546,70.4806,5291.0
2017-01-13 11:00:00,81.25,81.25,81.16,81.24,8471.0,70.4719,70.4719,70.3938,70.4632,8471.0
2017-01-13 11:10:00,81.23,81.25,81.17,81.2,6431.0,70.4546,70.4719,70.4025,70.4285,6431.0
2017-01-13 11:20:00,81.19,81.22,81.14,81.22,9885.0,70.4199,70.4459,70.3765,70.4459,9885.0
2017-01-13 11:30:00,81.22,81.26,81.19,81.25,9911.0,70.4459,70.4806,70.4199,70.4719,9911.0
2017-01-13 11:40:00,81.22,81.24,81.18,81.21,13933.0,70.4459,70.4632,70.4112,70.4372,13933.0
2017-01-13 11:50:00,81.22,81.23,81.2,81.21,3349.0,70.4459,70.4546,70.4285,70.4372,3349.0
2017-01-13 12:00:00,81.19,81.2,81.16,81.17,18253.0,70.4199,70.4285,70.3938,70.4025,18253.0
2017-01-13 12:10:00,81.15,81.15,81.09,81.14,11558.0,70.3852,70.3852,70.3331,70.3765,11558.0
2017-01-13 12:20:00,81.13,81.13,81.09,81.1,7050.0,70.3678,70.3678,70.3331,70.3418,7050.0
2017-01-13 12:30:00,81.1,81.14,81.09,81.09,2302.0,70.3418,70.3765,70.3331,70.3331,2302.0
2017-01-13 12:40:00,81.09,81.1,81.05,81.05,6776.0,70.3331,70.3418,70.2984,70.2984,6776.0
2017-01-13 12:50:00,81.05,81.08,81.05,81.07,7565.0,70.2984,70.3245,70.2984,70.3158,7565.0
2017-01-13 13:00:00,81.06,81.07,81.04,81.05,9835.0,70.3071,70.3158,70.2898,70.2984,9835.0
2017-01-13 13:10:00,81.05,81.09,81.04,81.04,7900.0,70.2984,70.3331,70.2898,70.2898,7900.0
2017-01-13 13:20:00,81.05,81.05,80.98,80.98,5743.0,70.2984,70.2984,70.2377,70.2377,5743.0
2017-01-13 13:30:00,80.98,81.02,80.96,81.0,5428.0,70.2377,70.2724,70.2204,70.2551,5428.0
2017-01-13 13:40:00,81.0,81.07,81.0,81.07,4130.0,70.2551,70.3158,70.2551,70.3158,4130.0
2017-01-13 13:50:00,81.07,81.09,81.05,81.09,4464.0,70.3158,70.3331,70.2984,70.3331,4464.0
2017-01-13 14:00:00,81.08,81.12,81.04,81.09,12852.0,70.3245,70.3591,70.2898,70.3331,12852.0
2017-01-13 14:10:00,81.07,81.12,80.99,81.0,65565.0,70.3158,70.3591,70.2464,70.2551,65565.0
2017-01-13 14:20:00,81.0,81.1,81.0,81.08,8685.0,70.2551,70.3418,70.2551,70.3245,8685.0
2017-01-13 14:30:00,81.09,81.26,81.08,81.26,20608.0,70.3331,70.4806,70.3245,70.4806,20608.0
2017-01-13 14:40:00,81.24,81.3,81.23,81.28,11788.0,70.4632,70.5153,70.4546,70.4979,11788.0
2017-01-13 14:50:00,81.28,81.37,81.26,81.33,17109.0,70.4979,70.576,70.4806,70.5413,17109.0
2017-01-13 15:00:00,81.34,81.43,81.33,81.42,15686.0,70.55,70.628,70.5413,70.6193,15686.0
2017-01-13 15:10:00,81.42,81.42,81.39,81.42,9605.0,70.6193,70.6193,70.5933,70.6193,9605.0
2017-01-13 15:20:00,81.42,81.54,81.41,81.53,27386.0,70.6193,70.7234,70.6107,70.7148,27386.0
2017-01-13 15:30:00,81.53,81.58,81.38,81.4,75448.0,70.7148,70.7581,70.5847,70.602,75448.0
2017-01-13 15:40:00,81.39,81.39,81.21,81.29,46901.0,70.5933,70.5933,70.4372,70.5066,46901.0
2017-01-13 15:50:00,81.29,81.47,81.29,81.44,170272.0,70.5066,70.6627,70.5066,70.6367,170272.0
2017-01-17 09:30:00,81.38,81.38,80.63,80.88,23081.0,70.5847,70.5847,69.9341,70.151,23081.0
2017-01-17 09:40:00,80.85,81.0,80.84,80.92,22200.0,70.125,70.2551,70.1163,70.1857,22200.0
2017-01-17 09:50:00,80.95,80.95,80.53,80.61,23398.0,70.2117,70.2117,69.8474,69.9168,23398.0
2017-01-17 10:00:00,80.61,80.61,80.19,80.4,25619.0,69.9168,69.9168,69.5525,69.7347,25619.0
2017-01-17 10:10:00,80.43,80.63,80.4,80.4,22859.0,69.7607,69.9341,69.7347,69.7347,22859.0
2017-01-17 10:20:00,80.4,80.52,80.22,80.24,41865.0,69.7347,69.8387,69.5785,69.5959,41865.0
2017-01-17 10:30:00,80.23,80.34,80.14,80.21,26813.0,69.5872,69.6826,69.5091,69.5699,26813.0
2017-01-17 10:40:00,80.23,80.26,79.95,79.97,25198.0,69.5872,69.6132,69.3443,69.3617,25198.0
2017-01-17 10:50:00,79.97,79.97,79.75,79.84,31996.0,69.3617,69.3617,69.1709,69.2489,31996.0
2017-01-17 11:00:00,79.82,80.06,79.75,80.06,34347.0,69.2316,69.4398,69.1709,69.4398,34347.0
2017-01-17 11:10:00,80.06,80.11,79.93,79.93,30578.0,69.4398,69.4831,69.327,69.327,30578.0
2017-01-17 11:20:00,79.96,79.96,79.82,79.89,18296.0,69.353,69.353,69.2316,69.2923,18296.0
2017-01-17 11:30:00,79.89,79.89,79.78,79.81,18874.0,69.2923,69.2923,69.1969,69.2229,18874.0
2017-01-17 11:40:00,79.81,79.96,79.81,79.96,17611.0,69.2229,69.353,69.2229,69.353,17611.0
2017-01-17 11:50:00,79.96,80.04,79.94,80.01,13594.0,69.353,69.4224,69.3357,69.3964,13594.0
2017-01-17 12:00:00,79.99,80.0,79.88,79.95,37927.0,69.379,69.3877,69.2836,69.3443,37927.0
2017-01-17 12:10:00,79.95,80.0,79.89,80.0,8015.0,69.3443,69.3877,69.2923,69.3877,8015.0
2017-01-17 12:20:00,79.98,80.17,79.97,80.05,18920.0,69.3704,69.5352,69.3617,69.4311,18920.0
2017-01-17 12:30:00,80.03,80.1,79.97,80.04,10242.0,69.4137,69.4745,69.3617,69.4224,10242.0
2017-01-17 12:40:00,80.02,80.07,79.92,79.97,24637.0,69.4051,69.4484,69.3183,69.3617,24637.0
2017-01-17 12:50:00,79.97,79.99,79.84,79.84,11148.0,69.3617,69.379,69.2489,69.2489,11148.0
2017-01-17 13:00:00,79.85,79.86,79.8,79.82,7565.0,69.2576,69.2663,69.2142,69.2316,7565.0
2017-01-17 13:10:00,79.81,79.81,79.74,79.76,13649.0,69.2229,69.2229,69.1622,69.1796,13649.0
2017-01-17 13:20:00,79.75,79.75,79.45,79.46,36423.0,69.1709,69.1709,68.9107,68.9193,36423.0
2017-01-17 13:30:00,79.44,79.46,79.31,79.34,15067.0,68.902,68.9193,68.7892,68.8153,15067.0
2017-01-17 13:40:00,79.31,79.34,79.23,79.27,15850.0,68.7892,68.8153,68.7199,68.7546,15850.0
2017-01-17 13:50:00,79.27,79.3,79.2,79.28,16101.0,68.7546,68.7806,68.6938,68.7632,16101.0
2017-01-17 14:00:00,79.26,79.33,79.22,79.33,7825.0,68.7459,68.8066,68.7112,68.8066,7825.0
2017-01-17 14:10:00,79.33,79.41,79.31,79.38,18413.0,68.8066,68.876,68.7892,68.85,18413.0
2017-01-17 14:20:00,79.37,79.47,79.36,79.44,11700.0,68.8413,68.928,68.8326,68.902,11700.0
2017-01-17 14:30:00,79.43,79.54,79.4,79.52,22170.0,68.8933,68.9887,68.8673,68.9714,22170.0
2017-01-17 14:40:00,79.52,79.75,79.51,79.75,14056.0,68.9714,69.1709,68.9627,69.1709,14056.0
2017-01-17 14:50:00,79.73,79.77,79.69,79.71,13576.0,69.1535,69.1882,69.1188,69.1362,13576.0
2017-01-17 15:00:00,79.74,79.77,79.64,79.67,13734.0,69.1622,69.1882,69.0755,69.1015,13734.0
2017-01-17 15:10:00,79.67,79.8,79.66,79.78,13266.0,69.1015,69.2142,69.0928,69.1969,13266.0
2017-01-17 15:20:00,79.76,79.78,79.69,79.71,12676.0,69.1796,69.1969,69.1188,69.1362,12676.0
2017-01-17 15:30:00,79.71,79.8,79.7,79.75,25160.0,69.1362,69.2142,69.1275,69.1709,25160.0
2017-01-17 15:40:00,79.76,79.85,79.72,79.84,25969.0,69.1796,69.2576,69.1449,69.2489,25969.0
2017-01-17 15:50:00,79.84,80.03,79.84,80.01,119542.0,69.2489,69.4137,69.2489,69.3964,119542.0
2017-01-18 09:30:00,80.34,80.75,80.03,80.74,35909.0,69.6826,70.0382,69.4137,70.0296,35909.0
2017-01-18 09:40:00,80.8,80.89,80.69,80.89,14448.0,70.0816,70.1597,69.9862,70.1597,14448.0
2017-01-18 09:50:00,80.86,81.24,80.78,81.24,30204.0,70.1336,70.4632,70.0642,70.4632,30204.0
2017-01-18 10:00:00,81.2,81.24,81.07,81.1,15058.0,70.4285,70.4632,70.3158,70.3418,15058.0
2017-01-18 10:10:00,81.1,81.29,80.96,81.23,33949.0,70.3418,70.5066,70.2204,70.4546,33949.0
2017-01-18 10:20:00,81.21,81.24,81.06,81.06,29166.0,70.4372,70.4632,70.3071,70.3071,29166.0
2017-01-18 10:30:00,81.05,81.16,80.97,81.13,17520.0,70.2984,70.3938,70.229,70.3678,17520.0
2017-01-18 10:40:00,81.07,81.09,80.8,80.95,17115.0,70.3158,70.3331,70.0816,70.2117,17115.0
2017-01-18 10:50:00,80.87,81.04,80.8,80.96,12765.0,70.1423,70.2898,70.0816,70.2204,12765.0
2017-01-18 11:00:00,80.96,81.1,80.96,81.09,15944.0,70.2204,70.3418,70.2204,70.3331,15944.0
2017-01-18 11:10:00,81.05,81.08,80.95,80.98,14474.0,70.2984,70.3245,70.2117,70.2377,14474.0
2017-01-18 11:20:00,80.99,81.16,80.99,81.06,33308.0,70.2464,70.3938,70.2464,70.3071,33308.0
2017-01-18 11:30:00,81.04,81.14,80.92,80.92,26985.0,70.2898,70.3765,70.1857,70.1857,26985.0
2017-01-18 11:40:00,80.92,81.02,80.91,80.97,11146.0,70.1857,70.2724,70.177,70.229,11146.0
2017-01-18 11:50:00,80.98,81.07,80.92,80.94,29439.0,70.2377,70.3158,70.1857,70.203,29439.0
2017-01-18 12:00:00,80.95,80.98,80.82,80.9,11345.0,70.2117,70.2377,70.0989,70.1683,11345.0
2017-01-18 12:10:00,80.91,81.0,80.89,80.94,9950.0,70.177,70.2551,70.1597,70.203,9950.0
2017-01-18 12:20:00,80.98,81.0,80.9,81.0,7767.0,70.2377,70.2551,70.1683,70.2551,7767.0
2017-01-18 12:30:00,80.97,81.01,80.96,80.97,13844.0,70.229,70.2637,70.2204,70.229,13844.0
2017-01-18 12:40:00,80.98,81.09,80.98,81.05,4650.0,70.2377,70.3331,70.2377,70.2984,4650.0
2017-01-18 12:50:00,81.06,81.06,80.9,81.01,6540.0,70.3071,70.3071,70.1683,70.2637,6540.0
2017-01-18 13:00:00,81.04,81.05,80.92,80.99,9100.0,70.2898,70.2984,70.1857,70.2464,9100.0
2017-01-18 13:10:00,80.98,81.09,80.93,81.0,17000.0,70.2377,70.3331,70.1943,70.2551,17000.0
2017-01-18 13:20:00,80.94,81.07,80.91,81.01,41596.0,70.203,70.3158,70.177,70.2637,41596.0
2017-01-18 13:30:00,81.02,81.03,80.88,80.91,9916.0,70.2724,70.2811,70.151,70.177,9916.0
2017-01-18 13:40:00,80.94,81.2,80.91,81.2,8036.0,70.203,70.4285,70.177,70.4285,8036.0
2017-01-18 13:50:00,81.23,81.24,81.17,81.21,5400.0,70.4546,70.4632,70.4025,70.4372,5400.0
2017-01-18 14:00:00,81.17,81.23,81.09,81.11,62949.0,70.4025,70.4546,70.3331,70.3505,62949.0
2017-01-18 14:10:00,81.07,81.28,81.03,81.28,5655.0,70.3158,70.4979,70.2811,70.4979,5655.0
2017-01-18 14:20:00,81.24,81.25,81.18,81.22,3318.0,70.4632,70.4719,70.4112,70.4459,3318.0
2017-01-18 14:30:00,81.24,81.25,81.13,81.23,9491.0,70.4632,70.4719,70.3678,70.4546,9491.0
2017-01-18 14:40:00,81.21,81.29,81.18,81.21,59933.0,70.4372,70.5066,70.4112,70.4372,59933.0
2017-01-18 14:50:00,81.22,81.39,81.22,81.37,9661.0,70.4459,70.5933,70.4459,70.576,9661.0
2017-01-18 15:00:00,81.37,81.41,81.32,81.36,8294.0,70.576,70.6107,70.5326,70.5673,8294.0
2017-01-18 15:10:00,81.36,81.39,81.28,81.39,12945.0,70.5673,70.5933,70.4979,70.5933,12945.0
2017-01-18 15:20:00,81.39,81.41,81.31,81.34,16676.0,70.5933,70.6107,70.5239,70.55,16676.0
2017-01-18 15:30:00,81.36,81.43,81.33,81.41,25181.0,70.5673,70.628,70.5413,70.6107,25181.0
2017-01-18 15:40:00,81.42,81.49,81.41,81.45,44696.0,70.6193,70.6801,70.6107,70.6454,44696.0
2017-01-18 15:50:00,81.46,81.69,81.46,81.62,192762.0,70.654,70.8535,70.654,70.7928,192762.0
2017-01-19 09:30:00,81.67,81.89,81.36,81.79,35081.0,70.8362,71.027,70.5673,70.9403,35081.0
2017-01-19 09:40:00,81.8,81.8,81.45,81.72,29030.0,70.9489,70.9489,70.6454,70.8796,29030.0
2017-01-19 09:50:00,81.72,81.8,81.65,81.73,15665.0,70.8796,70.9489,70.8188,70.8882,15665.0
2017-01-19 10:00:00,81.73,81.77,81.5,81.59,21253.0,70.8882,70.9229,70.6887,70.7668,21253.0
2017-01-19 10:10:00,81.58,81.64,81.43,81.52,16851.0,70.7581,70.8102,70.628,70.7061,16851.0
2017-01-19 10:20:00,81.51,81.67,81.48,81.64,20100.0,70.6974,70.8362,70.6714,70.8102,20100.0
2017-01-19 10:30:00,81.63,81.63,81.37,81.4,30938.0,70.8015,70.8015,70.576,70.602,30938.0
2017-01-19 10:40:00,81.4,81.48,81.32,81.4,13300.0,70.602,70.6714,70.5326,70.602,13300.0
2017-01-19 10:50:00,81.4,81.42,81.26,81.34,20580.0,70.602,70.6193,70.4806,70.55,20580.0
2017-01-19 11:00:00,81.33,81.45,81.14,81.15,39912.0,70.5413,70.6454,70.3765,70.3852,39912.0
2017-01-19 11:10:00,81.14,81.22,81.09,81.22,12580.0,70.3765,70.4459,70.3331,70.4459,12580.0
2017-01-19 11:20:00,81.22,81.43,81.22,81.31,20792.0,70.4459,70.628,70.4459,70.5239,20792.0
2017-01-19 11:30:00,81.31,81.45,81.25,81.45,16288.0,70.5239,70.6454,70.4719,70.6454,16288.0
2017-01-19 11:40:00,81.4,81.45,81.33,81.34,8340.0,70.602,70.6454,70.5413,70.55,8340.0
2017-01-19 11:50:00,81.36,81.42,81.27,81.31,8563.0,70.5673,70.6193,70.4892,70.5239,8563.0
2017-01-19 12:00:00,81.33,81.4,81.3,81.34,14400.0,70.5413,70.602,70.5153,70.55,14400.0
2017-01-19 12:10:00,81.37,81.41,81.23,81.23,8316.0,70.576,70.6107,70.4546,70.4546,8316.0
2017-01-19 12:20:00,81.21,81.39,81.21,81.33,14954.0,70.4372,70.5933,70.4372,70.5413,14954.0
2017-01-19 12:30:00,81.32,81.38,81.29,81.36,8900.0,70.5326,70.5847,70.5066,70.5673,8900.0
2017-01-19 12:40:00,81.34,81.47,81.29,81.32,11315.0,70.55,70.6627,70.5066,70.5326,11315.0
2017-01-19 12:50:00,81.31,81.45,81.3,81.4,11134.0,70.5239,70.6454,70.5153,70.602,11134.0
2017-01-19 13:00:00,81.39,81.45,81.3,81.35,10500.0,70.5933,70.6454,70.5153,70.5586,10500.0
2017-01-19 13:10:00,81.38,81.42,81.34,81.4,12712.0,70.5847,70.6193,70.55,70.602,12712.0
2017-01-19 13:20:00,81.41,81.47,81.3,81.34,9225.0,70.6107,70.6627,70.5153,70.55,9225.0
2017-01-19 13:30:00,81.32,81.35,81.26,81.29,13689.0,70.5326,70.5586,70.4806,70.5066,13689.0
2017-01-19 13:40:00,81.32,81.38,81.28,81.3,9285.0,70.5326,70.5847,70.4979,70.5153,9285.0
2017-01-19 13:50:00,81.3,81.34,81.25,81.31,10602.0,70.5153,70.55,70.4719,70.5239,10602.0
2017-01-19 14:00:00,81.32,81.37,81.19,81.2,17961.0,70.5326,70.576,70.4199,70.4285,17961.0
2017-01-19 14:10:00,81.18,81.2,80.99,80.99,10976.0,70.4112,70.4285,70.2464,70.2464,10976.0
2017-01-19 14:20:00,80.97,81.11,80.94,81.06,10899.0,70.229,70.3505,70.203,70.3071,10899.0
2017-01-19 14:30:00,81.07,81.13,81.04,81.13,12910.0,70.3158,70.3678,70.2898,70.3678,12910.0
2017-01-19 14:40:00,81.12,81.19,81.08,81.08,10933.0,70.3591,70.4199,70.3245,70.3245,10933.0
2017-01-19 14:50:00,81.09,81.1,80.93,80.93,11797.0,70.3331,70.3418,70.1943,70.1943,11797.0
2017-01-19 15:00:00,80.93,80.95,80.86,80.9,11310.0,70.1943,70.2117,70.1336,70.1683,11310.0
2017-01-19 15:10:00,80.9,81.03,80.82,81.02,12032.0,70.1683,70.2811,70.0989,70.2724,12032.0
2017-01-19 15:20:00,81.02,81.13,81.01,81.1,18233.0,70.2724,70.3678,70.2637,70.3418,18233.0
2017-01-19 15:30:00,81.1,81.15,81.07,81.1,30904.0,70.3418,70.3852,70.3158,70.3418,30904.0
2017-01-19 15:40:00,81.09,81.14,81.08,81.11,36208.0,70.3331,70.3765,70.3245,70.3505,36208.0
2017-01-19 15:50:00,81.11,81.21,81.1,81.15,77144.0,70.3505,70.4372,70.3418,70.3852,77144.0
2017-01-20 09:30:00,81.0,81.72,80.68,81.6,270643.0,70.2551,70.8796,69.9775,70.7755,270643.0
2017-01-20 09:40:00,81.6,81.88,81.53,81.67,43718.0,70.7755,71.0183,70.7148,70.8362,43718.0
2017-01-20 09:50:00,81.67,81.75,81.6,81.69,21926.0,70.8362,70.9056,70.7755,70.8535,21926.0
2017-01-20 10:00:00,81.69,81.7,81.42,81.49,15376.0,70.8535,70.8622,70.6193,70.6801,15376.0
2017-01-20 10:10:00,81.5,81.51,81.41,81.51,16646.0,70.6887,70.6974,70.6107,70.6974,16646.0
2017-01-20 10:20:00,81.49,81.49,81.31,81.31,10031.0,70.6801,70.6801,70.5239,70.5239,10031.0
2017-01-20 10:30:00,81.31,81.47,81.31,81.4,12831.0,70.5239,70.6627,70.5239,70.602,12831.0
2017-01-20 10:40:00,81.39,81.48,81.34,81.34,7560.0,70.5933,70.6714,70.55,70.55,7560.0
2017-01-20 10:50:00,81.3,81.43,81.29,81.39,7305.0,70.5153,70.628,70.5066,70.5933,7305.0
2017-01-20 11:00:00,81.41,81.56,81.38,81.56,10305.0,70.6107,70.7408,70.5847,70.7408,10305.0
2017-01-20 11:10:00,81.57,81.59,81.44,81.48,8099.0,70.7495,70.7668,70.6367,70.6714,8099.0
2017-01-20 11:20:00,81.5,81.53,81.41,81.45,6042.0,70.6887,70.7148,70.6107,70.6454,6042.0
2017-01-20 11:30:00,81.47,81.54,81.45,81.54,5000.0,70.6627,70.7234,70.6454,70.7234,5000.0
2017-01-20 11:40:00,81.55,81.58,81.48,81.54,8724.0,70.7321,70.7581,70.6714,70.7234,8724.0
2017-01-20 11:50:00,81.55,81.61,81.52,81.61,6206.0,70.7321,70.7841,70.7061,70.7841,6206.0
2017-01-20 12:00:00,81.61,81.7,81.37,81.45,17022.0,70.7841,70.8622,70.576,70.6454,17022.0
2017-01-20 12:10:00,81.42,81.42,81.14,81.32,8838.0,70.6193,70.6193,70.3765,70.5326,8838.0
2017-01-20 12:20:00,81.29,81.49,81.29,81.45,16155.0,70.5066,70.6801,70.5066,70.6454,16155.0
2017-01-20 12:30:00,81.45,81.45,81.25,81.25,13834.0,70.6454,70.6454,70.4719,70.4719,13834.0
2017-01-20 12:40:00,81.26,81.37,81.18,81.33,8041.0,70.4806,70.576,70.4112,70.5413,8041.0
2017-01-20 12:50:00,81.38,81.38,81.29,81.35,7096.0,70.5847,70.5847,70.5066,70.5586,7096.0
2017-01-20 13:00:00,81.31,81.32,81.26,81.31,5000.0,70.5239,70.5326,70.4806,70.5239,5000.0
2017-01-20 13:10:00,81.33,81.45,81.28,81.45,9576.0,70.5413,70.6454,70.4979,70.6454,9576.0
2017-01-20 13:20:00,81.46,81.52,81.41,81.41,6824.0,70.654,70.7061,70.6107,70.6107,6824.0
2017-01-20 13:30:00,81.44,81.51,81.41,81.44,6202.0,70.6367,70.6974,70.6107,70.6367,6202.0
2017-01-20 13:40:00,81.48,81.53,81.39,81.43,6989.0,70.6714,70.7148,70.5933,70.628,6989.0
2017-01-20 13:50:00,81.43,81.43,81.34,81.37,8500.0,70.628,70.628,70.55,70.576,8500.0
2017-01-20 14:00:00,81.4,81.46,81.39,81.46,5269.0,70.602,70.654,70.5933,70.654,5269.0
2017-01-20 14:10:00,81.45,81.47,81.34,81.36,5695.0,70.6454,70.6627,70.55,70.5673,5695.0
2017-01-20 14:20:00,81.38,81.38,81.25,81.36,10371.0,70.5847,70.5847,70.4719,70.5673,10371.0
2017-01-20 14:30:00,81.36,81.44,81.34,81.44,7900.0,70.5673,70.6367,70.55,70.6367,7900.0
2017-01-20 14:40:00,81.41,81.53,81.38,81.47,7372.0,70.6107,70.7148,70.5847,70.6627,7372.0
2017-01-20 14:50:00,81.49,81.52,81.36,81.45,4200.0,70.6801,70.7061,70.5673,70.6454,4200.0
2017-01-20 15:00:00,81.42,81.51,81.38,81.48,8921.0,70.6193,70.6974,70.5847,70.6714,8921.0
2017-01-20 15:10:00,81.49,81.54,81.42,81.44,10632.0,70.6801,70.7234,70.6193,70.6367,10632.0
2017-01-20 15:20:00,81.45,81.47,81.33,81.38,14350.0,70.6454,70.6627,70.5413,70.5847,14350.0
2017-01-20 15:30:00,81.35,81.51,81.35,81.5,16574.0,70.5586,70.6974,70.5586,70.6887,16574.0
2017-01-20 15:40:00,81.49,81.59,81.47,81.57,27869.0,70.6801,70.7668,70.6627,70.7495,27869.0
2017-01-20 15:50:00,81.58,81.59,81.47,81.56,64608.0,70.7581,70.7668,70.6627,70.7408,64608.0
2017-01-23 09:30:00,81.69,81.93,81.59,81.75,52067.0,70.8535,71.0617,70.7668,70.9056,52067.0
2017-01-23 09:40:00,81.76,81.85,81.54,81.66,32873.0,70.9142,70.9923,70.7234,70.8275,32873.0
2017-01-23 09:50:00,81.67,81.8,81.54,81.73,26194.0,70.8362,70.9489,70.7234,70.8882,26194.0
2017-01-23 10:00:00,81.69,81.75,81.62,81.74,18868.0,70.8535,70.9056,70.7928,70.8969,18868.0
2017-01-23 10:10:00,81.75,81.75,81.61,81.64,24400.0,70.9056,70.9056,70.7841,70.8102,24400.0
2017-01-23 10:20:00,81.63,81.73,81.54,81.54,20135.0,70.8015,70.8882,70.7234,70.7234,20135.0
2017-01-23 10:30:00,81.57,81.67,81.39,81.67,64363.0,70.7495,70.8362,70.5933,70.8362,64363.0
2017-01-23 10:40:00,81.7,81.78,81.67,81.75,15142.0,70.8622,70.9316,70.8362,70.9056,15142.0
2017-01-23 10:50:00,81.76,81.83,81.73,81.77,12118.0,70.9142,70.975,70.8882,70.9229,12118.0
2017-01-23 11:00:00,81.77,81.83,81.72,81.79,24815.0,70.9229,70.975,70.8796,70.9403,24815.0
2017-01-23 11:10:00,81.77,81.8,81.68,81.7,22760.0,70.9229,70.9489,70.8449,70.8622,22760.0
2017-01-23 11:20:00,81.67,81.77,81.66,81.72,17040.0,70.8362,70.9229,70.8275,70.8796,17040.0
2017-01-23 11:30:00,81.72,81.78,81.7,81.74,10763.0,70.8796,70.9316,70.8622,70.8969,10763.0
2017-01-23 11:40:00,81.74,81.79,81.6,81.63,20528.0,70.8969,70.9403,70.7755,70.8015,20528.0
2017-01-23 11:50:00,81.61,81.75,81.58,81.65,16918.0,70.7841,70.9056,70.7581,70.8188,16918.0
2017-01-23 12:00:00,81.65,81.7,81.63,81.64,12237.0,70.8188,70.8622,70.8015,70.8102,12237.0
2017-01-23 12:10:00,81.6,81.74,81.58,81.67,12050.0,70.7755,70.8969,70.7581,70.8362,12050.0
2017-01-23 12:20:00,81.66,81.71,81.58,81.59,7903.0,70.8275,70.8709,70.7581,70.7668,7903.0
2017-01-23 12:30:00,81.61,81.7,81.61,81.62,7900.0,70.7841,70.8622,70.7841,70.7928,7900.0
2017-01-23 12:40:00,81.61,81.75,81.58,81.59,12400.0,70.7841,70.9056,70.7581,70.7668,12400.0
2017-01-23 12:50:00,81.62,81.66,81.58,81.63,9501.0,70.7928,70.8275,70.7581,70.8015,9501.0
2017-01-23 13:00:00,81.62,81.7,81.59,81.65,8259.0,70.7928,70.8622,70.7668,70.8188,8259.0
2017-01-23 13:10:00,81.68,81.68,81.56,81.56,4341.0,70.8449,70.8449,70.7408,70.7408,4341.0
2017-01-23 13:20:00,81.56,81.63,81.55,81.6,8523.0,70.7408,70.8015,70.7321,70.7755,8523.0
2017-01-23 13:30:00,81.61,81.79,81.58,81.79,8380.0,70.7841,70.9403,70.7581,70.9403,8380.0
2017-01-23 13:40:00,81.8,81.8,81.69,81.69,10262.0,70.9489,70.9489,70.8535,70.8535,10262.0
2017-01-23 13:50:00,81.69,81.74,81.66,81.74,17468.0,70.8535,70.8969,70.8275,70.8969,17468.0
2017-01-23 14:00:00,81.74,81.78,81.72,81.76,13571.0,70.8969,70.9316,70.8796,70.9142,13571.0
2017-01-23 14:10:00,81.76,81.78,81.73,81.78,11124.0,70.9142,70.9316,70.8882,70.9316,11124.0
2017-01-23 14:20:00,81.77,81.78,81.68,81.74,19353.0,70.9229,70.9316,70.8449,70.8969,19353.0
2017-01-23 14:30:00,81.72,81.83,81.72,81.83,9529.0,70.8796,70.975,70.8796,70.975,9529.0
2017-01-23 14:40:00,81.82,81.82,81.73,81.76,23139.0,70.9663,70.9663,70.8882,70.9142,23139.0
2017-01-23 14:50:00,81.76,81.85,81.76,81.84,10039.0,70.9142,70.9923,70.9142,70.9836,10039.0
2017-01-23 15:00:00,81.85,81.86,81.8,81.85,14981.0,70.9923,71.001,70.9489,70.9923,14981.0
2017-01-23 15:10:00,81.85,81.88,81.83,81.86,14959.0,70.9923,71.0183,70.975,71.001,14959.0
2017-01-23 15:20:00,81.86,81.96,81.85,81.94,15663.0,71.001,71.0877,70.9923,71.0704,15663.0
2017-01-23 15:30:00,81.95,82.01,81.92,81.96,47408.0,71.079,71.1311,71.053,71.0877,47408.0
2017-01-23 15:40:00,81.95,82.04,81.94,82.02,43494.0,71.079,71.1571,71.0704,71.1398,43494.0
2017-01-23 15:50:00,82.03,82.11,82.01,82.09,76953.0,71.1484,71.2178,71.1311,71.2005,76953.0
2017-01-24 09:30:00,82.23,82.47,81.97,82.42,30789.0,71.3219,71.5301,71.0964,71.4867,30789.0
2017-01-24 09:40:00,82.37,82.6,82.37,82.58,12328.0,71.4433,71.6428,71.4433,71.6255,12328.0
2017-01-24 09:50:00,82.55,82.57,82.41,82.44,13260.0,71.5995,71.6168,71.478,71.504,13260.0
2017-01-24 10:00:00,82.43,82.48,82.18,82.35,83884.0,71.4954,71.5387,71.2785,71.426,83884.0
2017-01-24 10:10:00,82.28,82.35,82.25,82.33,8600.0,71.3653,71.426,71.3392,71.4086,8600.0
2017-01-24 10:20:00,82.35,82.46,82.29,82.29,20497.0,71.426,71.5214,71.3739,71.3739,20497.0
2017-01-24 10:30:00,82.28,82.3,82.08,82.19,30243.0,71.3653,71.3826,71.1918,71.2872,30243.0
2017-01-24 10:40:00,82.19,82.28,82.18,82.25,30133.0,71.2872,71.3653,71.2785,71.3392,30133.0
2017-01-24 10:50:00,82.26,82.31,82.18,82.21,21885.0,71.3479,71.3913,71.2785,71.3046,21885.0
2017-01-24 11:00:00,82.19,82.24,82.13,82.23,36577.0,71.2872,71.3306,71.2352,71.3219,36577.0
2017-01-24 11:10:00,82.23,82.28,82.22,82.24,66266.0,71.3219,71.3653,71.3132,71.3306,66266.0
2017-01-24 11:20:00,82.23,82.24,81.99,82.0,10680.0,71.3219,71.3306,71.1137,71.1224,10680.0
2017-01-24 11:30:00,81.98,82.07,81.98,82.03,9100.0,71.1051,71.1831,71.1051,71.1484,9100.0
2017-01-24 11:40:00,82.03,82.14,82.01,82.12,27863.0,71.1484,71.2438,71.1311,71.2265,27863.0
2017-01-24 11:50:00,82.13,82.22,82.12,82.21,13351.0,71.2352,71.3132,71.2265,71.3046,13351.0
2017-01-24 12:00:00,82.24,82.24,82.09,82.1,54912.0,71.3306,71.3306,71.2005,71.2091,54912.0
2017-01-24 12:10:00,82.1,82.18,82.1,82.1,7130.0,71.2091,71.2785,71.2091,71.2091,7130.0
2017-01-24 12:20:00,82.1,82.13,82.04,82.09,7872.0,71.2091,71.2352,71.1571,71.2005,7872.0
2017-01-24 12:30:00,82.11,82.11,81.89,81.93,16079.0,71.2178,71.2178,71.027,71.0617,16079.0
2017-01-24 12:40:00,81.93,82.01,81.88,82.01,11087.0,71.0617,71.1311,71.0183,71.1311,11087.0
2017-01-24 12:50:00,82.03,82.07,81.98,82.01,5108.0,71.1484,71.1831,71.1051,71.1311,5108.0
2017-01-24 13:00:00,82.03,82.26,82.03,82.26,9045.0,71.1484,71.3479,71.1484,71.3479,9045.0
2017-01-24 13:10:00,82.26,82.33,82.25,82.3,11119.0,71.3479,71.4086,71.3392,71.3826,11119.0
2017-01-24 13:20:00,82.32,82.45,82.3,82.45,15700.0,71.4,71.5127,71.3826,71.5127,15700.0
2017-01-24 13:30:00,82.44,82.6,82.44,82.59,15639.0,71.504,71.6428,71.504,71.6341,15639.0
2017-01-24 13:40:00,82.6,82.84,82.59,82.84,22978.0,71.6428,71.851,71.6341,71.851,22978.0
2017-01-24 13:50:00,82.82,82.98,82.8,82.97,22067.0,71.8336,71.9724,71.8163,71.9637,22067.0
2017-01-24 14:00:00,82.98,83.05,82.93,83.02,35653.0,71.9724,72.0331,71.929,72.0071,35653.0
2017-01-24 14:10:00,82.99,82.99,82.83,82.91,5551.0,71.9811,71.9811,71.8423,71.9117,5551.0
2017-01-24 14:20:00,82.89,82.9,82.62,82.67,14264.0,71.8943,71.903,71.6602,71.7035,14264.0
2017-01-24 14:30:00,82.67,82.73,82.64,82.65,13222.0,71.7035,71.7556,71.6775,71.6862,13222.0
2017-01-24 14:40:00,82.67,82.75,82.66,82.74,6085.0,71.7035,71.7729,71.6949,71.7642,6085.0
2017-01-24 14:50:00,82.74,82.79,82.66,82.73,8573.0,71.7642,71.8076,71.6949,71.7556,8573.0
2017-01-24 15:00:00,82.74,82.9,82.73,82.82,13085.0,71.7642,71.903,71.7556,71.8336,13085.0
2017-01-24 15:10:00,82.82,82.86,82.67,82.71,8105.0,71.8336,71.8683,71.7035,71.7382,8105.0
2017-01-24 15:20:00,82.72,82.72,82.62,82.67,13412.0,71.7469,71.7469,71.6602,71.7035,13412.0
2017-01-24 15:30:00,82.67,82.9,82.67,82.88,41345.0,71.7035,71.903,71.7035,71.8857,41345.0
2017-01-24 15:40:00,82.88,82.9,82.79,82.84,33399.0,71.8857,71.903,71.8076,71.851,33399.0
2017-01-24 15:50:00,82.85,82.91,82.73,82.8,88797.0,71.8597,71.9117,71.7556,71.8163,88797.0
2017-01-25 09:30:00,83.6,83.87,83.27,83.44,57857.0,72.5102,72.7443,72.2239,72.3714,57857.0
2017-01-25 09:40:00,83.45,83.45,83.13,83.33,20872.0,72.3801,72.3801,72.1025,72.276,20872.0
2017-01-25 09:50:00,83.31,83.38,83.2,83.37,12740.0,72.2586,72.3193,72.1632,72.3107,12740.0
2017-01-25 10:00:00,83.35,83.43,83.28,83.31,21918.0,72.2933,72.3627,72.2326,72.2586,21918.0
2017-01-25 10:10:00,83.32,83.41,83.3,83.33,12664.0,72.2673,72.3454,72.25,72.276,12664.0
2017-01-25 10:20:00,83.33,83.39,83.3,83.34,15368.0,72.276,72.328,72.25,72.2847,15368.0
2017-01-25 10:30:00,83.32,83.59,83.3,83.5,53188.0,72.2673,72.5015,72.25,72.4234,53188.0
2017-01-25 10:40:00,83.48,84.21,83.47,84.16,51771.0,72.4061,73.0392,72.3974,72.9959,51771.0
2017-01-25 10:50:00,84.16,84.38,84.08,84.23,54496.0,72.9959,73.1867,72.9265,73.0566,54496.0
2017-01-25 11:00:00,84.25,84.32,84.14,84.16,33808.0,73.0739,73.1347,72.9785,72.9959,33808.0
2017-01-25 11:10:00,84.16,84.39,84.14,84.38,25943.0,72.9959,73.1954,72.9785,73.1867,25943.0
2017-01-25 11:20:00,84.32,84.53,84.25,84.25,27411.0,73.1347,73.3168,73.0739,73.0739,27411.0
2017-01-25 11:30:00,84.26,84.36,84.06,84.2,73710.0,73.0826,73.1693,72.9091,73.0306,73710.0
2017-01-25 11:40:00,84.16,84.28,84.08,84.12,41713.0,72.9959,73.1,72.9265,72.9612,41713.0
2017-01-25 11:50:00,84.11,84.43,84.08,84.39,29134.0,72.9525,73.2301,72.9265,73.1954,29134.0
2017-01-25 12:00:00,84.43,84.5,84.37,84.42,37387.0,73.2301,73.2908,73.178,73.2214,37387.0
2017-01-25 12:10:00,84.42,84.46,84.2,84.41,86960.0,73.2214,73.2561,73.0306,73.2127,86960.0
2017-01-25 12:20:00,84.41,84.71,84.37,84.7,40851.0,73.2127,73.4729,73.178,73.4642,40851.0
2017-01-25 12:30:00,84.71,84.86,84.56,84.62,38717.0,73.4729,73.603,73.3428,73.3949,38717.0
2017-01-25 12:40:00,84.61,84.61,84.36,84.5,27842.0,73.3862,73.3862,73.1693,73.2908,27842.0
2017-01-25 12:50:00,84.49,84.55,84.44,84.52,19737.0,73.2821,73.3341,73.2387,73.3081,19737.0
2017-01-25 13:00:00,84.5,84.56,84.47,84.55,25826.0,73.2908,73.3428,73.2648,73.3341,25826.0
2017-01-25 13:10:00,84.56,84.91,84.52,84.78,26174.0,73.3428,73.6464,73.3081,73.5336,26174.0
2017-01-25 13:20:00,84.8,84.86,84.75,84.79,17201.0,73.551,73.603,73.5076,73.5423,17201.0
2017-01-25 13:30:00,84.79,84.81,84.42,84.62,24163.0,73.5423,73.5597,73.2214,73.3949,24163.0
2017-01-25 13:40:00,84.64,84.9,84.64,84.89,32714.0,73.4122,73.6377,73.4122,73.629,32714.0
2017-01-25 13:50:00,84.91,85.14,84.91,85.05,64197.0,73.6464,73.8459,73.6464,73.7678,64197.0
2017-01-25 14:00:00,85.05,85.09,84.67,84.82,51419.0,73.7678,73.8025,73.4382,73.5683,51419.0
2017-01-25 14:10:00,84.82,84.94,84.75,84.86,27493.0,73.5683,73.6724,73.5076,73.603,27493.0
2017-01-25 14:20:00,84.85,84.9,84.76,84.84,21678.0,73.5943,73.6377,73.5163,73.5857,21678.0
2017-01-25 14:30:00,84.83,84.92,84.81,84.83,27313.0,73.577,73.6551,73.5597,73.577,27313.0
2017-01-25 14:40:00,84.85,84.97,84.75,84.97,23813.0,73.5943,73.6984,73.5076,73.6984,23813.0
2017-01-25 14:50:00,84.92,84.94,84.8,84.83,38053.0,73.6551,73.6724,73.551,73.577,38053.0
2017-01-25 15:00:00,84.84,84.95,84.84,84.91,48354.0,73.5857,73.6811,73.5857,73.6464,48354.0
2017-01-25 15:10:00,84.89,84.96,84.82,84.88,41441.0,73.629,73.6898,73.5683,73.6204,41441.0
2017-01-25 15:20:00,84.86,85.1,84.86,85.02,55629.0,73.603,73.8112,73.603,73.7418,55629.0
2017-01-25 15:30:00,85.02,85.1,84.89,84.94,68560.0,73.7418,73.8112,73.629,73.6724,68560.0
2017-01-25 15:40:00,84.98,85.09,84.86,84.88,76377.0,73.7071,73.8025,73.603,73.6204,76377.0
2017-01-25 15:50:00,84.87,84.89,84.59,84.69,173825.0,73.6117,73.629,73.3688,73.4556,173825.0
2017-01-26 09:30:00,84.65,84.77,83.79,83.96,61736.0,73.4209,73.525,72.675,72.8224,61736.0
2017-01-26 09:40:00,83.97,84.12,83.63,83.98,31959.0,72.8311,72.9612,72.5362,72.8398,31959.0
2017-01-26 09:50:00,84.01,84.73,84.01,84.65,38257.0,72.8658,73.4903,72.8658,73.4209,38257.0
2017-01-26 10:00:00,84.65,84.82,83.89,84.13,81339.0,73.4209,73.5683,72.7617,72.9699,81339.0
2017-01-26 10:10:00,84.15,84.25,84.01,84.14,23676.0,72.9872,73.0739,72.8658,72.9785,23676.0
2017-01-26 10:20:00,84.18,84.18,83.97,84.06,27000.0,73.0132,73.0132,72.8311,72.9091,27000.0
2017-01-26 10:30:00,84.05,84.6,84.04,84.43,43036.0,72.9005,73.3775,72.8918,73.2301,43036.0
2017-01-26 10:40:00,84.4,84.6,84.26,84.33,94919.0,73.204,73.3775,73.0826,73.1433,94919.0
2017-01-26 10:50:00,84.29,84.37,84.25,84.37,21834.0,73.1086,73.178,73.0739,73.178,21834.0
2017-01-26 11:00:00,84.36,84.51,84.24,84.43,76684.0,73.1693,73.2994,73.0653,73.2301,76684.0
2017-01-26 11:10:00,84.4,84.51,84.3,84.35,57013.0,73.204,73.2994,73.1173,73.1607,57013.0
2017-01-26 11:20:00,84.37,84.59,84.36,84.45,20312.0,73.178,73.3688,73.1693,73.2474,20312.0
2017-01-26 11:30:00,84.44,84.44,84.14,84.14,36708.0,73.2387,73.2387,72.9785,72.9785,36708.0
2017-01-26 11:40:00,84.17,84.27,84.14,84.16,98146.0,73.0046,73.0913,72.9785,72.9959,98146.0
2017-01-26 11:50:00,84.16,84.25,84.11,84.12,77518.0,72.9959,73.0739,72.9525,72.9612,77518.0
2017-01-26 12:00:00,84.11,84.12,83.83,83.87,108052.0,72.9525,72.9612,72.7097,72.7443,108052.0
2017-01-26 12:10:00,83.86,83.99,83.85,83.93,63400.0,72.7357,72.8484,72.727,72.7964,63400.0
2017-01-26 12:20:00,83.95,84.16,83.9,83.9,24067.0,72.8137,72.9959,72.7704,72.7704,24067.0
2017-01-26 12:30:00,83.92,84.06,83.91,84.02,22266.0,72.7877,72.9091,72.779,72.8744,22266.0
2017-01-26 12:40:00,84.02,84.24,84.0,84.06,16045.0,72.8744,73.0653,72.8571,72.9091,16045.0
2017-01-26 12:50:00,84.04,84.31,83.93,84.28,19870.0,72.8918,73.126,72.7964,73.1,19870.0
2017-01-26 13:00:00,84.28,84.28,84.13,84.24,18200.0,73.1,73.1,72.9699,73.0653,18200.0
2017-01-26 13:10:00,84.21,84.21,84.0,84.01,25993.0,73.0392,73.0392,72.8571,72.8658,25993.0
2017-01-26 13:20:00,83.99,84.04,83.87,83.89,55285.0,72.8484,72.8918,72.7443,72.7617,55285.0
2017-01-26 13:30:00,83.88,83.88,83.72,83.74,18349.0,72.753,72.753,72.6142,72.6316,18349.0
2017-01-26 13:40:00,83.75,83.82,83.59,83.63,43373.0,72.6403,72.701,72.5015,72.5362,43373.0
2017-01-26 13:50:00,83.6,83.78,83.6,83.69,32268.0,72.5102,72.6663,72.5102,72.5882,32268.0
2017-01-26 14:00:00,83.72,83.84,83.62,83.64,52287.0,72.6142,72.7183,72.5275,72.5449,52287.0
2017-01-26 14:10:00,83.65,83.7,83.59,83.7,16950.0,72.5535,72.5969,72.5015,72.5969,16950.0
2017-01-26 14:20:00,83.71,83.73,83.64,83.72,20690.0,72.6056,72.6229,72.5449,72.6142,20690.0
2017-01-26 14:30:00,83.72,83.74,83.63,83.63,23366.0,72.6142,72.6316,72.5362,72.5362,23366.0
2017-01-26 14:40:00,83.62,83.69,83.56,83.58,26868.0,72.5275,72.5882,72.4755,72.4928,26868.0
2017-01-26 14:50:00,83.59,83.61,83.41,83.58,36572.0,72.5015,72.5188,72.3454,72.4928,36572.0
2017-01-26 15:00:00,83.56,83.65,83.4,83.54,104841.0,72.4755,72.5535,72.3367,72.4581,104841.0
2017-01-26 15:10:00,83.54,83.56,83.11,83.11,80007.0,72.4581,72.4755,72.0852,72.0852,80007.0
2017-01-26 15:20:00,83.12,83.18,82.97,83.09,140823.0,72.0938,72.1459,71.9637,72.0678,140823.0
2017-01-26 15:30:00,83.09,83.54,83.07,83.54,89198.0,72.0678,72.4581,72.0505,72.4581,89198.0
2017-01-26 15:40:00,83.53,83.57,83.41,83.54,135331.0,72.4494,72.4841,72.3454,72.4581,135331.0
2017-01-26 15:50:00,83.55,83.68,83.18,83.25,383842.0,72.4668,72.5796,72.1459,72.2066,383842.0
2017-01-27 09:30:00,85.97,87.6,85.23,87.0,423757.0,74.5658,75.9795,73.9239,75.4591,423757.0
2017-01-27 09:40:00,86.99,87.05,86.32,86.46,236855.0,75.4505,75.5025,74.8693,74.9908,236855.0
2017-01-27 09:50:00,86.44,86.54,86.14,86.34,116844.0,74.9734,75.0602,74.7132,74.8867,116844.0
2017-01-27 10:00:00,86.29,86.92,86.22,86.67,135021.0,74.8433,75.3898,74.7826,75.1729,135021.0
2017-01-27 10:10:00,86.67,87.0,86.62,86.68,105296.0,75.1729,75.4591,75.1296,75.1816,105296.0
2017-01-27 10:20:00,86.66,86.75,86.33,86.62,62413.0,75.1642,75.2423,74.878,75.1296,62413.0
2017-01-27 10:30:00,86.65,86.71,86.52,86.65,41813.0,75.1556,75.2076,75.0428,75.1556,41813.0
2017-01-27 10:40:00,86.64,87.0,86.57,86.81,43696.0,75.1469,75.4591,75.0862,75.2943,43696.0
2017-01-27 10:50:00,86.84,86.87,86.73,86.8,45716.0,75.3204,75.3464,75.225,75.2857,45716.0
2017-01-27 11:00:00,86.81,86.88,86.74,86.76,171830.0,75.2943,75.3551,75.2336,75.251,171830.0
2017-01-27 11:10:00,86.77,87.69,86.76,87.67,84129.0,75.2597,76.0576,75.251,76.0403,84129.0
2017-01-27 11:20:00,87.65,87.88,87.49,87.55,63754.0,76.0229,76.2224,75.8841,75.9362,63754.0
2017-01-27 11:30:00,87.55,87.92,87.52,87.73,27267.0,75.9362,76.2571,75.9102,76.0923,27267.0
2017-01-27 11:40:00,87.71,87.93,87.66,87.69,40662.0,76.075,76.2658,76.0316,76.0576,40662.0
2017-01-27 11:50:00,87.64,87.96,87.61,87.83,34562.0,76.0142,76.2918,75.9882,76.179,34562.0
2017-01-27 12:00:00,87.85,87.85,87.54,87.59,36830.0,76.1964,76.1964,75.9275,75.9709,36830.0
2017-01-27 12:10:00,87.6,87.61,87.13,87.22,23379.0,75.9795,75.9882,75.5719,75.65,23379.0
2017-01-27 12:20:00,87.18,87.55,87.15,87.5,49723.0,75.6153,75.9362,75.5892,75.8928,49723.0
2017-01-27 12:30:00,87.52,87.66,87.29,87.39,55468.0,75.9102,76.0316,75.7107,75.7974,55468.0
2017-01-27 12:40:00,87.36,87.43,87.0,87.02,16876.0,75.7714,75.8321,75.4591,75.4765,16876.0
2017-01-27 12:50:00,87.04,87.24,87.03,87.17,20651.0,75.4938,75.6673,75.4852,75.6066,20651.0
2017-01-27 13:00:00,87.16,87.21,87.04,87.17,15803.0,75.5979,75.6413,75.4938,75.6066,15803.0
2017-01-27 13:10:00,87.16,87.29,87.09,87.18,25478.0,75.5979,75.7107,75.5372,75.6153,25478.0
2017-01-27 13:20:00,87.18,87.25,86.9,86.94,16306.0,75.6153,75.676,75.3724,75.4071,16306.0
2017-01-27 13:30:00,86.9,87.04,86.84,86.99,16876.0,75.3724,75.4938,75.3204,75.4505,16876.0
2017-01-27 13:40:00,86.99,87.13,86.84,86.92,19347.0,75.4505,75.5719,75.3204,75.3898,19347.0
2017-01-27 13:50:00,86.88,86.88,86.77,86.77,14611.0,75.3551,75.3551,75.2597,75.2597,14611.0
2017-01-27 14:00:00,86.77,86.82,86.54,86.65,28685.0,75.2597,75.303,75.0602,75.1556,28685.0
2017-01-27 14:10:00,86.65,86.72,86.17,86.17,43948.0,75.1556,75.2163,74.7392,74.7392,43948.0
2017-01-27 14:20:00,86.24,86.31,86.07,86.27,38713.0,74.8,74.8607,74.6525,74.826,38713.0
2017-01-27 14:30:00,86.24,86.5,86.17,86.37,28447.0,74.8,75.0255,74.7392,74.9127,28447.0
2017-01-27 14:40:00,86.39,86.5,86.32,86.32,23869.0,74.9301,75.0255,74.8693,74.8693,23869.0
2017-01-27 14:50:00,86.31,86.44,86.21,86.36,22804.0,74.8607,74.9734,74.7739,74.904,22804.0
2017-01-27 15:00:00,86.4,86.48,86.24,86.37,48764.0,74.9387,75.0081,74.8,74.9127,48764.0
2017-01-27 15:10:00,86.41,86.49,86.18,86.2,24720.0,74.9474,75.0168,74.7479,74.7653,24720.0
2017-01-27 15:20:00,86.17,86.21,85.98,86.09,36273.0,74.7392,74.7739,74.5744,74.6699,36273.0
2017-01-27 15:30:00,86.11,86.31,86.03,86.1,80018.0,74.6872,74.8607,74.6178,74.6785,80018.0
2017-01-27 15:40:00,86.1,86.19,85.92,86.17,99869.0,74.6785,74.7566,74.5224,74.7392,99869.0
2017-01-27 15:50:00,86.18,86.27,86.02,86.15,242527.0,74.7479,74.826,74.6091,74.7219,242527.0
2017-01-30 09:30:00,85.99,85.99,85.28,85.37,196798.0,74.5831,74.5831,73.9673,74.0454,196798.0
2017-01-30 09:40:00,85.27,85.85,85.18,85.7,71646.0,73.9586,74.4617,73.8806,74.3316,71646.0
2017-01-30 09:50:00,85.67,85.97,85.56,85.97,30959.0,74.3056,74.5658,74.2102,74.5658,30959.0
2017-01-30 10:00:00,85.96,86.54,85.95,86.24,28974.0,74.5571,75.0602,74.5484,74.8,28974.0
2017-01-30 10:10:00,86.25,86.26,85.99,86.21,22832.0,74.8086,74.8173,74.5831,74.7739,22832.0
2017-01-30 10:20:00,86.22,86.56,86.22,86.43,26403.0,74.7826,75.0775,74.7826,74.9648,26403.0
2017-01-30 10:30:00,86.4,86.4,85.68,85.91,30833.0,74.9387,74.9387,74.3142,74.5137,30833.0
2017-01-30 10:40:00,85.97,86.1,85.81,85.81,16837.0,74.5658,74.6785,74.427,74.427,16837.0
2017-01-30 10:50:00,85.84,85.9,85.75,85.82,24778.0,74.453,74.5051,74.375,74.4357,24778.0
2017-01-30 11:00:00,85.76,85.85,85.59,85.81,30738.0,74.3836,74.4617,74.2362,74.427,30738.0
2017-01-30 11:10:00,85.82,85.85,85.44,85.53,28251.0,74.4357,74.4617,74.1061,74.1841,28251.0
2017-01-30 11:20:00,85.55,85.61,85.51,85.51,14133.0,74.2015,74.2535,74.1668,74.1668,14133.0
2017-01-30 11:30:00,85.52,85.67,85.46,85.59,15653.0,74.1755,74.3056,74.1234,74.2362,15653.0
2017-01-30 11:40:00,85.63,85.7,85.52,85.68,12599.0,74.2709,74.3316,74.1755,74.3142,12599.0
2017-01-30 11:50:00,85.66,85.8,85.5,85.6,151590.0,74.2969,74.4183,74.1581,74.2449,151590.0
2017-01-30 12:00:00,85.59,85.82,85.58,85.62,25590.0,74.2362,74.4357,74.2275,74.2622,25590.0
2017-01-30 12:10:00,85.6,85.72,85.57,85.57,14461.0,74.2449,74.3489,74.2188,74.2188,14461.0
2017-01-30 12:20:00,85.59,85.73,85.57,85.57,22734.0,74.2362,74.3576,74.2188,74.2188,22734.0
2017-01-30 12:30:00,85.55,85.67,85.52,85.67,6500.0,74.2015,74.3056,74.1755,74.3056,6500.0
2017-01-30 12:40:00,85.72,85.74,85.58,85.67,6430.0,74.3489,74.3663,74.2275,74.3056,6430.0
2017-01-30 12:50:00,85.7,85.73,85.66,85.73,6744.0,74.3316,74.3576,74.2969,74.3576,6744.0
2017-01-30 13:00:00,85.75,85.75,85.59,85.69,11976.0,74.375,74.375,74.2362,74.3229,11976.0
2017-01-30 13:10:00,85.7,85.7,85.62,85.68,21307.0,74.3316,74.3316,74.2622,74.3142,21307.0
2017-01-30 13:20:00,85.69,85.7,85.63,85.7,10213.0,74.3229,74.3316,74.2709,74.3316,10213.0
2017-01-30 13:30:00,85.7,85.71,85.63,85.65,10402.0,74.3316,74.3403,74.2709,74.2882,10402.0
2017-01-30 13:40:00,85.67,85.72,85.54,85.55,9106.0,74.3056,74.3489,74.1928,74.2015,9106.0
2017-01-30 13:50:00,85.54,85.68,85.53,85.61,16726.0,74.1928,74.3142,74.1841,74.2535,16726.0
2017-01-30 14:00:00,85.6,85.81,85.56,85.81,74711.0,74.2449,74.427,74.2102,74.427,74711.0
2017-01-30 14:10:00,85.8,85.84,85.74,85.79,16464.0,74.4183,74.453,74.3663,74.4097,16464.0
2017-01-30 14:20:00,85.79,85.93,85.77,85.87,11589.0,74.4097,74.5311,74.3923,74.479,11589.0
2017-01-30 14:30:00,85.87,85.89,85.72,85.73,15915.0,74.479,74.4964,74.3489,74.3576,15915.0
2017-01-30 14:40:00,85.73,85.82,85.72,85.81,17663.0,74.3576,74.4357,74.3489,74.427,17663.0
2017-01-30 14:50:00,85.81,85.97,85.77,85.94,15461.0,74.427,74.5658,74.3923,74.5398,15461.0
2017-01-30 15:00:00,85.95,85.97,85.86,85.91,20848.0,74.5484,74.5658,74.4704,74.5137,20848.0
2017-01-30 15:10:00,85.91,85.94,85.87,85.91,16820.0,74.5137,74.5398,74.479,74.5137,16820.0
2017-01-30 15:20:00,85.92,85.94,85.84,85.9,27175.0,74.5224,74.5398,74.453,74.5051,27175.0
2017-01-30 15:30:00,85.9,86.07,85.89,85.99,38266.0,74.5051,74.6525,74.4964,74.5831,38266.0
2017-01-30 15:40:00,85.98,86.18,85.98,86.1,46922.0,74.5744,74.7479,74.5744,74.6785,46922.0
2017-01-30 15:50:00,86.1,86.33,86.1,86.26,123058.0,74.6785,74.878,74.6785,74.8173,123058.0
2017-01-31 09:30:00,86.23,86.23,85.76,85.96,55692.0,74.7913,74.7913,74.3836,74.5571,55692.0
2017-01-31 09:40:00,86.07,86.07,85.63,85.77,15954.0,74.6525,74.6525,74.2709,74.3923,15954.0
2017-01-31 09:50:00,85.81,85.81,85.42,85.46,24475.0,74.427,74.427,74.0887,74.1234,24475.0
2017-01-31 10:00:00,85.46,85.53,85.14,85.21,30102.0,74.1234,74.1841,73.8459,73.9066,30102.0
2017-01-31 10:10:00,85.2,85.68,85.18,85.57,32362.0,73.8979,74.3142,73.8806,74.2188,32362.0
2017-01-31 10:20:00,85.6,85.67,85.3,85.3,43915.0,74.2449,74.3056,73.9847,73.9847,43915.0
2017-01-31 10:30:00,85.3,85.33,85.07,85.23,34987.0,73.9847,74.0107,73.7852,73.9239,34987.0
2017-01-31 10:40:00,85.26,85.28,85.09,85.09,15725.0,73.95,73.9673,73.8025,73.8025,15725.0
2017-01-31 10:50:00,85.09,85.37,85.09,85.21,15857.0,73.8025,74.0454,73.8025,73.9066,15857.0
2017-01-31 11:00:00,85.2,85.29,85.12,85.29,11098.0,73.8979,73.976,73.8285,73.976,11098.0
2017-01-31 11:10:00,85.28,85.54,85.27,85.53,10735.0,73.9673,74.1928,73.9586,74.1841,10735.0
2017-01-31 11:20:00,85.52,85.52,85.36,85.36,8313.0,74.1755,74.1755,74.0367,74.0367,8313.0
2017-01-31 11:30:00,85.33,85.33,85.26,85.3,7760.0,74.0107,74.0107,73.95,73.9847,7760.0
2017-01-31 11:40:00,85.28,85.28,85.1,85.23,15251.0,73.9673,73.9673,73.8112,73.9239,15251.0
2017-01-31 11:50:00,85.25,85.35,85.11,85.15,15292.0,73.9413,74.028,73.8199,73.8546,15292.0
2017-01-31 12:00:00,85.15,85.32,85.09,85.31,13513.0,73.8546,74.002,73.8025,73.9933,13513.0
2017-01-31 12:10:00,85.31,85.42,85.25,85.41,17780.0,73.9933,74.0887,73.9413,74.0801,17780.0
2017-01-31 12:20:00,85.38,85.43,85.31,85.41,23343.0,74.054,74.0974,73.9933,74.0801,23343.0
2017-01-31 12:30:00,85.41,85.51,85.37,85.44,29234.0,74.0801,74.1668,74.0454,74.1061,29234.0
2017-01-31 12:40:00,85.43,85.59,85.38,85.57,29581.0,74.0974,74.2362,74.054,74.2188,29581.0
2017-01-31 12:50:00,85.55,85.73,85.53,85.58,31630.0,74.2015,74.3576,74.1841,74.2275,31630.0
2017-01-31 13:00:00,85.6,85.61,85.46,85.55,27193.0,74.2449,74.2535,74.1234,74.2015,27193.0
2017-01-31 13:10:00,85.56,85.56,85.28,85.32,10073.0,74.2102,74.2102,73.9673,74.002,10073.0
2017-01-31 13:20:00,85.28,85.48,85.27,85.45,8532.0,73.9673,74.1408,73.9586,74.1148,8532.0
2017-01-31 13:30:00,85.48,85.53,85.32,85.5,10222.0,74.1408,74.1841,74.002,74.1581,10222.0
2017-01-31 13:40:00,85.51,85.51,85.09,85.09,12481.0,74.1668,74.1668,73.8025,73.8025,12481.0
2017-01-31 13:50:00,85.09,85.13,84.9,84.9,24093.0,73.8025,73.8372,73.6377,73.6377,24093.0
2017-01-31 14:00:00,84.93,85.03,84.79,84.79,21250.0,73.6637,73.7505,73.5423,73.5423,21250.0
2017-01-31 14:10:00,84.82,84.84,84.63,84.77,24221.0,73.5683,73.5857,73.4035,73.525,24221.0
2017-01-31 14:20:00,84.8,84.83,84.63,84.63,14659.0,73.551,73.577,73.4035,73.4035,14659.0
2017-01-31 14:30:00,84.67,84.76,84.57,84.76,24318.0,73.4382,73.5163,73.3515,73.5163,24318.0
2017-01-31 14:40:00,84.75,84.78,84.61,84.76,25550.0,73.5076,73.5336,73.3862,73.5163,25550.0
2017-01-31 14:50:00,84.77,84.88,84.64,84.88,25223.0,73.525,73.6204,73.4122,73.6204,25223.0
2017-01-31 15:00:00,84.9,85.02,84.85,84.9,72918.0,73.6377,73.7418,73.5943,73.6377,72918.0
2017-01-31 15:10:00,84.91,85.09,84.74,84.94,37102.0,73.6464,73.8025,73.4989,73.6724,37102.0
2017-01-31 15:20:00,84.97,85.04,84.84,84.94,99483.0,73.6984,73.7591,73.5857,73.6724,99483.0
2017-01-31 15:30:00,84.96,85.09,84.92,84.94,53091.0,73.6898,73.8025,73.6551,73.6724,53091.0
2017-01-31 15:40:00,84.94,85.06,84.94,84.98,43694.0,73.6724,73.7765,73.6724,73.7071,43694.0
2017-01-31 15:50:00,85.0,85.14,84.95,85.11,115364.0,73.7244,73.8459,73.6811,73.8199,115364.0
2017-02-01 09:30:00,85.54,85.91,85.3,85.52,100866.0,74.1928,74.5137,73.9847,74.1755,100866.0
2017-02-01 09:40:00,85.52,85.71,85.19,85.19,142798.0,74.1755,74.3403,73.8892,73.8892,142798.0
2017-02-01 09:50:00,85.19,85.64,85.19,85.57,69234.0,73.8892,74.2796,73.8892,74.2188,69234.0
2017-02-01 10:00:00,85.63,85.75,85.35,85.4,37628.0,74.2709,74.375,74.028,74.0714,37628.0
2017-02-01 10:10:00,85.45,85.45,85.23,85.32,10593.0,74.1148,74.1148,73.9239,74.002,10593.0
2017-02-01 10:20:00,85.35,85.66,85.32,85.66,76697.0,74.028,74.2969,74.002,74.2969,76697.0
2017-02-01 10:30:00,85.65,85.75,85.37,85.37,20389.0,74.2882,74.375,74.0454,74.0454,20389.0
2017-02-01 10:40:00,85.34,85.57,85.34,85.57,10100.0,74.0193,74.2188,74.0193,74.2188,10100.0
2017-02-01 10:50:00,85.57,85.58,85.39,85.47,12634.0,74.2188,74.2275,74.0627,74.1321,12634.0
2017-02-01 11:00:00,85.44,85.57,85.44,85.52,22529.0,74.1061,74.2188,74.1061,74.1755,22529.0
2017-02-01 11:10:00,85.52,85.57,85.43,85.47,9669.0,74.1755,74.2188,74.0974,74.1321,9669.0
2017-02-01 11:20:00,85.49,85.52,85.25,85.27,11033.0,74.1494,74.1755,73.9413,73.9586,11033.0
2017-02-01 11:30:00,85.31,85.38,84.9,85.05,36588.0,73.9933,74.054,73.6377,73.7678,36588.0
2017-02-01 11:40:00,85.05,85.3,85.04,85.22,7542.0,73.7678,73.9847,73.7591,73.9153,7542.0
2017-02-01 11:50:00,85.27,85.44,85.25,85.44,36178.0,73.9586,74.1061,73.9413,74.1061,36178.0
2017-02-01 12:00:00,85.48,85.57,85.47,85.48,5723.0,74.1408,74.2188,74.1321,74.1408,5723.0
2017-02-01 12:10:00,85.47,85.51,85.41,85.42,5210.0,74.1321,74.1668,74.0801,74.0887,5210.0
2017-02-01 12:20:00,85.4,85.45,85.39,85.41,21127.0,74.0714,74.1148,74.0627,74.0801,21127.0
2017-02-01 12:30:00,85.41,85.46,85.41,85.42,11826.0,74.0801,74.1234,74.0801,74.0887,11826.0
2017-02-01 12:40:00,85.4,85.46,85.39,85.42,9860.0,74.0714,74.1234,74.0627,74.0887,9860.0
2017-02-01 12:50:00,85.42,85.49,85.4,85.47,17729.0,74.0887,74.1494,74.0714,74.1321,17729.0
2017-02-01 13:00:00,85.46,85.53,85.46,85.53,7149.0,74.1234,74.1841,74.1234,74.1841,7149.0
2017-02-01 13:10:00,85.52,85.53,85.42,85.48,30236.0,74.1755,74.1841,74.0887,74.1408,30236.0
2017-02-01 13:20:00,85.5,85.51,85.42,85.47,6234.0,74.1581,74.1668,74.0887,74.1321,6234.0
2017-02-01 13:30:00,85.47,85.48,85.43,85.43,8195.0,74.1321,74.1408,74.0974,74.0974,8195.0
2017-02-01 13:40:00,85.44,85.56,85.42,85.55,52150.0,74.1061,74.2102,74.0887,74.2015,52150.0
2017-02-01 13:50:00,85.54,85.6,85.45,85.45,6600.0,74.1928,74.2449,74.1148,74.1148,6600.0
2017-02-01 14:00:00,85.43,85.6,85.37,85.41,34847.0,74.0974,74.2449,74.0454,74.0801,34847.0
2017-02-01 14:10:00,85.41,85.61,85.4,85.59,13553.0,74.0801,74.2535,74.0714,74.2362,13553.0
2017-02-01 14:20:00,85.6,85.62,85.47,85.53,17854.0,74.2449,74.2622,74.1321,74.1841,17854.0
2017-02-01 14:30:00,85.53,85.54,85.4,85.48,8770.0,74.1841,74.1928,74.0714,74.1408,8770.0
2017-02-01 14:40:00,85.49,85.5,85.43,85.5,8469.0,74.1494,74.1581,74.0974,74.1581,8469.0
2017-02-01 14:50:00,85.51,85.51,85.41,85.46,10221.0,74.1668,74.1668,74.0801,74.1234,10221.0
2017-02-01 15:00:00,85.45,85.62,85.42,85.62,13750.0,74.1148,74.2622,74.0887,74.2622,13750.0
2017-02-01 15:10:00,85.62,85.84,85.61,85.82,20713.0,74.2622,74.453,74.2535,74.4357,20713.0
2017-02-01 15:20:00,85.83,86.03,85.82,86.03,38384.0,74.4443,74.6178,74.4357,74.6178,38384.0
2017-02-01 15:30:00,86.0,86.06,85.97,85.99,43107.0,74.5918,74.6438,74.5658,74.5831,43107.0
2017-02-01 15:40:00,85.98,86.0,85.95,85.96,42513.0,74.5744,74.5918,74.5484,74.5571,42513.0
2017-02-01 15:50:00,85.97,86.05,85.93,86.03,88881.0,74.5658,74.6352,74.5311,74.6178,88881.0
2017-02-02 09:30:00,85.94,85.96,85.33,85.84,35284.0,74.5398,74.5571,74.0107,74.453,35284.0
2017-02-02 09:40:00,85.81,86.0,85.76,85.86,21806.0,74.427,74.5918,74.3836,74.4704,21806.0
2017-02-02 09:50:00,85.89,86.04,85.71,86.02,16772.0,74.4964,74.6265,74.3403,74.6091,16772.0
2017-02-02 10:00:00,86.0,86.19,85.92,86.17,15989.0,74.5918,74.7566,74.5224,74.7392,15989.0
2017-02-02 10:10:00,86.18,86.46,86.13,86.42,23742.0,74.7479,74.9908,74.7046,74.9561,23742.0
2017-02-02 10:20:00,86.43,86.67,86.41,86.64,29530.0,74.9648,75.1729,74.9474,75.1469,29530.0
2017-02-02 10:30:00,86.68,86.9,86.66,86.79,19991.0,75.1816,75.3724,75.1642,75.277,19991.0
2017-02-02 10:40:00,86.79,86.89,86.79,86.87,16846.0,75.277,75.3637,75.277,75.3464,16846.0
2017-02-02 10:50:00,86.88,86.98,86.77,86.83,19899.0,75.3551,75.4418,75.2597,75.3117,19899.0
2017-02-02 11:00:00,86.82,87.04,86.82,86.91,25583.0,75.303,75.4938,75.303,75.3811,25583.0
2017-02-02 11:10:00,86.92,87.13,86.92,87.09,21542.0,75.3898,75.5719,75.3898,75.5372,21542.0
2017-02-02 11:20:00,87.07,87.2,87.04,87.07,10059.0,75.5199,75.6326,75.4938,75.5199,10059.0
2017-02-02 11:30:00,87.09,87.16,87.05,87.12,17766.0,75.5372,75.5979,75.5025,75.5632,17766.0
2017-02-02 11:40:00,87.1,87.15,87.0,87.02,10583.0,75.5459,75.5892,75.4591,75.4765,10583.0
2017-02-02 11:50:00,87.04,87.12,86.92,86.94,11573.0,75.4938,75.5632,75.3898,75.4071,11573.0
2017-02-02 12:00:00,86.9,86.95,86.81,86.9,11017.0,75.3724,75.4158,75.2943,75.3724,11017.0
2017-02-02 12:10:00,86.9,86.94,86.89,86.9,9600.0,75.3724,75.4071,75.3637,75.3724,9600.0
2017-02-02 12:20:00,86.91,87.05,86.89,87.04,6967.0,75.3811,75.5025,75.3637,75.4938,6967.0
2017-02-02 12:30:00,87.03,87.1,87.0,87.04,12932.0,75.4852,75.5459,75.4591,75.4938,12932.0
2017-02-02 12:40:00,87.04,87.16,87.02,87.16,6163.0,75.4938,75.5979,75.4765,75.5979,6163.0
2017-02-02 12:50:00,87.17,87.19,87.05,87.09,11606.0,75.6066,75.6239,75.5025,75.5372,11606.0
2017-02-02 13:00:00,87.1,87.1,86.97,86.97,50735.0,75.5459,75.5459,75.4331,75.4331,50735.0
2017-02-02 13:10:00,86.99,87.0,86.9,86.9,15927.0,75.4505,75.4591,75.3724,75.3724,15927.0
2017-02-02 13:20:00,86.87,86.94,86.7,86.7,14012.0,75.3464,75.4071,75.1989,75.1989,14012.0
2017-02-02 13:30:00,86.73,86.77,86.66,86.7,9170.0,75.225,75.2597,75.1642,75.1989,9170.0
2017-02-02 13:40:00,86.71,86.93,86.71,86.87,61132.0,75.2076,75.3984,75.2076,75.3464,61132.0
2017-02-02 13:50:00,86.88,87.07,86.84,86.97,16667.0,75.3551,75.5199,75.3204,75.4331,16667.0
2017-02-02 14:00:00,86.95,87.03,86.95,86.98,14979.0,75.4158,75.4852,75.4158,75.4418,14979.0
2017-02-02 14:10:00,86.99,87.17,86.96,87.17,30869.0,75.4505,75.6066,75.4244,75.6066,30869.0
2017-02-02 14:20:00,87.16,87.18,87.09,87.12,24776.0,75.5979,75.6153,75.5372,75.5632,24776.0
2017-02-02 14:30:00,87.12,87.18,87.05,87.18,35370.0,75.5632,75.6153,75.5025,75.6153,35370.0
2017-02-02 14:40:00,87.18,87.57,87.15,87.39,61369.0,75.6153,75.9535,75.5892,75.7974,61369.0
2017-02-02 14:50:00,87.38,87.46,87.29,87.41,18976.0,75.7887,75.8581,75.7107,75.8148,18976.0
2017-02-02 15:00:00,87.39,87.41,87.26,87.3,25457.0,75.7974,75.8148,75.6847,75.7193,25457.0
2017-02-02 15:10:00,87.33,87.4,87.29,87.4,34180.0,75.7454,75.8061,75.7107,75.8061,34180.0
2017-02-02 15:20:00,87.4,87.44,87.31,87.34,19518.0,75.8061,75.8408,75.728,75.754,19518.0
2017-02-02 15:30:00,87.32,87.33,87.03,87.03,27722.0,75.7367,75.7454,75.4852,75.4852,27722.0
2017-02-02 15:40:00,87.03,87.17,86.99,87.17,50528.0,75.4852,75.6066,75.4505,75.6066,50528.0
2017-02-02 15:50:00,87.17,87.44,87.17,87.36,168695.0,75.6066,75.8408,75.6066,75.7714,168695.0
2017-02-03 09:30:00,87.91,88.12,87.38,87.99,59744.0,76.2484,76.4306,75.7887,76.3178,59744.0
2017-02-03 09:40:00,87.99,88.09,87.75,87.89,72053.0,76.3178,76.4045,76.1097,76.2311,72053.0
2017-02-03 09:50:00,87.87,87.95,87.52,87.53,22523.0,76.2137,76.2831,75.9102,75.9188,22523.0
2017-02-03 10:00:00,87.57,87.63,87.29,87.29,32480.0,75.9535,76.0056,75.7107,75.7107,32480.0
2017-02-03 10:10:00,87.29,87.39,87.18,87.24,35648.0,75.7107,75.7974,75.6153,75.6673,35648.0
2017-02-03 10:20:00,87.27,87.49,87.23,87.41,13612.0,75.6933,75.8841,75.6586,75.8148,13612.0
2017-02-03 10:30:00,87.45,87.69,87.4,87.64,30885.0,75.8494,76.0576,75.8061,76.0142,30885.0
2017-02-03 10:40:00,87.63,87.75,87.63,87.72,11895.0,76.0056,76.1097,76.0056,76.0836,11895.0
2017-02-03 10:50:00,87.69,87.69,87.51,87.52,10345.0,76.0576,76.0576,75.9015,75.9102,10345.0
2017-02-03 11:00:00,87.53,87.62,87.47,87.47,12577.0,75.9188,75.9969,75.8668,75.8668,12577.0
2017-02-03 11:10:00,87.47,87.62,87.44,87.55,12556.0,75.8668,75.9969,75.8408,75.9362,12556.0
2017-02-03 11:20:00,87.55,87.62,87.37,87.62,30068.0,75.9362,75.9969,75.7801,75.9969,30068.0
2017-02-03 11:30:00,87.62,87.63,87.56,87.56,8263.0,75.9969,76.0056,75.9449,75.9449,8263.0
2017-02-03 11:40:00,87.55,87.55,87.37,87.4,10803.0,75.9362,75.9362,75.7801,75.8061,10803.0
2017-02-03 11:50:00,87.41,87.42,87.28,87.35,14214.0,75.8148,75.8234,75.702,75.7627,14214.0
2017-02-03 12:00:00,87.35,87.45,87.35,87.43,6900.0,75.7627,75.8494,75.7627,75.8321,6900.0
2017-02-03 12:10:00,87.43,87.44,87.29,87.33,6014.0,75.8321,75.8408,75.7107,75.7454,6014.0
2017-02-03 12:20:00,87.34,87.4,87.34,87.4,7933.0,75.754,75.8061,75.754,75.8061,7933.0
2017-02-03 12:30:00,87.4,87.43,87.31,87.31,12007.0,75.8061,75.8321,75.728,75.728,12007.0
2017-02-03 12:40:00,87.34,87.48,87.33,87.48,11243.0,75.754,75.8755,75.7454,75.8755,11243.0
2017-02-03 12:50:00,87.48,87.55,87.46,87.52,7110.0,75.8755,75.9362,75.8581,75.9102,7110.0
2017-02-03 13:00:00,87.47,87.5,87.39,87.39,18210.0,75.8668,75.8928,75.7974,75.7974,18210.0
2017-02-03 13:10:00,87.4,87.42,87.36,87.36,4670.0,75.8061,75.8234,75.7714,75.7714,4670.0
2017-02-03 13:20:00,87.36,87.39,87.35,87.37,14940.0,75.7714,75.7974,75.7627,75.7801,14940.0
2017-02-03 13:30:00,87.37,87.38,87.34,87.37,14215.0,75.7801,75.7887,75.754,75.7801,14215.0
2017-02-03 13:40:00,87.38,87.4,87.35,87.38,8175.0,75.7887,75.8061,75.7627,75.7887,8175.0
2017-02-03 13:50:00,87.37,87.43,87.35,87.43,20526.0,75.7801,75.8321,75.7627,75.8321,20526.0
2017-02-03 14:00:00,87.44,87.44,87.4,87.41,7814.0,75.8408,75.8408,75.8061,75.8148,7814.0
2017-02-03 14:10:00,87.42,87.53,87.41,87.46,7489.0,75.8234,75.9188,75.8148,75.8581,7489.0
2017-02-03 14:20:00,87.44,87.49,87.38,87.39,4241.0,75.8408,75.8841,75.7887,75.7974,4241.0
2017-02-03 14:30:00,87.4,87.44,87.38,87.38,9543.0,75.8061,75.8408,75.7887,75.7887,9543.0
2017-02-03 14:40:00,87.39,87.4,87.35,87.37,14561.0,75.7974,75.8061,75.7627,75.7801,14561.0
2017-02-03 14:50:00,87.38,87.41,87.35,87.4,9724.0,75.7887,75.8148,75.7627,75.8061,9724.0
2017-02-03 15:00:00,87.41,87.48,87.41,87.47,11378.0,75.8148,75.8755,75.8148,75.8668,11378.0
2017-02-03 15:10:00,87.48,87.52,87.48,87.49,10832.0,75.8755,75.9102,75.8755,75.8841,10832.0
2017-02-03 15:20:00,87.5,87.5,87.42,87.42,16648.0,75.8928,75.8928,75.8234,75.8234,16648.0
2017-02-03 15:30:00,87.42,87.43,87.36,87.39,23147.0,75.8234,75.8321,75.7714,75.7974,23147.0
2017-02-03 15:40:00,87.39,87.45,87.38,87.44,24460.0,75.7974,75.8494,75.7887,75.8408,24460.0
2017-02-03 15:50:00,87.45,87.63,87.45,87.56,110205.0,75.8494,76.0056,75.8494,75.9449,110205.0
2017-02-06 09:30:00,87.27,87.59,87.1,87.31,40186.0,75.6933,75.9709,75.5459,75.728,40186.0
2017-02-06 09:40:00,87.33,87.36,87.05,87.09,29318.0,75.7454,75.7714,75.5025,75.5372,29318.0
2017-02-06 09:50:00,87.09,87.7,87.08,87.7,17551.0,75.5372,76.0663,75.5285,76.0663,17551.0
2017-02-06 10:00:00,87.66,87.9,87.63,87.77,24287.0,76.0316,76.2398,76.0056,76.127,24287.0
2017-02-06 10:10:00,87.78,87.8,87.59,87.64,76802.0,76.1357,76.153,75.9709,76.0142,76802.0
2017-02-06 10:20:00,87.67,87.68,87.46,87.55,10600.0,76.0403,76.0489,75.8581,75.9362,10600.0
2017-02-06 10:30:00,87.54,87.54,87.38,87.38,36055.0,75.9275,75.9275,75.7887,75.7887,36055.0
2017-02-06 10:40:00,87.37,87.44,87.34,87.39,23179.0,75.7801,75.8408,75.754,75.7974,23179.0
2017-02-06 10:50:00,87.4,87.44,87.34,87.34,14786.0,75.8061,75.8408,75.754,75.754,14786.0
2017-02-06 11:00:00,87.36,87.45,87.35,87.43,11200.0,75.7714,75.8494,75.7627,75.8321,11200.0
2017-02-06 11:10:00,87.43,87.45,87.38,87.38,10783.0,75.8321,75.8494,75.7887,75.7887,10783.0
2017-02-06 11:20:00,87.36,87.46,87.32,87.4,15632.0,75.7714,75.8581,75.7367,75.8061,15632.0
2017-02-06 11:30:00,87.4,87.41,87.21,87.21,18516.0,75.8061,75.8148,75.6413,75.6413,18516.0
2017-02-06 11:40:00,87.23,87.4,87.2,87.25,51081.0,75.6586,75.8061,75.6326,75.676,51081.0
2017-02-06 11:50:00,87.27,87.29,87.03,87.03,20158.0,75.6933,75.7107,75.4852,75.4852,20158.0
2017-02-06 12:00:00,87.04,87.4,86.92,87.39,23566.0,75.4938,75.8061,75.3898,75.7974,23566.0
2017-02-06 12:10:00,87.37,87.44,87.31,87.34,10750.0,75.7801,75.8408,75.728,75.754,10750.0
2017-02-06 12:20:00,87.33,87.35,87.17,87.17,5301.0,75.7454,75.7627,75.6066,75.6066,5301.0
2017-02-06 12:30:00,87.17,87.19,87.08,87.16,6205.0,75.6066,75.6239,75.5285,75.5979,6205.0
2017-02-06 12:40:00,87.17,87.23,87.13,87.13,14894.0,75.6066,75.6586,75.5719,75.5719,14894.0
2017-02-06 12:50:00,87.13,87.16,87.07,87.08,8100.0,75.5719,75.5979,75.5199,75.5285,8100.0
2017-02-06 13:00:00,87.07,87.11,86.92,86.97,10786.0,75.5199,75.5546,75.3898,75.4331,10786.0
2017-02-06 13:10:00,86.99,86.99,86.9,86.92,8025.0,75.4505,75.4505,75.3724,75.3898,8025.0
2017-02-06 13:20:00,86.95,87.15,86.91,87.15,7500.0,75.4158,75.5892,75.3811,75.5892,7500.0
2017-02-06 13:30:00,87.15,87.2,87.02,87.03,12255.0,75.5892,75.6326,75.4765,75.4852,12255.0
2017-02-06 13:40:00,87.0,87.01,86.92,87.0,5850.0,75.4591,75.4678,75.3898,75.4591,5850.0
2017-02-06 13:50:00,87.0,87.14,86.96,87.06,26622.0,75.4591,75.5806,75.4244,75.5112,26622.0
2017-02-06 14:00:00,87.06,87.06,86.96,86.96,13377.0,75.5112,75.5112,75.4244,75.4244,13377.0
2017-02-06 14:10:00,86.99,86.99,86.93,86.95,5731.0,75.4505,75.4505,75.3984,75.4158,5731.0
2017-02-06 14:20:00,86.95,86.98,86.94,86.96,8077.0,75.4158,75.4418,75.4071,75.4244,8077.0
2017-02-06 14:30:00,86.97,87.0,86.94,86.97,7577.0,75.4331,75.4591,75.4071,75.4331,7577.0
2017-02-06 14:40:00,86.95,86.99,86.93,86.98,7061.0,75.4158,75.4505,75.3984,75.4418,7061.0
2017-02-06 14:50:00,86.98,86.99,86.95,86.95,13520.0,75.4418,75.4505,75.4158,75.4158,13520.0
2017-02-06 15:00:00,86.95,86.97,86.91,86.97,18462.0,75.4158,75.4331,75.3811,75.4331,18462.0
2017-02-06 15:10:00,86.98,86.98,86.94,86.97,11475.0,75.4418,75.4418,75.4071,75.4331,11475.0
2017-02-06 15:20:00,86.97,87.0,86.94,86.98,23641.0,75.4331,75.4591,75.4071,75.4418,23641.0
2017-02-06 15:30:00,86.98,87.0,86.95,86.99,17551.0,75.4418,75.4591,75.4158,75.4505,17551.0
2017-02-06 15:40:00,86.99,87.0,86.94,86.95,23980.0,75.4505,75.4591,75.4071,75.4158,23980.0
2017-02-06 15:50:00,86.96,87.01,86.96,87.0,121164.0,75.4244,75.4678,75.4244,75.4591,121164.0
2017-02-07 09:30:00,86.89,87.52,86.89,87.51,64697.0,75.3637,75.9102,75.3637,75.9015,64697.0
2017-02-07 09:40:00,87.51,87.59,87.36,87.59,17415.0,75.9015,75.9709,75.7714,75.9709,17415.0
2017-02-07 09:50:00,87.59,87.65,87.4,87.47,20194.0,75.9709,76.0229,75.8061,75.8668,20194.0
2017-02-07 10:00:00,87.48,87.51,87.42,87.43,33291.0,75.8755,75.9015,75.8234,75.8321,33291.0
2017-02-07 10:10:00,87.44,87.58,87.37,87.54,14556.0,75.8408,75.9622,75.7801,75.9275,14556.0
2017-02-07 10:20:00,87.52,87.54,87.44,87.47,29765.0,75.9102,75.9275,75.8408,75.8668,29765.0
2017-02-07 10:30:00,87.48,87.49,87.4,87.44,13018.0,75.8755,75.8841,75.8061,75.8408,13018.0
2017-02-07 10:40:00,87.45,87.56,87.44,87.54,9357.0,75.8494,75.9449,75.8408,75.9275,9357.0
2017-02-07 10:50:00,87.54,87.54,87.48,87.5,16421.0,75.9275,75.9275,75.8755,75.8928,16421.0
2017-02-07 11:00:00,87.5,87.52,87.47,87.52,13230.0,75.8928,75.9102,75.8668,75.9102,13230.0
2017-02-07 11:10:00,87.52,87.55,87.46,87.48,12338.0,75.9102,75.9362,75.8581,75.8755,12338.0
2017-02-07 11:20:00,87.46,87.49,87.33,87.42,24008.0,75.8581,75.8841,75.7454,75.8234,24008.0
2017-02-07 11:30:00,87.42,87.54,87.4,87.54,9951.0,75.8234,75.9275,75.8061,75.9275,9951.0
2017-02-07 11:40:00,87.51,87.53,87.39,87.42,10116.0,75.9015,75.9188,75.7974,75.8234,10116.0
2017-02-07 11:50:00,87.43,87.5,87.38,87.38,15665.0,75.8321,75.8928,75.7887,75.7887,15665.0
2017-02-07 12:00:00,87.41,87.42,87.37,87.38,9700.0,75.8148,75.8234,75.7801,75.7887,9700.0
2017-02-07 12:10:00,87.39,87.46,87.39,87.4,7772.0,75.7974,75.8581,75.7974,75.8061,7772.0
2017-02-07 12:20:00,87.38,87.6,87.36,87.53,59804.0,75.7887,75.9795,75.7714,75.9188,59804.0
2017-02-07 12:30:00,87.48,87.72,87.45,87.6,134705.0,75.8755,76.0836,75.8494,75.9795,134705.0
2017-02-07 12:40:00,87.55,87.58,87.33,87.4,14143.0,75.9362,75.9622,75.7454,75.8061,14143.0
2017-02-07 12:50:00,87.38,87.49,87.36,87.39,13927.0,75.7887,75.8841,75.7714,75.7974,13927.0
2017-02-07 13:00:00,87.34,87.41,87.34,87.38,19060.0,75.754,75.8148,75.754,75.7887,19060.0
2017-02-07 13:10:00,87.44,87.49,87.35,87.45,6251.0,75.8408,75.8841,75.7627,75.8494,6251.0
2017-02-07 13:20:00,87.46,87.53,87.35,87.37,22267.0,75.8581,75.9188,75.7627,75.7801,22267.0
2017-02-07 13:30:00,87.36,87.48,87.34,87.46,18261.0,75.7714,75.8755,75.754,75.8581,18261.0
2017-02-07 13:40:00,87.45,87.5,87.44,87.48,5109.0,75.8494,75.8928,75.8408,75.8755,5109.0
2017-02-07 13:50:00,87.47,87.5,87.35,87.45,20416.0,75.8668,75.8928,75.7627,75.8494,20416.0
2017-02-07 14:00:00,87.46,87.46,87.34,87.34,11794.0,75.8581,75.8581,75.754,75.754,11794.0
2017-02-07 14:10:00,87.34,87.42,87.32,87.35,9637.0,75.754,75.8234,75.7367,75.7627,9637.0
2017-02-07 14:20:00,87.35,87.35,87.27,87.28,11382.0,75.7627,75.7627,75.6933,75.702,11382.0
2017-02-07 14:30:00,87.27,87.38,87.27,87.3,8692.0,75.6933,75.7887,75.6933,75.7193,8692.0
2017-02-07 14:40:00,87.31,87.36,87.21,87.32,27162.0,75.728,75.7714,75.6413,75.7367,27162.0
2017-02-07 14:50:00,87.31,87.32,87.28,87.31,12811.0,75.728,75.7367,75.702,75.728,12811.0
2017-02-07 15:00:00,87.34,87.49,87.33,87.49,11566.0,75.754,75.8841,75.7454,75.8841,11566.0
2017-02-07 15:10:00,87.49,87.51,87.43,87.48,10622.0,75.8841,75.9015,75.8321,75.8755,10622.0
2017-02-07 15:20:00,87.48,87.55,87.42,87.49,28557.0,75.8755,75.9362,75.8234,75.8841,28557.0
2017-02-07 15:30:00,87.5,87.52,87.45,87.5,26380.0,75.8928,75.9102,75.8494,75.8928,26380.0
2017-02-07 15:40:00,87.49,87.51,87.35,87.47,25795.0,75.8841,75.9015,75.7627,75.8668,25795.0
2017-02-07 15:50:00,87.5,87.72,87.44,87.66,125866.0,75.8928,76.0836,75.8408,76.0316,125866.0
2017-02-08 09:30:00,87.76,87.76,87.33,87.49,48684.0,76.1183,76.1183,75.7454,75.8841,48684.0
2017-02-08 09:40:00,87.46,87.83,87.38,87.4,22034.0,75.8581,76.179,75.7887,75.8061,22034.0
2017-02-08 09:50:00,87.38,87.56,87.16,87.48,30818.0,75.7887,75.9449,75.5979,75.8755,30818.0
2017-02-08 10:00:00,87.42,87.53,87.35,87.35,16685.0,75.8234,75.9188,75.7627,75.7627,16685.0
2017-02-08 10:10:00,87.34,87.45,87.26,87.36,25329.0,75.754,75.8494,75.6847,75.7714,25329.0
2017-02-08 10:20:00,87.37,87.52,87.35,87.47,12624.0,75.7801,75.9102,75.7627,75.8668,12624.0
2017-02-08 10:30:00,87.45,87.47,87.29,87.38,16798.0,75.8494,75.8668,75.7107,75.7887,16798.0
2017-02-08 10:40:00,87.34,87.48,87.28,87.28,14350.0,75.754,75.8755,75.702,75.702,14350.0
2017-02-08 10:50:00,87.28,87.29,87.09,87.12,25061.0,75.702,75.7107,75.5372,75.5632,25061.0
2017-02-08 11:00:00,87.14,87.36,87.13,87.3,17744.0,75.5806,75.7714,75.5719,75.7193,17744.0
2017-02-08 11:10:00,87.3,87.43,87.29,87.33,16819.0,75.7193,75.8321,75.7107,75.7454,16819.0
2017-02-08 11:20:00,87.3,87.39,87.3,87.32,9391.0,75.7193,75.7974,75.7193,75.7367,9391.0
2017-02-08 11:30:00,87.3,87.35,87.21,87.34,8000.0,75.7193,75.7627,75.6413,75.754,8000.0
2017-02-08 11:40:00,87.33,87.4,87.19,87.19,15027.0,75.7454,75.8061,75.6239,75.6239,15027.0
2017-02-08 11:50:00,87.18,87.21,87.12,87.16,21659.0,75.6153,75.6413,75.5632,75.5979,21659.0
2017-02-08 12:00:00,87.16,87.21,87.13,87.18,19100.0,75.5979,75.6413,75.5719,75.6153,19100.0
2017-02-08 12:10:00,87.18,87.18,87.09,87.15,23807.0,75.6153,75.6153,75.5372,75.5892,23807.0
2017-02-08 12:20:00,87.15,87.15,87.03,87.06,12969.0,75.5892,75.5892,75.4852,75.5112,12969.0
2017-02-08 12:30:00,87.03,87.05,86.97,86.97,37112.0,75.4852,75.5025,75.4331,75.4331,37112.0
2017-02-08 12:40:00,87.0,87.0,86.92,86.94,6024.0,75.4591,75.4591,75.3898,75.4071,6024.0
2017-02-08 12:50:00,86.94,86.97,86.92,86.94,14162.0,75.4071,75.4331,75.3898,75.4071,14162.0
2017-02-08 13:00:00,86.95,86.97,86.93,86.94,11100.0,75.4158,75.4331,75.3984,75.4071,11100.0
2017-02-08 13:10:00,86.94,86.96,86.92,86.95,8544.0,75.4071,75.4244,75.3898,75.4158,8544.0
2017-02-08 13:20:00,86.95,87.01,86.93,86.99,15410.0,75.4158,75.4678,75.3984,75.4505,15410.0
2017-02-08 13:30:00,87.0,87.01,86.99,87.01,5600.0,75.4591,75.4678,75.4505,75.4678,5600.0
2017-02-08 13:40:00,87.02,87.07,87.0,87.07,4172.0,75.4765,75.5199,75.4591,75.5199,4172.0
2017-02-08 13:50:00,87.08,87.14,87.08,87.11,21113.0,75.5285,75.5806,75.5285,75.5546,21113.0
2017-02-08 14:00:00,87.12,87.12,87.05,87.09,5965.0,75.5632,75.5632,75.5025,75.5372,5965.0
2017-02-08 14:10:00,87.07,87.1,87.03,87.05,10090.0,75.5199,75.5459,75.4852,75.5025,10090.0
2017-02-08 14:20:00,87.05,87.09,87.01,87.01,13620.0,75.5025,75.5372,75.4678,75.4678,13620.0
2017-02-08 14:30:00,87.01,87.02,86.99,87.01,10108.0,75.4678,75.4765,75.4505,75.4678,10108.0
2017-02-08 14:40:00,87.01,87.01,86.96,86.97,7922.0,75.4678,75.4678,75.4244,75.4331,7922.0
2017-02-08 14:50:00,86.97,87.0,86.93,86.95,9704.0,75.4331,75.4591,75.3984,75.4158,9704.0
2017-02-08 15:00:00,86.94,87.04,86.92,87.03,12518.0,75.4071,75.4938,75.3898,75.4852,12518.0
2017-02-08 15:10:00,87.03,87.04,86.95,86.98,12494.0,75.4852,75.4938,75.4158,75.4418,12494.0
2017-02-08 15:20:00,86.99,87.02,86.98,87.0,11155.0,75.4505,75.4765,75.4418,75.4591,11155.0
2017-02-08 15:30:00,87.0,87.0,86.93,86.98,21358.0,75.4591,75.4591,75.3984,75.4418,21358.0
2017-02-08 15:40:00,86.98,87.0,86.96,86.98,84577.0,75.4418,75.4591,75.4244,75.4418,84577.0
2017-02-08 15:50:00,86.97,86.98,86.87,86.87,72010.0,75.4331,75.4418,75.3464,75.3464,72010.0
2017-02-09 09:30:00,86.87,86.87,86.49,86.87,24331.0,75.3464,75.3464,75.0168,75.3464,24331.0
2017-02-09 09:40:00,86.94,87.0,86.82,87.0,8802.0,75.4071,75.4591,75.303,75.4591,8802.0
2017-02-09 09:50:00,87.0,87.29,86.89,87.17,19686.0,75.4591,75.7107,75.3637,75.6066,19686.0
2017-02-09 10:00:00,87.2,87.27,87.09,87.26,16578.0,75.6326,75.6933,75.5372,75.6847,16578.0
2017-02-09 10:10:00,87.29,87.29,87.08,87.17,12542.0,75.7107,75.7107,75.5285,75.6066,12542.0
2017-02-09 10:20:00,87.17,87.26,87.11,87.17,5414.0,75.6066,75.6847,75.5546,75.6066,5414.0
2017-02-09 10:30:00,87.17,87.21,87.01,87.01,10756.0,75.6066,75.6413,75.4678,75.4678,10756.0
2017-02-09 10:40:00,87.01,87.13,86.98,86.99,15500.0,75.4678,75.5719,75.4418,75.4505,15500.0
2017-02-09 10:50:00,86.97,87.14,86.84,87.14,7300.0,75.4331,75.5806,75.3204,75.5806,7300.0
2017-02-09 11:00:00,87.15,87.19,87.12,87.16,8646.0,75.5892,75.6239,75.5632,75.5979,8646.0
2017-02-09 11:10:00,87.12,87.13,87.07,87.1,3129.0,75.5632,75.5719,75.5199,75.5459,3129.0
2017-02-09 11:20:00,87.11,87.24,87.06,87.14,13584.0,75.5546,75.6673,75.5112,75.5806,13584.0
2017-02-09 11:30:00,87.16,87.27,87.16,87.27,5400.0,75.5979,75.6933,75.5979,75.6933,5400.0
2017-02-09 11:40:00,87.25,87.26,87.08,87.08,6257.0,75.676,75.6847,75.5285,75.5285,6257.0
2017-02-09 11:50:00,87.1,87.19,87.1,87.13,4596.0,75.5459,75.6239,75.5459,75.5719,4596.0
2017-02-09 12:00:00,87.15,87.15,86.94,86.94,13800.0,75.5892,75.5892,75.4071,75.4071,13800.0
2017-02-09 12:10:00,86.94,87.05,86.94,87.02,12810.0,75.4071,75.5025,75.4071,75.4765,12810.0
2017-02-09 12:20:00,87.03,87.03,86.91,86.94,4113.0,75.4852,75.4852,75.3811,75.4071,4113.0
2017-02-09 12:30:00,86.95,87.05,86.95,87.0,5262.0,75.4158,75.5025,75.4158,75.4591,5262.0
2017-02-09 12:40:00,87.0,87.02,86.78,86.79,10600.0,75.4591,75.4765,75.2683,75.277,10600.0
2017-02-09 12:50:00,86.78,86.9,86.72,86.9,8279.0,75.2683,75.3724,75.2163,75.3724,8279.0
2017-02-09 13:00:00,86.93,86.93,86.87,86.93,5636.0,75.3984,75.3984,75.3464,75.3984,5636.0
2017-02-09 13:10:00,86.91,87.01,86.89,86.93,6896.0,75.3811,75.4678,75.3637,75.3984,6896.0
2017-02-09 13:20:00,86.9,86.9,86.82,86.87,6428.0,75.3724,75.3724,75.303,75.3464,6428.0
2017-02-09 13:30:00,86.86,86.86,86.67,86.7,19955.0,75.3377,75.3377,75.1729,75.1989,19955.0
2017-02-09 13:40:00,86.7,86.83,86.7,86.81,4750.0,75.1989,75.3117,75.1989,75.2943,4750.0
2017-02-09 13:50:00,86.83,86.91,86.78,86.9,10353.0,75.3117,75.3811,75.2683,75.3724,10353.0
2017-02-09 14:00:00,86.89,86.89,86.78,86.8,10138.0,75.3637,75.3637,75.2683,75.2857,10138.0
2017-02-09 14:10:00,86.81,86.86,86.76,86.83,8907.0,75.2943,75.3377,75.251,75.3117,8907.0
2017-02-09 14:20:00,86.85,86.85,86.78,86.8,9480.0,75.329,75.329,75.2683,75.2857,9480.0
2017-02-09 14:30:00,86.8,86.88,86.78,86.83,4912.0,75.2857,75.3551,75.2683,75.3117,4912.0
2017-02-09 14:40:00,86.84,86.88,86.66,86.69,19081.0,75.3204,75.3551,75.1642,75.1903,19081.0
2017-02-09 14:50:00,86.7,86.72,86.65,86.69,11281.0,75.1989,75.2163,75.1556,75.1903,11281.0
2017-02-09 15:00:00,86.69,86.73,86.67,86.68,16650.0,75.1903,75.225,75.1729,75.1816,16650.0
2017-02-09 15:10:00,86.68,86.69,86.55,86.65,15828.0,75.1816,75.1903,75.0688,75.1556,15828.0
2017-02-09 15:20:00,86.64,86.73,86.6,86.71,14066.0,75.1469,75.225,75.1122,75.2076,14066.0
2017-02-09 15:30:00,86.72,86.72,86.63,86.67,32042.0,75.2163,75.2163,75.1382,75.1729,32042.0
2017-02-09 15:40:00,86.67,86.71,86.55,86.6,22747.0,75.1729,75.2076,75.0688,75.1122,22747.0
2017-02-09 15:50:00,86.6,86.81,86.6,86.74,74177.0,75.1122,75.2943,75.1122,75.2336,74177.0
2017-02-10 09:30:00,86.96,87.24,86.62,86.74,31855.0,75.4244,75.6673,75.1296,75.2336,31855.0
2017-02-10 09:40:00,86.7,86.75,86.6,86.7,7001.0,75.1989,75.2423,75.1122,75.1989,7001.0
2017-02-10 09:50:00,86.7,86.73,86.46,86.48,9178.0,75.1989,75.225,74.9908,75.0081,9178.0
2017-02-10 10:00:00,86.48,86.6,86.4,86.4,17070.0,75.0081,75.1122,74.9387,74.9387,17070.0
2017-02-10 10:10:00,86.37,86.54,86.33,86.54,31915.0,74.9127,75.0602,74.878,75.0602,31915.0
2017-02-10 10:20:00,86.54,86.76,86.54,86.65,11900.0,75.0602,75.251,75.0602,75.1556,11900.0
2017-02-10 10:30:00,86.6,86.63,86.48,86.51,29856.0,75.1122,75.1382,75.0081,75.0341,29856.0
2017-02-10 10:40:00,86.54,86.6,86.5,86.57,7908.0,75.0602,75.1122,75.0255,75.0862,7908.0
2017-02-10 10:50:00,86.59,86.67,86.5,86.6,10128.0,75.1035,75.1729,75.0255,75.1122,10128.0
2017-02-10 11:00:00,86.61,86.74,86.6,86.74,8512.0,75.1209,75.2336,75.1122,75.2336,8512.0
2017-02-10 11:10:00,86.75,86.94,86.75,86.87,6662.0,75.2423,75.4071,75.2423,75.3464,6662.0
2017-02-10 11:20:00,86.84,86.86,86.76,86.81,4837.0,75.3204,75.3377,75.251,75.2943,4837.0
2017-02-10 11:30:00,86.9,86.91,86.81,86.81,5231.0,75.3724,75.3811,75.2943,75.2943,5231.0
2017-02-10 11:40:00,86.81,86.86,86.67,86.67,7849.0,75.2943,75.3377,75.1729,75.1729,7849.0
2017-02-10 11:50:00,86.66,86.68,86.5,86.55,6735.0,75.1642,75.1816,75.0255,75.0688,6735.0
2017-02-10 12:00:00,86.6,86.62,86.54,86.56,7798.0,75.1122,75.1296,75.0602,75.0775,7798.0
2017-02-10 12:10:00,86.57,86.62,86.55,86.59,7675.0,75.0862,75.1296,75.0688,75.1035,7675.0
2017-02-10 12:20:00,86.56,86.65,86.56,86.65,3070.0,75.0775,75.1556,75.0775,75.1556,3070.0
2017-02-10 12:30:00,86.67,86.78,86.61,86.72,12730.0,75.1729,75.2683,75.1209,75.2163,12730.0
2017-02-10 12:40:00,86.72,86.74,86.67,86.68,5985.0,75.2163,75.2336,75.1729,75.1816,5985.0
2017-02-10 12:50:00,86.68,86.71,86.6,86.64,4933.0,75.1816,75.2076,75.1122,75.1469,4933.0
2017-02-10 13:00:00,86.64,86.64,86.56,86.6,8400.0,75.1469,75.1469,75.0775,75.1122,8400.0
2017-02-10 13:10:00,86.6,86.68,86.57,86.67,42454.0,75.1122,75.1816,75.0862,75.1729,42454.0
2017-02-10 13:20:00,86.65,86.7,86.6,86.7,6090.0,75.1556,75.1989,75.1122,75.1989,6090.0
2017-02-10 13:30:00,86.69,86.73,86.68,86.69,5506.0,75.1903,75.225,75.1816,75.1903,5506.0
2017-02-10 13:40:00,86.69,86.72,86.67,86.69,3800.0,75.1903,75.2163,75.1729,75.1903,3800.0
2017-02-10 13:50:00,86.73,86.73,86.55,86.56,10631.0,75.225,75.225,75.0688,75.0775,10631.0
2017-02-10 14:00:00,86.55,86.6,86.53,86.59,64852.0,75.0688,75.1122,75.0515,75.1035,64852.0
2017-02-10 14:10:00,86.62,86.83,86.62,86.8,5555.0,75.1296,75.3117,75.1296,75.2857,5555.0
2017-02-10 14:20:00,86.82,86.84,86.73,86.75,8734.0,75.303,75.3204,75.225,75.2423,8734.0
2017-02-10 14:30:00,86.75,86.76,86.65,86.66,7252.0,75.2423,75.251,75.1556,75.1642,7252.0
2017-02-10 14:40:00,86.67,86.71,86.63,86.71,5760.0,75.1729,75.2076,75.1382,75.2076,5760.0
2017-02-10 14:50:00,86.7,86.7,86.63,86.63,5224.0,75.1989,75.1989,75.1382,75.1382,5224.0
2017-02-10 15:00:00,86.62,86.7,86.61,86.65,11732.0,75.1296,75.1989,75.1209,75.1556,11732.0
2017-02-10 15:10:00,86.67,86.74,86.65,86.74,8008.0,75.1729,75.2336,75.1556,75.2336,8008.0
2017-02-10 15:20:00,86.73,86.75,86.69,86.69,13774.0,75.225,75.2423,75.1903,75.1903,13774.0
2017-02-10 15:30:00,86.69,86.77,86.69,86.74,15829.0,75.1903,75.2597,75.1903,75.2336,15829.0
2017-02-10 15:40:00,86.74,86.74,86.68,86.72,16283.0,75.2336,75.2336,75.1816,75.2163,16283.0
2017-02-10 15:50:00,86.72,86.78,86.57,86.65,69301.0,75.2163,75.2683,75.0862,75.1556,69301.0
2017-02-13 09:30:00,86.8,87.32,86.72,87.09,31441.0,75.7518,76.2056,75.682,76.0049,31441.0
2017-02-13 09:40:00,87.06,87.48,87.06,87.25,42635.0,75.9787,76.3452,75.9787,76.1445,42635.0
2017-02-13 09:50:00,87.23,87.23,86.97,87.1,10864.0,76.1271,76.1271,75.9001,76.0136,10864.0
2017-02-13 10:00:00,87.14,87.22,87.01,87.08,12442.0,76.0485,76.1183,75.9351,75.9961,12442.0
2017-02-13 10:10:00,87.07,87.21,87.03,87.16,8104.0,75.9874,76.1096,75.9525,76.066,8104.0
2017-02-13 10:20:00,87.17,87.27,87.13,87.25,7578.0,76.0747,76.162,76.0398,76.1445,7578.0
2017-02-13 10:30:00,87.24,87.32,87.11,87.16,14108.0,76.1358,76.2056,76.0223,76.066,14108.0
2017-02-13 10:40:00,87.17,87.28,87.11,87.12,8700.0,76.0747,76.1707,76.0223,76.0311,8700.0
2017-02-13 10:50:00,87.11,87.21,87.08,87.2,21608.0,76.0223,76.1096,75.9961,76.1009,21608.0
2017-02-13 11:00:00,87.19,87.23,87.13,87.19,11579.0,76.0921,76.1271,76.0398,76.0921,11579.0
2017-02-13 11:10:00,87.19,87.19,87.04,87.07,34126.0,76.0921,76.0921,75.9612,75.9874,34126.0
2017-02-13 11:20:00,87.04,87.13,87.02,87.13,14284.0,75.9612,76.0398,75.9438,76.0398,14284.0
2017-02-13 11:30:00,87.13,87.15,87.08,87.13,9616.0,76.0398,76.0572,75.9961,76.0398,9616.0
2017-02-13 11:40:00,87.1,87.15,87.08,87.09,6232.0,76.0136,76.0572,75.9961,76.0049,6232.0
2017-02-13 11:50:00,87.1,87.13,87.02,87.02,7201.0,76.0136,76.0398,75.9438,75.9438,7201.0
2017-02-13 12:00:00,87.04,87.04,86.99,87.03,5138.0,75.9612,75.9612,75.9176,75.9525,5138.0
2017-02-13 12:10:00,87.05,87.07,87.01,87.06,4410.0,75.97,75.9874,75.9351,75.9787,4410.0
2017-02-13 12:20:00,87.04,87.07,86.94,86.97,14350.0,75.9612,75.9874,75.874,75.9001,14350.0
2017-02-13 12:30:00,86.97,87.04,86.95,87.03,4700.0,75.9001,75.9612,75.8827,75.9525,4700.0
2017-02-13 12:40:00,87.04,87.11,87.03,87.11,5575.0,75.9612,76.0223,75.9525,76.0223,5575.0
2017-02-13 12:50:00,87.12,87.15,87.09,87.09,6018.0,76.0311,76.0572,76.0049,76.0049,6018.0
2017-02-13 13:00:00,87.1,87.14,87.1,87.11,4520.0,76.0136,76.0485,76.0136,76.0223,4520.0
2017-02-13 13:10:00,87.12,87.14,87.08,87.14,9371.0,76.0311,76.0485,75.9961,76.0485,9371.0
2017-02-13 13:20:00,87.14,87.14,87.04,87.09,6018.0,76.0485,76.0485,75.9612,76.0049,6018.0
2017-02-13 13:30:00,87.09,87.09,87.01,87.04,8596.0,76.0049,76.0049,75.9351,75.9612,8596.0
2017-02-13 13:40:00,87.03,87.09,87.02,87.09,7720.0,75.9525,76.0049,75.9438,76.0049,7720.0
2017-02-13 13:50:00,87.1,87.1,87.03,87.05,9138.0,76.0136,76.0136,75.9525,75.97,9138.0
2017-02-13 14:00:00,87.02,87.15,87.02,87.15,13672.0,75.9438,76.0572,75.9438,76.0572,13672.0
2017-02-13 14:10:00,87.14,87.16,87.11,87.11,5075.0,76.0485,76.066,76.0223,76.0223,5075.0
2017-02-13 14:20:00,87.14,87.14,87.08,87.09,7002.0,76.0485,76.0485,75.9961,76.0049,7002.0
2017-02-13 14:30:00,87.08,87.09,87.02,87.03,5000.0,75.9961,76.0049,75.9438,75.9525,5000.0
2017-02-13 14:40:00,87.03,87.15,87.02,87.14,6751.0,75.9525,76.0572,75.9438,76.0485,6751.0
2017-02-13 14:50:00,87.14,87.15,87.06,87.11,7577.0,76.0485,76.0572,75.9787,76.0223,7577.0
2017-02-13 15:00:00,87.11,87.14,87.08,87.14,4763.0,76.0223,76.0485,75.9961,76.0485,4763.0
2017-02-13 15:10:00,87.15,87.26,87.13,87.23,9471.0,76.0572,76.1532,76.0398,76.1271,9471.0
2017-02-13 15:20:00,87.23,87.26,87.18,87.26,11500.0,76.1271,76.1532,76.0834,76.1532,11500.0
2017-02-13 15:30:00,87.25,87.25,87.19,87.24,66655.0,76.1445,76.1445,76.0921,76.1358,66655.0
2017-02-13 15:40:00,87.25,87.28,87.15,87.22,32326.0,76.1445,76.1707,76.0572,76.1183,32326.0
2017-02-13 15:50:00,87.23,87.25,87.16,87.22,37934.0,76.1271,76.1445,76.066,76.1183,37934.0
2017-02-14 09:30:00,87.16,87.22,86.44,86.57,23297.0,76.066,76.1183,75.4376,75.5511,23297.0
2017-02-14 09:40:00,86.61,86.66,86.46,86.53,16495.0,75.586,75.6296,75.4551,75.5162,16495.0
2017-02-14 09:50:00,86.55,86.6,86.36,86.54,87766.0,75.5336,75.5772,75.3678,75.5249,87766.0
2017-02-14 10:00:00,86.55,86.69,86.39,86.69,38800.0,75.5336,75.6558,75.394,75.6558,38800.0
2017-02-14 10:10:00,86.73,87.01,86.69,86.86,10564.0,75.6907,75.9351,75.6558,75.8041,10564.0
2017-02-14 10:20:00,86.89,86.92,86.71,86.72,15091.0,75.8303,75.8565,75.6732,75.682,15091.0
2017-02-14 10:30:00,86.72,86.81,86.56,86.58,13318.0,75.682,75.7605,75.5423,75.5598,13318.0
2017-02-14 10:40:00,86.63,86.77,86.54,86.73,109846.0,75.6034,75.7256,75.5249,75.6907,109846.0
2017-02-14 10:50:00,86.75,86.8,86.58,86.61,12143.0,75.7081,75.7518,75.5598,75.586,12143.0
2017-02-14 11:00:00,86.62,86.71,86.56,86.61,9896.0,75.5947,75.6732,75.5423,75.586,9896.0
2017-02-14 11:10:00,86.64,86.7,86.62,86.7,6967.0,75.6121,75.6645,75.5947,75.6645,6967.0
2017-02-14 11:20:00,86.67,86.81,86.66,86.81,5575.0,75.6383,75.7605,75.6296,75.7605,5575.0
2017-02-14 11:30:00,86.79,86.86,86.75,86.86,9541.0,75.7431,75.8041,75.7081,75.8041,9541.0
2017-02-14 11:40:00,86.88,86.97,86.83,86.89,8073.0,75.8216,75.9001,75.778,75.8303,8073.0
2017-02-14 11:50:00,86.89,87.04,86.87,86.97,7104.0,75.8303,75.9612,75.8129,75.9001,7104.0
2017-02-14 12:00:00,86.97,87.06,86.97,87.03,4700.0,75.9001,75.9787,75.9001,75.9525,4700.0
2017-02-14 12:10:00,87.03,87.03,86.82,86.84,9100.0,75.9525,75.9525,75.7692,75.7867,9100.0
2017-02-14 12:20:00,86.91,86.99,86.8,86.83,9309.0,75.8478,75.9176,75.7518,75.778,9309.0
2017-02-14 12:30:00,86.84,87.09,86.83,87.02,4350.0,75.7867,76.0049,75.778,75.9438,4350.0
2017-02-14 12:40:00,86.99,87.14,86.99,87.14,4365.0,75.9176,76.0485,75.9176,76.0485,4365.0
2017-02-14 12:50:00,87.15,87.21,87.09,87.21,4000.0,76.0572,76.1096,76.0049,76.1096,4000.0
2017-02-14 13:00:00,87.22,87.26,87.15,87.19,4900.0,76.1183,76.1532,76.0572,76.0921,4900.0
2017-02-14 13:10:00,87.19,87.26,87.19,87.24,4349.0,76.0921,76.1532,76.0921,76.1358,4349.0
2017-02-14 13:20:00,87.28,87.29,87.21,87.24,6900.0,76.1707,76.1794,76.1096,76.1358,6900.0
2017-02-14 13:30:00,87.21,87.26,87.17,87.22,7331.0,76.1096,76.1532,76.0747,76.1183,7331.0
2017-02-14 13:40:00,87.2,87.22,87.04,87.05,8526.0,76.1009,76.1183,75.9612,75.97,8526.0
2017-02-14 13:50:00,87.06,87.1,87.03,87.1,4436.0,75.9787,76.0136,75.9525,76.0136,4436.0
2017-02-14 14:00:00,87.09,87.16,87.05,87.08,7659.0,76.0049,76.066,75.97,75.9961,7659.0
2017-02-14 14:10:00,87.1,87.15,87.1,87.12,7301.0,76.0136,76.0572,76.0136,76.0311,7301.0
2017-02-14 14:20:00,87.12,87.26,87.1,87.24,72792.0,76.0311,76.1532,76.0136,76.1358,72792.0
2017-02-14 14:30:00,87.19,87.2,87.12,87.12,11411.0,76.0921,76.1009,76.0311,76.0311,11411.0
2017-02-14 14:40:00,87.11,87.26,87.1,87.15,9327.0,76.0223,76.1532,76.0136,76.0572,9327.0
2017-02-14 14:50:00,87.15,87.18,87.09,87.12,6400.0,76.0572,76.0834,76.0049,76.0311,6400.0
2017-02-14 15:00:00,87.14,87.19,87.13,87.13,6224.0,76.0485,76.0921,76.0398,76.0398,6224.0
2017-02-14 15:10:00,87.11,87.16,87.08,87.11,9464.0,76.0223,76.066,75.9961,76.0223,9464.0
2017-02-14 15:20:00,87.09,87.17,87.06,87.11,7502.0,76.0049,76.0747,75.9787,76.0223,7502.0
2017-02-14 15:30:00,87.13,87.19,87.08,87.19,15212.0,76.0398,76.0921,75.9961,76.0921,15212.0
2017-02-14 15:40:00,87.19,87.19,87.08,87.18,16893.0,76.0921,76.0921,75.9961,76.0834,16893.0
2017-02-14 15:50:00,87.18,87.21,86.88,86.99,112837.0,76.0834,76.1096,75.8216,75.9176,112837.0
2017-02-15 09:30:00,86.99,87.27,86.69,86.74,24658.0,75.9176,76.162,75.6558,75.6994,24658.0
2017-02-15 09:40:00,86.8,86.96,86.77,86.8,15932.0,75.7518,75.8914,75.7256,75.7518,15932.0
2017-02-15 09:50:00,86.79,87.02,86.72,87.02,5714.0,75.7431,75.9438,75.682,75.9438,5714.0
2017-02-15 10:00:00,87.01,87.15,86.81,86.96,24663.0,75.9351,76.0572,75.7605,75.8914,24663.0
2017-02-15 10:10:00,86.94,87.26,86.94,87.26,15577.0,75.874,76.1532,75.874,76.1532,15577.0
2017-02-15 10:20:00,87.19,87.3,87.11,87.26,9210.0,76.0921,76.1881,76.0223,76.1532,9210.0
2017-02-15 10:30:00,87.23,87.45,87.18,87.4,10251.0,76.1271,76.3191,76.0834,76.2754,10251.0
2017-02-15 10:40:00,87.33,87.41,87.21,87.34,13001.0,76.2143,76.2841,76.1096,76.2231,13001.0
2017-02-15 10:50:00,87.33,87.38,87.28,87.31,7499.0,76.2143,76.258,76.1707,76.1969,7499.0
2017-02-15 11:00:00,87.3,87.35,87.23,87.32,12017.0,76.1881,76.2318,76.1271,76.2056,12017.0
2017-02-15 11:10:00,87.33,87.45,87.32,87.44,12382.0,76.2143,76.3191,76.2056,76.3103,12382.0
2017-02-15 11:20:00,87.45,87.56,87.42,87.5,8086.0,76.3191,76.415,76.2929,76.3627,8086.0
2017-02-15 11:30:00,87.5,87.58,87.41,87.41,10240.0,76.3627,76.4325,76.2841,76.2841,10240.0
2017-02-15 11:40:00,87.44,87.44,87.18,87.25,3719.0,76.3103,76.3103,76.0834,76.1445,3719.0
2017-02-15 11:50:00,87.24,87.28,87.17,87.25,7150.0,76.1358,76.1707,76.0747,76.1445,7150.0
2017-02-15 12:00:00,87.27,87.31,87.14,87.14,7561.0,76.162,76.1969,76.0485,76.0485,7561.0
2017-02-15 12:10:00,87.11,87.25,87.11,87.14,5550.0,76.0223,76.1445,76.0223,76.0485,5550.0
2017-02-15 12:20:00,87.14,87.2,87.1,87.2,7692.0,76.0485,76.1009,76.0136,76.1009,7692.0
2017-02-15 12:30:00,87.21,87.34,87.19,87.28,5073.0,76.1096,76.2231,76.0921,76.1707,5073.0
2017-02-15 12:40:00,87.29,87.29,87.15,87.18,2923.0,76.1794,76.1794,76.0572,76.0834,2923.0
2017-02-15 12:50:00,87.17,87.19,87.11,87.14,10744.0,76.0747,76.0921,76.0223,76.0485,10744.0
2017-02-15 13:00:00,87.15,87.26,87.15,87.22,5500.0,76.0572,76.1532,76.0572,76.1183,5500.0
2017-02-15 13:10:00,87.26,87.27,87.14,87.16,5052.0,76.1532,76.162,76.0485,76.066,5052.0
2017-02-15 13:20:00,87.17,87.23,87.17,87.23,5300.0,76.0747,76.1271,76.0747,76.1271,5300.0
2017-02-15 13:30:00,87.24,87.33,87.23,87.33,5300.0,76.1358,76.2143,76.1271,76.2143,5300.0
2017-02-15 13:40:00,87.35,87.37,87.3,87.32,8800.0,76.2318,76.2492,76.1881,76.2056,8800.0
2017-02-15 13:50:00,87.32,87.55,87.32,87.52,10720.0,76.2056,76.4063,76.2056,76.3801,10720.0
2017-02-15 14:00:00,87.51,87.55,87.5,87.53,9200.0,76.3714,76.4063,76.3627,76.3889,9200.0
2017-02-15 14:10:00,87.51,87.55,87.42,87.42,7380.0,76.3714,76.4063,76.2929,76.2929,7380.0
2017-02-15 14:20:00,87.44,87.53,87.42,87.51,7279.0,76.3103,76.3889,76.2929,76.3714,7279.0
2017-02-15 14:30:00,87.51,87.51,87.46,87.46,11386.0,76.3714,76.3714,76.3278,76.3278,11386.0
2017-02-15 14:40:00,87.47,87.55,87.47,87.55,27867.0,76.3365,76.4063,76.3365,76.4063,27867.0
2017-02-15 14:50:00,87.56,87.68,87.55,87.67,14726.0,76.415,76.5198,76.4063,76.511,14726.0
2017-02-15 15:00:00,87.68,87.78,87.64,87.77,14408.0,76.5198,76.607,76.4849,76.5983,14408.0
2017-02-15 15:10:00,87.77,87.83,87.72,87.8,17928.0,76.5983,76.6507,76.5547,76.6245,17928.0
2017-02-15 15:20:00,87.82,87.86,87.8,87.84,20974.0,76.642,76.6769,76.6245,76.6594,20974.0
2017-02-15 15:30:00,87.82,87.84,87.78,87.82,39894.0,76.642,76.6594,76.607,76.642,39894.0
2017-02-15 15:40:00,87.81,87.81,87.65,87.7,23202.0,76.6332,76.6332,76.4936,76.5372,23202.0
2017-02-15 15:50:00,87.71,87.72,87.59,87.68,76863.0,76.546,76.5547,76.4412,76.5198,76863.0
2017-02-16 09:30:00,87.91,87.91,87.25,87.8,28943.0,76.7205,76.7205,76.1445,76.6245,28943.0
2017-02-16 09:40:00,87.84,88.1,87.84,87.88,22198.0,76.6594,76.8863,76.6594,76.6943,22198.0
2017-02-16 09:50:00,87.85,87.85,87.62,87.62,19671.0,76.6681,76.6681,76.4674,76.4674,19671.0
2017-02-16 10:00:00,87.56,87.65,87.45,87.65,25900.0,76.415,76.4936,76.3191,76.4936,25900.0
2017-02-16 10:10:00,87.6,87.66,87.47,87.53,10378.0,76.45,76.5023,76.3365,76.3889,10378.0
2017-02-16 10:20:00,87.53,87.74,87.5,87.58,37176.0,76.3889,76.5721,76.3627,76.4325,37176.0
2017-02-16 10:30:00,87.57,87.72,87.5,87.69,20944.0,76.4238,76.5547,76.3627,76.5285,20944.0
2017-02-16 10:40:00,87.66,87.7,87.26,87.31,34434.0,76.5023,76.5372,76.1532,76.1969,34434.0
2017-02-16 10:50:00,87.31,87.48,87.16,87.45,45600.0,76.1969,76.3452,76.066,76.3191,45600.0
2017-02-16 11:00:00,87.49,87.57,87.43,87.56,31598.0,76.354,76.4238,76.3016,76.415,31598.0
2017-02-16 11:10:00,87.51,87.82,87.46,87.81,43750.0,76.3714,76.642,76.3278,76.6332,43750.0
2017-02-16 11:20:00,87.82,88.02,87.82,87.96,18381.0,76.642,76.8165,76.642,76.7641,18381.0
2017-02-16 11:30:00,87.96,87.99,87.72,87.82,9849.0,76.7641,76.7903,76.5547,76.642,9849.0
2017-02-16 11:40:00,87.82,87.9,87.7,87.84,13926.0,76.642,76.7118,76.5372,76.6594,13926.0
2017-02-16 11:50:00,87.87,87.88,87.71,87.76,12128.0,76.6856,76.6943,76.546,76.5896,12128.0
2017-02-16 12:00:00,87.76,87.78,87.53,87.59,13253.0,76.5896,76.607,76.3889,76.4412,13253.0
2017-02-16 12:10:00,87.6,87.75,87.6,87.75,15441.0,76.45,76.5809,76.45,76.5809,15441.0
2017-02-16 12:20:00,87.75,87.8,87.7,87.7,27015.0,76.5809,76.6245,76.5372,76.5372,27015.0
2017-02-16 12:30:00,87.66,87.77,87.62,87.7,24280.0,76.5023,76.5983,76.4674,76.5372,24280.0
2017-02-16 12:40:00,87.75,87.75,87.53,87.61,11681.0,76.5809,76.5809,76.3889,76.4587,11681.0
2017-02-16 12:50:00,87.61,87.7,87.61,87.64,14142.0,76.4587,76.5372,76.4587,76.4849,14142.0
2017-02-16 13:00:00,87.61,87.61,87.5,87.56,10950.0,76.4587,76.4587,76.3627,76.415,10950.0
2017-02-16 13:10:00,87.58,87.62,87.52,87.56,30967.0,76.4325,76.4674,76.3801,76.415,30967.0
2017-02-16 13:20:00,87.57,87.64,87.52,87.59,13962.0,76.4238,76.4849,76.3801,76.4412,13962.0
2017-02-16 13:30:00,87.57,87.64,87.56,87.64,11000.0,76.4238,76.4849,76.415,76.4849,11000.0
2017-02-16 13:40:00,87.65,87.65,87.53,87.59,9347.0,76.4936,76.4936,76.3889,76.4412,9347.0
2017-02-16 13:50:00,87.61,87.66,87.56,87.63,16836.0,76.4587,76.5023,76.415,76.4761,16836.0
2017-02-16 14:00:00,87.65,87.77,87.65,87.76,14100.0,76.4936,76.5983,76.4936,76.5896,14100.0
2017-02-16 14:10:00,87.76,87.76,87.65,87.67,11600.0,76.5896,76.5896,76.4936,76.511,11600.0
2017-02-16 14:20:00,87.68,87.75,87.61,87.75,11056.0,76.5198,76.5809,76.4587,76.5809,11056.0
2017-02-16 14:30:00,87.75,87.78,87.69,87.72,15601.0,76.5809,76.607,76.5285,76.5547,15601.0
2017-02-16 14:40:00,87.73,87.78,87.72,87.74,18135.0,76.5634,76.607,76.5547,76.5721,18135.0
2017-02-16 14:50:00,87.74,88.03,87.71,88.03,269307.0,76.5721,76.8252,76.546,76.8252,269307.0
2017-02-16 15:00:00,88.02,88.08,87.96,87.96,27040.0,76.8165,76.8689,76.7641,76.7641,27040.0
2017-02-16 15:10:00,87.96,88.0,87.89,87.97,28364.0,76.7641,76.799,76.703,76.7729,28364.0
2017-02-16 15:20:00,87.99,88.09,87.97,88.0,79514.0,76.7903,76.8776,76.7729,76.799,79514.0
2017-02-16 15:30:00,88.0,88.14,87.99,88.07,40416.0,76.799,76.9212,76.7903,76.8601,40416.0
2017-02-16 15:40:00,88.08,88.14,88.07,88.1,69986.0,76.8689,76.9212,76.8601,76.8863,69986.0
2017-02-16 15:50:00,88.1,88.58,88.1,88.53,308203.0,76.8863,77.3052,76.8863,77.2616,308203.0
2017-02-17 09:30:00,88.26,88.26,87.65,87.75,77431.0,77.026,77.026,76.4936,76.5809,77431.0
2017-02-17 09:40:00,87.75,87.76,87.41,87.58,45363.0,76.5809,76.5896,76.2841,76.4325,45363.0
2017-02-17 09:50:00,87.58,87.73,87.41,87.73,29575.0,76.4325,76.5634,76.2841,76.5634,29575.0
2017-02-17 10:00:00,87.72,87.89,87.64,87.64,21967.0,76.5547,76.703,76.4849,76.4849,21967.0
2017-02-17 10:10:00,87.66,87.9,87.58,87.88,15692.0,76.5023,76.7118,76.4325,76.6943,15692.0
2017-02-17 10:20:00,87.88,87.88,87.76,87.8,17733.0,76.6943,76.6943,76.5896,76.6245,17733.0
2017-02-17 10:30:00,87.8,87.81,87.56,87.62,29076.0,76.6245,76.6332,76.415,76.4674,29076.0
2017-02-17 10:40:00,87.64,87.74,87.63,87.74,12993.0,76.4849,76.5721,76.4761,76.5721,12993.0
2017-02-17 10:50:00,87.74,87.85,87.68,87.72,29576.0,76.5721,76.6681,76.5198,76.5547,29576.0
2017-02-17 11:00:00,87.72,87.81,87.71,87.8,17127.0,76.5547,76.6332,76.546,76.6245,17127.0
2017-02-17 11:10:00,87.8,87.97,87.8,87.93,11583.0,76.6245,76.7729,76.6245,76.738,11583.0
2017-02-17 11:20:00,87.92,87.92,87.77,87.77,33267.0,76.7292,76.7292,76.5983,76.5983,33267.0
2017-02-17 11:30:00,87.77,87.78,87.68,87.71,13942.0,76.5983,76.607,76.5198,76.546,13942.0
2017-02-17 11:40:00,87.75,87.79,87.63,87.69,10390.0,76.5809,76.6158,76.4761,76.5285,10390.0
2017-02-17 11:50:00,87.69,87.77,87.69,87.7,18332.0,76.5285,76.5983,76.5285,76.5372,18332.0
2017-02-17 12:00:00,87.72,87.79,87.69,87.78,12640.0,76.5547,76.6158,76.5285,76.607,12640.0
2017-02-17 12:10:00,87.77,87.78,87.65,87.66,11658.0,76.5983,76.607,76.4936,76.5023,11658.0
2017-02-17 12:20:00,87.66,87.72,87.65,87.66,10740.0,76.5023,76.5547,76.4936,76.5023,10740.0
2017-02-17 12:30:00,87.65,87.67,87.62,87.63,9996.0,76.4936,76.511,76.4674,76.4761,9996.0
2017-02-17 12:40:00,87.64,87.73,87.62,87.73,11229.0,76.4849,76.5634,76.4674,76.5634,11229.0
2017-02-17 12:50:00,87.75,87.78,87.66,87.77,11077.0,76.5809,76.607,76.5023,76.5983,11077.0
2017-02-17 13:00:00,87.79,88.0,87.76,88.0,23318.0,76.6158,76.799,76.5896,76.799,23318.0
2017-02-17 13:10:00,88.0,88.11,87.82,87.82,16007.0,76.799,76.895,76.642,76.642,16007.0
2017-02-17 13:20:00,87.83,87.86,87.81,87.84,11457.0,76.6507,76.6769,76.6332,76.6594,11457.0
2017-02-17 13:30:00,87.83,87.99,87.83,87.99,19417.0,76.6507,76.7903,76.6507,76.7903,19417.0
2017-02-17 13:40:00,87.94,88.04,87.93,87.99,30208.0,76.7467,76.834,76.738,76.7903,30208.0
2017-02-17 13:50:00,87.99,88.02,87.95,87.98,16458.0,76.7903,76.8165,76.7554,76.7816,16458.0
2017-02-17 14:00:00,87.99,88.09,87.99,88.05,10677.0,76.7903,76.8776,76.7903,76.8427,10677.0
2017-02-17 14:10:00,88.05,88.07,88.01,88.02,15311.0,76.8427,76.8601,76.8078,76.8165,15311.0
2017-02-17 14:20:00,88.02,88.07,87.96,88.04,17427.0,76.8165,76.8601,76.7641,76.834,17427.0
2017-02-17 14:30:00,88.05,88.15,88.04,88.13,11711.0,76.8427,76.93,76.834,76.9125,11711.0
2017-02-17 14:40:00,88.15,88.15,88.09,88.1,16040.0,76.93,76.93,76.8776,76.8863,16040.0
2017-02-17 14:50:00,88.1,88.16,88.08,88.11,17048.0,76.8863,76.9387,76.8689,76.895,17048.0
2017-02-17 15:00:00,88.11,88.17,88.1,88.16,20827.0,76.895,76.9474,76.8863,76.9387,20827.0
2017-02-17 15:10:00,88.17,88.3,88.16,88.29,30310.0,76.9474,77.0609,76.9387,77.0521,30310.0
2017-02-17 15:20:00,88.29,88.34,88.29,88.32,19497.0,77.0521,77.0958,77.0521,77.0783,19497.0
2017-02-17 15:30:00,88.32,88.4,88.28,88.31,45620.0,77.0783,77.1481,77.0434,77.0696,45620.0
2017-02-17 15:40:00,88.31,88.43,88.31,88.41,47700.0,77.0696,77.1743,77.0696,77.1569,47700.0
2017-02-17 15:50:00,88.41,88.47,88.35,88.46,93065.0,77.1569,77.2092,77.1045,77.2005,93065.0
2017-02-21 09:30:00,88.7,89.3,88.3,89.11,86982.0,77.4099,77.9336,77.0609,77.7678,86982.0
2017-02-21 09:40:00,89.12,90.04,88.98,89.84,90404.0,77.7765,78.5794,77.6543,78.4048,90404.0
2017-02-21 09:50:00,89.84,90.03,89.72,90.0,82566.0,78.4048,78.5707,78.3001,78.5445,82566.0
2017-02-21 10:00:00,90.0,90.3,89.83,90.29,44492.0,78.5445,78.8063,78.3961,78.7976,44492.0
2017-02-21 10:10:00,90.31,90.5,90.31,90.5,33524.0,78.815,78.9808,78.815,78.9808,33524.0
2017-02-21 10:20:00,90.47,90.47,90.12,90.12,18878.0,78.9547,78.9547,78.6492,78.6492,18878.0
2017-02-21 10:30:00,90.11,90.12,89.93,89.97,21638.0,78.6405,78.6492,78.4834,78.5183,21638.0
2017-02-21 10:40:00,89.99,90.06,89.76,89.93,36833.0,78.5357,78.5968,78.335,78.4834,36833.0
2017-02-21 10:50:00,89.93,89.93,89.58,89.69,11587.0,78.4834,78.4834,78.1779,78.2739,11587.0
2017-02-21 11:00:00,89.69,89.8,89.62,89.68,19095.0,78.2739,78.3699,78.2128,78.2652,19095.0
2017-02-21 11:10:00,89.67,89.99,89.67,89.95,24458.0,78.2565,78.5357,78.2565,78.5008,24458.0
2017-02-21 11:20:00,89.91,89.93,89.52,89.52,18243.0,78.4659,78.4834,78.1256,78.1256,18243.0
2017-02-21 11:30:00,89.48,89.63,89.46,89.54,14141.0,78.0907,78.2216,78.0732,78.143,14141.0
2017-02-21 11:40:00,89.56,89.74,89.56,89.69,7747.0,78.1605,78.3176,78.1605,78.2739,7747.0
2017-02-21 11:50:00,89.65,89.81,89.64,89.73,10500.0,78.239,78.3787,78.2303,78.3088,10500.0
2017-02-21 12:00:00,89.75,89.81,89.61,89.65,13059.0,78.3263,78.3787,78.2041,78.239,13059.0
2017-02-21 12:10:00,89.66,89.92,89.62,89.9,22591.0,78.2478,78.4747,78.2128,78.4572,22591.0
2017-02-21 12:20:00,89.88,90.0,89.85,89.98,16502.0,78.4398,78.5445,78.4136,78.527,16502.0
2017-02-21 12:30:00,89.99,90.16,89.93,90.16,13056.0,78.5357,78.6841,78.4834,78.6841,13056.0
2017-02-21 12:40:00,90.15,90.18,90.11,90.17,12134.0,78.6754,78.7016,78.6405,78.6928,12134.0
2017-02-21 12:50:00,90.14,90.16,90.09,90.12,8108.0,78.6667,78.6841,78.623,78.6492,8108.0
2017-02-21 13:00:00,90.09,90.11,89.96,90.1,15115.0,78.623,78.6405,78.5096,78.6317,15115.0
2017-02-21 13:10:00,90.07,90.11,90.01,90.09,9084.0,78.6056,78.6405,78.5532,78.623,9084.0
2017-02-21 13:20:00,90.1,90.19,90.08,90.19,8333.0,78.6317,78.7103,78.6143,78.7103,8333.0
2017-02-21 13:30:00,90.17,90.21,90.15,90.16,13584.0,78.6928,78.7277,78.6754,78.6841,13584.0
2017-02-21 13:40:00,90.13,90.19,90.1,90.19,10926.0,78.6579,78.7103,78.6317,78.7103,10926.0
2017-02-21 13:50:00,90.19,90.21,90.15,90.18,16087.0,78.7103,78.7277,78.6754,78.7016,16087.0
2017-02-21 14:00:00,90.18,90.24,90.16,90.24,7293.0,78.7016,78.7539,78.6841,78.7539,7293.0
2017-02-21 14:10:00,90.23,90.3,90.13,90.13,15708.0,78.7452,78.8063,78.6579,78.6579,15708.0
2017-02-21 14:20:00,90.13,90.14,90.07,90.14,6181.0,78.6579,78.6667,78.6056,78.6667,6181.0
2017-02-21 14:30:00,90.14,90.21,90.13,90.21,7550.0,78.6667,78.7277,78.6579,78.7277,7550.0
2017-02-21 14:40:00,90.22,90.33,90.21,90.33,12012.0,78.7365,78.8325,78.7277,78.8325,12012.0
2017-02-21 14:50:00,90.32,90.36,90.3,90.34,12293.0,78.8237,78.8587,78.8063,78.8412,12293.0
2017-02-21 15:00:00,90.34,90.38,90.33,90.36,7110.0,78.8412,78.8761,78.8325,78.8587,7110.0
2017-02-21 15:10:00,90.36,90.42,90.35,90.42,20682.0,78.8587,78.911,78.8499,78.911,20682.0
2017-02-21 15:20:00,90.41,90.43,90.38,90.41,14684.0,78.9023,78.9197,78.8761,78.9023,14684.0
2017-02-21 15:30:00,90.42,90.5,90.37,90.4,41538.0,78.911,78.9808,78.8674,78.8936,41538.0
2017-02-21 15:40:00,90.4,90.42,90.39,90.42,39005.0,78.8936,78.911,78.8848,78.911,39005.0
2017-02-21 15:50:00,90.42,90.5,90.42,90.45,79691.0,78.911,78.9808,78.911,78.9372,79691.0
2017-02-22 09:30:00,90.15,90.28,89.56,89.98,30878.0,78.6754,78.7888,78.1605,78.527,30878.0
2017-02-22 09:40:00,89.94,90.06,89.7,90.0,16436.0,78.4921,78.5968,78.2827,78.5445,16436.0
2017-02-22 09:50:00,90.06,90.28,89.96,90.28,14552.0,78.5968,78.7888,78.5096,78.7888,14552.0
2017-02-22 10:00:00,90.21,90.38,90.2,90.29,7020.0,78.7277,78.8761,78.719,78.7976,7020.0
2017-02-22 10:10:00,90.29,90.4,90.26,90.33,9678.0,78.7976,78.8936,78.7714,78.8325,9678.0
2017-02-22 10:20:00,90.29,90.31,89.94,89.94,19716.0,78.7976,78.815,78.4921,78.4921,19716.0
2017-02-22 10:30:00,89.96,90.06,89.83,90.06,9730.0,78.5096,78.5968,78.3961,78.5968,9730.0
2017-02-22 10:40:00,90.04,90.06,89.92,89.99,8190.0,78.5794,78.5968,78.4747,78.5357,8190.0
2017-02-22 10:50:00,89.98,90.03,89.9,89.92,9900.0,78.527,78.5707,78.4572,78.4747,9900.0
2017-02-22 11:00:00,89.93,89.99,89.8,89.89,23808.0,78.4834,78.5357,78.3699,78.4485,23808.0
2017-02-22 11:10:00,89.89,90.11,89.88,90.09,17551.0,78.4485,78.6405,78.4398,78.623,17551.0
2017-02-22 11:20:00,90.12,90.15,90.01,90.06,12335.0,78.6492,78.6754,78.5532,78.5968,12335.0
2017-02-22 11:30:00,90.04,90.11,90.03,90.09,9315.0,78.5794,78.6405,78.5707,78.623,9315.0
2017-02-22 11:40:00,90.09,90.17,90.06,90.07,4513.0,78.623,78.6928,78.5968,78.6056,4513.0
2017-02-22 11:50:00,90.07,90.14,89.99,90.02,10619.0,78.6056,78.6667,78.5357,78.5619,10619.0
2017-02-22 12:00:00,90.0,90.05,89.99,90.01,16100.0,78.5445,78.5881,78.5357,78.5532,16100.0
2017-02-22 12:10:00,90.03,90.08,90.01,90.08,4143.0,78.5707,78.6143,78.5532,78.6143,4143.0
2017-02-22 12:20:00,90.07,90.07,90.02,90.04,4450.0,78.6056,78.6056,78.5619,78.5794,4450.0
2017-02-22 12:30:00,90.05,90.14,90.05,90.13,6400.0,78.5881,78.6667,78.5881,78.6579,6400.0
2017-02-22 12:40:00,90.13,90.17,90.03,90.06,10967.0,78.6579,78.6928,78.5707,78.5968,10967.0
2017-02-22 12:50:00,90.05,90.12,90.03,90.12,4100.0,78.5881,78.6492,78.5707,78.6492,4100.0
2017-02-22 13:00:00,90.12,90.19,90.11,90.16,9885.0,78.6492,78.7103,78.6405,78.6841,9885.0
2017-02-22 13:10:00,90.15,90.24,90.15,90.22,8959.0,78.6754,78.7539,78.6754,78.7365,8959.0
2017-02-22 13:20:00,90.23,90.31,90.22,90.31,24139.0,78.7452,78.815,78.7365,78.815,24139.0
2017-02-22 13:30:00,90.33,90.35,90.3,90.34,6000.0,78.8325,78.8499,78.8063,78.8412,6000.0
2017-02-22 13:40:00,90.33,90.33,90.2,90.23,5396.0,78.8325,78.8325,78.719,78.7452,5396.0
2017-02-22 13:50:00,90.23,90.32,90.2,90.3,18518.0,78.7452,78.8237,78.719,78.8063,18518.0
2017-02-22 14:00:00,90.29,90.32,90.24,90.24,10376.0,78.7976,78.8237,78.7539,78.7539,10376.0
2017-02-22 14:10:00,90.2,90.28,90.18,90.28,8605.0,78.719,78.7888,78.7016,78.7888,8605.0
2017-02-22 14:20:00,90.28,90.28,90.22,90.23,7759.0,78.7888,78.7888,78.7365,78.7452,7759.0
2017-02-22 14:30:00,90.25,90.28,90.14,90.16,8468.0,78.7627,78.7888,78.6667,78.6841,8468.0
2017-02-22 14:40:00,90.13,90.18,90.11,90.17,8978.0,78.6579,78.7016,78.6405,78.6928,8978.0
2017-02-22 14:50:00,90.18,90.33,90.15,90.21,23237.0,78.7016,78.8325,78.6754,78.7277,23237.0
2017-02-22 15:00:00,90.2,90.2,90.12,90.13,16547.0,78.719,78.719,78.6492,78.6579,16547.0
2017-02-22 15:10:00,90.14,90.17,90.09,90.12,18273.0,78.6667,78.6928,78.623,78.6492,18273.0
2017-02-22 15:20:00,90.12,90.17,90.12,90.15,22595.0,78.6492,78.6928,78.6492,78.6754,22595.0
2017-02-22 15:30:00,90.14,90.16,90.11,90.15,16339.0,78.6667,78.6841,78.6405,78.6754,16339.0
2017-02-22 15:40:00,90.15,90.17,90.11,90.12,28712.0,78.6754,78.6928,78.6405,78.6492,28712.0
2017-02-22 15:50:00,90.12,90.3,90.12,90.27,78335.0,78.6492,78.8063,78.6492,78.7801,78335.0
2017-02-23 09:30:00,90.35,90.88,90.19,90.38,19532.0,78.8499,79.3125,78.7103,78.8761,19532.0
2017-02-23 09:40:00,90.34,90.39,90.01,90.22,18812.0,78.8412,78.8848,78.5532,78.7365,18812.0
2017-02-23 09:50:00,90.16,90.21,90.03,90.07,11063.0,78.6841,78.7277,78.5707,78.6056,11063.0
2017-02-23 10:00:00,90.07,90.14,89.96,89.98,4390.0,78.6056,78.6667,78.5096,78.527,4390.0
2017-02-23 10:10:00,89.96,89.99,89.83,89.93,6010.0,78.5096,78.5357,78.3961,78.4834,6010.0
2017-02-23 10:20:00,89.87,89.93,89.8,89.92,5182.0,78.431,78.4834,78.3699,78.4747,5182.0
2017-02-23 10:30:00,89.92,90.1,89.9,89.9,9050.0,78.4747,78.6317,78.4572,78.4572,9050.0
2017-02-23 10:40:00,89.86,89.89,89.68,89.73,6474.0,78.4223,78.4485,78.2652,78.3088,6474.0
2017-02-23 10:50:00,89.67,89.68,89.54,89.63,8465.0,78.2565,78.2652,78.143,78.2216,8465.0
2017-02-23 11:00:00,89.63,89.64,89.42,89.46,9691.0,78.2216,78.2303,78.0383,78.0732,9691.0
2017-02-23 11:10:00,89.45,89.48,89.34,89.44,27518.0,78.0645,78.0907,77.9685,78.0558,27518.0
2017-02-23 11:20:00,89.42,89.55,89.37,89.54,7986.0,78.0383,78.1518,77.9947,78.143,7986.0
2017-02-23 11:30:00,89.58,89.71,89.58,89.69,5378.0,78.1779,78.2914,78.1779,78.2739,5378.0
2017-02-23 11:40:00,89.66,89.74,89.63,89.68,6976.0,78.2478,78.3176,78.2216,78.2652,6976.0
2017-02-23 11:50:00,89.68,89.76,89.55,89.57,17723.0,78.2652,78.335,78.1518,78.1692,17723.0
2017-02-23 12:00:00,89.58,89.72,89.58,89.65,18276.0,78.1779,78.3001,78.1779,78.239,18276.0
2017-02-23 12:10:00,89.66,89.73,89.58,89.69,9599.0,78.2478,78.3088,78.1779,78.2739,9599.0
2017-02-23 12:20:00,89.7,89.72,89.64,89.66,2187.0,78.2827,78.3001,78.2303,78.2478,2187.0
2017-02-23 12:30:00,89.66,89.79,89.65,89.78,10653.0,78.2478,78.3612,78.239,78.3525,10653.0
2017-02-23 12:40:00,89.77,89.77,89.65,89.72,15017.0,78.3438,78.3438,78.239,78.3001,15017.0
2017-02-23 12:50:00,89.71,89.75,89.66,89.72,15500.0,78.2914,78.3263,78.2478,78.3001,15500.0
2017-02-23 13:00:00,89.71,89.76,89.69,89.69,11613.0,78.2914,78.335,78.2739,78.2739,11613.0
2017-02-23 13:10:00,89.68,89.71,89.56,89.62,10900.0,78.2652,78.2914,78.1605,78.2128,10900.0
2017-02-23 13:20:00,89.64,89.64,89.54,89.55,10970.0,78.2303,78.2303,78.143,78.1518,10970.0
2017-02-23 13:30:00,89.57,89.77,89.54,89.77,15379.0,78.1692,78.3438,78.143,78.3438,15379.0
2017-02-23 13:40:00,89.79,89.83,89.74,89.83,21523.0,78.3612,78.3961,78.3176,78.3961,21523.0
2017-02-23 13:50:00,89.82,89.82,89.75,89.77,8109.0,78.3874,78.3874,78.3263,78.3438,8109.0
2017-02-23 14:00:00,89.81,89.88,89.8,89.86,7315.0,78.3787,78.4398,78.3699,78.4223,7315.0
2017-02-23 14:10:00,89.83,89.83,89.77,89.83,5393.0,78.3961,78.3961,78.3438,78.3961,5393.0
2017-02-23 14:20:00,89.85,89.88,89.77,89.77,16860.0,78.4136,78.4398,78.3438,78.3438,16860.0
2017-02-23 14:30:00,89.79,89.81,89.76,89.78,5106.0,78.3612,78.3787,78.335,78.3525,5106.0
2017-02-23 14:40:00,89.79,89.89,89.78,89.85,26043.0,78.3612,78.4485,78.3525,78.4136,26043.0
2017-02-23 14:50:00,89.85,89.94,89.83,89.94,11186.0,78.4136,78.4921,78.3961,78.4921,11186.0
2017-02-23 15:00:00,89.93,90.0,89.89,89.91,11144.0,78.4834,78.5445,78.4485,78.4659,11144.0
2017-02-23 15:10:00,89.94,89.96,89.88,89.93,5920.0,78.4921,78.5096,78.4398,78.4834,5920.0
2017-02-23 15:20:00,89.93,89.97,89.86,89.86,31493.0,78.4834,78.5183,78.4223,78.4223,31493.0
2017-02-23 15:30:00,89.89,89.98,89.86,89.87,27971.0,78.4485,78.527,78.4223,78.431,27971.0
2017-02-23 15:40:00,89.89,89.89,89.72,89.79,34534.0,78.4485,78.4485,78.3001,78.3612,34534.0
2017-02-23 15:50:00,89.8,89.93,89.78,89.9,116429.0,78.3699,78.4834,78.3525,78.4572,116429.0
2017-02-24 09:30:00,89.46,89.61,89.11,89.27,56990.0,78.0732,78.2041,77.7678,77.9074,56990.0
2017-02-24 09:40:00,89.38,89.92,89.38,89.86,20893.0,78.0034,78.4747,78.0034,78.4223,20893.0
2017-02-24 09:50:00,89.89,89.89,89.66,89.81,33452.0,78.4485,78.4485,78.2478,78.3787,33452.0
2017-02-24 10:00:00,89.9,90.03,89.61,89.7,45221.0,78.4572,78.5707,78.2041,78.2827,45221.0
2017-02-24 10:10:00,89.77,89.81,89.42,89.47,18652.0,78.3438,78.3787,78.0383,78.0819,18652.0
2017-02-24 10:20:00,89.49,89.54,89.34,89.36,19413.0,78.0994,78.143,77.9685,77.9859,19413.0
2017-02-24 10:30:00,89.33,89.66,89.33,89.65,27504.0,77.9598,78.2478,77.9598,78.239,27504.0
2017-02-24 10:40:00,89.67,89.73,89.64,89.67,8239.0,78.2565,78.3088,78.2303,78.2565,8239.0
2017-02-24 10:50:00,89.71,89.81,89.69,89.77,6755.0,78.2914,78.3787,78.2739,78.3438,6755.0
2017-02-24 11:00:00,89.77,89.88,89.72,89.84,7895.0,78.3438,78.4398,78.3001,78.4048,7895.0
2017-02-24 11:10:00,89.84,89.89,89.73,89.83,5180.0,78.4048,78.4485,78.3088,78.3961,5180.0
2017-02-24 11:20:00,89.84,89.89,89.77,89.89,11540.0,78.4048,78.4485,78.3438,78.4485,11540.0
2017-02-24 11:30:00,89.85,89.89,89.74,89.89,3848.0,78.4136,78.4485,78.3176,78.4485,3848.0
2017-02-24 11:40:00,89.9,89.93,89.82,89.9,9151.0,78.4572,78.4834,78.3874,78.4572,9151.0
2017-02-24 11:50:00,89.88,89.9,89.73,89.73,5889.0,78.4398,78.4572,78.3088,78.3088,5889.0
2017-02-24 12:00:00,89.75,89.83,89.71,89.81,4525.0,78.3263,78.3961,78.2914,78.3787,4525.0
2017-02-24 12:10:00,89.81,89.86,89.75,89.81,4774.0,78.3787,78.4223,78.3263,78.3787,4774.0
2017-02-24 12:20:00,89.83,90.01,89.78,89.96,5804.0,78.3961,78.5532,78.3525,78.5096,5804.0
2017-02-24 12:30:00,89.99,90.03,89.91,89.95,3304.0,78.5357,78.5707,78.4659,78.5008,3304.0
2017-02-24 12:40:00,89.94,90.03,89.89,90.02,10680.0,78.4921,78.5707,78.4485,78.5619,10680.0
2017-02-24 12:50:00,90.02,90.04,89.94,89.95,2539.0,78.5619,78.5794,78.4921,78.5008,2539.0
2017-02-24 13:00:00,89.93,89.95,89.91,89.93,3700.0,78.4834,78.5008,78.4659,78.4834,3700.0
2017-02-24 13:10:00,89.93,89.98,89.9,89.97,7300.0,78.4834,78.527,78.4572,78.5183,7300.0
2017-02-24 13:20:00,89.97,90.02,89.95,90.01,2121.0,78.5183,78.5619,78.5008,78.5532,2121.0
2017-02-24 13:30:00,90.02,90.03,89.94,89.94,3800.0,78.5619,78.5707,78.4921,78.4921,3800.0
2017-02-24 13:40:00,89.96,90.0,89.96,89.97,3947.0,78.5096,78.5445,78.5096,78.5183,3947.0
2017-02-24 13:50:00,90.0,90.0,89.92,89.93,4200.0,78.5445,78.5445,78.4747,78.4834,4200.0
2017-02-24 14:00:00,89.97,89.97,89.9,89.9,3100.0,78.5183,78.5183,78.4572,78.4572,3100.0
2017-02-24 14:10:00,89.9,90.02,89.9,90.01,7609.0,78.4572,78.5619,78.4572,78.5532,7609.0
2017-02-24 14:20:00,90.03,90.05,89.99,90.01,4383.0,78.5707,78.5881,78.5357,78.5532,4383.0
2017-02-24 14:30:00,90.0,90.1,90.0,90.05,6414.0,78.5445,78.6317,78.5445,78.5881,6414.0
2017-02-24 14:40:00,90.01,90.04,89.94,89.95,10852.0,78.5532,78.5794,78.4921,78.5008,10852.0
2017-02-24 14:50:00,89.96,89.98,89.9,89.91,17490.0,78.5096,78.527,78.4572,78.4659,17490.0
2017-02-24 15:00:00,89.93,89.97,89.92,89.94,11691.0,78.4834,78.5183,78.4747,78.4921,11691.0
2017-02-24 15:10:00,89.95,90.07,89.94,90.07,7796.0,78.5008,78.6056,78.4921,78.6056,7796.0
2017-02-24 15:20:00,90.08,90.14,90.07,90.1,12031.0,78.6143,78.6667,78.6056,78.6317,12031.0
2017-02-24 15:30:00,90.1,90.14,90.09,90.1,15941.0,78.6317,78.6667,78.623,78.6317,15941.0
2017-02-24 15:40:00,90.1,90.17,90.1,90.14,21531.0,78.6317,78.6928,78.6317,78.6667,21531.0
2017-02-24 15:50:00,90.15,90.35,90.14,90.29,106783.0,78.6754,78.8499,78.6667,78.7976,106783.0
2017-02-27 09:30:00,90.46,90.46,89.92,90.0,20830.0,78.9459,78.9459,78.4747,78.5445,20830.0
2017-02-27 09:40:00,89.94,90.37,89.9,90.37,8101.0,78.4921,78.8674,78.4572,78.8674,8101.0
2017-02-27 09:50:00,90.36,90.38,90.21,90.36,10227.0,78.8587,78.8761,78.7277,78.8587,10227.0
2017-02-27 10:00:00,90.37,90.37,90.19,90.33,6840.0,78.8674,78.8674,78.7103,78.8325,6840.0
2017-02-27 10:10:00,90.34,90.34,90.11,90.11,2732.0,78.8412,78.8412,78.6405,78.6405,2732.0
2017-02-27 10:20:00,90.14,90.25,90.12,90.16,6240.0,78.6667,78.7627,78.6492,78.6841,6240.0
2017-02-27 10:30:00,90.15,90.17,90.01,90.04,2800.0,78.6754,78.6928,78.5532,78.5794,2800.0
2017-02-27 10:40:00,90.07,90.07,89.99,90.02,1694.0,78.6056,78.6056,78.5357,78.5619,1694.0
2017-02-27 10:50:00,90.0,90.12,89.84,89.84,5200.0,78.5445,78.6492,78.4048,78.4048,5200.0
2017-02-27 11:00:00,89.85,89.99,89.85,89.91,3073.0,78.4136,78.5357,78.4136,78.4659,3073.0
2017-02-27 11:10:00,89.94,89.94,89.79,89.92,5894.0,78.4921,78.4921,78.3612,78.4747,5894.0
2017-02-27 11:20:00,89.88,89.95,89.7,89.76,4430.0,78.4398,78.5008,78.2827,78.335,4430.0
2017-02-27 11:30:00,89.74,89.74,89.59,89.64,3000.0,78.3176,78.3176,78.1867,78.2303,3000.0
2017-02-27 11:40:00,89.58,89.61,89.51,89.53,5584.0,78.1779,78.2041,78.1168,78.1343,5584.0
2017-02-27 11:50:00,89.56,89.71,89.52,89.68,5567.0,78.1605,78.2914,78.1256,78.2652,5567.0
2017-02-27 12:00:00,89.68,89.81,89.68,89.8,2859.0,78.2652,78.3787,78.2652,78.3699,2859.0
2017-02-27 12:10:00,89.92,89.96,89.9,89.96,1873.0,78.4747,78.5096,78.4572,78.5096,1873.0
2017-02-27 12:20:00,89.93,89.93,89.76,89.76,2510.0,78.4834,78.4834,78.335,78.335,2510.0
2017-02-27 12:30:00,89.79,89.83,89.79,89.83,1600.0,78.3612,78.3961,78.3612,78.3961,1600.0
2017-02-27 12:40:00,89.82,89.84,89.76,89.77,9146.0,78.3874,78.4048,78.335,78.3438,9146.0
2017-02-27 12:50:00,89.78,89.81,89.73,89.73,2200.0,78.3525,78.3787,78.3088,78.3088,2200.0
2017-02-27 13:00:00,89.73,89.73,89.68,89.71,1380.0,78.3088,78.3088,78.2652,78.2914,1380.0
2017-02-27 13:10:00,89.7,89.7,89.61,89.61,2300.0,78.2827,78.2827,78.2041,78.2041,2300.0
2017-02-27 13:20:00,89.62,89.75,89.61,89.71,2400.0,78.2128,78.3263,78.2041,78.2914,2400.0
2017-02-27 13:30:00,89.7,89.74,89.68,89.7,5150.0,78.2827,78.3176,78.2652,78.2827,5150.0
2017-02-27 13:40:00,89.72,89.76,89.69,89.72,6013.0,78.3001,78.335,78.2739,78.3001,6013.0
2017-02-27 13:50:00,89.72,89.81,89.72,89.81,3709.0,78.3001,78.3787,78.3001,78.3787,3709.0
2017-02-27 14:00:00,89.83,89.83,89.76,89.78,4841.0,78.3961,78.3961,78.335,78.3525,4841.0
2017-02-27 14:10:00,89.78,89.83,89.78,89.81,2995.0,78.3525,78.3961,78.3525,78.3787,2995.0
2017-02-27 14:20:00,89.83,89.92,89.78,89.92,4177.0,78.3961,78.4747,78.3525,78.4747,4177.0
2017-02-27 14:30:00,89.9,89.96,89.89,89.94,2187.0,78.4572,78.5096,78.4485,78.4921,2187.0
2017-02-27 14:40:00,89.92,89.96,89.85,89.96,3645.0,78.4747,78.5096,78.4136,78.5096,3645.0
2017-02-27 14:50:00,89.94,89.95,89.88,89.88,5694.0,78.4921,78.5008,78.4398,78.4398,5694.0
2017-02-27 15:00:00,89.89,89.93,89.84,89.88,5059.0,78.4485,78.4834,78.4048,78.4398,5059.0
2017-02-27 15:10:00,89.88,89.96,89.88,89.93,5765.0,78.4398,78.5096,78.4398,78.4834,5765.0
2017-02-27 15:20:00,89.94,89.99,89.9,89.98,13217.0,78.4921,78.5357,78.4572,78.527,13217.0
2017-02-27 15:30:00,90.0,90.15,90.0,90.12,15275.0,78.5445,78.6754,78.5445,78.6492,15275.0
2017-02-27 15:40:00,90.12,90.2,90.06,90.08,20528.0,78.6492,78.719,78.5968,78.6143,20528.0
2017-02-27 15:50:00,90.08,90.29,90.08,90.22,82293.0,78.6143,78.7976,78.6143,78.7365,82293.0
2017-02-28 09:30:00,90.26,90.45,89.9,90.21,25555.0,78.7714,78.9372,78.4572,78.7277,25555.0
2017-02-28 09:40:00,90.29,90.41,90.21,90.24,17568.0,78.7976,78.9023,78.7277,78.7539,17568.0
2017-02-28 09:50:00,90.25,90.34,90.13,90.28,12466.0,78.7627,78.8412,78.6579,78.7888,12466.0
2017-02-28 10:00:00,90.29,90.42,90.2,90.2,4700.0,78.7976,78.911,78.719,78.719,4700.0
2017-02-28 10:10:00,90.23,90.28,90.16,90.19,11833.0,78.7452,78.7888,78.6841,78.7103,11833.0
2017-02-28 10:20:00,90.19,90.23,90.06,90.17,13761.0,78.7103,78.7452,78.5968,78.6928,13761.0
2017-02-28 10:30:00,90.18,90.28,90.16,90.17,6146.0,78.7016,78.7888,78.6841,78.6928,6146.0
2017-02-28 10:40:00,90.15,90.3,90.1,90.29,10948.0,78.6754,78.8063,78.6317,78.7976,10948.0
2017-02-28 10:50:00,90.31,90.31,90.24,90.3,5103.0,78.815,78.815,78.7539,78.8063,5103.0
2017-02-28 11:00:00,90.3,90.32,90.22,90.25,11753.0,78.8063,78.8237,78.7365,78.7627,11753.0
2017-02-28 11:10:00,90.23,90.29,90.22,90.28,7390.0,78.7452,78.7976,78.7365,78.7888,7390.0
2017-02-28 11:20:00,90.28,90.3,90.24,90.26,8854.0,78.7888,78.8063,78.7539,78.7714,8854.0
2017-02-28 11:30:00,90.29,90.36,90.25,90.28,7301.0,78.7976,78.8587,78.7627,78.7888,7301.0
2017-02-28 11:40:00,90.31,90.37,90.31,90.37,11606.0,78.815,78.8674,78.815,78.8674,11606.0
2017-02-28 11:50:00,90.37,90.44,90.37,90.42,7700.0,78.8674,78.9285,78.8674,78.911,7700.0
2017-02-28 12:00:00,90.43,90.46,90.37,90.39,9950.0,78.9197,78.9459,78.8674,78.8848,9950.0
2017-02-28 12:10:00,90.39,90.39,90.26,90.29,8205.0,78.8848,78.8848,78.7714,78.7976,8205.0
2017-02-28 12:20:00,90.28,90.3,90.21,90.26,15201.0,78.7888,78.8063,78.7277,78.7714,15201.0
2017-02-28 12:30:00,90.28,90.3,90.23,90.28,12831.0,78.7888,78.8063,78.7452,78.7888,12831.0
2017-02-28 12:40:00,90.29,90.3,90.25,90.25,12702.0,78.7976,78.8063,78.7627,78.7627,12702.0
2017-02-28 12:50:00,90.25,90.26,90.22,90.24,11791.0,78.7627,78.7714,78.7365,78.7539,11791.0
2017-02-28 13:00:00,90.25,90.3,90.25,90.25,8414.0,78.7627,78.8063,78.7627,78.7627,8414.0
2017-02-28 13:10:00,90.26,90.29,90.24,90.25,27770.0,78.7714,78.7976,78.7539,78.7627,27770.0
2017-02-28 13:20:00,90.25,90.27,90.18,90.19,11400.0,78.7627,78.7801,78.7016,78.7103,11400.0
2017-02-28 13:30:00,90.18,90.24,90.17,90.2,16480.0,78.7016,78.7539,78.6928,78.719,16480.0
2017-02-28 13:40:00,90.2,90.28,90.19,90.27,7413.0,78.719,78.7888,78.7103,78.7801,7413.0
2017-02-28 13:50:00,90.27,90.3,90.26,90.3,12514.0,78.7801,78.8063,78.7714,78.8063,12514.0
2017-02-28 14:00:00,90.3,90.32,90.24,90.25,9100.0,78.8063,78.8237,78.7539,78.7627,9100.0
2017-02-28 14:10:00,90.24,90.24,90.14,90.14,9595.0,78.7539,78.7539,78.6667,78.6667,9595.0
2017-02-28 14:20:00,90.14,90.16,90.1,90.11,6755.0,78.6667,78.6841,78.6317,78.6405,6755.0
2017-02-28 14:30:00,90.13,90.13,90.03,90.05,8507.0,78.6579,78.6579,78.5707,78.5881,8507.0
2017-02-28 14:40:00,90.04,90.1,90.02,90.09,9937.0,78.5794,78.6317,78.5619,78.623,9937.0
2017-02-28 14:50:00,90.1,90.14,90.04,90.13,9168.0,78.6317,78.6667,78.5794,78.6579,9168.0
2017-02-28 15:00:00,90.13,90.21,90.11,90.14,6333.0,78.6579,78.7277,78.6405,78.6667,6333.0
2017-02-28 15:10:00,90.16,90.19,90.11,90.17,11008.0,78.6841,78.7103,78.6405,78.6928,11008.0
2017-02-28 15:20:00,90.17,90.17,90.03,90.04,9089.0,78.6928,78.6928,78.5707,78.5794,9089.0
2017-02-28 15:30:00,90.0,90.01,89.78,89.82,22355.0,78.5445,78.5532,78.3525,78.3874,22355.0
2017-02-28 15:40:00,89.82,89.93,89.8,89.91,18852.0,78.3874,78.4834,78.3699,78.4659,18852.0
2017-02-28 15:50:00,89.91,90.15,89.85,90.12,172204.0,78.4659,78.6754,78.4136,78.6492,172204.0
2017-03-01 09:30:00,90.61,90.66,89.86,90.09,91265.0,79.0768,79.1205,78.4223,78.623,91265.0
2017-03-01 09:40:00,90.1,90.18,89.87,89.94,42070.0,78.6317,78.7016,78.431,78.4921,42070.0
2017-03-01 09:50:00,89.95,90.29,89.94,90.17,38891.0,78.5008,78.7976,78.4921,78.6928,38891.0
2017-03-01 10:00:00,90.18,90.19,90.03,90.06,72035.0,78.7016,78.7103,78.5707,78.5968,72035.0
2017-03-01 10:10:00,90.05,90.31,89.98,90.24,20579.0,78.5881,78.815,78.527,78.7539,20579.0
2017-03-01 10:20:00,90.28,90.53,90.25,90.48,33182.0,78.7888,79.007,78.7627,78.9634,33182.0
2017-03-01 10:30:00,90.49,90.76,90.49,90.72,22247.0,78.9721,79.2077,78.9721,79.1728,22247.0
2017-03-01 10:40:00,90.72,90.72,90.59,90.63,12014.0,79.1728,79.1728,79.0594,79.0943,12014.0
2017-03-01 10:50:00,90.64,90.66,90.44,90.51,18057.0,79.103,79.1205,78.9285,78.9896,18057.0
2017-03-01 11:00:00,90.5,90.66,90.45,90.66,10613.0,78.9808,79.1205,78.9372,79.1205,10613.0
2017-03-01 11:10:00,90.7,90.78,90.63,90.72,13323.0,79.1554,79.2252,79.0943,79.1728,13323.0
2017-03-01 11:20:00,90.74,90.81,90.67,90.81,7932.0,79.1903,79.2514,79.1292,79.2514,7932.0
2017-03-01 11:30:00,90.81,90.81,90.72,90.76,9654.0,79.2514,79.2514,79.1728,79.2077,9654.0
2017-03-01 11:40:00,90.76,90.91,90.76,90.87,14106.0,79.2077,79.3386,79.2077,79.3037,14106.0
2017-03-01 11:50:00,90.86,91.1,90.86,91.1,21045.0,79.295,79.5045,79.295,79.5045,21045.0
2017-03-01 12:00:00,91.08,91.32,91.06,91.29,16149.0,79.487,79.6965,79.4696,79.6703,16149.0
2017-03-01 12:10:00,91.29,91.29,91.21,91.26,16800.0,79.6703,79.6703,79.6005,79.6441,16800.0
2017-03-01 12:20:00,91.27,91.4,91.26,91.4,17698.0,79.6528,79.7663,79.6441,79.7663,17698.0
2017-03-01 12:30:00,91.4,91.51,91.38,91.4,14697.0,79.7663,79.8623,79.7488,79.7663,14697.0
2017-03-01 12:40:00,91.37,91.52,91.34,91.48,24835.0,79.7401,79.871,79.7139,79.8361,24835.0
2017-03-01 12:50:00,91.48,91.65,91.48,91.58,51858.0,79.8361,79.9845,79.8361,79.9234,51858.0
2017-03-01 13:00:00,91.58,91.58,91.18,91.25,31236.0,79.9234,79.9234,79.5743,79.6354,31236.0
2017-03-01 13:10:00,91.23,91.26,91.08,91.1,14092.0,79.6179,79.6441,79.487,79.5045,14092.0
2017-03-01 13:20:00,91.11,91.11,90.97,91.02,8711.0,79.5132,79.5132,79.391,79.4346,8711.0
2017-03-01 13:30:00,91.02,91.16,91.0,91.14,18364.0,79.4346,79.5568,79.4172,79.5394,18364.0
2017-03-01 13:40:00,91.17,91.34,91.16,91.2,14766.0,79.5656,79.7139,79.5568,79.5917,14766.0
2017-03-01 13:50:00,91.2,91.24,91.15,91.17,7910.0,79.5917,79.6266,79.5481,79.5656,7910.0
2017-03-01 14:00:00,91.15,91.28,91.14,91.2,17521.0,79.5481,79.6616,79.5394,79.5917,17521.0
2017-03-01 14:10:00,91.16,91.4,91.16,91.35,41192.0,79.5568,79.7663,79.5568,79.7226,41192.0
2017-03-01 14:20:00,91.35,91.36,91.23,91.24,19984.0,79.7226,79.7314,79.6179,79.6266,19984.0
2017-03-01 14:30:00,91.22,91.24,91.12,91.16,14045.0,79.6092,79.6266,79.5219,79.5568,14045.0
2017-03-01 14:40:00,91.14,91.15,91.07,91.14,10905.0,79.5394,79.5481,79.4783,79.5394,10905.0
2017-03-01 14:50:00,91.15,91.21,91.14,91.18,9474.0,79.5481,79.6005,79.5394,79.5743,9474.0
2017-03-01 15:00:00,91.18,91.24,91.11,91.14,21810.0,79.5743,79.6266,79.5132,79.5394,21810.0
2017-03-01 15:10:00,91.13,91.25,91.13,91.25,16322.0,79.5306,79.6354,79.5306,79.6354,16322.0
2017-03-01 15:20:00,91.24,91.32,91.23,91.32,21899.0,79.6266,79.6965,79.6179,79.6965,21899.0
2017-03-01 15:30:00,91.32,91.36,91.24,91.32,20078.0,79.6965,79.7314,79.6266,79.6965,20078.0
2017-03-01 15:40:00,91.32,91.4,91.27,91.38,25526.0,79.6965,79.7663,79.6528,79.7488,25526.0
2017-03-01 15:50:00,91.38,91.5,91.37,91.44,110740.0,79.7488,79.8536,79.7401,79.8012,110740.0
2017-03-02 09:30:00,91.35,91.44,91.05,91.37,23331.0,79.7226,79.8012,79.4608,79.7401,23331.0
2017-03-02 09:40:00,91.32,91.42,91.01,91.01,17009.0,79.6965,79.7837,79.4259,79.4259,17009.0
2017-03-02 09:50:00,90.97,91.05,90.88,91.01,19198.0,79.391,79.4608,79.3125,79.4259,19198.0
2017-03-02 10:00:00,91.03,91.15,90.91,90.91,22798.0,79.4434,79.5481,79.3386,79.3386,22798.0
2017-03-02 10:10:00,90.88,90.91,90.75,90.8,15499.0,79.3125,79.3386,79.199,79.2427,15499.0
2017-03-02 10:20:00,90.82,90.82,90.7,90.79,15367.0,79.2601,79.2601,79.1554,79.2339,15367.0
2017-03-02 10:30:00,90.8,90.95,90.8,90.93,18366.0,79.2427,79.3736,79.2427,79.3561,18366.0
2017-03-02 10:40:00,90.95,90.98,90.9,90.92,17806.0,79.3736,79.3997,79.3299,79.3474,17806.0
2017-03-02 10:50:00,90.93,91.04,90.9,90.95,14101.0,79.3561,79.4521,79.3299,79.3736,14101.0
2017-03-02 11:00:00,90.97,91.03,90.86,90.9,20956.0,79.391,79.4434,79.295,79.3299,20956.0
2017-03-02 11:10:00,90.89,90.9,90.66,90.87,54628.0,79.3212,79.3299,79.1205,79.3037,54628.0
2017-03-02 11:20:00,90.86,90.97,90.85,90.85,17098.0,79.295,79.391,79.2863,79.2863,17098.0
2017-03-02 11:30:00,90.88,91.25,90.87,91.11,35120.0,79.3125,79.6354,79.3037,79.5132,35120.0
2017-03-02 11:40:00,91.13,91.14,91.0,91.11,8761.0,79.5306,79.5394,79.4172,79.5132,8761.0
2017-03-02 11:50:00,91.15,91.23,91.13,91.19,9191.0,79.5481,79.6179,79.5306,79.583,9191.0
2017-03-02 12:00:00,91.21,91.21,91.06,91.13,9842.0,79.6005,79.6005,79.4696,79.5306,9842.0
2017-03-02 12:10:00,91.14,91.32,91.14,91.32,9602.0,79.5394,79.6965,79.5394,79.6965,9602.0
2017-03-02 12:20:00,91.32,91.32,91.21,91.23,13602.0,79.6965,79.6965,79.6005,79.6179,13602.0
2017-03-02 12:30:00,91.23,91.31,91.23,91.27,10092.0,79.6179,79.6877,79.6179,79.6528,10092.0
2017-03-02 12:40:00,91.27,91.27,91.11,91.2,10048.0,79.6528,79.6528,79.5132,79.5917,10048.0
2017-03-02 12:50:00,91.2,91.37,91.18,91.35,7623.0,79.5917,79.7401,79.5743,79.7226,7623.0
2017-03-02 13:00:00,91.31,91.52,91.29,91.43,25683.0,79.6877,79.871,79.6703,79.7925,25683.0
2017-03-02 13:10:00,91.41,91.42,91.34,91.41,13803.0,79.775,79.7837,79.7139,79.775,13803.0
2017-03-02 13:20:00,91.41,91.58,91.39,91.58,34211.0,79.775,79.9234,79.7576,79.9234,34211.0
2017-03-02 13:30:00,91.54,91.55,91.23,91.23,16233.0,79.8885,79.8972,79.6179,79.6179,16233.0
2017-03-02 13:40:00,91.21,91.22,91.09,91.11,24888.0,79.6005,79.6092,79.4957,79.5132,24888.0
2017-03-02 13:50:00,91.11,91.12,91.0,91.05,20294.0,79.5132,79.5219,79.4172,79.4608,20294.0
2017-03-02 14:00:00,91.05,91.14,91.03,91.06,18142.0,79.4608,79.5394,79.4434,79.4696,18142.0
2017-03-02 14:10:00,91.05,91.1,91.02,91.07,13819.0,79.4608,79.5045,79.4346,79.4783,13819.0
2017-03-02 14:20:00,91.07,91.17,91.01,91.17,21688.0,79.4783,79.5656,79.4259,79.5656,21688.0
2017-03-02 14:30:00,91.18,91.2,91.13,91.16,6239.0,79.5743,79.5917,79.5306,79.5568,6239.0
2017-03-02 14:40:00,91.14,91.18,91.1,91.18,9316.0,79.5394,79.5743,79.5045,79.5743,9316.0
2017-03-02 14:50:00,91.16,91.38,91.14,91.38,15804.0,79.5568,79.7488,79.5394,79.7488,15804.0
2017-03-02 15:00:00,91.38,91.38,91.22,91.22,12409.0,79.7488,79.7488,79.6092,79.6092,12409.0
2017-03-02 15:10:00,91.24,91.27,91.12,91.18,23647.0,79.6266,79.6528,79.5219,79.5743,23647.0
2017-03-02 15:20:00,91.2,91.2,91.07,91.1,23062.0,79.5917,79.5917,79.4783,79.5045,23062.0
2017-03-02 15:30:00,91.09,91.12,90.91,90.91,21060.0,79.4957,79.5219,79.3386,79.3386,21060.0
2017-03-02 15:40:00,90.89,90.92,90.69,90.72,36205.0,79.3212,79.3474,79.1467,79.1728,36205.0
2017-03-02 15:50:00,90.73,90.78,90.65,90.73,78449.0,79.1816,79.2252,79.1117,79.1816,78449.0
2017-03-03 09:30:00,90.93,91.02,90.76,90.76,17692.0,79.3561,79.4346,79.2077,79.2077,17692.0
2017-03-03 09:40:00,90.67,90.68,90.49,90.62,8794.0,79.1292,79.1379,78.9721,79.0856,8794.0
2017-03-03 09:50:00,90.62,90.66,90.14,90.19,9856.0,79.0856,79.1205,78.6667,78.7103,9856.0
2017-03-03 10:00:00,90.27,90.5,90.22,90.39,7773.0,78.7801,78.9808,78.7365,78.8848,7773.0
2017-03-03 10:10:00,90.4,90.54,90.31,90.31,12961.0,78.8936,79.0157,78.815,78.815,12961.0
2017-03-03 10:20:00,90.27,90.27,90.09,90.16,25050.0,78.7801,78.7801,78.623,78.6841,25050.0
2017-03-03 10:30:00,90.19,90.19,90.03,90.06,23100.0,78.7103,78.7103,78.5707,78.5968,23100.0
2017-03-03 10:40:00,90.07,90.25,90.07,90.18,14461.0,78.6056,78.7627,78.6056,78.7016,14461.0
2017-03-03 10:50:00,90.17,90.25,90.11,90.11,6501.0,78.6928,78.7627,78.6405,78.6405,6501.0
2017-03-03 11:00:00,90.13,90.13,90.01,90.01,9490.0,78.6579,78.6579,78.5532,78.5532,9490.0
2017-03-03 11:10:00,90.04,90.17,90.03,90.17,8400.0,78.5794,78.6928,78.5707,78.6928,8400.0
2017-03-03 11:20:00,90.17,90.19,90.09,90.13,9708.0,78.6928,78.7103,78.623,78.6579,9708.0
2017-03-03 11:30:00,90.15,90.18,90.12,90.15,13939.0,78.6754,78.7016,78.6492,78.6754,13939.0
2017-03-03 11:40:00,90.17,90.17,90.06,90.1,5190.0,78.6928,78.6928,78.5968,78.6317,5190.0
2017-03-03 11:50:00,90.08,90.08,90.01,90.07,6257.0,78.6143,78.6143,78.5532,78.6056,6257.0
2017-03-03 12:00:00,90.08,90.21,90.06,90.21,3731.0,78.6143,78.7277,78.5968,78.7277,3731.0
2017-03-03 12:10:00,90.23,90.3,90.23,90.26,8174.0,78.7452,78.8063,78.7452,78.7714,8174.0
2017-03-03 12:20:00,90.27,90.28,90.23,90.25,3910.0,78.7801,78.7888,78.7452,78.7627,3910.0
2017-03-03 12:30:00,90.24,90.3,90.19,90.22,4250.0,78.7539,78.8063,78.7103,78.7365,4250.0
2017-03-03 12:40:00,90.21,90.22,90.13,90.15,54191.0,78.7277,78.7365,78.6579,78.6754,54191.0
2017-03-03 12:50:00,90.17,90.17,90.1,90.12,12475.0,78.6928,78.6928,78.6317,78.6492,12475.0
2017-03-03 13:00:00,90.1,90.13,89.96,90.0,16159.0,78.6317,78.6579,78.5096,78.5445,16159.0
2017-03-03 13:10:00,90.01,90.03,89.88,89.91,4900.0,78.5532,78.5707,78.4398,78.4659,4900.0
2017-03-03 13:20:00,89.93,89.96,89.91,89.91,3929.0,78.4834,78.5096,78.4659,78.4659,3929.0
2017-03-03 13:30:00,89.96,89.96,89.87,89.89,4945.0,78.5096,78.5096,78.431,78.4485,4945.0
2017-03-03 13:40:00,89.88,89.98,89.88,89.94,9762.0,78.4398,78.527,78.4398,78.4921,9762.0
2017-03-03 13:50:00,89.93,89.98,89.89,89.93,6812.0,78.4834,78.527,78.4485,78.4834,6812.0
2017-03-03 14:00:00,89.94,89.99,89.92,89.99,15340.0,78.4921,78.5357,78.4747,78.5357,15340.0
2017-03-03 14:10:00,89.99,90.09,89.99,90.05,19245.0,78.5357,78.623,78.5357,78.5881,19245.0
2017-03-03 14:20:00,90.07,90.18,90.07,90.11,10041.0,78.6056,78.7016,78.6056,78.6405,10041.0
2017-03-03 14:30:00,90.1,90.14,90.09,90.13,8847.0,78.6317,78.6667,78.623,78.6579,8847.0
2017-03-03 14:40:00,90.12,90.19,90.1,90.12,8448.0,78.6492,78.7103,78.6317,78.6492,8448.0
2017-03-03 14:50:00,90.13,90.21,90.09,90.21,11158.0,78.6579,78.7277,78.623,78.7277,11158.0
2017-03-03 15:00:00,90.19,90.25,90.18,90.23,15666.0,78.7103,78.7627,78.7016,78.7452,15666.0
2017-03-03 15:10:00,90.24,90.26,90.22,90.25,19852.0,78.7539,78.7714,78.7365,78.7627,19852.0
2017-03-03 15:20:00,90.24,90.39,90.23,90.33,18979.0,78.7539,78.8848,78.7452,78.8325,18979.0
2017-03-03 15:30:00,90.33,90.33,90.22,90.3,19458.0,78.8325,78.8325,78.7365,78.8063,19458.0
2017-03-03 15:40:00,90.3,90.34,90.19,90.31,15671.0,78.8063,78.8412,78.7103,78.815,15671.0
2017-03-03 15:50:00,90.35,90.44,90.32,90.41,77683.0,78.8499,78.9285,78.8237,78.9023,77683.0
2017-03-06 09:30:00,90.03,90.4,89.6,90.02,32383.0,78.5707,78.8936,78.1954,78.5619,32383.0
2017-03-06 09:40:00,90.01,90.09,89.83,89.93,9908.0,78.5532,78.623,78.3961,78.4834,9908.0
2017-03-06 09:50:00,89.96,90.2,89.79,90.18,10669.0,78.5096,78.719,78.3612,78.7016,10669.0
2017-03-06 10:00:00,90.18,90.2,90.06,90.2,10681.0,78.7016,78.719,78.5968,78.719,10681.0
2017-03-06 10:10:00,90.15,90.31,90.14,90.2,5242.0,78.6754,78.815,78.6667,78.719,5242.0
2017-03-06 10:20:00,90.15,90.34,90.1,90.34,10325.0,78.6754,78.8412,78.6317,78.8412,10325.0
2017-03-06 10:30:00,90.29,90.31,90.21,90.24,6250.0,78.7976,78.815,78.7277,78.7539,6250.0
2017-03-06 10:40:00,90.21,90.23,90.07,90.13,9100.0,78.7277,78.7452,78.6056,78.6579,9100.0
2017-03-06 10:50:00,90.13,90.13,89.96,90.0,9776.0,78.6579,78.6579,78.5096,78.5445,9776.0
2017-03-06 11:00:00,90.04,90.04,89.93,90.02,13789.0,78.5794,78.5794,78.4834,78.5619,13789.0
2017-03-06 11:10:00,90.0,90.17,89.93,90.17,8883.0,78.5445,78.6928,78.4834,78.6928,8883.0
2017-03-06 11:20:00,90.16,90.21,90.15,90.2,6966.0,78.6841,78.7277,78.6754,78.719,6966.0
2017-03-06 11:30:00,90.2,90.24,90.08,90.12,5700.0,78.719,78.7539,78.6143,78.6492,5700.0
2017-03-06 11:40:00,90.12,90.12,89.96,89.99,6806.0,78.6492,78.6492,78.5096,78.5357,6806.0
2017-03-06 11:50:00,89.99,90.01,89.91,89.95,5600.0,78.5357,78.5532,78.4659,78.5008,5600.0
2017-03-06 12:00:00,89.96,90.19,89.96,90.13,6700.0,78.5096,78.7103,78.5096,78.6579,6700.0
2017-03-06 12:10:00,90.12,90.12,90.07,90.08,4407.0,78.6492,78.6492,78.6056,78.6143,4407.0
2017-03-06 12:20:00,90.11,90.23,90.09,90.2,5529.0,78.6405,78.7452,78.623,78.719,5529.0
2017-03-06 12:30:00,90.19,90.26,90.18,90.22,8395.0,78.7103,78.7714,78.7016,78.7365,8395.0
2017-03-06 12:40:00,90.23,90.28,90.19,90.21,7027.0,78.7452,78.7888,78.7103,78.7277,7027.0
2017-03-06 12:50:00,90.23,90.23,90.02,90.06,20138.0,78.7452,78.7452,78.5619,78.5968,20138.0
2017-03-06 13:00:00,90.07,90.18,90.06,90.15,5017.0,78.6056,78.7016,78.5968,78.6754,5017.0
2017-03-06 13:10:00,90.17,90.29,90.15,90.24,10609.0,78.6928,78.7976,78.6754,78.7539,10609.0
2017-03-06 13:20:00,90.27,90.3,90.21,90.22,10100.0,78.7801,78.8063,78.7277,78.7365,10100.0
2017-03-06 13:30:00,90.22,90.37,90.2,90.36,6267.0,78.7365,78.8674,78.719,78.8587,6267.0
2017-03-06 13:40:00,90.34,90.41,90.31,90.38,10669.0,78.8412,78.9023,78.815,78.8761,10669.0
2017-03-06 13:50:00,90.39,90.47,90.35,90.47,10889.0,78.8848,78.9547,78.8499,78.9547,10889.0
2017-03-06 14:00:00,90.47,90.55,90.46,90.52,6933.0,78.9547,79.0245,78.9459,78.9983,6933.0
2017-03-06 14:10:00,90.5,90.63,90.5,90.63,9842.0,78.9808,79.0943,78.9808,79.0943,9842.0
2017-03-06 14:20:00,90.63,90.71,90.6,90.65,12060.0,79.0943,79.1641,79.0681,79.1117,12060.0
2017-03-06 14:30:00,90.64,90.84,90.64,90.82,13517.0,79.103,79.2776,79.103,79.2601,13517.0
2017-03-06 14:40:00,90.84,91.06,90.82,91.05,32658.0,79.2776,79.4696,79.2601,79.4608,32658.0
2017-03-06 14:50:00,91.06,91.06,90.92,91.0,49655.0,79.4696,79.4696,79.3474,79.4172,49655.0
2017-03-06 15:00:00,91.0,91.0,90.89,90.93,18235.0,79.4172,79.4172,79.3212,79.3561,18235.0
2017-03-06 15:10:00,90.94,90.96,90.89,90.91,10378.0,79.3648,79.3823,79.3212,79.3386,10378.0
2017-03-06 15:20:00,90.91,90.91,90.75,90.77,12277.0,79.3386,79.3386,79.199,79.2165,12277.0
2017-03-06 15:30:00,90.76,90.83,90.71,90.8,22366.0,79.2077,79.2688,79.1641,79.2427,22366.0
2017-03-06 15:40:00,90.8,90.97,90.77,90.91,33901.0,79.2427,79.391,79.2165,79.3386,33901.0
2017-03-06 15:50:00,90.92,90.94,90.77,90.82,63402.0,79.3474,79.3648,79.2165,79.2601,63402.0
2017-03-07 09:30:00,90.52,90.88,89.52,90.67,17433.0,78.9983,79.3125,78.1256,79.1292,17433.0
2017-03-07 09:40:00,90.59,90.69,90.35,90.68,12102.0,79.0594,79.1467,78.8499,79.1379,12102.0
2017-03-07 09:50:00,90.6,90.64,90.41,90.64,4000.0,79.0681,79.103,78.9023,79.103,4000.0
2017-03-07 10:00:00,90.63,90.73,90.48,90.66,18811.0,79.0943,79.1816,78.9634,79.1205,18811.0
2017-03-07 10:10:00,90.69,90.77,90.62,90.72,9650.0,79.1467,79.2165,79.0856,79.1728,9650.0
2017-03-07 10:20:00,90.75,90.93,90.75,90.84,4066.0,79.199,79.3561,79.199,79.2776,4066.0
2017-03-07 10:30:00,90.87,90.87,90.73,90.83,19115.0,79.3037,79.3037,79.1816,79.2688,19115.0
2017-03-07 10:40:00,90.85,90.98,90.76,90.95,11345.0,79.2863,79.3997,79.2077,79.3736,11345.0
2017-03-07 10:50:00,90.96,91.06,90.93,91.01,10731.0,79.3823,79.4696,79.3561,79.4259,10731.0
2017-03-07 11:00:00,90.98,91.0,90.84,90.91,5800.0,79.3997,79.4172,79.2776,79.3386,5800.0
2017-03-07 11:10:00,90.92,91.09,90.92,91.08,7986.0,79.3474,79.4957,79.3474,79.487,7986.0
2017-03-07 11:20:00,91.06,91.14,91.03,91.07,24355.0,79.4696,79.5394,79.4434,79.4783,24355.0
2017-03-07 11:30:00,91.09,91.35,91.03,91.24,11868.0,79.4957,79.7226,79.4434,79.6266,11868.0
2017-03-07 11:40:00,91.22,91.27,91.11,91.26,16205.0,79.6092,79.6528,79.5132,79.6441,16205.0
2017-03-07 11:50:00,91.27,91.32,91.15,91.23,24311.0,79.6528,79.6965,79.5481,79.6179,24311.0
2017-03-07 12:00:00,91.2,91.21,90.93,90.93,10654.0,79.5917,79.6005,79.3561,79.3561,10654.0
2017-03-07 12:10:00,90.92,90.93,90.81,90.83,4400.0,79.3474,79.3561,79.2514,79.2688,4400.0
2017-03-07 12:20:00,90.85,90.88,90.74,90.74,9944.0,79.2863,79.3125,79.1903,79.1903,9944.0
2017-03-07 12:30:00,90.7,90.79,90.69,90.73,5834.0,79.1554,79.2339,79.1467,79.1816,5834.0
2017-03-07 12:40:00,90.76,90.98,90.74,90.92,12396.0,79.2077,79.3997,79.1903,79.3474,12396.0
2017-03-07 12:50:00,90.92,91.01,90.91,90.95,23945.0,79.3474,79.4259,79.3386,79.3736,23945.0
2017-03-07 13:00:00,90.95,91.05,90.92,91.05,12935.0,79.3736,79.4608,79.3474,79.4608,12935.0
2017-03-07 13:10:00,91.08,91.19,91.04,91.19,2875.0,79.487,79.583,79.4521,79.583,2875.0
2017-03-07 13:20:00,91.16,91.19,91.09,91.09,8796.0,79.5568,79.583,79.4957,79.4957,8796.0
2017-03-07 13:30:00,91.09,91.16,90.99,90.99,5847.0,79.4957,79.5568,79.4085,79.4085,5847.0
2017-03-07 13:40:00,91.03,91.06,91.01,91.01,5828.0,79.4434,79.4696,79.4259,79.4259,5828.0
2017-03-07 13:50:00,90.99,91.04,90.96,91.0,6100.0,79.4085,79.4521,79.3823,79.4172,6100.0
2017-03-07 14:00:00,90.99,91.03,90.95,91.0,9200.0,79.4085,79.4434,79.3736,79.4172,9200.0
2017-03-07 14:10:00,90.98,91.01,90.95,90.99,5340.0,79.3997,79.4259,79.3736,79.4085,5340.0
2017-03-07 14:20:00,91.0,91.17,91.0,91.16,20529.0,79.4172,79.5656,79.4172,79.5568,20529.0
2017-03-07 14:30:00,91.15,91.15,91.05,91.15,8040.0,79.5481,79.5481,79.4608,79.5481,8040.0
2017-03-07 14:40:00,91.12,91.16,91.07,91.15,7101.0,79.5219,79.5568,79.4783,79.5481,7101.0
2017-03-07 14:50:00,91.12,91.19,91.1,91.15,5446.0,79.5219,79.583,79.5045,79.5481,5446.0
2017-03-07 15:00:00,91.19,91.41,91.13,91.41,27551.0,79.583,79.775,79.5306,79.775,27551.0
2017-03-07 15:10:00,91.42,91.43,91.28,91.32,48534.0,79.7837,79.7925,79.6616,79.6965,48534.0
2017-03-07 15:20:00,91.29,91.3,91.02,91.09,9127.0,79.6703,79.679,79.4346,79.4957,9127.0
2017-03-07 15:30:00,91.07,91.08,90.87,90.94,13628.0,79.4783,79.487,79.3037,79.3648,13628.0
2017-03-07 15:40:00,90.96,91.04,90.88,90.99,27573.0,79.3823,79.4521,79.3125,79.4085,27573.0
2017-03-07 15:50:00,90.98,91.08,90.96,91.04,97071.0,79.3997,79.487,79.3823,79.4521,97071.0
2017-03-08 09:30:00,91.27,91.32,90.85,90.93,22770.0,79.6528,79.6965,79.2863,79.3561,22770.0
2017-03-08 09:40:00,90.9,91.35,90.88,91.2,22001.0,79.3299,79.7226,79.3125,79.5917,22001.0
2017-03-08 09:50:00,91.16,91.16,90.79,91.09,14083.0,79.5568,79.5568,79.2339,79.4957,14083.0
2017-03-08 10:00:00,91.08,91.28,91.08,91.19,10151.0,79.487,79.6616,79.487,79.583,10151.0
2017-03-08 10:10:00,91.19,91.26,91.09,91.19,10114.0,79.583,79.6441,79.4957,79.583,10114.0
2017-03-08 10:20:00,91.18,91.3,91.14,91.19,5599.0,79.5743,79.679,79.5394,79.583,5599.0
2017-03-08 10:30:00,91.2,91.22,91.05,91.09,6159.0,79.5917,79.6092,79.4608,79.4957,6159.0
2017-03-08 10:40:00,91.11,91.15,90.98,91.0,19814.0,79.5132,79.5481,79.3997,79.4172,19814.0
2017-03-08 10:50:00,91.01,91.26,90.91,91.26,28213.0,79.4259,79.6441,79.3386,79.6441,28213.0
2017-03-08 11:00:00,91.27,91.39,91.19,91.39,13189.0,79.6528,79.7576,79.583,79.7576,13189.0
2017-03-08 11:10:00,91.39,91.45,91.25,91.31,41585.0,79.7576,79.8099,79.6354,79.6877,41585.0
2017-03-08 11:20:00,91.3,91.45,91.29,91.34,7722.0,79.679,79.8099,79.6703,79.7139,7722.0
2017-03-08 11:30:00,91.32,91.34,91.25,91.28,12437.0,79.6965,79.7139,79.6354,79.6616,12437.0
2017-03-08 11:40:00,91.3,91.37,91.12,91.14,28730.0,79.679,79.7401,79.5219,79.5394,28730.0
2017-03-08 11:50:00,91.1,91.2,91.05,91.16,9710.0,79.5045,79.5917,79.4608,79.5568,9710.0
2017-03-08 12:00:00,91.17,91.25,91.08,91.24,19263.0,79.5656,79.6354,79.487,79.6266,19263.0
2017-03-08 12:10:00,91.27,91.43,91.21,91.4,26866.0,79.6528,79.7925,79.6005,79.7663,26866.0
2017-03-08 12:20:00,91.38,91.59,91.38,91.55,28421.0,79.7488,79.9321,79.7488,79.8972,28421.0
2017-03-08 12:30:00,91.56,91.62,91.52,91.52,10908.0,79.9059,79.9583,79.871,79.871,10908.0
2017-03-08 12:40:00,91.51,91.51,91.39,91.48,9495.0,79.8623,79.8623,79.7576,79.8361,9495.0
2017-03-08 12:50:00,91.43,91.53,91.33,91.52,29172.0,79.7925,79.8797,79.7052,79.871,29172.0
2017-03-08 13:00:00,91.52,91.58,91.46,91.53,6350.0,79.871,79.9234,79.8186,79.8797,6350.0
2017-03-08 13:10:00,91.54,91.64,91.51,91.61,9889.0,79.8885,79.9757,79.8623,79.9496,9889.0
2017-03-08 13:20:00,91.63,91.78,91.61,91.75,13274.0,79.967,80.0979,79.9496,80.0717,13274.0
2017-03-08 13:30:00,91.78,91.8,91.68,91.74,11064.0,80.0979,80.1154,80.0106,80.063,11064.0
2017-03-08 13:40:00,91.77,91.84,91.66,91.71,9416.0,80.0892,80.1503,79.9932,80.0368,9416.0
2017-03-08 13:50:00,91.68,91.8,91.68,91.75,24455.0,80.0106,80.1154,80.0106,80.0717,24455.0
2017-03-08 14:00:00,91.77,91.89,91.7,91.8,12864.0,80.0892,80.1939,80.0281,80.1154,12864.0
2017-03-08 14:10:00,91.78,91.81,91.69,91.76,40721.0,80.0979,80.1241,80.0194,80.0805,40721.0
2017-03-08 14:20:00,91.73,91.76,91.58,91.59,16600.0,80.0543,80.0805,79.9234,79.9321,16600.0
2017-03-08 14:30:00,91.6,91.71,91.58,91.7,15296.0,79.9408,80.0368,79.9234,80.0281,15296.0
2017-03-08 14:40:00,91.73,91.8,91.69,91.76,19964.0,80.0543,80.1154,80.0194,80.0805,19964.0
2017-03-08 14:50:00,91.75,91.77,91.65,91.71,15191.0,80.0717,80.0892,79.9845,80.0368,15191.0
2017-03-08 15:00:00,91.72,91.76,91.66,91.66,6776.0,80.0455,80.0805,79.9932,79.9932,6776.0
2017-03-08 15:10:00,91.67,91.69,91.62,91.64,8592.0,80.0019,80.0194,79.9583,79.9757,8592.0
2017-03-08 15:20:00,91.64,91.66,91.56,91.59,12508.0,79.9757,79.9932,79.9059,79.9321,12508.0
2017-03-08 15:30:00,91.57,91.57,91.48,91.53,24481.0,79.9146,79.9146,79.8361,79.8797,24481.0
2017-03-08 15:40:00,91.54,91.55,91.41,91.47,37521.0,79.8885,79.8972,79.775,79.8274,37521.0
2017-03-08 15:50:00,91.47,91.63,91.39,91.56,157506.0,79.8274,79.967,79.7576,79.9059,157506.0
2017-03-09 09:30:00,91.77,91.81,91.06,91.37,17346.0,80.0892,80.1241,79.4696,79.7401,17346.0
2017-03-09 09:40:00,91.42,91.72,91.42,91.62,11563.0,79.7837,80.0455,79.7837,79.9583,11563.0
2017-03-09 09:50:00,91.72,91.81,91.59,91.81,6699.0,80.0455,80.1241,79.9321,80.1241,6699.0
2017-03-09 10:00:00,91.72,91.92,91.68,91.88,10378.0,80.0455,80.2201,80.0106,80.1852,10378.0
2017-03-09 10:10:00,91.85,91.89,91.76,91.76,9706.0,80.159,80.1939,80.0805,80.0805,9706.0
2017-03-09 10:20:00,91.75,91.85,91.69,91.81,7090.0,80.0717,80.159,80.0194,80.1241,7090.0
2017-03-09 10:30:00,91.8,91.87,91.7,91.73,10600.0,80.1154,80.1765,80.0281,80.0543,10600.0
2017-03-09 10:40:00,91.7,91.76,91.61,91.69,19458.0,80.0281,80.0805,79.9496,80.0194,19458.0
2017-03-09 10:50:00,91.71,91.76,91.55,91.63,9826.0,80.0368,80.0805,79.8972,79.967,9826.0
2017-03-09 11:00:00,91.63,91.75,91.6,91.71,21365.0,79.967,80.0717,79.9408,80.0368,21365.0
2017-03-09 11:10:00,91.7,91.8,91.65,91.72,21035.0,80.0281,80.1154,79.9845,80.0455,21035.0
2017-03-09 11:20:00,91.68,91.69,91.47,91.47,7850.0,80.0106,80.0194,79.8274,79.8274,7850.0
2017-03-09 11:30:00,91.47,91.51,91.45,91.45,5425.0,79.8274,79.8623,79.8099,79.8099,5425.0
2017-03-09 11:40:00,91.45,91.65,91.43,91.65,13266.0,79.8099,79.9845,79.7925,79.9845,13266.0
2017-03-09 11:50:00,91.6,91.72,91.6,91.67,13326.0,79.9408,80.0455,79.9408,80.0019,13326.0
2017-03-09 12:00:00,91.7,91.74,91.64,91.64,4201.0,80.0281,80.063,79.9757,79.9757,4201.0
2017-03-09 12:10:00,91.67,91.67,91.53,91.58,10760.0,80.0019,80.0019,79.8797,79.9234,10760.0
2017-03-09 12:20:00,91.57,91.57,91.36,91.38,18136.0,79.9146,79.9146,79.7314,79.7488,18136.0
2017-03-09 12:30:00,91.37,91.38,91.24,91.28,9093.0,79.7401,79.7488,79.6266,79.6616,9093.0
2017-03-09 12:40:00,91.31,91.56,91.29,91.56,18250.0,79.6877,79.9059,79.6703,79.9059,18250.0
2017-03-09 12:50:00,91.54,91.54,91.37,91.37,3949.0,79.8885,79.8885,79.7401,79.7401,3949.0
2017-03-09 13:00:00,91.42,91.47,91.39,91.41,5400.0,79.7837,79.8274,79.7576,79.775,5400.0
2017-03-09 13:10:00,91.41,91.51,91.41,91.44,7300.0,79.775,79.8623,79.775,79.8012,7300.0
2017-03-09 13:20:00,91.45,91.5,91.41,91.44,4070.0,79.8099,79.8536,79.775,79.8012,4070.0
2017-03-09 13:30:00,91.43,91.43,91.3,91.34,5656.0,79.7925,79.7925,79.679,79.7139,5656.0
2017-03-09 13:40:00,91.37,91.48,91.37,91.4,13034.0,79.7401,79.8361,79.7401,79.7663,13034.0
2017-03-09 13:50:00,91.4,91.4,91.35,91.35,13910.0,79.7663,79.7663,79.7226,79.7226,13910.0
2017-03-09 14:00:00,91.36,91.36,91.21,91.25,12816.0,79.7314,79.7314,79.6005,79.6354,12816.0
2017-03-09 14:10:00,91.28,91.3,91.12,91.16,10317.0,79.6616,79.679,79.5219,79.5568,10317.0
2017-03-09 14:20:00,91.14,91.25,91.13,91.25,5309.0,79.5394,79.6354,79.5306,79.6354,5309.0
2017-03-09 14:30:00,91.23,91.26,91.16,91.21,6154.0,79.6179,79.6441,79.5568,79.6005,6154.0
2017-03-09 14:40:00,91.21,91.35,91.18,91.34,10089.0,79.6005,79.7226,79.5743,79.7139,10089.0
2017-03-09 14:50:00,91.31,91.44,91.28,91.43,8886.0,79.6877,79.8012,79.6616,79.7925,8886.0
2017-03-09 15:00:00,91.43,91.61,91.42,91.59,14871.0,79.7925,79.9496,79.7837,79.9321,14871.0
2017-03-09 15:10:00,91.6,91.67,91.58,91.65,11770.0,79.9408,80.0019,79.9234,79.9845,11770.0
2017-03-09 15:20:00,91.67,91.69,91.62,91.64,14959.0,80.0019,80.0194,79.9583,79.9757,14959.0
2017-03-09 15:30:00,91.64,91.77,91.62,91.64,13695.0,79.9757,80.0892,79.9583,79.9757,13695.0
2017-03-09 15:40:00,91.62,91.72,91.62,91.72,25808.0,79.9583,80.0455,79.9583,80.0455,25808.0
2017-03-09 15:50:00,91.71,91.81,91.61,91.79,125112.0,80.0368,80.1241,79.9496,80.1066,125112.0
2017-03-10 09:30:00,92.59,92.82,92.12,92.16,66652.0,80.8048,81.0055,80.3946,80.4295,66652.0
2017-03-10 09:40:00,92.04,92.35,91.89,92.21,31674.0,80.3248,80.5954,80.1939,80.4732,31674.0
2017-03-10 09:50:00,92.36,93.06,92.36,93.04,59728.0,80.6041,81.215,80.6041,81.1975,59728.0
2017-03-10 10:00:00,93.01,93.06,92.76,92.94,30122.0,81.1714,81.215,80.9532,81.1103,30122.0
2017-03-10 10:10:00,92.96,93.15,92.96,92.96,22742.0,81.1277,81.2935,81.1277,81.1277,22742.0
2017-03-10 10:20:00,92.97,93.06,92.86,92.95,14771.0,81.1364,81.215,81.0404,81.119,14771.0
2017-03-10 10:30:00,92.9,92.97,92.86,92.89,6350.0,81.0754,81.1364,81.0404,81.0666,6350.0
2017-03-10 10:40:00,92.86,92.92,92.71,92.78,10143.0,81.0404,81.0928,80.9095,80.9706,10143.0
2017-03-10 10:50:00,92.78,92.9,92.78,92.85,6892.0,80.9706,81.0754,80.9706,81.0317,6892.0
2017-03-10 11:00:00,92.84,92.99,92.77,92.93,114202.0,81.023,81.1539,80.9619,81.1015,114202.0
2017-03-10 11:10:00,92.94,92.98,92.75,92.76,19882.0,81.1103,81.1452,80.9444,80.9532,19882.0
2017-03-10 11:20:00,92.77,92.95,92.74,92.81,13389.0,80.9619,81.119,80.9357,80.9968,13389.0
2017-03-10 11:30:00,92.83,92.87,92.68,92.76,15303.0,81.0143,81.0492,80.8834,80.9532,15303.0
2017-03-10 11:40:00,92.75,92.91,92.75,92.86,16075.0,80.9444,81.0841,80.9444,81.0404,16075.0
2017-03-10 11:50:00,92.88,92.95,92.87,92.88,11449.0,81.0579,81.119,81.0492,81.0579,11449.0
2017-03-10 12:00:00,92.87,93.0,92.78,93.0,18894.0,81.0492,81.1626,80.9706,81.1626,18894.0
2017-03-10 12:10:00,93.0,93.01,92.93,93.0,37454.0,81.1626,81.1714,81.1015,81.1626,37454.0
2017-03-10 12:20:00,93.0,93.01,92.93,93.0,6658.0,81.1626,81.1714,81.1015,81.1626,6658.0
2017-03-10 12:30:00,92.97,92.97,92.66,92.72,11870.0,81.1364,81.1364,80.8659,80.9183,11870.0
2017-03-10 12:40:00,92.67,92.74,92.63,92.66,10154.0,80.8746,80.9357,80.8397,80.8659,10154.0
2017-03-10 12:50:00,92.66,92.66,92.47,92.66,14543.0,80.8659,80.8659,80.7001,80.8659,14543.0
2017-03-10 13:00:00,92.63,92.67,92.51,92.58,8946.0,80.8397,80.8746,80.735,80.7961,8946.0
2017-03-10 13:10:00,92.58,92.71,92.55,92.64,7176.0,80.7961,80.9095,80.7699,80.8484,7176.0
2017-03-10 13:20:00,92.64,92.73,92.64,92.7,18475.0,80.8484,80.927,80.8484,80.9008,18475.0
2017-03-10 13:30:00,92.7,92.72,92.46,92.55,8683.0,80.9008,80.9183,80.6914,80.7699,8683.0
2017-03-10 13:40:00,92.52,92.71,92.49,92.68,6809.0,80.7437,80.9095,80.7175,80.8834,6809.0
2017-03-10 13:50:00,92.69,92.84,92.69,92.82,11995.0,80.8921,81.023,80.8921,81.0055,11995.0
2017-03-10 14:00:00,92.82,92.83,92.73,92.8,7952.0,81.0055,81.0143,80.927,80.9881,7952.0
2017-03-10 14:10:00,92.81,92.89,92.74,92.86,9912.0,80.9968,81.0666,80.9357,81.0404,9912.0
2017-03-10 14:20:00,92.88,92.89,92.76,92.88,10149.0,81.0579,81.0666,80.9532,81.0579,10149.0
2017-03-10 14:30:00,92.84,92.99,92.84,92.98,9643.0,81.023,81.1539,81.023,81.1452,9643.0
2017-03-10 14:40:00,92.97,92.97,92.75,92.77,31902.0,81.1364,81.1364,80.9444,80.9619,31902.0
2017-03-10 14:50:00,92.79,92.95,92.77,92.92,15178.0,80.9794,81.119,80.9619,81.0928,15178.0
2017-03-10 15:00:00,92.88,93.0,92.84,92.94,18605.0,81.0579,81.1626,81.023,81.1103,18605.0
2017-03-10 15:10:00,92.94,93.05,92.92,93.03,23787.0,81.1103,81.2063,81.0928,81.1888,23787.0
2017-03-10 15:20:00,93.05,93.06,92.89,93.06,20053.0,81.2063,81.215,81.0666,81.215,20053.0
2017-03-10 15:30:00,93.03,93.12,93.0,93.04,23106.0,81.1888,81.2674,81.1626,81.1975,23106.0
2017-03-10 15:40:00,93.01,93.1,92.98,93.09,30323.0,81.1714,81.2499,81.1452,81.2412,30323.0
2017-03-10 15:50:00,93.1,93.22,93.04,93.2,161155.0,81.2499,81.3546,81.1975,81.3372,161155.0
2017-03-13 09:30:00,93.11,93.11,92.7,93.04,46828.0,81.2586,81.2586,80.9008,81.1975,46828.0
2017-03-13 09:40:00,93.07,93.1,92.65,92.9,18600.0,81.2237,81.2499,80.8572,81.0754,18600.0
2017-03-13 09:50:00,92.82,93.01,92.69,92.92,13165.0,81.0055,81.1714,80.8921,81.0928,13165.0
2017-03-13 10:00:00,92.91,93.04,92.87,92.95,16586.0,81.0841,81.1975,81.0492,81.119,16586.0
2017-03-13 10:10:00,92.96,93.11,92.96,93.05,10663.0,81.1277,81.2586,81.1277,81.2063,10663.0
2017-03-13 10:20:00,93.03,93.1,92.94,93.07,14892.0,81.1888,81.2499,81.1103,81.2237,14892.0
2017-03-13 10:30:00,93.02,93.24,93.01,93.21,26430.0,81.1801,81.3721,81.1714,81.3459,26430.0
2017-03-13 10:40:00,93.22,93.35,93.1,93.1,25848.0,81.3546,81.4681,81.2499,81.2499,25848.0
2017-03-13 10:50:00,93.12,93.16,92.95,92.96,42442.0,81.2674,81.3023,81.119,81.1277,42442.0
2017-03-13 11:00:00,92.99,93.08,92.99,93.04,25600.0,81.1539,81.2324,81.1539,81.1975,25600.0
2017-03-13 11:10:00,93.05,93.06,92.8,92.84,20354.0,81.2063,81.215,80.9881,81.023,20354.0
2017-03-13 11:20:00,92.84,92.89,92.8,92.8,34811.0,81.023,81.0666,80.9881,80.9881,34811.0
2017-03-13 11:30:00,92.8,92.82,92.65,92.65,13650.0,80.9881,81.0055,80.8572,80.8572,13650.0
2017-03-13 11:40:00,92.65,92.78,92.64,92.76,8704.0,80.8572,80.9706,80.8484,80.9532,8704.0
2017-03-13 11:50:00,92.78,92.86,92.75,92.83,16991.0,80.9706,81.0404,80.9444,81.0143,16991.0
2017-03-13 12:00:00,92.84,92.87,92.74,92.78,23011.0,81.023,81.0492,80.9357,80.9706,23011.0
2017-03-13 12:10:00,92.79,92.81,92.67,92.72,18357.0,80.9794,80.9968,80.8746,80.9183,18357.0
2017-03-13 12:20:00,92.72,92.72,92.6,92.71,14070.0,80.9183,80.9183,80.8135,80.9095,14070.0
2017-03-13 12:30:00,92.72,92.72,92.49,92.49,25840.0,80.9183,80.9183,80.7175,80.7175,25840.0
2017-03-13 12:40:00,92.5,92.63,92.41,92.59,31203.0,80.7263,80.8397,80.6477,80.8048,31203.0
2017-03-13 12:50:00,92.6,92.66,92.6,92.66,7519.0,80.8135,80.8659,80.8135,80.8659,7519.0
2017-03-13 13:00:00,92.67,92.82,92.64,92.81,30501.0,80.8746,81.0055,80.8484,80.9968,30501.0
2017-03-13 13:10:00,92.8,92.84,92.77,92.82,39849.0,80.9881,81.023,80.9619,81.0055,39849.0
2017-03-13 13:20:00,92.8,92.89,92.78,92.87,11669.0,80.9881,81.0666,80.9706,81.0492,11669.0
2017-03-13 13:30:00,92.88,92.89,92.75,92.77,8699.0,81.0579,81.0666,80.9444,80.9619,8699.0
2017-03-13 13:40:00,92.75,92.78,92.68,92.68,7500.0,80.9444,80.9706,80.8834,80.8834,7500.0
2017-03-13 13:50:00,92.7,92.7,92.63,92.69,9667.0,80.9008,80.9008,80.8397,80.8921,9667.0
2017-03-13 14:00:00,92.68,92.68,92.61,92.65,10358.0,80.8834,80.8834,80.8223,80.8572,10358.0
2017-03-13 14:10:00,92.64,92.72,92.63,92.69,11222.0,80.8484,80.9183,80.8397,80.8921,11222.0
2017-03-13 14:20:00,92.7,92.78,92.68,92.76,9529.0,80.9008,80.9706,80.8834,80.9532,9529.0
2017-03-13 14:30:00,92.7,92.84,92.7,92.8,8803.0,80.9008,81.023,80.9008,80.9881,8803.0
2017-03-13 14:40:00,92.81,92.82,92.7,92.71,7500.0,80.9968,81.0055,80.9008,80.9095,7500.0
2017-03-13 14:50:00,92.71,92.76,92.69,92.76,8718.0,80.9095,80.9532,80.8921,80.9532,8718.0
2017-03-13 15:00:00,92.77,92.8,92.68,92.74,12417.0,80.9619,80.9881,80.8834,80.9357,12417.0
2017-03-13 15:10:00,92.76,92.79,92.73,92.76,13756.0,80.9532,80.9794,80.927,80.9532,13756.0
2017-03-13 15:20:00,92.76,92.81,92.71,92.76,14720.0,80.9532,80.9968,80.9095,80.9532,14720.0
2017-03-13 15:30:00,92.77,92.81,92.71,92.76,21386.0,80.9619,80.9968,80.9095,80.9532,21386.0
2017-03-13 15:40:00,92.76,92.85,92.76,92.81,21686.0,80.9532,81.0317,80.9532,80.9968,21686.0
2017-03-13 15:50:00,92.82,92.91,92.77,92.87,75008.0,81.0055,81.0841,80.9619,81.0492,75008.0
2017-03-14 09:30:00,92.86,93.0,92.62,92.84,26094.0,81.0404,81.1626,80.831,81.023,26094.0
2017-03-14 09:40:00,92.79,93.39,92.58,93.27,20750.0,80.9794,81.503,80.7961,81.3983,20750.0
2017-03-14 09:50:00,93.24,93.29,93.06,93.19,11300.0,81.3721,81.4157,81.215,81.3284,11300.0
2017-03-14 10:00:00,93.25,93.32,93.01,93.03,15011.0,81.3808,81.4419,81.1714,81.1888,15011.0
2017-03-14 10:10:00,92.99,93.02,92.62,92.63,8054.0,81.1539,81.1801,80.831,80.8397,8054.0
2017-03-14 10:20:00,92.56,92.6,92.3,92.33,9400.0,80.7786,80.8135,80.5517,80.5779,9400.0
2017-03-14 10:30:00,92.32,92.46,92.23,92.23,6355.0,80.5692,80.6914,80.4906,80.4906,6355.0
2017-03-14 10:40:00,92.23,92.3,92.16,92.19,14235.0,80.4906,80.5517,80.4295,80.4557,14235.0
2017-03-14 10:50:00,92.2,92.25,92.16,92.2,7387.0,80.4645,80.5081,80.4295,80.4645,7387.0
2017-03-14 11:00:00,92.17,92.24,92.12,92.14,8041.0,80.4383,80.4994,80.3946,80.4121,8041.0
2017-03-14 11:10:00,92.15,92.21,92.07,92.08,7759.0,80.4208,80.4732,80.351,80.3597,7759.0
2017-03-14 11:20:00,92.08,92.2,92.05,92.2,8329.0,80.3597,80.4645,80.3335,80.4645,8329.0
2017-03-14 11:30:00,92.2,92.29,92.17,92.18,8446.0,80.4645,80.543,80.4383,80.447,8446.0
2017-03-14 11:40:00,92.21,92.38,92.19,92.38,5710.0,80.4732,80.6215,80.4557,80.6215,5710.0
2017-03-14 11:50:00,92.38,92.44,92.32,92.34,6428.0,80.6215,80.6739,80.5692,80.5866,6428.0
2017-03-14 12:00:00,92.35,92.4,92.27,92.27,6265.0,80.5954,80.639,80.5255,80.5255,6265.0
2017-03-14 12:10:00,92.25,92.27,92.19,92.19,6100.0,80.5081,80.5255,80.4557,80.4557,6100.0
2017-03-14 12:20:00,92.2,92.28,92.2,92.26,4000.0,80.4645,80.5343,80.4645,80.5168,4000.0
2017-03-14 12:30:00,92.27,92.27,92.2,92.22,4800.0,80.5255,80.5255,80.4645,80.4819,4800.0
2017-03-14 12:40:00,92.2,92.25,92.2,92.25,3968.0,80.4645,80.5081,80.4645,80.5081,3968.0
2017-03-14 12:50:00,92.25,92.25,92.17,92.23,6110.0,80.5081,80.5081,80.4383,80.4906,6110.0
2017-03-14 13:00:00,92.23,92.24,92.19,92.21,6566.0,80.4906,80.4994,80.4557,80.4732,6566.0
2017-03-14 13:10:00,92.24,92.38,92.23,92.32,7823.0,80.4994,80.6215,80.4906,80.5692,7823.0
2017-03-14 13:20:00,92.32,92.35,92.28,92.32,4739.0,80.5692,80.5954,80.5343,80.5692,4739.0
2017-03-14 13:30:00,92.31,92.4,92.31,92.39,9900.0,80.5605,80.639,80.5605,80.6303,9900.0
2017-03-14 13:40:00,92.43,92.47,92.33,92.43,9700.0,80.6652,80.7001,80.5779,80.6652,9700.0
2017-03-14 13:50:00,92.46,92.5,92.42,92.48,7400.0,80.6914,80.7263,80.6565,80.7088,7400.0
2017-03-14 14:00:00,92.47,92.48,92.45,92.47,3600.0,80.7001,80.7088,80.6826,80.7001,3600.0
2017-03-14 14:10:00,92.48,92.49,92.39,92.4,8800.0,80.7088,80.7175,80.6303,80.639,8800.0
2017-03-14 14:20:00,92.41,92.49,92.27,92.49,14324.0,80.6477,80.7175,80.5255,80.7175,14324.0
2017-03-14 14:30:00,92.5,92.66,92.49,92.63,13827.0,80.7263,80.8659,80.7175,80.8397,13827.0
2017-03-14 14:40:00,92.65,92.68,92.61,92.65,8354.0,80.8572,80.8834,80.8223,80.8572,8354.0
2017-03-14 14:50:00,92.62,92.62,92.53,92.53,5373.0,80.831,80.831,80.7524,80.7524,5373.0
2017-03-14 15:00:00,92.53,92.65,92.51,92.64,6800.0,80.7524,80.8572,80.735,80.8484,6800.0
2017-03-14 15:10:00,92.66,92.67,92.58,92.64,8680.0,80.8659,80.8746,80.7961,80.8484,8680.0
2017-03-14 15:20:00,92.64,92.7,92.63,92.65,10448.0,80.8484,80.9008,80.8397,80.8572,10448.0
2017-03-14 15:30:00,92.66,92.74,92.65,92.74,28029.0,80.8659,80.9357,80.8572,80.9357,28029.0
2017-03-14 15:40:00,92.74,92.87,92.69,92.86,30271.0,80.9357,81.0492,80.8921,81.0404,30271.0
2017-03-14 15:50:00,92.86,92.96,92.81,92.87,95488.0,81.0404,81.1277,80.9968,81.0492,95488.0
2017-03-15 09:30:00,93.1,93.22,92.94,93.05,19472.0,81.2499,81.3546,81.1103,81.2063,19472.0
2017-03-15 09:40:00,93.0,93.1,92.86,93.09,6965.0,81.1626,81.2499,81.0404,81.2412,6965.0
2017-03-15 09:50:00,93.15,93.22,93.11,93.19,8035.0,81.2935,81.3546,81.2586,81.3284,8035.0
2017-03-15 10:00:00,93.17,93.21,92.85,92.88,3588.0,81.311,81.3459,81.0317,81.0579,3588.0
2017-03-15 10:10:00,92.86,92.87,92.73,92.76,4848.0,81.0404,81.0492,80.927,80.9532,4848.0
2017-03-15 10:20:00,92.76,92.8,92.71,92.79,6400.0,80.9532,80.9881,80.9095,80.9794,6400.0
2017-03-15 10:30:00,92.8,92.98,92.8,92.88,9369.0,80.9881,81.1452,80.9881,81.0579,9369.0
2017-03-15 10:40:00,92.84,92.88,92.67,92.79,7242.0,81.023,81.0579,80.8746,80.9794,7242.0
2017-03-15 10:50:00,92.78,92.8,92.64,92.73,12806.0,80.9706,80.9881,80.8484,80.927,12806.0
2017-03-15 11:00:00,92.75,92.89,92.75,92.88,4800.0,80.9444,81.0666,80.9444,81.0579,4800.0
2017-03-15 11:10:00,92.9,92.92,92.81,92.84,5184.0,81.0754,81.0928,80.9968,81.023,5184.0
2017-03-15 11:20:00,92.85,92.88,92.77,92.84,4563.0,81.0317,81.0579,80.9619,81.023,4563.0
2017-03-15 11:30:00,92.83,92.86,92.77,92.8,21165.0,81.0143,81.0404,80.9619,80.9881,21165.0
2017-03-15 11:40:00,92.79,92.85,92.78,92.85,5443.0,80.9794,81.0317,80.9706,81.0317,5443.0
2017-03-15 11:50:00,92.84,92.84,92.8,92.83,6477.0,81.023,81.023,80.9881,81.0143,6477.0
2017-03-15 12:00:00,92.81,92.83,92.75,92.83,5600.0,80.9968,81.0143,80.9444,81.0143,5600.0
2017-03-15 12:10:00,92.8,92.9,92.73,92.9,25002.0,80.9881,81.0754,80.927,81.0754,25002.0
2017-03-15 12:20:00,92.92,93.08,92.92,93.06,6343.0,81.0928,81.2324,81.0928,81.215,6343.0
2017-03-15 12:30:00,93.06,93.06,92.9,92.93,9393.0,81.215,81.215,81.0754,81.1015,9393.0
2017-03-15 12:40:00,92.95,92.97,92.88,92.97,4100.0,81.119,81.1364,81.0579,81.1364,4100.0
2017-03-15 12:50:00,92.97,92.97,92.87,92.89,3295.0,81.1364,81.1364,81.0492,81.0666,3295.0
2017-03-15 13:00:00,92.91,92.93,92.83,92.88,6400.0,81.0841,81.1015,81.0143,81.0579,6400.0
2017-03-15 13:10:00,92.87,92.89,92.82,92.84,7955.0,81.0492,81.0666,81.0055,81.023,7955.0
2017-03-15 13:20:00,92.88,92.89,92.83,92.87,5896.0,81.0579,81.0666,81.0143,81.0492,5896.0
2017-03-15 13:30:00,92.86,92.88,92.83,92.83,5874.0,81.0404,81.0579,81.0143,81.0143,5874.0
2017-03-15 13:40:00,92.84,92.85,92.8,92.85,5085.0,81.023,81.0317,80.9881,81.0317,5085.0
2017-03-15 13:50:00,92.84,92.86,92.8,92.86,7110.0,81.023,81.0404,80.9881,81.0404,7110.0
2017-03-15 14:00:00,92.86,93.2,92.86,92.94,26249.0,81.0404,81.3372,81.0404,81.1103,26249.0
2017-03-15 14:10:00,92.98,93.18,92.94,93.12,8183.0,81.1452,81.3197,81.1103,81.2674,8183.0
2017-03-15 14:20:00,93.11,93.23,93.11,93.18,7672.0,81.2586,81.3634,81.2586,81.3197,7672.0
2017-03-15 14:30:00,93.15,93.21,93.09,93.19,6112.0,81.2935,81.3459,81.2412,81.3284,6112.0
2017-03-15 14:40:00,93.18,93.44,93.17,93.38,4100.0,81.3197,81.5466,81.311,81.4943,4100.0
2017-03-15 14:50:00,93.4,93.42,93.3,93.38,8800.0,81.5117,81.5292,81.4244,81.4943,8800.0
2017-03-15 15:00:00,93.38,93.43,93.36,93.39,6360.0,81.4943,81.5379,81.4768,81.503,6360.0
2017-03-15 15:10:00,93.36,93.47,93.34,93.44,9679.0,81.4768,81.5728,81.4593,81.5466,9679.0
2017-03-15 15:20:00,93.39,93.54,93.35,93.51,12520.0,81.503,81.6339,81.4681,81.6077,12520.0
2017-03-15 15:30:00,93.52,93.61,93.47,93.47,40166.0,81.6164,81.695,81.5728,81.5728,40166.0
2017-03-15 15:40:00,93.46,93.6,93.45,93.53,33407.0,81.5641,81.6863,81.5553,81.6252,33407.0
2017-03-15 15:50:00,93.51,93.65,93.5,93.61,127363.0,81.6077,81.7299,81.599,81.695,127363.0
2017-03-16 09:30:00,93.61,94.18,93.52,94.17,30988.0,81.695,82.1924,81.6164,82.1837,30988.0
2017-03-16 09:40:00,94.17,94.65,94.07,94.65,31179.0,82.1837,82.6026,82.0964,82.6026,31179.0
2017-03-16 09:50:00,94.62,94.66,94.36,94.54,40541.0,82.5764,82.6113,82.3495,82.5066,40541.0
2017-03-16 10:00:00,94.57,94.58,94.23,94.3,47870.0,82.5328,82.5415,82.2361,82.2972,47870.0
2017-03-16 10:10:00,94.27,94.3,93.93,93.93,25919.0,82.271,82.2972,81.9743,81.9743,25919.0
2017-03-16 10:20:00,93.91,94.16,93.85,94.16,25260.0,81.9568,82.175,81.9044,82.175,25260.0
2017-03-16 10:30:00,94.18,94.27,94.08,94.2,9397.0,82.1924,82.271,82.1052,82.2099,9397.0
2017-03-16 10:40:00,94.13,94.26,94.11,94.26,7450.0,82.1488,82.2622,82.1313,82.2622,7450.0
2017-03-16 10:50:00,94.27,94.45,94.24,94.45,29231.0,82.271,82.4281,82.2448,82.4281,29231.0
2017-03-16 11:00:00,94.41,94.5,94.3,94.43,51397.0,82.3932,82.4717,82.2972,82.4106,51397.0
2017-03-16 11:10:00,94.41,94.41,94.18,94.24,8300.0,82.3932,82.3932,82.1924,82.2448,8300.0
2017-03-16 11:20:00,94.21,94.24,93.96,93.96,8296.0,82.2186,82.2448,82.0004,82.0004,8296.0
2017-03-16 11:30:00,93.92,93.97,93.79,93.84,4570.0,81.9655,82.0092,81.8521,81.8957,4570.0
2017-03-16 11:40:00,93.77,93.85,93.76,93.85,5729.0,81.8346,81.9044,81.8259,81.9044,5729.0
2017-03-16 11:50:00,93.86,93.99,93.86,93.99,4590.0,81.9132,82.0266,81.9132,82.0266,4590.0
2017-03-16 12:00:00,93.96,93.96,93.8,93.9,13101.0,82.0004,82.0004,81.8608,81.9481,13101.0
2017-03-16 12:10:00,93.89,93.91,93.86,93.88,2629.0,81.9393,81.9568,81.9132,81.9306,2629.0
2017-03-16 12:20:00,93.87,93.98,93.84,93.98,2709.0,81.9219,82.0179,81.8957,82.0179,2709.0
2017-03-16 12:30:00,94.03,94.03,93.88,93.89,8056.0,82.0615,82.0615,81.9306,81.9393,8056.0
2017-03-16 12:40:00,93.85,93.87,93.8,93.8,3620.0,81.9044,81.9219,81.8608,81.8608,3620.0
2017-03-16 12:50:00,93.78,93.81,93.76,93.78,1200.0,81.8433,81.8695,81.8259,81.8433,1200.0
2017-03-16 13:00:00,93.75,93.76,93.71,93.71,2045.0,81.8172,81.8259,81.7823,81.7823,2045.0
2017-03-16 13:10:00,93.69,93.72,93.6,93.64,4200.0,81.7648,81.791,81.6863,81.7212,4200.0
2017-03-16 13:20:00,93.6,93.68,93.6,93.66,2827.0,81.6863,81.7561,81.6863,81.7386,2827.0
2017-03-16 13:30:00,93.65,93.73,93.64,93.71,3708.0,81.7299,81.7997,81.7212,81.7823,3708.0
2017-03-16 13:40:00,93.68,93.77,93.63,93.77,4309.0,81.7561,81.8346,81.7124,81.8346,4309.0
2017-03-16 13:50:00,93.76,93.78,93.72,93.74,2688.0,81.8259,81.8433,81.791,81.8084,2688.0
2017-03-16 14:00:00,93.74,93.83,93.71,93.81,3422.0,81.8084,81.887,81.7823,81.8695,3422.0
2017-03-16 14:10:00,93.85,93.88,93.82,93.84,2094.0,81.9044,81.9306,81.8783,81.8957,2094.0
2017-03-16 14:20:00,93.88,93.9,93.83,93.85,5452.0,81.9306,81.9481,81.887,81.9044,5452.0
2017-03-16 14:30:00,93.9,93.93,93.88,93.92,3204.0,81.9481,81.9743,81.9306,81.9655,3204.0
2017-03-16 14:40:00,93.92,93.92,93.77,93.77,12532.0,81.9655,81.9655,81.8346,81.8346,12532.0
2017-03-16 14:50:00,93.76,93.76,93.7,93.73,3700.0,81.8259,81.8259,81.7735,81.7997,3700.0
2017-03-16 15:00:00,93.71,93.8,93.69,93.8,8197.0,81.7823,81.8608,81.7648,81.8608,8197.0
2017-03-16 15:10:00,93.8,93.88,93.8,93.87,3741.0,81.8608,81.9306,81.8608,81.9219,3741.0
2017-03-16 15:20:00,93.88,93.93,93.77,93.77,8062.0,81.9306,81.9743,81.8346,81.8346,8062.0
2017-03-16 15:30:00,93.8,93.84,93.76,93.84,7400.0,81.8608,81.8957,81.8259,81.8957,7400.0
2017-03-16 15:40:00,93.84,94.03,93.84,93.97,32850.0,81.8957,82.0615,81.8957,82.0092,32850.0
2017-03-16 15:50:00,94.0,94.25,93.96,94.2,99716.0,82.0353,82.2535,82.0004,82.2099,99716.0
2017-03-17 09:30:00,94.43,94.55,94.22,94.43,269530.0,82.4106,82.5153,82.2273,82.4106,269530.0
2017-03-17 09:40:00,94.37,94.37,93.99,94.18,12689.0,82.3582,82.3582,82.0266,82.1924,12689.0
2017-03-17 09:50:00,94.16,94.55,94.16,94.51,25142.0,82.175,82.5153,82.175,82.4804,25142.0
2017-03-17 10:00:00,94.51,94.55,94.41,94.52,19679.0,82.4804,82.5153,82.3932,82.4892,19679.0
2017-03-17 10:10:00,94.52,94.53,94.31,94.32,8300.0,82.4892,82.4979,82.3059,82.3146,8300.0
2017-03-17 10:20:00,94.29,94.41,94.27,94.37,7672.0,82.2884,82.3932,82.271,82.3582,7672.0
2017-03-17 10:30:00,94.38,94.43,94.34,94.38,5004.0,82.367,82.4106,82.3321,82.367,5004.0
2017-03-17 10:40:00,94.39,94.5,94.34,94.47,12720.0,82.3757,82.4717,82.3321,82.4455,12720.0
2017-03-17 10:50:00,94.43,94.7,94.42,94.69,26500.0,82.4106,82.6462,82.4019,82.6375,26500.0
2017-03-17 11:00:00,94.67,94.76,94.45,94.47,50931.0,82.6201,82.6986,82.4281,82.4455,50931.0
2017-03-17 11:10:00,94.44,94.56,94.33,94.56,39911.0,82.4193,82.5241,82.3233,82.5241,39911.0
2017-03-17 11:20:00,94.56,94.62,94.46,94.62,6170.0,82.5241,82.5764,82.4368,82.5764,6170.0
2017-03-17 11:30:00,94.62,94.69,94.55,94.62,11527.0,82.5764,82.6375,82.5153,82.5764,11527.0
2017-03-17 11:40:00,94.67,94.75,94.6,94.71,7200.0,82.6201,82.6899,82.559,82.655,7200.0
2017-03-17 11:50:00,94.73,94.89,94.73,94.83,14470.0,82.6724,82.8121,82.6724,82.7597,14470.0
2017-03-17 12:00:00,94.83,94.88,94.76,94.8,34661.0,82.7597,82.8033,82.6986,82.7335,34661.0
2017-03-17 12:10:00,94.78,94.78,94.51,94.54,6325.0,82.7161,82.7161,82.4804,82.5066,6325.0
2017-03-17 12:20:00,94.53,94.57,94.45,94.51,8395.0,82.4979,82.5328,82.4281,82.4804,8395.0
2017-03-17 12:30:00,94.52,94.64,94.51,94.64,8438.0,82.4892,82.5939,82.4804,82.5939,8438.0
2017-03-17 12:40:00,94.65,94.81,94.65,94.79,9879.0,82.6026,82.7422,82.6026,82.7248,9879.0
2017-03-17 12:50:00,94.79,94.94,94.76,94.94,10311.0,82.7248,82.8557,82.6986,82.8557,10311.0
2017-03-17 13:00:00,94.91,95.0,94.89,94.98,11108.0,82.8295,82.9081,82.8121,82.8906,11108.0
2017-03-17 13:10:00,94.98,95.14,94.98,95.12,11418.0,82.8906,83.0302,82.8906,83.0128,11418.0
2017-03-17 13:20:00,95.13,95.13,95.04,95.09,15070.0,83.0215,83.0215,82.943,82.9866,15070.0
2017-03-17 13:30:00,95.08,95.18,95.0,95.0,8540.0,82.9779,83.0651,82.9081,82.9081,8540.0
2017-03-17 13:40:00,95.02,95.15,94.99,95.15,7805.0,82.9255,83.039,82.8993,83.039,7805.0
2017-03-17 13:50:00,95.15,95.15,95.0,95.06,7643.0,83.039,83.039,82.9081,82.9604,7643.0
2017-03-17 14:00:00,95.06,95.27,95.05,95.19,37415.0,82.9604,83.1437,82.9517,83.0739,37415.0
2017-03-17 14:10:00,95.17,95.25,95.15,95.22,7855.0,83.0564,83.1262,83.039,83.1001,7855.0
2017-03-17 14:20:00,95.2,95.23,95.06,95.08,11350.0,83.0826,83.1088,82.9604,82.9779,11350.0
2017-03-17 14:30:00,95.08,95.2,95.08,95.1,6647.0,82.9779,83.0826,82.9779,82.9953,6647.0
2017-03-17 14:40:00,95.1,95.14,95.04,95.09,7271.0,82.9953,83.0302,82.943,82.9866,7271.0
2017-03-17 14:50:00,95.08,95.08,95.0,95.0,8851.0,82.9779,82.9779,82.9081,82.9081,8851.0
2017-03-17 15:00:00,95.02,95.1,95.02,95.07,8340.0,82.9255,82.9953,82.9255,82.9691,8340.0
2017-03-17 15:10:00,95.08,95.13,94.98,95.13,18939.0,82.9779,83.0215,82.8906,83.0215,18939.0
2017-03-17 15:20:00,95.14,95.21,95.05,95.09,18947.0,83.0302,83.0913,82.9517,82.9866,18947.0
2017-03-17 15:30:00,95.09,95.13,95.01,95.04,18946.0,82.9866,83.0215,82.9168,82.943,18946.0
2017-03-17 15:40:00,95.05,95.08,94.94,94.99,28268.0,82.9517,82.9779,82.8557,82.8993,28268.0
2017-03-17 15:50:00,94.97,95.04,94.62,94.69,253337.0,82.8819,82.943,82.5764,82.6375,253337.0
2017-03-20 09:30:00,95.02,95.53,95.02,95.26,21807.0,82.9255,83.3706,82.9255,83.135,21807.0
2017-03-20 09:40:00,95.25,95.51,95.19,95.34,24409.0,83.1262,83.3531,83.0739,83.2048,24409.0
2017-03-20 09:50:00,95.43,95.78,95.38,95.78,7699.0,83.2833,83.5888,83.2397,83.5888,7699.0
2017-03-20 10:00:00,95.8,95.91,95.75,95.76,17747.0,83.6062,83.7022,83.5626,83.5713,17747.0
2017-03-20 10:10:00,95.77,95.99,95.77,95.95,16879.0,83.5801,83.772,83.5801,83.7371,16879.0
2017-03-20 10:20:00,95.93,95.99,95.89,95.96,14926.0,83.7197,83.772,83.6848,83.7459,14926.0
2017-03-20 10:30:00,95.95,95.99,95.8,95.83,42269.0,83.7371,83.772,83.6062,83.6324,42269.0
2017-03-20 10:40:00,95.86,95.99,95.85,95.95,17206.0,83.6586,83.772,83.6499,83.7371,17206.0
2017-03-20 10:50:00,95.96,95.98,95.91,95.96,18021.0,83.7459,83.7633,83.7022,83.7459,18021.0
2017-03-20 11:00:00,95.96,96.05,95.91,96.05,17613.0,83.7459,83.8244,83.7022,83.8244,17613.0
2017-03-20 11:10:00,96.03,96.1,95.99,96.09,10617.0,83.807,83.868,83.772,83.8593,10617.0
2017-03-20 11:20:00,96.11,96.3,96.1,96.28,20782.0,83.8768,84.0426,83.868,84.0251,20782.0
2017-03-20 11:30:00,96.28,96.32,96.15,96.29,27751.0,84.0251,84.06,83.9117,84.0339,27751.0
2017-03-20 11:40:00,96.29,96.34,96.22,96.3,21454.0,84.0339,84.0775,83.9728,84.0426,21454.0
2017-03-20 11:50:00,96.3,96.33,96.16,96.17,10904.0,84.0426,84.0688,83.9204,83.9291,10904.0
2017-03-20 12:00:00,96.16,96.16,96.01,96.02,9389.0,83.9204,83.9204,83.7895,83.7982,9389.0
2017-03-20 12:10:00,96.02,96.05,95.68,95.73,15938.0,83.7982,83.8244,83.5015,83.5451,15938.0
2017-03-20 12:20:00,95.72,95.74,95.51,95.51,20030.0,83.5364,83.5539,83.3531,83.3531,20030.0
2017-03-20 12:30:00,95.53,95.68,95.49,95.68,10258.0,83.3706,83.5015,83.3357,83.5015,10258.0
2017-03-20 12:40:00,95.69,95.69,95.6,95.61,5676.0,83.5102,83.5102,83.4317,83.4404,5676.0
2017-03-20 12:50:00,95.63,95.67,95.59,95.59,2960.0,83.4579,83.4928,83.423,83.423,2960.0
2017-03-20 13:00:00,95.58,95.63,95.54,95.54,7162.0,83.4142,83.4579,83.3793,83.3793,7162.0
2017-03-20 13:10:00,95.51,95.55,95.5,95.51,7400.0,83.3531,83.3881,83.3444,83.3531,7400.0
2017-03-20 13:20:00,95.47,95.59,95.46,95.59,6742.0,83.3182,83.423,83.3095,83.423,6742.0
2017-03-20 13:30:00,95.6,95.63,95.54,95.54,15635.0,83.4317,83.4579,83.3793,83.3793,15635.0
2017-03-20 13:40:00,95.53,95.53,95.23,95.34,25040.0,83.3706,83.3706,83.1088,83.2048,25040.0
2017-03-20 13:50:00,95.3,95.32,95.23,95.3,10450.0,83.1699,83.1873,83.1088,83.1699,10450.0
2017-03-20 14:00:00,95.3,95.33,95.18,95.22,10100.0,83.1699,83.1961,83.0651,83.1001,10100.0
2017-03-20 14:10:00,95.21,95.21,94.98,95.01,8700.0,83.0913,83.0913,82.8906,82.9168,8700.0
2017-03-20 14:20:00,95.02,95.02,94.88,94.89,12703.0,82.9255,82.9255,82.8033,82.8121,12703.0
2017-03-20 14:30:00,94.86,94.86,94.61,94.62,31078.0,82.7859,82.7859,82.5677,82.5764,31078.0
2017-03-20 14:40:00,94.65,94.8,94.63,94.63,16580.0,82.6026,82.7335,82.5852,82.5852,16580.0
2017-03-20 14:50:00,94.65,94.75,94.61,94.71,14773.0,82.6026,82.6899,82.5677,82.655,14773.0
2017-03-20 15:00:00,94.7,94.79,94.68,94.75,12085.0,82.6462,82.7248,82.6288,82.6899,12085.0
2017-03-20 15:10:00,94.74,94.85,94.71,94.83,14293.0,82.6812,82.7772,82.655,82.7597,14293.0
2017-03-20 15:20:00,94.84,94.85,94.71,94.73,16265.0,82.7684,82.7772,82.655,82.6724,16265.0
2017-03-20 15:30:00,94.72,94.82,94.72,94.77,18886.0,82.6637,82.751,82.6637,82.7073,18886.0
2017-03-20 15:40:00,94.78,94.9,94.75,94.89,39125.0,82.7161,82.8208,82.6899,82.8121,39125.0
2017-03-20 15:50:00,94.91,95.12,94.9,95.12,120320.0,82.8295,83.0128,82.8208,83.0128,120320.0
2017-03-21 09:30:00,95.34,95.65,95.26,95.5,23071.0,83.2048,83.4753,83.135,83.3444,23071.0
2017-03-21 09:40:00,95.45,95.71,95.28,95.51,25734.0,83.3008,83.5277,83.1524,83.3531,25734.0
2017-03-21 09:50:00,95.51,95.74,95.51,95.7,12043.0,83.3531,83.5539,83.3531,83.519,12043.0
2017-03-21 10:00:00,95.68,95.68,95.24,95.28,11968.0,83.5015,83.5015,83.1175,83.1524,11968.0
2017-03-21 10:10:00,95.28,95.31,94.96,95.08,10705.0,83.1524,83.1786,82.8732,82.9779,10705.0
2017-03-21 10:20:00,95.05,95.22,94.79,94.85,17204.0,82.9517,83.1001,82.7248,82.7772,17204.0
2017-03-21 10:30:00,94.82,94.86,94.74,94.83,10967.0,82.751,82.7859,82.6812,82.7597,10967.0
2017-03-21 10:40:00,94.83,94.88,94.68,94.82,17494.0,82.7597,82.8033,82.6288,82.751,17494.0
2017-03-21 10:50:00,94.8,94.8,94.42,94.44,17041.0,82.7335,82.7335,82.4019,82.4193,17041.0
2017-03-21 11:00:00,94.44,94.47,94.06,94.15,29152.0,82.4193,82.4455,82.0877,82.1662,29152.0
2017-03-21 11:10:00,94.19,94.2,93.53,93.58,43749.0,82.2012,82.2099,81.6252,81.6688,43749.0
2017-03-21 11:20:00,93.61,93.82,93.49,93.7,28170.0,81.695,81.8783,81.5903,81.7735,28170.0
2017-03-21 11:30:00,93.7,93.72,93.37,93.44,25491.0,81.7735,81.791,81.4855,81.5466,25491.0
2017-03-21 11:40:00,93.45,93.52,93.24,93.49,12348.0,81.5553,81.6164,81.3721,81.5903,12348.0
2017-03-21 11:50:00,93.47,93.93,93.47,93.93,13705.0,81.5728,81.9743,81.5728,81.9743,13705.0
2017-03-21 12:00:00,93.93,94.26,93.87,94.15,19690.0,81.9743,82.2622,81.9219,82.1662,19690.0
2017-03-21 12:10:00,94.18,94.2,93.97,94.01,8914.0,82.1924,82.2099,82.0092,82.0441,8914.0
2017-03-21 12:20:00,94.03,94.13,93.99,94.13,8539.0,82.0615,82.1488,82.0266,82.1488,8539.0
2017-03-21 12:30:00,94.13,94.15,93.81,93.88,15077.0,82.1488,82.1662,81.8695,81.9306,15077.0
2017-03-21 12:40:00,93.89,93.95,93.68,93.68,15515.0,81.9393,81.9917,81.7561,81.7561,15515.0
2017-03-21 12:50:00,93.68,93.9,93.6,93.88,9318.0,81.7561,81.9481,81.6863,81.9306,9318.0
2017-03-21 13:00:00,93.89,93.99,93.83,93.87,11441.0,81.9393,82.0266,81.887,81.9219,11441.0
2017-03-21 13:10:00,93.88,94.05,93.86,94.05,12700.0,81.9306,82.079,81.9132,82.079,12700.0
2017-03-21 13:20:00,94.04,94.12,93.91,94.12,11164.0,82.0703,82.1401,81.9568,82.1401,11164.0
2017-03-21 13:30:00,94.13,94.16,94.02,94.08,9330.0,82.1488,82.175,82.0528,82.1052,9330.0
2017-03-21 13:40:00,94.09,94.13,93.99,94.04,8252.0,82.1139,82.1488,82.0266,82.0703,8252.0
2017-03-21 13:50:00,94.05,94.09,93.88,93.93,13900.0,82.079,82.1139,81.9306,81.9743,13900.0
2017-03-21 14:00:00,93.94,94.12,93.88,94.12,16955.0,81.983,82.1401,81.9306,82.1401,16955.0
2017-03-21 14:10:00,94.13,94.31,94.04,94.27,22300.0,82.1488,82.3059,82.0703,82.271,22300.0
2017-03-21 14:20:00,94.28,94.32,94.21,94.21,13471.0,82.2797,82.3146,82.2186,82.2186,13471.0
2017-03-21 14:30:00,94.2,94.45,94.18,94.41,12627.0,82.2099,82.4281,82.1924,82.3932,12627.0
2017-03-21 14:40:00,94.4,94.4,94.17,94.24,12313.0,82.3844,82.3844,82.1837,82.2448,12313.0
2017-03-21 14:50:00,94.23,94.43,94.21,94.34,14898.0,82.2361,82.4106,82.2186,82.3321,14898.0
2017-03-21 15:00:00,94.36,94.44,94.26,94.3,16811.0,82.3495,82.4193,82.2622,82.2972,16811.0
2017-03-21 15:10:00,94.3,94.37,94.21,94.36,13690.0,82.2972,82.3582,82.2186,82.3495,13690.0
2017-03-21 15:20:00,94.37,94.37,94.27,94.28,17882.0,82.3582,82.3582,82.271,82.2797,17882.0
2017-03-21 15:30:00,94.26,94.27,94.09,94.12,18157.0,82.2622,82.271,82.1139,82.1401,18157.0
2017-03-21 15:40:00,94.1,94.13,93.89,93.94,31950.0,82.1226,82.1488,81.9393,81.983,31950.0
2017-03-21 15:50:00,93.93,94.32,93.92,94.19,151435.0,81.9743,82.3146,81.9655,82.2012,151435.0
2017-03-22 09:30:00,94.53,94.96,94.4,94.45,40879.0,82.4979,82.8732,82.3844,82.4281,40879.0
2017-03-22 09:40:00,94.44,94.92,94.44,94.75,21030.0,82.4193,82.8382,82.4193,82.6899,21030.0
2017-03-22 09:50:00,94.75,94.78,94.08,94.08,71340.0,82.6899,82.7161,82.1052,82.1052,71340.0
2017-03-22 10:00:00,94.09,94.38,93.99,94.27,24656.0,82.1139,82.367,82.0266,82.271,24656.0
2017-03-22 10:10:00,94.26,94.34,94.2,94.23,16661.0,82.2622,82.3321,82.2099,82.2361,16661.0
2017-03-22 10:20:00,94.23,94.52,94.23,94.48,16812.0,82.2361,82.4892,82.2361,82.4542,16812.0
2017-03-22 10:30:00,94.45,94.73,94.32,94.62,17400.0,82.4281,82.6724,82.3146,82.5764,17400.0
2017-03-22 10:40:00,94.63,94.72,94.53,94.71,14035.0,82.5852,82.6637,82.4979,82.655,14035.0
2017-03-22 10:50:00,94.73,95.03,94.73,95.03,18103.0,82.6724,82.9342,82.6724,82.9342,18103.0
2017-03-22 11:00:00,95.0,95.06,94.81,95.05,11136.0,82.9081,82.9604,82.7422,82.9517,11136.0
2017-03-22 11:10:00,95.05,95.29,94.91,95.19,15207.0,82.9517,83.1611,82.8295,83.0739,15207.0
2017-03-22 11:20:00,95.25,95.43,95.24,95.38,18902.0,83.1262,83.2833,83.1175,83.2397,18902.0
2017-03-22 11:30:00,95.43,95.46,95.28,95.42,14856.0,83.2833,83.3095,83.1524,83.2746,14856.0
2017-03-22 11:40:00,95.42,95.54,95.4,95.48,16323.0,83.2746,83.3793,83.2571,83.327,16323.0
2017-03-22 11:50:00,95.49,95.49,95.34,95.36,9862.0,83.3357,83.3357,83.2048,83.2222,9862.0
2017-03-22 12:00:00,95.36,95.36,95.19,95.19,10259.0,83.2222,83.2222,83.0739,83.0739,10259.0
2017-03-22 12:10:00,95.18,95.23,95.05,95.06,4363.0,83.0651,83.1088,82.9517,82.9604,4363.0
2017-03-22 12:20:00,95.04,95.14,95.02,95.13,5855.0,82.943,83.0302,82.9255,83.0215,5855.0
2017-03-22 12:30:00,95.15,95.21,95.01,95.01,13865.0,83.039,83.0913,82.9168,82.9168,13865.0
2017-03-22 12:40:00,95.04,95.11,95.01,95.07,5000.0,82.943,83.0041,82.9168,82.9691,5000.0
2017-03-22 12:50:00,95.04,95.21,95.01,95.2,35877.0,82.943,83.0913,82.9168,83.0826,35877.0
2017-03-22 13:00:00,95.21,95.25,95.06,95.14,14732.0,83.0913,83.1262,82.9604,83.0302,14732.0
2017-03-22 13:10:00,95.12,95.21,95.03,95.19,5728.0,83.0128,83.0913,82.9342,83.0739,5728.0
2017-03-22 13:20:00,95.16,95.28,95.16,95.22,8982.0,83.0477,83.1524,83.0477,83.1001,8982.0
2017-03-22 13:30:00,95.23,95.51,95.23,95.47,9453.0,83.1088,83.3531,83.1088,83.3182,9453.0
2017-03-22 13:40:00,95.46,95.49,95.29,95.35,8124.0,83.3095,83.3357,83.1611,83.2135,8124.0
2017-03-22 13:50:00,95.34,95.36,95.21,95.25,9102.0,83.2048,83.2222,83.0913,83.1262,9102.0
2017-03-22 14:00:00,95.26,95.4,95.18,95.36,6799.0,83.135,83.2571,83.0651,83.2222,6799.0
2017-03-22 14:10:00,95.33,95.43,95.31,95.39,23327.0,83.1961,83.2833,83.1786,83.2484,23327.0
2017-03-22 14:20:00,95.39,95.43,95.33,95.39,32360.0,83.2484,83.2833,83.1961,83.2484,32360.0
2017-03-22 14:30:00,95.41,95.51,95.34,95.51,13368.0,83.2659,83.3531,83.2048,83.3531,13368.0
2017-03-22 14:40:00,95.52,95.55,95.42,95.52,20626.0,83.3619,83.3881,83.2746,83.3619,20626.0
2017-03-22 14:50:00,95.5,95.53,95.38,95.46,12331.0,83.3444,83.3706,83.2397,83.3095,12331.0
2017-03-22 15:00:00,95.45,95.51,95.39,95.4,11400.0,83.3008,83.3531,83.2484,83.2571,11400.0
2017-03-22 15:10:00,95.4,95.45,95.31,95.43,12282.0,83.2571,83.3008,83.1786,83.2833,12282.0
2017-03-22 15:20:00,95.43,95.52,95.4,95.4,10090.0,83.2833,83.3619,83.2571,83.2571,10090.0
2017-03-22 15:30:00,95.4,95.4,95.27,95.27,18606.0,83.2571,83.2571,83.1437,83.1437,18606.0
2017-03-22 15:40:00,95.27,95.39,95.23,95.35,41886.0,83.1437,83.2484,83.1088,83.2135,41886.0
2017-03-22 15:50:00,95.35,95.64,95.33,95.57,122858.0,83.2135,83.4666,83.1961,83.4055,122858.0
2017-03-23 09:30:00,95.58,95.71,94.85,95.1,32592.0,83.4142,83.5277,82.7772,82.9953,32592.0
2017-03-23 09:40:00,95.19,95.19,94.96,95.18,16497.0,83.0739,83.0739,82.8732,83.0651,16497.0
2017-03-23 09:50:00,95.2,95.22,94.94,95.06,14908.0,83.0826,83.1001,82.8557,82.9604,14908.0
2017-03-23 10:00:00,95.06,95.19,94.98,95.06,9036.0,82.9604,83.0739,82.8906,82.9604,9036.0
2017-03-23 10:10:00,94.97,95.16,94.96,95.08,5807.0,82.8819,83.0477,82.8732,82.9779,5807.0
2017-03-23 10:20:00,95.08,95.34,95.08,95.33,3786.0,82.9779,83.2048,82.9779,83.1961,3786.0
2017-03-23 10:30:00,95.39,95.43,95.31,95.37,8174.0,83.2484,83.2833,83.1786,83.231,8174.0
2017-03-23 10:40:00,95.39,95.44,95.21,95.21,7276.0,83.2484,83.2921,83.0913,83.0913,7276.0
2017-03-23 10:50:00,95.24,95.37,95.24,95.31,6939.0,83.1175,83.231,83.1175,83.1786,6939.0
2017-03-23 11:00:00,95.32,95.49,95.3,95.49,6100.0,83.1873,83.3357,83.1699,83.3357,6100.0
2017-03-23 11:10:00,95.49,95.7,95.48,95.7,5200.0,83.3357,83.519,83.327,83.519,5200.0
2017-03-23 11:20:00,95.7,95.77,95.65,95.67,7804.0,83.519,83.5801,83.4753,83.4928,7804.0
2017-03-23 11:30:00,95.67,95.82,95.67,95.82,2544.0,83.4928,83.6237,83.4928,83.6237,2544.0
2017-03-23 11:40:00,95.79,95.8,95.64,95.75,7312.0,83.5975,83.6062,83.4666,83.5626,7312.0
2017-03-23 11:50:00,95.74,95.81,95.67,95.81,5376.0,83.5539,83.615,83.4928,83.615,5376.0
2017-03-23 12:00:00,95.83,95.94,95.83,95.9,4871.0,83.6324,83.7284,83.6324,83.6935,4871.0
2017-03-23 12:10:00,95.91,96.0,95.84,95.98,12136.0,83.7022,83.7808,83.6411,83.7633,12136.0
2017-03-23 12:20:00,95.97,95.97,95.8,95.8,3328.0,83.7546,83.7546,83.6062,83.6062,3328.0
2017-03-23 12:30:00,95.8,95.86,95.72,95.72,5360.0,83.6062,83.6586,83.5364,83.5364,5360.0
2017-03-23 12:40:00,95.71,95.73,95.65,95.67,5672.0,83.5277,83.5451,83.4753,83.4928,5672.0
2017-03-23 12:50:00,95.67,95.79,95.64,95.75,5508.0,83.4928,83.5975,83.4666,83.5626,5508.0
2017-03-23 13:00:00,95.74,95.76,95.55,95.58,5588.0,83.5539,83.5713,83.3881,83.4142,5588.0
2017-03-23 13:10:00,95.55,95.58,95.44,95.53,10680.0,83.3881,83.4142,83.2921,83.3706,10680.0
2017-03-23 13:20:00,95.53,95.53,95.42,95.42,2403.0,83.3706,83.3706,83.2746,83.2746,2403.0
2017-03-23 13:30:00,95.44,95.49,95.41,95.44,7316.0,83.2921,83.3357,83.2659,83.2921,7316.0
2017-03-23 13:40:00,95.42,95.52,95.38,95.5,6607.0,83.2746,83.3619,83.2397,83.3444,6607.0
2017-03-23 13:50:00,95.51,95.6,95.51,95.52,3072.0,83.3531,83.4317,83.3531,83.3619,3072.0
2017-03-23 14:00:00,95.49,95.71,95.46,95.71,16061.0,83.3357,83.5277,83.3095,83.5277,16061.0
2017-03-23 14:10:00,95.71,95.75,95.65,95.73,4803.0,83.5277,83.5626,83.4753,83.5451,4803.0
2017-03-23 14:20:00,95.72,95.8,95.69,95.78,3874.0,83.5364,83.6062,83.5102,83.5888,3874.0
2017-03-23 14:30:00,95.78,95.81,95.64,95.76,9632.0,83.5888,83.615,83.4666,83.5713,9632.0
2017-03-23 14:40:00,95.78,95.79,95.7,95.79,4931.0,83.5888,83.5975,83.519,83.5975,4931.0
2017-03-23 14:50:00,95.8,95.89,95.72,95.75,3694.0,83.6062,83.6848,83.5364,83.5626,3694.0
2017-03-23 15:00:00,95.72,95.75,95.61,95.61,5612.0,83.5364,83.5626,83.4404,83.4404,5612.0
2017-03-23 15:10:00,95.57,95.57,95.36,95.38,9003.0,83.4055,83.4055,83.2222,83.2397,9003.0
2017-03-23 15:20:00,95.38,95.47,95.31,95.33,11396.0,83.2397,83.3182,83.1786,83.1961,11396.0
2017-03-23 15:30:00,95.33,95.34,95.18,95.31,11991.0,83.1961,83.2048,83.0651,83.1786,11991.0
2017-03-23 15:40:00,95.34,95.37,95.25,95.33,10958.0,83.2048,83.231,83.1262,83.1961,10958.0
2017-03-23 15:50:00,95.32,95.32,95.16,95.23,98178.0,83.1873,83.1873,83.0477,83.1088,98178.0
2017-03-24 09:30:00,96.05,96.91,95.88,96.4,27791.0,83.8244,84.5749,83.676,84.1299,27791.0
2017-03-24 09:40:00,96.38,96.7,96.26,96.6,14137.0,84.1124,84.3917,84.0077,84.3044,14137.0
2017-03-24 09:50:00,96.58,96.72,96.51,96.69,8832.0,84.287,84.4091,84.2259,84.3829,8832.0
2017-03-24 10:00:00,96.68,96.69,96.32,96.35,24213.0,84.3742,84.3829,84.06,84.0862,24213.0
2017-03-24 10:10:00,96.28,96.42,96.13,96.39,16310.0,84.0251,84.1473,83.8942,84.1211,16310.0
2017-03-24 10:20:00,96.36,96.52,96.24,96.24,38372.0,84.095,84.2346,83.9902,83.9902,38372.0
2017-03-24 10:30:00,96.22,96.34,96.18,96.27,4942.0,83.9728,84.0775,83.9379,84.0164,4942.0
2017-03-24 10:40:00,96.2,96.21,96.14,96.14,2618.0,83.9553,83.964,83.903,83.903,2618.0
2017-03-24 10:50:00,96.14,96.14,96.0,96.06,4263.0,83.903,83.903,83.7808,83.8331,4263.0
2017-03-24 11:00:00,96.08,96.26,96.05,96.24,5937.0,83.8506,84.0077,83.8244,83.9902,5937.0
2017-03-24 11:10:00,96.26,96.3,96.17,96.22,6171.0,84.0077,84.0426,83.9291,83.9728,6171.0
2017-03-24 11:20:00,96.2,96.21,96.04,96.05,3593.0,83.9553,83.964,83.8157,83.8244,3593.0
2017-03-24 11:30:00,96.02,96.16,96.02,96.13,2110.0,83.7982,83.9204,83.7982,83.8942,2110.0
2017-03-24 11:40:00,96.16,96.21,96.08,96.12,5622.0,83.9204,83.964,83.8506,83.8855,5622.0
2017-03-24 11:50:00,96.16,96.22,96.15,96.22,3608.0,83.9204,83.9728,83.9117,83.9728,3608.0
2017-03-24 12:00:00,96.21,96.36,96.2,96.25,3827.0,83.964,84.095,83.9553,83.999,3827.0
2017-03-24 12:10:00,96.28,96.37,96.07,96.11,6750.0,84.0251,84.1037,83.8419,83.8768,6750.0
2017-03-24 12:20:00,96.05,96.28,96.01,96.14,8815.0,83.8244,84.0251,83.7895,83.903,8815.0
2017-03-24 12:30:00,96.21,96.23,96.12,96.17,3700.0,83.964,83.9815,83.8855,83.9291,3700.0
2017-03-24 12:40:00,96.15,96.22,96.13,96.13,2100.0,83.9117,83.9728,83.8942,83.8942,2100.0
2017-03-24 12:50:00,96.13,96.17,96.05,96.08,4371.0,83.8942,83.9291,83.8244,83.8506,4371.0
2017-03-24 13:00:00,96.07,96.12,96.02,96.05,3599.0,83.8419,83.8855,83.7982,83.8244,3599.0
2017-03-24 13:10:00,96.06,96.06,95.9,95.97,5592.0,83.8331,83.8331,83.6935,83.7546,5592.0
2017-03-24 13:20:00,95.99,96.08,95.98,96.03,3187.0,83.772,83.8506,83.7633,83.807,3187.0
2017-03-24 13:30:00,96.03,96.03,95.89,95.97,1750.0,83.807,83.807,83.6848,83.7546,1750.0
2017-03-24 13:40:00,95.89,95.98,95.89,95.92,2200.0,83.6848,83.7633,83.6848,83.711,2200.0
2017-03-24 13:50:00,95.9,95.9,95.66,95.71,4249.0,83.6935,83.6935,83.4841,83.5277,4249.0
2017-03-24 14:00:00,95.72,95.77,95.69,95.69,2900.0,83.5364,83.5801,83.5102,83.5102,2900.0
2017-03-24 14:10:00,95.72,95.82,95.67,95.77,6613.0,83.5364,83.6237,83.4928,83.5801,6613.0
2017-03-24 14:20:00,95.76,95.77,95.65,95.68,4943.0,83.5713,83.5801,83.4753,83.5015,4943.0
2017-03-24 14:30:00,95.69,95.78,95.62,95.62,3711.0,83.5102,83.5888,83.4491,83.4491,3711.0
2017-03-24 14:40:00,95.61,95.69,95.55,95.58,3800.0,83.4404,83.5102,83.3881,83.4142,3800.0
2017-03-24 14:50:00,95.58,95.63,95.46,95.48,5200.0,83.4142,83.4579,83.3095,83.327,5200.0
2017-03-24 15:00:00,95.49,95.49,95.3,95.42,12175.0,83.3357,83.3357,83.1699,83.2746,12175.0
2017-03-24 15:10:00,95.46,95.48,95.39,95.43,4177.0,83.3095,83.327,83.2484,83.2833,4177.0
2017-03-24 15:20:00,95.43,95.65,95.42,95.62,5084.0,83.2833,83.4753,83.2746,83.4491,5084.0
2017-03-24 15:30:00,95.65,95.79,95.48,95.79,15601.0,83.4753,83.5975,83.327,83.5975,15601.0
2017-03-24 15:40:00,95.82,95.88,95.53,95.72,25827.0,83.6237,83.676,83.3706,83.5364,25827.0
2017-03-24 15:50:00,95.69,95.86,95.61,95.72,43182.0,83.5102,83.6586,83.4404,83.5364,43182.0
2017-03-27 09:30:00,95.33,96.11,94.61,95.02,39214.0,83.1961,83.8768,82.5677,82.9255,39214.0
2017-03-27 09:40:00,95.03,95.07,94.66,94.66,8061.0,82.9342,82.9691,82.6113,82.6113,8061.0
2017-03-27 09:50:00,94.72,94.96,94.72,94.96,7833.0,82.6637,82.8732,82.6637,82.8732,7833.0
2017-03-27 10:00:00,94.86,95.08,94.76,95.05,15888.0,82.7859,82.9779,82.6986,82.9517,15888.0
2017-03-27 10:10:00,95.06,95.38,95.06,95.28,10928.0,82.9604,83.2397,82.9604,83.1524,10928.0
2017-03-27 10:20:00,95.31,95.36,95.11,95.12,19451.0,83.1786,83.2222,83.0041,83.0128,19451.0
2017-03-27 10:30:00,95.12,95.25,95.11,95.22,12050.0,83.0128,83.1262,83.0041,83.1001,12050.0
2017-03-27 10:40:00,95.21,95.54,95.17,95.5,8352.0,83.0913,83.3793,83.0564,83.3444,8352.0
2017-03-27 10:50:00,95.51,95.58,95.38,95.51,8003.0,83.3531,83.4142,83.2397,83.3531,8003.0
2017-03-27 11:00:00,95.48,95.49,95.39,95.44,6069.0,83.327,83.3357,83.2484,83.2921,6069.0
2017-03-27 11:10:00,95.4,95.45,95.31,95.33,3900.0,83.2571,83.3008,83.1786,83.1961,3900.0
2017-03-27 11:20:00,95.31,95.5,95.25,95.48,7008.0,83.1786,83.3444,83.1262,83.327,7008.0
2017-03-27 11:30:00,95.54,95.61,95.4,95.43,8583.0,83.3793,83.4404,83.2571,83.2833,8583.0
2017-03-27 11:40:00,95.45,95.63,95.45,95.58,4486.0,83.3008,83.4579,83.3008,83.4142,4486.0
2017-03-27 11:50:00,95.57,95.57,95.47,95.55,4154.0,83.4055,83.4055,83.3182,83.3881,4154.0
2017-03-27 12:00:00,95.58,95.81,95.56,95.75,5364.0,83.4142,83.615,83.3968,83.5626,5364.0
2017-03-27 12:10:00,95.8,95.8,95.7,95.76,2685.0,83.6062,83.6062,83.519,83.5713,2685.0
2017-03-27 12:20:00,95.75,95.81,95.73,95.74,3300.0,83.5626,83.615,83.5451,83.5539,3300.0
2017-03-27 12:30:00,95.77,95.91,95.75,95.89,4995.0,83.5801,83.7022,83.5626,83.6848,4995.0
2017-03-27 12:40:00,95.88,95.97,95.84,95.97,3082.0,83.676,83.7546,83.6411,83.7546,3082.0
2017-03-27 12:50:00,95.98,96.06,95.97,95.97,7604.0,83.7633,83.8331,83.7546,83.7546,7604.0
2017-03-27 13:00:00,95.97,96.09,95.94,96.06,4314.0,83.7546,83.8593,83.7284,83.8331,4314.0
2017-03-27 13:10:00,96.04,96.04,95.94,95.97,3573.0,83.8157,83.8157,83.7284,83.7546,3573.0
2017-03-27 13:20:00,95.98,96.03,95.91,95.95,8605.0,83.7633,83.807,83.7022,83.7371,8605.0
2017-03-27 13:30:00,95.99,95.99,95.85,95.86,4064.0,83.772,83.772,83.6499,83.6586,4064.0
2017-03-27 13:40:00,95.86,95.95,95.86,95.93,4908.0,83.6586,83.7371,83.6586,83.7197,4908.0
2017-03-27 13:50:00,95.92,95.95,95.86,95.88,6200.0,83.711,83.7371,83.6586,83.676,6200.0
2017-03-27 14:00:00,95.87,95.93,95.85,95.88,5302.0,83.6673,83.7197,83.6499,83.676,5302.0
2017-03-27 14:10:00,95.87,95.91,95.83,95.84,4075.0,83.6673,83.7022,83.6324,83.6411,4075.0
2017-03-27 14:20:00,95.83,95.87,95.73,95.79,11475.0,83.6324,83.6673,83.5451,83.5975,11475.0
2017-03-27 14:30:00,95.81,95.83,95.73,95.73,7000.0,83.615,83.6324,83.5451,83.5451,7000.0
2017-03-27 14:40:00,95.73,95.83,95.68,95.8,7000.0,83.5451,83.6324,83.5015,83.6062,7000.0
2017-03-27 14:50:00,95.83,96.02,95.8,96.02,7466.0,83.6324,83.7982,83.6062,83.7982,7466.0
2017-03-27 15:00:00,96.07,96.08,95.95,95.98,9188.0,83.8419,83.8506,83.7371,83.7633,9188.0
2017-03-27 15:10:00,95.97,96.03,95.93,95.97,8373.0,83.7546,83.807,83.7197,83.7546,8373.0
2017-03-27 15:20:00,95.98,95.98,95.89,95.89,13310.0,83.7633,83.7633,83.6848,83.6848,13310.0
2017-03-27 15:30:00,95.89,96.0,95.85,96.0,17455.0,83.6848,83.7808,83.6499,83.7808,17455.0
2017-03-27 15:40:00,96.0,96.08,95.99,95.99,20883.0,83.7808,83.8506,83.772,83.772,20883.0
2017-03-27 15:50:00,95.98,95.99,95.77,95.8,43415.0,83.7633,83.772,83.5801,83.6062,43415.0
2017-03-28 09:30:00,95.79,96.2,95.21,96.08,20825.0,83.5975,83.9553,83.0913,83.8506,20825.0
2017-03-28 09:40:00,96.11,96.17,95.83,95.89,8583.0,83.8768,83.9291,83.6324,83.6848,8583.0
2017-03-28 09:50:00,95.85,95.89,95.71,95.72,4060.0,83.6499,83.6848,83.5277,83.5364,4060.0
2017-03-28 10:00:00,95.81,95.97,95.61,95.66,5125.0,83.615,83.7546,83.4404,83.4841,5125.0
2017-03-28 10:10:00,95.69,95.71,95.48,95.61,10001.0,83.5102,83.5277,83.327,83.4404,10001.0
2017-03-28 10:20:00,95.6,95.61,95.32,95.44,10724.0,83.4317,83.4404,83.1873,83.2921,10724.0
2017-03-28 10:30:00,95.41,95.46,95.3,95.35,4237.0,83.2659,83.3095,83.1699,83.2135,4237.0
2017-03-28 10:40:00,95.34,95.57,95.34,95.56,6270.0,83.2048,83.4055,83.2048,83.3968,6270.0
2017-03-28 10:50:00,95.53,95.54,95.44,95.47,5742.0,83.3706,83.3793,83.2921,83.3182,5742.0
2017-03-28 11:00:00,95.51,95.66,95.5,95.66,4334.0,83.3531,83.4841,83.3444,83.4841,4334.0
2017-03-28 11:10:00,95.68,95.74,95.66,95.67,9468.0,83.5015,83.5539,83.4841,83.4928,9468.0
2017-03-28 11:20:00,95.68,95.72,95.65,95.7,5002.0,83.5015,83.5364,83.4753,83.519,5002.0
2017-03-28 11:30:00,95.67,95.74,95.62,95.62,4830.0,83.4928,83.5539,83.4491,83.4491,4830.0
2017-03-28 11:40:00,95.61,95.81,95.61,95.78,3550.0,83.4404,83.615,83.4404,83.5888,3550.0
2017-03-28 11:50:00,95.86,95.87,95.8,95.8,4165.0,83.6586,83.6673,83.6062,83.6062,4165.0
2017-03-28 12:00:00,95.79,95.86,95.79,95.82,5741.0,83.5975,83.6586,83.5975,83.6237,5741.0
2017-03-28 12:10:00,95.81,95.86,95.78,95.81,6292.0,83.615,83.6586,83.5888,83.615,6292.0
2017-03-28 12:20:00,95.83,95.84,95.77,95.81,1684.0,83.6324,83.6411,83.5801,83.615,1684.0
2017-03-28 12:30:00,95.83,95.83,95.76,95.76,3516.0,83.6324,83.6324,83.5713,83.5713,3516.0
2017-03-28 12:40:00,95.77,95.82,95.75,95.79,6945.0,83.5801,83.6237,83.5626,83.5975,6945.0
2017-03-28 12:50:00,95.8,95.88,95.79,95.82,3154.0,83.6062,83.676,83.5975,83.6237,3154.0
2017-03-28 13:00:00,95.84,95.87,95.81,95.82,5625.0,83.6411,83.6673,83.615,83.6237,5625.0
2017-03-28 13:10:00,95.82,95.91,95.79,95.91,4451.0,83.6237,83.7022,83.5975,83.7022,4451.0
2017-03-28 13:20:00,95.89,95.89,95.79,95.79,7678.0,83.6848,83.6848,83.5975,83.5975,7678.0
2017-03-28 13:30:00,95.79,95.8,95.76,95.79,4695.0,83.5975,83.6062,83.5713,83.5975,4695.0
2017-03-28 13:40:00,95.8,95.94,95.79,95.88,5523.0,83.6062,83.7284,83.5975,83.676,5523.0
2017-03-28 13:50:00,95.9,96.02,95.86,96.01,6226.0,83.6935,83.7982,83.6586,83.7895,6226.0
2017-03-28 14:00:00,96.02,96.08,95.98,96.08,3788.0,83.7982,83.8506,83.7633,83.8506,3788.0
2017-03-28 14:10:00,96.09,96.17,96.07,96.17,6656.0,83.8593,83.9291,83.8419,83.9291,6656.0
2017-03-28 14:20:00,96.16,96.17,96.12,96.12,3933.0,83.9204,83.9291,83.8855,83.8855,3933.0
2017-03-28 14:30:00,96.14,96.15,96.05,96.14,5360.0,83.903,83.9117,83.8244,83.903,5360.0
2017-03-28 14:40:00,96.12,96.13,96.05,96.07,5786.0,83.8855,83.8942,83.8244,83.8419,5786.0
2017-03-28 14:50:00,96.07,96.11,95.98,95.98,10439.0,83.8419,83.8768,83.7633,83.7633,10439.0
2017-03-28 15:00:00,95.98,96.02,95.96,95.98,6888.0,83.7633,83.7982,83.7459,83.7633,6888.0
2017-03-28 15:10:00,95.95,96.0,95.85,95.86,13274.0,83.7371,83.7808,83.6499,83.6586,13274.0
2017-03-28 15:20:00,95.85,95.85,95.73,95.81,18374.0,83.6499,83.6499,83.5451,83.615,18374.0
2017-03-28 15:30:00,95.81,95.82,95.72,95.73,21768.0,83.615,83.6237,83.5364,83.5451,21768.0
2017-03-28 15:40:00,95.73,95.74,95.66,95.67,15774.0,83.5451,83.5539,83.4841,83.4928,15774.0
2017-03-28 15:50:00,95.68,95.76,95.63,95.66,45928.0,83.5015,83.5713,83.4579,83.4841,45928.0
2017-03-29 09:30:00,95.44,95.58,95.12,95.47,12927.0,83.2921,83.4142,83.0128,83.3182,12927.0
2017-03-29 09:40:00,95.49,95.68,95.15,95.38,10092.0,83.3357,83.5015,83.039,83.2397,10092.0
2017-03-29 09:50:00,95.36,95.41,95.2,95.32,6442.0,83.2222,83.2659,83.0826,83.1873,6442.0
2017-03-29 10:00:00,95.34,95.44,95.23,95.23,3700.0,83.2048,83.2921,83.1088,83.1088,3700.0
2017-03-29 10:10:00,95.23,95.33,95.14,95.19,8074.0,83.1088,83.1961,83.0302,83.0739,8074.0
2017-03-29 10:20:00,95.18,95.31,95.09,95.24,37367.0,83.0651,83.1786,82.9866,83.1175,37367.0
2017-03-29 10:30:00,95.23,95.44,95.23,95.42,10545.0,83.1088,83.2921,83.1088,83.2746,10545.0
2017-03-29 10:40:00,95.42,95.5,95.35,95.37,6462.0,83.2746,83.3444,83.2135,83.231,6462.0
2017-03-29 10:50:00,95.37,95.47,95.37,95.44,4500.0,83.231,83.3182,83.231,83.2921,4500.0
2017-03-29 11:00:00,95.41,95.44,95.28,95.36,16879.0,83.2659,83.2921,83.1524,83.2222,16879.0
2017-03-29 11:10:00,95.35,95.41,95.32,95.38,5243.0,83.2135,83.2659,83.1873,83.2397,5243.0
2017-03-29 11:20:00,95.41,95.44,95.31,95.32,5202.0,83.2659,83.2921,83.1786,83.1873,5202.0
2017-03-29 11:30:00,95.31,95.31,95.19,95.2,5213.0,83.1786,83.1786,83.0739,83.0826,5213.0
2017-03-29 11:40:00,95.17,95.24,95.15,95.24,2900.0,83.0564,83.1175,83.039,83.1175,2900.0
2017-03-29 11:50:00,95.22,95.32,95.21,95.32,2388.0,83.1001,83.1873,83.0913,83.1873,2388.0
2017-03-29 12:00:00,95.32,95.32,95.23,95.23,8195.0,83.1873,83.1873,83.1088,83.1088,8195.0
2017-03-29 12:10:00,95.23,95.29,95.23,95.28,6997.0,83.1088,83.1611,83.1088,83.1524,6997.0
2017-03-29 12:20:00,95.26,95.29,95.25,95.28,2256.0,83.135,83.1611,83.1262,83.1524,2256.0
2017-03-29 12:30:00,95.29,95.29,95.2,95.2,2390.0,83.1611,83.1611,83.0826,83.0826,2390.0
2017-03-29 12:40:00,95.21,95.22,95.16,95.16,2000.0,83.0913,83.1001,83.0477,83.0477,2000.0
2017-03-29 12:50:00,95.17,95.22,95.13,95.14,1200.0,83.0564,83.1001,83.0215,83.0302,1200.0
2017-03-29 13:00:00,95.14,95.22,95.14,95.19,3711.0,83.0302,83.1001,83.0302,83.0739,3711.0
2017-03-29 13:10:00,95.19,95.29,95.19,95.26,4074.0,83.0739,83.1611,83.0739,83.135,4074.0
2017-03-29 13:20:00,95.24,95.31,95.24,95.31,3216.0,83.1175,83.1786,83.1175,83.1786,3216.0
2017-03-29 13:30:00,95.29,95.31,95.25,95.25,4016.0,83.1611,83.1786,83.1262,83.1262,4016.0
2017-03-29 13:40:00,95.25,95.3,95.19,95.27,16700.0,83.1262,83.1699,83.0739,83.1437,16700.0
2017-03-29 13:50:00,95.24,95.29,95.22,95.23,4882.0,83.1175,83.1611,83.1001,83.1088,4882.0
2017-03-29 14:00:00,95.22,95.22,95.12,95.12,5598.0,83.1001,83.1001,83.0128,83.0128,5598.0
2017-03-29 14:10:00,95.11,95.16,95.09,95.11,5914.0,83.0041,83.0477,82.9866,83.0041,5914.0
2017-03-29 14:20:00,95.12,95.15,95.06,95.13,11841.0,83.0128,83.039,82.9604,83.0215,11841.0
2017-03-29 14:30:00,95.12,95.16,95.09,95.12,7726.0,83.0128,83.0477,82.9866,83.0128,7726.0
2017-03-29 14:40:00,95.12,95.21,95.11,95.12,11126.0,83.0128,83.0913,83.0041,83.0128,11126.0
2017-03-29 14:50:00,95.13,95.18,95.08,95.13,8507.0,83.0215,83.0651,82.9779,83.0215,8507.0
2017-03-29 15:00:00,95.13,95.14,95.09,95.1,11460.0,83.0215,83.0302,82.9866,82.9953,11460.0
2017-03-29 15:10:00,95.1,95.16,95.04,95.15,13594.0,82.9953,83.0477,82.943,83.039,13594.0
2017-03-29 15:20:00,95.15,95.21,95.04,95.08,32494.0,83.039,83.0913,82.943,82.9779,32494.0
2017-03-29 15:30:00,95.09,95.3,95.08,95.3,35500.0,82.9866,83.1699,82.9779,83.1699,35500.0
2017-03-29 15:40:00,95.29,95.34,95.27,95.31,21894.0,83.1611,83.2048,83.1437,83.1786,21894.0
2017-03-29 15:50:00,95.32,95.47,95.31,95.45,62800.0,83.1873,83.3182,83.1786,83.3008,62800.0
2017-03-30 09:30:00,95.74,95.9,95.58,95.9,23465.0,83.5539,83.6935,83.4142,83.6935,23465.0
2017-03-30 09:40:00,95.84,96.02,95.79,95.98,9225.0,83.6411,83.7982,83.5975,83.7633,9225.0
2017-03-30 09:50:00,96.01,96.11,96.01,96.1,4574.0,83.7895,83.8768,83.7895,83.868,4574.0
2017-03-30 10:00:00,96.04,96.12,95.85,95.85,4784.0,83.8157,83.8855,83.6499,83.6499,4784.0
2017-03-30 10:10:00,95.83,95.88,95.7,95.7,8989.0,83.6324,83.676,83.519,83.519,8989.0
2017-03-30 10:20:00,95.67,95.73,95.47,95.59,5420.0,83.4928,83.5451,83.3182,83.423,5420.0
2017-03-30 10:30:00,95.53,95.71,95.49,95.71,11977.0,83.3706,83.5277,83.3357,83.5277,11977.0
2017-03-30 10:40:00,95.74,95.93,95.7,95.91,4500.0,83.5539,83.7197,83.519,83.7022,4500.0
2017-03-30 10:50:00,95.86,95.91,95.84,95.88,2470.0,83.6586,83.7022,83.6411,83.676,2470.0
2017-03-30 11:00:00,95.88,95.91,95.8,95.82,3158.0,83.676,83.7022,83.6062,83.6237,3158.0
2017-03-30 11:10:00,95.8,95.86,95.77,95.81,1500.0,83.6062,83.6586,83.5801,83.615,1500.0
2017-03-30 11:20:00,95.8,95.81,95.74,95.78,3897.0,83.6062,83.615,83.5539,83.5888,3897.0
2017-03-30 11:30:00,95.75,95.82,95.67,95.72,3200.0,83.5626,83.6237,83.4928,83.5364,3200.0
2017-03-30 11:40:00,95.73,95.73,95.63,95.69,2360.0,83.5451,83.5451,83.4579,83.5102,2360.0
2017-03-30 11:50:00,95.67,95.7,95.62,95.62,2575.0,83.4928,83.519,83.4491,83.4491,2575.0
2017-03-30 12:00:00,95.63,95.63,95.57,95.58,2601.0,83.4579,83.4579,83.4055,83.4142,2601.0
2017-03-30 12:10:00,95.61,95.63,95.57,95.63,3000.0,83.4404,83.4579,83.4055,83.4579,3000.0
2017-03-30 12:20:00,95.62,95.66,95.61,95.64,2750.0,83.4491,83.4841,83.4404,83.4666,2750.0
2017-03-30 12:30:00,95.65,95.65,95.46,95.49,4780.0,83.4753,83.4753,83.3095,83.3357,4780.0
2017-03-30 12:40:00,95.46,95.6,95.46,95.59,4175.0,83.3095,83.4317,83.3095,83.423,4175.0
2017-03-30 12:50:00,95.55,95.59,95.52,95.54,1600.0,83.3881,83.423,83.3619,83.3793,1600.0
2017-03-30 13:00:00,95.56,95.6,95.53,95.6,3934.0,83.3968,83.4317,83.3706,83.4317,3934.0
2017-03-30 13:10:00,95.62,95.66,95.6,95.6,1800.0,83.4491,83.4841,83.4317,83.4317,1800.0
2017-03-30 13:20:00,95.62,95.65,95.57,95.61,3751.0,83.4491,83.4753,83.4055,83.4404,3751.0
2017-03-30 13:30:00,95.61,95.63,95.56,95.6,2329.0,83.4404,83.4579,83.3968,83.4317,2329.0
2017-03-30 13:40:00,95.59,95.66,95.57,95.66,3500.0,83.423,83.4841,83.4055,83.4841,3500.0
2017-03-30 13:50:00,95.66,95.69,95.65,95.67,1700.0,83.4841,83.5102,83.4753,83.4928,1700.0
2017-03-30 14:00:00,95.7,95.74,95.59,95.62,12586.0,83.519,83.5539,83.423,83.4491,12586.0
2017-03-30 14:10:00,95.63,95.63,95.57,95.6,20170.0,83.4579,83.4579,83.4055,83.4317,20170.0
2017-03-30 14:20:00,95.62,95.62,95.57,95.61,6589.0,83.4491,83.4491,83.4055,83.4404,6589.0
2017-03-30 14:30:00,95.62,95.66,95.61,95.63,7991.0,83.4491,83.4841,83.4404,83.4579,7991.0
2017-03-30 14:40:00,95.63,95.64,95.6,95.6,3186.0,83.4579,83.4666,83.4317,83.4317,3186.0
2017-03-30 14:50:00,95.6,95.61,95.5,95.55,3600.0,83.4317,83.4404,83.3444,83.3881,3600.0
2017-03-30 15:00:00,95.56,95.61,95.55,95.58,4005.0,83.3968,83.4404,83.3881,83.4142,4005.0
2017-03-30 15:10:00,95.58,95.6,95.5,95.52,4163.0,83.4142,83.4317,83.3444,83.3619,4163.0
2017-03-30 15:20:00,95.53,95.59,95.53,95.59,5810.0,83.3706,83.423,83.3706,83.423,5810.0
2017-03-30 15:30:00,95.59,95.65,95.59,95.64,7702.0,83.423,83.4753,83.423,83.4666,7702.0
2017-03-30 15:40:00,95.64,95.64,95.51,95.59,23200.0,83.4666,83.4666,83.3531,83.423,23200.0
2017-03-30 15:50:00,95.6,95.68,95.58,95.64,28201.0,83.4317,83.5015,83.4142,83.4666,28201.0
2017-03-31 09:30:00,95.38,95.53,95.13,95.13,15565.0,83.2397,83.3706,83.0215,83.0215,15565.0
2017-03-31 09:40:00,95.22,95.29,95.09,95.16,8060.0,83.1001,83.1611,82.9866,83.0477,8060.0
2017-03-31 09:50:00,95.2,95.32,95.16,95.23,5300.0,83.0826,83.1873,83.0477,83.1088,5300.0
2017-03-31 10:00:00,95.3,95.65,95.29,95.62,15610.0,83.1699,83.4753,83.1611,83.4491,15610.0
2017-03-31 10:10:00,95.62,95.65,95.45,95.61,5548.0,83.4491,83.4753,83.3008,83.4404,5548.0
2017-03-31 10:20:00,95.61,95.64,95.43,95.5,5159.0,83.4404,83.4666,83.2833,83.3444,5159.0
2017-03-31 10:30:00,95.5,95.58,95.39,95.43,6118.0,83.3444,83.4142,83.2484,83.2833,6118.0
2017-03-31 10:40:00,95.41,95.45,95.36,95.39,4700.0,83.2659,83.3008,83.2222,83.2484,4700.0
2017-03-31 10:50:00,95.35,95.35,95.24,95.25,6348.0,83.2135,83.2135,83.1175,83.1262,6348.0
2017-03-31 11:00:00,95.23,95.25,95.13,95.18,5894.0,83.1088,83.1262,83.0215,83.0651,5894.0
2017-03-31 11:10:00,95.16,95.18,95.08,95.18,6444.0,83.0477,83.0651,82.9779,83.0651,6444.0
2017-03-31 11:20:00,95.17,95.18,95.06,95.07,4096.0,83.0564,83.0651,82.9604,82.9691,4096.0
2017-03-31 11:30:00,95.08,95.16,95.01,95.04,35025.0,82.9779,83.0477,82.9168,82.943,35025.0
2017-03-31 11:40:00,95.05,95.06,94.94,94.94,16953.0,82.9517,82.9604,82.8557,82.8557,16953.0
2017-03-31 11:50:00,94.93,94.93,94.78,94.86,16786.0,82.847,82.847,82.7161,82.7859,16786.0
2017-03-31 12:00:00,94.84,94.99,94.84,94.98,7276.0,82.7684,82.8993,82.7684,82.8906,7276.0
2017-03-31 12:10:00,94.96,95.17,94.96,95.17,7800.0,82.8732,83.0564,82.8732,83.0564,7800.0
2017-03-31 12:20:00,95.16,95.17,95.07,95.09,3720.0,83.0477,83.0564,82.9691,82.9866,3720.0
2017-03-31 12:30:00,95.09,95.09,95.04,95.05,4100.0,82.9866,82.9866,82.943,82.9517,4100.0
2017-03-31 12:40:00,95.07,95.21,95.07,95.2,2300.0,82.9691,83.0913,82.9691,83.0826,2300.0
2017-03-31 12:50:00,95.22,95.34,95.22,95.26,5782.0,83.1001,83.2048,83.1001,83.135,5782.0
2017-03-31 13:00:00,95.29,95.4,95.25,95.4,4509.0,83.1611,83.2571,83.1262,83.2571,4509.0
2017-03-31 13:10:00,95.41,95.41,95.36,95.36,8925.0,83.2659,83.2659,83.2222,83.2222,8925.0
2017-03-31 13:20:00,95.39,95.53,95.39,95.53,6037.0,83.2484,83.3706,83.2484,83.3706,6037.0
2017-03-31 13:30:00,95.56,95.6,95.35,95.35,14709.0,83.3968,83.4317,83.2135,83.2135,14709.0
2017-03-31 13:40:00,95.37,95.4,95.25,95.27,5291.0,83.231,83.2571,83.1262,83.1437,5291.0
2017-03-31 13:50:00,95.3,95.3,95.12,95.14,8612.0,83.1699,83.1699,83.0128,83.0302,8612.0
2017-03-31 14:00:00,95.07,95.1,95.0,95.0,3965.0,82.9691,82.9953,82.9081,82.9081,3965.0
2017-03-31 14:10:00,95.02,95.04,94.74,94.87,11719.0,82.9255,82.943,82.6812,82.7946,11719.0
2017-03-31 14:20:00,94.91,95.05,94.9,95.01,5100.0,82.8295,82.9517,82.8208,82.9168,5100.0
2017-03-31 14:30:00,95.01,95.05,94.98,95.01,5875.0,82.9168,82.9517,82.8906,82.9168,5875.0
2017-03-31 14:40:00,94.99,95.09,94.96,95.08,5900.0,82.8993,82.9866,82.8732,82.9779,5900.0
2017-03-31 14:50:00,95.07,95.07,94.96,94.96,9389.0,82.9691,82.9691,82.8732,82.8732,9389.0
2017-03-31 15:00:00,94.96,95.12,94.95,95.08,17770.0,82.8732,83.0128,82.8644,82.9779,17770.0
2017-03-31 15:10:00,95.07,95.27,95.06,95.26,42631.0,82.9691,83.1437,82.9604,83.135,42631.0
2017-03-31 15:20:00,95.27,95.4,95.25,95.35,14934.0,83.1437,83.2571,83.1262,83.2135,14934.0
2017-03-31 15:30:00,95.35,95.42,95.32,95.41,15274.0,83.2135,83.2746,83.1873,83.2659,15274.0
2017-03-31 15:40:00,95.41,95.44,95.27,95.28,18079.0,83.2659,83.2921,83.1437,83.1524,18079.0
2017-03-31 15:50:00,95.26,95.27,95.07,95.07,58823.0,83.135,83.1437,82.9691,82.9691,58823.0
2017-04-03 09:30:00,95.34,95.41,94.81,95.23,28454.0,83.2048,83.2659,82.7422,83.1088,28454.0
2017-04-03 09:40:00,95.17,95.54,95.15,95.45,9695.0,83.0564,83.3793,83.039,83.3008,9695.0
2017-04-03 09:50:00,95.38,95.42,95.07,95.13,8044.0,83.2397,83.2746,82.9691,83.0215,8044.0
2017-04-03 10:00:00,95.1,95.36,95.1,95.31,9094.0,82.9953,83.2222,82.9953,83.1786,9094.0
2017-04-03 10:10:00,95.28,95.51,95.15,95.47,10924.0,83.1524,83.3531,83.039,83.3182,10924.0
2017-04-03 10:20:00,95.44,95.69,95.44,95.57,10540.0,83.2921,83.5102,83.2921,83.4055,10540.0
2017-04-03 10:30:00,95.58,95.69,95.48,95.68,14796.0,83.4142,83.5102,83.327,83.5015,14796.0
2017-04-03 10:40:00,95.69,95.73,95.48,95.5,13690.0,83.5102,83.5451,83.327,83.3444,13690.0
2017-04-03 10:50:00,95.46,95.6,95.41,95.5,31683.0,83.3095,83.4317,83.2659,83.3444,31683.0
2017-04-03 11:00:00,95.48,95.58,95.27,95.31,17241.0,83.327,83.4142,83.1437,83.1786,17241.0
2017-04-03 11:10:00,95.3,95.44,95.27,95.39,12752.0,83.1699,83.2921,83.1437,83.2484,12752.0
2017-04-03 11:20:00,95.42,95.55,95.34,95.55,24347.0,83.2746,83.3881,83.2048,83.3881,24347.0
2017-04-03 11:30:00,95.55,95.55,95.37,95.44,14788.0,83.3881,83.3881,83.231,83.2921,14788.0
2017-04-03 11:40:00,95.43,95.47,95.29,95.29,6700.0,83.2833,83.3182,83.1611,83.1611,6700.0
2017-04-03 11:50:00,95.27,95.29,95.13,95.19,6800.0,83.1437,83.1611,83.0215,83.0739,6800.0
2017-04-03 12:00:00,95.15,95.15,94.92,95.02,12613.0,83.039,83.039,82.8382,82.9255,12613.0
2017-04-03 12:10:00,95.01,95.25,95.01,95.25,9310.0,82.9168,83.1262,82.9168,83.1262,9310.0
2017-04-03 12:20:00,95.23,95.36,95.22,95.35,12295.0,83.1088,83.2222,83.1001,83.2135,12295.0
2017-04-03 12:30:00,95.34,95.48,95.33,95.45,6321.0,83.2048,83.327,83.1961,83.3008,6321.0
2017-04-03 12:40:00,95.45,95.49,95.42,95.45,6900.0,83.3008,83.3357,83.2746,83.3008,6900.0
2017-04-03 12:50:00,95.44,95.52,95.42,95.52,8554.0,83.2921,83.3619,83.2746,83.3619,8554.0
2017-04-03 13:00:00,95.52,95.6,95.47,95.58,7199.0,83.3619,83.4317,83.3182,83.4142,7199.0
2017-04-03 13:10:00,95.6,95.72,95.6,95.68,7029.0,83.4317,83.5364,83.4317,83.5015,7029.0
2017-04-03 13:20:00,95.66,95.68,95.48,95.52,5703.0,83.4841,83.5015,83.327,83.3619,5703.0
2017-04-03 13:30:00,95.51,95.51,95.29,95.32,6866.0,83.3531,83.3531,83.1611,83.1873,6866.0
2017-04-03 13:40:00,95.3,95.34,95.21,95.27,7727.0,83.1699,83.2048,83.0913,83.1437,7727.0
2017-04-03 13:50:00,95.28,95.55,95.27,95.53,24295.0,83.1524,83.3881,83.1437,83.3706,24295.0
2017-04-03 14:00:00,95.54,95.63,95.53,95.61,7010.0,83.3793,83.4579,83.3706,83.4404,7010.0
2017-04-03 14:10:00,95.65,95.67,95.59,95.64,12640.0,83.4753,83.4928,83.423,83.4666,12640.0
2017-04-03 14:20:00,95.61,95.82,95.56,95.82,17030.0,83.4404,83.6237,83.3968,83.6237,17030.0
2017-04-03 14:30:00,95.79,96.04,95.72,95.88,24598.0,83.5975,83.8157,83.5364,83.676,24598.0
2017-04-03 14:40:00,95.86,96.23,95.86,96.21,31003.0,83.6586,83.9815,83.6586,83.964,31003.0
2017-04-03 14:50:00,96.17,96.38,96.09,96.26,19942.0,83.9291,84.1124,83.8593,84.0077,19942.0
2017-04-03 15:00:00,96.24,96.3,96.11,96.18,16243.0,83.9902,84.0426,83.8768,83.9379,16243.0
2017-04-03 15:10:00,96.21,96.36,96.17,96.27,20149.0,83.964,84.095,83.9291,84.0164,20149.0
2017-04-03 15:20:00,96.25,96.33,96.19,96.3,12530.0,83.999,84.0688,83.9466,84.0426,12530.0
2017-04-03 15:30:00,96.29,96.31,96.11,96.12,36922.0,84.0339,84.0513,83.8768,83.8855,36922.0
2017-04-03 15:40:00,96.11,96.13,96.03,96.13,22380.0,83.8768,83.8942,83.807,83.8942,22380.0
2017-04-03 15:50:00,96.13,96.14,95.89,95.97,96246.0,83.8942,83.903,83.6848,83.7546,96246.0
2017-04-04 09:30:00,95.97,96.63,95.88,96.26,47078.0,83.7546,84.3306,83.676,84.0077,47078.0
2017-04-04 09:40:00,96.31,96.63,96.31,96.47,12210.0,84.0513,84.3306,84.0513,84.191,12210.0
2017-04-04 09:50:00,96.4,96.42,96.1,96.36,19169.0,84.1299,84.1473,83.868,84.095,19169.0
2017-04-04 10:00:00,96.33,96.44,96.23,96.28,15796.0,84.0688,84.1648,83.9815,84.0251,15796.0
2017-04-04 10:10:00,96.31,96.41,96.28,96.37,7417.0,84.0513,84.1386,84.0251,84.1037,7417.0
2017-04-04 10:20:00,96.38,96.66,96.38,96.64,17505.0,84.1124,84.3568,84.1124,84.3393,17505.0
2017-04-04 10:30:00,96.63,96.64,96.29,96.29,17448.0,84.3306,84.3393,84.0339,84.0339,17448.0
2017-04-04 10:40:00,96.31,96.33,95.98,96.01,13367.0,84.0513,84.0688,83.7633,83.7895,13367.0
2017-04-04 10:50:00,96.01,96.09,95.88,95.91,12910.0,83.7895,83.8593,83.676,83.7022,12910.0
2017-04-04 11:00:00,95.9,96.11,95.87,96.09,11122.0,83.6935,83.8768,83.6673,83.8593,11122.0
2017-04-04 11:10:00,96.1,96.3,96.09,96.3,9946.0,83.868,84.0426,83.8593,84.0426,9946.0
2017-04-04 11:20:00,96.33,96.35,96.13,96.13,21015.0,84.0688,84.0862,83.8942,83.8942,21015.0
2017-04-04 11:30:00,96.13,96.13,96.01,96.01,4611.0,83.8942,83.8942,83.7895,83.7895,4611.0
2017-04-04 11:40:00,96.03,96.13,96.02,96.13,4900.0,83.807,83.8942,83.7982,83.8942,4900.0
2017-04-04 11:50:00,96.13,96.14,96.01,96.09,5170.0,83.8942,83.903,83.7895,83.8593,5170.0
2017-04-04 12:00:00,96.13,96.13,96.01,96.04,4800.0,83.8942,83.8942,83.7895,83.8157,4800.0
2017-04-04 12:10:00,96.03,96.05,95.97,96.03,3264.0,83.807,83.8244,83.7546,83.807,3264.0
2017-04-04 12:20:00,96.0,96.11,95.98,96.11,4578.0,83.7808,83.8768,83.7633,83.8768,4578.0
2017-04-04 12:30:00,96.11,96.16,96.11,96.12,3208.0,83.8768,83.9204,83.8768,83.8855,3208.0
2017-04-04 12:40:00,96.11,96.12,96.06,96.11,6379.0,83.8768,83.8855,83.8331,83.8768,6379.0
2017-04-04 12:50:00,96.13,96.15,96.06,96.06,7800.0,83.8942,83.9117,83.8331,83.8331,7800.0
2017-04-04 13:00:00,96.03,96.04,95.88,95.95,26577.0,83.807,83.8157,83.676,83.7371,26577.0
2017-04-04 13:10:00,95.96,96.12,95.96,96.09,4993.0,83.7459,83.8855,83.7459,83.8593,4993.0
2017-04-04 13:20:00,96.08,96.23,96.08,96.09,12088.0,83.8506,83.9815,83.8506,83.8593,12088.0
2017-04-04 13:30:00,96.07,96.1,96.02,96.08,7306.0,83.8419,83.868,83.7982,83.8506,7306.0
2017-04-04 13:40:00,96.07,96.12,96.02,96.06,7043.0,83.8419,83.8855,83.7982,83.8331,7043.0
2017-04-04 13:50:00,96.08,96.15,96.06,96.13,7175.0,83.8506,83.9117,83.8331,83.8942,7175.0
2017-04-04 14:00:00,96.13,96.28,96.13,96.27,10534.0,83.8942,84.0251,83.8942,84.0164,10534.0
2017-04-04 14:10:00,96.26,96.33,96.26,96.31,12805.0,84.0077,84.0688,84.0077,84.0513,12805.0
2017-04-04 14:20:00,96.31,96.46,96.29,96.45,18591.0,84.0513,84.1822,84.0339,84.1735,18591.0
2017-04-04 14:30:00,96.46,96.55,96.43,96.48,36725.0,84.1822,84.2608,84.156,84.1997,36725.0
2017-04-04 14:40:00,96.47,96.63,96.46,96.58,35092.0,84.191,84.3306,84.1822,84.287,35092.0
2017-04-04 14:50:00,96.57,96.57,96.46,96.47,17921.0,84.2782,84.2782,84.1822,84.191,17921.0
2017-04-04 15:00:00,96.46,96.5,96.45,96.46,12887.0,84.1822,84.2171,84.1735,84.1822,12887.0
2017-04-04 15:10:00,96.47,96.65,96.47,96.54,20927.0,84.191,84.348,84.191,84.252,20927.0
2017-04-04 15:20:00,96.53,96.55,96.48,96.5,15711.0,84.2433,84.2608,84.1997,84.2171,15711.0
2017-04-04 15:30:00,96.51,96.55,96.47,96.53,21152.0,84.2259,84.2608,84.191,84.2433,21152.0
2017-04-04 15:40:00,96.53,96.56,96.5,96.53,24431.0,84.2433,84.2695,84.2171,84.2433,24431.0
2017-04-04 15:50:00,96.54,96.6,96.42,96.46,77560.0,84.252,84.3044,84.1473,84.1822,77560.0
2017-04-05 09:30:00,96.43,97.36,96.43,97.17,36042.0,84.156,84.9677,84.156,84.8019,36042.0
2017-04-05 09:40:00,97.16,97.49,97.08,97.4,36933.0,84.7931,85.0811,84.7233,85.0026,36933.0
2017-04-05 09:50:00,97.36,97.37,96.91,96.98,15924.0,84.9677,84.9764,84.5749,84.636,15924.0
2017-04-05 10:00:00,96.97,97.32,96.9,97.21,30344.0,84.6273,84.9328,84.5662,84.8368,30344.0
2017-04-05 10:10:00,97.24,97.26,96.92,96.92,21417.0,84.8629,84.8804,84.5837,84.5837,21417.0
2017-04-05 10:20:00,96.96,97.45,96.96,97.39,53696.0,84.6186,85.0462,84.6186,84.9939,53696.0
2017-04-05 10:30:00,97.39,97.43,96.99,97.02,22865.0,84.9939,85.0288,84.6448,84.6709,22865.0
2017-04-05 10:40:00,97.03,97.14,97.01,97.07,17806.0,84.6797,84.7757,84.6622,84.7146,17806.0
2017-04-05 10:50:00,97.08,97.16,97.0,97.15,14700.0,84.7233,84.7931,84.6535,84.7844,14700.0
2017-04-05 11:00:00,97.15,97.2,97.01,97.06,17988.0,84.7844,84.828,84.6622,84.7059,17988.0
2017-04-05 11:10:00,97.06,97.16,96.98,97.03,13560.0,84.7059,84.7931,84.636,84.6797,13560.0
2017-04-05 11:20:00,97.01,97.01,96.83,96.87,14574.0,84.6622,84.6622,84.5051,84.54,14574.0
2017-04-05 11:30:00,96.82,96.82,96.71,96.79,15554.0,84.4964,84.4964,84.4004,84.4702,15554.0
2017-04-05 11:40:00,96.8,96.94,96.79,96.94,10319.0,84.4789,84.6011,84.4702,84.6011,10319.0
2017-04-05 11:50:00,96.92,96.95,96.76,96.76,5590.0,84.5837,84.6099,84.444,84.444,5590.0
2017-04-05 12:00:00,96.79,96.86,96.71,96.84,11903.0,84.4702,84.5313,84.4004,84.5139,11903.0
2017-04-05 12:10:00,96.88,97.08,96.88,97.08,11624.0,84.5488,84.7233,84.5488,84.7233,11624.0
2017-04-05 12:20:00,97.12,97.16,97.03,97.05,9300.0,84.7582,84.7931,84.6797,84.6971,9300.0
2017-04-05 12:30:00,97.03,97.05,96.94,97.0,13266.0,84.6797,84.6971,84.6011,84.6535,13266.0
2017-04-05 12:40:00,97.01,97.03,96.96,96.98,5700.0,84.6622,84.6797,84.6186,84.636,5700.0
2017-04-05 12:50:00,96.96,96.98,96.93,96.95,10460.0,84.6186,84.636,84.5924,84.6099,10460.0
2017-04-05 13:00:00,96.96,97.15,96.96,97.07,12360.0,84.6186,84.7844,84.6186,84.7146,12360.0
2017-04-05 13:10:00,97.09,97.14,97.04,97.04,11362.0,84.732,84.7757,84.6884,84.6884,11362.0
2017-04-05 13:20:00,97.02,97.03,96.91,96.97,9761.0,84.6709,84.6797,84.5749,84.6273,9761.0
2017-04-05 13:30:00,96.96,97.07,96.92,97.06,17168.0,84.6186,84.7146,84.5837,84.7059,17168.0
2017-04-05 13:40:00,97.05,97.11,97.02,97.08,6050.0,84.6971,84.7495,84.6709,84.7233,6050.0
2017-04-05 13:50:00,97.08,97.09,96.98,96.98,5623.0,84.7233,84.732,84.636,84.636,5623.0
2017-04-05 14:00:00,96.98,97.16,96.83,97.13,25113.0,84.636,84.7931,84.5051,84.7669,25113.0
2017-04-05 14:10:00,97.17,97.22,97.04,97.07,8436.0,84.8019,84.8455,84.6884,84.7146,8436.0
2017-04-05 14:20:00,97.04,97.06,96.91,96.96,9116.0,84.6884,84.7059,84.5749,84.6186,9116.0
2017-04-05 14:30:00,96.92,96.94,96.63,96.63,27550.0,84.5837,84.6011,84.3306,84.3306,27550.0
2017-04-05 14:40:00,96.64,96.71,96.57,96.59,16686.0,84.3393,84.4004,84.2782,84.2957,16686.0
2017-04-05 14:50:00,96.57,96.57,96.32,96.32,10633.0,84.2782,84.2782,84.06,84.06,10633.0
2017-04-05 15:00:00,96.34,96.54,96.29,96.52,20210.0,84.0775,84.252,84.0339,84.2346,20210.0
2017-04-05 15:10:00,96.52,96.59,96.26,96.35,30436.0,84.2346,84.2957,84.0077,84.0862,30436.0
2017-04-05 15:20:00,96.37,96.37,95.96,96.09,22181.0,84.1037,84.1037,83.7459,83.8593,22181.0
2017-04-05 15:30:00,96.08,96.08,95.7,95.76,28501.0,83.8506,83.8506,83.519,83.5713,28501.0
2017-04-05 15:40:00,95.78,95.86,95.58,95.62,30662.0,83.5888,83.6586,83.4142,83.4491,30662.0
2017-04-05 15:50:00,95.61,95.88,95.56,95.74,103988.0,83.4404,83.676,83.3968,83.5539,103988.0
2017-04-06 09:30:00,95.73,95.77,94.99,95.73,23131.0,83.5451,83.5801,82.8993,83.5451,23131.0
2017-04-06 09:40:00,95.65,95.72,94.88,95.05,30766.0,83.4753,83.5364,82.8033,82.9517,30766.0
2017-04-06 09:50:00,95.12,95.56,95.11,95.36,13675.0,83.0128,83.3968,83.0041,83.2222,13675.0
2017-04-06 10:00:00,95.31,95.45,95.24,95.4,10851.0,83.1786,83.3008,83.1175,83.2571,10851.0
2017-04-06 10:10:00,95.43,95.67,95.32,95.49,9500.0,83.2833,83.4928,83.1873,83.3357,9500.0
2017-04-06 10:20:00,95.48,95.69,95.43,95.69,11202.0,83.327,83.5102,83.2833,83.5102,11202.0
2017-04-06 10:30:00,95.72,95.72,95.53,95.53,4300.0,83.5364,83.5364,83.3706,83.3706,4300.0
2017-04-06 10:40:00,95.5,95.6,95.33,95.59,5900.0,83.3444,83.4317,83.1961,83.423,5900.0
2017-04-06 10:50:00,95.62,95.68,95.57,95.64,3800.0,83.4491,83.5015,83.4055,83.4666,3800.0
2017-04-06 11:00:00,95.63,95.78,95.63,95.71,3700.0,83.4579,83.5888,83.4579,83.5277,3700.0
2017-04-06 11:10:00,95.72,95.76,95.65,95.68,5259.0,83.5364,83.5713,83.4753,83.5015,5259.0
2017-04-06 11:20:00,95.71,95.82,95.67,95.73,5275.0,83.5277,83.6237,83.4928,83.5451,5275.0
2017-04-06 11:30:00,95.69,95.69,95.53,95.54,5000.0,83.5102,83.5102,83.3706,83.3793,5000.0
2017-04-06 11:40:00,95.54,95.67,95.53,95.61,7184.0,83.3793,83.4928,83.3706,83.4404,7184.0
2017-04-06 11:50:00,95.59,95.81,95.59,95.81,3600.0,83.423,83.615,83.423,83.615,3600.0
2017-04-06 12:00:00,95.87,95.91,95.81,95.81,3095.0,83.6673,83.7022,83.615,83.615,3095.0
2017-04-06 12:10:00,95.8,95.86,95.76,95.81,3842.0,83.6062,83.6586,83.5713,83.615,3842.0
2017-04-06 12:20:00,95.87,95.92,95.83,95.88,5255.0,83.6673,83.711,83.6324,83.676,5255.0
2017-04-06 12:30:00,95.9,95.93,95.74,95.79,4700.0,83.6935,83.7197,83.5539,83.5975,4700.0
2017-04-06 12:40:00,95.77,95.77,95.69,95.74,2367.0,83.5801,83.5801,83.5102,83.5539,2367.0
2017-04-06 12:50:00,95.75,95.82,95.73,95.82,3100.0,83.5626,83.6237,83.5451,83.6237,3100.0
2017-04-06 13:00:00,95.83,95.95,95.83,95.95,2000.0,83.6324,83.7371,83.6324,83.7371,2000.0
2017-04-06 13:10:00,95.94,96.07,95.94,96.06,2900.0,83.7284,83.8419,83.7284,83.8331,2900.0
2017-04-06 13:20:00,96.09,96.15,96.06,96.09,3090.0,83.8593,83.9117,83.8331,83.8593,3090.0
2017-04-06 13:30:00,96.08,96.17,96.08,96.1,3100.0,83.8506,83.9291,83.8506,83.868,3100.0
2017-04-06 13:40:00,96.08,96.08,96.02,96.03,3700.0,83.8506,83.8506,83.7982,83.807,3700.0
2017-04-06 13:50:00,96.03,96.05,95.91,95.91,4100.0,83.807,83.8244,83.7022,83.7022,4100.0
2017-04-06 14:00:00,95.92,95.99,95.9,95.93,6640.0,83.711,83.772,83.6935,83.7197,6640.0
2017-04-06 14:10:00,95.91,95.96,95.85,95.93,4300.0,83.7022,83.7459,83.6499,83.7197,4300.0
2017-04-06 14:20:00,95.95,95.98,95.84,95.88,6705.0,83.7371,83.7633,83.6411,83.676,6705.0
2017-04-06 14:30:00,95.87,95.97,95.84,95.95,7716.0,83.6673,83.7546,83.6411,83.7371,7716.0
2017-04-06 14:40:00,95.93,95.96,95.7,95.74,8780.0,83.7197,83.7459,83.519,83.5539,8780.0
2017-04-06 14:50:00,95.72,95.79,95.66,95.73,7221.0,83.5364,83.5975,83.4841,83.5451,7221.0
2017-04-06 15:00:00,95.74,95.88,95.74,95.88,14367.0,83.5539,83.676,83.5539,83.676,14367.0
2017-04-06 15:10:00,95.88,95.97,95.86,95.93,15093.0,83.676,83.7546,83.6586,83.7197,15093.0
2017-04-06 15:20:00,95.94,95.94,95.78,95.83,8175.0,83.7284,83.7284,83.5888,83.6324,8175.0
2017-04-06 15:30:00,95.81,96.03,95.79,96.0,15262.0,83.615,83.807,83.5975,83.7808,15262.0
2017-04-06 15:40:00,96.02,96.09,96.0,96.06,26727.0,83.7982,83.8593,83.7808,83.8331,26727.0
2017-04-06 15:50:00,96.06,96.19,95.99,96.17,81618.0,83.8331,83.9466,83.772,83.9291,81618.0
2017-04-07 09:30:00,96.24,96.64,96.08,96.48,19304.0,83.9902,84.3393,83.8506,84.1997,19304.0
2017-04-07 09:40:00,96.52,96.66,96.49,96.51,10953.0,84.2346,84.3568,84.2084,84.2259,10953.0
2017-04-07 09:50:00,96.51,96.62,96.18,96.23,21345.0,84.2259,84.3219,83.9379,83.9815,21345.0
2017-04-07 10:00:00,96.15,96.39,96.15,96.34,12854.0,83.9117,84.1211,83.9117,84.0775,12854.0
2017-04-07 10:10:00,96.38,96.46,96.35,96.42,8649.0,84.1124,84.1822,84.0862,84.1473,8649.0
2017-04-07 10:20:00,96.42,96.46,96.3,96.44,11144.0,84.1473,84.1822,84.0426,84.1648,11144.0
2017-04-07 10:30:00,96.44,96.51,96.34,96.48,9713.0,84.1648,84.2259,84.0775,84.1997,9713.0
2017-04-07 10:40:00,96.48,96.53,96.46,96.5,6794.0,84.1997,84.2433,84.1822,84.2171,6794.0
2017-04-07 10:50:00,96.53,96.53,96.21,96.23,7749.0,84.2433,84.2433,83.964,83.9815,7749.0
2017-04-07 11:00:00,96.22,96.34,96.13,96.13,17450.0,83.9728,84.0775,83.8942,83.8942,17450.0
2017-04-07 11:10:00,96.15,96.21,96.11,96.15,12878.0,83.9117,83.964,83.8768,83.9117,12878.0
2017-04-07 11:20:00,96.14,96.34,96.1,96.3,30289.0,83.903,84.0775,83.868,84.0426,30289.0
2017-04-07 11:30:00,96.32,96.44,96.2,96.38,8354.0,84.06,84.1648,83.9553,84.1124,8354.0
2017-04-07 11:40:00,96.4,96.46,96.3,96.43,13159.0,84.1299,84.1822,84.0426,84.156,13159.0
2017-04-07 11:50:00,96.44,96.5,96.4,96.4,4574.0,84.1648,84.2171,84.1299,84.1299,4574.0
2017-04-07 12:00:00,96.43,96.49,96.4,96.48,5390.0,84.156,84.2084,84.1299,84.1997,5390.0
2017-04-07 12:10:00,96.49,96.55,96.47,96.55,4803.0,84.2084,84.2608,84.191,84.2608,4803.0
2017-04-07 12:20:00,96.53,96.58,96.49,96.54,5050.0,84.2433,84.287,84.2084,84.252,5050.0
2017-04-07 12:30:00,96.56,96.59,96.42,96.45,4600.0,84.2695,84.2957,84.1473,84.1735,4600.0
2017-04-07 12:40:00,96.45,96.49,96.41,96.47,5709.0,84.1735,84.2084,84.1386,84.191,5709.0
2017-04-07 12:50:00,96.48,96.51,96.42,96.48,6985.0,84.1997,84.2259,84.1473,84.1997,6985.0
2017-04-07 13:00:00,96.47,96.47,96.32,96.37,5341.0,84.191,84.191,84.06,84.1037,5341.0
2017-04-07 13:10:00,96.38,96.42,96.34,96.34,4631.0,84.1124,84.1473,84.0775,84.0775,4631.0
2017-04-07 13:20:00,96.34,96.46,96.3,96.46,9126.0,84.0775,84.1822,84.0426,84.1822,9126.0
2017-04-07 13:30:00,96.45,96.58,96.43,96.44,7653.0,84.1735,84.287,84.156,84.1648,7653.0
2017-04-07 13:40:00,96.46,96.5,96.4,96.44,7685.0,84.1822,84.2171,84.1299,84.1648,7685.0
2017-04-07 13:50:00,96.41,96.46,96.38,96.39,5000.0,84.1386,84.1822,84.1124,84.1211,5000.0
2017-04-07 14:00:00,96.38,96.55,96.38,96.53,14781.0,84.1124,84.2608,84.1124,84.2433,14781.0
2017-04-07 14:10:00,96.52,96.53,96.47,96.51,7941.0,84.2346,84.2433,84.191,84.2259,7941.0
2017-04-07 14:20:00,96.52,96.53,96.46,96.47,5225.0,84.2346,84.2433,84.1822,84.191,5225.0
2017-04-07 14:30:00,96.47,96.5,96.42,96.48,14763.0,84.191,84.2171,84.1473,84.1997,14763.0
2017-04-07 14:40:00,96.49,96.51,96.38,96.47,17452.0,84.2084,84.2259,84.1124,84.191,17452.0
2017-04-07 14:50:00,96.46,96.48,96.31,96.31,23528.0,84.1822,84.1997,84.0513,84.0513,23528.0
2017-04-07 15:00:00,96.32,96.34,96.26,96.26,7770.0,84.06,84.0775,84.0077,84.0077,7770.0
2017-04-07 15:10:00,96.27,96.47,96.25,96.47,13321.0,84.0164,84.191,83.999,84.191,13321.0
2017-04-07 15:20:00,96.46,96.55,96.44,96.55,19016.0,84.1822,84.2608,84.1648,84.2608,19016.0
2017-04-07 15:30:00,96.55,96.63,96.52,96.63,22129.0,84.2608,84.3306,84.2346,84.3306,22129.0
2017-04-07 15:40:00,96.63,96.66,96.55,96.55,32166.0,84.3306,84.3568,84.2608,84.2608,32166.0
2017-04-07 15:50:00,96.55,96.65,96.48,96.54,185056.0,84.2608,84.348,84.1997,84.252,185056.0
2017-04-10 09:30:00,96.75,96.81,96.67,96.72,15491.0,84.4353,84.4877,84.3655,84.4091,15491.0
2017-04-10 09:40:00,96.67,96.67,96.39,96.6,16153.0,84.3655,84.3655,84.1211,84.3044,16153.0
2017-04-10 09:50:00,96.61,96.79,96.55,96.79,34998.0,84.3131,84.4702,84.2608,84.4702,34998.0
2017-04-10 10:00:00,96.93,96.94,96.76,96.77,12878.0,84.5924,84.6011,84.444,84.4528,12878.0
2017-04-10 10:10:00,96.8,96.8,96.54,96.59,4949.0,84.4789,84.4789,84.252,84.2957,4949.0
2017-04-10 10:20:00,96.62,96.65,96.47,96.47,4074.0,84.3219,84.348,84.191,84.191,4074.0
2017-04-10 10:30:00,96.5,96.58,96.47,96.48,2478.0,84.2171,84.287,84.191,84.1997,2478.0
2017-04-10 10:40:00,96.44,96.47,96.36,96.38,8238.0,84.1648,84.191,84.095,84.1124,8238.0
2017-04-10 10:50:00,96.4,96.45,96.22,96.25,9349.0,84.1299,84.1735,83.9728,83.999,9349.0
2017-04-10 11:00:00,96.25,96.25,96.11,96.15,7872.0,83.999,83.999,83.8768,83.9117,7872.0
2017-04-10 11:10:00,96.16,96.24,96.12,96.18,9700.0,83.9204,83.9902,83.8855,83.9379,9700.0
2017-04-10 11:20:00,96.18,96.23,96.14,96.23,15412.0,83.9379,83.9815,83.903,83.9815,15412.0
2017-04-10 11:30:00,96.21,96.22,95.93,95.93,6330.0,83.964,83.9728,83.7197,83.7197,6330.0
2017-04-10 11:40:00,95.92,95.94,95.85,95.91,10537.0,83.711,83.7284,83.6499,83.7022,10537.0
2017-04-10 11:50:00,95.93,95.95,95.87,95.92,4795.0,83.7197,83.7371,83.6673,83.711,4795.0
2017-04-10 12:00:00,95.92,96.02,95.86,96.01,6400.0,83.711,83.7982,83.6586,83.7895,6400.0
2017-04-10 12:10:00,96.01,96.08,95.92,96.04,15209.0,83.7895,83.8506,83.711,83.8157,15209.0
2017-04-10 12:20:00,96.02,96.14,96.01,96.11,9422.0,83.7982,83.903,83.7895,83.8768,9422.0
2017-04-10 12:30:00,96.12,96.28,96.11,96.22,8740.0,83.8855,84.0251,83.8768,83.9728,8740.0
2017-04-10 12:40:00,96.23,96.39,96.23,96.39,8261.0,83.9815,84.1211,83.9815,84.1211,8261.0
2017-04-10 12:50:00,96.41,96.74,96.41,96.71,13479.0,84.1386,84.4266,84.1386,84.4004,13479.0
2017-04-10 13:00:00,96.7,96.81,96.7,96.73,9740.0,84.3917,84.4877,84.3917,84.4179,9740.0
2017-04-10 13:10:00,96.76,96.77,96.67,96.67,6453.0,84.444,84.4528,84.3655,84.3655,6453.0
2017-04-10 13:20:00,96.71,96.77,96.7,96.73,3614.0,84.4004,84.4528,84.3917,84.4179,3614.0
2017-04-10 13:30:00,96.73,96.97,96.73,96.96,6944.0,84.4179,84.6273,84.4179,84.6186,6944.0
2017-04-10 13:40:00,96.92,96.92,96.85,96.85,1837.0,84.5837,84.5837,84.5226,84.5226,1837.0
2017-04-10 13:50:00,96.85,96.85,96.76,96.82,5337.0,84.5226,84.5226,84.444,84.4964,5337.0
2017-04-10 14:00:00,96.81,96.82,96.66,96.66,8431.0,84.4877,84.4964,84.3568,84.3568,8431.0
2017-04-10 14:10:00,96.67,96.74,96.66,96.72,7328.0,84.3655,84.4266,84.3568,84.4091,7328.0
2017-04-10 14:20:00,96.73,96.75,96.65,96.65,7072.0,84.4179,84.4353,84.348,84.348,7072.0
2017-04-10 14:30:00,96.66,96.69,96.61,96.62,6517.0,84.3568,84.3829,84.3131,84.3219,6517.0
2017-04-10 14:40:00,96.6,96.81,96.58,96.78,19253.0,84.3044,84.4877,84.287,84.4615,19253.0
2017-04-10 14:50:00,96.78,96.8,96.71,96.71,6355.0,84.4615,84.4789,84.4004,84.4004,6355.0
2017-04-10 15:00:00,96.7,96.77,96.68,96.7,7571.0,84.3917,84.4528,84.3742,84.3917,7571.0
2017-04-10 15:10:00,96.69,96.69,96.62,96.62,7311.0,84.3829,84.3829,84.3219,84.3219,7311.0
2017-04-10 15:20:00,96.57,96.57,96.43,96.49,12516.0,84.2782,84.2782,84.156,84.2084,12516.0
2017-04-10 15:30:00,96.49,96.59,96.46,96.55,28291.0,84.2084,84.2957,84.1822,84.2608,28291.0
2017-04-10 15:40:00,96.53,96.56,96.41,96.46,19133.0,84.2433,84.2695,84.1386,84.1822,19133.0
2017-04-10 15:50:00,96.45,96.46,96.28,96.34,55064.0,84.1735,84.1822,84.0251,84.0775,55064.0
2017-04-11 09:30:00,96.15,96.15,95.51,96.06,20920.0,83.9117,83.9117,83.3531,83.8331,20920.0
2017-04-11 09:40:00,96.06,96.19,95.38,95.59,63853.0,83.8331,83.9466,83.2397,83.423,63853.0
2017-04-11 09:50:00,95.53,95.57,95.33,95.57,20142.0,83.3706,83.4055,83.1961,83.4055,20142.0
2017-04-11 10:00:00,95.57,95.85,95.5,95.65,56703.0,83.4055,83.6499,83.3444,83.4753,56703.0
2017-04-11 10:10:00,95.63,95.63,95.1,95.1,9510.0,83.4579,83.4579,82.9953,82.9953,9510.0
2017-04-11 10:20:00,95.11,95.13,94.72,95.06,24619.0,83.0041,83.0215,82.6637,82.9604,24619.0
2017-04-11 10:30:00,95.03,95.03,94.67,94.8,73069.0,82.9342,82.9342,82.6201,82.7335,73069.0
2017-04-11 10:40:00,94.76,94.81,94.35,94.38,47825.0,82.6986,82.7422,82.3408,82.367,47825.0
2017-04-11 10:50:00,94.36,94.49,94.16,94.2,23991.0,82.3495,82.463,82.175,82.2099,23991.0
2017-04-11 11:00:00,94.2,94.41,94.11,94.3,18632.0,82.2099,82.3932,82.1313,82.2972,18632.0
2017-04-11 11:10:00,94.26,94.34,94.03,94.09,21025.0,82.2622,82.3321,82.0615,82.1139,21025.0
2017-04-11 11:20:00,94.06,94.06,93.61,93.75,36687.0,82.0877,82.0877,81.695,81.8172,36687.0
2017-04-11 11:30:00,93.78,94.09,93.76,94.03,21939.0,81.8433,82.1139,81.8259,82.0615,21939.0
2017-04-11 11:40:00,94.03,94.05,93.86,93.99,20438.0,82.0615,82.079,81.9132,82.0266,20438.0
2017-04-11 11:50:00,93.99,94.26,93.99,94.25,14463.0,82.0266,82.2622,82.0266,82.2535,14463.0
2017-04-11 12:00:00,94.24,94.36,94.21,94.36,6700.0,82.2448,82.3495,82.2186,82.3495,6700.0
2017-04-11 12:10:00,94.36,94.51,94.34,94.51,29237.0,82.3495,82.4804,82.3321,82.4804,29237.0
2017-04-11 12:20:00,94.53,94.64,94.4,94.6,24316.0,82.4979,82.5939,82.3844,82.559,24316.0
2017-04-11 12:30:00,94.57,94.62,94.51,94.55,8090.0,82.5328,82.5764,82.4804,82.5153,8090.0
2017-04-11 12:40:00,94.54,94.54,94.24,94.28,15842.0,82.5066,82.5066,82.2448,82.2797,15842.0
2017-04-11 12:50:00,94.3,94.55,94.29,94.41,6778.0,82.2972,82.5153,82.2884,82.3932,6778.0
2017-04-11 13:00:00,94.42,94.82,94.42,94.78,54662.0,82.4019,82.751,82.4019,82.7161,54662.0
2017-04-11 13:10:00,94.79,94.99,94.77,94.94,22157.0,82.7248,82.8993,82.7073,82.8557,22157.0
2017-04-11 13:20:00,94.9,94.98,94.85,94.95,10030.0,82.8208,82.8906,82.7772,82.8644,10030.0
2017-04-11 13:30:00,94.96,95.1,94.95,95.08,13437.0,82.8732,82.9953,82.8644,82.9779,13437.0
2017-04-11 13:40:00,95.09,95.1,94.9,94.9,11392.0,82.9866,82.9953,82.8208,82.8208,11392.0
2017-04-11 13:50:00,94.88,94.93,94.84,94.93,6488.0,82.8033,82.847,82.7684,82.847,6488.0
2017-04-11 14:00:00,94.94,95.03,94.86,94.99,15116.0,82.8557,82.9342,82.7859,82.8993,15116.0
2017-04-11 14:10:00,95.04,95.04,94.88,94.96,16623.0,82.943,82.943,82.8033,82.8732,16623.0
2017-04-11 14:20:00,94.97,95.06,94.92,94.95,14911.0,82.8819,82.9604,82.8382,82.8644,14911.0
2017-04-11 14:30:00,94.98,95.06,94.91,94.91,5924.0,82.8906,82.9604,82.8295,82.8295,5924.0
2017-04-11 14:40:00,94.89,94.89,94.83,94.89,6785.0,82.8121,82.8121,82.7597,82.8121,6785.0
2017-04-11 14:50:00,94.93,95.08,94.92,94.94,12041.0,82.847,82.9779,82.8382,82.8557,12041.0
2017-04-11 15:00:00,94.96,95.0,94.88,94.99,11391.0,82.8732,82.9081,82.8033,82.8993,11391.0
2017-04-11 15:10:00,94.99,95.01,94.85,94.93,38771.0,82.8993,82.9168,82.7772,82.847,38771.0
2017-04-11 15:20:00,94.95,95.1,94.94,95.08,18873.0,82.8644,82.9953,82.8557,82.9779,18873.0
2017-04-11 15:30:00,95.06,95.29,95.06,95.27,15180.0,82.9604,83.1611,82.9604,83.1437,15180.0
2017-04-11 15:40:00,95.27,95.33,95.21,95.3,37245.0,83.1437,83.1961,83.0913,83.1699,37245.0
2017-04-11 15:50:00,95.32,95.51,95.3,95.49,71194.0,83.1873,83.3531,83.1699,83.3357,71194.0
2017-04-12 09:30:00,95.76,95.76,95.14,95.55,28757.0,83.5713,83.5713,83.0302,83.3881,28757.0
2017-04-12 09:40:00,95.62,95.78,95.49,95.62,12489.0,83.4491,83.5888,83.3357,83.4491,12489.0
2017-04-12 09:50:00,95.64,95.9,95.55,95.84,21105.0,83.4666,83.6935,83.3881,83.6411,21105.0
2017-04-12 10:00:00,95.85,95.9,95.67,95.72,15082.0,83.6499,83.6935,83.4928,83.5364,15082.0
2017-04-12 10:10:00,95.73,95.96,95.65,95.96,15981.0,83.5451,83.7459,83.4753,83.7459,15981.0
2017-04-12 10:20:00,95.93,95.99,95.66,95.74,16446.0,83.7197,83.772,83.4841,83.5539,16446.0
2017-04-12 10:30:00,95.74,95.78,95.58,95.69,14352.0,83.5539,83.5888,83.4142,83.5102,14352.0
2017-04-12 10:40:00,95.7,95.7,95.41,95.54,21839.0,83.519,83.519,83.2659,83.3793,21839.0
2017-04-12 10:50:00,95.5,95.55,95.34,95.4,15559.0,83.3444,83.3881,83.2048,83.2571,15559.0
2017-04-12 11:00:00,95.41,95.69,95.41,95.66,28151.0,83.2659,83.5102,83.2659,83.4841,28151.0
2017-04-12 11:10:00,95.66,95.66,95.57,95.65,17668.0,83.4841,83.4841,83.4055,83.4753,17668.0
2017-04-12 11:20:00,95.63,95.66,95.57,95.63,10238.0,83.4579,83.4841,83.4055,83.4579,10238.0
2017-04-12 11:30:00,95.66,95.66,95.44,95.45,15534.0,83.4841,83.4841,83.2921,83.3008,15534.0
2017-04-12 11:40:00,95.5,95.55,95.44,95.49,19330.0,83.3444,83.3881,83.2921,83.3357,19330.0
2017-04-12 11:50:00,95.48,95.49,95.24,95.26,51616.0,83.327,83.3357,83.1175,83.135,51616.0
2017-04-12 12:00:00,95.25,95.27,95.02,95.09,15218.0,83.1262,83.1437,82.9255,82.9866,15218.0
2017-04-12 12:10:00,95.08,95.17,95.05,95.1,11000.0,82.9779,83.0564,82.9517,82.9953,11000.0
2017-04-12 12:20:00,95.09,95.13,94.96,94.98,26730.0,82.9866,83.0215,82.8732,82.8906,26730.0
2017-04-12 12:30:00,94.97,94.97,94.77,94.77,15902.0,82.8819,82.8819,82.7073,82.7073,15902.0
2017-04-12 12:40:00,94.77,94.85,94.73,94.85,5659.0,82.7073,82.7772,82.6724,82.7772,5659.0
2017-04-12 12:50:00,94.86,94.94,94.75,94.86,22182.0,82.7859,82.8557,82.6899,82.7859,22182.0
2017-04-12 13:00:00,94.88,95.18,94.85,95.16,8590.0,82.8033,83.0651,82.7772,83.0477,8590.0
2017-04-12 13:10:00,95.15,95.25,95.14,95.21,14755.0,83.039,83.1262,83.0302,83.0913,14755.0
2017-04-12 13:20:00,95.2,95.2,95.0,95.06,16699.0,83.0826,83.0826,82.9081,82.9604,16699.0
2017-04-12 13:30:00,95.05,95.2,95.02,95.16,11012.0,82.9517,83.0826,82.9255,83.0477,11012.0
2017-04-12 13:40:00,95.16,95.34,95.15,95.34,9771.0,83.0477,83.2048,83.039,83.2048,9771.0
2017-04-12 13:50:00,95.32,95.32,95.13,95.31,14525.0,83.1873,83.1873,83.0215,83.1786,14525.0
2017-04-12 14:00:00,95.32,95.32,95.17,95.27,5703.0,83.1873,83.1873,83.0564,83.1437,5703.0
2017-04-12 14:10:00,95.25,95.31,95.22,95.3,10845.0,83.1262,83.1786,83.1001,83.1699,10845.0
2017-04-12 14:20:00,95.3,95.35,95.26,95.35,11856.0,83.1699,83.2135,83.135,83.2135,11856.0
2017-04-12 14:30:00,95.35,95.42,95.23,95.23,7755.0,83.2135,83.2746,83.1088,83.1088,7755.0
2017-04-12 14:40:00,95.21,95.29,95.2,95.23,7000.0,83.0913,83.1611,83.0826,83.1088,7000.0
2017-04-12 14:50:00,95.19,95.31,95.18,95.31,6460.0,83.0739,83.1786,83.0651,83.1786,6460.0
2017-04-12 15:00:00,95.27,95.27,95.15,95.17,7519.0,83.1437,83.1437,83.039,83.0564,7519.0
2017-04-12 15:10:00,95.19,95.26,95.09,95.12,12596.0,83.0739,83.135,82.9866,83.0128,12596.0
2017-04-12 15:20:00,95.13,95.34,95.12,95.25,17111.0,83.0215,83.2048,83.0128,83.1262,17111.0
2017-04-12 15:30:00,95.25,95.37,95.19,95.24,24086.0,83.1262,83.231,83.0739,83.1175,24086.0
2017-04-12 15:40:00,95.23,95.26,95.1,95.14,19312.0,83.1088,83.135,82.9953,83.0302,19312.0
2017-04-12 15:50:00,95.13,95.26,95.12,95.21,68803.0,83.0215,83.135,83.0128,83.0913,68803.0
2017-04-13 09:30:00,94.98,95.19,94.22,95.17,31634.0,82.8906,83.0739,82.2273,83.0564,31634.0
2017-04-13 09:40:00,95.0,95.78,94.98,95.78,48234.0,82.9081,83.5888,82.8906,83.5888,48234.0
2017-04-13 09:50:00,95.79,96.31,95.79,96.04,25911.0,83.5975,84.0513,83.5975,83.8157,25911.0
2017-04-13 10:00:00,95.92,96.26,95.91,96.11,15156.0,83.711,84.0077,83.7022,83.8768,15156.0
2017-04-13 10:10:00,96.14,96.29,96.11,96.18,18850.0,83.903,84.0339,83.8768,83.9379,18850.0
2017-04-13 10:20:00,96.14,96.2,96.02,96.07,15400.0,83.903,83.9553,83.7982,83.8419,15400.0
2017-04-13 10:30:00,96.07,96.23,96.03,96.04,25297.0,83.8419,83.9815,83.807,83.8157,25297.0
2017-04-13 10:40:00,96.03,96.08,95.89,96.03,24138.0,83.807,83.8506,83.6848,83.807,24138.0
2017-04-13 10:50:00,96.04,96.15,96.03,96.03,5982.0,83.8157,83.9117,83.807,83.807,5982.0
2017-04-13 11:00:00,96.04,96.09,95.92,95.95,12100.0,83.8157,83.8593,83.711,83.7371,12100.0
2017-04-13 11:10:00,95.93,95.96,95.84,95.85,14639.0,83.7197,83.7459,83.6411,83.6499,14639.0
2017-04-13 11:20:00,95.85,96.04,95.84,95.94,11950.0,83.6499,83.8157,83.6411,83.7284,11950.0
2017-04-13 11:30:00,95.92,96.04,95.92,96.0,15465.0,83.711,83.8157,83.711,83.7808,15465.0
2017-04-13 11:40:00,96.0,96.02,95.9,95.9,10433.0,83.7808,83.7982,83.6935,83.6935,10433.0
2017-04-13 11:50:00,95.9,95.95,95.9,95.92,7550.0,83.6935,83.7371,83.6935,83.711,7550.0
2017-04-13 12:00:00,95.9,95.93,95.75,95.8,22482.0,83.6935,83.7197,83.5626,83.6062,22482.0
2017-04-13 12:10:00,95.8,95.81,95.64,95.66,5711.0,83.6062,83.615,83.4666,83.4841,5711.0
2017-04-13 12:20:00,95.66,95.75,95.58,95.74,15328.0,83.4841,83.5626,83.4142,83.5539,15328.0
2017-04-13 12:30:00,95.74,95.83,95.67,95.71,11396.0,83.5539,83.6324,83.4928,83.5277,11396.0
2017-04-13 12:40:00,95.7,95.73,95.66,95.66,15903.0,83.519,83.5451,83.4841,83.4841,15903.0
2017-04-13 12:50:00,95.67,95.74,95.65,95.69,13538.0,83.4928,83.5539,83.4753,83.5102,13538.0
2017-04-13 13:00:00,95.66,95.67,95.46,95.48,19792.0,83.4841,83.4928,83.3095,83.327,19792.0
2017-04-13 13:10:00,95.5,95.55,95.44,95.51,10892.0,83.3444,83.3881,83.2921,83.3531,10892.0
2017-04-13 13:20:00,95.49,95.64,95.44,95.63,18641.0,83.3357,83.4666,83.2921,83.4579,18641.0
2017-04-13 13:30:00,95.62,95.62,95.45,95.47,13886.0,83.4491,83.4491,83.3008,83.3182,13886.0
2017-04-13 13:40:00,95.45,95.47,95.26,95.3,16411.0,83.3008,83.3182,83.135,83.1699,16411.0
2017-04-13 13:50:00,95.28,95.48,95.28,95.41,19577.0,83.1524,83.327,83.1524,83.2659,19577.0
2017-04-13 14:00:00,95.39,95.54,95.35,95.5,17568.0,83.2484,83.3793,83.2135,83.3444,17568.0
2017-04-13 14:10:00,95.49,95.52,95.42,95.47,13626.0,83.3357,83.3619,83.2746,83.3182,13626.0
2017-04-13 14:20:00,95.45,95.51,95.4,95.47,9666.0,83.3008,83.3531,83.2571,83.3182,9666.0
2017-04-13 14:30:00,95.47,95.57,95.43,95.5,17155.0,83.3182,83.4055,83.2833,83.3444,17155.0
2017-04-13 14:40:00,95.51,95.58,95.5,95.56,17368.0,83.3531,83.4142,83.3444,83.3968,17368.0
2017-04-13 14:50:00,95.54,95.57,95.45,95.45,12465.0,83.3793,83.4055,83.3008,83.3008,12465.0
2017-04-13 15:00:00,95.45,95.51,95.41,95.42,16598.0,83.3008,83.3531,83.2659,83.2746,16598.0
2017-04-13 15:10:00,95.41,95.43,95.24,95.35,30756.0,83.2659,83.2833,83.1175,83.2135,30756.0
2017-04-13 15:20:00,95.35,95.49,95.35,95.35,28488.0,83.2135,83.3357,83.2135,83.2135,28488.0
2017-04-13 15:30:00,95.33,95.42,95.25,95.27,57545.0,83.1961,83.2746,83.1262,83.1437,57545.0
2017-04-13 15:40:00,95.26,95.46,95.23,95.45,45661.0,83.135,83.3095,83.1088,83.3008,45661.0
2017-04-13 15:50:00,95.47,95.49,95.32,95.32,142889.0,83.3182,83.3357,83.1873,83.1873,142889.0
2017-04-17 09:30:00,94.52,95.19,94.33,94.9,142860.0,82.4892,83.0739,82.3233,82.8208,142860.0
2017-04-17 09:40:00,94.8,94.8,94.44,94.57,47776.0,82.7335,82.7335,82.4193,82.5328,47776.0
2017-04-17 09:50:00,94.57,94.77,94.46,94.67,23100.0,82.5328,82.7073,82.4368,82.6201,23100.0
2017-04-17 10:00:00,94.64,94.93,94.58,94.72,14382.0,82.5939,82.847,82.5415,82.6637,14382.0
2017-04-17 10:10:00,94.76,95.2,94.74,95.17,48399.0,82.6986,83.0826,82.6812,83.0564,48399.0
2017-04-17 10:20:00,95.17,95.46,95.15,95.34,57150.0,83.0564,83.3095,83.039,83.2048,57150.0
2017-04-17 10:30:00,95.36,95.54,95.35,95.49,65848.0,83.2222,83.3793,83.2135,83.3357,65848.0
2017-04-17 10:40:00,95.52,95.56,95.34,95.34,68374.0,83.3619,83.3968,83.2048,83.2048,68374.0
2017-04-17 10:50:00,95.36,95.54,95.36,95.51,36765.0,83.2222,83.3793,83.2222,83.3531,36765.0
2017-04-17 11:00:00,95.52,95.64,95.49,95.52,15757.0,83.3619,83.4666,83.3357,83.3619,15757.0
2017-04-17 11:10:00,95.5,95.61,95.47,95.61,17879.0,83.3444,83.4404,83.3182,83.4404,17879.0
2017-04-17 11:20:00,95.62,95.71,95.51,95.63,52295.0,83.4491,83.5277,83.3531,83.4579,52295.0
2017-04-17 11:30:00,95.65,95.66,95.43,95.5,24434.0,83.4753,83.4841,83.2833,83.3444,24434.0
2017-04-17 11:40:00,95.49,95.56,95.27,95.27,37252.0,83.3357,83.3968,83.1437,83.1437,37252.0
2017-04-17 11:50:00,95.27,95.28,95.12,95.13,16650.0,83.1437,83.1524,83.0128,83.0215,16650.0
2017-04-17 12:00:00,95.13,95.25,95.13,95.24,17475.0,83.0215,83.1262,83.0215,83.1175,17475.0
2017-04-17 12:10:00,95.27,95.3,95.12,95.22,21814.0,83.1437,83.1699,83.0128,83.1001,21814.0
2017-04-17 12:20:00,95.24,95.4,95.24,95.38,7700.0,83.1175,83.2571,83.1175,83.2397,7700.0
2017-04-17 12:30:00,95.37,95.37,95.11,95.14,35009.0,83.231,83.231,83.0041,83.0302,35009.0
2017-04-17 12:40:00,95.14,95.27,95.14,95.15,10558.0,83.0302,83.1437,83.0302,83.039,10558.0
2017-04-17 12:50:00,95.14,95.28,95.12,95.27,12106.0,83.0302,83.1524,83.0128,83.1437,12106.0
2017-04-17 13:00:00,95.25,95.45,95.25,95.42,14100.0,83.1262,83.3008,83.1262,83.2746,14100.0
2017-04-17 13:10:00,95.41,95.45,95.37,95.43,15421.0,83.2659,83.3008,83.231,83.2833,15421.0
2017-04-17 13:20:00,95.41,95.51,95.36,95.43,6962.0,83.2659,83.3531,83.2222,83.2833,6962.0
2017-04-17 13:30:00,95.46,95.46,95.3,95.39,7345.0,83.3095,83.3095,83.1699,83.2484,7345.0
2017-04-17 13:40:00,95.39,95.46,95.36,95.42,14694.0,83.2484,83.3095,83.2222,83.2746,14694.0
2017-04-17 13:50:00,95.42,95.47,95.37,95.47,10350.0,83.2746,83.3182,83.231,83.3182,10350.0
2017-04-17 14:00:00,95.49,95.57,95.43,95.54,13345.0,83.3357,83.4055,83.2833,83.3793,13345.0
2017-04-17 14:10:00,95.56,95.74,95.53,95.56,54734.0,83.3968,83.5539,83.3706,83.3968,54734.0
2017-04-17 14:20:00,95.57,95.64,95.57,95.59,21778.0,83.4055,83.4666,83.4055,83.423,21778.0
2017-04-17 14:30:00,95.61,95.71,95.58,95.66,36535.0,83.4404,83.5277,83.4142,83.4841,36535.0
2017-04-17 14:40:00,95.66,95.67,95.5,95.51,34216.0,83.4841,83.4928,83.3444,83.3531,34216.0
2017-04-17 14:50:00,95.5,95.57,95.45,95.52,26785.0,83.3444,83.4055,83.3008,83.3619,26785.0
2017-04-17 15:00:00,95.52,95.55,95.39,95.45,24488.0,83.3619,83.3881,83.2484,83.3008,24488.0
2017-04-17 15:10:00,95.45,95.61,95.4,95.61,19705.0,83.3008,83.4404,83.2571,83.4404,19705.0
2017-04-17 15:20:00,95.58,95.59,95.41,95.55,28213.0,83.4142,83.423,83.2659,83.3881,28213.0
2017-04-17 15:30:00,95.55,95.57,95.35,95.39,24078.0,83.3881,83.4055,83.2135,83.2484,24078.0
2017-04-17 15:40:00,95.38,95.52,95.36,95.46,30171.0,83.2397,83.3619,83.2222,83.3095,30171.0
2017-04-17 15:50:00,95.49,95.58,95.49,95.5,55658.0,83.3357,83.4142,83.3357,83.3444,55658.0
2017-04-18 09:30:00,94.94,95.6,94.41,95.57,62863.0,82.8557,83.4317,82.3932,83.4055,62863.0
2017-04-18 09:40:00,95.55,95.65,95.48,95.64,12268.0,83.3881,83.4753,83.327,83.4666,12268.0
2017-04-18 09:50:00,95.6,95.85,95.59,95.79,36906.0,83.4317,83.6499,83.423,83.5975,36906.0
2017-04-18 10:00:00,95.85,95.85,95.45,95.45,19306.0,83.6499,83.6499,83.3008,83.3008,19306.0
2017-04-18 10:10:00,95.51,95.51,95.11,95.21,33799.0,83.3531,83.3531,83.0041,83.0913,33799.0
2017-04-18 10:20:00,95.22,95.26,95.02,95.12,22879.0,83.1001,83.135,82.9255,83.0128,22879.0
2017-04-18 10:30:00,95.11,95.25,95.09,95.18,24317.0,83.0041,83.1262,82.9866,83.0651,24317.0
2017-04-18 10:40:00,95.18,95.19,94.96,95.0,22130.0,83.0651,83.0739,82.8732,82.9081,22130.0
2017-04-18 10:50:00,94.99,95.05,94.93,95.05,25946.0,82.8993,82.9517,82.847,82.9517,25946.0
2017-04-18 11:00:00,95.07,95.18,95.02,95.18,14403.0,82.9691,83.0651,82.9255,83.0651,14403.0
2017-04-18 11:10:00,95.2,95.29,95.18,95.21,20871.0,83.0826,83.1611,83.0651,83.0913,20871.0
2017-04-18 11:20:00,95.19,95.24,95.11,95.12,21596.0,83.0739,83.1175,83.0041,83.0128,21596.0
2017-04-18 11:30:00,95.15,95.15,94.91,94.98,19625.0,83.039,83.039,82.8295,82.8906,19625.0
2017-04-18 11:40:00,94.98,95.07,94.93,95.05,9985.0,82.8906,82.9691,82.847,82.9517,9985.0
2017-04-18 11:50:00,95.05,95.1,94.98,95.06,9737.0,82.9517,82.9953,82.8906,82.9604,9737.0
2017-04-18 12:00:00,95.01,95.11,94.92,95.0,14144.0,82.9168,83.0041,82.8382,82.9081,14144.0
2017-04-18 12:10:00,94.99,95.02,94.95,95.0,23811.0,82.8993,82.9255,82.8644,82.9081,23811.0
2017-04-18 12:20:00,95.01,95.02,94.96,94.96,17150.0,82.9168,82.9255,82.8732,82.8732,17150.0
2017-04-18 12:30:00,94.94,95.01,94.9,94.9,17545.0,82.8557,82.9168,82.8208,82.8208,17545.0
2017-04-18 12:40:00,94.89,94.98,94.8,94.81,10790.0,82.8121,82.8906,82.7335,82.7422,10790.0
2017-04-18 12:50:00,94.81,94.87,94.72,94.74,18200.0,82.7422,82.7946,82.6637,82.6812,18200.0
2017-04-18 13:00:00,94.74,94.75,94.62,94.69,15169.0,82.6812,82.6899,82.5764,82.6375,15169.0
2017-04-18 13:10:00,94.7,94.74,94.65,94.65,29268.0,82.6462,82.6812,82.6026,82.6026,29268.0
2017-04-18 13:20:00,94.66,94.7,94.63,94.65,9379.0,82.6113,82.6462,82.5852,82.6026,9379.0
2017-04-18 13:30:00,94.65,94.7,94.58,94.67,51574.0,82.6026,82.6462,82.5415,82.6201,51574.0
2017-04-18 13:40:00,94.67,94.77,94.66,94.67,26649.0,82.6201,82.7073,82.6113,82.6201,26649.0
2017-04-18 13:50:00,94.68,94.7,94.52,94.53,15117.0,82.6288,82.6462,82.4892,82.4979,15117.0
2017-04-18 14:00:00,94.54,94.64,94.53,94.64,23529.0,82.5066,82.5939,82.4979,82.5939,23529.0
2017-04-18 14:10:00,94.65,94.66,94.6,94.62,7267.0,82.6026,82.6113,82.559,82.5764,7267.0
2017-04-18 14:20:00,94.62,94.63,94.45,94.5,27614.0,82.5764,82.5852,82.4281,82.4717,27614.0
2017-04-18 14:30:00,94.5,94.54,94.46,94.47,18889.0,82.4717,82.5066,82.4368,82.4455,18889.0
2017-04-18 14:40:00,94.47,94.51,94.37,94.4,21228.0,82.4455,82.4804,82.3582,82.3844,21228.0
2017-04-18 14:50:00,94.41,94.5,94.4,94.43,26686.0,82.3932,82.4717,82.3844,82.4106,26686.0
2017-04-18 15:00:00,94.44,94.44,94.32,94.41,32635.0,82.4193,82.4193,82.3146,82.3932,32635.0
2017-04-18 15:10:00,94.41,94.62,94.4,94.61,18486.0,82.3932,82.5764,82.3844,82.5677,18486.0
2017-04-18 15:20:00,94.65,94.7,94.63,94.69,52049.0,82.6026,82.6462,82.5852,82.6375,52049.0
2017-04-18 15:30:00,94.7,94.84,94.68,94.83,17366.0,82.6462,82.7684,82.6288,82.7597,17366.0
2017-04-18 15:40:00,94.83,94.98,94.82,94.93,32670.0,82.7597,82.8906,82.751,82.847,32670.0
2017-04-18 15:50:00,94.92,94.92,94.54,94.6,190638.0,82.8382,82.8382,82.5066,82.559,190638.0
2017-04-19 09:30:00,95.69,97.31,95.56,97.05,92666.0,83.5102,84.924,83.3968,84.6971,92666.0
2017-04-19 09:40:00,97.05,97.35,96.93,97.2,34469.0,84.6971,84.9589,84.5924,84.828,34469.0
2017-04-19 09:50:00,97.17,97.44,96.97,97.39,37509.0,84.8019,85.0375,84.6273,84.9939,37509.0
2017-04-19 10:00:00,97.42,97.46,96.87,97.05,28107.0,85.02,85.0549,84.54,84.6971,28107.0
2017-04-19 10:10:00,97.05,97.19,96.99,97.07,19700.0,84.6971,84.8193,84.6448,84.7146,19700.0
2017-04-19 10:20:00,97.05,97.08,96.56,96.72,50846.0,84.6971,84.7233,84.2695,84.4091,50846.0
2017-04-19 10:30:00,96.74,96.76,96.47,96.74,16385.0,84.4266,84.444,84.191,84.4266,16385.0
2017-04-19 10:40:00,96.73,96.86,96.58,96.58,16850.0,84.4179,84.5313,84.287,84.287,16850.0
2017-04-19 10:50:00,96.59,96.73,96.56,96.73,26520.0,84.2957,84.4179,84.2695,84.4179,26520.0
2017-04-19 11:00:00,96.73,96.79,96.59,96.61,27193.0,84.4179,84.4702,84.2957,84.3131,27193.0
2017-04-19 11:10:00,96.61,96.81,96.51,96.79,17425.0,84.3131,84.4877,84.2259,84.4702,17425.0
2017-04-19 11:20:00,96.8,96.92,96.76,96.88,25231.0,84.4789,84.5837,84.444,84.5488,25231.0
2017-04-19 11:30:00,96.85,96.86,96.49,96.51,18075.0,84.5226,84.5313,84.2084,84.2259,18075.0
2017-04-19 11:40:00,96.5,96.54,96.35,96.37,20437.0,84.2171,84.252,84.0862,84.1037,20437.0
2017-04-19 11:50:00,96.37,96.4,96.26,96.34,17611.0,84.1037,84.1299,84.0077,84.0775,17611.0
2017-04-19 12:00:00,96.35,96.47,96.27,96.32,17078.0,84.0862,84.191,84.0164,84.06,17078.0
2017-04-19 12:10:00,96.3,96.41,96.24,96.39,24810.0,84.0426,84.1386,83.9902,84.1211,24810.0
2017-04-19 12:20:00,96.38,96.58,96.38,96.53,12617.0,84.1124,84.287,84.1124,84.2433,12617.0
2017-04-19 12:30:00,96.54,96.65,96.51,96.58,20911.0,84.252,84.348,84.2259,84.287,20911.0
2017-04-19 12:40:00,96.6,96.68,96.54,96.55,17320.0,84.3044,84.3742,84.252,84.2608,17320.0
2017-04-19 12:50:00,96.52,96.66,96.52,96.6,16878.0,84.2346,84.3568,84.2346,84.3044,16878.0
2017-04-19 13:00:00,96.59,96.66,96.52,96.66,29244.0,84.2957,84.3568,84.2346,84.3568,29244.0
2017-04-19 13:10:00,96.66,96.8,96.62,96.8,12765.0,84.3568,84.4789,84.3219,84.4789,12765.0
2017-04-19 13:20:00,96.8,96.91,96.78,96.86,14891.0,84.4789,84.5749,84.4615,84.5313,14891.0
2017-04-19 13:30:00,96.85,96.98,96.84,96.94,16772.0,84.5226,84.636,84.5139,84.6011,16772.0
2017-04-19 13:40:00,96.93,96.96,96.88,96.9,11924.0,84.5924,84.6186,84.5488,84.5662,11924.0
2017-04-19 13:50:00,96.91,97.03,96.91,96.95,15735.0,84.5749,84.6797,84.5749,84.6099,15735.0
2017-04-19 14:00:00,96.96,96.97,96.84,96.84,13813.0,84.6186,84.6273,84.5139,84.5139,13813.0
2017-04-19 14:10:00,96.83,96.84,96.61,96.76,14300.0,84.5051,84.5139,84.3131,84.444,14300.0
2017-04-19 14:20:00,96.78,96.96,96.77,96.93,22406.0,84.4615,84.6186,84.4528,84.5924,22406.0
2017-04-19 14:30:00,96.93,97.21,96.93,97.18,21747.0,84.5924,84.8368,84.5924,84.8106,21747.0
2017-04-19 14:40:00,97.2,97.26,97.13,97.14,27161.0,84.828,84.8804,84.7669,84.7757,27161.0
2017-04-19 14:50:00,97.12,97.15,97.05,97.05,16142.0,84.7582,84.7844,84.6971,84.6971,16142.0
2017-04-19 15:00:00,97.06,97.25,97.01,97.24,24069.0,84.7059,84.8717,84.6622,84.8629,24069.0
2017-04-19 15:10:00,97.25,97.37,97.23,97.35,28828.0,84.8717,84.9764,84.8542,84.9589,28828.0
2017-04-19 15:20:00,97.36,97.36,97.16,97.18,24237.0,84.9677,84.9677,84.7931,84.8106,24237.0
2017-04-19 15:30:00,97.17,97.25,97.05,97.25,43000.0,84.8019,84.8717,84.6971,84.8717,43000.0
2017-04-19 15:40:00,97.24,97.48,97.22,97.42,130475.0,84.8629,85.0724,84.8455,85.02,130475.0
2017-04-19 15:50:00,97.41,97.66,97.39,97.59,162535.0,85.0113,85.2295,84.9939,85.1684,162535.0
2017-04-20 09:30:00,98.0,98.54,97.95,98.35,40559.0,85.5262,85.9975,85.4826,85.8317,40559.0
2017-04-20 09:40:00,98.27,98.35,97.71,97.71,20425.0,85.7618,85.8317,85.2731,85.2731,20425.0
2017-04-20 09:50:00,97.71,97.94,97.62,97.72,21358.0,85.2731,85.4738,85.1946,85.2818,21358.0
2017-04-20 10:00:00,97.68,98.27,97.68,98.2,23126.0,85.2469,85.7618,85.2469,85.7008,23126.0
2017-04-20 10:10:00,98.21,98.34,97.81,97.81,14212.0,85.7095,85.8229,85.3604,85.3604,14212.0
2017-04-20 10:20:00,97.8,98.06,97.8,97.87,22510.0,85.3517,85.5786,85.3517,85.4128,22510.0
2017-04-20 10:30:00,97.91,97.95,97.62,97.76,18464.0,85.4477,85.4826,85.1946,85.3168,18464.0
2017-04-20 10:40:00,97.81,98.0,97.7,98.0,25586.0,85.3604,85.5262,85.2644,85.5262,25586.0
2017-04-20 10:50:00,98.01,98.07,97.95,97.96,12338.0,85.5349,85.5873,85.4826,85.4913,12338.0
2017-04-20 11:00:00,97.97,97.97,97.72,97.76,16450.0,85.5,85.5,85.2818,85.3168,16450.0
2017-04-20 11:10:00,97.78,98.05,97.72,98.05,6985.0,85.3342,85.5698,85.2818,85.5698,6985.0
2017-04-20 11:20:00,98.07,98.2,97.99,98.2,12476.0,85.5873,85.7008,85.5175,85.7008,12476.0
2017-04-20 11:30:00,98.24,98.27,98.03,98.08,14174.0,85.7357,85.7618,85.5524,85.596,14174.0
2017-04-20 11:40:00,98.08,98.28,98.0,98.25,9638.0,85.596,85.7706,85.5262,85.7444,9638.0
2017-04-20 11:50:00,98.29,98.35,98.27,98.28,9159.0,85.7793,85.8317,85.7618,85.7706,9159.0
2017-04-20 12:00:00,98.3,98.53,98.27,98.53,10973.0,85.788,85.9887,85.7618,85.9887,10973.0
2017-04-20 12:10:00,98.55,98.68,98.54,98.62,13350.0,86.0062,86.1197,85.9975,86.0673,13350.0
2017-04-20 12:20:00,98.61,98.65,98.48,98.54,10093.0,86.0586,86.0935,85.9451,85.9975,10093.0
2017-04-20 12:30:00,98.56,98.59,98.5,98.56,7326.0,86.0149,86.0411,85.9626,86.0149,7326.0
2017-04-20 12:40:00,98.57,98.71,98.55,98.65,9725.0,86.0237,86.1458,86.0062,86.0935,9725.0
2017-04-20 12:50:00,98.62,98.71,98.54,98.55,10187.0,86.0673,86.1458,85.9975,86.0062,10187.0
2017-04-20 13:00:00,98.57,98.62,98.52,98.52,6733.0,86.0237,86.0673,85.98,85.98,6733.0
2017-04-20 13:10:00,98.47,98.5,98.37,98.39,7907.0,85.9364,85.9626,85.8491,85.8666,7907.0
2017-04-20 13:20:00,98.39,98.52,98.38,98.52,8500.0,85.8666,85.98,85.8578,85.98,8500.0
2017-04-20 13:30:00,98.51,98.59,98.51,98.59,6507.0,85.9713,86.0411,85.9713,86.0411,6507.0
2017-04-20 13:40:00,98.6,98.66,98.57,98.59,8167.0,86.0498,86.1022,86.0237,86.0411,8167.0
2017-04-20 13:50:00,98.61,98.75,98.59,98.72,12825.0,86.0586,86.1807,86.0411,86.1546,12825.0
2017-04-20 14:00:00,98.75,98.76,98.57,98.59,14011.0,86.1807,86.1895,86.0237,86.0411,14011.0
2017-04-20 14:10:00,98.59,98.68,98.56,98.67,15054.0,86.0411,86.1197,86.0149,86.1109,15054.0
2017-04-20 14:20:00,98.65,98.73,98.63,98.65,16076.0,86.0935,86.1633,86.076,86.0935,16076.0
2017-04-20 14:30:00,98.65,98.8,98.57,98.8,65104.0,86.0935,86.2244,86.0237,86.2244,65104.0
2017-04-20 14:40:00,98.8,98.82,98.7,98.73,10565.0,86.2244,86.2418,86.1371,86.1633,10565.0
2017-04-20 14:50:00,98.73,98.75,98.66,98.68,13347.0,86.1633,86.1807,86.1022,86.1197,13347.0
2017-04-20 15:00:00,98.66,98.68,98.45,98.66,51472.0,86.1022,86.1197,85.9189,86.1022,51472.0
2017-04-20 15:10:00,98.66,98.69,98.58,98.59,17082.0,86.1022,86.1284,86.0324,86.0411,17082.0
2017-04-20 15:20:00,98.58,98.64,98.47,98.62,14101.0,86.0324,86.0847,85.9364,86.0673,14101.0
2017-04-20 15:30:00,98.62,98.71,98.6,98.66,33734.0,86.0673,86.1458,86.0498,86.1022,33734.0
2017-04-20 15:40:00,98.66,98.75,98.63,98.7,26567.0,86.1022,86.1807,86.076,86.1371,26567.0
2017-04-20 15:50:00,98.7,98.74,98.51,98.51,119833.0,86.1371,86.172,85.9713,85.9713,119833.0
2017-04-21 09:30:00,98.57,98.65,97.67,97.67,84303.0,86.0237,86.0935,85.2382,85.2382,84303.0
2017-04-21 09:40:00,97.7,97.88,97.7,97.83,55432.0,85.2644,85.4215,85.2644,85.3778,55432.0
2017-04-21 09:50:00,97.76,98.07,97.72,97.92,11662.0,85.3168,85.5873,85.2818,85.4564,11662.0
2017-04-21 10:00:00,97.97,98.23,97.93,98.23,6670.0,85.5,85.7269,85.4651,85.7269,6670.0
2017-04-21 10:10:00,98.23,98.44,98.14,98.19,19295.0,85.7269,85.9102,85.6484,85.692,19295.0
2017-04-21 10:20:00,98.17,98.41,98.01,98.41,15072.0,85.6746,85.884,85.5349,85.884,15072.0
2017-04-21 10:30:00,98.44,98.44,98.02,98.06,16369.0,85.9102,85.9102,85.5437,85.5786,16369.0
2017-04-21 10:40:00,98.1,98.15,98.0,98.0,13808.0,85.6135,85.6571,85.5262,85.5262,13808.0
2017-04-21 10:50:00,98.04,98.07,97.96,98.01,17335.0,85.5611,85.5873,85.4913,85.5349,17335.0
2017-04-21 11:00:00,97.98,98.08,97.95,97.99,16007.0,85.5088,85.596,85.4826,85.5175,16007.0
2017-04-21 11:10:00,97.97,98.2,97.9,98.2,17335.0,85.5,85.7008,85.4389,85.7008,17335.0
2017-04-21 11:20:00,98.2,98.36,98.18,98.29,5858.0,85.7008,85.8404,85.6833,85.7793,5858.0
2017-04-21 11:30:00,98.29,98.47,98.29,98.44,9351.0,85.7793,85.9364,85.7793,85.9102,9351.0
2017-04-21 11:40:00,98.41,98.49,98.38,98.4,9000.0,85.884,85.9538,85.8578,85.8753,9000.0
2017-04-21 11:50:00,98.42,98.42,98.29,98.3,5500.0,85.8927,85.8927,85.7793,85.788,5500.0
2017-04-21 12:00:00,98.3,98.37,98.24,98.3,10820.0,85.788,85.8491,85.7357,85.788,10820.0
2017-04-21 12:10:00,98.32,98.32,98.2,98.24,8245.0,85.8055,85.8055,85.7008,85.7357,8245.0
2017-04-21 12:20:00,98.24,98.32,98.2,98.21,8526.0,85.7357,85.8055,85.7008,85.7095,8526.0
2017-04-21 12:30:00,98.2,98.31,98.19,98.31,6633.0,85.7008,85.7968,85.692,85.7968,6633.0
2017-04-21 12:40:00,98.28,98.31,98.2,98.24,6930.0,85.7706,85.7968,85.7008,85.7357,6930.0
2017-04-21 12:50:00,98.26,98.26,98.13,98.13,5211.0,85.7531,85.7531,85.6397,85.6397,5211.0
2017-04-21 13:00:00,98.14,98.18,98.08,98.13,12776.0,85.6484,85.6833,85.596,85.6397,12776.0
2017-04-21 13:10:00,98.17,98.17,98.01,98.02,5179.0,85.6746,85.6746,85.5349,85.5437,5179.0
2017-04-21 13:20:00,98.03,98.1,98.02,98.06,3541.0,85.5524,85.6135,85.5437,85.5786,3541.0
2017-04-21 13:30:00,98.05,98.17,98.04,98.13,15614.0,85.5698,85.6746,85.5611,85.6397,15614.0
2017-04-21 13:40:00,98.13,98.14,98.07,98.09,5792.0,85.6397,85.6484,85.5873,85.6048,5792.0
2017-04-21 13:50:00,98.12,98.34,98.11,98.3,5855.0,85.6309,85.8229,85.6222,85.788,5855.0
2017-04-21 14:00:00,98.3,98.3,98.24,98.25,4210.0,85.788,85.788,85.7357,85.7444,4210.0
2017-04-21 14:10:00,98.28,98.28,98.2,98.2,3900.0,85.7706,85.7706,85.7008,85.7008,3900.0
2017-04-21 14:20:00,98.17,98.34,98.17,98.32,6122.0,85.6746,85.8229,85.6746,85.8055,6122.0
2017-04-21 14:30:00,98.3,98.36,98.3,98.3,3045.0,85.788,85.8404,85.788,85.788,3045.0
2017-04-21 14:40:00,98.24,98.24,98.13,98.13,7449.0,85.7357,85.7357,85.6397,85.6397,7449.0
2017-04-21 14:50:00,98.08,98.16,98.07,98.16,5792.0,85.596,85.6658,85.5873,85.6658,5792.0
2017-04-21 15:00:00,98.13,98.17,98.09,98.17,6700.0,85.6397,85.6746,85.6048,85.6746,6700.0
2017-04-21 15:10:00,98.18,98.18,98.1,98.13,5826.0,85.6833,85.6833,85.6135,85.6397,5826.0
2017-04-21 15:20:00,98.12,98.36,98.1,98.34,9466.0,85.6309,85.8404,85.6135,85.8229,9466.0
2017-04-21 15:30:00,98.34,98.38,98.25,98.37,11563.0,85.8229,85.8578,85.7444,85.8491,11563.0
2017-04-21 15:40:00,98.36,98.48,98.33,98.4,17989.0,85.8404,85.9451,85.8142,85.8753,17989.0
2017-04-21 15:50:00,98.39,98.4,98.31,98.37,48918.0,85.8666,85.8753,85.7968,85.8491,48918.0
2017-04-24 09:30:00,99.71,99.84,99.35,99.62,37813.0,87.0186,87.132,86.7044,86.94,37813.0
2017-04-24 09:40:00,99.67,99.74,99.21,99.29,18850.0,86.9836,87.0447,86.5822,86.652,18850.0
2017-04-24 09:50:00,99.25,99.47,99.21,99.47,12444.0,86.6171,86.8091,86.5822,86.8091,12444.0
2017-04-24 10:00:00,99.47,99.77,99.46,99.63,25499.0,86.8091,87.0709,86.8004,86.9487,25499.0
2017-04-24 10:10:00,99.61,99.99,99.57,99.99,47465.0,86.9313,87.2629,86.8964,87.2629,47465.0
2017-04-24 10:20:00,100.0,100.11,99.83,99.92,49473.0,87.2716,87.3676,87.1233,87.2018,49473.0
2017-04-24 10:30:00,99.94,100.32,99.89,100.18,57676.0,87.2193,87.5509,87.1756,87.4287,57676.0
2017-04-24 10:40:00,100.15,100.46,100.07,100.16,23650.0,87.4025,87.6731,87.3327,87.4113,23650.0
2017-04-24 10:50:00,100.17,100.3,100.15,100.19,7678.0,87.42,87.5335,87.4025,87.4375,7678.0
2017-04-24 11:00:00,100.24,100.29,99.96,99.96,22501.0,87.4811,87.5247,87.2367,87.2367,22501.0
2017-04-24 11:10:00,99.96,100.05,99.86,99.88,34964.0,87.2367,87.3153,87.1495,87.1669,34964.0
2017-04-24 11:20:00,99.89,100.05,99.88,100.02,30991.0,87.1756,87.3153,87.1669,87.2891,30991.0
2017-04-24 11:30:00,100.02,100.03,99.94,99.94,18901.0,87.2891,87.2978,87.2193,87.2193,18901.0
2017-04-24 11:40:00,99.94,99.98,99.89,99.91,18566.0,87.2193,87.2542,87.1756,87.1931,18566.0
2017-04-24 11:50:00,99.93,99.98,99.86,99.96,26460.0,87.2106,87.2542,87.1495,87.2367,26460.0
2017-04-24 12:00:00,99.92,100.1,99.91,100.09,9798.0,87.2018,87.3589,87.1931,87.3502,9798.0
2017-04-24 12:10:00,100.1,100.11,100.01,100.04,6684.0,87.3589,87.3676,87.2804,87.3065,6684.0
2017-04-24 12:20:00,100.05,100.06,99.89,99.9,8932.0,87.3153,87.324,87.1756,87.1844,8932.0
2017-04-24 12:30:00,99.89,100.02,99.88,99.97,9360.0,87.1756,87.2891,87.1669,87.2455,9360.0
2017-04-24 12:40:00,99.96,99.98,99.9,99.94,3871.0,87.2367,87.2542,87.1844,87.2193,3871.0
2017-04-24 12:50:00,99.95,100.0,99.89,100.0,14254.0,87.228,87.2716,87.1756,87.2716,14254.0
2017-04-24 13:00:00,100.0,100.01,99.91,99.91,6951.0,87.2716,87.2804,87.1931,87.1931,6951.0
2017-04-24 13:10:00,99.92,100.1,99.91,100.1,9900.0,87.2018,87.3589,87.1931,87.3589,9900.0
2017-04-24 13:20:00,100.1,100.16,100.06,100.14,6006.0,87.3589,87.4113,87.324,87.3938,6006.0
2017-04-24 13:30:00,100.15,100.23,100.12,100.22,17687.0,87.4025,87.4724,87.3764,87.4636,17687.0
2017-04-24 13:40:00,100.23,100.3,100.21,100.27,13992.0,87.4724,87.5335,87.4549,87.5073,13992.0
2017-04-24 13:50:00,100.29,100.37,100.24,100.37,14366.0,87.5247,87.5945,87.4811,87.5945,14366.0
2017-04-24 14:00:00,100.38,100.56,100.37,100.54,11616.0,87.6033,87.7604,87.5945,87.7429,11616.0
2017-04-24 14:10:00,100.55,100.6,100.45,100.57,15172.0,87.7516,87.7953,87.6644,87.7691,15172.0
2017-04-24 14:20:00,100.61,100.89,100.54,100.85,42164.0,87.804,88.0484,87.7429,88.0134,42164.0
2017-04-24 14:30:00,100.86,100.88,100.74,100.78,19934.0,88.0222,88.0396,87.9175,87.9524,19934.0
2017-04-24 14:40:00,100.78,100.9,100.75,100.85,12410.0,87.9524,88.0571,87.9262,88.0134,12410.0
2017-04-24 14:50:00,100.85,100.87,100.79,100.87,9972.0,88.0134,88.0309,87.9611,88.0309,9972.0
2017-04-24 15:00:00,100.88,100.98,100.87,100.97,14646.0,88.0396,88.1269,88.0309,88.1182,14646.0
2017-04-24 15:10:00,100.93,100.98,100.87,100.87,15399.0,88.0833,88.1269,88.0309,88.0309,15399.0
2017-04-24 15:20:00,100.86,100.95,100.84,100.91,12393.0,88.0222,88.1007,88.0047,88.0658,12393.0
2017-04-24 15:30:00,100.89,100.95,100.86,100.87,17870.0,88.0484,88.1007,88.0222,88.0309,17870.0
2017-04-24 15:40:00,100.88,100.88,100.82,100.84,38921.0,88.0396,88.0396,87.9873,88.0047,38921.0
2017-04-24 15:50:00,100.84,100.88,100.8,100.83,75062.0,88.0047,88.0396,87.9698,87.996,75062.0
2017-04-25 09:30:00,101.12,101.35,100.47,100.94,42329.0,88.2491,88.4498,87.6818,88.092,42329.0
2017-04-25 09:40:00,100.94,100.94,100.65,100.71,38481.0,88.092,88.092,87.8389,87.8913,38481.0
2017-04-25 09:50:00,100.71,100.72,100.56,100.58,7280.0,87.8913,87.9,87.7604,87.7778,7280.0
2017-04-25 10:00:00,100.59,100.7,100.45,100.67,19664.0,87.7865,87.8825,87.6644,87.8564,19664.0
2017-04-25 10:10:00,100.67,100.67,100.44,100.5,24697.0,87.8564,87.8564,87.6556,87.708,24697.0
2017-04-25 10:20:00,100.5,100.81,100.5,100.78,13781.0,87.708,87.9785,87.708,87.9524,13781.0
2017-04-25 10:30:00,100.76,101.03,100.74,101.03,9460.0,87.9349,88.1705,87.9175,88.1705,9460.0
2017-04-25 10:40:00,101.04,101.08,100.87,100.89,21324.0,88.1793,88.2142,88.0309,88.0484,21324.0
2017-04-25 10:50:00,100.89,101.0,100.8,100.8,19430.0,88.0484,88.1444,87.9698,87.9698,19430.0
2017-04-25 11:00:00,100.77,101.01,100.73,100.99,17204.0,87.9436,88.1531,87.9087,88.1356,17204.0
2017-04-25 11:10:00,100.99,101.14,100.99,101.13,12551.0,88.1356,88.2665,88.1356,88.2578,12551.0
2017-04-25 11:20:00,101.09,101.12,100.97,100.99,15408.0,88.2229,88.2491,88.1182,88.1356,15408.0
2017-04-25 11:30:00,101.01,101.02,100.77,100.81,8965.0,88.1531,88.1618,87.9436,87.9785,8965.0
2017-04-25 11:40:00,100.82,100.82,100.75,100.78,9302.0,87.9873,87.9873,87.9262,87.9524,9302.0
2017-04-25 11:50:00,100.79,100.83,100.77,100.8,7536.0,87.9611,87.996,87.9436,87.9698,7536.0
2017-04-25 12:00:00,100.79,100.91,100.79,100.89,7154.0,87.9611,88.0658,87.9611,88.0484,7154.0
2017-04-25 12:10:00,100.89,100.89,100.79,100.83,12735.0,88.0484,88.0484,87.9611,87.996,12735.0
2017-04-25 12:20:00,100.84,100.93,100.83,100.89,10378.0,88.0047,88.0833,87.996,88.0484,10378.0
2017-04-25 12:30:00,100.88,100.9,100.84,100.87,8929.0,88.0396,88.0571,88.0047,88.0309,8929.0
2017-04-25 12:40:00,100.87,101.04,100.86,101.04,12167.0,88.0309,88.1793,88.0222,88.1793,12167.0
2017-04-25 12:50:00,101.06,101.12,101.06,101.07,13874.0,88.1967,88.2491,88.1967,88.2054,13874.0
2017-04-25 13:00:00,101.06,101.16,101.05,101.16,14434.0,88.1967,88.284,88.188,88.284,14434.0
2017-04-25 13:10:00,101.16,101.23,101.15,101.2,16249.0,88.284,88.3451,88.2753,88.3189,16249.0
2017-04-25 13:20:00,101.2,101.23,101.14,101.16,7514.0,88.3189,88.3451,88.2665,88.284,7514.0
2017-04-25 13:30:00,101.16,101.16,101.05,101.09,11224.0,88.284,88.284,88.188,88.2229,11224.0
2017-04-25 13:40:00,101.11,101.33,101.09,101.29,57760.0,88.2404,88.4324,88.2229,88.3974,57760.0
2017-04-25 13:50:00,101.3,101.31,101.2,101.24,13722.0,88.4062,88.4149,88.3189,88.3538,13722.0
2017-04-25 14:00:00,101.24,101.25,101.2,101.22,13216.0,88.3538,88.3625,88.3189,88.3364,13216.0
2017-04-25 14:10:00,101.23,101.35,101.22,101.35,17045.0,88.3451,88.4498,88.3364,88.4498,17045.0
2017-04-25 14:20:00,101.35,101.36,101.28,101.32,19359.0,88.4498,88.4585,88.3887,88.4236,19359.0
2017-04-25 14:30:00,101.32,101.38,101.3,101.38,14465.0,88.4236,88.476,88.4062,88.476,14465.0
2017-04-25 14:40:00,101.36,101.37,101.29,101.31,25058.0,88.4585,88.4673,88.3974,88.4149,25058.0
2017-04-25 14:50:00,101.31,101.43,101.3,101.43,16407.0,88.4149,88.5196,88.4062,88.5196,16407.0
2017-04-25 15:00:00,101.42,101.63,101.41,101.63,18856.0,88.5109,88.6942,88.5022,88.6942,18856.0
2017-04-25 15:10:00,101.63,101.7,101.57,101.69,19488.0,88.6942,88.7553,88.6418,88.7465,19488.0
2017-04-25 15:20:00,101.7,101.81,101.69,101.77,29700.0,88.7553,88.8513,88.7465,88.8163,29700.0
2017-04-25 15:30:00,101.76,101.78,101.61,101.71,40055.0,88.8076,88.8251,88.6767,88.764,40055.0
2017-04-25 15:40:00,101.71,101.74,101.64,101.69,32275.0,88.764,88.7902,88.7029,88.7465,32275.0
2017-04-25 15:50:00,101.69,101.74,101.56,101.71,77595.0,88.7465,88.7902,88.6331,88.764,77595.0
2017-04-26 09:30:00,101.78,101.78,101.05,101.53,19024.0,88.8251,88.8251,88.188,88.6069,19024.0
2017-04-26 09:40:00,101.52,101.53,101.15,101.26,12125.0,88.5982,88.6069,88.2753,88.3713,12125.0
2017-04-26 09:50:00,101.26,101.26,100.93,101.07,5139.0,88.3713,88.3713,88.0833,88.2054,5139.0
2017-04-26 10:00:00,101.06,101.18,100.94,101.03,9452.0,88.1967,88.3014,88.092,88.1705,9452.0
2017-04-26 10:10:00,101.02,101.02,100.8,100.9,8503.0,88.1618,88.1618,87.9698,88.0571,8503.0
2017-04-26 10:20:00,100.83,100.96,100.75,100.82,18713.0,87.996,88.1094,87.9262,87.9873,18713.0
2017-04-26 10:30:00,100.82,100.86,100.63,100.79,17815.0,87.9873,88.0222,87.8215,87.9611,17815.0
2017-04-26 10:40:00,100.78,100.84,100.74,100.84,6791.0,87.9524,88.0047,87.9175,88.0047,6791.0
2017-04-26 10:50:00,100.84,101.0,100.82,100.93,8766.0,88.0047,88.1444,87.9873,88.0833,8766.0
2017-04-26 11:00:00,100.9,100.96,100.86,100.96,7230.0,88.0571,88.1094,88.0222,88.1094,7230.0
2017-04-26 11:10:00,100.94,101.09,100.94,101.07,8063.0,88.092,88.2229,88.092,88.2054,8063.0
2017-04-26 11:20:00,101.13,101.29,101.13,101.2,7430.0,88.2578,88.3974,88.2578,88.3189,7430.0
2017-04-26 11:30:00,101.19,101.38,101.19,101.33,5900.0,88.3102,88.476,88.3102,88.4324,5900.0
2017-04-26 11:40:00,101.37,101.4,101.08,101.13,7480.0,88.4673,88.4934,88.2142,88.2578,7480.0
2017-04-26 11:50:00,101.13,101.2,101.07,101.16,13000.0,88.2578,88.3189,88.2054,88.284,13000.0
2017-04-26 12:00:00,101.13,101.27,101.07,101.26,6745.0,88.2578,88.38,88.2054,88.3713,6745.0
2017-04-26 12:10:00,101.22,101.29,101.14,101.15,5940.0,88.3364,88.3974,88.2665,88.2753,5940.0
2017-04-26 12:20:00,101.17,101.19,101.11,101.17,8048.0,88.2927,88.3102,88.2404,88.2927,8048.0
2017-04-26 12:30:00,101.18,101.21,101.14,101.21,3872.0,88.3014,88.3276,88.2665,88.3276,3872.0
2017-04-26 12:40:00,101.19,101.25,101.12,101.15,7600.0,88.3102,88.3625,88.2491,88.2753,7600.0
2017-04-26 12:50:00,101.15,101.31,101.15,101.28,5600.0,88.2753,88.4149,88.2753,88.3887,5600.0
2017-04-26 13:00:00,101.29,101.36,101.25,101.34,6045.0,88.3974,88.4585,88.3625,88.4411,6045.0
2017-04-26 13:10:00,101.36,101.43,101.32,101.35,6517.0,88.4585,88.5196,88.4236,88.4498,6517.0
2017-04-26 13:20:00,101.36,101.37,101.25,101.25,8437.0,88.4585,88.4673,88.3625,88.3625,8437.0
2017-04-26 13:30:00,101.23,101.23,101.05,101.19,9754.0,88.3451,88.3451,88.188,88.3102,9754.0
2017-04-26 13:40:00,101.18,101.3,101.06,101.15,11374.0,88.3014,88.4062,88.1967,88.2753,11374.0
2017-04-26 13:50:00,101.13,101.19,101.09,101.09,2300.0,88.2578,88.3102,88.2229,88.2229,2300.0
2017-04-26 14:00:00,101.06,101.16,101.02,101.16,9371.0,88.1967,88.284,88.1618,88.284,9371.0
2017-04-26 14:10:00,101.17,101.22,101.11,101.19,5282.0,88.2927,88.3364,88.2404,88.3102,5282.0
2017-04-26 14:20:00,101.17,101.33,101.17,101.28,14000.0,88.2927,88.4324,88.2927,88.3887,14000.0
2017-04-26 14:30:00,101.27,101.37,101.26,101.34,9985.0,88.38,88.4673,88.3713,88.4411,9985.0
2017-04-26 14:40:00,101.37,101.44,101.27,101.33,12662.0,88.4673,88.5284,88.38,88.4324,12662.0
2017-04-26 14:50:00,101.33,101.35,101.24,101.26,15017.0,88.4324,88.4498,88.3538,88.3713,15017.0
2017-04-26 15:00:00,101.24,101.37,101.17,101.32,12661.0,88.3538,88.4673,88.2927,88.4236,12661.0
2017-04-26 15:10:00,101.3,101.39,101.26,101.32,10898.0,88.4062,88.4847,88.3713,88.4236,10898.0
2017-04-26 15:20:00,101.33,101.35,100.91,101.06,30130.0,88.4324,88.4498,88.0658,88.1967,30130.0
2017-04-26 15:30:00,101.06,101.06,100.83,100.86,22119.0,88.1967,88.1967,87.996,88.0222,22119.0
2017-04-26 15:40:00,100.85,100.95,100.79,100.82,29872.0,88.0134,88.1007,87.9611,87.9873,29872.0
2017-04-26 15:50:00,100.82,100.86,100.71,100.8,57843.0,87.9873,88.0222,87.8913,87.9698,57843.0
2017-04-27 09:30:00,101.29,102.47,101.29,101.68,103263.0,88.3974,89.4273,88.3974,88.7378,103263.0
2017-04-27 09:40:00,101.71,102.5,101.71,102.42,34805.0,88.764,89.4534,88.764,89.3836,34805.0
2017-04-27 09:50:00,102.39,102.41,101.89,102.1,61769.0,89.3574,89.3749,88.9211,89.1043,61769.0
2017-04-27 10:00:00,102.12,102.33,101.97,102.18,98115.0,89.1218,89.3051,88.9909,89.1742,98115.0
2017-04-27 10:10:00,102.19,102.6,101.96,102.59,53595.0,89.1829,89.5407,88.9822,89.532,53595.0
2017-04-27 10:20:00,102.6,103.1,102.56,103.05,99645.0,89.5407,89.9771,89.5058,89.9334,99645.0
2017-04-27 10:30:00,103.09,103.63,103.05,103.52,66888.0,89.9683,90.4396,89.9334,90.3436,66888.0
2017-04-27 10:40:00,103.49,103.51,102.82,102.89,70328.0,90.3174,90.3349,89.7327,89.7938,70328.0
2017-04-27 10:50:00,102.9,102.97,102.63,102.76,29668.0,89.8025,89.8636,89.5669,89.6803,29668.0
2017-04-27 11:00:00,102.74,102.93,102.64,102.66,30979.0,89.6629,89.8287,89.5756,89.5931,30979.0
2017-04-27 11:10:00,102.66,102.7,102.11,102.17,65649.0,89.5931,89.628,89.1131,89.1654,65649.0
2017-04-27 11:20:00,102.23,102.5,101.89,102.5,81768.0,89.2178,89.4534,88.9211,89.4534,81768.0
2017-04-27 11:30:00,102.46,102.49,102.05,102.15,21728.0,89.4185,89.4447,89.0607,89.148,21728.0
2017-04-27 11:40:00,102.13,102.13,101.82,102.05,30666.0,89.1305,89.1305,88.86,89.0607,30666.0
2017-04-27 11:50:00,102.04,102.7,102.0,102.63,33774.0,89.052,89.628,89.0171,89.5669,33774.0
2017-04-27 12:00:00,102.68,102.79,102.57,102.59,11408.0,89.6105,89.7065,89.5145,89.532,11408.0
2017-04-27 12:10:00,102.59,102.88,102.55,102.84,20198.0,89.532,89.7851,89.4971,89.7502,20198.0
2017-04-27 12:20:00,102.84,103.18,102.74,103.14,24339.0,89.7502,90.0469,89.6629,90.012,24339.0
2017-04-27 12:30:00,103.13,103.22,103.05,103.1,21852.0,90.0032,90.0818,89.9334,89.9771,21852.0
2017-04-27 12:40:00,103.08,103.28,103.07,103.2,17855.0,89.9596,90.1342,89.9509,90.0643,17855.0
2017-04-27 12:50:00,103.2,103.42,103.2,103.32,17317.0,90.0643,90.2563,90.0643,90.1691,17317.0
2017-04-27 13:00:00,103.3,103.3,102.95,103.08,18838.0,90.1516,90.1516,89.8462,89.9596,18838.0
2017-04-27 13:10:00,103.08,103.08,102.9,102.92,16557.0,89.9596,89.9596,89.8025,89.82,16557.0
2017-04-27 13:20:00,102.92,103.1,102.9,103.04,14673.0,89.82,89.9771,89.8025,89.9247,14673.0
2017-04-27 13:30:00,103.04,103.08,102.87,103.03,33058.0,89.9247,89.9596,89.7763,89.916,33058.0
2017-04-27 13:40:00,103.04,103.24,102.98,103.15,15752.0,89.9247,90.0992,89.8723,90.0207,15752.0
2017-04-27 13:50:00,103.12,103.35,103.0,103.28,20732.0,89.9945,90.1952,89.8898,90.1342,20732.0
2017-04-27 14:00:00,103.28,103.47,103.28,103.41,25208.0,90.1342,90.3,90.1342,90.2476,25208.0
2017-04-27 14:10:00,103.41,103.75,103.35,103.53,31351.0,90.2476,90.5443,90.1952,90.3523,31351.0
2017-04-27 14:20:00,103.5,103.66,103.44,103.54,26986.0,90.3261,90.4658,90.2738,90.3611,26986.0
2017-04-27 14:30:00,103.52,103.75,103.39,103.44,118164.0,90.3436,90.5443,90.2301,90.2738,118164.0
2017-04-27 14:40:00,103.43,103.79,103.33,103.55,101360.0,90.2651,90.5792,90.1778,90.3698,101360.0
2017-04-27 14:50:00,103.52,103.69,103.49,103.59,79151.0,90.3436,90.492,90.3174,90.4047,79151.0
2017-04-27 15:00:00,103.54,103.57,103.41,103.51,50568.0,90.3611,90.3872,90.2476,90.3349,50568.0
2017-04-27 15:10:00,103.51,103.84,103.41,103.77,50420.0,90.3349,90.6229,90.2476,90.5618,50420.0
2017-04-27 15:20:00,103.75,104.12,103.73,104.11,47621.0,90.5443,90.8672,90.5269,90.8585,47621.0
2017-04-27 15:30:00,104.11,104.22,103.84,103.85,73573.0,90.8585,90.9545,90.6229,90.6316,73573.0
2017-04-27 15:40:00,103.85,103.95,103.76,103.86,113564.0,90.6316,90.7189,90.5531,90.6403,113564.0
2017-04-27 15:50:00,103.87,103.94,103.23,103.55,349323.0,90.6491,90.7101,90.0905,90.3698,349323.0
2017-04-28 09:30:00,100.21,103.98,99.45,100.11,214037.0,87.4549,90.7451,86.7916,87.3676,214037.0
2017-04-28 09:40:00,100.09,100.93,99.8,99.97,83074.0,87.3502,88.0833,87.0971,87.2455,83074.0
2017-04-28 09:50:00,99.98,100.13,98.84,99.71,139928.0,87.2542,87.3851,86.2593,87.0186,139928.0
2017-04-28 10:00:00,99.71,100.12,99.51,99.75,65386.0,87.0186,87.3764,86.844,87.0535,65386.0
2017-04-28 10:10:00,99.74,99.82,99.28,99.3,46425.0,87.0447,87.1146,86.6433,86.6607,46425.0
2017-04-28 10:20:00,99.29,99.34,98.88,98.88,79325.0,86.652,86.6956,86.2942,86.2942,79325.0
2017-04-28 10:30:00,98.89,98.89,98.35,98.35,85123.0,86.3029,86.3029,85.8317,85.8317,85123.0
2017-04-28 10:40:00,98.35,98.52,97.92,98.02,72893.0,85.8317,85.98,85.4564,85.5437,72893.0
2017-04-28 10:50:00,98.01,98.62,97.84,98.62,55626.0,85.5349,86.0673,85.3866,86.0673,55626.0
2017-04-28 11:00:00,98.61,98.85,98.19,98.33,39611.0,86.0586,86.268,85.692,85.8142,39611.0
2017-04-28 11:10:00,98.32,98.52,98.23,98.4,36629.0,85.8055,85.98,85.7269,85.8753,36629.0
2017-04-28 11:20:00,98.42,98.45,98.08,98.31,32859.0,85.8927,85.9189,85.596,85.7968,32859.0
2017-04-28 11:30:00,98.31,98.8,98.27,98.44,30885.0,85.7968,86.2244,85.7618,85.9102,30885.0
2017-04-28 11:40:00,98.41,98.46,98.16,98.21,34919.0,85.884,85.9277,85.6658,85.7095,34919.0
2017-04-28 11:50:00,98.19,98.56,98.1,98.31,28899.0,85.692,86.0149,85.6135,85.7968,28899.0
2017-04-28 12:00:00,98.29,98.34,97.95,98.05,28776.0,85.7793,85.8229,85.4826,85.5698,28776.0
2017-04-28 12:10:00,98.05,98.17,97.89,98.08,48226.0,85.5698,85.6746,85.4302,85.596,48226.0
2017-04-28 12:20:00,98.09,98.18,97.96,98.01,47216.0,85.6048,85.6833,85.4913,85.5349,47216.0
2017-04-28 12:30:00,98.04,98.22,97.98,98.15,91104.0,85.5611,85.7182,85.5088,85.6571,91104.0
2017-04-28 12:40:00,98.11,98.18,98.06,98.11,33036.0,85.6222,85.6833,85.5786,85.6222,33036.0
2017-04-28 12:50:00,98.11,98.23,98.04,98.1,47711.0,85.6222,85.7269,85.5611,85.6135,47711.0
2017-04-28 13:00:00,98.09,98.16,98.04,98.13,27634.0,85.6048,85.6658,85.5611,85.6397,27634.0
2017-04-28 13:10:00,98.13,98.28,98.05,98.17,22418.0,85.6397,85.7706,85.5698,85.6746,22418.0
2017-04-28 13:20:00,98.19,98.35,98.19,98.35,24072.0,85.692,85.8317,85.692,85.8317,24072.0
2017-04-28 13:30:00,98.36,98.36,97.99,98.15,36008.0,85.8404,85.8404,85.5175,85.6571,36008.0
2017-04-28 13:40:00,98.14,98.29,98.07,98.22,29634.0,85.6484,85.7793,85.5873,85.7182,29634.0
2017-04-28 13:50:00,98.19,98.34,97.99,98.0,44078.0,85.692,85.8229,85.5175,85.5262,44078.0
2017-04-28 14:00:00,97.99,98.17,97.91,98.11,20331.0,85.5175,85.6746,85.4477,85.6222,20331.0
2017-04-28 14:10:00,98.11,98.25,98.06,98.22,17873.0,85.6222,85.7444,85.5786,85.7182,17873.0
2017-04-28 14:20:00,98.2,98.2,98.0,98.0,25849.0,85.7008,85.7008,85.5262,85.5262,25849.0
2017-04-28 14:30:00,98.01,98.12,97.96,98.07,30178.0,85.5349,85.6309,85.4913,85.5873,30178.0
2017-04-28 14:40:00,98.07,98.14,97.98,98.06,31976.0,85.5873,85.6484,85.5088,85.5786,31976.0
2017-04-28 14:50:00,98.06,98.33,97.97,98.23,47670.0,85.5786,85.8142,85.5,85.7269,47670.0
2017-04-28 15:00:00,98.25,98.28,98.15,98.25,55530.0,85.7444,85.7706,85.6571,85.7444,55530.0
2017-04-28 15:10:00,98.25,98.35,98.12,98.31,49263.0,85.7444,85.8317,85.6309,85.7968,49263.0
2017-04-28 15:20:00,98.31,98.34,98.2,98.21,97415.0,85.7968,85.8229,85.7008,85.7095,97415.0
2017-04-28 15:30:00,98.21,98.33,98.15,98.31,67572.0,85.7095,85.8142,85.6571,85.7968,67572.0
2017-04-28 15:40:00,98.31,98.4,98.26,98.3,88515.0,85.7968,85.8753,85.7531,85.788,88515.0
2017-04-28 15:50:00,98.33,98.39,98.11,98.22,156212.0,85.8142,85.8666,85.6222,85.7182,156212.0
2017-05-01 09:30:00,98.71,99.29,98.51,99.1,38817.0,86.1458,86.652,85.9713,86.4862,38817.0
2017-05-01 09:40:00,99.03,99.34,98.85,99.25,19976.0,86.4251,86.6956,86.268,86.6171,19976.0
2017-05-01 09:50:00,99.25,99.5,99.07,99.14,36911.0,86.6171,86.8353,86.46,86.5211,36911.0
2017-05-01 10:00:00,99.13,99.13,98.21,98.21,34445.0,86.5124,86.5124,85.7095,85.7095,34445.0
2017-05-01 10:10:00,98.2,98.2,97.56,97.65,79399.0,85.7008,85.7008,85.1422,85.2208,79399.0
2017-05-01 10:20:00,97.69,97.78,97.47,97.69,54595.0,85.2557,85.3342,85.0637,85.2557,54595.0
2017-05-01 10:30:00,97.73,98.4,97.73,98.16,56022.0,85.2906,85.8753,85.2906,85.6658,56022.0
2017-05-01 10:40:00,98.18,98.27,98.0,98.05,35786.0,85.6833,85.7618,85.5262,85.5698,35786.0
2017-05-01 10:50:00,98.06,98.2,97.99,98.1,29445.0,85.5786,85.7008,85.5175,85.6135,29445.0
2017-05-01 11:00:00,98.09,98.14,97.92,97.98,46896.0,85.6048,85.6484,85.4564,85.5088,46896.0
2017-05-01 11:10:00,97.99,98.05,97.92,97.98,32656.0,85.5175,85.5698,85.4564,85.5088,32656.0
2017-05-01 11:20:00,97.98,98.4,97.96,98.4,32842.0,85.5088,85.8753,85.4913,85.8753,32842.0
2017-05-01 11:30:00,98.42,98.62,98.42,98.6,20522.0,85.8927,86.0673,85.8927,86.0498,20522.0
2017-05-01 11:40:00,98.61,98.66,98.5,98.52,24690.0,86.0586,86.1022,85.9626,85.98,24690.0
2017-05-01 11:50:00,98.54,98.76,98.53,98.7,51076.0,85.9975,86.1895,85.9887,86.1371,51076.0
2017-05-01 12:00:00,98.72,98.8,98.67,98.79,20867.0,86.1546,86.2244,86.1109,86.2157,20867.0
2017-05-01 12:10:00,98.78,99.07,98.77,99.07,19750.0,86.2069,86.46,86.1982,86.46,19750.0
2017-05-01 12:20:00,99.08,99.08,98.94,98.97,20902.0,86.4687,86.4687,86.3466,86.3727,20902.0
2017-05-01 12:30:00,98.97,99.23,98.97,99.06,20351.0,86.3727,86.5996,86.3727,86.4513,20351.0
2017-05-01 12:40:00,99.05,99.13,99.0,99.04,13013.0,86.4426,86.5124,86.3989,86.4338,13013.0
2017-05-01 12:50:00,99.01,99.04,98.7,98.97,30185.0,86.4077,86.4338,86.1371,86.3727,30185.0
2017-05-01 13:00:00,98.99,99.01,98.84,98.94,34202.0,86.3902,86.4077,86.2593,86.3466,34202.0
2017-05-01 13:10:00,98.95,99.09,98.85,99.01,34626.0,86.3553,86.4775,86.268,86.4077,34626.0
2017-05-01 13:20:00,99.03,99.04,98.99,99.01,26912.0,86.4251,86.4338,86.3902,86.4077,26912.0
2017-05-01 13:30:00,99.01,99.06,98.97,99.0,39601.0,86.4077,86.4513,86.3727,86.3989,39601.0
2017-05-01 13:40:00,99.01,99.28,99.0,99.27,48002.0,86.4077,86.6433,86.3989,86.6346,48002.0
2017-05-01 13:50:00,99.26,99.31,99.17,99.24,22255.0,86.6258,86.6695,86.5473,86.6084,22255.0
2017-05-01 14:00:00,99.25,99.34,99.22,99.27,21968.0,86.6171,86.6956,86.5909,86.6346,21968.0
2017-05-01 14:10:00,99.28,99.38,99.2,99.2,22434.0,86.6433,86.7306,86.5735,86.5735,22434.0
2017-05-01 14:20:00,99.18,99.23,99.07,99.22,24026.0,86.556,86.5996,86.46,86.5909,24026.0
2017-05-01 14:30:00,99.17,99.21,99.1,99.11,20568.0,86.5473,86.5822,86.4862,86.4949,20568.0
2017-05-01 14:40:00,99.09,99.12,99.02,99.02,33347.0,86.4775,86.5037,86.4164,86.4164,33347.0
2017-05-01 14:50:00,99.02,99.23,99.01,99.17,25945.0,86.4164,86.5996,86.4077,86.5473,25945.0
2017-05-01 15:00:00,99.18,99.3,99.14,99.21,37497.0,86.556,86.6607,86.5211,86.5822,37497.0
2017-05-01 15:10:00,99.22,99.26,99.16,99.24,30059.0,86.5909,86.6258,86.5386,86.6084,30059.0
2017-05-01 15:20:00,99.23,99.27,99.13,99.19,37989.0,86.5996,86.6346,86.5124,86.5647,37989.0
2017-05-01 15:30:00,99.21,99.28,99.16,99.16,58770.0,86.5822,86.6433,86.5386,86.5386,58770.0
2017-05-01 15:40:00,99.15,99.3,99.14,99.17,55132.0,86.5298,86.6607,86.5211,86.5473,55132.0
2017-05-01 15:50:00,99.17,99.36,99.16,99.17,131398.0,86.5473,86.7131,86.5386,86.5473,131398.0
2017-05-02 09:30:00,99.37,99.64,99.19,99.27,49339.0,86.7218,86.9575,86.5647,86.6346,49339.0
2017-05-02 09:40:00,99.29,99.29,98.82,98.86,31973.0,86.652,86.652,86.2418,86.2767,31973.0
2017-05-02 09:50:00,98.81,99.1,98.68,98.73,44203.0,86.2331,86.4862,86.1197,86.1633,44203.0
2017-05-02 10:00:00,98.71,99.09,98.47,98.94,44984.0,86.1458,86.4775,85.9364,86.3466,44984.0
2017-05-02 10:10:00,98.92,99.5,98.92,99.32,19637.0,86.3291,86.8353,86.3291,86.6782,19637.0
2017-05-02 10:20:00,99.38,99.39,99.1,99.3,35791.0,86.7306,86.7393,86.4862,86.6607,35791.0
2017-05-02 10:30:00,99.35,99.35,99.1,99.14,35680.0,86.7044,86.7044,86.4862,86.5211,35680.0
2017-05-02 10:40:00,99.14,99.33,99.09,99.21,21001.0,86.5211,86.6869,86.4775,86.5822,21001.0
2017-05-02 10:50:00,99.21,99.28,99.13,99.23,17853.0,86.5822,86.6433,86.5124,86.5996,17853.0
2017-05-02 11:00:00,99.23,99.28,99.17,99.19,17218.0,86.5996,86.6433,86.5473,86.5647,17218.0
2017-05-02 11:10:00,99.2,99.25,99.19,99.21,19310.0,86.5735,86.6171,86.5647,86.5822,19310.0
2017-05-02 11:20:00,99.2,99.35,99.11,99.35,25734.0,86.5735,86.7044,86.4949,86.7044,25734.0
2017-05-02 11:30:00,99.36,99.36,99.17,99.26,17537.0,86.7131,86.7131,86.5473,86.6258,17537.0
2017-05-02 11:40:00,99.28,99.33,99.17,99.23,22426.0,86.6433,86.6869,86.5473,86.5996,22426.0
2017-05-02 11:50:00,99.19,99.26,99.14,99.22,19921.0,86.5647,86.6258,86.5211,86.5909,19921.0
2017-05-02 12:00:00,99.23,99.31,99.16,99.17,13900.0,86.5996,86.6695,86.5386,86.5473,13900.0
2017-05-02 12:10:00,99.2,99.25,99.16,99.24,10566.0,86.5735,86.6171,86.5386,86.6084,10566.0
2017-05-02 12:20:00,99.24,99.31,99.21,99.3,9640.0,86.6084,86.6695,86.5822,86.6607,9640.0
2017-05-02 12:30:00,99.32,99.33,99.15,99.21,14947.0,86.6782,86.6869,86.5298,86.5822,14947.0
2017-05-02 12:40:00,99.22,99.31,99.22,99.28,7930.0,86.5909,86.6695,86.5909,86.6433,7930.0
2017-05-02 12:50:00,99.31,99.32,99.25,99.29,10200.0,86.6695,86.6782,86.6171,86.652,10200.0
2017-05-02 13:00:00,99.29,99.33,99.24,99.26,15459.0,86.652,86.6869,86.6084,86.6258,15459.0
2017-05-02 13:10:00,99.24,99.24,99.15,99.2,8841.0,86.6084,86.6084,86.5298,86.5735,8841.0
2017-05-02 13:20:00,99.19,99.23,99.15,99.2,16222.0,86.5647,86.5996,86.5298,86.5735,16222.0
2017-05-02 13:30:00,99.22,99.22,99.14,99.15,7800.0,86.5909,86.5909,86.5211,86.5298,7800.0
2017-05-02 13:40:00,99.17,99.25,99.15,99.21,12440.0,86.5473,86.6171,86.5298,86.5822,12440.0
2017-05-02 13:50:00,99.2,99.21,99.08,99.1,13773.0,86.5735,86.5822,86.4687,86.4862,13773.0
2017-05-02 14:00:00,99.11,99.13,99.05,99.11,9701.0,86.4949,86.5124,86.4426,86.4949,9701.0
2017-05-02 14:10:00,99.1,99.15,99.09,99.09,11865.0,86.4862,86.5298,86.4775,86.4775,11865.0
2017-05-02 14:20:00,99.09,99.09,98.94,98.95,16397.0,86.4775,86.4775,86.3466,86.3553,16397.0
2017-05-02 14:30:00,98.94,99.04,98.87,98.99,14390.0,86.3466,86.4338,86.2855,86.3902,14390.0
2017-05-02 14:40:00,99.0,99.25,98.99,99.12,21186.0,86.3989,86.6171,86.3902,86.5037,21186.0
2017-05-02 14:50:00,99.13,99.2,99.13,99.17,14678.0,86.5124,86.5735,86.5124,86.5473,14678.0
2017-05-02 15:00:00,99.17,99.29,99.02,99.29,17723.0,86.5473,86.652,86.4164,86.652,17723.0
2017-05-02 15:10:00,99.28,99.46,99.28,99.46,41271.0,86.6433,86.8004,86.6433,86.8004,41271.0
2017-05-02 15:20:00,99.42,99.45,99.39,99.41,23393.0,86.7655,86.7916,86.7393,86.7567,23393.0
2017-05-02 15:30:00,99.39,99.74,99.39,99.73,45277.0,86.7393,87.0447,86.7393,87.036,45277.0
2017-05-02 15:40:00,99.73,99.74,99.53,99.53,64871.0,87.036,87.0447,86.8615,86.8615,64871.0
2017-05-02 15:50:00,99.54,99.79,99.53,99.72,161799.0,86.8702,87.0884,86.8615,87.0273,161799.0
2017-05-03 09:30:00,99.4,99.68,99.08,99.52,22075.0,86.748,86.9924,86.4687,86.8527,22075.0
2017-05-03 09:40:00,99.46,99.48,99.25,99.48,5300.0,86.8004,86.8178,86.6171,86.8178,5300.0
2017-05-03 09:50:00,99.46,99.9,99.46,99.56,28846.0,86.8004,87.1844,86.8004,86.8876,28846.0
2017-05-03 10:00:00,99.58,99.61,99.38,99.43,15548.0,86.9051,86.9313,86.7306,86.7742,15548.0
2017-05-03 10:10:00,99.4,99.8,99.33,99.74,22422.0,86.748,87.0971,86.6869,87.0447,22422.0
2017-05-03 10:20:00,99.74,99.78,99.63,99.72,19168.0,87.0447,87.0796,86.9487,87.0273,19168.0
2017-05-03 10:30:00,99.72,99.95,99.72,99.81,28817.0,87.0273,87.228,87.0273,87.1058,28817.0
2017-05-03 10:40:00,99.81,99.81,99.49,99.49,16096.0,87.1058,87.1058,86.8266,86.8266,16096.0
2017-05-03 10:50:00,99.53,99.55,99.32,99.44,12492.0,86.8615,86.8789,86.6782,86.7829,12492.0
2017-05-03 11:00:00,99.43,99.55,99.37,99.53,13702.0,86.7742,86.8789,86.7218,86.8615,13702.0
2017-05-03 11:10:00,99.53,99.75,99.51,99.74,10213.0,86.8615,87.0535,86.844,87.0447,10213.0
2017-05-03 11:20:00,99.76,99.92,99.75,99.76,14476.0,87.0622,87.2018,87.0535,87.0622,14476.0
2017-05-03 11:30:00,99.79,99.84,99.68,99.73,13684.0,87.0884,87.132,86.9924,87.036,13684.0
2017-05-03 11:40:00,99.75,99.82,99.67,99.76,32379.0,87.0535,87.1146,86.9836,87.0622,32379.0
2017-05-03 11:50:00,99.78,99.85,99.71,99.81,27281.0,87.0796,87.1407,87.0186,87.1058,27281.0
2017-05-03 12:00:00,99.8,99.83,99.68,99.73,23494.0,87.0971,87.1233,86.9924,87.036,23494.0
2017-05-03 12:10:00,99.75,99.76,99.69,99.71,10329.0,87.0535,87.0622,87.0011,87.0186,10329.0
2017-05-03 12:20:00,99.69,99.7,99.62,99.67,7200.0,87.0011,87.0098,86.94,86.9836,7200.0
2017-05-03 12:30:00,99.7,99.73,99.63,99.73,5100.0,87.0098,87.036,86.9487,87.036,5100.0
2017-05-03 12:40:00,99.78,99.9,99.77,99.85,9160.0,87.0796,87.1844,87.0709,87.1407,9160.0
2017-05-03 12:50:00,99.84,99.96,99.84,99.94,6400.0,87.132,87.2367,87.132,87.2193,6400.0
2017-05-03 13:00:00,99.93,100.0,99.93,99.95,11174.0,87.2106,87.2716,87.2106,87.228,11174.0
2017-05-03 13:10:00,99.95,100.0,99.92,99.99,12967.0,87.228,87.2716,87.2018,87.2629,12967.0
2017-05-03 13:20:00,99.99,99.99,99.9,99.96,6176.0,87.2629,87.2629,87.1844,87.2367,6176.0
2017-05-03 13:30:00,99.95,100.0,99.93,99.96,14392.0,87.228,87.2716,87.2106,87.2367,14392.0
2017-05-03 13:40:00,99.95,99.99,99.95,99.98,3589.0,87.228,87.2629,87.228,87.2542,3589.0
2017-05-03 13:50:00,99.98,100.02,99.78,99.78,15792.0,87.2542,87.2891,87.0796,87.0796,15792.0
2017-05-03 14:00:00,99.8,100.02,99.75,99.91,25284.0,87.0971,87.2891,87.0535,87.1931,25284.0
2017-05-03 14:10:00,99.9,99.93,99.64,99.66,10590.0,87.1844,87.2106,86.9575,86.9749,10590.0
2017-05-03 14:20:00,99.66,99.69,99.56,99.59,9448.0,86.9749,87.0011,86.8876,86.9138,9448.0
2017-05-03 14:30:00,99.58,99.64,99.51,99.56,12658.0,86.9051,86.9575,86.844,86.8876,12658.0
2017-05-03 14:40:00,99.58,99.66,99.46,99.51,21358.0,86.9051,86.9749,86.8004,86.844,21358.0
2017-05-03 14:50:00,99.51,99.53,99.28,99.29,24552.0,86.844,86.8615,86.6433,86.652,24552.0
2017-05-03 15:00:00,99.31,99.43,99.27,99.39,16617.0,86.6695,86.7742,86.6346,86.7393,16617.0
2017-05-03 15:10:00,99.4,99.47,99.33,99.35,11471.0,86.748,86.8091,86.6869,86.7044,11471.0
2017-05-03 15:20:00,99.35,99.46,99.33,99.4,10867.0,86.7044,86.8004,86.6869,86.748,10867.0
2017-05-03 15:30:00,99.41,99.58,99.35,99.38,29655.0,86.7567,86.9051,86.7044,86.7306,29655.0
2017-05-03 15:40:00,99.38,99.39,99.31,99.39,22741.0,86.7306,86.7393,86.6695,86.7393,22741.0
2017-05-03 15:50:00,99.39,99.56,99.37,99.46,69496.0,86.7393,86.8876,86.7218,86.8004,69496.0
2017-05-04 09:30:00,100.2,100.36,99.9,100.01,35899.0,87.4462,87.5858,87.1844,87.2804,35899.0
2017-05-04 09:40:00,100.06,100.18,99.68,99.73,19693.0,87.324,87.4287,86.9924,87.036,19693.0
2017-05-04 09:50:00,99.78,99.88,99.6,99.84,9104.0,87.0796,87.1669,86.9226,87.132,9104.0
2017-05-04 10:00:00,99.81,100.25,99.65,100.21,29325.0,87.1058,87.4898,86.9662,87.4549,29325.0
2017-05-04 10:10:00,100.26,100.39,100.16,100.31,11564.0,87.4985,87.612,87.4113,87.5422,11564.0
2017-05-04 10:20:00,100.36,100.47,100.27,100.43,9214.0,87.5858,87.6818,87.5073,87.6469,9214.0
2017-05-04 10:30:00,100.41,100.41,99.97,100.05,37596.0,87.6295,87.6295,87.2455,87.3153,37596.0
2017-05-04 10:40:00,100.05,100.15,99.93,99.93,10104.0,87.3153,87.4025,87.2106,87.2106,10104.0
2017-05-04 10:50:00,99.92,99.95,99.69,99.84,8272.0,87.2018,87.228,87.0011,87.132,8272.0
2017-05-04 11:00:00,99.83,100.05,99.83,100.02,8500.0,87.1233,87.3153,87.1233,87.2891,8500.0
2017-05-04 11:10:00,100.03,100.33,100.01,100.32,38677.0,87.2978,87.5596,87.2804,87.5509,38677.0
2017-05-04 11:20:00,100.32,100.48,100.28,100.46,13663.0,87.5509,87.6905,87.516,87.6731,13663.0
2017-05-04 11:30:00,100.46,100.47,100.34,100.44,6223.0,87.6731,87.6818,87.5684,87.6556,6223.0
2017-05-04 11:40:00,100.46,100.54,100.39,100.53,7839.0,87.6731,87.7429,87.612,87.7342,7839.0
2017-05-04 11:50:00,100.53,100.6,100.35,100.37,16740.0,87.7342,87.7953,87.5771,87.5945,16740.0
2017-05-04 12:00:00,100.36,100.36,99.92,99.93,19100.0,87.5858,87.5858,87.2018,87.2106,19100.0
2017-05-04 12:10:00,99.94,99.96,99.59,99.59,12562.0,87.2193,87.2367,86.9138,86.9138,12562.0
2017-05-04 12:20:00,99.67,99.79,99.67,99.71,6439.0,86.9836,87.0884,86.9836,87.0186,6439.0
2017-05-04 12:30:00,99.69,99.92,99.64,99.92,11271.0,87.0011,87.2018,86.9575,87.2018,11271.0
2017-05-04 12:40:00,99.89,100.08,99.84,100.05,7570.0,87.1756,87.3415,87.132,87.3153,7570.0
2017-05-04 12:50:00,100.09,100.18,100.05,100.15,6039.0,87.3502,87.4287,87.3153,87.4025,6039.0
2017-05-04 13:00:00,100.16,100.18,100.06,100.09,10100.0,87.4113,87.4287,87.324,87.3502,10100.0
2017-05-04 13:10:00,100.08,100.15,100.05,100.12,7982.0,87.3415,87.4025,87.3153,87.3764,7982.0
2017-05-04 13:20:00,100.12,100.32,100.11,100.32,33869.0,87.3764,87.5509,87.3676,87.5509,33869.0
2017-05-04 13:30:00,100.31,100.38,100.28,100.28,10243.0,87.5422,87.6033,87.516,87.516,10243.0
2017-05-04 13:40:00,100.27,100.47,100.24,100.45,10041.0,87.5073,87.6818,87.4811,87.6644,10041.0
2017-05-04 13:50:00,100.45,100.48,100.37,100.4,3900.0,87.6644,87.6905,87.5945,87.6207,3900.0
2017-05-04 14:00:00,100.4,100.49,100.4,100.41,9276.0,87.6207,87.6993,87.6207,87.6295,9276.0
2017-05-04 14:10:00,100.42,100.51,100.38,100.43,8590.0,87.6382,87.7167,87.6033,87.6469,8590.0
2017-05-04 14:20:00,100.41,100.46,100.29,100.45,8588.0,87.6295,87.6731,87.5247,87.6644,8588.0
2017-05-04 14:30:00,100.43,100.49,100.38,100.41,9584.0,87.6469,87.6993,87.6033,87.6295,9584.0
2017-05-04 14:40:00,100.44,100.61,100.42,100.61,10315.0,87.6556,87.804,87.6382,87.804,10315.0
2017-05-04 14:50:00,100.59,100.6,100.4,100.4,9100.0,87.7865,87.7953,87.6207,87.6207,9100.0
2017-05-04 15:00:00,100.38,100.52,100.38,100.5,14058.0,87.6033,87.7255,87.6033,87.708,14058.0
2017-05-04 15:10:00,100.49,100.59,100.44,100.55,13136.0,87.6993,87.7865,87.6556,87.7516,13136.0
2017-05-04 15:20:00,100.54,100.59,100.47,100.48,11660.0,87.7429,87.7865,87.6818,87.6905,11660.0
2017-05-04 15:30:00,100.48,100.6,100.48,100.6,53059.0,87.6905,87.7953,87.6905,87.7953,53059.0
2017-05-04 15:40:00,100.59,100.73,100.57,100.66,41327.0,87.7865,87.9087,87.7691,87.8476,41327.0
2017-05-04 15:50:00,100.66,100.85,100.66,100.81,90608.0,87.8476,88.0134,87.8476,87.9785,90608.0
2017-05-05 09:30:00,101.47,101.8,101.12,101.29,33583.0,88.5545,88.8425,88.2491,88.3974,33583.0
2017-05-05 09:40:00,101.22,101.35,101.01,101.02,31545.0,88.3364,88.4498,88.1531,88.1618,31545.0
2017-05-05 09:50:00,101.04,101.08,100.69,100.69,71200.0,88.1793,88.2142,87.8738,87.8738,71200.0
2017-05-05 10:00:00,100.7,100.7,100.31,100.44,30233.0,87.8825,87.8825,87.5422,87.6556,30233.0
2017-05-05 10:10:00,100.44,100.44,99.85,99.93,38416.0,87.6556,87.6556,87.1407,87.2106,38416.0
2017-05-05 10:20:00,99.93,100.18,99.92,100.08,43005.0,87.2106,87.4287,87.2018,87.3415,43005.0
2017-05-05 10:30:00,100.06,100.12,99.8,100.11,10947.0,87.324,87.3764,87.0971,87.3676,10947.0
2017-05-05 10:40:00,100.16,100.21,100.07,100.12,11499.0,87.4113,87.4549,87.3327,87.3764,11499.0
2017-05-05 10:50:00,100.11,100.28,100.11,100.23,16332.0,87.3676,87.516,87.3676,87.4724,16332.0
2017-05-05 11:00:00,100.27,100.53,100.27,100.41,9000.0,87.5073,87.7342,87.5073,87.6295,9000.0
2017-05-05 11:10:00,100.44,100.59,100.44,100.57,6421.0,87.6556,87.7865,87.6556,87.7691,6421.0
2017-05-05 11:20:00,100.55,100.75,100.53,100.68,12726.0,87.7516,87.9262,87.7342,87.8651,12726.0
2017-05-05 11:30:00,100.7,100.77,100.66,100.73,9007.0,87.8825,87.9436,87.8476,87.9087,9007.0
2017-05-05 11:40:00,100.74,100.85,100.73,100.79,21581.0,87.9175,88.0134,87.9087,87.9611,21581.0
2017-05-05 11:50:00,100.77,100.84,100.67,100.7,17075.0,87.9436,88.0047,87.8564,87.8825,17075.0
2017-05-05 12:00:00,100.68,100.72,100.64,100.64,13329.0,87.8651,87.9,87.8302,87.8302,13329.0
2017-05-05 12:10:00,100.64,100.64,100.28,100.28,16768.0,87.8302,87.8302,87.516,87.516,16768.0
2017-05-05 12:20:00,100.3,100.3,100.17,100.25,10598.0,87.5335,87.5335,87.42,87.4898,10598.0
2017-05-05 12:30:00,100.23,100.24,100.14,100.21,12216.0,87.4724,87.4811,87.3938,87.4549,12216.0
2017-05-05 12:40:00,100.24,100.55,100.24,100.55,6467.0,87.4811,87.7516,87.4811,87.7516,6467.0
2017-05-05 12:50:00,100.53,100.76,100.48,100.76,10725.0,87.7342,87.9349,87.6905,87.9349,10725.0
2017-05-05 13:00:00,100.74,100.76,100.63,100.72,10817.0,87.9175,87.9349,87.8215,87.9,10817.0
2017-05-05 13:10:00,100.75,100.82,100.67,100.76,6229.0,87.9262,87.9873,87.8564,87.9349,6229.0
2017-05-05 13:20:00,100.75,100.87,100.75,100.8,23980.0,87.9262,88.0309,87.9262,87.9698,23980.0
2017-05-05 13:30:00,100.81,100.87,100.77,100.79,10193.0,87.9785,88.0309,87.9436,87.9611,10193.0
2017-05-05 13:40:00,100.78,100.82,100.77,100.82,5357.0,87.9524,87.9873,87.9436,87.9873,5357.0
2017-05-05 13:50:00,100.8,100.8,100.69,100.74,11014.0,87.9698,87.9698,87.8738,87.9175,11014.0
2017-05-05 14:00:00,100.77,100.89,100.76,100.88,13070.0,87.9436,88.0484,87.9349,88.0396,13070.0
2017-05-05 14:10:00,100.88,100.92,100.85,100.85,10969.0,88.0396,88.0745,88.0134,88.0134,10969.0
2017-05-05 14:20:00,100.83,100.83,100.73,100.8,10259.0,87.996,87.996,87.9087,87.9698,10259.0
2017-05-05 14:30:00,100.78,100.84,100.7,100.71,9382.0,87.9524,88.0047,87.8825,87.8913,9382.0
2017-05-05 14:40:00,100.69,100.85,100.67,100.81,15443.0,87.8738,88.0134,87.8564,87.9785,15443.0
2017-05-05 14:50:00,100.79,100.85,100.79,100.8,11243.0,87.9611,88.0134,87.9611,87.9698,11243.0
2017-05-05 15:00:00,100.81,100.86,100.76,100.85,14718.0,87.9785,88.0222,87.9349,88.0134,14718.0
2017-05-05 15:10:00,100.86,100.93,100.84,100.9,23064.0,88.0222,88.0833,88.0047,88.0571,23064.0
2017-05-05 15:20:00,100.9,100.92,100.84,100.85,15460.0,88.0571,88.0745,88.0047,88.0134,15460.0
2017-05-05 15:30:00,100.85,100.93,100.84,100.9,20435.0,88.0134,88.0833,88.0047,88.0571,20435.0
2017-05-05 15:40:00,100.89,100.98,100.88,100.97,23204.0,88.0484,88.1269,88.0396,88.1182,23204.0
2017-05-05 15:50:00,100.98,101.02,100.87,100.94,68155.0,88.1269,88.1618,88.0309,88.092,68155.0
2017-05-08 09:30:00,101.01,101.03,100.46,100.52,25032.0,88.1531,88.1705,87.6731,87.7255,25032.0
2017-05-08 09:40:00,100.44,100.81,100.4,100.75,13250.0,87.6556,87.9785,87.6207,87.9262,13250.0
2017-05-08 09:50:00,100.77,100.78,100.42,100.57,14009.0,87.9436,87.9524,87.6382,87.7691,14009.0
2017-05-08 10:00:00,100.56,100.84,100.53,100.68,16870.0,87.7604,88.0047,87.7342,87.8651,16870.0
2017-05-08 10:10:00,100.68,100.74,100.36,100.68,19231.0,87.8651,87.9175,87.5858,87.8651,19231.0
2017-05-08 10:20:00,100.71,100.75,100.38,100.49,15613.0,87.8913,87.9262,87.6033,87.6993,15613.0
2017-05-08 10:30:00,100.48,100.6,100.48,100.52,9692.0,87.6905,87.7953,87.6905,87.7255,9692.0
2017-05-08 10:40:00,100.52,100.64,100.41,100.41,15746.0,87.7255,87.8302,87.6295,87.6295,15746.0
2017-05-08 10:50:00,100.43,100.45,100.25,100.45,9875.0,87.6469,87.6644,87.4898,87.6644,9875.0
2017-05-08 11:00:00,100.43,100.73,100.4,100.65,15900.0,87.6469,87.9087,87.6207,87.8389,15900.0
2017-05-08 11:10:00,100.67,100.68,100.45,100.52,13363.0,87.8564,87.8651,87.6644,87.7255,13363.0
2017-05-08 11:20:00,100.55,100.6,100.5,100.5,9585.0,87.7516,87.7953,87.708,87.708,9585.0
2017-05-08 11:30:00,100.52,100.58,100.43,100.58,12274.0,87.7255,87.7778,87.6469,87.7778,12274.0
2017-05-08 11:40:00,100.58,100.6,100.44,100.5,10893.0,87.7778,87.7953,87.6556,87.708,10893.0
2017-05-08 11:50:00,100.49,100.52,100.37,100.4,8137.0,87.6993,87.7255,87.5945,87.6207,8137.0
2017-05-08 12:00:00,100.39,100.54,100.36,100.49,7270.0,87.612,87.7429,87.5858,87.6993,7270.0
2017-05-08 12:10:00,100.49,100.56,100.42,100.45,6975.0,87.6993,87.7604,87.6382,87.6644,6975.0
2017-05-08 12:20:00,100.43,100.49,100.33,100.35,7376.0,87.6469,87.6993,87.5596,87.5771,7376.0
2017-05-08 12:30:00,100.36,100.52,100.35,100.51,5759.0,87.5858,87.7255,87.5771,87.7167,5759.0
2017-05-08 12:40:00,100.47,100.53,100.45,100.53,5478.0,87.6818,87.7342,87.6644,87.7342,5478.0
2017-05-08 12:50:00,100.54,100.59,100.43,100.43,9509.0,87.7429,87.7865,87.6469,87.6469,9509.0
2017-05-08 13:00:00,100.41,100.49,100.36,100.43,11071.0,87.6295,87.6993,87.5858,87.6469,11071.0
2017-05-08 13:10:00,100.43,100.51,100.43,100.5,6600.0,87.6469,87.7167,87.6469,87.708,6600.0
2017-05-08 13:20:00,100.5,100.52,100.41,100.49,6685.0,87.708,87.7255,87.6295,87.6993,6685.0
2017-05-08 13:30:00,100.48,100.48,100.36,100.4,8543.0,87.6905,87.6905,87.5858,87.6207,8543.0
2017-05-08 13:40:00,100.4,100.51,100.39,100.48,7069.0,87.6207,87.7167,87.612,87.6905,7069.0
2017-05-08 13:50:00,100.48,100.59,100.47,100.53,11648.0,87.6905,87.7865,87.6818,87.7342,11648.0
2017-05-08 14:00:00,100.5,100.56,100.46,100.51,11955.0,87.708,87.7604,87.6731,87.7167,11955.0
2017-05-08 14:10:00,100.51,100.59,100.44,100.49,13240.0,87.7167,87.7865,87.6556,87.6993,13240.0
2017-05-08 14:20:00,100.47,100.58,100.45,100.55,9405.0,87.6818,87.7778,87.6644,87.7516,9405.0
2017-05-08 14:30:00,100.53,100.63,100.52,100.61,17001.0,87.7342,87.8215,87.7255,87.804,17001.0
2017-05-08 14:40:00,100.61,100.67,100.53,100.6,19829.0,87.804,87.8564,87.7342,87.7953,19829.0
2017-05-08 14:50:00,100.6,100.7,100.59,100.64,11014.0,87.7953,87.8825,87.7865,87.8302,11014.0
2017-05-08 15:00:00,100.64,100.64,100.56,100.6,22421.0,87.8302,87.8302,87.7604,87.7953,22421.0
2017-05-08 15:10:00,100.59,100.75,100.58,100.75,32304.0,87.7865,87.9262,87.7778,87.9262,32304.0
2017-05-08 15:20:00,100.7,100.7,100.59,100.61,21993.0,87.8825,87.8825,87.7865,87.804,21993.0
2017-05-08 15:30:00,100.61,100.69,100.57,100.61,41358.0,87.804,87.8738,87.7691,87.804,41358.0
2017-05-08 15:40:00,100.61,100.68,100.49,100.49,55623.0,87.804,87.8651,87.6993,87.6993,55623.0
2017-05-08 15:50:00,100.48,100.55,100.47,100.5,185728.0,87.6905,87.7516,87.6818,87.708,185728.0
2017-05-09 09:30:00,100.7,101.0,100.61,100.87,32288.0,87.8825,88.1444,87.804,88.0309,32288.0
2017-05-09 09:40:00,100.9,101.22,100.81,101.0,22404.0,88.0571,88.3364,87.9785,88.1444,22404.0
2017-05-09 09:50:00,101.05,101.47,101.0,101.38,31590.0,88.188,88.5545,88.1444,88.476,31590.0
2017-05-09 10:00:00,101.39,101.39,101.16,101.33,40064.0,88.4847,88.4847,88.284,88.4324,40064.0
2017-05-09 10:10:00,101.33,101.33,100.98,101.23,19952.0,88.4324,88.4324,88.1269,88.3451,19952.0
2017-05-09 10:20:00,101.22,101.22,100.98,101.12,17620.0,88.3364,88.3364,88.1269,88.2491,17620.0
2017-05-09 10:30:00,101.12,101.13,100.95,100.98,11500.0,88.2491,88.2578,88.1007,88.1269,11500.0
2017-05-09 10:40:00,100.97,100.98,100.82,100.91,8870.0,88.1182,88.1269,87.9873,88.0658,8870.0
2017-05-09 10:50:00,100.9,101.04,100.9,101.04,15248.0,88.0571,88.1793,88.0571,88.1793,15248.0
2017-05-09 11:00:00,101.06,101.22,101.05,101.13,8285.0,88.1967,88.3364,88.188,88.2578,8285.0
2017-05-09 11:10:00,101.13,101.15,100.88,100.88,11350.0,88.2578,88.2753,88.0396,88.0396,11350.0
2017-05-09 11:20:00,100.87,101.01,100.85,100.89,10936.0,88.0309,88.1531,88.0134,88.0484,10936.0
2017-05-09 11:30:00,100.93,100.96,100.84,100.84,6807.0,88.0833,88.1094,88.0047,88.0047,6807.0
2017-05-09 11:40:00,100.83,100.88,100.72,100.83,12659.0,87.996,88.0396,87.9,87.996,12659.0
2017-05-09 11:50:00,100.81,100.89,100.8,100.85,8400.0,87.9785,88.0484,87.9698,88.0134,8400.0
2017-05-09 12:00:00,100.84,100.98,100.84,100.98,6974.0,88.0047,88.1269,88.0047,88.1269,6974.0
2017-05-09 12:10:00,101.01,101.08,100.91,101.02,14159.0,88.1531,88.2142,88.0658,88.1618,14159.0
2017-05-09 12:20:00,101.0,101.0,100.83,100.93,6400.0,88.1444,88.1444,87.996,88.0833,6400.0
2017-05-09 12:30:00,100.9,100.92,100.78,100.87,4300.0,88.0571,88.0745,87.9524,88.0309,4300.0
2017-05-09 12:40:00,100.88,100.92,100.83,100.84,6300.0,88.0396,88.0745,87.996,88.0047,6300.0
2017-05-09 12:50:00,100.83,100.83,100.69,100.74,9400.0,87.996,87.996,87.8738,87.9175,9400.0
2017-05-09 13:00:00,100.74,100.82,100.73,100.78,7500.0,87.9175,87.9873,87.9087,87.9524,7500.0
2017-05-09 13:10:00,100.78,100.79,100.71,100.72,11753.0,87.9524,87.9611,87.8913,87.9,11753.0
2017-05-09 13:20:00,100.7,100.78,100.63,100.64,10098.0,87.8825,87.9524,87.8215,87.8302,10098.0
2017-05-09 13:30:00,100.65,100.74,100.63,100.7,11050.0,87.8389,87.9175,87.8215,87.8825,11050.0
2017-05-09 13:40:00,100.72,100.88,100.72,100.84,13127.0,87.9,88.0396,87.9,88.0047,13127.0
2017-05-09 13:50:00,100.86,100.95,100.84,100.95,19675.0,88.0222,88.1007,88.0047,88.1007,19675.0
2017-05-09 14:00:00,100.96,100.99,100.89,100.94,10800.0,88.1094,88.1356,88.0484,88.092,10800.0
2017-05-09 14:10:00,100.94,101.04,100.89,101.01,9336.0,88.092,88.1793,88.0484,88.1531,9336.0
2017-05-09 14:20:00,101.01,101.01,100.87,100.88,13528.0,88.1531,88.1531,88.0309,88.0396,13528.0
2017-05-09 14:30:00,100.86,100.99,100.86,100.98,15200.0,88.0222,88.1356,88.0222,88.1269,15200.0
2017-05-09 14:40:00,100.99,101.04,100.92,100.98,11149.0,88.1356,88.1793,88.0745,88.1269,11149.0
2017-05-09 14:50:00,100.98,100.98,100.9,100.91,21950.0,88.1269,88.1269,88.0571,88.0658,21950.0
2017-05-09 15:00:00,100.9,100.92,100.82,100.83,13455.0,88.0571,88.0745,87.9873,87.996,13455.0
2017-05-09 15:10:00,100.84,100.87,100.81,100.82,11655.0,88.0047,88.0309,87.9785,87.9873,11655.0
2017-05-09 15:20:00,100.81,100.88,100.8,100.88,11132.0,87.9785,88.0396,87.9698,88.0396,11132.0
2017-05-09 15:30:00,100.87,100.87,100.68,100.71,20317.0,88.0309,88.0309,87.8651,87.8913,20317.0
2017-05-09 15:40:00,100.71,100.77,100.64,100.77,27878.0,87.8913,87.9436,87.8302,87.9436,27878.0
2017-05-09 15:50:00,100.76,100.85,100.72,100.81,49140.0,87.9349,88.0134,87.9,87.9785,49140.0
2017-05-10 09:30:00,101.14,101.16,100.83,100.87,25663.0,88.2665,88.284,87.996,88.0309,25663.0
2017-05-10 09:40:00,100.92,100.95,100.51,100.64,20387.0,88.0745,88.1007,87.7167,87.8302,20387.0
2017-05-10 09:50:00,100.67,100.67,100.45,100.45,13452.0,87.8564,87.8564,87.6644,87.6644,13452.0
2017-05-10 10:00:00,100.45,100.64,100.4,100.53,17287.0,87.6644,87.8302,87.6207,87.7342,17287.0
2017-05-10 10:10:00,100.52,100.68,100.51,100.61,16303.0,87.7255,87.8651,87.7167,87.804,16303.0
2017-05-10 10:20:00,100.59,100.7,100.53,100.67,13141.0,87.7865,87.8825,87.7342,87.8564,13141.0
2017-05-10 10:30:00,100.65,100.68,100.54,100.6,6945.0,87.8389,87.8651,87.7429,87.7953,6945.0
2017-05-10 10:40:00,100.57,100.69,100.54,100.58,9965.0,87.7691,87.8738,87.7429,87.7778,9965.0
2017-05-10 10:50:00,100.58,100.74,100.56,100.58,10058.0,87.7778,87.9175,87.7604,87.7778,10058.0
2017-05-10 11:00:00,100.58,100.69,100.58,100.68,6516.0,87.7778,87.8738,87.7778,87.8651,6516.0
2017-05-10 11:10:00,100.67,100.74,100.64,100.73,10644.0,87.8564,87.9175,87.8302,87.9087,10644.0
2017-05-10 11:20:00,100.71,100.74,100.66,100.68,9800.0,87.8913,87.9175,87.8476,87.8651,9800.0
2017-05-10 11:30:00,100.71,100.72,100.56,100.63,7325.0,87.8913,87.9,87.7604,87.8215,7325.0
2017-05-10 11:40:00,100.63,100.64,100.57,100.61,6100.0,87.8215,87.8302,87.7691,87.804,6100.0
2017-05-10 11:50:00,100.61,100.75,100.6,100.69,9875.0,87.804,87.9262,87.7953,87.8738,9875.0
2017-05-10 12:00:00,100.69,100.72,100.65,100.67,9512.0,87.8738,87.9,87.8389,87.8564,9512.0
2017-05-10 12:10:00,100.67,100.75,100.65,100.74,11700.0,87.8564,87.9262,87.8389,87.9175,11700.0
2017-05-10 12:20:00,100.75,100.86,100.74,100.84,34681.0,87.9262,88.0222,87.9175,88.0047,34681.0
2017-05-10 12:30:00,100.87,101.03,100.86,100.98,30100.0,88.0309,88.1705,88.0222,88.1269,30100.0
2017-05-10 12:40:00,100.99,101.22,100.96,101.22,25910.0,88.1356,88.3364,88.1094,88.3364,25910.0
2017-05-10 12:50:00,101.23,101.29,101.12,101.14,34361.0,88.3451,88.3974,88.2491,88.2665,34361.0
2017-05-10 13:00:00,101.13,101.14,100.94,100.97,9303.0,88.2578,88.2665,88.092,88.1182,9303.0
2017-05-10 13:10:00,100.94,100.94,100.81,100.81,11850.0,88.092,88.092,87.9785,87.9785,11850.0
2017-05-10 13:20:00,100.82,100.91,100.78,100.86,11189.0,87.9873,88.0658,87.9524,88.0222,11189.0
2017-05-10 13:30:00,100.87,101.01,100.81,100.82,16849.0,88.0309,88.1531,87.9785,87.9873,16849.0
2017-05-10 13:40:00,100.84,100.85,100.69,100.69,10300.0,88.0047,88.0134,87.8738,87.8738,10300.0
2017-05-10 13:50:00,100.7,100.74,100.56,100.61,15290.0,87.8825,87.9175,87.7604,87.804,15290.0
2017-05-10 14:00:00,100.61,100.77,100.6,100.76,108549.0,87.804,87.9436,87.7953,87.9349,108549.0
2017-05-10 14:10:00,100.78,100.82,100.67,100.67,14625.0,87.9524,87.9873,87.8564,87.8564,14625.0
2017-05-10 14:20:00,100.67,100.67,100.55,100.6,11349.0,87.8564,87.8564,87.7516,87.7953,11349.0
2017-05-10 14:30:00,100.59,100.7,100.59,100.69,14411.0,87.7865,87.8825,87.7865,87.8738,14411.0
2017-05-10 14:40:00,100.69,100.75,100.65,100.75,74689.0,87.8738,87.9262,87.8389,87.9262,74689.0
2017-05-10 14:50:00,100.77,100.91,100.72,100.76,25984.0,87.9436,88.0658,87.9,87.9349,25984.0
2017-05-10 15:00:00,100.74,100.83,100.69,100.8,38683.0,87.9175,87.996,87.8738,87.9698,38683.0
2017-05-10 15:10:00,100.83,100.9,100.82,100.82,15895.0,87.996,88.0571,87.9873,87.9873,15895.0
2017-05-10 15:20:00,100.81,100.81,100.65,100.68,13550.0,87.9785,87.9785,87.8389,87.8651,13550.0
2017-05-10 15:30:00,100.67,100.67,100.43,100.54,24810.0,87.8564,87.8564,87.6469,87.7429,24810.0
2017-05-10 15:40:00,100.53,100.63,100.53,100.58,27264.0,87.7342,87.8215,87.7342,87.7778,27264.0
2017-05-10 15:50:00,100.59,100.79,100.59,100.76,74518.0,87.7865,87.9611,87.7865,87.9349,74518.0
2017-05-11 09:30:00,100.29,100.54,100.29,100.32,20691.0,87.9961,88.2155,87.9961,88.0225,20691.0
2017-05-11 09:40:00,100.34,100.45,100.15,100.27,17897.0,88.04,88.1365,87.8733,87.9786,17897.0
2017-05-11 09:50:00,100.32,100.32,100.11,100.23,16600.0,88.0225,88.0225,87.8382,87.9435,16600.0
2017-05-11 10:00:00,100.21,100.29,100.06,100.27,19383.0,87.9259,87.9961,87.7943,87.9786,19383.0
2017-05-11 10:10:00,100.29,100.31,100.06,100.11,21049.0,87.9961,88.0137,87.7943,87.8382,21049.0
2017-05-11 10:20:00,100.06,100.12,99.77,99.83,16826.0,87.7943,87.847,87.5399,87.5925,16826.0
2017-05-11 10:30:00,99.81,99.83,99.63,99.65,11190.0,87.575,87.5925,87.417,87.4346,11190.0
2017-05-11 10:40:00,99.67,99.88,99.67,99.67,9275.0,87.4521,87.6364,87.4521,87.4521,9275.0
2017-05-11 10:50:00,99.75,99.82,99.57,99.82,19051.0,87.5223,87.5838,87.3644,87.5838,19051.0
2017-05-11 11:00:00,99.82,99.9,99.73,99.87,6134.0,87.5838,87.6539,87.5048,87.6276,6134.0
2017-05-11 11:10:00,99.87,100.18,99.85,100.1,13379.0,87.6276,87.8996,87.6101,87.8294,13379.0
2017-05-11 11:20:00,100.11,100.31,100.11,100.13,8085.0,87.8382,88.0137,87.8382,87.8557,8085.0
2017-05-11 11:30:00,100.1,100.18,99.9,99.9,6493.0,87.8294,87.8996,87.6539,87.6539,6493.0
2017-05-11 11:40:00,99.94,99.95,99.82,99.9,5150.0,87.689,87.6978,87.5838,87.6539,5150.0
2017-05-11 11:50:00,99.9,99.95,99.78,99.95,7336.0,87.6539,87.6978,87.5487,87.6978,7336.0
2017-05-11 12:00:00,99.92,100.03,99.89,99.89,12717.0,87.6715,87.768,87.6452,87.6452,12717.0
2017-05-11 12:10:00,99.89,100.01,99.84,99.92,14701.0,87.6452,87.7505,87.6013,87.6715,14701.0
2017-05-11 12:20:00,99.9,100.03,99.84,100.0,19820.0,87.6539,87.768,87.6013,87.7417,19820.0
2017-05-11 12:30:00,100.04,100.09,100.01,100.07,9512.0,87.7768,87.8207,87.7505,87.8031,9512.0
2017-05-11 12:40:00,100.06,100.07,99.94,100.01,11375.0,87.7943,87.8031,87.689,87.7505,11375.0
2017-05-11 12:50:00,100.01,100.17,99.91,100.11,15358.0,87.7505,87.8908,87.6627,87.8382,15358.0
2017-05-11 13:00:00,100.09,100.15,100.06,100.06,8183.0,87.8207,87.8733,87.7943,87.7943,8183.0
2017-05-11 13:10:00,100.06,100.14,100.04,100.14,7825.0,87.7943,87.8645,87.7768,87.8645,7825.0
2017-05-11 13:20:00,100.14,100.19,100.09,100.13,7778.0,87.8645,87.9084,87.8207,87.8557,7778.0
2017-05-11 13:30:00,100.15,100.22,100.13,100.22,4011.0,87.8733,87.9347,87.8557,87.9347,4011.0
2017-05-11 13:40:00,100.23,100.33,100.2,100.29,8438.0,87.9435,88.0312,87.9172,87.9961,8438.0
2017-05-11 13:50:00,100.3,100.46,100.3,100.41,8618.0,88.0049,88.1453,88.0049,88.1014,8618.0
2017-05-11 14:00:00,100.4,100.48,100.38,100.4,54262.0,88.0927,88.1628,88.0751,88.0927,54262.0
2017-05-11 14:10:00,100.4,100.59,100.37,100.58,16155.0,88.0927,88.2594,88.0663,88.2506,16155.0
2017-05-11 14:20:00,100.6,100.73,100.59,100.64,10680.0,88.2681,88.3822,88.2594,88.3032,10680.0
2017-05-11 14:30:00,100.63,100.63,100.48,100.5,12200.0,88.2945,88.2945,88.1628,88.1804,12200.0
2017-05-11 14:40:00,100.52,100.56,100.37,100.43,9085.0,88.1979,88.233,88.0663,88.119,9085.0
2017-05-11 14:50:00,100.41,100.41,100.28,100.35,10798.0,88.1014,88.1014,87.9874,88.0488,10798.0
2017-05-11 15:00:00,100.35,100.43,100.31,100.43,13492.0,88.0488,88.119,88.0137,88.119,13492.0
2017-05-11 15:10:00,100.44,100.55,100.43,100.53,17607.0,88.1277,88.2243,88.119,88.2067,17607.0
2017-05-11 15:20:00,100.53,100.54,100.43,100.49,46858.0,88.2067,88.2155,88.119,88.1716,46858.0
2017-05-11 15:30:00,100.48,100.51,100.34,100.35,29194.0,88.1628,88.1892,88.04,88.0488,29194.0
2017-05-11 15:40:00,100.36,100.41,100.25,100.39,34190.0,88.0576,88.1014,87.961,88.0839,34190.0
2017-05-11 15:50:00,100.41,100.44,100.21,100.26,68394.0,88.1014,88.1277,87.9259,87.9698,68394.0
2017-05-12 09:30:00,100.39,101.0,100.39,100.57,39112.0,88.0839,88.6191,88.0839,88.2418,39112.0
2017-05-12 09:40:00,100.52,100.76,100.47,100.66,28387.0,88.1979,88.4085,88.1541,88.3208,28387.0
2017-05-12 09:50:00,100.66,100.71,100.29,100.38,20241.0,88.3208,88.3647,87.9961,88.0751,20241.0
2017-05-12 10:00:00,100.43,100.43,100.14,100.2,17600.0,88.119,88.119,87.8645,87.9172,17600.0
2017-05-12 10:10:00,100.25,100.41,100.23,100.31,10651.0,87.961,88.1014,87.9435,88.0137,10651.0
2017-05-12 10:20:00,100.3,100.41,99.88,99.89,15333.0,88.0049,88.1014,87.6364,87.6452,15333.0
2017-05-12 10:30:00,99.85,100.0,99.75,99.98,10779.0,87.6101,87.7417,87.5223,87.7241,10779.0
2017-05-12 10:40:00,99.97,100.03,99.91,100.03,6869.0,87.7154,87.768,87.6627,87.768,6869.0
2017-05-12 10:50:00,100.03,100.15,99.96,100.15,10641.0,87.768,87.8733,87.7066,87.8733,10641.0
2017-05-12 11:00:00,100.12,100.26,100.04,100.24,9498.0,87.847,87.9698,87.7768,87.9523,9498.0
2017-05-12 11:10:00,100.28,100.3,100.05,100.1,5852.0,87.9874,88.0049,87.7856,87.8294,5852.0
2017-05-12 11:20:00,100.06,100.15,100.01,100.09,6538.0,87.7943,87.8733,87.7505,87.8207,6538.0
2017-05-12 11:30:00,100.07,100.13,100.04,100.06,4911.0,87.8031,87.8557,87.7768,87.7943,4911.0
2017-05-12 11:40:00,100.06,100.2,100.04,100.13,6903.0,87.7943,87.9172,87.7768,87.8557,6903.0
2017-05-12 11:50:00,100.14,100.2,100.07,100.12,9101.0,87.8645,87.9172,87.8031,87.847,9101.0
2017-05-12 12:00:00,100.1,100.14,100.04,100.06,6012.0,87.8294,87.8645,87.7768,87.7943,6012.0
2017-05-12 12:10:00,100.03,100.16,100.0,100.15,7199.0,87.768,87.8821,87.7417,87.8733,7199.0
2017-05-12 12:20:00,100.19,100.22,99.96,100.0,20464.0,87.9084,87.9347,87.7066,87.7417,20464.0
2017-05-12 12:30:00,100.01,100.21,99.88,100.21,16713.0,87.7505,87.9259,87.6364,87.9259,16713.0
2017-05-12 12:40:00,100.23,100.32,100.06,100.06,15483.0,87.9435,88.0225,87.7943,87.7943,15483.0
2017-05-12 12:50:00,100.06,100.06,99.91,99.99,4405.0,87.7943,87.7943,87.6627,87.7329,4405.0
2017-05-12 13:00:00,99.99,100.04,99.94,99.97,5700.0,87.7329,87.7768,87.689,87.7154,5700.0
2017-05-12 13:10:00,100.0,100.14,99.99,100.03,6400.0,87.7417,87.8645,87.7329,87.768,6400.0
2017-05-12 13:20:00,100.04,100.1,99.96,100.04,6899.0,87.7768,87.8294,87.7066,87.7768,6899.0
2017-05-12 13:30:00,100.06,100.09,99.87,99.95,7465.0,87.7943,87.8207,87.6276,87.6978,7465.0
2017-05-12 13:40:00,99.96,100.02,99.87,99.98,6470.0,87.7066,87.7592,87.6276,87.7241,6470.0
2017-05-12 13:50:00,100.0,100.02,99.95,100.01,6900.0,87.7417,87.7592,87.6978,87.7505,6900.0
2017-05-12 14:00:00,100.02,100.02,99.75,99.83,20601.0,87.7592,87.7592,87.5223,87.5925,20601.0
2017-05-12 14:10:00,99.83,99.84,99.75,99.78,7258.0,87.5925,87.6013,87.5223,87.5487,7258.0
2017-05-12 14:20:00,99.81,99.81,99.73,99.81,6033.0,87.575,87.575,87.5048,87.575,6033.0
2017-05-12 14:30:00,99.79,99.83,99.76,99.77,5994.0,87.5574,87.5925,87.5311,87.5399,5994.0
2017-05-12 14:40:00,99.76,99.77,99.57,99.63,25451.0,87.5311,87.5399,87.3644,87.417,25451.0
2017-05-12 14:50:00,99.64,99.72,99.63,99.69,13734.0,87.4258,87.496,87.417,87.4697,13734.0
2017-05-12 15:00:00,99.7,99.7,99.62,99.63,16825.0,87.4785,87.4785,87.4083,87.417,16825.0
2017-05-12 15:10:00,99.64,99.66,99.57,99.62,15293.0,87.4258,87.4434,87.3644,87.4083,15293.0
2017-05-12 15:20:00,99.61,99.65,99.56,99.56,10901.0,87.3995,87.4346,87.3556,87.3556,10901.0
2017-05-12 15:30:00,99.56,99.6,99.5,99.53,30949.0,87.3556,87.3907,87.303,87.3293,30949.0
2017-05-12 15:40:00,99.53,99.78,99.53,99.78,31577.0,87.3293,87.5487,87.3293,87.5487,31577.0
2017-05-12 15:50:00,99.79,100.08,99.78,100.04,119464.0,87.5574,87.8119,87.5487,87.7768,119464.0
2017-05-15 09:30:00,100.09,100.56,100.09,100.41,19671.0,87.8207,88.233,87.8207,88.1014,19671.0
2017-05-15 09:40:00,100.4,100.56,100.36,100.39,12256.0,88.0927,88.233,88.0576,88.0839,12256.0
2017-05-15 09:50:00,100.47,100.87,100.43,100.77,15039.0,88.1541,88.505,88.119,88.4173,15039.0
2017-05-15 10:00:00,100.79,100.94,100.53,100.68,11308.0,88.4348,88.5665,88.2067,88.3383,11308.0
2017-05-15 10:10:00,100.7,100.75,100.58,100.64,8400.0,88.3559,88.3997,88.2506,88.3032,8400.0
2017-05-15 10:20:00,100.6,100.63,100.4,100.51,9784.0,88.2681,88.2945,88.0927,88.1892,9784.0
2017-05-15 10:30:00,100.56,100.61,100.48,100.61,5720.0,88.233,88.2769,88.1628,88.2769,5720.0
2017-05-15 10:40:00,100.62,100.84,100.46,100.8,12521.0,88.2857,88.4787,88.1453,88.4436,12521.0
2017-05-15 10:50:00,100.8,100.97,100.76,100.92,12312.0,88.4436,88.5928,88.4085,88.5489,12312.0
2017-05-15 11:00:00,100.94,101.11,100.86,101.06,19796.0,88.5665,88.7156,88.4963,88.6717,19796.0
2017-05-15 11:10:00,101.07,101.24,101.07,101.17,18888.0,88.6805,88.8297,88.6805,88.7683,18888.0
2017-05-15 11:20:00,101.19,101.24,101.08,101.23,15564.0,88.7858,88.8297,88.6893,88.8209,15564.0
2017-05-15 11:30:00,101.21,101.3,101.2,101.28,15046.0,88.8034,88.8823,88.7946,88.8648,15046.0
2017-05-15 11:40:00,101.27,101.47,101.24,101.46,19741.0,88.856,89.0315,88.8297,89.0227,19741.0
2017-05-15 11:50:00,101.42,101.62,101.3,101.61,21716.0,88.9876,89.1631,88.8823,89.1543,21716.0
2017-05-15 12:00:00,101.6,101.81,101.6,101.62,37345.0,89.1456,89.3298,89.1456,89.1631,37345.0
2017-05-15 12:10:00,101.61,101.64,101.5,101.59,13782.0,89.1543,89.1806,89.0578,89.1368,13782.0
2017-05-15 12:20:00,101.61,101.69,101.58,101.69,15239.0,89.1543,89.2245,89.128,89.2245,15239.0
2017-05-15 12:30:00,101.67,101.7,101.56,101.61,41463.0,89.207,89.2333,89.1105,89.1543,41463.0
2017-05-15 12:40:00,101.61,101.73,101.47,101.66,59672.0,89.1543,89.2596,89.0315,89.1982,59672.0
2017-05-15 12:50:00,101.67,101.68,101.47,101.47,41801.0,89.207,89.2157,89.0315,89.0315,41801.0
2017-05-15 13:00:00,101.49,101.6,101.35,101.6,16712.0,89.049,89.1456,88.9262,89.1456,16712.0
2017-05-15 13:10:00,101.6,101.61,101.44,101.49,13252.0,89.1456,89.1543,89.0052,89.049,13252.0
2017-05-15 13:20:00,101.5,101.56,101.48,101.5,14183.0,89.0578,89.1105,89.0403,89.0578,14183.0
2017-05-15 13:30:00,101.5,101.64,101.5,101.62,13829.0,89.0578,89.1806,89.0578,89.1631,13829.0
2017-05-15 13:40:00,101.62,101.67,101.53,101.55,9953.0,89.1631,89.207,89.0841,89.1017,9953.0
2017-05-15 13:50:00,101.56,101.62,101.53,101.58,15015.0,89.1105,89.1631,89.0841,89.128,15015.0
2017-05-15 14:00:00,101.56,101.62,101.5,101.55,12300.0,89.1105,89.1631,89.0578,89.1017,12300.0
2017-05-15 14:10:00,101.56,101.58,101.5,101.56,9013.0,89.1105,89.128,89.0578,89.1105,9013.0
2017-05-15 14:20:00,101.58,101.59,101.42,101.44,14968.0,89.128,89.1368,88.9876,89.0052,14968.0
2017-05-15 14:30:00,101.45,101.5,101.45,101.47,18453.0,89.0139,89.0578,89.0139,89.0315,18453.0
2017-05-15 14:40:00,101.48,101.55,101.44,101.54,11295.0,89.0403,89.1017,89.0052,89.0929,11295.0
2017-05-15 14:50:00,101.56,101.61,101.5,101.53,21915.0,89.1105,89.1543,89.0578,89.0841,21915.0
2017-05-15 15:00:00,101.52,101.54,101.44,101.5,13374.0,89.0754,89.0929,89.0052,89.0578,13374.0
2017-05-15 15:10:00,101.5,101.52,101.44,101.46,15519.0,89.0578,89.0754,89.0052,89.0227,15519.0
2017-05-15 15:20:00,101.47,101.51,101.44,101.49,70030.0,89.0315,89.0666,89.0052,89.049,70030.0
2017-05-15 15:30:00,101.49,101.5,101.44,101.45,80345.0,89.049,89.0578,89.0052,89.0139,80345.0
2017-05-15 15:40:00,101.45,101.48,101.34,101.42,120762.0,89.0139,89.0403,88.9174,88.9876,120762.0
2017-05-15 15:50:00,101.42,101.43,101.16,101.25,121465.0,88.9876,88.9964,88.7595,88.8385,121465.0
2017-05-16 09:30:00,101.67,101.97,101.58,101.77,28998.0,89.207,89.4702,89.128,89.2947,28998.0
2017-05-16 09:40:00,101.78,101.81,101.51,101.67,20012.0,89.3035,89.3298,89.0666,89.207,20012.0
2017-05-16 09:50:00,101.7,101.7,101.47,101.7,40872.0,89.2333,89.2333,89.0315,89.2333,40872.0
2017-05-16 10:00:00,101.66,101.85,101.66,101.78,16247.0,89.1982,89.3649,89.1982,89.3035,16247.0
2017-05-16 10:10:00,101.8,101.84,101.66,101.73,17666.0,89.321,89.3561,89.1982,89.2596,17666.0
2017-05-16 10:20:00,101.74,101.75,101.63,101.63,28356.0,89.2684,89.2772,89.1719,89.1719,28356.0
2017-05-16 10:30:00,101.63,101.82,101.46,101.78,26797.0,89.1719,89.3386,89.0227,89.3035,26797.0
2017-05-16 10:40:00,101.77,101.86,101.61,101.61,32234.0,89.2947,89.3737,89.1543,89.1543,32234.0
2017-05-16 10:50:00,101.61,101.77,101.55,101.74,15577.0,89.1543,89.2947,89.1017,89.2684,15577.0
2017-05-16 11:00:00,101.71,101.85,101.65,101.83,24198.0,89.2421,89.3649,89.1894,89.3474,24198.0
2017-05-16 11:10:00,101.83,101.86,101.68,101.7,23765.0,89.3474,89.3737,89.2157,89.2333,23765.0
2017-05-16 11:20:00,101.74,101.78,101.62,101.64,37774.0,89.2684,89.3035,89.1631,89.1806,37774.0
2017-05-16 11:30:00,101.62,101.71,101.58,101.66,13288.0,89.1631,89.2421,89.128,89.1982,13288.0
2017-05-16 11:40:00,101.67,101.8,101.62,101.8,17563.0,89.207,89.321,89.1631,89.321,17563.0
2017-05-16 11:50:00,101.79,101.85,101.69,101.76,15761.0,89.3123,89.3649,89.2245,89.2859,15761.0
2017-05-16 12:00:00,101.77,101.98,101.76,101.93,12052.0,89.2947,89.479,89.2859,89.4351,12052.0
2017-05-16 12:10:00,101.95,102.04,101.91,101.95,15136.0,89.4526,89.5316,89.4176,89.4526,15136.0
2017-05-16 12:20:00,101.98,101.99,101.92,101.94,4828.0,89.479,89.4877,89.4263,89.4439,4828.0
2017-05-16 12:30:00,101.92,101.92,101.82,101.89,8878.0,89.4263,89.4263,89.3386,89.4,8878.0
2017-05-16 12:40:00,101.89,101.91,101.83,101.89,9764.0,89.4,89.4176,89.3474,89.4,9764.0
2017-05-16 12:50:00,101.89,101.89,101.8,101.85,8420.0,89.4,89.4,89.321,89.3649,8420.0
2017-05-16 13:00:00,101.84,101.91,101.79,101.9,7400.0,89.3561,89.4176,89.3123,89.4088,7400.0
2017-05-16 13:10:00,101.93,102.01,101.93,101.96,9648.0,89.4351,89.5053,89.4351,89.4614,9648.0
2017-05-16 13:20:00,101.97,102.0,101.9,101.92,9057.0,89.4702,89.4965,89.4088,89.4263,9057.0
2017-05-16 13:30:00,101.91,101.93,101.84,101.85,7358.0,89.4176,89.4351,89.3561,89.3649,7358.0
2017-05-16 13:40:00,101.86,101.87,101.83,101.85,8400.0,89.3737,89.3825,89.3474,89.3649,8400.0
2017-05-16 13:50:00,101.86,101.86,101.76,101.78,9843.0,89.3737,89.3737,89.2859,89.3035,9843.0
2017-05-16 14:00:00,101.8,101.82,101.77,101.8,7169.0,89.321,89.3386,89.2947,89.321,7169.0
2017-05-16 14:10:00,101.8,101.8,101.76,101.76,8480.0,89.321,89.321,89.2859,89.2859,8480.0
2017-05-16 14:20:00,101.76,101.78,101.71,101.73,10940.0,89.2859,89.3035,89.2421,89.2596,10940.0
2017-05-16 14:30:00,101.72,101.83,101.71,101.78,12961.0,89.2508,89.3474,89.2421,89.3035,12961.0
2017-05-16 14:40:00,101.78,101.82,101.75,101.77,33285.0,89.3035,89.3386,89.2772,89.2947,33285.0
2017-05-16 14:50:00,101.78,101.94,101.78,101.94,12695.0,89.3035,89.4439,89.3035,89.4439,12695.0
2017-05-16 15:00:00,101.95,102.08,101.95,102.01,41886.0,89.4526,89.5667,89.4526,89.5053,41886.0
2017-05-16 15:10:00,102.02,102.02,101.83,101.91,29637.0,89.5141,89.5141,89.3474,89.4176,29637.0
2017-05-16 15:20:00,101.91,102.11,101.9,102.06,38842.0,89.4176,89.593,89.4088,89.5492,38842.0
2017-05-16 15:30:00,102.06,102.08,101.98,102.01,24991.0,89.5492,89.5667,89.479,89.5053,24991.0
2017-05-16 15:40:00,102.01,102.11,101.93,102.09,69365.0,89.5053,89.593,89.4351,89.5755,69365.0
2017-05-16 15:50:00,102.11,102.37,102.11,102.34,148664.0,89.593,89.8212,89.593,89.7948,148664.0
2017-05-17 09:30:00,101.42,101.5,100.66,101.32,26904.0,88.9876,89.0578,88.3208,88.8999,26904.0
2017-05-17 09:40:00,101.32,101.44,101.17,101.34,11842.0,88.8999,89.0052,88.7683,88.9174,11842.0
2017-05-17 09:50:00,101.27,101.3,100.8,100.87,15377.0,88.856,88.8823,88.4436,88.505,15377.0
2017-05-17 10:00:00,100.83,101.29,100.76,101.29,55121.0,88.4699,88.8736,88.4085,88.8736,55121.0
2017-05-17 10:10:00,101.3,101.53,101.1,101.28,21710.0,88.8823,89.0841,88.7068,88.8648,21710.0
2017-05-17 10:20:00,101.3,101.31,100.97,101.19,17967.0,88.8823,88.8911,88.5928,88.7858,17967.0
2017-05-17 10:30:00,101.17,101.25,100.97,101.12,18545.0,88.7683,88.8385,88.5928,88.7244,18545.0
2017-05-17 10:40:00,101.1,101.29,100.97,100.97,19110.0,88.7068,88.8736,88.5928,88.5928,19110.0
2017-05-17 10:50:00,100.96,100.96,100.54,100.61,23937.0,88.584,88.584,88.2155,88.2769,23937.0
2017-05-17 11:00:00,100.68,100.7,100.44,100.56,19204.0,88.3383,88.3559,88.1277,88.233,19204.0
2017-05-17 11:10:00,100.55,101.07,100.55,101.02,21442.0,88.2243,88.6805,88.2243,88.6367,21442.0
2017-05-17 11:20:00,100.93,100.95,100.77,100.79,10395.0,88.5577,88.5752,88.4173,88.4348,10395.0
2017-05-17 11:30:00,100.8,100.86,100.67,100.83,7987.0,88.4436,88.4963,88.3296,88.4699,7987.0
2017-05-17 11:40:00,100.81,100.87,100.48,100.48,15631.0,88.4524,88.505,88.1628,88.1628,15631.0
2017-05-17 11:50:00,100.46,100.74,100.46,100.71,7030.0,88.1453,88.391,88.1453,88.3647,7030.0
2017-05-17 12:00:00,100.71,100.74,100.54,100.68,12866.0,88.3647,88.391,88.2155,88.3383,12866.0
2017-05-17 12:10:00,100.64,100.7,100.48,100.53,5950.0,88.3032,88.3559,88.1628,88.2067,5950.0
2017-05-17 12:20:00,100.52,100.72,100.52,100.71,6650.0,88.1979,88.3734,88.1979,88.3647,6650.0
2017-05-17 12:30:00,100.72,100.84,100.65,100.81,10300.0,88.3734,88.4787,88.312,88.4524,10300.0
2017-05-17 12:40:00,100.87,100.94,100.81,100.92,6536.0,88.505,88.5665,88.4524,88.5489,6536.0
2017-05-17 12:50:00,100.86,100.97,100.8,100.97,8231.0,88.4963,88.5928,88.4436,88.5928,8231.0
2017-05-17 13:00:00,100.99,101.0,100.86,100.86,7325.0,88.6103,88.6191,88.4963,88.4963,7325.0
2017-05-17 13:10:00,100.87,100.97,100.85,100.85,26601.0,88.505,88.5928,88.4875,88.4875,26601.0
2017-05-17 13:20:00,100.84,100.85,100.63,100.7,5500.0,88.4787,88.4875,88.2945,88.3559,5500.0
2017-05-17 13:30:00,100.71,100.71,100.57,100.61,7744.0,88.3647,88.3647,88.2418,88.2769,7744.0
2017-05-17 13:40:00,100.65,100.68,100.54,100.67,11937.0,88.312,88.3383,88.2155,88.3296,11937.0
2017-05-17 13:50:00,100.65,100.67,100.48,100.5,19886.0,88.312,88.3296,88.1628,88.1804,19886.0
2017-05-17 14:00:00,100.54,100.68,100.52,100.57,26489.0,88.2155,88.3383,88.1979,88.2418,26489.0
2017-05-17 14:10:00,100.6,100.61,100.38,100.45,25518.0,88.2681,88.2769,88.0751,88.1365,25518.0
2017-05-17 14:20:00,100.47,100.49,100.24,100.25,31502.0,88.1541,88.1716,87.9523,87.961,31502.0
2017-05-17 14:30:00,100.27,100.31,100.15,100.17,28045.0,87.9786,88.0137,87.8733,87.8908,28045.0
2017-05-17 14:40:00,100.18,100.3,100.13,100.3,40891.0,87.8996,88.0049,87.8557,88.0049,40891.0
2017-05-17 14:50:00,100.31,100.36,100.12,100.34,19490.0,88.0137,88.0576,87.847,88.04,19490.0
2017-05-17 15:00:00,100.32,100.34,100.12,100.13,92731.0,88.0225,88.04,87.847,87.8557,92731.0
2017-05-17 15:10:00,100.13,100.25,99.92,100.21,29809.0,87.8557,87.961,87.6715,87.9259,29809.0
2017-05-17 15:20:00,100.21,100.3,100.15,100.17,19400.0,87.9259,88.0049,87.8733,87.8908,19400.0
2017-05-17 15:30:00,100.16,100.32,100.15,100.21,23276.0,87.8821,88.0225,87.8733,87.9259,23276.0
2017-05-17 15:40:00,100.21,100.21,100.0,100.08,43412.0,87.9259,87.9259,87.7417,87.8119,43412.0
2017-05-17 15:50:00,100.09,100.09,99.83,99.88,135020.0,87.8207,87.8207,87.5925,87.6364,135020.0
2017-05-18 09:30:00,99.65,100.34,99.16,100.3,49400.0,87.4346,88.04,87.0047,88.0049,49400.0
2017-05-18 09:40:00,100.29,100.58,99.8,100.15,44530.0,87.9961,88.2506,87.5662,87.8733,44530.0
2017-05-18 09:50:00,100.17,100.31,99.78,99.78,27610.0,87.8908,88.0137,87.5487,87.5487,27610.0
2017-05-18 10:00:00,99.83,100.18,99.2,100.16,66180.0,87.5925,87.8996,87.0398,87.8821,66180.0
2017-05-18 10:10:00,100.17,100.43,100.17,100.39,17254.0,87.8908,88.119,87.8908,88.0839,17254.0
2017-05-18 10:20:00,100.39,100.57,100.17,100.26,59320.0,88.0839,88.2418,87.8908,87.9698,59320.0
2017-05-18 10:30:00,100.29,100.56,100.29,100.42,27353.0,87.9961,88.233,87.9961,88.1102,27353.0
2017-05-18 10:40:00,100.42,100.49,100.3,100.34,54101.0,88.1102,88.1716,88.0049,88.04,54101.0
2017-05-18 10:50:00,100.37,100.4,100.21,100.28,16601.0,88.0663,88.0927,87.9259,87.9874,16601.0
2017-05-18 11:00:00,100.3,100.41,100.3,100.35,11171.0,88.0049,88.1014,88.0049,88.0488,11171.0
2017-05-18 11:10:00,100.36,100.44,100.26,100.35,15694.0,88.0576,88.1277,87.9698,88.0488,15694.0
2017-05-18 11:20:00,100.36,100.43,100.19,100.26,17001.0,88.0576,88.119,87.9084,87.9698,17001.0
2017-05-18 11:30:00,100.28,100.3,100.06,100.06,26667.0,87.9874,88.0049,87.7943,87.7943,26667.0
2017-05-18 11:40:00,100.06,100.22,100.03,100.1,30314.0,87.7943,87.9347,87.768,87.8294,30314.0
2017-05-18 11:50:00,100.11,100.19,100.0,100.05,16441.0,87.8382,87.9084,87.7417,87.7856,16441.0
2017-05-18 12:00:00,100.06,100.16,99.91,100.03,20340.0,87.7943,87.8821,87.6627,87.768,20340.0
2017-05-18 12:10:00,100.02,100.09,99.95,99.95,30227.0,87.7592,87.8207,87.6978,87.6978,30227.0
2017-05-18 12:20:00,99.95,100.16,99.94,100.12,21424.0,87.6978,87.8821,87.689,87.847,21424.0
2017-05-18 12:30:00,100.11,100.35,100.1,100.27,45774.0,87.8382,88.0488,87.8294,87.9786,45774.0
2017-05-18 12:40:00,100.25,100.28,100.13,100.25,33341.0,87.961,87.9874,87.8557,87.961,33341.0
2017-05-18 12:50:00,100.22,100.34,100.19,100.34,9462.0,87.9347,88.04,87.9084,88.04,9462.0
2017-05-18 13:00:00,100.34,100.42,100.13,100.16,10351.0,88.04,88.1102,87.8557,87.8821,10351.0
2017-05-18 13:10:00,100.16,100.2,99.94,99.96,28092.0,87.8821,87.9172,87.689,87.7066,28092.0
2017-05-18 13:20:00,99.95,100.12,99.95,100.09,18753.0,87.6978,87.847,87.6978,87.8207,18753.0
2017-05-18 13:30:00,100.07,100.29,99.98,100.28,7000.0,87.8031,87.9961,87.7241,87.9874,7000.0
2017-05-18 13:40:00,100.34,100.44,100.28,100.32,9233.0,88.04,88.1277,87.9874,88.0225,9233.0
2017-05-18 13:50:00,100.31,100.72,100.3,100.57,14556.0,88.0137,88.3734,88.0049,88.2418,14556.0
2017-05-18 14:00:00,100.57,100.92,100.56,100.87,13902.0,88.2418,88.5489,88.233,88.505,13902.0
2017-05-18 14:10:00,100.85,100.86,100.73,100.78,18211.0,88.4875,88.4963,88.3822,88.4261,18211.0
2017-05-18 14:20:00,100.78,100.94,100.78,100.85,16364.0,88.4261,88.5665,88.4261,88.4875,16364.0
2017-05-18 14:30:00,100.87,100.98,100.85,100.93,14365.0,88.505,88.6016,88.4875,88.5577,14365.0
2017-05-18 14:40:00,100.92,101.12,100.92,100.99,25417.0,88.5489,88.7244,88.5489,88.6103,25417.0
2017-05-18 14:50:00,101.01,101.01,100.69,100.79,17898.0,88.6279,88.6279,88.3471,88.4348,17898.0
2017-05-18 15:00:00,100.81,100.83,100.57,100.66,50050.0,88.4524,88.4699,88.2418,88.3208,50050.0
2017-05-18 15:10:00,100.64,100.68,100.5,100.54,12300.0,88.3032,88.3383,88.1804,88.2155,12300.0
2017-05-18 15:20:00,100.54,100.77,100.49,100.72,11749.0,88.2155,88.4173,88.1716,88.3734,11749.0
2017-05-18 15:30:00,100.76,100.79,100.6,100.73,14461.0,88.4085,88.4348,88.2681,88.3822,14461.0
2017-05-18 15:40:00,100.7,100.83,100.64,100.81,24338.0,88.3559,88.4699,88.3032,88.4524,24338.0
2017-05-18 15:50:00,100.83,101.0,100.8,100.85,89785.0,88.4699,88.6191,88.4436,88.4875,89785.0
2017-05-19 09:30:00,101.36,101.97,101.36,101.45,105571.0,88.935,89.4702,88.935,89.0139,105571.0
2017-05-19 09:40:00,101.39,101.49,101.1,101.18,21117.0,88.9613,89.049,88.7068,88.777,21117.0
2017-05-19 09:50:00,101.16,101.89,101.11,101.77,27681.0,88.7595,89.4,88.7156,89.2947,27681.0
2017-05-19 10:00:00,101.82,102.36,101.76,102.33,33286.0,89.3386,89.8124,89.2859,89.7861,33286.0
2017-05-19 10:10:00,102.34,102.5,102.29,102.31,19502.0,89.7948,89.9352,89.751,89.7685,19502.0
2017-05-19 10:20:00,102.35,102.56,102.29,102.52,20724.0,89.8036,89.9879,89.751,89.9528,20724.0
2017-05-19 10:30:00,102.49,102.49,102.17,102.27,16570.0,89.9265,89.9265,89.6457,89.7334,16570.0
2017-05-19 10:40:00,102.3,102.37,102.14,102.36,11594.0,89.7597,89.8212,89.6194,89.8124,11594.0
2017-05-19 10:50:00,102.36,102.36,102.22,102.27,9978.0,89.8124,89.8124,89.6896,89.7334,9978.0
2017-05-19 11:00:00,102.29,102.38,102.26,102.36,11161.0,89.751,89.8299,89.7246,89.8124,11161.0
2017-05-19 11:10:00,102.36,102.44,102.23,102.33,20014.0,89.8124,89.8826,89.6983,89.7861,20014.0
2017-05-19 11:20:00,102.34,102.47,102.33,102.4,14601.0,89.7948,89.9089,89.7861,89.8475,14601.0
2017-05-19 11:30:00,102.37,102.37,102.13,102.15,12772.0,89.8212,89.8212,89.6106,89.6281,12772.0
2017-05-19 11:40:00,102.19,102.23,101.99,102.12,6861.0,89.6632,89.6983,89.4877,89.6018,6861.0
2017-05-19 11:50:00,102.12,102.32,102.09,102.32,12224.0,89.6018,89.7773,89.5755,89.7773,12224.0
2017-05-19 12:00:00,102.33,102.4,102.3,102.34,11838.0,89.7861,89.8475,89.7597,89.7948,11838.0
2017-05-19 12:10:00,102.37,102.37,102.25,102.26,6100.0,89.8212,89.8212,89.7159,89.7246,6100.0
2017-05-19 12:20:00,102.27,102.32,102.23,102.31,6341.0,89.7334,89.7773,89.6983,89.7685,6341.0
2017-05-19 12:30:00,102.31,102.36,102.28,102.34,10220.0,89.7685,89.8124,89.7422,89.7948,10220.0
2017-05-19 12:40:00,102.34,102.34,102.15,102.16,13535.0,89.7948,89.7948,89.6281,89.6369,13535.0
2017-05-19 12:50:00,102.15,102.21,102.13,102.18,8086.0,89.6281,89.6808,89.6106,89.6545,8086.0
2017-05-19 13:00:00,102.18,102.24,102.13,102.21,4846.0,89.6545,89.7071,89.6106,89.6808,4846.0
2017-05-19 13:10:00,102.21,102.26,102.2,102.26,6648.0,89.6808,89.7246,89.672,89.7246,6648.0
2017-05-19 13:20:00,102.26,102.35,102.24,102.33,11513.0,89.7246,89.8036,89.7071,89.7861,11513.0
2017-05-19 13:30:00,102.33,102.34,102.29,102.33,6784.0,89.7861,89.7948,89.751,89.7861,6784.0
2017-05-19 13:40:00,102.31,102.34,102.26,102.3,6085.0,89.7685,89.7948,89.7246,89.7597,6085.0
2017-05-19 13:50:00,102.32,102.33,102.25,102.27,5518.0,89.7773,89.7861,89.7159,89.7334,5518.0
2017-05-19 14:00:00,102.28,102.39,102.22,102.22,9648.0,89.7422,89.8387,89.6896,89.6896,9648.0
2017-05-19 14:10:00,102.21,102.24,102.15,102.22,10048.0,89.6808,89.7071,89.6281,89.6896,10048.0
2017-05-19 14:20:00,102.22,102.3,102.22,102.28,7796.0,89.6896,89.7597,89.6896,89.7422,7796.0
2017-05-19 14:30:00,102.26,102.36,102.25,102.31,10744.0,89.7246,89.8124,89.7159,89.7685,10744.0
2017-05-19 14:40:00,102.33,102.36,102.27,102.3,11999.0,89.7861,89.8124,89.7334,89.7597,11999.0
2017-05-19 14:50:00,102.29,102.31,102.2,102.2,7719.0,89.751,89.7685,89.672,89.672,7719.0
2017-05-19 15:00:00,102.22,102.24,102.02,102.02,16940.0,89.6896,89.7071,89.5141,89.5141,16940.0
2017-05-19 15:10:00,102.04,102.15,101.95,101.99,12886.0,89.5316,89.6281,89.4526,89.4877,12886.0
2017-05-19 15:20:00,102.0,102.03,101.91,101.93,15755.0,89.4965,89.5228,89.4176,89.4351,15755.0
2017-05-19 15:30:00,101.95,101.95,101.78,101.88,28814.0,89.4526,89.4526,89.3035,89.3912,28814.0
2017-05-19 15:40:00,101.89,101.98,101.63,101.67,36031.0,89.4,89.479,89.1719,89.207,36031.0
2017-05-19 15:50:00,101.69,101.86,101.68,101.78,77290.0,89.2245,89.3737,89.2157,89.3035,77290.0
2017-05-22 09:30:00,102.16,102.52,102.03,102.48,22087.0,89.6369,89.9528,89.5228,89.9177,22087.0
2017-05-22 09:40:00,102.39,102.4,102.03,102.06,9715.0,89.8387,89.8475,89.5228,89.5492,9715.0
2017-05-22 09:50:00,102.08,102.13,101.63,101.81,19359.0,89.5667,89.6106,89.1719,89.3298,19359.0
2017-05-22 10:00:00,101.81,102.31,101.81,102.23,12295.0,89.3298,89.7685,89.3298,89.6983,12295.0
2017-05-22 10:10:00,102.2,102.44,102.16,102.4,7055.0,89.672,89.8826,89.6369,89.8475,7055.0
2017-05-22 10:20:00,102.42,102.5,102.24,102.45,10287.0,89.865,89.9352,89.7071,89.8914,10287.0
2017-05-22 10:30:00,102.43,102.43,102.2,102.38,8006.0,89.8738,89.8738,89.672,89.8299,8006.0
2017-05-22 10:40:00,102.39,102.54,102.35,102.35,6754.0,89.8387,89.9703,89.8036,89.8036,6754.0
2017-05-22 10:50:00,102.36,102.55,102.25,102.48,30381.0,89.8124,89.9791,89.7159,89.9177,30381.0
2017-05-22 11:00:00,102.48,102.61,102.44,102.59,5953.0,89.9177,90.0317,89.8826,90.0142,5953.0
2017-05-22 11:10:00,102.62,102.8,102.57,102.8,7786.0,90.0405,90.1985,89.9966,90.1985,7786.0
2017-05-22 11:20:00,102.8,102.83,102.74,102.83,7846.0,90.1985,90.2248,90.1458,90.2248,7846.0
2017-05-22 11:30:00,102.8,102.87,102.76,102.86,9313.0,90.1985,90.2599,90.1634,90.2511,9313.0
2017-05-22 11:40:00,102.85,102.88,102.59,102.59,5158.0,90.2423,90.2686,90.0142,90.0142,5158.0
2017-05-22 11:50:00,102.59,102.69,102.56,102.69,3084.0,90.0142,90.1019,89.9879,90.1019,3084.0
2017-05-22 12:00:00,102.68,102.74,102.64,102.72,6004.0,90.0932,90.1458,90.0581,90.1283,6004.0
2017-05-22 12:10:00,102.72,102.87,102.71,102.81,5273.0,90.1283,90.2599,90.1195,90.2072,5273.0
2017-05-22 12:20:00,102.81,102.84,102.74,102.75,3500.0,90.2072,90.2335,90.1458,90.1546,3500.0
2017-05-22 12:30:00,102.75,102.78,102.56,102.57,10333.0,90.1546,90.1809,89.9879,89.9966,10333.0
2017-05-22 12:40:00,102.6,102.61,102.5,102.58,5620.0,90.023,90.0317,89.9352,90.0054,5620.0
2017-05-22 12:50:00,102.59,102.62,102.54,102.54,2500.0,90.0142,90.0405,89.9703,89.9703,2500.0
2017-05-22 13:00:00,102.53,102.54,102.39,102.41,9573.0,89.9616,89.9703,89.8387,89.8563,9573.0
2017-05-22 13:10:00,102.44,102.45,102.36,102.37,7628.0,89.8826,89.8914,89.8124,89.8212,7628.0
2017-05-22 13:20:00,102.36,102.4,102.35,102.35,2829.0,89.8124,89.8475,89.8036,89.8036,2829.0
2017-05-22 13:30:00,102.37,102.49,102.35,102.49,22882.0,89.8212,89.9265,89.8036,89.9265,22882.0
2017-05-22 13:40:00,102.44,102.51,102.44,102.5,3982.0,89.8826,89.944,89.8826,89.9352,3982.0
2017-05-22 13:50:00,102.51,102.58,102.43,102.45,6455.0,89.944,90.0054,89.8738,89.8914,6455.0
2017-05-22 14:00:00,102.43,102.51,102.35,102.47,6439.0,89.8738,89.944,89.8036,89.9089,6439.0
2017-05-22 14:10:00,102.5,102.6,102.46,102.58,5279.0,89.9352,90.023,89.9001,90.0054,5279.0
2017-05-22 14:20:00,102.61,102.65,102.54,102.62,5561.0,90.0317,90.0668,89.9703,90.0405,5561.0
2017-05-22 14:30:00,102.59,102.71,102.57,102.69,5423.0,90.0142,90.1195,89.9966,90.1019,5423.0
2017-05-22 14:40:00,102.7,102.81,102.7,102.79,4500.0,90.1107,90.2072,90.1107,90.1897,4500.0
2017-05-22 14:50:00,102.75,102.79,102.7,102.72,6270.0,90.1546,90.1897,90.1107,90.1283,6270.0
2017-05-22 15:00:00,102.71,102.78,102.71,102.75,16034.0,90.1195,90.1809,90.1195,90.1546,16034.0
2017-05-22 15:10:00,102.76,102.76,102.61,102.62,10741.0,90.1634,90.1634,90.0317,90.0405,10741.0
2017-05-22 15:20:00,102.61,102.65,102.58,102.59,13048.0,90.0317,90.0668,90.0054,90.0142,13048.0
2017-05-22 15:30:00,102.59,102.71,102.59,102.7,18998.0,90.0142,90.1195,90.0142,90.1107,18998.0
2017-05-22 15:40:00,102.69,102.79,102.69,102.78,26576.0,90.1019,90.1897,90.1019,90.1809,26576.0
2017-05-22 15:50:00,102.76,102.81,102.64,102.71,55989.0,90.1634,90.2072,90.0581,90.1195,55989.0
2017-05-23 09:30:00,102.97,102.97,102.56,102.8,20174.0,90.3476,90.3476,89.9879,90.1985,20174.0
2017-05-23 09:40:00,102.82,102.88,102.15,102.36,9397.0,90.216,90.2686,89.6281,89.8124,9397.0
2017-05-23 09:50:00,102.3,102.36,102.04,102.12,49742.0,89.7597,89.8124,89.5316,89.6018,49742.0
2017-05-23 10:00:00,102.13,102.45,102.12,102.36,5739.0,89.6106,89.8914,89.6018,89.8124,5739.0
2017-05-23 10:10:00,102.31,102.36,102.19,102.36,5807.0,89.7685,89.8124,89.6632,89.8124,5807.0
2017-05-23 10:20:00,102.33,102.45,102.3,102.37,31300.0,89.7861,89.8914,89.7597,89.8212,31300.0
2017-05-23 10:30:00,102.34,102.45,102.22,102.27,5199.0,89.7948,89.8914,89.6896,89.7334,5199.0
2017-05-23 10:40:00,102.32,102.48,102.18,102.48,34795.0,89.7773,89.9177,89.6545,89.9177,34795.0
2017-05-23 10:50:00,102.5,102.6,102.48,102.6,10693.0,89.9352,90.023,89.9177,90.023,10693.0
2017-05-23 11:00:00,102.61,102.63,102.57,102.61,4255.0,90.0317,90.0493,89.9966,90.0317,4255.0
2017-05-23 11:10:00,102.64,102.75,102.62,102.75,24100.0,90.0581,90.1546,90.0405,90.1546,24100.0
2017-05-23 11:20:00,102.73,102.93,102.68,102.93,5593.0,90.137,90.3125,90.0932,90.3125,5593.0
2017-05-23 11:30:00,102.95,103.04,102.88,102.88,8371.0,90.3301,90.409,90.2686,90.2686,8371.0
2017-05-23 11:40:00,102.87,102.97,102.81,102.97,19680.0,90.2599,90.3476,90.2072,90.3476,19680.0
2017-05-23 11:50:00,103.0,103.08,102.84,102.91,8847.0,90.3739,90.4441,90.2335,90.295,8847.0
2017-05-23 12:00:00,102.87,102.9,102.81,102.9,2956.0,90.2599,90.2862,90.2072,90.2862,2956.0
2017-05-23 12:10:00,102.91,102.91,102.66,102.71,35689.0,90.295,90.295,90.0756,90.1195,35689.0
2017-05-23 12:20:00,102.7,102.71,102.42,102.42,28414.0,90.1107,90.1195,89.865,89.865,28414.0
2017-05-23 12:30:00,102.41,102.63,102.41,102.63,10978.0,89.8563,90.0493,89.8563,90.0493,10978.0
2017-05-23 12:40:00,102.61,102.62,102.41,102.42,4546.0,90.0317,90.0405,89.8563,89.865,4546.0
2017-05-23 12:50:00,102.41,102.44,102.3,102.42,18335.0,89.8563,89.8826,89.7597,89.865,18335.0
2017-05-23 13:00:00,102.43,102.49,102.38,102.38,6700.0,89.8738,89.9265,89.8299,89.8299,6700.0
2017-05-23 13:10:00,102.39,102.46,102.36,102.45,5239.0,89.8387,89.9001,89.8124,89.8914,5239.0
2017-05-23 13:20:00,102.45,102.46,102.34,102.36,5549.0,89.8914,89.9001,89.7948,89.8124,5549.0
2017-05-23 13:30:00,102.32,102.39,102.31,102.37,4640.0,89.7773,89.8387,89.7685,89.8212,4640.0
2017-05-23 13:40:00,102.37,102.38,102.31,102.33,5087.0,89.8212,89.8299,89.7685,89.7861,5087.0
2017-05-23 13:50:00,102.33,102.34,102.22,102.28,15009.0,89.7861,89.7948,89.6896,89.7422,15009.0
2017-05-23 14:00:00,102.28,102.36,102.28,102.31,11300.0,89.7422,89.8124,89.7422,89.7685,11300.0
2017-05-23 14:10:00,102.29,102.31,102.18,102.3,16425.0,89.751,89.7685,89.6545,89.7597,16425.0
2017-05-23 14:20:00,102.3,102.42,102.28,102.37,53018.0,89.7597,89.865,89.7422,89.8212,53018.0
2017-05-23 14:30:00,102.35,102.46,102.34,102.46,8356.0,89.8036,89.9001,89.7948,89.9001,8356.0
2017-05-23 14:40:00,102.47,102.55,102.46,102.51,11625.0,89.9089,89.9791,89.9001,89.944,11625.0
2017-05-23 14:50:00,102.48,102.54,102.42,102.51,4849.0,89.9177,89.9703,89.865,89.944,4849.0
2017-05-23 15:00:00,102.51,102.65,102.47,102.58,68298.0,89.944,90.0668,89.9089,90.0054,68298.0
2017-05-23 15:10:00,102.6,102.63,102.5,102.5,47454.0,90.023,90.0493,89.9352,89.9352,47454.0
2017-05-23 15:20:00,102.49,102.52,102.48,102.48,20601.0,89.9265,89.9528,89.9177,89.9177,20601.0
2017-05-23 15:30:00,102.48,102.52,102.46,102.49,14237.0,89.9177,89.9528,89.9001,89.9265,14237.0
2017-05-23 15:40:00,102.49,102.57,102.45,102.47,40257.0,89.9265,89.9966,89.8914,89.9089,40257.0
2017-05-23 15:50:00,102.46,102.52,102.45,102.49,69245.0,89.9001,89.9528,89.8914,89.9265,69245.0
2017-05-24 09:30:00,103.11,103.64,103.11,103.2,28633.0,90.4705,90.9355,90.4705,90.5494,28633.0
2017-05-24 09:40:00,103.16,103.31,103.12,103.2,4300.0,90.5143,90.6459,90.4792,90.5494,4300.0
2017-05-24 09:50:00,103.26,103.33,103.24,103.27,2500.0,90.6021,90.6635,90.5845,90.6108,2500.0
2017-05-24 10:00:00,103.09,103.2,102.93,103.1,5706.0,90.4529,90.5494,90.3125,90.4617,5706.0
2017-05-24 10:10:00,103.06,103.06,102.77,102.86,6363.0,90.4266,90.4266,90.1721,90.2511,6363.0
2017-05-24 10:20:00,102.83,102.91,102.62,102.62,6410.0,90.2248,90.295,90.0405,90.0405,6410.0
2017-05-24 10:30:00,102.68,102.75,102.61,102.69,5110.0,90.0932,90.1546,90.0317,90.1019,5110.0
2017-05-24 10:40:00,102.7,102.75,102.65,102.66,4036.0,90.1107,90.1546,90.0668,90.0756,4036.0
2017-05-24 10:50:00,102.72,102.93,102.71,102.9,4255.0,90.1283,90.3125,90.1195,90.2862,4255.0
2017-05-24 11:00:00,102.9,103.03,102.83,103.0,32159.0,90.2862,90.4003,90.2248,90.3739,32159.0
2017-05-24 11:10:00,103.0,103.04,102.93,102.98,15086.0,90.3739,90.409,90.3125,90.3564,15086.0
2017-05-24 11:20:00,102.99,103.09,102.97,103.07,5533.0,90.3652,90.4529,90.3476,90.4354,5533.0
2017-05-24 11:30:00,103.13,103.27,103.13,103.24,7501.0,90.488,90.6108,90.488,90.5845,7501.0
2017-05-24 11:40:00,103.24,103.47,103.24,103.46,6938.0,90.5845,90.7863,90.5845,90.7775,6938.0
2017-05-24 11:50:00,103.47,103.48,103.19,103.19,10804.0,90.7863,90.7951,90.5406,90.5406,10804.0
2017-05-24 12:00:00,103.23,103.27,103.18,103.19,5174.0,90.5757,90.6108,90.5319,90.5406,5174.0
2017-05-24 12:10:00,103.21,103.28,103.18,103.18,7131.0,90.5582,90.6196,90.5319,90.5319,7131.0
2017-05-24 12:20:00,103.19,103.22,103.17,103.21,3510.0,90.5406,90.567,90.5231,90.5582,3510.0
2017-05-24 12:30:00,103.21,103.22,103.13,103.17,3600.0,90.5582,90.567,90.488,90.5231,3600.0
2017-05-24 12:40:00,103.18,103.21,103.12,103.16,5496.0,90.5319,90.5582,90.4792,90.5143,5496.0
2017-05-24 12:50:00,103.15,103.2,103.15,103.2,2993.0,90.5055,90.5494,90.5055,90.5494,2993.0
2017-05-24 13:00:00,103.2,103.2,103.11,103.14,3600.0,90.5494,90.5494,90.4705,90.4968,3600.0
2017-05-24 13:10:00,103.14,103.17,103.07,103.09,6507.0,90.4968,90.5231,90.4354,90.4529,6507.0
2017-05-24 13:20:00,103.07,103.08,103.0,103.02,6900.0,90.4354,90.4441,90.3739,90.3915,6900.0
2017-05-24 13:30:00,103.0,103.06,103.0,103.05,6601.0,90.3739,90.4266,90.3739,90.4178,6601.0
2017-05-24 13:40:00,103.07,103.11,103.03,103.04,6073.0,90.4354,90.4705,90.4003,90.409,6073.0
2017-05-24 13:50:00,103.05,103.12,103.04,103.1,3476.0,90.4178,90.4792,90.409,90.4617,3476.0
2017-05-24 14:00:00,103.11,103.17,102.98,103.17,11397.0,90.4705,90.5231,90.3564,90.5231,11397.0
2017-05-24 14:10:00,103.15,103.23,103.09,103.23,9046.0,90.5055,90.5757,90.4529,90.5757,9046.0
2017-05-24 14:20:00,103.22,103.25,103.17,103.18,7600.0,90.567,90.5933,90.5231,90.5319,7600.0
2017-05-24 14:30:00,103.15,103.16,103.06,103.09,4709.0,90.5055,90.5143,90.4266,90.4529,4709.0
2017-05-24 14:40:00,103.12,103.12,103.03,103.09,8664.0,90.4792,90.4792,90.4003,90.4529,8664.0
2017-05-24 14:50:00,103.09,103.17,103.06,103.15,9499.0,90.4529,90.5231,90.4266,90.5055,9499.0
2017-05-24 15:00:00,103.17,103.22,103.13,103.22,9514.0,90.5231,90.567,90.488,90.567,9514.0
2017-05-24 15:10:00,103.21,103.36,103.19,103.34,15251.0,90.5582,90.6898,90.5406,90.6723,15251.0
2017-05-24 15:20:00,103.34,103.42,103.33,103.38,13210.0,90.6723,90.7425,90.6635,90.7074,13210.0
2017-05-24 15:30:00,103.38,103.46,103.37,103.46,21835.0,90.7074,90.7775,90.6986,90.7775,21835.0
2017-05-24 15:40:00,103.48,103.51,103.44,103.5,26771.0,90.7951,90.8214,90.76,90.8126,26771.0
2017-05-24 15:50:00,103.5,103.51,103.24,103.28,143427.0,90.8126,90.8214,90.5845,90.6196,143427.0
2017-05-25 09:30:00,103.5,103.83,103.37,103.46,19682.0,90.8126,91.1022,90.6986,90.7775,19682.0
2017-05-25 09:40:00,103.52,103.62,103.35,103.5,12495.0,90.8302,90.9179,90.681,90.8126,12495.0
2017-05-25 09:50:00,103.48,103.78,103.45,103.58,13534.0,90.7951,91.0583,90.7688,90.8828,13534.0
2017-05-25 10:00:00,103.58,103.86,103.58,103.82,22744.0,90.8828,91.1285,90.8828,91.0934,22744.0
2017-05-25 10:10:00,103.83,104.48,103.83,104.48,21979.0,91.1022,91.6725,91.1022,91.6725,21979.0
2017-05-25 10:20:00,104.48,104.59,104.37,104.49,7640.0,91.6725,91.769,91.576,91.6813,7640.0
2017-05-25 10:30:00,104.52,104.72,104.28,104.35,15534.0,91.7076,91.8831,91.497,91.5584,15534.0
2017-05-25 10:40:00,104.36,104.54,104.26,104.54,6726.0,91.5672,91.7252,91.4795,91.7252,6726.0
2017-05-25 10:50:00,104.52,104.58,104.45,104.49,8872.0,91.7076,91.7603,91.6462,91.6813,8872.0
2017-05-25 11:00:00,104.48,104.56,104.37,104.56,11750.0,91.6725,91.7427,91.576,91.7427,11750.0
2017-05-25 11:10:00,104.57,104.65,104.49,104.56,7808.0,91.7515,91.8217,91.6813,91.7427,7808.0
2017-05-25 11:20:00,104.59,104.59,104.36,104.37,8991.0,91.769,91.769,91.5672,91.576,8991.0
2017-05-25 11:30:00,104.39,104.44,104.21,104.32,10333.0,91.5935,91.6374,91.4356,91.5321,10333.0
2017-05-25 11:40:00,104.34,104.41,104.27,104.36,8230.0,91.5497,91.6111,91.4883,91.5672,8230.0
2017-05-25 11:50:00,104.37,104.42,104.32,104.35,3907.0,91.576,91.6199,91.5321,91.5584,3907.0
2017-05-25 12:00:00,104.31,104.45,104.3,104.45,8421.0,91.5234,91.6462,91.5146,91.6462,8421.0
2017-05-25 12:10:00,104.44,104.55,104.39,104.54,5199.0,91.6374,91.7339,91.5935,91.7252,5199.0
2017-05-25 12:20:00,104.52,104.67,104.49,104.66,5603.0,91.7076,91.8392,91.6813,91.8304,5603.0
2017-05-25 12:30:00,104.64,104.7,104.56,104.69,5750.0,91.8129,91.8655,91.7427,91.8568,5750.0
2017-05-25 12:40:00,104.67,104.78,104.65,104.77,4328.0,91.8392,91.9357,91.8217,91.927,4328.0
2017-05-25 12:50:00,104.76,104.79,104.72,104.76,7898.0,91.9182,91.9445,91.8831,91.9182,7898.0
2017-05-25 13:00:00,104.73,104.76,104.7,104.72,7952.0,91.8919,91.9182,91.8655,91.8831,7952.0
2017-05-25 13:10:00,104.71,104.86,104.71,104.83,26708.0,91.8743,92.0059,91.8743,91.9796,26708.0
2017-05-25 13:20:00,104.84,104.92,104.69,104.72,7240.0,91.9884,92.0586,91.8568,91.8831,7240.0
2017-05-25 13:30:00,104.72,104.73,104.63,104.73,4584.0,91.8831,91.8919,91.8041,91.8919,4584.0
2017-05-25 13:40:00,104.75,104.88,104.74,104.86,13021.0,91.9094,92.0235,91.9006,92.0059,13021.0
2017-05-25 13:50:00,104.85,104.94,104.83,104.92,7669.0,91.9972,92.0761,91.9796,92.0586,7669.0
2017-05-25 14:00:00,104.92,105.0,104.92,104.92,7864.0,92.0586,92.1288,92.0586,92.0586,7864.0
2017-05-25 14:10:00,104.92,104.98,104.91,104.95,15182.0,92.0586,92.1112,92.0498,92.0849,15182.0
2017-05-25 14:20:00,104.95,105.07,104.92,104.95,12635.0,92.0849,92.1902,92.0586,92.0849,12635.0
2017-05-25 14:30:00,104.94,105.09,104.89,105.08,13822.0,92.0761,92.2077,92.0323,92.199,13822.0
2017-05-25 14:40:00,105.07,105.14,104.94,105.0,8331.0,92.1902,92.2516,92.0761,92.1288,8331.0
2017-05-25 14:50:00,104.97,105.08,104.96,105.03,10578.0,92.1024,92.199,92.0937,92.1551,10578.0
2017-05-25 15:00:00,105.03,105.05,104.96,105.0,8429.0,92.1551,92.1726,92.0937,92.1288,8429.0
2017-05-25 15:10:00,105.0,105.01,104.89,104.9,26003.0,92.1288,92.1375,92.0323,92.041,26003.0
2017-05-25 15:20:00,104.88,104.89,104.78,104.87,8348.0,92.0235,92.0323,91.9357,92.0147,8348.0
2017-05-25 15:30:00,104.85,105.0,104.84,104.98,18516.0,91.9972,92.1288,91.9884,92.1112,18516.0
2017-05-25 15:40:00,104.99,105.12,104.95,104.96,28081.0,92.12,92.2341,92.0849,92.0937,28081.0
2017-05-25 15:50:00,104.93,104.94,104.77,104.85,45137.0,92.0674,92.0761,91.927,91.9972,45137.0
2017-05-26 09:30:00,104.75,104.75,104.44,104.59,24864.0,91.9094,91.9094,91.6374,91.769,24864.0
2017-05-26 09:40:00,104.54,104.54,104.0,104.02,26211.0,91.7252,91.7252,91.2514,91.2689,26211.0
2017-05-26 09:50:00,103.99,104.1,103.95,104.0,13116.0,91.2426,91.3391,91.2075,91.2514,13116.0
2017-05-26 10:00:00,104.03,104.14,103.9,104.1,12822.0,91.2777,91.3742,91.1636,91.3391,12822.0
2017-05-26 10:10:00,104.09,104.25,103.95,104.19,15053.0,91.3303,91.4707,91.2075,91.4181,15053.0
2017-05-26 10:20:00,104.19,104.29,104.1,104.16,8560.0,91.4181,91.5058,91.3391,91.3917,8560.0
2017-05-26 10:30:00,104.17,104.37,104.17,104.34,8623.0,91.4005,91.576,91.4005,91.5497,8623.0
2017-05-26 10:40:00,104.35,104.39,104.17,104.2,11720.0,91.5584,91.5935,91.4005,91.4268,11720.0
2017-05-26 10:50:00,104.23,104.41,104.23,104.36,7127.0,91.4532,91.6111,91.4532,91.5672,7127.0
2017-05-26 11:00:00,104.37,104.44,104.32,104.37,7408.0,91.576,91.6374,91.5321,91.576,7408.0
2017-05-26 11:10:00,104.4,104.57,104.33,104.57,9669.0,91.6023,91.7515,91.5409,91.7515,9669.0
2017-05-26 11:20:00,104.58,104.62,104.5,104.53,6471.0,91.7603,91.7954,91.6901,91.7164,6471.0
2017-05-26 11:30:00,104.56,104.63,104.52,104.6,8123.0,91.7427,91.8041,91.7076,91.7778,8123.0
2017-05-26 11:40:00,104.6,104.65,104.48,104.51,3612.0,91.7778,91.8217,91.6725,91.6988,3612.0
2017-05-26 11:50:00,104.53,104.53,104.33,104.37,6997.0,91.7164,91.7164,91.5409,91.576,6997.0
2017-05-26 12:00:00,104.38,104.38,104.31,104.34,6967.0,91.5848,91.5848,91.5234,91.5497,6967.0
2017-05-26 12:10:00,104.33,104.53,104.33,104.53,5247.0,91.5409,91.7164,91.5409,91.7164,5247.0
2017-05-26 12:20:00,104.53,104.56,104.47,104.52,4100.0,91.7164,91.7427,91.6637,91.7076,4100.0
2017-05-26 12:30:00,104.53,104.56,104.51,104.53,3100.0,91.7164,91.7427,91.6988,91.7164,3100.0
2017-05-26 12:40:00,104.59,104.59,104.51,104.52,5675.0,91.769,91.769,91.6988,91.7076,5675.0
2017-05-26 12:50:00,104.54,104.56,104.51,104.55,5760.0,91.7252,91.7427,91.6988,91.7339,5760.0
2017-05-26 13:00:00,104.55,104.61,104.52,104.57,9863.0,91.7339,91.7866,91.7076,91.7515,9863.0
2017-05-26 13:10:00,104.58,104.61,104.55,104.57,6141.0,91.7603,91.7866,91.7339,91.7515,6141.0
2017-05-26 13:20:00,104.58,104.61,104.49,104.5,3900.0,91.7603,91.7866,91.6813,91.6901,3900.0
2017-05-26 13:30:00,104.53,104.55,104.47,104.51,8662.0,91.7164,91.7339,91.6637,91.6988,8662.0
2017-05-26 13:40:00,104.47,104.51,104.43,104.44,6314.0,91.6637,91.6988,91.6286,91.6374,6314.0
2017-05-26 13:50:00,104.45,104.53,104.43,104.52,5373.0,91.6462,91.7164,91.6286,91.7076,5373.0
2017-05-26 14:00:00,104.55,104.56,104.49,104.55,3100.0,91.7339,91.7427,91.6813,91.7339,3100.0
2017-05-26 14:10:00,104.54,104.66,104.54,104.63,4143.0,91.7252,91.8304,91.7252,91.8041,4143.0
2017-05-26 14:20:00,104.59,104.69,104.59,104.65,3200.0,91.769,91.8568,91.769,91.8217,3200.0
2017-05-26 14:30:00,104.62,104.68,104.53,104.53,8873.0,91.7954,91.848,91.7164,91.7164,8873.0
2017-05-26 14:40:00,104.51,104.6,104.5,104.54,8673.0,91.6988,91.7778,91.6901,91.7252,8673.0
2017-05-26 14:50:00,104.56,104.65,104.54,104.6,7800.0,91.7427,91.8217,91.7252,91.7778,7800.0
2017-05-26 15:00:00,104.61,104.68,104.47,104.51,11139.0,91.7866,91.848,91.6637,91.6988,11139.0
2017-05-26 15:10:00,104.52,104.66,104.5,104.65,10957.0,91.7076,91.8304,91.6901,91.8217,10957.0
2017-05-26 15:20:00,104.66,104.75,104.66,104.75,14301.0,91.8304,91.9094,91.8304,91.9094,14301.0
2017-05-26 15:30:00,104.74,104.76,104.65,104.67,11238.0,91.9006,91.9182,91.8217,91.8392,11238.0
2017-05-26 15:40:00,104.68,104.76,104.65,104.71,15729.0,91.848,91.9182,91.8217,91.8743,15729.0
2017-05-26 15:50:00,104.72,104.8,104.64,104.74,54880.0,91.8831,91.9533,91.8129,91.9006,54880.0
2017-05-30 09:30:00,104.85,105.31,104.85,105.24,23057.0,91.9972,92.4008,91.9972,92.3394,23057.0
2017-05-30 09:40:00,105.25,105.67,105.25,105.44,11355.0,92.3481,92.7166,92.3481,92.5148,11355.0
2017-05-30 09:50:00,105.32,105.44,105.08,105.1,10805.0,92.4095,92.5148,92.199,92.2165,10805.0
2017-05-30 10:00:00,105.06,105.06,104.57,104.82,34895.0,92.1814,92.1814,91.7515,91.9708,34895.0
2017-05-30 10:10:00,104.75,104.97,104.63,104.95,6460.0,91.9094,92.1024,91.8041,92.0849,6460.0
2017-05-30 10:20:00,104.98,105.2,104.94,104.99,10050.0,92.1112,92.3043,92.0761,92.12,10050.0
2017-05-30 10:30:00,105.01,105.13,104.85,104.86,13614.0,92.1375,92.2428,91.9972,92.0059,13614.0
2017-05-30 10:40:00,104.84,105.04,104.83,105.0,7644.0,91.9884,92.1639,91.9796,92.1288,7644.0
2017-05-30 10:50:00,105.0,105.0,104.72,104.73,11955.0,92.1288,92.1288,91.8831,91.8919,11955.0
2017-05-30 11:00:00,104.74,104.88,104.73,104.87,9909.0,91.9006,92.0235,91.8919,92.0147,9909.0
2017-05-30 11:10:00,104.83,104.9,104.67,104.73,11966.0,91.9796,92.041,91.8392,91.8919,11966.0
2017-05-30 11:20:00,104.76,104.82,104.72,104.79,11955.0,91.9182,91.9708,91.8831,91.9445,11955.0
2017-05-30 11:30:00,104.81,105.01,104.8,104.98,10417.0,91.9621,92.1375,91.9533,92.1112,10417.0
2017-05-30 11:40:00,104.97,105.02,104.89,104.94,9981.0,92.1024,92.1463,92.0323,92.0761,9981.0
2017-05-30 11:50:00,104.93,104.94,104.84,104.92,6670.0,92.0674,92.0761,91.9884,92.0586,6670.0
2017-05-30 12:00:00,104.95,104.99,104.87,104.98,6400.0,92.0849,92.12,92.0147,92.1112,6400.0
2017-05-30 12:10:00,105.0,105.05,104.95,104.97,9830.0,92.1288,92.1726,92.0849,92.1024,9830.0
2017-05-30 12:20:00,104.98,105.05,104.91,104.93,8779.0,92.1112,92.1726,92.0498,92.0674,8779.0
2017-05-30 12:30:00,104.94,105.06,104.93,105.02,6400.0,92.0761,92.1814,92.0674,92.1463,6400.0
2017-05-30 12:40:00,105.0,105.06,104.91,105.05,13480.0,92.1288,92.1814,92.0498,92.1726,13480.0
2017-05-30 12:50:00,105.04,105.06,105.02,105.06,5112.0,92.1639,92.1814,92.1463,92.1814,5112.0
2017-05-30 13:00:00,105.03,105.09,104.99,105.0,10815.0,92.1551,92.2077,92.12,92.1288,10815.0
2017-05-30 13:10:00,104.98,105.04,104.9,105.03,16280.0,92.1112,92.1639,92.041,92.1551,16280.0
2017-05-30 13:20:00,105.04,105.29,105.04,105.14,11183.0,92.1639,92.3832,92.1639,92.2516,11183.0
2017-05-30 13:30:00,105.11,105.17,104.99,105.02,34914.0,92.2253,92.2779,92.12,92.1463,34914.0
2017-05-30 13:40:00,105.03,105.03,104.92,104.96,10520.0,92.1551,92.1551,92.0586,92.0937,10520.0
2017-05-30 13:50:00,104.98,105.0,104.9,104.91,4225.0,92.1112,92.1288,92.041,92.0498,4225.0
2017-05-30 14:00:00,104.91,104.91,104.79,104.9,8000.0,92.0498,92.0498,91.9445,92.041,8000.0
2017-05-30 14:10:00,104.89,104.9,104.81,104.87,9439.0,92.0323,92.041,91.9621,92.0147,9439.0
2017-05-30 14:20:00,104.87,104.9,104.75,104.75,9159.0,92.0147,92.041,91.9094,91.9094,9159.0
2017-05-30 14:30:00,104.72,104.72,104.63,104.63,11301.0,91.8831,91.8831,91.8041,91.8041,11301.0
2017-05-30 14:40:00,104.61,104.68,104.6,104.66,10214.0,91.7866,91.848,91.7778,91.8304,10214.0
2017-05-30 14:50:00,104.68,104.68,104.6,104.66,9363.0,91.848,91.848,91.7778,91.8304,9363.0
2017-05-30 15:00:00,104.65,104.69,104.62,104.69,12454.0,91.8217,91.8568,91.7954,91.8568,12454.0
2017-05-30 15:10:00,104.67,104.69,104.54,104.54,16105.0,91.8392,91.8568,91.7252,91.7252,16105.0
2017-05-30 15:20:00,104.55,104.57,104.53,104.55,19864.0,91.7339,91.7515,91.7164,91.7339,19864.0
2017-05-30 15:30:00,104.6,104.72,104.56,104.7,40179.0,91.7778,91.8831,91.7427,91.8655,40179.0
2017-05-30 15:40:00,104.7,104.75,104.61,104.65,39404.0,91.8655,91.9094,91.7866,91.8217,39404.0
2017-05-30 15:50:00,104.65,104.68,104.52,104.55,104717.0,91.8217,91.848,91.7076,91.7339,104717.0
2017-05-31 09:30:00,105.1,105.15,104.52,104.53,29187.0,92.2165,92.2604,91.7076,91.7164,29187.0
2017-05-31 09:40:00,104.54,104.96,104.14,104.41,25113.0,91.7252,92.0937,91.3742,91.6111,25113.0
2017-05-31 09:50:00,104.51,104.61,104.0,104.16,15255.0,91.6988,91.7866,91.2514,91.3917,15255.0
2017-05-31 10:00:00,104.21,104.21,103.58,104.01,39223.0,91.4356,91.4356,90.8828,91.2601,39223.0
2017-05-31 10:10:00,104.0,104.05,103.75,103.9,31602.0,91.2514,91.2952,91.032,91.1636,31602.0
2017-05-31 10:20:00,103.89,104.12,103.73,104.06,48810.0,91.1548,91.3566,91.0145,91.304,48810.0
2017-05-31 10:30:00,104.08,104.37,104.08,104.18,75442.0,91.3215,91.576,91.3215,91.4093,75442.0
2017-05-31 10:40:00,104.18,104.41,104.06,104.16,71687.0,91.4093,91.6111,91.304,91.3917,71687.0
2017-05-31 10:50:00,104.19,104.72,104.1,104.63,47869.0,91.4181,91.8831,91.3391,91.8041,47869.0
2017-05-31 11:00:00,104.61,104.66,104.37,104.37,34104.0,91.7866,91.8304,91.576,91.576,34104.0
2017-05-31 11:10:00,104.4,104.4,104.13,104.19,26971.0,91.6023,91.6023,91.3654,91.4181,26971.0
2017-05-31 11:20:00,104.2,104.26,103.99,104.19,42296.0,91.4268,91.4795,91.2426,91.4181,42296.0
2017-05-31 11:30:00,104.22,104.24,103.96,104.0,29068.0,91.4444,91.4619,91.2163,91.2514,29068.0
2017-05-31 11:40:00,103.97,104.09,103.97,104.05,18522.0,91.225,91.3303,91.225,91.2952,18522.0
2017-05-31 11:50:00,104.05,104.21,104.0,104.19,23436.0,91.2952,91.4356,91.2514,91.4181,23436.0
2017-05-31 12:00:00,104.2,104.48,104.19,104.31,21491.0,91.4268,91.6725,91.4181,91.5234,21491.0
2017-05-31 12:10:00,104.27,104.29,103.97,103.98,33497.0,91.4883,91.5058,91.225,91.2338,33497.0
2017-05-31 12:20:00,103.96,103.96,103.71,103.74,21113.0,91.2163,91.2163,90.9969,91.0232,21113.0
2017-05-31 12:30:00,103.78,103.97,103.73,103.87,16770.0,91.0583,91.225,91.0145,91.1373,16770.0
2017-05-31 12:40:00,103.86,103.86,103.58,103.58,15398.0,91.1285,91.1285,90.8828,90.8828,15398.0
2017-05-31 12:50:00,103.59,103.65,103.51,103.6,26696.0,90.8916,90.9443,90.8214,90.9004,26696.0
2017-05-31 13:00:00,103.59,103.72,103.54,103.7,13006.0,90.8916,91.0057,90.8477,90.9881,13006.0
2017-05-31 13:10:00,103.72,103.87,103.67,103.7,17143.0,91.0057,91.1373,90.9618,90.9881,17143.0
2017-05-31 13:20:00,103.7,103.72,103.57,103.71,11739.0,90.9881,91.0057,90.8741,90.9969,11739.0
2017-05-31 13:30:00,103.73,103.84,103.73,103.8,14666.0,91.0145,91.111,91.0145,91.0759,14666.0
2017-05-31 13:40:00,103.81,103.81,103.67,103.7,12837.0,91.0846,91.0846,90.9618,90.9881,12837.0
2017-05-31 13:50:00,103.72,103.83,103.64,103.66,19107.0,91.0057,91.1022,90.9355,90.953,19107.0
2017-05-31 14:00:00,103.67,103.72,103.44,103.54,14510.0,90.9618,91.0057,90.76,90.8477,14510.0
2017-05-31 14:10:00,103.52,103.67,103.38,103.64,15593.0,90.8302,90.9618,90.7074,90.9355,15593.0
2017-05-31 14:20:00,103.65,103.69,103.59,103.66,12532.0,90.9443,90.9794,90.8916,90.953,12532.0
2017-05-31 14:30:00,103.68,103.68,103.57,103.59,14669.0,90.9706,90.9706,90.8741,90.8916,14669.0
2017-05-31 14:40:00,103.6,103.61,103.51,103.55,11980.0,90.9004,90.9092,90.8214,90.8565,11980.0
2017-05-31 14:50:00,103.54,103.61,103.5,103.53,19453.0,90.8477,90.9092,90.8126,90.839,19453.0
2017-05-31 15:00:00,103.54,103.57,103.48,103.5,19688.0,90.8477,90.8741,90.7951,90.8126,19688.0
2017-05-31 15:10:00,103.5,103.73,103.5,103.73,17039.0,90.8126,91.0145,90.8126,91.0145,17039.0
2017-05-31 15:20:00,103.73,103.76,103.68,103.69,26571.0,91.0145,91.0408,90.9706,90.9794,26571.0
2017-05-31 15:30:00,103.7,103.85,103.69,103.85,25495.0,90.9881,91.1197,90.9794,91.1197,25495.0
2017-05-31 15:40:00,103.84,103.89,103.69,103.7,52813.0,91.111,91.1548,90.9794,90.9881,52813.0
2017-05-31 15:50:00,103.7,104.19,103.7,104.02,231723.0,90.9881,91.4181,90.9881,91.2689,231723.0
2017-06-01 09:30:00,104.0,104.98,104.0,104.69,52486.0,91.2514,92.1112,91.2514,91.8568,52486.0
2017-06-01 09:40:00,104.67,104.93,104.58,104.9,24085.0,91.8392,92.0674,91.7603,92.041,24085.0
2017-06-01 09:50:00,104.87,105.04,104.64,104.75,47416.0,92.0147,92.1639,91.8129,91.9094,47416.0
2017-06-01 10:00:00,104.75,104.82,104.43,104.49,23414.0,91.9094,91.9708,91.6286,91.6813,23414.0
2017-06-01 10:10:00,104.54,104.83,104.53,104.6,39583.0,91.7252,91.9796,91.7164,91.7778,39583.0
2017-06-01 10:20:00,104.65,105.0,104.65,104.95,23740.0,91.8217,92.1288,91.8217,92.0849,23740.0
2017-06-01 10:30:00,104.95,105.05,104.59,104.67,38890.0,92.0849,92.1726,91.769,91.8392,38890.0
2017-06-01 10:40:00,104.68,104.89,104.65,104.85,27978.0,91.848,92.0323,91.8217,91.9972,27978.0
2017-06-01 10:50:00,104.87,104.96,104.67,104.75,15555.0,92.0147,92.0937,91.8392,91.9094,15555.0
2017-06-01 11:00:00,104.79,105.05,104.75,104.98,24690.0,91.9445,92.1726,91.9094,92.1112,24690.0
2017-06-01 11:10:00,105.0,105.05,104.89,104.98,47674.0,92.1288,92.1726,92.0323,92.1112,47674.0
2017-06-01 11:20:00,104.94,105.09,104.93,104.99,84818.0,92.0761,92.2077,92.0674,92.12,84818.0
2017-06-01 11:30:00,105.04,105.1,104.79,104.83,17078.0,92.1639,92.2165,91.9445,91.9796,17078.0
2017-06-01 11:40:00,104.85,104.94,104.69,104.74,12774.0,91.9972,92.0761,91.8568,91.9006,12774.0
2017-06-01 11:50:00,104.71,104.86,104.68,104.74,9350.0,91.8743,92.0059,91.848,91.9006,9350.0
2017-06-01 12:00:00,104.78,105.0,104.7,104.97,25376.0,91.9357,92.1288,91.8655,92.1024,25376.0
2017-06-01 12:10:00,104.96,104.96,104.82,104.9,5500.0,92.0937,92.0937,91.9708,92.041,5500.0
2017-06-01 12:20:00,104.9,104.92,104.68,104.75,24021.0,92.041,92.0586,91.848,91.9094,24021.0
2017-06-01 12:30:00,104.75,104.86,104.72,104.84,30803.0,91.9094,92.0059,91.8831,91.9884,30803.0
2017-06-01 12:40:00,104.86,104.96,104.72,104.73,13594.0,92.0059,92.0937,91.8831,91.8919,13594.0
2017-06-01 12:50:00,104.74,104.94,104.71,104.92,12880.0,91.9006,92.0761,91.8743,92.0586,12880.0
2017-06-01 13:00:00,104.9,104.9,104.65,104.71,10200.0,92.041,92.041,91.8217,91.8743,10200.0
2017-06-01 13:10:00,104.69,104.74,104.47,104.51,17272.0,91.8568,91.9006,91.6637,91.6988,17272.0
2017-06-01 13:20:00,104.52,104.64,104.51,104.56,10739.0,91.7076,91.8129,91.6988,91.7427,10739.0
2017-06-01 13:30:00,104.59,104.71,104.57,104.6,11111.0,91.769,91.8743,91.7515,91.7778,11111.0
2017-06-01 13:40:00,104.58,104.7,104.55,104.68,15059.0,91.7603,91.8655,91.7339,91.848,15059.0
2017-06-01 13:50:00,104.7,104.73,104.64,104.64,8853.0,91.8655,91.8919,91.8129,91.8129,8853.0
2017-06-01 14:00:00,104.64,104.66,104.48,104.55,25853.0,91.8129,91.8304,91.6725,91.7339,25853.0
2017-06-01 14:10:00,104.56,104.6,104.47,104.5,18024.0,91.7427,91.7778,91.6637,91.6901,18024.0
2017-06-01 14:20:00,104.51,104.58,104.51,104.54,7750.0,91.6988,91.7603,91.6988,91.7252,7750.0
2017-06-01 14:30:00,104.52,104.64,104.5,104.62,6481.0,91.7076,91.8129,91.6901,91.7954,6481.0
2017-06-01 14:40:00,104.62,104.69,104.52,104.69,25381.0,91.7954,91.8568,91.7076,91.8568,25381.0
2017-06-01 14:50:00,104.67,104.67,104.57,104.58,12489.0,91.8392,91.8392,91.7515,91.7603,12489.0
2017-06-01 15:00:00,104.58,104.71,104.57,104.71,15591.0,91.7603,91.8743,91.7515,91.8743,15591.0
2017-06-01 15:10:00,104.71,104.76,104.64,104.66,17619.0,91.8743,91.9182,91.8129,91.8304,17619.0
2017-06-01 15:20:00,104.65,104.75,104.63,104.66,23156.0,91.8217,91.9094,91.8041,91.8304,23156.0
2017-06-01 15:30:00,104.66,104.76,104.65,104.73,31316.0,91.8304,91.9182,91.8217,91.8919,31316.0
2017-06-01 15:40:00,104.73,104.75,104.69,104.74,41163.0,91.8919,91.9094,91.8568,91.9006,41163.0
2017-06-01 15:50:00,104.75,104.86,104.65,104.75,163614.0,91.9094,92.0059,91.8217,91.9094,163614.0
2017-06-02 09:30:00,105.51,105.74,104.9,105.43,57080.0,92.5763,92.7781,92.041,92.5061,57080.0
2017-06-02 09:40:00,105.43,105.48,104.82,105.14,40836.0,92.5061,92.5499,91.9708,92.2516,40836.0
2017-06-02 09:50:00,105.16,105.19,104.92,105.19,19014.0,92.2692,92.2955,92.0586,92.2955,19014.0
2017-06-02 10:00:00,105.21,105.22,104.95,105.0,22541.0,92.313,92.3218,92.0849,92.1288,22541.0
2017-06-02 10:10:00,105.04,105.21,105.0,105.15,18251.0,92.1639,92.313,92.1288,92.2604,18251.0
2017-06-02 10:20:00,105.15,105.66,105.15,105.4,71222.0,92.2604,92.7079,92.2604,92.4797,71222.0
2017-06-02 10:30:00,105.46,105.64,105.24,105.64,47856.0,92.5324,92.6903,92.3394,92.6903,47856.0
2017-06-02 10:40:00,105.65,105.76,105.47,105.64,36333.0,92.6991,92.7956,92.5412,92.6903,36333.0
2017-06-02 10:50:00,105.66,105.68,105.47,105.59,38069.0,92.7079,92.7254,92.5412,92.6464,38069.0
2017-06-02 11:00:00,105.58,105.68,105.53,105.55,18723.0,92.6377,92.7254,92.5938,92.6113,18723.0
2017-06-02 11:10:00,105.54,105.57,105.35,105.49,19191.0,92.6026,92.6289,92.4359,92.5587,19191.0
2017-06-02 11:20:00,105.49,105.59,105.42,105.57,20577.0,92.5587,92.6464,92.4973,92.6289,20577.0
2017-06-02 11:30:00,105.57,105.63,105.42,105.63,40764.0,92.6289,92.6815,92.4973,92.6815,40764.0
2017-06-02 11:40:00,105.63,105.79,105.57,105.59,17710.0,92.6815,92.8219,92.6289,92.6464,17710.0
2017-06-02 11:50:00,105.59,105.6,105.43,105.47,19082.0,92.6464,92.6552,92.5061,92.5412,19082.0
2017-06-02 12:00:00,105.49,105.64,105.47,105.5,23531.0,92.5587,92.6903,92.5412,92.5675,23531.0
2017-06-02 12:10:00,105.51,105.55,105.44,105.55,11991.0,92.5763,92.6113,92.5148,92.6113,11991.0
2017-06-02 12:20:00,105.55,105.57,105.45,105.56,7413.0,92.6113,92.6289,92.5236,92.6201,7413.0
2017-06-02 12:30:00,105.54,105.63,105.42,105.55,18383.0,92.6026,92.6815,92.4973,92.6113,18383.0
2017-06-02 12:40:00,105.56,105.56,105.39,105.41,11207.0,92.6201,92.6201,92.471,92.4885,11207.0
2017-06-02 12:50:00,105.42,105.44,105.33,105.35,8266.0,92.4973,92.5148,92.4183,92.4359,8266.0
2017-06-02 13:00:00,105.35,105.4,105.3,105.34,24125.0,92.4359,92.4797,92.392,92.4271,24125.0
2017-06-02 13:10:00,105.34,105.38,105.23,105.38,14245.0,92.4271,92.4622,92.3306,92.4622,14245.0
2017-06-02 13:20:00,105.39,105.54,105.38,105.43,12398.0,92.471,92.6026,92.4622,92.5061,12398.0
2017-06-02 13:30:00,105.45,105.52,105.44,105.46,27588.0,92.5236,92.585,92.5148,92.5324,27588.0
2017-06-02 13:40:00,105.47,105.52,105.44,105.49,20392.0,92.5412,92.585,92.5148,92.5587,20392.0
2017-06-02 13:50:00,105.49,105.51,105.42,105.5,24507.0,92.5587,92.5763,92.4973,92.5675,24507.0
2017-06-02 14:00:00,105.49,105.49,105.34,105.36,50860.0,92.5587,92.5587,92.4271,92.4446,50860.0
2017-06-02 14:10:00,105.35,105.65,105.34,105.65,106126.0,92.4359,92.6991,92.4271,92.6991,106126.0
2017-06-02 14:20:00,105.66,105.78,105.52,105.62,68002.0,92.7079,92.8132,92.585,92.6728,68002.0
2017-06-02 14:30:00,105.67,105.7,105.53,105.55,69474.0,92.7166,92.743,92.5938,92.6113,69474.0
2017-06-02 14:40:00,105.57,105.69,105.51,105.6,20670.0,92.6289,92.7342,92.5763,92.6552,20670.0
2017-06-02 14:50:00,105.61,105.68,105.51,105.54,16837.0,92.664,92.7254,92.5763,92.6026,16837.0
2017-06-02 15:00:00,105.55,105.6,105.42,105.44,28087.0,92.6113,92.6552,92.4973,92.5148,28087.0
2017-06-02 15:10:00,105.44,105.5,105.31,105.45,57293.0,92.5148,92.5675,92.4008,92.5236,57293.0
2017-06-02 15:20:00,105.45,105.66,105.44,105.55,20666.0,92.5236,92.7079,92.5148,92.6113,20666.0
2017-06-02 15:30:00,105.56,105.77,105.56,105.69,26290.0,92.6201,92.8044,92.6201,92.7342,26290.0
2017-06-02 15:40:00,105.7,105.72,105.47,105.48,38610.0,92.743,92.7605,92.5412,92.5499,38610.0
2017-06-02 15:50:00,105.51,105.93,105.51,105.89,174747.0,92.5763,92.9448,92.5763,92.9097,174747.0
2017-06-05 09:30:00,105.9,106.33,105.66,106.06,64861.0,92.9184,93.2957,92.7079,93.0588,64861.0
2017-06-05 09:40:00,106.06,106.56,106.01,106.49,76666.0,93.0588,93.4975,93.015,93.4361,76666.0
2017-06-05 09:50:00,106.5,106.79,106.5,106.66,35952.0,93.4449,93.6993,93.4449,93.5853,35952.0
2017-06-05 10:00:00,106.66,106.7,106.23,106.57,28498.0,93.5853,93.6204,93.208,93.5063,28498.0
2017-06-05 10:10:00,106.56,106.56,106.18,106.29,21234.0,93.4975,93.4975,93.1641,93.2606,21234.0
2017-06-05 10:20:00,106.27,106.36,106.17,106.28,15331.0,93.2431,93.3221,93.1553,93.2519,15331.0
2017-06-05 10:30:00,106.26,106.31,106.09,106.25,17377.0,93.2343,93.2782,93.0852,93.2255,17377.0
2017-06-05 10:40:00,106.28,106.28,106.11,106.2,19958.0,93.2519,93.2519,93.1027,93.1817,19958.0
2017-06-05 10:50:00,106.19,106.19,105.99,106.04,36073.0,93.1729,93.1729,92.9974,93.0413,36073.0
2017-06-05 11:00:00,106.07,106.3,106.05,106.23,11228.0,93.0676,93.2694,93.0501,93.208,11228.0
2017-06-05 11:10:00,106.22,106.24,106.09,106.1,13628.0,93.1992,93.2168,93.0852,93.0939,13628.0
2017-06-05 11:20:00,106.1,106.16,105.98,105.99,21045.0,93.0939,93.1466,92.9886,92.9974,21045.0
2017-06-05 11:30:00,106.01,106.07,105.93,105.96,17838.0,93.015,93.0676,92.9448,92.9711,17838.0
2017-06-05 11:40:00,105.94,106.1,105.94,106.02,19168.0,92.9535,93.0939,92.9535,93.0237,19168.0
2017-06-05 11:50:00,106.0,106.0,105.87,105.94,6500.0,93.0062,93.0062,92.8921,92.9535,6500.0
2017-06-05 12:00:00,105.92,105.93,105.79,105.81,12517.0,92.936,92.9448,92.8219,92.8395,12517.0
2017-06-05 12:10:00,105.82,105.86,105.78,105.78,5336.0,92.8483,92.8833,92.8132,92.8132,5336.0
2017-06-05 12:20:00,105.78,105.83,105.72,105.83,13099.0,92.8132,92.857,92.7605,92.857,13099.0
2017-06-05 12:30:00,105.86,105.98,105.85,105.89,10131.0,92.8833,92.9886,92.8746,92.9097,10131.0
2017-06-05 12:40:00,105.92,105.96,105.79,105.8,9225.0,92.936,92.9711,92.8219,92.8307,9225.0
2017-06-05 12:50:00,105.8,105.81,105.67,105.67,9257.0,92.8307,92.8395,92.7166,92.7166,9257.0
2017-06-05 13:00:00,105.67,105.75,105.63,105.66,11041.0,92.7166,92.7868,92.6815,92.7079,11041.0
2017-06-05 13:10:00,105.69,105.73,105.65,105.65,6457.0,92.7342,92.7693,92.6991,92.6991,6457.0
2017-06-05 13:20:00,105.63,105.65,105.53,105.65,9484.0,92.6815,92.6991,92.5938,92.6991,9484.0
2017-06-05 13:30:00,105.65,105.75,105.6,105.75,8050.0,92.6991,92.7868,92.6552,92.7868,8050.0
2017-06-05 13:40:00,105.77,105.89,105.73,105.89,12822.0,92.8044,92.9097,92.7693,92.9097,12822.0
2017-06-05 13:50:00,105.92,106.0,105.91,105.95,10541.0,92.936,93.0062,92.9272,92.9623,10541.0
2017-06-05 14:00:00,105.93,105.95,105.86,105.94,11953.0,92.9448,92.9623,92.8833,92.9535,11953.0
2017-06-05 14:10:00,105.95,105.95,105.84,105.92,8533.0,92.9623,92.9623,92.8658,92.936,8533.0
2017-06-05 14:20:00,105.93,106.18,105.9,106.13,16874.0,92.9448,93.1641,92.9184,93.1203,16874.0
2017-06-05 14:30:00,106.13,106.21,106.11,106.15,16434.0,93.1203,93.1904,93.1027,93.1378,16434.0
2017-06-05 14:40:00,106.16,106.18,106.03,106.11,25216.0,93.1466,93.1641,93.0325,93.1027,25216.0
2017-06-05 14:50:00,106.13,106.19,106.09,106.18,19000.0,93.1203,93.1729,93.0852,93.1641,19000.0
2017-06-05 15:00:00,106.16,106.27,106.14,106.24,24229.0,93.1466,93.2431,93.129,93.2168,24229.0
2017-06-05 15:10:00,106.25,106.32,106.21,106.32,27056.0,93.2255,93.287,93.1904,93.287,27056.0
2017-06-05 15:20:00,106.31,106.38,106.3,106.37,26837.0,93.2782,93.3396,93.2694,93.3308,26837.0
2017-06-05 15:30:00,106.37,106.57,106.36,106.53,35759.0,93.3308,93.5063,93.3221,93.4712,35759.0
2017-06-05 15:40:00,106.52,106.53,106.43,106.44,44818.0,93.4624,93.4712,93.3835,93.3923,44818.0
2017-06-05 15:50:00,106.43,106.45,106.35,106.42,106794.0,93.3835,93.401,93.3133,93.3747,106794.0
2017-06-06 09:30:00,106.39,106.66,105.69,106.56,27866.0,93.3484,93.5853,92.7342,93.4975,27866.0
2017-06-06 09:40:00,106.54,107.06,106.49,107.06,12427.0,93.48,93.9362,93.4361,93.9362,12427.0
2017-06-06 09:50:00,106.98,107.09,106.89,106.94,12218.0,93.8661,93.9626,93.7871,93.831,12218.0
2017-06-06 10:00:00,106.98,107.21,106.88,107.19,18038.0,93.8661,94.0679,93.7783,94.0503,18038.0
2017-06-06 10:10:00,107.17,107.24,107.01,107.15,14868.0,94.0328,94.0942,93.8924,94.0152,14868.0
2017-06-06 10:20:00,107.18,107.45,107.15,107.45,19257.0,94.0415,94.2784,94.0152,94.2784,19257.0
2017-06-06 10:30:00,107.44,107.84,107.43,107.83,23703.0,94.2697,94.6206,94.2609,94.6119,23703.0
2017-06-06 10:40:00,107.81,107.94,107.74,107.83,14194.0,94.5943,94.7084,94.5329,94.6119,14194.0
2017-06-06 10:50:00,107.81,107.9,107.76,107.78,9540.0,94.5943,94.6733,94.5504,94.568,9540.0
2017-06-06 11:00:00,107.81,107.88,107.79,107.83,11758.0,94.5943,94.6557,94.5768,94.6119,11758.0
2017-06-06 11:10:00,107.83,108.04,107.81,107.95,21744.0,94.6119,94.7961,94.5943,94.7171,21744.0
2017-06-06 11:20:00,107.97,108.18,107.97,108.02,11909.0,94.7347,94.919,94.7347,94.7786,11909.0
2017-06-06 11:30:00,108.02,108.03,107.95,108.02,13945.0,94.7786,94.7873,94.7171,94.7786,13945.0
2017-06-06 11:40:00,108.04,108.22,108.04,108.08,9109.0,94.7961,94.9541,94.7961,94.8312,9109.0
2017-06-06 11:50:00,108.09,108.09,107.98,108.07,9055.0,94.84,94.84,94.7435,94.8224,9055.0
2017-06-06 12:00:00,108.11,108.28,108.1,108.13,12595.0,94.8575,95.0067,94.8488,94.8751,12595.0
2017-06-06 12:10:00,108.15,108.15,107.86,107.86,40003.0,94.8926,94.8926,94.6382,94.6382,40003.0
2017-06-06 12:20:00,107.84,108.0,107.84,107.98,12232.0,94.6206,94.761,94.6206,94.7435,12232.0
2017-06-06 12:30:00,107.95,108.0,107.89,107.97,13150.0,94.7171,94.761,94.6645,94.7347,13150.0
2017-06-06 12:40:00,107.96,108.0,107.91,107.98,7315.0,94.7259,94.761,94.6821,94.7435,7315.0
2017-06-06 12:50:00,107.98,108.07,107.94,108.04,8586.0,94.7435,94.8224,94.7084,94.7961,8586.0
2017-06-06 13:00:00,108.04,108.06,107.96,108.05,10202.0,94.7961,94.8137,94.7259,94.8049,10202.0
2017-06-06 13:10:00,108.07,108.07,107.88,107.96,12925.0,94.8224,94.8224,94.6557,94.7259,12925.0
2017-06-06 13:20:00,108.01,108.01,107.55,107.55,70430.0,94.7698,94.7698,94.3662,94.3662,70430.0
2017-06-06 13:30:00,107.53,107.56,107.4,107.56,18653.0,94.3486,94.375,94.2346,94.375,18653.0
2017-06-06 13:40:00,107.54,107.56,107.43,107.56,7200.0,94.3574,94.375,94.2609,94.375,7200.0
2017-06-06 13:50:00,107.52,107.69,107.5,107.69,5018.0,94.3399,94.489,94.3223,94.489,5018.0
2017-06-06 14:00:00,107.67,107.81,107.62,107.76,9890.0,94.4715,94.5943,94.4276,94.5504,9890.0
2017-06-06 14:10:00,107.73,107.81,107.7,107.7,10547.0,94.5241,94.5943,94.4978,94.4978,10547.0
2017-06-06 14:20:00,107.7,107.79,107.64,107.73,18523.0,94.4978,94.5768,94.4452,94.5241,18523.0
2017-06-06 14:30:00,107.72,107.81,107.67,107.77,13913.0,94.5153,94.5943,94.4715,94.5592,13913.0
2017-06-06 14:40:00,107.77,107.93,107.77,107.83,14039.0,94.5592,94.6996,94.5592,94.6119,14039.0
2017-06-06 14:50:00,107.84,107.85,107.77,107.79,11698.0,94.6206,94.6294,94.5592,94.5768,11698.0
2017-06-06 15:00:00,107.8,107.88,107.78,107.81,17044.0,94.5855,94.6557,94.568,94.5943,17044.0
2017-06-06 15:10:00,107.79,107.8,107.56,107.61,14675.0,94.5768,94.5855,94.375,94.4188,14675.0
2017-06-06 15:20:00,107.61,107.61,107.3,107.34,25899.0,94.4188,94.4188,94.1468,94.1819,25899.0
2017-06-06 15:30:00,107.35,107.42,107.14,107.38,27864.0,94.1907,94.2521,94.0064,94.217,27864.0
2017-06-06 15:40:00,107.35,107.63,107.34,107.56,59382.0,94.1907,94.4364,94.1819,94.375,59382.0
2017-06-06 15:50:00,107.56,107.82,107.54,107.8,132307.0,94.375,94.6031,94.3574,94.5855,132307.0
2017-06-07 09:30:00,108.0,108.3,107.84,108.27,20644.0,94.761,95.0242,94.6206,94.9979,20644.0
2017-06-07 09:40:00,108.28,108.5,108.24,108.32,15169.0,95.0067,95.1997,94.9716,95.0418,15169.0
2017-06-07 09:50:00,108.33,108.37,107.86,108.07,12666.0,95.0506,95.0857,94.6382,94.8224,12666.0
2017-06-07 10:00:00,108.06,108.06,107.83,107.94,9669.0,94.8137,94.8137,94.6119,94.7084,9669.0
2017-06-07 10:10:00,107.9,107.98,107.85,107.96,31782.0,94.6733,94.7435,94.6294,94.7259,31782.0
2017-06-07 10:20:00,108.03,108.08,107.88,107.88,14100.0,94.7873,94.8312,94.6557,94.6557,14100.0
2017-06-07 10:30:00,107.86,108.23,107.82,108.17,13525.0,94.6382,94.9628,94.6031,94.9102,13525.0
2017-06-07 10:40:00,108.13,108.4,108.08,108.4,14438.0,94.8751,95.112,94.8312,95.112,14438.0
2017-06-07 10:50:00,108.41,108.68,108.38,108.63,20691.0,95.1208,95.3577,95.0944,95.3138,20691.0
2017-06-07 11:00:00,108.64,108.91,108.64,108.9,10624.0,95.3226,95.5595,95.3226,95.5507,10624.0
2017-06-07 11:10:00,108.9,108.91,108.43,108.43,44011.0,95.5507,95.5595,95.1383,95.1383,44011.0
2017-06-07 11:20:00,108.45,108.45,107.95,108.0,43919.0,95.1559,95.1559,94.7171,94.761,43919.0
2017-06-07 11:30:00,107.98,108.1,107.93,107.93,60671.0,94.7435,94.8488,94.6996,94.6996,60671.0
2017-06-07 11:40:00,107.96,107.99,107.84,107.89,10075.0,94.7259,94.7522,94.6206,94.6645,10075.0
2017-06-07 11:50:00,107.9,108.12,107.89,108.06,9171.0,94.6733,94.8663,94.6645,94.8137,9171.0
2017-06-07 12:00:00,108.07,108.08,107.86,107.9,9950.0,94.8224,94.8312,94.6382,94.6733,9950.0
2017-06-07 12:10:00,107.93,108.03,107.93,108.03,4900.0,94.6996,94.7873,94.6996,94.7873,4900.0
2017-06-07 12:20:00,108.02,108.26,108.02,108.22,5209.0,94.7786,94.9891,94.7786,94.9541,5209.0
2017-06-07 12:30:00,108.24,108.34,108.15,108.16,9990.0,94.9716,95.0593,94.8926,94.9014,9990.0
2017-06-07 12:40:00,108.17,108.17,107.9,107.9,14656.0,94.9102,94.9102,94.6733,94.6733,14656.0
2017-06-07 12:50:00,107.89,107.89,107.65,107.83,7900.0,94.6645,94.6645,94.4539,94.6119,7900.0
2017-06-07 13:00:00,107.84,108.13,107.84,108.08,8097.0,94.6206,94.8751,94.6206,94.8312,8097.0
2017-06-07 13:10:00,108.13,108.19,108.07,108.08,5303.0,94.8751,94.9277,94.8224,94.8312,5303.0
2017-06-07 13:20:00,108.05,108.26,107.99,108.25,8444.0,94.8049,94.9891,94.7522,94.9804,8444.0
2017-06-07 13:30:00,108.29,108.3,108.15,108.17,6000.0,95.0155,95.0242,94.8926,94.9102,6000.0
2017-06-07 13:40:00,108.19,108.35,108.13,108.35,6426.0,94.9277,95.0681,94.8751,95.0681,6426.0
2017-06-07 13:50:00,108.36,108.36,107.99,108.03,50200.0,95.0769,95.0769,94.7522,94.7873,50200.0
2017-06-07 14:00:00,108.06,108.1,107.83,108.08,61429.0,94.8137,94.8488,94.6119,94.8312,61429.0
2017-06-07 14:10:00,108.06,108.47,107.99,108.42,20603.0,94.8137,95.1734,94.7522,95.1295,20603.0
2017-06-07 14:20:00,108.4,108.47,108.34,108.47,11130.0,95.112,95.1734,95.0593,95.1734,11130.0
2017-06-07 14:30:00,108.45,108.58,108.44,108.51,5787.0,95.1559,95.2699,95.1471,95.2085,5787.0
2017-06-07 14:40:00,108.54,108.57,108.47,108.55,7252.0,95.2348,95.2611,95.1734,95.2436,7252.0
2017-06-07 14:50:00,108.57,108.59,108.51,108.53,7309.0,95.2611,95.2787,95.2085,95.2261,7309.0
2017-06-07 15:00:00,108.53,108.56,108.45,108.56,8602.0,95.2261,95.2524,95.1559,95.2524,8602.0
2017-06-07 15:10:00,108.54,108.63,108.5,108.63,11889.0,95.2348,95.3138,95.1997,95.3138,11889.0
2017-06-07 15:20:00,108.64,108.72,108.64,108.71,9965.0,95.3226,95.3928,95.3226,95.384,9965.0
2017-06-07 15:30:00,108.72,108.86,108.71,108.77,18091.0,95.3928,95.5156,95.384,95.4366,18091.0
2017-06-07 15:40:00,108.76,108.93,108.74,108.85,20111.0,95.4279,95.577,95.4103,95.5068,20111.0
2017-06-07 15:50:00,108.86,108.92,108.6,108.67,44488.0,95.5156,95.5682,95.2875,95.3489,44488.0
2017-06-08 09:30:00,108.93,108.93,108.25,108.29,21245.0,95.577,95.577,94.9804,95.0155,21245.0
2017-06-08 09:40:00,108.37,108.76,108.13,108.26,11403.0,95.0857,95.4279,94.8751,94.9891,11403.0
2017-06-08 09:50:00,108.36,108.46,108.15,108.4,14662.0,95.0769,95.1646,94.8926,95.112,14662.0
2017-06-08 10:00:00,108.45,108.66,108.38,108.52,11278.0,95.1559,95.3401,95.0944,95.2173,11278.0
2017-06-08 10:10:00,108.53,108.75,108.49,108.73,14500.0,95.2261,95.4191,95.191,95.4015,14500.0
2017-06-08 10:20:00,108.66,108.66,108.28,108.28,5900.0,95.3401,95.3401,95.0067,95.0067,5900.0
2017-06-08 10:30:00,108.33,108.79,108.33,108.79,7400.0,95.0506,95.4542,95.0506,95.4542,7400.0
2017-06-08 10:40:00,108.77,108.94,108.7,108.9,5979.0,95.4366,95.5858,95.3752,95.5507,5979.0
2017-06-08 10:50:00,108.91,109.0,108.71,108.8,7165.0,95.5595,95.6384,95.384,95.463,7165.0
2017-06-08 11:00:00,108.82,108.96,108.82,108.96,4155.0,95.4805,95.6033,95.4805,95.6033,4155.0
2017-06-08 11:10:00,109.01,109.09,108.98,109.09,5873.0,95.6472,95.7174,95.6209,95.7174,5873.0
2017-06-08 11:20:00,109.13,109.22,108.93,108.99,3169.0,95.7525,95.8315,95.577,95.6297,3169.0
2017-06-08 11:30:00,108.98,108.98,108.81,108.84,10000.0,95.6209,95.6209,95.4717,95.4981,10000.0
2017-06-08 11:40:00,108.82,108.89,108.37,108.4,45448.0,95.4805,95.5419,95.0857,95.112,45448.0
2017-06-08 11:50:00,108.43,108.81,108.26,108.81,33844.0,95.1383,95.4717,94.9891,95.4717,33844.0
2017-06-08 12:00:00,108.83,109.13,108.8,109.06,12105.0,95.4893,95.7525,95.463,95.6911,12105.0
2017-06-08 12:10:00,109.08,109.08,108.72,108.81,12067.0,95.7086,95.7086,95.3928,95.4717,12067.0
2017-06-08 12:20:00,108.77,108.77,108.6,108.64,5255.0,95.4366,95.4366,95.2875,95.3226,5255.0
2017-06-08 12:30:00,108.63,108.74,108.63,108.72,6011.0,95.3138,95.4103,95.3138,95.3928,6011.0
2017-06-08 12:40:00,108.7,108.7,108.57,108.65,8672.0,95.3752,95.3752,95.2611,95.3313,8672.0
2017-06-08 12:50:00,108.66,108.73,108.63,108.68,3708.0,95.3401,95.4015,95.3138,95.3577,3708.0
2017-06-08 13:00:00,108.66,108.74,108.56,108.6,10443.0,95.3401,95.4103,95.2524,95.2875,10443.0
2017-06-08 13:10:00,108.63,108.63,108.21,108.21,51655.0,95.3138,95.3138,94.9453,94.9453,51655.0
2017-06-08 13:20:00,108.29,108.3,108.01,108.05,15347.0,95.0155,95.0242,94.7698,94.8049,15347.0
2017-06-08 13:30:00,108.02,108.07,107.92,107.94,12417.0,94.7786,94.8224,94.6908,94.7084,12417.0
2017-06-08 13:40:00,107.94,108.1,107.9,108.05,15252.0,94.7084,94.8488,94.6733,94.8049,15252.0
2017-06-08 13:50:00,108.06,108.56,108.06,108.51,12101.0,94.8137,95.2524,94.8137,95.2085,12101.0
2017-06-08 14:00:00,108.48,108.52,108.26,108.33,11313.0,95.1822,95.2173,94.9891,95.0506,11313.0
2017-06-08 14:10:00,108.26,108.29,108.11,108.12,10763.0,94.9891,95.0155,94.8575,94.8663,10763.0
2017-06-08 14:20:00,108.1,108.26,108.08,108.16,5107.0,94.8488,94.9891,94.8312,94.9014,5107.0
2017-06-08 14:30:00,108.14,108.29,108.12,108.16,9779.0,94.8839,95.0155,94.8663,94.9014,9779.0
2017-06-08 14:40:00,108.18,108.18,107.9,107.95,11014.0,94.919,94.919,94.6733,94.7171,11014.0
2017-06-08 14:50:00,107.95,108.12,107.95,108.12,10636.0,94.7171,94.8663,94.7171,94.8663,10636.0
2017-06-08 15:00:00,108.12,108.35,108.12,108.35,8863.0,94.8663,95.0681,94.8663,95.0681,8863.0
2017-06-08 15:10:00,108.36,108.57,108.31,108.55,9416.0,95.0769,95.2611,95.033,95.2436,9416.0
2017-06-08 15:20:00,108.52,108.62,108.52,108.53,12040.0,95.2173,95.305,95.2173,95.2261,12040.0
2017-06-08 15:30:00,108.52,108.64,108.42,108.6,15458.0,95.2173,95.3226,95.1295,95.2875,15458.0
2017-06-08 15:40:00,108.6,108.72,108.53,108.7,17887.0,95.2875,95.3928,95.2261,95.3752,17887.0
2017-06-08 15:50:00,108.7,108.96,108.68,108.94,93140.0,95.3752,95.6033,95.3577,95.5858,93140.0
2017-06-09 09:30:00,109.25,109.59,108.93,108.94,21704.0,95.8578,96.1561,95.577,95.5858,21704.0
2017-06-09 09:40:00,108.91,109.2,108.79,109.09,13442.0,95.5595,95.8139,95.4542,95.7174,13442.0
2017-06-09 09:50:00,109.09,109.09,108.84,108.99,8365.0,95.7174,95.7174,95.4981,95.6297,8365.0
2017-06-09 10:00:00,108.98,109.07,108.83,109.07,9837.0,95.6209,95.6999,95.4893,95.6999,9837.0
2017-06-09 10:10:00,109.1,109.47,109.08,109.44,33544.0,95.7262,96.0508,95.7086,96.0245,33544.0
2017-06-09 10:20:00,109.44,109.44,109.23,109.25,46171.0,96.0245,96.0245,95.8402,95.8578,46171.0
2017-06-09 10:30:00,109.24,109.45,109.12,109.45,4782.0,95.849,96.0333,95.7437,96.0333,4782.0
2017-06-09 10:40:00,109.48,109.54,109.23,109.29,10407.0,96.0596,96.1122,95.8402,95.8929,10407.0
2017-06-09 10:50:00,109.24,109.27,109.16,109.27,4958.0,95.849,95.8753,95.7788,95.8753,4958.0
2017-06-09 11:00:00,109.28,109.29,109.14,109.26,5501.0,95.8841,95.8929,95.7613,95.8666,5501.0
2017-06-09 11:10:00,109.24,109.26,108.73,108.76,8359.0,95.849,95.8666,95.4015,95.4279,8359.0
2017-06-09 11:20:00,108.74,108.79,108.32,108.54,18703.0,95.4103,95.4542,95.0418,95.2348,18703.0
2017-06-09 11:30:00,108.53,108.6,108.02,108.05,42548.0,95.2261,95.2875,94.7786,94.8049,42548.0
2017-06-09 11:40:00,108.11,108.38,108.11,108.36,14656.0,94.8575,95.0944,94.8575,95.0769,14656.0
2017-06-09 11:50:00,108.37,108.44,108.2,108.23,13597.0,95.0857,95.1471,94.9365,94.9628,13597.0
2017-06-09 12:00:00,108.21,108.23,108.07,108.16,12910.0,94.9453,94.9628,94.8224,94.9014,12910.0
2017-06-09 12:10:00,108.1,108.17,106.78,106.81,68100.0,94.8488,94.9102,93.6906,93.7169,68100.0
2017-06-09 12:20:00,106.82,106.83,106.24,106.36,62609.0,93.7257,93.7344,93.2168,93.3221,62609.0
2017-06-09 12:30:00,106.41,106.48,105.53,105.95,71067.0,93.3659,93.4273,92.5938,92.9623,71067.0
2017-06-09 12:40:00,106.05,106.27,105.59,105.59,39504.0,93.0501,93.2431,92.6464,92.6464,39504.0
2017-06-09 12:50:00,105.62,105.75,105.22,105.22,32157.0,92.6728,92.7868,92.3218,92.3218,32157.0
2017-06-09 13:00:00,105.21,105.42,104.9,104.98,37199.0,92.313,92.4973,92.041,92.1112,37199.0
2017-06-09 13:10:00,104.95,105.0,104.12,104.43,47683.0,92.0849,92.1288,91.3566,91.6286,47683.0
2017-06-09 13:20:00,104.37,104.76,104.37,104.7,22758.0,91.576,91.9182,91.576,91.8655,22758.0
2017-06-09 13:30:00,104.68,104.71,103.66,103.85,45313.0,91.848,91.8743,90.953,91.1197,45313.0
2017-06-09 13:40:00,103.89,104.12,103.57,103.57,38717.0,91.1548,91.3566,90.8741,90.8741,38717.0
2017-06-09 13:50:00,103.62,104.01,103.25,103.27,28716.0,90.9179,91.2601,90.5933,90.6108,28716.0
2017-06-09 14:00:00,103.28,103.57,102.89,103.45,46554.0,90.6196,90.8741,90.2774,90.7688,46554.0
2017-06-09 14:10:00,103.43,103.45,102.76,103.02,42099.0,90.7512,90.7688,90.1634,90.3915,42099.0
2017-06-09 14:20:00,102.9,103.13,102.34,102.56,38544.0,90.2862,90.488,89.7948,89.9879,38544.0
2017-06-09 14:30:00,102.56,102.76,101.74,102.11,62264.0,89.9879,90.1634,89.2684,89.593,62264.0
2017-06-09 14:40:00,102.06,102.14,100.56,100.7,42301.0,89.5492,89.6194,88.233,88.3559,42301.0
2017-06-09 14:50:00,100.63,101.9,100.62,101.62,33318.0,88.2945,89.4088,88.2857,89.1631,33318.0
2017-06-09 15:00:00,101.61,102.44,101.5,102.44,46401.0,89.1543,89.8826,89.0578,89.8826,46401.0
2017-06-09 15:10:00,102.5,102.86,102.37,102.66,40412.0,89.9352,90.2511,89.8212,90.0756,40412.0
2017-06-09 15:20:00,102.64,102.69,102.15,102.52,30606.0,90.0581,90.1019,89.6281,89.9528,30606.0
2017-06-09 15:30:00,102.53,102.54,101.87,101.96,47117.0,89.9616,89.9703,89.3825,89.4614,47117.0
2017-06-09 15:40:00,101.94,101.98,101.62,101.62,53722.0,89.4439,89.479,89.1631,89.1631,53722.0
2017-06-09 15:50:00,101.69,102.02,101.69,101.98,128893.0,89.2245,89.5141,89.2245,89.479,128893.0
2017-06-12 09:30:00,100.54,101.01,98.89,99.12,103125.0,88.2155,88.6279,86.7678,86.9696,103125.0
2017-06-12 09:40:00,99.19,100.17,98.13,98.89,91859.0,87.031,87.8908,86.1009,86.7678,91859.0
2017-06-12 09:50:00,98.94,99.99,98.52,99.39,40111.0,86.8116,87.7329,86.4431,87.2065,40111.0
2017-06-12 10:00:00,99.37,100.54,98.93,99.3,68446.0,87.1889,88.2155,86.8028,87.1275,68446.0
2017-06-12 10:10:00,99.22,100.75,99.15,100.71,58074.0,87.0573,88.3997,86.9959,88.3647,58074.0
2017-06-12 10:20:00,100.64,100.64,99.52,99.52,83183.0,88.3032,88.3032,87.3205,87.3205,83183.0
2017-06-12 10:30:00,99.62,100.0,99.29,99.84,64812.0,87.4083,87.7417,87.1187,87.6013,64812.0
2017-06-12 10:40:00,99.84,100.88,99.76,100.68,74534.0,87.6013,88.5138,87.5311,88.3383,74534.0
2017-06-12 10:50:00,100.68,101.03,100.41,100.72,22714.0,88.3383,88.6454,88.1014,88.3734,22714.0
2017-06-12 11:00:00,100.83,101.4,100.64,101.34,28689.0,88.4699,88.9701,88.3032,88.9174,28689.0
2017-06-12 11:10:00,101.34,101.9,101.19,101.9,36209.0,88.9174,89.4088,88.7858,89.4088,36209.0
2017-06-12 11:20:00,101.9,101.92,101.39,101.49,31762.0,89.4088,89.4263,88.9613,89.049,31762.0
2017-06-12 11:30:00,101.56,101.7,101.09,101.12,24988.0,89.1105,89.2333,88.6981,88.7244,24988.0
2017-06-12 11:40:00,101.13,101.36,100.39,100.5,29731.0,88.7332,88.935,88.0839,88.1804,29731.0
2017-06-12 11:50:00,100.47,100.85,100.45,100.85,48251.0,88.1541,88.4875,88.1365,88.4875,48251.0
2017-06-12 12:00:00,100.89,101.06,100.67,100.99,19310.0,88.5226,88.6717,88.3296,88.6103,19310.0
2017-06-12 12:10:00,101.01,101.33,100.95,101.06,22543.0,88.6279,88.9087,88.5752,88.6717,22543.0
2017-06-12 12:20:00,101.05,101.17,100.56,100.75,19625.0,88.663,88.7683,88.233,88.3997,19625.0
2017-06-12 12:30:00,100.74,101.17,100.74,100.96,23646.0,88.391,88.7683,88.391,88.584,23646.0
2017-06-12 12:40:00,100.96,100.98,100.62,100.81,21054.0,88.584,88.6016,88.2857,88.4524,21054.0
2017-06-12 12:50:00,100.81,100.89,100.5,100.63,31884.0,88.4524,88.5226,88.1804,88.2945,31884.0
2017-06-12 13:00:00,100.68,100.68,100.44,100.6,33478.0,88.3383,88.3383,88.1277,88.2681,33478.0
2017-06-12 13:10:00,100.58,100.88,100.57,100.73,25245.0,88.2506,88.5138,88.2418,88.3822,25245.0
2017-06-12 13:20:00,100.78,100.8,100.62,100.71,23262.0,88.4261,88.4436,88.2857,88.3647,23262.0
2017-06-12 13:30:00,100.7,100.76,100.39,100.39,32419.0,88.3559,88.4085,88.0839,88.0839,32419.0
2017-06-12 13:40:00,100.4,100.58,100.39,100.53,20183.0,88.0927,88.2506,88.0839,88.2067,20183.0
2017-06-12 13:50:00,100.5,100.58,100.28,100.3,30797.0,88.1804,88.2506,87.9874,88.0049,30797.0
2017-06-12 14:00:00,100.28,100.41,100.18,100.18,69516.0,87.9874,88.1014,87.8996,87.8996,69516.0
2017-06-12 14:10:00,100.2,100.38,100.19,100.24,57393.0,87.9172,88.0751,87.9084,87.9523,57393.0
2017-06-12 14:20:00,100.25,100.48,100.17,100.18,35737.0,87.961,88.1628,87.8908,87.8996,35737.0
2017-06-12 14:30:00,100.18,100.46,100.08,100.3,36864.0,87.8996,88.1453,87.8119,88.0049,36864.0
2017-06-12 14:40:00,100.3,100.62,100.21,100.42,29717.0,88.0049,88.2857,87.9259,88.1102,29717.0
2017-06-12 14:50:00,100.44,100.5,100.26,100.42,43387.0,88.1277,88.1804,87.9698,88.1102,43387.0
2017-06-12 15:00:00,100.38,100.58,100.26,100.52,32063.0,88.0751,88.2506,87.9698,88.1979,32063.0
2017-06-12 15:10:00,100.54,100.54,100.22,100.29,32408.0,88.2155,88.2155,87.9347,87.9961,32408.0
2017-06-12 15:20:00,100.27,100.49,100.15,100.23,35012.0,87.9786,88.1716,87.8733,87.9435,35012.0
2017-06-12 15:30:00,100.24,100.56,100.21,100.51,51989.0,87.9523,88.233,87.9259,88.1892,51989.0
2017-06-12 15:40:00,100.5,100.84,100.42,100.65,62015.0,88.1804,88.4787,88.1102,88.312,62015.0
2017-06-12 15:50:00,100.66,101.18,100.66,101.14,147774.0,88.3208,88.777,88.3208,88.7419,147774.0
2017-06-13 09:30:00,101.97,102.59,101.97,102.28,38541.0,89.4702,90.0142,89.4702,89.7422,38541.0
2017-06-13 09:40:00,102.48,102.81,102.23,102.69,11648.0,89.9177,90.2072,89.6983,90.1019,11648.0
2017-06-13 09:50:00,102.83,102.91,102.08,102.32,15948.0,90.2248,90.295,89.5667,89.7773,15948.0
2017-06-13 10:00:00,102.27,102.5,101.78,101.8,10561.0,89.7334,89.9352,89.3035,89.321,10561.0
2017-06-13 10:10:00,101.81,101.85,101.3,101.39,14130.0,89.3298,89.3649,88.8823,88.9613,14130.0
2017-06-13 10:20:00,101.38,101.47,101.17,101.32,11248.0,88.9525,89.0315,88.7683,88.8999,11248.0
2017-06-13 10:30:00,101.36,101.78,101.33,101.61,14457.0,88.935,89.3035,88.9087,89.1543,14457.0
2017-06-13 10:40:00,101.59,101.59,100.64,100.91,86001.0,89.1368,89.1368,88.3032,88.5401,86001.0
2017-06-13 10:50:00,100.91,100.91,100.26,100.28,28828.0,88.5401,88.5401,87.9698,87.9874,28828.0
2017-06-13 11:00:00,100.29,101.1,100.15,100.86,72657.0,87.9961,88.7068,87.8733,88.4963,72657.0
2017-06-13 11:10:00,100.8,101.16,100.76,101.13,19529.0,88.4436,88.7595,88.4085,88.7332,19529.0
2017-06-13 11:20:00,101.09,101.15,100.77,100.96,17412.0,88.6981,88.7507,88.4173,88.584,17412.0
2017-06-13 11:30:00,101.02,101.1,100.67,100.77,10850.0,88.6367,88.7068,88.3296,88.4173,10850.0
2017-06-13 11:40:00,100.79,101.27,100.79,101.08,14775.0,88.4348,88.856,88.4348,88.6893,14775.0
2017-06-13 11:50:00,101.13,101.57,100.69,101.5,50384.0,88.7332,89.1192,88.3471,89.0578,50384.0
2017-06-13 12:00:00,101.48,101.53,101.2,101.28,6600.0,89.0403,89.0841,88.7946,88.8648,6600.0
2017-06-13 12:10:00,101.31,101.45,101.14,101.19,11427.0,88.8911,89.0139,88.7419,88.7858,11427.0
2017-06-13 12:20:00,101.2,101.32,101.05,101.08,8379.0,88.7946,88.8999,88.663,88.6893,8379.0
2017-06-13 12:30:00,101.09,101.18,100.96,101.16,8877.0,88.6981,88.777,88.584,88.7595,8877.0
2017-06-13 12:40:00,101.14,101.26,101.11,101.23,6811.0,88.7419,88.8472,88.7156,88.8209,6811.0
2017-06-13 12:50:00,101.19,101.27,101.14,101.25,6854.0,88.7858,88.856,88.7419,88.8385,6854.0
2017-06-13 13:00:00,101.18,101.28,101.07,101.07,6900.0,88.777,88.8648,88.6805,88.6805,6900.0
2017-06-13 13:10:00,101.13,101.32,101.12,101.3,6684.0,88.7332,88.8999,88.7244,88.8823,6684.0
2017-06-13 13:20:00,101.25,101.43,101.23,101.34,6527.0,88.8385,88.9964,88.8209,88.9174,6527.0
2017-06-13 13:30:00,101.35,101.44,101.27,101.39,6337.0,88.9262,89.0052,88.856,88.9613,6337.0
2017-06-13 13:40:00,101.35,101.35,101.04,101.1,7056.0,88.9262,88.9262,88.6542,88.7068,7056.0
2017-06-13 13:50:00,101.14,101.33,101.09,101.31,6400.0,88.7419,88.9087,88.6981,88.8911,6400.0
2017-06-13 14:00:00,101.32,101.36,101.25,101.29,9402.0,88.8999,88.935,88.8385,88.8736,9402.0
2017-06-13 14:10:00,101.28,101.28,100.95,101.02,10655.0,88.8648,88.8648,88.5752,88.6367,10655.0
2017-06-13 14:20:00,101.03,101.07,100.82,100.87,10128.0,88.6454,88.6805,88.4612,88.505,10128.0
2017-06-13 14:30:00,100.85,100.99,100.83,100.95,11460.0,88.4875,88.6103,88.4699,88.5752,11460.0
2017-06-13 14:40:00,100.92,101.09,100.91,101.05,9569.0,88.5489,88.6981,88.5401,88.663,9569.0
2017-06-13 14:50:00,101.09,101.19,101.01,101.16,6300.0,88.6981,88.7858,88.6279,88.7595,6300.0
2017-06-13 15:00:00,101.15,101.19,101.07,101.14,9731.0,88.7507,88.7858,88.6805,88.7419,9731.0
2017-06-13 15:10:00,101.14,101.17,101.03,101.03,9675.0,88.7419,88.7683,88.6454,88.6454,9675.0
2017-06-13 15:20:00,101.03,101.22,101.03,101.22,17848.0,88.6454,88.8121,88.6454,88.8121,17848.0
2017-06-13 15:30:00,101.19,101.4,101.12,101.4,27311.0,88.7858,88.9701,88.7244,88.9701,27311.0
2017-06-13 15:40:00,101.38,101.42,101.24,101.28,20052.0,88.9525,88.9876,88.8297,88.8648,20052.0
2017-06-13 15:50:00,101.3,101.44,101.25,101.42,78931.0,88.8823,89.0052,88.8385,88.9876,78931.0
2017-06-14 09:30:00,101.44,102.71,100.85,100.87,24767.0,89.0052,90.1195,88.4875,88.505,24767.0
2017-06-14 09:40:00,100.76,101.06,100.69,101.06,5757.0,88.4085,88.6717,88.3471,88.6717,5757.0
2017-06-14 09:50:00,101.01,101.23,100.84,101.08,8545.0,88.6279,88.8209,88.4787,88.6893,8545.0
2017-06-14 10:00:00,101.06,101.35,101.0,101.29,19410.0,88.6717,88.9262,88.6191,88.8736,19410.0
2017-06-14 10:10:00,101.33,101.34,100.71,100.87,25197.0,88.9087,88.9174,88.3647,88.505,25197.0
2017-06-14 10:20:00,100.87,100.87,100.52,100.52,13324.0,88.505,88.505,88.1979,88.1979,13324.0
2017-06-14 10:30:00,100.52,100.75,100.41,100.63,12681.0,88.1979,88.3997,88.1014,88.2945,12681.0
2017-06-14 10:40:00,100.62,100.81,100.59,100.71,8480.0,88.2857,88.4524,88.2594,88.3647,8480.0
2017-06-14 10:50:00,100.66,100.83,100.61,100.67,12145.0,88.3208,88.4699,88.2769,88.3296,12145.0
2017-06-14 11:00:00,100.64,100.65,100.46,100.54,13030.0,88.3032,88.312,88.1453,88.2155,13030.0
2017-06-14 11:10:00,100.54,100.74,100.54,100.73,16006.0,88.2155,88.391,88.2155,88.3822,16006.0
2017-06-14 11:20:00,100.75,100.89,100.63,100.66,8185.0,88.3997,88.5226,88.2945,88.3208,8185.0
2017-06-14 11:30:00,100.71,100.72,100.57,100.68,8602.0,88.3647,88.3734,88.2418,88.3383,8602.0
2017-06-14 11:40:00,100.73,100.82,100.63,100.74,9108.0,88.3822,88.4612,88.2945,88.391,9108.0
2017-06-14 11:50:00,100.74,100.93,100.74,100.93,13117.0,88.391,88.5577,88.391,88.5577,13117.0
2017-06-14 12:00:00,100.92,101.07,100.82,100.83,9850.0,88.5489,88.6805,88.4612,88.4699,9850.0
2017-06-14 12:10:00,100.8,100.81,100.33,100.46,20620.0,88.4436,88.4524,88.0312,88.1453,20620.0
2017-06-14 12:20:00,100.51,100.56,100.23,100.41,16779.0,88.1892,88.233,87.9435,88.1014,16779.0
2017-06-14 12:30:00,100.43,100.56,100.36,100.51,10684.0,88.119,88.233,88.0576,88.1892,10684.0
2017-06-14 12:40:00,100.47,100.53,100.43,100.48,9085.0,88.1541,88.2067,88.119,88.1628,9085.0
2017-06-14 12:50:00,100.48,100.51,100.26,100.29,8426.0,88.1628,88.1892,87.9698,87.9961,8426.0
2017-06-14 13:00:00,100.26,100.39,100.18,100.18,12573.0,87.9698,88.0839,87.8996,87.8996,12573.0
2017-06-14 13:10:00,100.18,100.24,100.1,100.16,12903.0,87.8996,87.9523,87.8294,87.8821,12903.0
2017-06-14 13:20:00,100.16,100.16,99.96,99.98,13772.0,87.8821,87.8821,87.7066,87.7241,13772.0
2017-06-14 13:30:00,99.98,100.07,99.83,99.89,13842.0,87.7241,87.8031,87.5925,87.6452,13842.0
2017-06-14 13:40:00,99.87,99.95,99.68,99.72,19934.0,87.6276,87.6978,87.4609,87.496,19934.0
2017-06-14 13:50:00,99.73,99.84,99.62,99.69,19212.0,87.5048,87.6013,87.4083,87.4697,19212.0
2017-06-14 14:00:00,99.71,99.89,99.53,99.89,96686.0,87.4872,87.6452,87.3293,87.6452,96686.0
2017-06-14 14:10:00,99.89,99.96,99.3,99.44,46439.0,87.6452,87.7066,87.1275,87.2503,46439.0
2017-06-14 14:20:00,99.4,99.62,99.31,99.38,48159.0,87.2152,87.4083,87.1363,87.1977,48159.0
2017-06-14 14:30:00,99.35,99.41,98.69,98.84,71882.0,87.1714,87.224,86.5923,86.7239,71882.0
2017-06-14 14:40:00,98.83,98.84,98.23,98.44,67880.0,86.7151,86.7239,86.1887,86.3729,67880.0
2017-06-14 14:50:00,98.46,98.79,98.37,98.54,36403.0,86.3905,86.68,86.3115,86.4607,36403.0
2017-06-14 15:00:00,98.61,98.77,98.37,98.43,18073.0,86.5221,86.6625,86.3115,86.3641,18073.0
2017-06-14 15:10:00,98.37,98.37,97.63,97.95,67357.0,86.3115,86.3115,85.6622,85.943,67357.0
2017-06-14 15:20:00,97.94,98.16,97.82,97.98,72286.0,85.9342,86.1272,85.8289,85.9693,72286.0
2017-06-14 15:30:00,97.98,98.3,97.9,98.29,72019.0,85.9693,86.2501,85.8991,86.2413,72019.0
2017-06-14 15:40:00,98.31,98.37,98.01,98.37,112220.0,86.2589,86.3115,85.9956,86.3115,112220.0
2017-06-14 15:50:00,98.38,98.62,98.37,98.55,121843.0,86.3203,86.5309,86.3115,86.4694,121843.0
2017-06-15 09:30:00,97.23,97.93,96.64,97.92,60559.0,85.3112,85.9254,84.7936,85.9167,60559.0
2017-06-15 09:40:00,97.83,97.91,97.26,97.64,35932.0,85.8377,85.9079,85.3376,85.671,35932.0
2017-06-15 09:50:00,97.64,98.37,97.62,97.92,114791.0,85.671,86.3115,85.6534,85.9167,114791.0
2017-06-15 10:00:00,97.93,97.97,97.22,97.38,26590.0,85.9254,85.9605,85.3025,85.4429,26590.0
2017-06-15 10:10:00,97.39,97.49,97.1,97.3,18883.0,85.4516,85.5394,85.1972,85.3727,18883.0
2017-06-15 10:20:00,97.26,97.3,96.82,97.0,41460.0,85.3376,85.3727,84.9515,85.1094,41460.0
2017-06-15 10:30:00,97.0,97.29,96.91,97.24,24816.0,85.1094,85.3639,85.0305,85.32,24816.0
2017-06-15 10:40:00,97.21,97.68,97.11,97.68,11581.0,85.2937,85.7061,85.206,85.7061,11581.0
2017-06-15 10:50:00,97.73,97.82,97.43,97.72,19757.0,85.7499,85.8289,85.4867,85.7412,19757.0
2017-06-15 11:00:00,97.72,97.77,97.46,97.46,20793.0,85.7412,85.785,85.513,85.513,20793.0
2017-06-15 11:10:00,97.48,97.89,97.47,97.82,19538.0,85.5306,85.8903,85.5218,85.8289,19538.0
2017-06-15 11:20:00,97.83,97.91,97.65,97.81,18412.0,85.8377,85.9079,85.6798,85.8201,18412.0
2017-06-15 11:30:00,97.85,97.85,97.63,97.67,11377.0,85.8552,85.8552,85.6622,85.6973,11377.0
2017-06-15 11:40:00,97.7,97.88,97.64,97.79,31279.0,85.7236,85.8816,85.671,85.8026,31279.0
2017-06-15 11:50:00,97.78,97.91,97.63,97.74,19813.0,85.7938,85.9079,85.6622,85.7587,19813.0
2017-06-15 12:00:00,97.73,97.93,97.65,97.86,14940.0,85.7499,85.9254,85.6798,85.864,14940.0
2017-06-15 12:10:00,97.86,97.98,97.7,97.94,17324.0,85.864,85.9693,85.7236,85.9342,17324.0
2017-06-15 12:20:00,97.93,98.04,97.8,97.83,16018.0,85.9254,86.0219,85.8114,85.8377,16018.0
2017-06-15 12:30:00,97.82,97.95,97.71,97.92,29899.0,85.8289,85.943,85.7324,85.9167,29899.0
2017-06-15 12:40:00,97.93,98.17,97.89,97.98,19159.0,85.9254,86.136,85.8903,85.9693,19159.0
2017-06-15 12:50:00,97.99,98.05,97.85,97.98,13888.0,85.9781,86.0307,85.8552,85.9693,13888.0
2017-06-15 13:00:00,97.98,97.98,97.67,97.78,35712.0,85.9693,85.9693,85.6973,85.7938,35712.0
2017-06-15 13:10:00,97.74,97.91,97.72,97.88,16488.0,85.7587,85.9079,85.7412,85.8816,16488.0
2017-06-15 13:20:00,97.89,97.89,97.65,97.67,26434.0,85.8903,85.8903,85.6798,85.6973,26434.0
2017-06-15 13:30:00,97.69,97.85,97.68,97.73,20233.0,85.7149,85.8552,85.7061,85.7499,20233.0
2017-06-15 13:40:00,97.75,97.78,97.58,97.61,17460.0,85.7675,85.7938,85.6183,85.6447,17460.0
2017-06-15 13:50:00,97.64,97.67,97.57,97.62,9056.0,85.671,85.6973,85.6096,85.6534,9056.0
2017-06-15 14:00:00,97.62,97.64,97.47,97.53,14245.0,85.6534,85.671,85.5218,85.5745,14245.0
2017-06-15 14:10:00,97.54,97.62,97.46,97.56,13001.0,85.5832,85.6534,85.513,85.6008,13001.0
2017-06-15 14:20:00,97.57,97.75,97.54,97.62,14621.0,85.6096,85.7675,85.5832,85.6534,14621.0
2017-06-15 14:30:00,97.62,97.65,97.38,97.41,15270.0,85.6534,85.6798,85.4429,85.4692,15270.0
2017-06-15 14:40:00,97.39,97.53,97.39,97.5,13744.0,85.4516,85.5745,85.4516,85.5481,13744.0
2017-06-15 14:50:00,97.49,97.52,97.4,97.42,13124.0,85.5394,85.5657,85.4604,85.478,13124.0
2017-06-15 15:00:00,97.4,97.45,97.25,97.3,36609.0,85.4604,85.5043,85.3288,85.3727,36609.0
2017-06-15 15:10:00,97.3,97.32,97.19,97.23,25859.0,85.3727,85.3902,85.2761,85.3112,25859.0
2017-06-15 15:20:00,97.22,97.37,97.2,97.24,31120.0,85.3025,85.4341,85.2849,85.32,31120.0
2017-06-15 15:30:00,97.23,97.4,97.19,97.2,43883.0,85.3112,85.4604,85.2761,85.2849,43883.0
2017-06-15 15:40:00,97.18,97.2,97.03,97.11,61916.0,85.2674,85.2849,85.1358,85.206,61916.0
2017-06-15 15:50:00,97.13,97.22,96.96,97.07,163767.0,85.2235,85.3025,85.0743,85.1709,163767.0
2017-06-16 09:30:00,97.15,97.67,96.87,97.44,257000.0,85.241,85.6973,84.9954,85.4955,257000.0
2017-06-16 09:40:00,97.45,98.12,97.41,98.0,12623.0,85.5043,86.0921,85.4692,85.9869,12623.0
2017-06-16 09:50:00,98.01,98.82,97.91,98.59,31854.0,85.9956,86.7063,85.9079,86.5045,31854.0
2017-06-16 10:00:00,98.49,98.62,98.11,98.62,22775.0,86.4168,86.5309,86.0834,86.5309,22775.0
2017-06-16 10:10:00,98.6,98.64,98.14,98.2,34702.0,86.5133,86.5484,86.1097,86.1623,34702.0
2017-06-16 10:20:00,98.2,98.51,98.05,98.15,34454.0,86.1623,86.4343,86.0307,86.1185,34454.0
2017-06-16 10:30:00,98.14,98.53,98.09,98.51,25274.0,86.1097,86.4519,86.0658,86.4343,25274.0
2017-06-16 10:40:00,98.5,98.74,98.2,98.23,18579.0,86.4256,86.6361,86.1623,86.1887,18579.0
2017-06-16 10:50:00,98.23,98.36,97.98,98.15,20823.0,86.1887,86.3027,85.9693,86.1185,20823.0
2017-06-16 11:00:00,98.15,98.22,97.8,97.84,8933.0,86.1185,86.1799,85.8114,85.8465,8933.0
2017-06-16 11:10:00,97.84,98.0,97.66,97.95,12986.0,85.8465,85.9869,85.6885,85.943,12986.0
2017-06-16 11:20:00,97.92,97.94,97.64,97.85,12583.0,85.9167,85.9342,85.671,85.8552,12583.0
2017-06-16 11:30:00,97.84,98.23,97.78,98.22,12472.0,85.8465,86.1887,85.7938,86.1799,12472.0
2017-06-16 11:40:00,98.2,98.2,97.64,97.64,23009.0,86.1623,86.1623,85.671,85.671,23009.0
2017-06-16 11:50:00,97.67,97.73,97.57,97.64,62595.0,85.6973,85.7499,85.6096,85.671,62595.0
2017-06-16 12:00:00,97.7,97.74,97.48,97.51,34219.0,85.7236,85.7587,85.5306,85.5569,34219.0
2017-06-16 12:10:00,97.51,97.57,97.47,97.54,32664.0,85.5569,85.6096,85.5218,85.5832,32664.0
2017-06-16 12:20:00,97.55,97.58,97.43,97.49,21158.0,85.592,85.6183,85.4867,85.5394,21158.0
2017-06-16 12:30:00,97.44,97.47,97.31,97.43,8601.0,85.4955,85.5218,85.3814,85.4867,8601.0
2017-06-16 12:40:00,97.45,97.54,97.39,97.39,11750.0,85.5043,85.5832,85.4516,85.4516,11750.0
2017-06-16 12:50:00,97.4,97.46,97.27,97.31,13291.0,85.4604,85.513,85.3463,85.3814,13291.0
2017-06-16 13:00:00,97.35,97.45,97.35,97.4,13295.0,85.4165,85.5043,85.4165,85.4604,13295.0
2017-06-16 13:10:00,97.4,97.42,97.31,97.35,5440.0,85.4604,85.478,85.3814,85.4165,5440.0
2017-06-16 13:20:00,97.35,97.37,97.27,97.32,6308.0,85.4165,85.4341,85.3463,85.3902,6308.0
2017-06-16 13:30:00,97.32,97.32,97.18,97.27,8993.0,85.3902,85.3902,85.2674,85.3463,8993.0
2017-06-16 13:40:00,97.27,97.37,97.26,97.29,6066.0,85.3463,85.4341,85.3376,85.3639,6066.0
2017-06-16 13:50:00,97.3,97.36,97.22,97.31,11150.0,85.3727,85.4253,85.3025,85.3814,11150.0
2017-06-16 14:00:00,97.31,97.41,97.29,97.39,7300.0,85.3814,85.4692,85.3639,85.4516,7300.0
2017-06-16 14:10:00,97.35,97.38,97.33,97.35,3990.0,85.4165,85.4429,85.399,85.4165,3990.0
2017-06-16 14:20:00,97.38,97.5,97.37,97.48,9307.0,85.4429,85.5481,85.4341,85.5306,9307.0
2017-06-16 14:30:00,97.52,97.67,97.39,97.43,15643.0,85.5657,85.6973,85.4516,85.4867,15643.0
2017-06-16 14:40:00,97.42,97.49,97.4,97.44,10479.0,85.478,85.5394,85.4604,85.4955,10479.0
2017-06-16 14:50:00,97.46,97.81,97.45,97.77,44705.0,85.513,85.8201,85.5043,85.785,44705.0
2017-06-16 15:00:00,97.79,97.89,97.69,97.69,11719.0,85.8026,85.8903,85.7149,85.7149,11719.0
2017-06-16 15:10:00,97.69,97.74,97.55,97.6,24401.0,85.7149,85.7587,85.592,85.6359,24401.0
2017-06-16 15:20:00,97.61,97.62,97.31,97.34,17733.0,85.6447,85.6534,85.3814,85.4078,17733.0
2017-06-16 15:30:00,97.32,97.42,97.21,97.41,21422.0,85.3902,85.478,85.2937,85.4692,21422.0
2017-06-16 15:40:00,97.41,97.61,97.41,97.54,36786.0,85.4692,85.6447,85.4692,85.5832,36786.0
2017-06-16 15:50:00,97.57,97.72,97.57,97.7,89092.0,85.6096,85.7412,85.6096,85.7236,89092.0
2017-06-19 09:30:00,98.75,100.28,98.49,100.15,72897.0,86.6449,87.9874,86.4168,87.8733,72897.0
2017-06-19 09:40:00,100.09,100.09,99.59,99.76,18477.0,87.8207,87.8207,87.3819,87.5311,18477.0
2017-06-19 09:50:00,99.84,100.07,99.67,99.85,31252.0,87.6013,87.8031,87.4521,87.6101,31252.0
2017-06-19 10:00:00,99.83,100.54,99.82,100.37,75406.0,87.5925,88.2155,87.5838,88.0663,75406.0
2017-06-19 10:10:00,100.37,100.41,99.85,100.02,17793.0,88.0663,88.1014,87.6101,87.7592,17793.0
2017-06-19 10:20:00,99.97,100.12,99.77,99.92,28423.0,87.7154,87.847,87.5399,87.6715,28423.0
2017-06-19 10:30:00,99.93,100.17,99.8,99.96,21763.0,87.6803,87.8908,87.5662,87.7066,21763.0
2017-06-19 10:40:00,99.95,99.98,99.77,99.98,10574.0,87.6978,87.7241,87.5399,87.7241,10574.0
2017-06-19 10:50:00,99.95,99.95,99.8,99.84,23308.0,87.6978,87.6978,87.5662,87.6013,23308.0
2017-06-19 11:00:00,99.81,99.95,99.69,99.9,16401.0,87.575,87.6978,87.4697,87.6539,16401.0
2017-06-19 11:10:00,99.93,100.1,99.86,99.9,12852.0,87.6803,87.8294,87.6188,87.6539,12852.0
2017-06-19 11:20:00,99.91,100.06,99.82,100.0,13361.0,87.6627,87.7943,87.5838,87.7417,13361.0
2017-06-19 11:30:00,100.01,100.16,99.87,100.16,9410.0,87.7505,87.8821,87.6276,87.8821,9410.0
2017-06-19 11:40:00,100.11,100.2,100.03,100.13,9874.0,87.8382,87.9172,87.768,87.8557,9874.0
2017-06-19 11:50:00,100.13,100.22,100.06,100.19,14114.0,87.8557,87.9347,87.7943,87.9084,14114.0
2017-06-19 12:00:00,100.2,100.3,100.12,100.17,12031.0,87.9172,88.0049,87.847,87.8908,12031.0
2017-06-19 12:10:00,100.17,100.24,100.03,100.23,17806.0,87.8908,87.9523,87.768,87.9435,17806.0
2017-06-19 12:20:00,100.25,100.3,100.19,100.27,10639.0,87.961,88.0049,87.9084,87.9786,10639.0
2017-06-19 12:30:00,100.26,100.26,100.14,100.14,9729.0,87.9698,87.9698,87.8645,87.8645,9729.0
2017-06-19 12:40:00,100.16,100.21,100.11,100.16,8193.0,87.8821,87.9259,87.8382,87.8821,8193.0
2017-06-19 12:50:00,100.15,100.28,100.14,100.25,8388.0,87.8733,87.9874,87.8645,87.961,8388.0
2017-06-19 13:00:00,100.28,100.35,100.2,100.31,9010.0,87.9874,88.0488,87.9172,88.0137,9010.0
2017-06-19 13:10:00,100.3,100.35,100.26,100.34,10832.0,88.0049,88.0488,87.9698,88.04,10832.0
2017-06-19 13:20:00,100.29,100.44,100.29,100.37,9884.0,87.9961,88.1277,87.9961,88.0663,9884.0
2017-06-19 13:30:00,100.4,100.52,100.35,100.5,11000.0,88.0927,88.1979,88.0488,88.1804,11000.0
2017-06-19 13:40:00,100.46,100.51,100.42,100.46,10055.0,88.1453,88.1892,88.1102,88.1453,10055.0
2017-06-19 13:50:00,100.47,100.52,100.42,100.44,14885.0,88.1541,88.1979,88.1102,88.1277,14885.0
2017-06-19 14:00:00,100.43,100.52,100.26,100.27,16210.0,88.119,88.1979,87.9698,87.9786,16210.0
2017-06-19 14:10:00,100.28,100.39,100.21,100.31,10782.0,87.9874,88.0839,87.9259,88.0137,10782.0
2017-06-19 14:20:00,100.32,100.32,100.17,100.27,11587.0,88.0225,88.0225,87.8908,87.9786,11587.0
2017-06-19 14:30:00,100.25,100.42,100.25,100.36,12186.0,87.961,88.1102,87.961,88.0576,12186.0
2017-06-19 14:40:00,100.37,100.61,100.36,100.54,66573.0,88.0663,88.2769,88.0576,88.2155,66573.0
2017-06-19 14:50:00,100.54,100.71,100.47,100.71,74293.0,88.2155,88.3647,88.1541,88.3647,74293.0
2017-06-19 15:00:00,100.7,100.89,100.67,100.88,33298.0,88.3559,88.5226,88.3296,88.5138,33298.0
2017-06-19 15:10:00,100.89,101.22,100.83,101.2,37002.0,88.5226,88.8121,88.4699,88.7946,37002.0
2017-06-19 15:20:00,101.18,101.28,101.15,101.23,44104.0,88.777,88.8648,88.7507,88.8209,44104.0
2017-06-19 15:30:00,101.23,101.42,101.19,101.38,36570.0,88.8209,88.9876,88.7858,88.9525,36570.0
2017-06-19 15:40:00,101.38,101.38,101.17,101.18,53997.0,88.9525,88.9525,88.7683,88.777,53997.0
2017-06-19 15:50:00,101.19,101.26,100.97,101.02,125180.0,88.7858,88.8472,88.5928,88.6367,125180.0
2017-06-20 09:30:00,100.86,101.15,100.54,100.77,58556.0,88.4963,88.7507,88.2155,88.4173,58556.0
2017-06-20 09:40:00,101.08,101.21,100.86,101.04,13990.0,88.6893,88.8034,88.4963,88.6542,13990.0
2017-06-20 09:50:00,101.04,101.07,100.32,100.32,14234.0,88.6542,88.6805,88.0225,88.0225,14234.0
2017-06-20 10:00:00,100.23,100.48,100.13,100.23,15441.0,87.9435,88.1628,87.8557,87.9435,15441.0
2017-06-20 10:10:00,100.22,100.32,100.07,100.08,17927.0,87.9347,88.0225,87.8031,87.8119,17927.0
2017-06-20 10:20:00,100.07,100.15,99.55,99.57,16022.0,87.8031,87.8733,87.3468,87.3644,16022.0
2017-06-20 10:30:00,99.64,99.83,99.61,99.67,29645.0,87.4258,87.5925,87.3995,87.4521,29645.0
2017-06-20 10:40:00,99.7,99.85,99.47,99.57,13390.0,87.4785,87.6101,87.2767,87.3644,13390.0
2017-06-20 10:50:00,99.55,99.63,99.21,99.63,18781.0,87.3468,87.417,87.0485,87.417,18781.0
2017-06-20 11:00:00,99.58,99.58,98.93,98.98,28587.0,87.3732,87.3732,86.8028,86.8467,28587.0
2017-06-20 11:10:00,98.97,99.09,98.64,98.87,40600.0,86.8379,86.9432,86.5484,86.7502,40600.0
2017-06-20 11:20:00,98.83,98.9,98.28,98.49,30693.0,86.7151,86.7765,86.2325,86.4168,30693.0
2017-06-20 11:30:00,98.47,98.76,98.24,98.43,37079.0,86.3992,86.6537,86.1974,86.3641,37079.0
2017-06-20 11:40:00,98.46,98.64,98.36,98.58,21295.0,86.3905,86.5484,86.3027,86.4958,21295.0
2017-06-20 11:50:00,98.62,98.77,98.55,98.57,63423.0,86.5309,86.6625,86.4694,86.487,63423.0
2017-06-20 12:00:00,98.62,98.67,98.42,98.43,16142.0,86.5309,86.5747,86.3554,86.3641,16142.0
2017-06-20 12:10:00,98.44,98.5,98.31,98.34,17491.0,86.3729,86.4256,86.2589,86.2852,17491.0
2017-06-20 12:20:00,98.34,98.35,97.97,98.03,9639.0,86.2852,86.2939,85.9605,86.0132,9639.0
2017-06-20 12:30:00,98.06,98.36,98.05,98.21,10512.0,86.0395,86.3027,86.0307,86.1711,10512.0
2017-06-20 12:40:00,98.21,98.32,98.11,98.13,7021.0,86.1711,86.2676,86.0834,86.1009,7021.0
2017-06-20 12:50:00,98.16,98.4,98.14,98.4,12301.0,86.1272,86.3378,86.1097,86.3378,12301.0
2017-06-20 13:00:00,98.35,98.37,98.24,98.29,8991.0,86.2939,86.3115,86.1974,86.2413,8991.0
2017-06-20 13:10:00,98.27,98.34,98.17,98.19,6404.0,86.2238,86.2852,86.136,86.1536,6404.0
2017-06-20 13:20:00,98.2,98.44,98.19,98.29,11066.0,86.1623,86.3729,86.1536,86.2413,11066.0
2017-06-20 13:30:00,98.26,98.31,98.18,98.23,13647.0,86.215,86.2589,86.1448,86.1887,13647.0
2017-06-20 13:40:00,98.23,98.28,98.14,98.14,15490.0,86.1887,86.2325,86.1097,86.1097,15490.0
2017-06-20 13:50:00,98.13,98.17,98.07,98.07,12879.0,86.1009,86.136,86.0483,86.0483,12879.0
2017-06-20 14:00:00,98.08,98.09,97.91,97.96,21845.0,86.057,86.0658,85.9079,85.9518,21845.0
2017-06-20 14:10:00,97.97,98.16,97.9,97.9,17676.0,85.9605,86.1272,85.8991,85.8991,17676.0
2017-06-20 14:20:00,97.9,97.93,97.73,97.75,15535.0,85.8991,85.9254,85.7499,85.7675,15535.0
2017-06-20 14:30:00,97.72,97.78,97.53,97.61,41136.0,85.7412,85.7938,85.5745,85.6447,41136.0
2017-06-20 14:40:00,97.56,97.65,97.48,97.58,11371.0,85.6008,85.6798,85.5306,85.6183,11371.0
2017-06-20 14:50:00,97.62,97.79,97.61,97.67,11740.0,85.6534,85.8026,85.6447,85.6973,11740.0
2017-06-20 15:00:00,97.72,97.96,97.69,97.92,25767.0,85.7412,85.9518,85.7149,85.9167,25767.0
2017-06-20 15:10:00,97.93,98.25,97.91,98.11,20721.0,85.9254,86.2062,85.9079,86.0834,20721.0
2017-06-20 15:20:00,98.11,98.12,97.86,98.06,19802.0,86.0834,86.0921,85.864,86.0395,19802.0
2017-06-20 15:30:00,98.06,98.07,97.85,97.94,28797.0,86.0395,86.0483,85.8552,85.9342,28797.0
2017-06-20 15:40:00,97.95,98.01,97.65,97.67,32430.0,85.943,85.9956,85.6798,85.6973,32430.0
2017-06-20 15:50:00,97.62,97.77,97.55,97.58,85768.0,85.6534,85.785,85.592,85.6183,85768.0
2017-06-21 09:30:00,97.77,98.3,97.29,98.06,29749.0,85.785,86.2501,85.3639,86.0395,29749.0
2017-06-21 09:40:00,97.84,98.05,97.56,97.6,28011.0,85.8465,86.0307,85.6008,85.6359,28011.0
2017-06-21 09:50:00,97.62,97.62,97.01,97.01,21522.0,85.6534,85.6534,85.1182,85.1182,21522.0
2017-06-21 10:00:00,97.15,97.61,97.04,97.54,18119.0,85.241,85.6447,85.1445,85.5832,18119.0
2017-06-21 10:10:00,97.48,97.51,97.05,97.08,12745.0,85.5306,85.5569,85.1533,85.1796,12745.0
2017-06-21 10:20:00,97.08,97.44,97.06,97.21,27404.0,85.1796,85.4955,85.1621,85.2937,27404.0
2017-06-21 10:30:00,97.22,97.49,97.22,97.32,26663.0,85.3025,85.5394,85.3025,85.3902,26663.0
2017-06-21 10:40:00,97.39,97.86,97.39,97.54,27085.0,85.4516,85.864,85.4516,85.5832,27085.0
2017-06-21 10:50:00,97.53,97.94,97.49,97.94,24882.0,85.5745,85.9342,85.5394,85.9342,24882.0
2017-06-21 11:00:00,97.85,98.01,97.7,97.91,27815.0,85.8552,85.9956,85.7236,85.9079,27815.0
2017-06-21 11:10:00,97.93,98.0,97.43,97.43,20029.0,85.9254,85.9869,85.4867,85.4867,20029.0
2017-06-21 11:20:00,97.48,97.77,97.45,97.68,13536.0,85.5306,85.785,85.5043,85.7061,13536.0
2017-06-21 11:30:00,97.72,97.8,97.63,97.65,14093.0,85.7412,85.8114,85.6622,85.6798,14093.0
2017-06-21 11:40:00,97.67,97.85,97.64,97.72,13019.0,85.6973,85.8552,85.671,85.7412,13019.0
2017-06-21 11:50:00,97.75,97.95,97.75,97.94,19931.0,85.7675,85.943,85.7675,85.9342,19931.0
2017-06-21 12:00:00,97.91,97.94,97.7,97.75,14926.0,85.9079,85.9342,85.7236,85.7675,14926.0
2017-06-21 12:10:00,97.71,97.85,97.67,97.83,8884.0,85.7324,85.8552,85.6973,85.8377,8884.0
2017-06-21 12:20:00,97.83,97.98,97.8,97.92,7200.0,85.8377,85.9693,85.8114,85.9167,7200.0
2017-06-21 12:30:00,97.89,98.03,97.88,98.03,12817.0,85.8903,86.0132,85.8816,86.0132,12817.0
2017-06-21 12:40:00,97.99,98.04,97.66,97.73,25317.0,85.9781,86.0219,85.6885,85.7499,25317.0
2017-06-21 12:50:00,97.73,97.77,97.49,97.49,11670.0,85.7499,85.785,85.5394,85.5394,11670.0
2017-06-21 13:00:00,97.55,97.82,97.52,97.82,12102.0,85.592,85.8289,85.5657,85.8289,12102.0
2017-06-21 13:10:00,97.8,97.98,97.77,97.94,8221.0,85.8114,85.9693,85.785,85.9342,8221.0
2017-06-21 13:20:00,97.99,98.07,97.97,98.04,10040.0,85.9781,86.0483,85.9605,86.0219,10040.0
2017-06-21 13:30:00,98.09,98.16,98.04,98.06,11530.0,86.0658,86.1272,86.0219,86.0395,11530.0
2017-06-21 13:40:00,98.05,98.06,97.94,97.94,8769.0,86.0307,86.0395,85.9342,85.9342,8769.0
2017-06-21 13:50:00,97.94,97.94,97.79,97.86,11431.0,85.9342,85.9342,85.8026,85.864,11431.0
2017-06-21 14:00:00,97.78,97.95,97.71,97.87,8145.0,85.7938,85.943,85.7324,85.8728,8145.0
2017-06-21 14:10:00,97.87,98.03,97.87,97.99,8087.0,85.8728,86.0132,85.8728,85.9781,8087.0
2017-06-21 14:20:00,97.96,97.96,97.68,97.69,6814.0,85.9518,85.9518,85.7061,85.7149,6814.0
2017-06-21 14:30:00,97.69,97.9,97.66,97.85,9426.0,85.7149,85.8991,85.6885,85.8552,9426.0
2017-06-21 14:40:00,97.85,97.95,97.8,97.91,6926.0,85.8552,85.943,85.8114,85.9079,6926.0
2017-06-21 14:50:00,97.92,98.0,97.87,97.91,10615.0,85.9167,85.9869,85.8728,85.9079,10615.0
2017-06-21 15:00:00,97.89,97.93,97.7,97.88,9942.0,85.8903,85.9254,85.7236,85.8816,9942.0
2017-06-21 15:10:00,97.91,97.97,97.82,97.91,9950.0,85.9079,85.9605,85.8289,85.9079,9950.0
2017-06-21 15:20:00,97.93,98.01,97.9,97.99,15823.0,85.9254,85.9956,85.8991,85.9781,15823.0
2017-06-21 15:30:00,97.98,97.98,97.72,97.76,27980.0,85.9693,85.9693,85.7412,85.7763,27980.0
2017-06-21 15:40:00,97.76,98.02,97.76,97.88,31956.0,85.7763,86.0044,85.7763,85.8816,31956.0
2017-06-21 15:50:00,97.89,98.02,97.84,98.01,94206.0,85.8903,86.0044,85.8465,85.9956,94206.0
2017-06-22 09:30:00,97.95,98.59,97.0,97.0,31218.0,85.943,86.5045,85.1094,85.1094,31218.0
2017-06-22 09:40:00,97.03,97.51,96.89,97.05,17563.0,85.1358,85.5569,85.0129,85.1533,17563.0
2017-06-22 09:50:00,97.05,97.05,96.35,96.68,22101.0,85.1533,85.1533,84.5391,84.8287,22101.0
2017-06-22 10:00:00,96.7,96.85,96.51,96.7,27851.0,84.8462,84.9778,84.6795,84.8462,27851.0
2017-06-22 10:10:00,96.69,96.88,96.56,96.77,9288.0,84.8374,85.0041,84.7234,84.9076,9288.0
2017-06-22 10:20:00,96.69,96.71,96.45,96.64,18023.0,84.8374,84.855,84.6269,84.7936,18023.0
2017-06-22 10:30:00,96.65,96.9,96.56,96.9,8611.0,84.8023,85.0217,84.7234,85.0217,8611.0
2017-06-22 10:40:00,96.87,97.07,96.62,97.01,8102.0,84.9954,85.1709,84.776,85.1182,8102.0
2017-06-22 10:50:00,97.03,97.13,96.87,96.94,6379.0,85.1358,85.2235,84.9954,85.0568,6379.0
2017-06-22 11:00:00,96.99,97.05,96.78,96.87,14176.0,85.1007,85.1533,84.9164,84.9954,14176.0
2017-06-22 11:10:00,96.87,96.93,96.63,96.69,12261.0,84.9954,85.048,84.7848,84.8374,12261.0
2017-06-22 11:20:00,96.7,97.02,96.68,96.92,5215.0,84.8462,85.127,84.8287,85.0392,5215.0
2017-06-22 11:30:00,96.94,97.03,96.87,97.02,8243.0,85.0568,85.1358,84.9954,85.127,8243.0
2017-06-22 11:40:00,97.01,97.05,96.86,97.01,10099.0,85.1182,85.1533,84.9866,85.1182,10099.0
2017-06-22 11:50:00,97.04,97.35,97.01,97.34,7900.0,85.1445,85.4165,85.1182,85.4078,7900.0
2017-06-22 12:00:00,97.32,97.36,97.2,97.23,7206.0,85.3902,85.4253,85.2849,85.3112,7206.0
2017-06-22 12:10:00,97.26,97.27,97.14,97.16,11416.0,85.3376,85.3463,85.2323,85.2498,11416.0
2017-06-22 12:20:00,97.13,97.2,97.12,97.15,7100.0,85.2235,85.2849,85.2147,85.241,7100.0
2017-06-22 12:30:00,97.16,97.25,97.13,97.15,7900.0,85.2498,85.3288,85.2235,85.241,7900.0
2017-06-22 12:40:00,97.13,97.22,97.1,97.15,6100.0,85.2235,85.3025,85.1972,85.241,6100.0
2017-06-22 12:50:00,97.18,97.21,97.03,97.07,19520.0,85.2674,85.2937,85.1358,85.1709,19520.0
2017-06-22 13:00:00,97.06,97.19,97.06,97.15,10596.0,85.1621,85.2761,85.1621,85.241,10596.0
2017-06-22 13:10:00,97.15,97.19,97.06,97.11,12570.0,85.241,85.2761,85.1621,85.206,12570.0
2017-06-22 13:20:00,97.11,97.18,97.08,97.11,8089.0,85.206,85.2674,85.1796,85.206,8089.0
2017-06-22 13:30:00,97.11,97.15,97.07,97.1,6900.0,85.206,85.241,85.1709,85.1972,6900.0
2017-06-22 13:40:00,97.13,97.19,97.11,97.15,7700.0,85.2235,85.2761,85.206,85.241,7700.0
2017-06-22 13:50:00,97.16,97.17,96.99,97.03,16311.0,85.2498,85.2586,85.1007,85.1358,16311.0
2017-06-22 14:00:00,97.05,97.13,97.01,97.13,8137.0,85.1533,85.2235,85.1182,85.2235,8137.0
2017-06-22 14:10:00,97.13,97.16,97.07,97.12,9795.0,85.2235,85.2498,85.1709,85.2147,9795.0
2017-06-22 14:20:00,97.12,97.15,97.04,97.11,5575.0,85.2147,85.241,85.1445,85.206,5575.0
2017-06-22 14:30:00,97.09,97.13,97.04,97.13,8232.0,85.1884,85.2235,85.1445,85.2235,8232.0
2017-06-22 14:40:00,97.1,97.16,97.09,97.12,7346.0,85.1972,85.2498,85.1884,85.2147,7346.0
2017-06-22 14:50:00,97.12,97.13,97.03,97.07,13670.0,85.2147,85.2235,85.1358,85.1709,13670.0
2017-06-22 15:00:00,97.08,97.16,97.05,97.15,13938.0,85.1796,85.2498,85.1533,85.241,13938.0
2017-06-22 15:10:00,97.15,97.16,97.03,97.1,11747.0,85.241,85.2498,85.1358,85.1972,11747.0
2017-06-22 15:20:00,97.09,97.14,97.07,97.13,21674.0,85.1884,85.2323,85.1709,85.2235,21674.0
2017-06-22 15:30:00,97.12,97.14,96.86,96.9,19093.0,85.2147,85.2323,84.9866,85.0217,19093.0
2017-06-22 15:40:00,96.91,96.91,96.73,96.75,39999.0,85.0305,85.0305,84.8725,84.8901,39999.0
2017-06-22 15:50:00,96.73,96.78,96.66,96.67,84441.0,84.8725,84.9164,84.8111,84.8199,84441.0
2017-06-23 09:30:00,96.68,97.24,96.66,97.1,16349.0,84.8287,85.32,84.8111,85.1972,16349.0
2017-06-23 09:40:00,97.1,97.1,96.62,96.73,3650.0,85.1972,85.1972,84.776,84.8725,3650.0
2017-06-23 09:50:00,96.82,97.1,96.82,97.04,6529.0,84.9515,85.1972,84.9515,85.1445,6529.0
2017-06-23 10:00:00,97.06,97.12,96.9,96.98,13730.0,85.1621,85.2147,85.0217,85.0919,13730.0
2017-06-23 10:10:00,97.08,97.08,96.86,97.02,8171.0,85.1796,85.1796,84.9866,85.127,8171.0
2017-06-23 10:20:00,97.06,97.32,96.97,97.16,17479.0,85.1621,85.3902,85.0831,85.2498,17479.0
2017-06-23 10:30:00,97.19,97.47,97.14,97.3,16863.0,85.2761,85.5218,85.2323,85.3727,16863.0
2017-06-23 10:40:00,97.34,97.44,97.22,97.41,21154.0,85.4078,85.4955,85.3025,85.4692,21154.0
2017-06-23 10:50:00,97.41,97.54,97.36,97.46,26588.0,85.4692,85.5832,85.4253,85.513,26588.0
2017-06-23 11:00:00,97.46,97.5,97.3,97.32,6100.0,85.513,85.5481,85.3727,85.3902,6100.0
2017-06-23 11:10:00,97.33,97.37,97.17,97.17,6198.0,85.399,85.4341,85.2586,85.2586,6198.0
2017-06-23 11:20:00,97.22,97.28,97.16,97.19,6716.0,85.3025,85.3551,85.2498,85.2761,6716.0
2017-06-23 11:30:00,97.18,97.34,97.13,97.25,24116.0,85.2674,85.4078,85.2235,85.3288,24116.0
2017-06-23 11:40:00,97.35,97.52,97.32,97.43,9811.0,85.4165,85.5657,85.3902,85.4867,9811.0
2017-06-23 11:50:00,97.45,97.89,97.43,97.89,26878.0,85.5043,85.8903,85.4867,85.8903,26878.0
2017-06-23 12:00:00,97.87,97.87,97.62,97.63,8130.0,85.8728,85.8728,85.6534,85.6622,8130.0
2017-06-23 12:10:00,97.62,97.69,97.51,97.66,11173.0,85.6534,85.7149,85.5569,85.6885,11173.0
2017-06-23 12:20:00,97.63,97.8,97.62,97.8,4564.0,85.6622,85.8114,85.6534,85.8114,4564.0
2017-06-23 12:30:00,97.78,97.86,97.76,97.81,7543.0,85.7938,85.864,85.7763,85.8201,7543.0
2017-06-23 12:40:00,97.82,97.96,97.82,97.86,5600.0,85.8289,85.9518,85.8289,85.864,5600.0
2017-06-23 12:50:00,97.87,97.95,97.85,97.93,13823.0,85.8728,85.943,85.8552,85.9254,13823.0
2017-06-23 13:00:00,97.91,97.97,97.91,97.93,6110.0,85.9079,85.9605,85.9079,85.9254,6110.0
2017-06-23 13:10:00,97.94,98.02,97.92,98.01,12794.0,85.9342,86.0044,85.9167,85.9956,12794.0
2017-06-23 13:20:00,98.03,98.06,97.94,97.95,6143.0,86.0132,86.0395,85.9342,85.943,6143.0
2017-06-23 13:30:00,97.96,98.0,97.92,98.0,10377.0,85.9518,85.9869,85.9167,85.9869,10377.0
2017-06-23 13:40:00,97.93,97.94,97.9,97.93,3754.0,85.9254,85.9342,85.8991,85.9254,3754.0
2017-06-23 13:50:00,97.91,97.95,97.72,97.72,7235.0,85.9079,85.943,85.7412,85.7412,7235.0
2017-06-23 14:00:00,97.72,97.82,97.7,97.82,9858.0,85.7412,85.8289,85.7236,85.8289,9858.0
2017-06-23 14:10:00,97.86,97.91,97.76,97.79,7393.0,85.864,85.9079,85.7763,85.8026,7393.0
2017-06-23 14:20:00,97.77,97.85,97.69,97.69,10202.0,85.785,85.8552,85.7149,85.7149,10202.0
2017-06-23 14:30:00,97.69,97.72,97.6,97.71,15431.0,85.7149,85.7412,85.6359,85.7324,15431.0
2017-06-23 14:40:00,97.69,97.74,97.6,97.72,9366.0,85.7149,85.7587,85.6359,85.7412,9366.0
2017-06-23 14:50:00,97.74,97.79,97.69,97.74,8914.0,85.7587,85.8026,85.7149,85.7587,8914.0
2017-06-23 15:00:00,97.73,97.77,97.49,97.65,13675.0,85.7499,85.785,85.5394,85.6798,13675.0
2017-06-23 15:10:00,97.64,97.67,97.54,97.66,7887.0,85.671,85.6973,85.5832,85.6885,7887.0
2017-06-23 15:20:00,97.65,97.66,97.49,97.53,15672.0,85.6798,85.6885,85.5394,85.5745,15672.0
2017-06-23 15:30:00,97.53,97.63,97.5,97.54,17293.0,85.5745,85.6622,85.5481,85.5832,17293.0
2017-06-23 15:40:00,97.52,97.82,97.52,97.82,33172.0,85.5657,85.8289,85.5657,85.8289,33172.0
2017-06-23 15:50:00,97.83,98.02,97.82,97.94,321680.0,85.8377,86.0044,85.8289,85.9342,321680.0
2017-06-26 09:30:00,98.32,98.71,98.06,98.32,43135.0,86.2676,86.6098,86.0395,86.2676,43135.0
2017-06-26 09:40:00,98.23,98.26,97.77,97.81,19718.0,86.1887,86.215,85.785,85.8201,19718.0
2017-06-26 09:50:00,97.8,97.87,97.26,97.55,18080.0,85.8114,85.8728,85.3376,85.592,18080.0
2017-06-26 10:00:00,97.56,97.56,96.9,97.0,25759.0,85.6008,85.6008,85.0217,85.1094,25759.0
2017-06-26 10:10:00,97.02,97.12,96.79,96.94,22658.0,85.127,85.2147,84.9252,85.0568,22658.0
2017-06-26 10:20:00,96.97,97.6,96.85,97.6,85511.0,85.0831,85.6359,84.9778,85.6359,85511.0
2017-06-26 10:30:00,97.59,97.62,97.18,97.18,14817.0,85.6271,85.6534,85.2674,85.2674,14817.0
2017-06-26 10:40:00,97.15,97.29,96.6,96.63,16457.0,85.241,85.3639,84.7585,84.7848,16457.0
2017-06-26 10:50:00,96.55,96.68,96.06,96.22,19443.0,84.7146,84.8287,84.2847,84.4251,19443.0
2017-06-26 11:00:00,96.23,96.36,96.02,96.02,24920.0,84.4338,84.5479,84.2496,84.2496,24920.0
2017-06-26 11:10:00,96.03,96.31,96.02,96.31,19618.0,84.2583,84.504,84.2496,84.504,19618.0
2017-06-26 11:20:00,96.29,96.58,96.19,96.58,14581.0,84.4865,84.7409,84.3987,84.7409,14581.0
2017-06-26 11:30:00,96.6,96.6,96.27,96.47,7370.0,84.7585,84.7585,84.4689,84.6444,7370.0
2017-06-26 11:40:00,96.45,96.56,96.35,96.37,7380.0,84.6269,84.7234,84.5391,84.5567,7380.0
2017-06-26 11:50:00,96.39,96.52,96.26,96.43,21850.0,84.5742,84.6883,84.4601,84.6093,21850.0
2017-06-26 12:00:00,96.43,96.66,96.43,96.52,12172.0,84.6093,84.8111,84.6093,84.6883,12172.0
2017-06-26 12:10:00,96.56,96.59,96.35,96.41,17843.0,84.7234,84.7497,84.5391,84.5918,17843.0
2017-06-26 12:20:00,96.38,96.47,96.3,96.32,12600.0,84.5654,84.6444,84.4952,84.5128,12600.0
2017-06-26 12:30:00,96.38,96.49,96.32,96.49,12136.0,84.5654,84.662,84.5128,84.662,12136.0
2017-06-26 12:40:00,96.49,96.63,96.48,96.55,11141.0,84.662,84.7848,84.6532,84.7146,11141.0
2017-06-26 12:50:00,96.55,96.65,96.53,96.59,8564.0,84.7146,84.8023,84.697,84.7497,8564.0
2017-06-26 13:00:00,96.6,96.62,96.4,96.51,13847.0,84.7585,84.776,84.583,84.6795,13847.0
2017-06-26 13:10:00,96.5,96.53,96.37,96.51,8400.0,84.6707,84.697,84.5567,84.6795,8400.0
2017-06-26 13:20:00,96.5,96.58,96.47,96.53,15739.0,84.6707,84.7409,84.6444,84.697,15739.0
2017-06-26 13:30:00,96.51,96.69,96.5,96.67,11286.0,84.6795,84.8374,84.6707,84.8199,11286.0
2017-06-26 13:40:00,96.68,96.79,96.63,96.75,8655.0,84.8287,84.9252,84.7848,84.8901,8655.0
2017-06-26 13:50:00,96.72,96.72,96.62,96.68,11700.0,84.8638,84.8638,84.776,84.8287,11700.0
2017-06-26 14:00:00,96.66,96.7,96.51,96.58,15225.0,84.8111,84.8462,84.6795,84.7409,15225.0
2017-06-26 14:10:00,96.55,96.57,96.4,96.52,13998.0,84.7146,84.7321,84.583,84.6883,13998.0
2017-06-26 14:20:00,96.48,96.56,96.37,96.44,13016.0,84.6532,84.7234,84.5567,84.6181,13016.0
2017-06-26 14:30:00,96.43,96.45,96.36,96.39,23366.0,84.6093,84.6269,84.5479,84.5742,23366.0
2017-06-26 14:40:00,96.38,96.55,96.34,96.52,24517.0,84.5654,84.7146,84.5303,84.6883,24517.0
2017-06-26 14:50:00,96.52,96.66,96.42,96.43,18623.0,84.6883,84.8111,84.6005,84.6093,18623.0
2017-06-26 15:00:00,96.43,96.67,96.26,96.67,19378.0,84.6093,84.8199,84.4601,84.8199,19378.0
2017-06-26 15:10:00,96.66,96.67,96.46,96.51,21966.0,84.8111,84.8199,84.6356,84.6795,21966.0
2017-06-26 15:20:00,96.51,96.52,96.37,96.44,25920.0,84.6795,84.6883,84.5567,84.6181,25920.0
2017-06-26 15:30:00,96.45,96.45,96.23,96.29,30999.0,84.6269,84.6269,84.4338,84.4865,30999.0
2017-06-26 15:40:00,96.28,96.28,96.06,96.18,48290.0,84.4777,84.4777,84.2847,84.39,48290.0
2017-06-26 15:50:00,96.19,96.25,95.89,96.02,126839.0,84.3987,84.4514,84.1355,84.2496,126839.0
2017-06-27 09:30:00,95.72,95.72,94.52,95.05,44228.0,83.9863,83.9863,82.9334,83.3985,44228.0
2017-06-27 09:40:00,95.06,95.38,94.76,94.81,25503.0,83.4072,83.688,83.144,83.1879,25503.0
2017-06-27 09:50:00,94.8,94.93,94.47,94.55,34698.0,83.1791,83.2932,82.8896,82.9598,34698.0
2017-06-27 10:00:00,94.6,95.06,94.53,95.0,35346.0,83.0036,83.4072,82.9422,83.3546,35346.0
2017-06-27 10:10:00,95.02,95.11,94.62,94.85,75521.0,83.3721,83.4511,83.0212,83.223,75521.0
2017-06-27 10:20:00,94.86,95.17,94.54,94.7,79552.0,83.2318,83.5038,82.951,83.0914,79552.0
2017-06-27 10:30:00,94.7,95.35,94.69,95.35,19908.0,83.0914,83.6617,83.0826,83.6617,19908.0
2017-06-27 10:40:00,95.37,95.52,95.09,95.34,16549.0,83.6792,83.8109,83.4336,83.6529,16549.0
2017-06-27 10:50:00,95.35,95.43,95.22,95.33,12059.0,83.6617,83.7319,83.5476,83.6441,12059.0
2017-06-27 11:00:00,95.29,95.61,95.22,95.41,21747.0,83.6091,83.8898,83.5476,83.7143,21747.0
2017-06-27 11:10:00,95.39,95.58,95.38,95.39,12400.0,83.6968,83.8635,83.688,83.6968,12400.0
2017-06-27 11:20:00,95.39,95.49,95.2,95.22,12981.0,83.6968,83.7845,83.5301,83.5476,12981.0
2017-06-27 11:30:00,95.25,95.45,95.22,95.42,16676.0,83.574,83.7494,83.5476,83.7231,16676.0
2017-06-27 11:40:00,95.47,95.5,95.32,95.45,13438.0,83.767,83.7933,83.6354,83.7494,13438.0
2017-06-27 11:50:00,95.48,95.58,95.36,95.51,8200.0,83.7758,83.8635,83.6705,83.8021,8200.0
2017-06-27 12:00:00,95.49,95.82,95.49,95.82,8107.0,83.7845,84.0741,83.7845,84.0741,8107.0
2017-06-27 12:10:00,95.82,95.96,95.73,95.73,14258.0,84.0741,84.1969,83.9951,83.9951,14258.0
2017-06-27 12:20:00,95.78,95.93,95.78,95.81,6532.0,84.039,84.1706,84.039,84.0653,6532.0
2017-06-27 12:30:00,95.78,95.83,95.33,95.41,14163.0,84.039,84.0829,83.6441,83.7143,14163.0
2017-06-27 12:40:00,95.36,95.49,95.31,95.41,20092.0,83.6705,83.7845,83.6266,83.7143,20092.0
2017-06-27 12:50:00,95.38,95.41,95.07,95.14,16190.0,83.688,83.7143,83.416,83.4774,16190.0
2017-06-27 13:00:00,95.11,95.23,94.96,94.99,14147.0,83.4511,83.5564,83.3195,83.3458,14147.0
2017-06-27 13:10:00,94.94,95.17,94.92,95.09,13079.0,83.302,83.5038,83.2844,83.4336,13079.0
2017-06-27 13:20:00,95.11,95.16,94.99,95.0,13600.0,83.4511,83.495,83.3458,83.3546,13600.0
2017-06-27 13:30:00,95.05,95.09,94.58,94.6,21733.0,83.3985,83.4336,82.9861,83.0036,21733.0
2017-06-27 13:40:00,94.71,94.89,94.37,94.63,15326.0,83.1002,83.2581,82.8018,83.03,15326.0
2017-06-27 13:50:00,94.63,94.7,94.46,94.66,14114.0,83.03,83.0914,82.8808,83.0563,14114.0
2017-06-27 14:00:00,94.7,94.83,94.55,94.74,16061.0,83.0914,83.2054,82.9598,83.1265,16061.0
2017-06-27 14:10:00,94.7,94.7,94.38,94.61,14847.0,83.0914,83.0914,82.8106,83.0124,14847.0
2017-06-27 14:20:00,94.59,94.82,94.39,94.77,11778.0,82.9949,83.1967,82.8194,83.1528,11778.0
2017-06-27 14:30:00,94.71,94.85,94.65,94.74,14999.0,83.1002,83.223,83.0475,83.1265,14999.0
2017-06-27 14:40:00,94.7,94.8,94.66,94.72,38098.0,83.0914,83.1791,83.0563,83.1089,38098.0
2017-06-27 14:50:00,94.7,94.72,94.4,94.41,14256.0,83.0914,83.1089,82.8282,82.8369,14256.0
2017-06-27 15:00:00,94.4,94.56,94.16,94.3,19880.0,82.8282,82.9685,82.6176,82.7404,19880.0
2017-06-27 15:10:00,94.32,94.4,94.12,94.16,26572.0,82.758,82.8282,82.5825,82.6176,26572.0
2017-06-27 15:20:00,94.12,94.2,93.84,93.93,59320.0,82.5825,82.6527,82.3368,82.4158,59320.0
2017-06-27 15:30:00,93.97,94.02,93.7,93.89,41885.0,82.4509,82.4947,82.214,82.3807,41885.0
2017-06-27 15:40:00,93.86,94.05,93.76,93.91,28997.0,82.3543,82.5211,82.2666,82.3982,28997.0
2017-06-27 15:50:00,93.95,93.97,93.79,93.87,79428.0,82.4333,82.4509,82.2929,82.3631,79428.0
2017-06-28 09:30:00,94.58,94.88,93.27,93.65,23948.0,82.9861,83.2493,81.8367,82.1701,23948.0
2017-06-28 09:40:00,93.62,93.67,92.95,93.28,45820.0,82.1438,82.1876,81.5559,81.8454,45820.0
2017-06-28 09:50:00,93.3,93.53,93.15,93.17,22195.0,81.863,82.0648,81.7314,81.7489,22195.0
2017-06-28 10:00:00,93.14,93.63,93.08,93.47,68834.0,81.7226,82.1525,81.67,82.0122,68834.0
2017-06-28 10:10:00,93.56,94.15,93.38,94.15,77792.0,82.0911,82.6088,81.9332,82.6088,77792.0
2017-06-28 10:20:00,94.09,94.19,93.79,93.89,39946.0,82.5562,82.6439,82.2929,82.3807,39946.0
2017-06-28 10:30:00,93.9,94.4,93.89,94.16,22024.0,82.3894,82.8282,82.3807,82.6176,22024.0
2017-06-28 10:40:00,94.17,94.68,94.11,94.64,48835.0,82.6263,83.0738,82.5737,83.0387,48835.0
2017-06-28 10:50:00,94.65,94.99,94.54,94.87,27555.0,83.0475,83.3458,82.951,83.2405,27555.0
2017-06-28 11:00:00,94.87,95.15,94.77,95.05,26814.0,83.2405,83.4862,83.1528,83.3985,26814.0
2017-06-28 11:10:00,95.06,95.12,94.92,95.01,18261.0,83.4072,83.4599,83.2844,83.3634,18261.0
2017-06-28 11:20:00,95.01,95.09,94.81,94.89,12500.0,83.3634,83.4336,83.1879,83.2581,12500.0
2017-06-28 11:30:00,94.92,94.98,94.6,94.72,47986.0,83.2844,83.3371,83.0036,83.1089,47986.0
2017-06-28 11:40:00,94.75,94.97,94.73,94.95,20658.0,83.1352,83.3283,83.1177,83.3107,20658.0
2017-06-28 11:50:00,94.95,95.18,94.94,95.1,19459.0,83.3107,83.5125,83.302,83.4423,19459.0
2017-06-28 12:00:00,95.09,95.37,95.09,95.26,11948.0,83.4336,83.6792,83.4336,83.5827,11948.0
2017-06-28 12:10:00,95.3,95.39,95.14,95.22,35336.0,83.6178,83.6968,83.4774,83.5476,35336.0
2017-06-28 12:20:00,95.15,95.15,94.89,94.93,15823.0,83.4862,83.4862,83.2581,83.2932,15823.0
2017-06-28 12:30:00,94.95,95.04,94.92,95.0,23543.0,83.3107,83.3897,83.2844,83.3546,23543.0
2017-06-28 12:40:00,95.0,95.26,94.98,95.16,28559.0,83.3546,83.5827,83.3371,83.495,28559.0
2017-06-28 12:50:00,95.2,95.27,95.05,95.25,14132.0,83.5301,83.5915,83.3985,83.574,14132.0
2017-06-28 13:00:00,95.27,95.51,95.25,95.38,18565.0,83.5915,83.8021,83.574,83.688,18565.0
2017-06-28 13:10:00,95.38,95.47,95.23,95.26,16560.0,83.688,83.767,83.5564,83.5827,16560.0
2017-06-28 13:20:00,95.26,95.4,95.18,95.32,10498.0,83.5827,83.7056,83.5125,83.6354,10498.0
2017-06-28 13:30:00,95.28,95.51,95.25,95.41,20297.0,83.6003,83.8021,83.574,83.7143,20297.0
2017-06-28 13:40:00,95.38,95.47,95.23,95.23,9305.0,83.688,83.767,83.5564,83.5564,9305.0
2017-06-28 13:50:00,95.23,95.39,95.23,95.25,14900.0,83.5564,83.6968,83.5564,83.574,14900.0
2017-06-28 14:00:00,95.26,95.37,95.2,95.3,20324.0,83.5827,83.6792,83.5301,83.6178,20324.0
2017-06-28 14:10:00,95.32,95.46,95.3,95.46,16880.0,83.6354,83.7582,83.6178,83.7582,16880.0
2017-06-28 14:20:00,95.48,95.59,95.43,95.45,22919.0,83.7758,83.8723,83.7319,83.7494,22919.0
2017-06-28 14:30:00,95.45,95.59,95.35,95.59,19598.0,83.7494,83.8723,83.6617,83.8723,19598.0
2017-06-28 14:40:00,95.59,95.69,95.46,95.48,19865.0,83.8723,83.96,83.7582,83.7758,19865.0
2017-06-28 14:50:00,95.48,95.59,95.45,95.52,16753.0,83.7758,83.8723,83.7494,83.8109,16753.0
2017-06-28 15:00:00,95.53,95.73,95.51,95.72,23066.0,83.8196,83.9951,83.8021,83.9863,23066.0
2017-06-28 15:10:00,95.74,95.74,95.54,95.71,29995.0,84.0039,84.0039,83.8284,83.9776,29995.0
2017-06-28 15:20:00,95.72,95.92,95.71,95.87,39549.0,83.9863,84.1618,83.9776,84.118,39549.0
2017-06-28 15:30:00,95.88,95.98,95.76,95.77,44891.0,84.1267,84.2145,84.0214,84.0302,44891.0
2017-06-28 15:40:00,95.78,95.84,95.63,95.63,43734.0,84.039,84.0916,83.9074,83.9074,43734.0
2017-06-28 15:50:00,95.65,95.87,95.56,95.77,163188.0,83.9249,84.118,83.846,84.0302,163188.0
2017-06-29 09:30:00,95.36,95.36,94.04,94.05,22409.0,83.6705,83.6705,82.5123,82.5211,22409.0
2017-06-29 09:40:00,94.05,94.2,93.26,93.36,24227.0,82.5211,82.6527,81.8279,81.9156,24227.0
2017-06-29 09:50:00,93.31,93.49,92.97,92.99,30668.0,81.8718,82.0297,81.5734,81.591,30668.0
2017-06-29 10:00:00,93.0,93.04,92.62,92.87,75673.0,81.5998,81.6349,81.2663,81.4857,75673.0
2017-06-29 10:10:00,92.81,93.37,92.81,93.27,46559.0,81.4331,81.9244,81.4331,81.8367,46559.0
2017-06-29 10:20:00,93.3,93.54,93.03,93.46,42922.0,81.863,82.0736,81.6261,82.0034,42922.0
2017-06-29 10:30:00,93.54,93.75,93.41,93.48,27910.0,82.0736,82.2578,81.9595,82.0209,27910.0
2017-06-29 10:40:00,93.45,93.46,93.01,93.05,34134.0,81.9946,82.0034,81.6085,81.6436,34134.0
2017-06-29 10:50:00,93.0,93.12,92.86,92.92,25361.0,81.5998,81.7051,81.4769,81.5296,25361.0
2017-06-29 11:00:00,92.87,93.0,92.69,92.73,38481.0,81.4857,81.5998,81.3278,81.3629,38481.0
2017-06-29 11:10:00,92.75,92.8,92.42,92.8,32799.0,81.3804,81.4243,81.0909,81.4243,32799.0
2017-06-29 11:20:00,92.8,92.92,92.62,92.77,21638.0,81.4243,81.5296,81.2663,81.398,21638.0
2017-06-29 11:30:00,92.73,92.76,92.13,92.52,51324.0,81.3629,81.3892,80.8364,81.1786,51324.0
2017-06-29 11:40:00,92.53,92.78,92.35,92.73,31530.0,81.1874,81.4067,81.0294,81.3629,31530.0
2017-06-29 11:50:00,92.71,92.8,92.5,92.54,17800.0,81.3453,81.4243,81.1611,81.1962,17800.0
2017-06-29 12:00:00,92.56,92.85,92.4,92.84,11180.0,81.2137,81.4682,81.0733,81.4594,11180.0
2017-06-29 12:10:00,92.85,92.89,92.57,92.68,13407.0,81.4682,81.5033,81.2225,81.319,13407.0
2017-06-29 12:20:00,92.64,92.65,92.47,92.56,12533.0,81.2839,81.2927,81.1347,81.2137,12533.0
2017-06-29 12:30:00,92.49,92.57,92.18,92.19,15808.0,81.1523,81.2225,80.8803,80.8891,15808.0
2017-06-29 12:40:00,92.19,92.29,91.98,91.99,20148.0,80.8891,80.9768,80.7048,80.7136,20148.0
2017-06-29 12:50:00,91.96,92.02,91.72,91.74,20238.0,80.6873,80.7399,80.4767,80.4942,20238.0
2017-06-29 13:00:00,91.7,91.9,91.55,91.65,19257.0,80.4591,80.6346,80.3275,80.4153,19257.0
2017-06-29 13:10:00,91.69,91.69,91.47,91.59,21137.0,80.4504,80.4504,80.2573,80.3626,21137.0
2017-06-29 13:20:00,91.57,91.58,91.09,91.12,20965.0,80.3451,80.3538,79.9239,79.9502,20965.0
2017-06-29 13:30:00,91.19,91.66,91.18,91.57,30491.0,80.0116,80.424,80.0029,80.3451,30491.0
2017-06-29 13:40:00,91.58,91.69,91.43,91.52,36197.0,80.3538,80.4504,80.2222,80.3012,36197.0
2017-06-29 13:50:00,91.52,91.7,91.44,91.6,16644.0,80.3012,80.4591,80.231,80.3714,16644.0
2017-06-29 14:00:00,91.56,91.84,91.44,91.81,14576.0,80.3363,80.582,80.231,80.5556,14576.0
2017-06-29 14:10:00,91.79,92.03,91.71,91.87,26331.0,80.5381,80.7487,80.4679,80.6083,26331.0
2017-06-29 14:20:00,91.9,92.04,91.88,92.0,16217.0,80.6346,80.7574,80.6171,80.7224,16217.0
2017-06-29 14:30:00,91.98,92.05,91.74,91.84,14131.0,80.7048,80.7662,80.4942,80.582,14131.0
2017-06-29 14:40:00,91.8,91.94,91.72,91.73,18341.0,80.5469,80.6697,80.4767,80.4854,18341.0
2017-06-29 14:50:00,91.69,92.02,91.67,91.97,20906.0,80.4504,80.7399,80.4328,80.696,20906.0
2017-06-29 15:00:00,91.94,92.28,91.94,92.17,24447.0,80.6697,80.968,80.6697,80.8715,24447.0
2017-06-29 15:10:00,92.15,92.48,92.06,92.43,26492.0,80.854,81.1435,80.775,81.0996,26492.0
2017-06-29 15:20:00,92.41,92.46,92.16,92.26,45464.0,81.0821,81.126,80.8627,80.9505,45464.0
2017-06-29 15:30:00,92.26,92.71,92.26,92.71,43491.0,80.9505,81.3453,80.9505,81.3453,43491.0
2017-06-29 15:40:00,92.68,92.7,92.44,92.45,52553.0,81.319,81.3365,81.1084,81.1172,52553.0
2017-06-29 15:50:00,92.45,92.66,92.42,92.51,119038.0,81.1172,81.3014,81.0909,81.1698,119038.0
2017-06-30 09:30:00,93.44,93.5,92.38,92.88,77382.0,81.9858,82.0385,81.0558,81.4945,77382.0
2017-06-30 09:40:00,92.88,93.28,92.8,93.02,18122.0,81.4945,81.8454,81.4243,81.6173,18122.0
2017-06-30 09:50:00,93.09,93.21,92.26,92.29,21444.0,81.6787,81.784,80.9505,80.9768,21444.0
2017-06-30 10:00:00,92.13,92.48,92.06,92.33,20161.0,80.8364,81.1435,80.775,81.0119,20161.0
2017-06-30 10:10:00,92.24,92.43,91.84,92.0,68618.0,80.9329,81.0996,80.582,80.7224,68618.0
2017-06-30 10:20:00,92.0,92.39,91.72,92.08,55937.0,80.7224,81.0645,80.4767,80.7925,55937.0
2017-06-30 10:30:00,92.08,92.38,91.95,91.97,68270.0,80.7925,81.0558,80.6785,80.696,68270.0
2017-06-30 10:40:00,91.96,92.08,91.72,91.75,24314.0,80.6873,80.7925,80.4767,80.503,24314.0
2017-06-30 10:50:00,91.7,91.99,91.66,91.94,31086.0,80.4591,80.7136,80.424,80.6697,31086.0
2017-06-30 11:00:00,91.96,91.96,91.47,91.69,19518.0,80.6873,80.6873,80.2573,80.4504,19518.0
2017-06-30 11:10:00,91.65,91.75,91.31,91.38,24567.0,80.4153,80.503,80.1169,80.1784,24567.0
2017-06-30 11:20:00,91.37,91.6,91.26,91.33,22406.0,80.1696,80.3714,80.0731,80.1345,22406.0
2017-06-30 11:30:00,91.33,91.6,91.27,91.4,19681.0,80.1345,80.3714,80.0818,80.1959,19681.0
2017-06-30 11:40:00,91.38,91.55,91.31,91.5,15128.0,80.1784,80.3275,80.1169,80.2836,15128.0
2017-06-30 11:50:00,91.52,91.65,91.43,91.59,19259.0,80.3012,80.4153,80.2222,80.3626,19259.0
2017-06-30 12:00:00,91.59,91.77,91.52,91.77,16612.0,80.3626,80.5205,80.3012,80.5205,16612.0
2017-06-30 12:10:00,91.77,91.83,91.72,91.8,11771.0,80.5205,80.5732,80.4767,80.5469,11771.0
2017-06-30 12:20:00,91.78,91.87,91.63,91.8,17837.0,80.5293,80.6083,80.3977,80.5469,17837.0
2017-06-30 12:30:00,91.81,91.9,91.77,91.87,12831.0,80.5556,80.6346,80.5205,80.6083,12831.0
2017-06-30 12:40:00,91.85,91.89,91.67,91.67,10761.0,80.5907,80.6258,80.4328,80.4328,10761.0
2017-06-30 12:50:00,91.63,91.78,91.63,91.77,9700.0,80.3977,80.5293,80.3977,80.5205,9700.0
2017-06-30 13:00:00,91.77,91.87,91.77,91.8,9533.0,80.5205,80.6083,80.5205,80.5469,9533.0
2017-06-30 13:10:00,91.84,91.94,91.81,91.94,14184.0,80.582,80.6697,80.5556,80.6697,14184.0
2017-06-30 13:20:00,91.92,92.04,91.81,91.9,11179.0,80.6522,80.7574,80.5556,80.6346,11179.0
2017-06-30 13:30:00,91.9,91.92,91.74,91.89,12984.0,80.6346,80.6522,80.4942,80.6258,12984.0
2017-06-30 13:40:00,91.83,91.9,91.8,91.87,8145.0,80.5732,80.6346,80.5469,80.6083,8145.0
2017-06-30 13:50:00,91.91,91.93,91.82,91.9,10724.0,80.6434,80.6609,80.5644,80.6346,10724.0
2017-06-30 14:00:00,91.87,91.91,91.79,91.91,8700.0,80.6083,80.6434,80.5381,80.6434,8700.0
2017-06-30 14:10:00,91.87,91.97,91.84,91.97,10425.0,80.6083,80.696,80.582,80.696,10425.0
2017-06-30 14:20:00,91.99,92.28,91.95,92.18,13920.0,80.7136,80.968,80.6785,80.8803,13920.0
2017-06-30 14:30:00,92.16,92.18,92.08,92.11,10630.0,80.8627,80.8803,80.7925,80.8189,10630.0
2017-06-30 14:40:00,92.11,92.12,92.0,92.0,15061.0,80.8189,80.8276,80.7224,80.7224,15061.0
2017-06-30 14:50:00,92.0,92.12,91.96,92.0,16214.0,80.7224,80.8276,80.6873,80.7224,16214.0
2017-06-30 15:00:00,92.01,92.08,91.99,91.99,9431.0,80.7311,80.7925,80.7136,80.7136,9431.0
2017-06-30 15:10:00,92.0,92.0,91.78,91.9,16035.0,80.7224,80.7224,80.5293,80.6346,16035.0
2017-06-30 15:20:00,91.92,91.99,91.89,91.94,15273.0,80.6522,80.7136,80.6258,80.6697,15273.0
2017-06-30 15:30:00,91.93,91.93,91.75,91.79,18778.0,80.6609,80.6609,80.503,80.5381,18778.0
2017-06-30 15:40:00,91.79,91.85,91.78,91.8,26399.0,80.5381,80.5907,80.5293,80.5469,26399.0
2017-06-30 15:50:00,91.8,91.85,91.5,91.51,98614.0,80.5469,80.5907,80.2836,80.2924,98614.0
2017-07-03 09:30:00,92.3,92.93,91.72,91.72,30848.0,80.9856,81.5383,80.4767,80.4767,30848.0
2017-07-03 09:40:00,91.65,92.32,91.59,92.19,13305.0,80.4153,81.0031,80.3626,80.8891,13305.0
2017-07-03 09:50:00,92.23,92.48,91.76,92.06,12767.0,80.9242,81.1435,80.5118,80.775,12767.0
2017-07-03 10:00:00,92.1,92.48,91.86,92.48,16171.0,80.8101,81.1435,80.5995,81.1435,16171.0
2017-07-03 10:10:00,92.46,92.6,92.09,92.15,13066.0,81.126,81.2488,80.8013,80.854,13066.0
2017-07-03 10:20:00,92.16,92.16,91.69,91.9,14607.0,80.8627,80.8627,80.4504,80.6346,14607.0
2017-07-03 10:30:00,91.9,91.93,91.58,91.81,11650.0,80.6346,80.6609,80.3538,80.5556,11650.0
2017-07-03 10:40:00,91.76,92.0,91.7,91.83,17903.0,80.5118,80.7224,80.4591,80.5732,17903.0
2017-07-03 10:50:00,91.88,91.96,91.39,91.39,17117.0,80.6171,80.6873,80.1871,80.1871,17117.0
2017-07-03 11:00:00,91.36,91.44,90.77,91.16,28593.0,80.1608,80.231,79.6431,79.9853,28593.0
2017-07-03 11:10:00,91.19,91.53,91.17,91.31,18235.0,80.0116,80.31,79.9941,80.1169,18235.0
2017-07-03 11:20:00,91.32,91.63,91.3,91.55,14047.0,80.1257,80.3977,80.1082,80.3275,14047.0
2017-07-03 11:30:00,91.57,91.68,91.4,91.68,19401.0,80.3451,80.4416,80.1959,80.4416,19401.0
2017-07-03 11:40:00,91.65,91.8,91.57,91.69,25698.0,80.4153,80.5469,80.3451,80.4504,25698.0
2017-07-03 11:50:00,91.68,91.94,91.43,91.93,23752.0,80.4416,80.6697,80.2222,80.6609,23752.0
2017-07-03 12:00:00,91.9,91.92,91.55,91.63,17368.0,80.6346,80.6522,80.3275,80.3977,17368.0
2017-07-03 12:10:00,91.65,91.67,91.4,91.51,23326.0,80.4153,80.4328,80.1959,80.2924,23326.0
2017-07-03 12:20:00,91.56,91.82,91.56,91.77,28986.0,80.3363,80.5644,80.3363,80.5205,28986.0
2017-07-03 12:30:00,91.78,91.8,91.46,91.5,30000.0,80.5293,80.5469,80.2485,80.2836,30000.0
2017-07-03 12:40:00,91.44,91.72,91.39,91.68,43758.0,80.231,80.4767,80.1871,80.4416,43758.0
2017-07-03 12:50:00,91.68,91.82,91.49,91.52,90710.0,80.4416,80.5644,80.2749,80.3012,90710.0
2017-07-05 09:30:00,91.74,92.31,91.44,91.94,81333.0,80.4942,80.9944,80.231,80.6697,81333.0
2017-07-05 09:40:00,91.93,92.0,91.09,91.21,37634.0,80.6609,80.7224,79.9239,80.0292,37634.0
2017-07-05 09:50:00,91.27,91.33,90.93,91.1,39671.0,80.0818,80.1345,79.7835,79.9327,39671.0
2017-07-05 10:00:00,91.07,91.16,90.69,90.77,21478.0,79.9064,79.9853,79.5729,79.6431,21478.0
2017-07-05 10:10:00,90.84,91.17,90.78,90.84,28202.0,79.7045,79.9941,79.6519,79.7045,28202.0
2017-07-05 10:20:00,90.87,91.07,90.75,91.03,31845.0,79.7309,79.9064,79.6256,79.8713,31845.0
2017-07-05 10:30:00,91.06,91.66,91.06,91.66,28758.0,79.8976,80.424,79.8976,80.424,28758.0
2017-07-05 10:40:00,91.64,91.86,91.49,91.53,21024.0,80.4065,80.5995,80.2749,80.31,21024.0
2017-07-05 10:50:00,91.56,91.56,91.13,91.14,27645.0,80.3363,80.3363,79.959,79.9678,27645.0
2017-07-05 11:00:00,91.1,91.15,90.72,90.88,31394.0,79.9327,79.9765,79.5993,79.7396,31394.0
2017-07-05 11:10:00,90.88,90.96,90.75,90.83,32496.0,79.7396,79.8098,79.6256,79.6958,32496.0
2017-07-05 11:20:00,90.83,91.84,90.83,91.84,31534.0,79.6958,80.582,79.6958,80.582,31534.0
2017-07-05 11:30:00,91.82,91.84,91.35,91.68,35536.0,80.5644,80.582,80.152,80.4416,35536.0
2017-07-05 11:40:00,91.68,91.78,91.61,91.67,21662.0,80.4416,80.5293,80.3802,80.4328,21662.0
2017-07-05 11:50:00,91.65,91.85,91.65,91.81,17280.0,80.4153,80.5907,80.4153,80.5556,17280.0
2017-07-05 12:00:00,91.82,91.99,91.74,91.84,19110.0,80.5644,80.7136,80.4942,80.582,19110.0
2017-07-05 12:10:00,91.84,91.89,91.61,91.64,19921.0,80.582,80.6258,80.3802,80.4065,19921.0
2017-07-05 12:20:00,91.62,91.65,91.37,91.39,14699.0,80.3889,80.4153,80.1696,80.1871,14699.0
2017-07-05 12:30:00,91.44,91.5,91.31,91.45,18641.0,80.231,80.2836,80.1169,80.2398,18641.0
2017-07-05 12:40:00,91.49,91.49,91.37,91.45,13740.0,80.2749,80.2749,80.1696,80.2398,13740.0
2017-07-05 12:50:00,91.46,91.58,91.41,91.56,10223.0,80.2485,80.3538,80.2047,80.3363,10223.0
2017-07-05 13:00:00,91.56,91.7,91.54,91.67,13471.0,80.3363,80.4591,80.3187,80.4328,13471.0
2017-07-05 13:10:00,91.67,92.0,91.67,91.89,16575.0,80.4328,80.7224,80.4328,80.6258,16575.0
2017-07-05 13:20:00,91.88,92.12,91.84,91.88,24281.0,80.6171,80.8276,80.582,80.6171,24281.0
2017-07-05 13:30:00,91.91,92.04,91.85,92.04,13313.0,80.6434,80.7574,80.5907,80.7574,13313.0
2017-07-05 13:40:00,92.05,92.33,92.0,92.25,14650.0,80.7662,81.0119,80.7224,80.9417,14650.0
2017-07-05 13:50:00,92.26,92.27,92.0,92.0,13715.0,80.9505,80.9593,80.7224,80.7224,13715.0
2017-07-05 14:00:00,92.0,92.17,91.85,91.93,20035.0,80.7224,80.8715,80.5907,80.6609,20035.0
2017-07-05 14:10:00,91.88,92.1,91.86,92.07,19971.0,80.6171,80.8101,80.5995,80.7838,19971.0
2017-07-05 14:20:00,92.07,92.37,92.05,92.34,18954.0,80.7838,81.047,80.7662,81.0207,18954.0
2017-07-05 14:30:00,92.32,92.53,92.28,92.47,20209.0,81.0031,81.1874,80.968,81.1347,20209.0
2017-07-05 14:40:00,92.46,92.5,92.27,92.27,24329.0,81.126,81.1611,80.9593,80.9593,24329.0
2017-07-05 14:50:00,92.28,92.38,92.17,92.22,19295.0,80.968,81.0558,80.8715,80.9154,19295.0
2017-07-05 15:00:00,92.24,92.32,92.1,92.22,23999.0,80.9329,81.0031,80.8101,80.9154,23999.0
2017-07-05 15:10:00,92.22,92.28,92.21,92.26,20517.0,80.9154,80.968,80.9066,80.9505,20517.0
2017-07-05 15:20:00,92.26,92.35,92.15,92.2,29414.0,80.9505,81.0294,80.854,80.8978,29414.0
2017-07-05 15:30:00,92.19,92.31,92.16,92.29,37024.0,80.8891,80.9944,80.8627,80.9768,37024.0
2017-07-05 15:40:00,92.3,92.48,92.3,92.37,48976.0,80.9856,81.1435,80.9856,81.047,48976.0
2017-07-05 15:50:00,92.37,92.46,92.26,92.27,114841.0,81.047,81.126,80.9505,80.9593,114841.0
2017-07-06 09:30:00,91.85,91.85,91.04,91.17,54513.0,80.5907,80.5907,79.88,79.9941,54513.0
2017-07-06 09:40:00,91.15,91.5,90.92,91.02,45101.0,79.9765,80.2836,79.7747,79.8625,45101.0
2017-07-06 09:50:00,91.11,91.89,91.11,91.84,23454.0,79.9414,80.6258,79.9414,80.582,23454.0
2017-07-06 10:00:00,91.73,91.93,91.39,91.56,24465.0,80.4854,80.6609,80.1871,80.3363,24465.0
2017-07-06 10:10:00,91.57,91.82,91.48,91.76,12114.0,80.3451,80.5644,80.2661,80.5118,12114.0
2017-07-06 10:20:00,91.78,91.78,91.48,91.52,9123.0,80.5293,80.5293,80.2661,80.3012,9123.0
2017-07-06 10:30:00,91.45,91.91,91.41,91.91,11775.0,80.2398,80.6434,80.2047,80.6434,11775.0
2017-07-06 10:40:00,91.89,92.09,91.81,92.01,12720.0,80.6258,80.8013,80.5556,80.7311,12720.0
2017-07-06 10:50:00,91.99,92.27,91.94,92.15,15919.0,80.7136,80.9593,80.6697,80.854,15919.0
2017-07-06 11:00:00,92.11,92.2,91.92,92.18,9235.0,80.8189,80.8978,80.6522,80.8803,9235.0
2017-07-06 11:10:00,92.21,92.21,91.82,91.87,9645.0,80.9066,80.9066,80.5644,80.6083,9645.0
2017-07-06 11:20:00,91.94,92.5,91.85,92.45,11473.0,80.6697,81.1611,80.5907,81.1172,11473.0
2017-07-06 11:30:00,92.43,92.86,92.43,92.61,17916.0,81.0996,81.4769,81.0996,81.2576,17916.0
2017-07-06 11:40:00,92.56,92.63,92.27,92.42,10788.0,81.2137,81.2751,80.9593,81.0909,10788.0
2017-07-06 11:50:00,92.43,92.63,92.35,92.63,20290.0,81.0996,81.2751,81.0294,81.2751,20290.0
2017-07-06 12:00:00,92.64,92.72,92.49,92.58,12975.0,81.2839,81.3541,81.1523,81.2313,12975.0
2017-07-06 12:10:00,92.55,92.58,92.35,92.43,13341.0,81.2049,81.2313,81.0294,81.0996,13341.0
2017-07-06 12:20:00,92.43,92.63,92.35,92.35,12858.0,81.0996,81.2751,81.0294,81.0294,12858.0
2017-07-06 12:30:00,92.34,92.68,92.34,92.64,9200.0,81.0207,81.319,81.0207,81.2839,9200.0
2017-07-06 12:40:00,92.59,92.71,92.51,92.58,8017.0,81.24,81.3453,81.1698,81.2313,8017.0
2017-07-06 12:50:00,92.66,92.67,92.5,92.65,6000.0,81.3014,81.3102,81.1611,81.2927,6000.0
2017-07-06 13:00:00,92.67,92.72,92.63,92.69,8632.0,81.3102,81.3541,81.2751,81.3278,8632.0
2017-07-06 13:10:00,92.7,92.72,92.56,92.7,6745.0,81.3365,81.3541,81.2137,81.3365,6745.0
2017-07-06 13:20:00,92.7,92.85,92.69,92.77,10975.0,81.3365,81.4682,81.3278,81.398,10975.0
2017-07-06 13:30:00,92.78,92.81,92.69,92.75,9801.0,81.4067,81.4331,81.3278,81.3804,9801.0
2017-07-06 13:40:00,92.73,92.73,92.5,92.69,20333.0,81.3629,81.3629,81.1611,81.3278,20333.0
2017-07-06 13:50:00,92.68,92.77,92.52,92.61,22450.0,81.319,81.398,81.1786,81.2576,22450.0
2017-07-06 14:00:00,92.62,92.64,92.52,92.57,9425.0,81.2663,81.2839,81.1786,81.2225,9425.0
2017-07-06 14:10:00,92.54,92.61,92.43,92.49,18528.0,81.1962,81.2576,81.0996,81.1523,18528.0
2017-07-06 14:20:00,92.5,92.58,92.46,92.49,13217.0,81.1611,81.2313,81.126,81.1523,13217.0
2017-07-06 14:30:00,92.47,92.54,92.34,92.48,15796.0,81.1347,81.1962,81.0207,81.1435,15796.0
2017-07-06 14:40:00,92.46,92.47,92.29,92.39,13065.0,81.126,81.1347,80.9768,81.0645,13065.0
2017-07-06 14:50:00,92.36,92.43,92.25,92.37,12371.0,81.0382,81.0996,80.9417,81.047,12371.0
2017-07-06 15:00:00,92.36,92.54,92.34,92.54,25179.0,81.0382,81.1962,81.0207,81.1962,25179.0
2017-07-06 15:10:00,92.53,92.53,92.33,92.52,65258.0,81.1874,81.1874,81.0119,81.1786,65258.0
2017-07-06 15:20:00,92.51,92.52,92.25,92.27,18082.0,81.1698,81.1786,80.9417,80.9593,18082.0
2017-07-06 15:30:00,92.28,92.28,92.09,92.17,19998.0,80.968,80.968,80.8013,80.8715,19998.0
2017-07-06 15:40:00,92.17,92.46,92.05,92.43,46466.0,80.8715,81.126,80.7662,81.0996,46466.0
2017-07-06 15:50:00,92.43,92.61,92.35,92.48,120354.0,81.0996,81.2576,81.0294,81.1435,120354.0
2017-07-07 09:30:00,93.21,94.24,92.96,94.08,73209.0,81.784,82.6878,81.5647,82.5474,73209.0
2017-07-07 09:40:00,94.06,94.6,93.67,94.6,38282.0,82.5298,83.0036,82.1876,83.0036,38282.0
2017-07-07 09:50:00,94.61,94.79,94.46,94.47,22095.0,83.0124,83.1703,82.8808,82.8896,22095.0
2017-07-07 10:00:00,94.42,94.6,94.11,94.23,20357.0,82.8457,83.0036,82.5737,82.679,20357.0
2017-07-07 10:10:00,94.19,94.5,94.07,94.09,18589.0,82.6439,82.9159,82.5386,82.5562,18589.0
2017-07-07 10:20:00,94.01,94.33,93.91,94.25,18230.0,82.486,82.7667,82.3982,82.6965,18230.0
2017-07-07 10:30:00,94.25,94.39,93.99,94.16,13382.0,82.6965,82.8194,82.4684,82.6176,13382.0
2017-07-07 10:40:00,94.13,94.32,94.09,94.27,26352.0,82.5912,82.758,82.5562,82.7141,26352.0
2017-07-07 10:50:00,94.21,94.24,93.72,93.74,13200.0,82.6614,82.6878,82.2315,82.2491,13200.0
2017-07-07 11:00:00,93.79,94.01,93.74,93.82,62295.0,82.2929,82.486,82.2491,82.3192,62295.0
2017-07-07 11:10:00,93.84,93.9,93.59,93.61,15896.0,82.3368,82.3894,82.1174,82.135,15896.0
2017-07-07 11:20:00,93.53,94.0,93.45,93.95,16025.0,82.0648,82.4772,81.9946,82.4333,16025.0
2017-07-07 11:30:00,93.97,94.39,93.86,94.38,37439.0,82.4509,82.8194,82.3543,82.8106,37439.0
2017-07-07 11:40:00,94.39,94.47,94.24,94.29,15278.0,82.8194,82.8896,82.6878,82.7316,15278.0
2017-07-07 11:50:00,94.28,94.5,94.26,94.37,16925.0,82.7229,82.9159,82.7053,82.8018,16925.0
2017-07-07 12:00:00,94.34,94.49,94.27,94.41,23679.0,82.7755,82.9071,82.7141,82.8369,23679.0
2017-07-07 12:10:00,94.39,94.72,94.39,94.72,13781.0,82.8194,83.1089,82.8194,83.1089,13781.0
2017-07-07 12:20:00,94.75,94.78,94.65,94.74,10548.0,83.1352,83.1616,83.0475,83.1265,10548.0
2017-07-07 12:30:00,94.75,94.75,94.48,94.6,15900.0,83.1352,83.1352,82.8983,83.0036,15900.0
2017-07-07 12:40:00,94.62,94.68,94.52,94.61,10985.0,83.0212,83.0738,82.9334,83.0124,10985.0
2017-07-07 12:50:00,94.64,94.71,94.57,94.58,7147.0,83.0387,83.1002,82.9773,82.9861,7147.0
2017-07-07 13:00:00,94.6,94.82,94.59,94.79,12611.0,83.0036,83.1967,82.9949,83.1703,12611.0
2017-07-07 13:10:00,94.8,94.99,94.8,94.94,17377.0,83.1791,83.3458,83.1791,83.302,17377.0
2017-07-07 13:20:00,94.99,95.09,94.84,94.96,22683.0,83.3458,83.4336,83.2142,83.3195,22683.0
2017-07-07 13:30:00,94.92,94.99,94.79,94.83,7252.0,83.2844,83.3458,83.1703,83.2054,7252.0
2017-07-07 13:40:00,94.84,94.89,94.79,94.8,5969.0,83.2142,83.2581,83.1703,83.1791,5969.0
2017-07-07 13:50:00,94.82,94.84,94.76,94.78,5610.0,83.1967,83.2142,83.144,83.1616,5610.0
2017-07-07 14:00:00,94.71,94.74,94.6,94.6,8513.0,83.1002,83.1265,83.0036,83.0036,8513.0
2017-07-07 14:10:00,94.59,94.59,94.36,94.37,8818.0,82.9949,82.9949,82.7931,82.8018,8818.0
2017-07-07 14:20:00,94.38,94.38,94.19,94.23,10620.0,82.8106,82.8106,82.6439,82.679,10620.0
2017-07-07 14:30:00,94.22,94.45,94.21,94.3,13023.0,82.6702,82.872,82.6614,82.7404,13023.0
2017-07-07 14:40:00,94.3,94.39,94.27,94.34,8958.0,82.7404,82.8194,82.7141,82.7755,8958.0
2017-07-07 14:50:00,94.37,94.53,94.34,94.35,8532.0,82.8018,82.9422,82.7755,82.7843,8532.0
2017-07-07 15:00:00,94.38,94.42,94.27,94.34,11973.0,82.8106,82.8457,82.7141,82.7755,11973.0
2017-07-07 15:10:00,94.34,94.41,94.3,94.37,11054.0,82.7755,82.8369,82.7404,82.8018,11054.0
2017-07-07 15:20:00,94.4,94.47,94.34,94.43,10259.0,82.8282,82.8896,82.7755,82.8545,10259.0
2017-07-07 15:30:00,94.41,94.51,94.37,94.48,17013.0,82.8369,82.9247,82.8018,82.8983,17013.0
2017-07-07 15:40:00,94.47,94.5,94.39,94.49,24245.0,82.8896,82.9159,82.8194,82.9071,24245.0
2017-07-07 15:50:00,94.5,94.64,94.47,94.57,140641.0,82.9159,83.0387,82.8896,82.9773,140641.0
2017-07-10 09:30:00,94.68,95.79,94.68,94.82,51291.0,83.0738,84.0478,83.0738,83.1967,51291.0
2017-07-10 09:40:00,94.84,95.16,94.41,94.41,21996.0,83.2142,83.495,82.8369,82.8369,21996.0
2017-07-10 09:50:00,94.49,94.62,93.86,93.98,44270.0,82.9071,83.0212,82.3543,82.4596,44270.0
2017-07-10 10:00:00,94.0,94.61,94.0,94.42,39254.0,82.4772,83.0124,82.4772,82.8457,39254.0
2017-07-10 10:10:00,94.39,94.5,94.18,94.44,14122.0,82.8194,82.9159,82.6351,82.8632,14122.0
2017-07-10 10:20:00,94.46,94.72,94.46,94.64,21927.0,82.8808,83.1089,82.8808,83.0387,21927.0
2017-07-10 10:30:00,94.64,94.73,94.53,94.65,30707.0,83.0387,83.1177,82.9422,83.0475,30707.0
2017-07-10 10:40:00,94.65,94.67,94.53,94.57,24362.0,83.0475,83.0651,82.9422,82.9773,24362.0
2017-07-10 10:50:00,94.57,94.63,94.32,94.43,15647.0,82.9773,83.03,82.758,82.8545,15647.0
2017-07-10 11:00:00,94.48,94.74,94.39,94.74,13374.0,82.8983,83.1265,82.8194,83.1265,13374.0
2017-07-10 11:10:00,94.71,94.95,94.69,94.79,11100.0,83.1002,83.3107,83.0826,83.1703,11100.0
2017-07-10 11:20:00,94.76,94.87,94.72,94.76,9600.0,83.144,83.2405,83.1089,83.144,9600.0
2017-07-10 11:30:00,94.76,94.82,94.66,94.68,11554.0,83.144,83.1967,83.0563,83.0738,11554.0
2017-07-10 11:40:00,94.68,94.78,94.57,94.75,10778.0,83.0738,83.1616,82.9773,83.1352,10778.0
2017-07-10 11:50:00,94.78,94.78,94.51,94.63,33751.0,83.1616,83.1616,82.9247,83.03,33751.0
2017-07-10 12:00:00,94.66,94.71,94.53,94.56,12070.0,83.0563,83.1002,82.9422,82.9685,12070.0
2017-07-10 12:10:00,94.54,94.59,94.4,94.52,14402.0,82.951,82.9949,82.8282,82.9334,14402.0
2017-07-10 12:20:00,94.52,94.84,94.52,94.8,10377.0,82.9334,83.2142,82.9334,83.1791,10377.0
2017-07-10 12:30:00,94.8,94.87,94.77,94.82,11542.0,83.1791,83.2405,83.1528,83.1967,11542.0
2017-07-10 12:40:00,94.83,94.85,94.73,94.74,11500.0,83.2054,83.223,83.1177,83.1265,11500.0
2017-07-10 12:50:00,94.74,94.87,94.71,94.84,12055.0,83.1265,83.2405,83.1002,83.2142,12055.0
2017-07-10 13:00:00,94.81,94.83,94.71,94.83,13474.0,83.1879,83.2054,83.1002,83.2054,13474.0
2017-07-10 13:10:00,94.81,94.88,94.77,94.82,11667.0,83.1879,83.2493,83.1528,83.1967,11667.0
2017-07-10 13:20:00,94.83,94.87,94.77,94.84,12513.0,83.2054,83.2405,83.1528,83.2142,12513.0
2017-07-10 13:30:00,94.82,94.85,94.76,94.83,13373.0,83.1967,83.223,83.144,83.2054,13373.0
2017-07-10 13:40:00,94.8,95.06,94.8,94.99,18499.0,83.1791,83.4072,83.1791,83.3458,18499.0
2017-07-10 13:50:00,94.99,95.19,94.99,95.12,14856.0,83.3458,83.5213,83.3458,83.4599,14856.0
2017-07-10 14:00:00,95.13,95.35,95.13,95.33,24921.0,83.4687,83.6617,83.4687,83.6441,24921.0
2017-07-10 14:10:00,95.34,95.41,95.23,95.23,13345.0,83.6529,83.7143,83.5564,83.5564,13345.0
2017-07-10 14:20:00,95.22,95.34,95.2,95.33,12484.0,83.5476,83.6529,83.5301,83.6441,12484.0
2017-07-10 14:30:00,95.31,95.44,95.28,95.44,13271.0,83.6266,83.7407,83.6003,83.7407,13271.0
2017-07-10 14:40:00,95.42,95.45,95.35,95.35,11341.0,83.7231,83.7494,83.6617,83.6617,11341.0
2017-07-10 14:50:00,95.36,95.36,95.15,95.34,10403.0,83.6705,83.6705,83.4862,83.6529,10403.0
2017-07-10 15:00:00,95.33,95.43,95.33,95.36,12305.0,83.6441,83.7319,83.6441,83.6705,12305.0
2017-07-10 15:10:00,95.4,95.51,95.3,95.36,16724.0,83.7056,83.8021,83.6178,83.6705,16724.0
2017-07-10 15:20:00,95.35,95.41,95.31,95.41,14021.0,83.6617,83.7143,83.6266,83.7143,14021.0
2017-07-10 15:30:00,95.4,95.54,95.38,95.53,19146.0,83.7056,83.8284,83.688,83.8196,19146.0
2017-07-10 15:40:00,95.52,95.67,95.49,95.67,41359.0,83.8109,83.9425,83.7845,83.9425,41359.0
2017-07-10 15:50:00,95.63,95.78,95.55,95.65,83305.0,83.9074,84.039,83.8372,83.9249,83305.0
2017-07-11 09:30:00,95.64,95.98,95.14,95.88,20512.0,83.9161,84.2145,83.4774,84.1267,20512.0
2017-07-11 09:40:00,95.78,96.37,95.59,96.36,18936.0,84.039,84.5567,83.8723,84.5479,18936.0
2017-07-11 09:50:00,96.36,96.7,96.17,96.55,13308.0,84.5479,84.8462,84.3812,84.7146,13308.0
2017-07-11 10:00:00,96.51,97.0,96.36,96.78,22651.0,84.6795,85.1094,84.5479,84.9164,22651.0
2017-07-11 10:10:00,96.76,97.21,96.69,97.09,32953.0,84.8989,85.2937,84.8374,85.1884,32953.0
2017-07-11 10:20:00,97.09,97.28,96.91,97.09,25850.0,85.1884,85.3551,85.0305,85.1884,25850.0
2017-07-11 10:30:00,97.09,97.38,97.04,97.28,24852.0,85.1884,85.4429,85.1445,85.3551,24852.0
2017-07-11 10:40:00,97.26,97.43,97.1,97.34,18497.0,85.3376,85.4867,85.1972,85.4078,18497.0
2017-07-11 10:50:00,97.33,97.33,96.96,97.11,25623.0,85.399,85.399,85.0743,85.206,25623.0
2017-07-11 11:00:00,97.11,97.14,96.9,96.94,27086.0,85.206,85.2323,85.0217,85.0568,27086.0
2017-07-11 11:10:00,96.93,96.93,96.24,96.24,34648.0,85.048,85.048,84.4426,84.4426,34648.0
2017-07-11 11:20:00,96.24,96.25,95.7,96.12,52076.0,84.4426,84.4514,83.9688,84.3373,52076.0
2017-07-11 11:30:00,96.2,96.67,96.18,96.56,10620.0,84.4075,84.8199,84.39,84.7234,10620.0
2017-07-11 11:40:00,96.51,96.63,96.39,96.54,8488.0,84.6795,84.7848,84.5742,84.7058,8488.0
2017-07-11 11:50:00,96.55,96.85,96.49,96.7,14878.0,84.7146,84.9778,84.662,84.8462,14878.0
2017-07-11 12:00:00,96.64,96.8,96.46,96.51,25207.0,84.7936,84.934,84.6356,84.6795,25207.0
2017-07-11 12:10:00,96.54,96.57,96.25,96.4,8590.0,84.7058,84.7321,84.4514,84.583,8590.0
2017-07-11 12:20:00,96.44,96.54,96.28,96.51,9111.0,84.6181,84.7058,84.4777,84.6795,9111.0
2017-07-11 12:30:00,96.51,96.69,96.46,96.56,9133.0,84.6795,84.8374,84.6356,84.7234,9133.0
2017-07-11 12:40:00,96.57,96.64,96.46,96.6,9777.0,84.7321,84.7936,84.6356,84.7585,9777.0
2017-07-11 12:50:00,96.6,96.61,96.47,96.53,7548.0,84.7585,84.7672,84.6444,84.697,7548.0
2017-07-11 13:00:00,96.55,96.7,96.45,96.48,10421.0,84.7146,84.8462,84.6269,84.6532,10421.0
2017-07-11 13:10:00,96.52,96.53,96.34,96.44,13017.0,84.6883,84.697,84.5303,84.6181,13017.0
2017-07-11 13:20:00,96.44,96.45,96.24,96.26,10030.0,84.6181,84.6269,84.4426,84.4601,10030.0
2017-07-11 13:30:00,96.28,96.42,96.28,96.38,8562.0,84.4777,84.6005,84.4777,84.5654,8562.0
2017-07-11 13:40:00,96.39,96.47,96.36,96.44,26779.0,84.5742,84.6444,84.5479,84.6181,26779.0
2017-07-11 13:50:00,96.44,96.55,96.39,96.53,9614.0,84.6181,84.7146,84.5742,84.697,9614.0
2017-07-11 14:00:00,96.56,96.76,96.56,96.69,11903.0,84.7234,84.8989,84.7234,84.8374,11903.0
2017-07-11 14:10:00,96.68,96.8,96.67,96.69,10541.0,84.8287,84.934,84.8199,84.8374,10541.0
2017-07-11 14:20:00,96.71,96.88,96.68,96.87,10319.0,84.855,85.0041,84.8287,84.9954,10319.0
2017-07-11 14:30:00,96.85,96.87,96.8,96.85,15869.0,84.9778,84.9954,84.934,84.9778,15869.0
2017-07-11 14:40:00,96.8,96.87,96.75,96.83,9400.0,84.934,84.9954,84.8901,84.9603,9400.0
2017-07-11 14:50:00,96.79,96.79,96.64,96.7,11207.0,84.9252,84.9252,84.7936,84.8462,11207.0
2017-07-11 15:00:00,96.69,96.83,96.62,96.79,17400.0,84.8374,84.9603,84.776,84.9252,17400.0
2017-07-11 15:10:00,96.81,96.91,96.75,96.8,15670.0,84.9427,85.0305,84.8901,84.934,15670.0
2017-07-11 15:20:00,96.8,96.82,96.71,96.76,16706.0,84.934,84.9515,84.855,84.8989,16706.0
2017-07-11 15:30:00,96.76,96.85,96.74,96.75,22108.0,84.8989,84.9778,84.8813,84.8901,22108.0
2017-07-11 15:40:00,96.75,96.83,96.72,96.73,50408.0,84.8901,84.9603,84.8638,84.8725,50408.0
2017-07-11 15:50:00,96.72,97.08,96.69,96.93,111408.0,84.8638,85.1796,84.8374,85.048,111408.0
2017-07-12 09:30:00,97.71,99.12,97.48,97.56,27036.0,85.7324,86.9696,85.5306,85.6008,27036.0
2017-07-12 09:40:00,97.56,97.79,97.26,97.26,13934.0,85.6008,85.8026,85.3376,85.3376,13934.0
2017-07-12 09:50:00,97.29,97.5,97.09,97.38,15319.0,85.3639,85.5481,85.1884,85.4429,15319.0
2017-07-12 10:00:00,97.34,97.47,97.15,97.32,8787.0,85.4078,85.5218,85.241,85.3902,8787.0
2017-07-12 10:10:00,97.27,97.37,97.18,97.37,15376.0,85.3463,85.4341,85.2674,85.4341,15376.0
2017-07-12 10:20:00,97.38,97.69,97.36,97.54,6205.0,85.4429,85.7149,85.4253,85.5832,6205.0
2017-07-12 10:30:00,97.52,97.66,97.39,97.53,11457.0,85.5657,85.6885,85.4516,85.5745,11457.0
2017-07-12 10:40:00,97.55,97.55,97.27,97.28,6048.0,85.592,85.592,85.3463,85.3551,6048.0
2017-07-12 10:50:00,97.32,97.5,97.3,97.41,8919.0,85.3902,85.5481,85.3727,85.4692,8919.0
2017-07-12 11:00:00,97.37,97.59,97.31,97.33,7098.0,85.4341,85.6271,85.3814,85.399,7098.0
2017-07-12 11:10:00,97.32,97.46,97.31,97.4,7663.0,85.3902,85.513,85.3814,85.4604,7663.0
2017-07-12 11:20:00,97.4,97.52,97.3,97.52,18814.0,85.4604,85.5657,85.3727,85.5657,18814.0
2017-07-12 11:30:00,97.53,97.6,97.45,97.6,6500.0,85.5745,85.6359,85.5043,85.6359,6500.0
2017-07-12 11:40:00,97.6,97.62,97.47,97.53,9002.0,85.6359,85.6534,85.5218,85.5745,9002.0
2017-07-12 11:50:00,97.5,97.53,97.41,97.48,13007.0,85.5481,85.5745,85.4692,85.5306,13007.0
2017-07-12 12:00:00,97.5,97.5,97.41,97.46,6801.0,85.5481,85.5481,85.4692,85.513,6801.0
2017-07-12 12:10:00,97.45,97.49,97.23,97.33,7337.0,85.5043,85.5394,85.3112,85.399,7337.0
2017-07-12 12:20:00,97.33,97.38,97.24,97.38,5723.0,85.399,85.4429,85.32,85.4429,5723.0
2017-07-12 12:30:00,97.36,97.39,97.23,97.26,17359.0,85.4253,85.4516,85.3112,85.3376,17359.0
2017-07-12 12:40:00,97.23,97.24,96.86,96.86,59149.0,85.3112,85.32,84.9866,84.9866,59149.0
2017-07-12 12:50:00,96.86,97.05,96.83,97.05,9871.0,84.9866,85.1533,84.9603,85.1533,9871.0
2017-07-12 13:00:00,97.03,97.28,97.03,97.05,5400.0,85.1358,85.3551,85.1358,85.1533,5400.0
2017-07-12 13:10:00,97.0,97.04,96.97,97.03,4326.0,85.1094,85.1445,85.0831,85.1358,4326.0
2017-07-12 13:20:00,97.04,97.04,96.93,96.98,5925.0,85.1445,85.1445,85.048,85.0919,5925.0
2017-07-12 13:30:00,97.01,97.27,97.01,97.25,5136.0,85.1182,85.3463,85.1182,85.3288,5136.0
2017-07-12 13:40:00,97.28,97.3,97.22,97.3,6474.0,85.3551,85.3727,85.3025,85.3727,6474.0
2017-07-12 13:50:00,97.27,97.36,97.24,97.36,6064.0,85.3463,85.4253,85.32,85.4253,6064.0
2017-07-12 14:00:00,97.42,97.42,97.33,97.37,6675.0,85.478,85.478,85.399,85.4341,6675.0
2017-07-12 14:10:00,97.35,97.45,97.34,97.42,5891.0,85.4165,85.5043,85.4078,85.478,5891.0
2017-07-12 14:20:00,97.4,97.4,97.32,97.35,5510.0,85.4604,85.4604,85.3902,85.4165,5510.0
2017-07-12 14:30:00,97.33,97.33,97.24,97.26,5204.0,85.399,85.399,85.32,85.3376,5204.0
2017-07-12 14:40:00,97.26,97.32,97.22,97.27,5893.0,85.3376,85.3902,85.3025,85.3463,5893.0
2017-07-12 14:50:00,97.27,97.4,97.27,97.37,6350.0,85.3463,85.4604,85.3463,85.4341,6350.0
2017-07-12 15:00:00,97.38,97.55,97.38,97.53,23724.0,85.4429,85.592,85.4429,85.5745,23724.0
2017-07-12 15:10:00,97.53,97.67,97.5,97.63,10774.0,85.5745,85.6973,85.5481,85.6622,10774.0
2017-07-12 15:20:00,97.65,97.74,97.62,97.67,9549.0,85.6798,85.7587,85.6534,85.6973,9549.0
2017-07-12 15:30:00,97.67,97.77,97.66,97.73,13107.0,85.6973,85.785,85.6885,85.7499,13107.0
2017-07-12 15:40:00,97.7,97.76,97.65,97.71,17210.0,85.7236,85.7763,85.6798,85.7324,17210.0
2017-07-12 15:50:00,97.71,97.76,97.65,97.68,56517.0,85.7324,85.7763,85.6798,85.7061,56517.0
2017-07-13 09:30:00,97.89,98.17,97.78,97.87,35752.0,85.8903,86.136,85.7938,85.8728,35752.0
2017-07-13 09:40:00,97.88,98.06,97.72,97.96,20692.0,85.8816,86.0395,85.7412,85.9518,20692.0
2017-07-13 09:50:00,98.06,98.64,97.99,98.59,22117.0,86.0395,86.5484,85.9781,86.5045,22117.0
2017-07-13 10:00:00,98.55,98.61,98.16,98.18,16350.0,86.4694,86.5221,86.1272,86.1448,16350.0
2017-07-13 10:10:00,98.27,98.28,97.73,97.78,7179.0,86.2238,86.2325,85.7499,85.7938,7179.0
2017-07-13 10:20:00,97.76,97.88,97.47,97.53,18069.0,85.7763,85.8816,85.5218,85.5745,18069.0
2017-07-13 10:30:00,97.5,97.74,97.38,97.59,14523.0,85.5481,85.7587,85.4429,85.6271,14523.0
2017-07-13 10:40:00,97.59,97.69,97.49,97.65,5743.0,85.6271,85.7149,85.5394,85.6798,5743.0
2017-07-13 10:50:00,97.63,97.81,97.6,97.75,3100.0,85.6622,85.8201,85.6359,85.7675,3100.0
2017-07-13 11:00:00,97.77,97.84,97.64,97.71,15266.0,85.785,85.8465,85.671,85.7324,15266.0
2017-07-13 11:10:00,97.72,97.77,97.58,97.65,17720.0,85.7412,85.785,85.6183,85.6798,17720.0
2017-07-13 11:20:00,97.69,97.73,97.61,97.66,3855.0,85.7149,85.7499,85.6447,85.6885,3855.0
2017-07-13 11:30:00,97.66,97.8,97.61,97.61,5600.0,85.6885,85.8114,85.6447,85.6447,5600.0
2017-07-13 11:40:00,97.56,97.63,97.49,97.54,6700.0,85.6008,85.6622,85.5394,85.5832,6700.0
2017-07-13 11:50:00,97.51,97.69,97.51,97.67,6388.0,85.5569,85.7149,85.5569,85.6973,6388.0
2017-07-13 12:00:00,97.6,97.71,97.59,97.64,7201.0,85.6359,85.7324,85.6271,85.671,7201.0
2017-07-13 12:10:00,97.66,97.72,97.63,97.71,9943.0,85.6885,85.7412,85.6622,85.7324,9943.0
2017-07-13 12:20:00,97.71,97.78,97.65,97.75,4850.0,85.7324,85.7938,85.6798,85.7675,4850.0
2017-07-13 12:30:00,97.74,97.77,97.72,97.77,2730.0,85.7587,85.785,85.7412,85.785,2730.0
2017-07-13 12:40:00,97.77,97.78,97.71,97.71,6662.0,85.785,85.7938,85.7324,85.7324,6662.0
2017-07-13 12:50:00,97.71,97.75,97.65,97.75,3877.0,85.7324,85.7675,85.6798,85.7675,3877.0
2017-07-13 13:00:00,97.72,97.74,97.65,97.69,6605.0,85.7412,85.7587,85.6798,85.7149,6605.0
2017-07-13 13:10:00,97.68,97.72,97.63,97.63,4000.0,85.7061,85.7412,85.6622,85.6622,4000.0
2017-07-13 13:20:00,97.66,97.69,97.6,97.69,6095.0,85.6885,85.7149,85.6359,85.7149,6095.0
2017-07-13 13:30:00,97.69,97.72,97.62,97.68,7595.0,85.7149,85.7412,85.6534,85.7061,7595.0
2017-07-13 13:40:00,97.69,97.69,97.34,97.34,5336.0,85.7149,85.7149,85.4078,85.4078,5336.0
2017-07-13 13:50:00,97.31,97.35,97.11,97.34,8909.0,85.3814,85.4165,85.206,85.4078,8909.0
2017-07-13 14:00:00,97.34,97.34,97.1,97.17,7518.0,85.4078,85.4078,85.1972,85.2586,7518.0
2017-07-13 14:10:00,97.18,97.37,97.17,97.37,8593.0,85.2674,85.4341,85.2586,85.4341,8593.0
2017-07-13 14:20:00,97.4,97.41,97.24,97.24,7838.0,85.4604,85.4692,85.32,85.32,7838.0
2017-07-13 14:30:00,97.25,97.34,97.24,97.26,7583.0,85.3288,85.4078,85.32,85.3376,7583.0
2017-07-13 14:40:00,97.27,97.32,97.17,97.32,9846.0,85.3463,85.3902,85.2586,85.3902,9846.0
2017-07-13 14:50:00,97.32,97.46,97.3,97.45,7856.0,85.3902,85.513,85.3727,85.5043,7856.0
2017-07-13 15:00:00,97.43,97.48,97.33,97.35,7150.0,85.4867,85.5306,85.399,85.4165,7150.0
2017-07-13 15:10:00,97.35,97.4,97.29,97.29,9226.0,85.4165,85.4604,85.3639,85.3639,9226.0
2017-07-13 15:20:00,97.31,97.37,97.3,97.3,12798.0,85.3814,85.4341,85.3727,85.3727,12798.0
2017-07-13 15:30:00,97.32,97.41,97.24,97.4,18140.0,85.3902,85.4692,85.32,85.4604,18140.0
2017-07-13 15:40:00,97.41,97.48,97.37,97.47,17445.0,85.4692,85.5306,85.4341,85.5218,17445.0
2017-07-13 15:50:00,97.45,97.68,97.45,97.57,105360.0,85.5043,85.7061,85.5043,85.6096,105360.0
2017-07-14 09:30:00,97.95,98.41,97.88,98.09,21436.0,85.943,86.3466,85.8816,86.0658,21436.0
2017-07-14 09:40:00,98.04,98.38,97.87,98.08,9905.0,86.0219,86.3203,85.8728,86.057,9905.0
2017-07-14 09:50:00,98.05,98.15,97.96,97.99,4685.0,86.0307,86.1185,85.9518,85.9781,4685.0
2017-07-14 10:00:00,97.98,98.17,97.72,97.86,33343.0,85.9693,86.136,85.7412,85.864,33343.0
2017-07-14 10:10:00,97.92,98.15,97.87,97.99,14731.0,85.9167,86.1185,85.8728,85.9781,14731.0
2017-07-14 10:20:00,98.06,98.24,98.03,98.18,8727.0,86.0395,86.1974,86.0132,86.1448,8727.0
2017-07-14 10:30:00,98.15,98.27,98.04,98.21,10052.0,86.1185,86.2238,86.0219,86.1711,10052.0
2017-07-14 10:40:00,98.26,98.26,97.91,97.91,17500.0,86.215,86.215,85.9079,85.9079,17500.0
2017-07-14 10:50:00,97.93,98.02,97.84,97.92,11062.0,85.9254,86.0044,85.8465,85.9167,11062.0
2017-07-14 11:00:00,97.9,98.03,97.84,97.98,9204.0,85.8991,86.0132,85.8465,85.9693,9204.0
2017-07-14 11:10:00,97.97,98.05,97.87,97.98,20869.0,85.9605,86.0307,85.8728,85.9693,20869.0
2017-07-14 11:20:00,98.0,98.19,98.0,98.19,5666.0,85.9869,86.1536,85.9869,86.1536,5666.0
2017-07-14 11:30:00,98.22,98.22,98.12,98.12,8646.0,86.1799,86.1799,86.0921,86.0921,8646.0
2017-07-14 11:40:00,98.14,98.15,97.97,97.99,6678.0,86.1097,86.1185,85.9605,85.9781,6678.0
2017-07-14 11:50:00,98.0,98.15,97.96,98.15,6600.0,85.9869,86.1185,85.9518,86.1185,6600.0
2017-07-14 12:00:00,98.16,98.34,98.12,98.3,7844.0,86.1272,86.2852,86.0921,86.2501,7844.0
2017-07-14 12:10:00,98.33,98.33,98.2,98.2,8302.0,86.2764,86.2764,86.1623,86.1623,8302.0
2017-07-14 12:20:00,98.22,98.37,98.21,98.32,4838.0,86.1799,86.3115,86.1711,86.2676,4838.0
2017-07-14 12:30:00,98.31,98.48,98.3,98.48,7468.0,86.2589,86.408,86.2501,86.408,7468.0
2017-07-14 12:40:00,98.49,98.63,98.49,98.55,10185.0,86.4168,86.5396,86.4168,86.4694,10185.0
2017-07-14 12:50:00,98.56,98.56,98.47,98.47,6372.0,86.4782,86.4782,86.3992,86.3992,6372.0
2017-07-14 13:00:00,98.45,98.51,98.43,98.49,4779.0,86.3817,86.4343,86.3641,86.4168,4779.0
2017-07-14 13:10:00,98.49,98.51,98.41,98.5,5877.0,86.4168,86.4343,86.3466,86.4256,5877.0
2017-07-14 13:20:00,98.51,98.61,98.51,98.59,5818.0,86.4343,86.5221,86.4343,86.5045,5818.0
2017-07-14 13:30:00,98.62,98.76,98.55,98.76,18460.0,86.5309,86.6537,86.4694,86.6537,18460.0
2017-07-14 13:40:00,98.76,98.92,98.75,98.92,9266.0,86.6537,86.7941,86.6449,86.7941,9266.0
2017-07-14 13:50:00,98.9,99.04,98.86,98.88,11965.0,86.7765,86.8994,86.7414,86.759,11965.0
2017-07-14 14:00:00,98.86,98.98,98.77,98.91,11508.0,86.7414,86.8467,86.6625,86.7853,11508.0
2017-07-14 14:10:00,98.94,99.04,98.94,99.03,6949.0,86.8116,86.8994,86.8116,86.8906,6949.0
2017-07-14 14:20:00,99.01,99.06,98.96,99.04,7919.0,86.873,86.9169,86.8292,86.8994,7919.0
2017-07-14 14:30:00,99.04,99.07,98.98,99.06,7430.0,86.8994,86.9257,86.8467,86.9169,7430.0
2017-07-14 14:40:00,99.07,99.13,99.06,99.12,9464.0,86.9257,86.9783,86.9169,86.9696,9464.0
2017-07-14 14:50:00,99.13,99.18,99.1,99.11,34265.0,86.9783,87.0222,86.952,86.9608,34265.0
2017-07-14 15:00:00,99.11,99.16,99.01,99.08,15490.0,86.9608,87.0047,86.873,86.9345,15490.0
2017-07-14 15:10:00,99.08,99.19,99.05,99.16,15357.0,86.9345,87.031,86.9081,87.0047,15357.0
2017-07-14 15:20:00,99.15,99.33,99.14,99.33,13164.0,86.9959,87.1538,86.9871,87.1538,13164.0
2017-07-14 15:30:00,99.33,99.47,99.29,99.47,23806.0,87.1538,87.2767,87.1187,87.2767,23806.0
2017-07-14 15:40:00,99.47,99.61,99.45,99.52,45472.0,87.2767,87.3995,87.2591,87.3205,45472.0
2017-07-14 15:50:00,99.54,99.72,99.52,99.62,176545.0,87.3381,87.496,87.3205,87.4083,176545.0
2017-07-17 09:30:00,100.0,100.17,99.29,99.3,31033.0,87.7417,87.8908,87.1187,87.1275,31033.0
2017-07-17 09:40:00,99.44,100.05,99.35,99.86,18099.0,87.2503,87.7856,87.1714,87.6188,18099.0
2017-07-17 09:50:00,99.83,99.86,99.5,99.63,20291.0,87.5925,87.6188,87.303,87.417,20291.0
2017-07-17 10:00:00,99.63,99.63,99.31,99.39,13566.0,87.417,87.417,87.1363,87.2065,13566.0
2017-07-17 10:10:00,99.38,99.45,99.18,99.21,15474.0,87.1977,87.2591,87.0222,87.0485,15474.0
2017-07-17 10:20:00,99.17,99.2,98.6,98.6,31789.0,87.0134,87.0398,86.5133,86.5133,31789.0
2017-07-17 10:30:00,98.68,98.78,98.45,98.65,21107.0,86.5835,86.6712,86.3817,86.5572,21107.0
2017-07-17 10:40:00,98.66,98.92,98.66,98.89,9104.0,86.5659,86.7941,86.5659,86.7678,9104.0
2017-07-17 10:50:00,98.91,99.02,98.77,98.85,22310.0,86.7853,86.8818,86.6625,86.7327,22310.0
2017-07-17 11:00:00,98.83,98.86,98.45,98.46,19500.0,86.7151,86.7414,86.3817,86.3905,19500.0
2017-07-17 11:10:00,98.45,98.71,98.4,98.58,27298.0,86.3817,86.6098,86.3378,86.4958,27298.0
2017-07-17 11:20:00,98.58,98.61,98.33,98.36,15972.0,86.4958,86.5221,86.2764,86.3027,15972.0
2017-07-17 11:30:00,98.42,98.58,98.41,98.46,9793.0,86.3554,86.4958,86.3466,86.3905,9793.0
2017-07-17 11:40:00,98.45,98.57,98.41,98.5,17796.0,86.3817,86.487,86.3466,86.4256,17796.0
2017-07-17 11:50:00,98.5,98.59,98.42,98.42,4500.0,86.4256,86.5045,86.3554,86.3554,4500.0
2017-07-17 12:00:00,98.41,98.64,98.35,98.64,6205.0,86.3466,86.5484,86.2939,86.5484,6205.0
2017-07-17 12:10:00,98.65,98.83,98.64,98.83,6317.0,86.5572,86.7151,86.5484,86.7151,6317.0
2017-07-17 12:20:00,98.84,98.92,98.82,98.87,7882.0,86.7239,86.7941,86.7063,86.7502,7882.0
2017-07-17 12:30:00,98.87,98.92,98.84,98.88,4400.0,86.7502,86.7941,86.7239,86.759,4400.0
2017-07-17 12:40:00,98.9,98.9,98.83,98.87,5994.0,86.7765,86.7765,86.7151,86.7502,5994.0
2017-07-17 12:50:00,98.89,98.98,98.89,98.96,4701.0,86.7678,86.8467,86.7678,86.8292,4701.0
2017-07-17 13:00:00,98.93,99.02,98.84,99.02,8000.0,86.8028,86.8818,86.7239,86.8818,8000.0
2017-07-17 13:10:00,99.03,99.16,99.03,99.07,3000.0,86.8906,87.0047,86.8906,86.9257,3000.0
2017-07-17 13:20:00,99.08,99.11,99.01,99.07,5529.0,86.9345,86.9608,86.873,86.9257,5529.0
2017-07-17 13:30:00,99.06,99.16,99.04,99.13,8638.0,86.9169,87.0047,86.8994,86.9783,8638.0
2017-07-17 13:40:00,99.1,99.11,99.05,99.07,2700.0,86.952,86.9608,86.9081,86.9257,2700.0
2017-07-17 13:50:00,99.07,99.18,99.05,99.18,7092.0,86.9257,87.0222,86.9081,87.0222,7092.0
2017-07-17 14:00:00,99.18,99.33,99.18,99.23,7547.0,87.0222,87.1538,87.0222,87.0661,7547.0
2017-07-17 14:10:00,99.21,99.24,99.06,99.13,8350.0,87.0485,87.0748,86.9169,86.9783,8350.0
2017-07-17 14:20:00,99.12,99.24,99.08,99.22,4706.0,86.9696,87.0748,86.9345,87.0573,4706.0
2017-07-17 14:30:00,99.16,99.21,99.08,99.16,5544.0,87.0047,87.0485,86.9345,87.0047,5544.0
2017-07-17 14:40:00,99.15,99.26,99.14,99.14,4300.0,86.9959,87.0924,86.9871,86.9871,4300.0
2017-07-17 14:50:00,99.14,99.25,99.14,99.2,8998.0,86.9871,87.0836,86.9871,87.0398,8998.0
2017-07-17 15:00:00,99.21,99.28,99.13,99.14,13152.0,87.0485,87.1099,86.9783,86.9871,13152.0
2017-07-17 15:10:00,99.13,99.14,99.08,99.11,12021.0,86.9783,86.9871,86.9345,86.9608,12021.0
2017-07-17 15:20:00,99.09,99.11,99.03,99.06,10254.0,86.9432,86.9608,86.8906,86.9169,10254.0
2017-07-17 15:30:00,99.05,99.35,99.04,99.09,32073.0,86.9081,87.1714,86.8994,86.9432,32073.0
2017-07-17 15:40:00,99.09,99.2,99.08,99.13,23953.0,86.9432,87.0398,86.9345,86.9783,23953.0
2017-07-17 15:50:00,99.13,99.21,99.1,99.13,55476.0,86.9783,87.0485,86.952,86.9783,55476.0
2017-07-18 09:30:00,99.06,99.08,98.15,98.97,31503.0,86.9169,86.9345,86.1185,86.8379,31503.0
2017-07-18 09:40:00,98.88,99.31,98.69,98.94,9305.0,86.759,87.1363,86.5923,86.8116,9305.0
2017-07-18 09:50:00,98.98,99.28,98.9,99.12,6740.0,86.8467,87.1099,86.7765,86.9696,6740.0
2017-07-18 10:00:00,99.12,99.5,99.11,99.34,22057.0,86.9696,87.303,86.9608,87.1626,22057.0
2017-07-18 10:10:00,99.34,99.7,99.34,99.41,10629.0,87.1626,87.4785,87.1626,87.224,10629.0
2017-07-18 10:20:00,99.44,99.55,99.28,99.43,5371.0,87.2503,87.3468,87.1099,87.2416,5371.0
2017-07-18 10:30:00,99.39,99.42,99.12,99.12,6149.0,87.2065,87.2328,86.9696,86.9696,6149.0
2017-07-18 10:40:00,99.08,99.18,98.89,99.05,9756.0,86.9345,87.0222,86.7678,86.9081,9756.0
2017-07-18 10:50:00,99.02,99.36,99.02,99.33,5550.0,86.8818,87.1801,86.8818,87.1538,5550.0
2017-07-18 11:00:00,99.3,99.35,99.13,99.17,4898.0,87.1275,87.1714,86.9783,87.0134,4898.0
2017-07-18 11:10:00,99.2,99.21,99.01,99.01,7555.0,87.0398,87.0485,86.873,86.873,7555.0
2017-07-18 11:20:00,99.0,99.23,99.0,99.16,4614.0,86.8643,87.0661,86.8643,87.0047,4614.0
2017-07-18 11:30:00,99.15,99.45,99.14,99.31,5843.0,86.9959,87.2591,86.9871,87.1363,5843.0
2017-07-18 11:40:00,99.27,99.31,99.12,99.26,4074.0,87.1012,87.1363,86.9696,87.0924,4074.0
2017-07-18 11:50:00,99.28,99.34,99.14,99.21,5931.0,87.1099,87.1626,86.9871,87.0485,5931.0
2017-07-18 12:00:00,99.23,99.31,99.22,99.3,2800.0,87.0661,87.1363,87.0573,87.1275,2800.0
2017-07-18 12:10:00,99.3,99.46,99.3,99.41,9162.0,87.1275,87.2679,87.1275,87.224,9162.0
2017-07-18 12:20:00,99.44,99.53,99.41,99.51,3326.0,87.2503,87.3293,87.224,87.3118,3326.0
2017-07-18 12:30:00,99.5,99.51,99.39,99.42,2800.0,87.303,87.3118,87.2065,87.2328,2800.0
2017-07-18 12:40:00,99.42,99.43,99.3,99.36,2114.0,87.2328,87.2416,87.1275,87.1801,2114.0
2017-07-18 12:50:00,99.34,99.41,99.32,99.32,3600.0,87.1626,87.224,87.145,87.145,3600.0
2017-07-18 13:00:00,99.33,99.38,99.24,99.24,1600.0,87.1538,87.1977,87.0748,87.0748,1600.0
2017-07-18 13:10:00,99.28,99.36,99.27,99.32,2000.0,87.1099,87.1801,87.1012,87.145,2000.0
2017-07-18 13:20:00,99.3,99.4,99.3,99.37,3658.0,87.1275,87.2152,87.1275,87.1889,3658.0
2017-07-18 13:30:00,99.38,99.47,99.35,99.47,3793.0,87.1977,87.2767,87.1714,87.2767,3793.0
2017-07-18 13:40:00,99.45,99.54,99.45,99.51,8418.0,87.2591,87.3381,87.2591,87.3118,8418.0
2017-07-18 13:50:00,99.52,99.58,99.5,99.56,4425.0,87.3205,87.3732,87.303,87.3556,4425.0
2017-07-18 14:00:00,99.54,99.54,99.44,99.49,3600.0,87.3381,87.3381,87.2503,87.2942,3600.0
2017-07-18 14:10:00,99.46,99.46,99.33,99.39,16311.0,87.2679,87.2679,87.1538,87.2065,16311.0
2017-07-18 14:20:00,99.42,99.42,99.22,99.27,4419.0,87.2328,87.2328,87.0573,87.1012,4419.0
2017-07-18 14:30:00,99.24,99.28,99.2,99.28,7052.0,87.0748,87.1099,87.0398,87.1099,7052.0
2017-07-18 14:40:00,99.29,99.41,99.29,99.38,9754.0,87.1187,87.224,87.1187,87.1977,9754.0
2017-07-18 14:50:00,99.38,99.38,99.27,99.31,5561.0,87.1977,87.1977,87.1012,87.1363,5561.0
2017-07-18 15:00:00,99.31,99.39,99.24,99.28,14961.0,87.1363,87.2065,87.0748,87.1099,14961.0
2017-07-18 15:10:00,99.28,99.32,99.27,99.29,7495.0,87.1099,87.145,87.1012,87.1187,7495.0
2017-07-18 15:20:00,99.3,99.38,99.28,99.37,13276.0,87.1275,87.1977,87.1099,87.1889,13276.0
2017-07-18 15:30:00,99.36,99.53,99.35,99.43,18419.0,87.1801,87.3293,87.1714,87.2416,18419.0
2017-07-18 15:40:00,99.44,99.59,99.43,99.59,37954.0,87.2503,87.3819,87.2416,87.3819,37954.0
2017-07-18 15:50:00,99.6,99.88,99.6,99.85,88582.0,87.3907,87.6364,87.3907,87.6101,88582.0
2017-07-19 09:30:00,100.64,100.99,100.47,100.94,30996.0,88.3032,88.6103,88.1541,88.5665,30996.0
2017-07-19 09:40:00,100.83,101.19,100.78,101.09,16487.0,88.4699,88.7858,88.4261,88.6981,16487.0
2017-07-19 09:50:00,101.07,101.61,101.05,101.61,22694.0,88.6805,89.1543,88.663,89.1543,22694.0
2017-07-19 10:00:00,101.62,101.67,101.35,101.38,20228.0,89.1631,89.207,88.9262,88.9525,20228.0
2017-07-19 10:10:00,101.38,101.43,101.25,101.38,14343.0,88.9525,88.9964,88.8385,88.9525,14343.0
2017-07-19 10:20:00,101.36,101.59,101.3,101.37,15658.0,88.935,89.1368,88.8823,88.9437,15658.0
2017-07-19 10:30:00,101.38,101.44,101.1,101.12,16801.0,88.9525,89.0052,88.7068,88.7244,16801.0
2017-07-19 10:40:00,101.14,101.14,100.85,101.01,16211.0,88.7419,88.7419,88.4875,88.6279,16211.0
2017-07-19 10:50:00,101.02,101.09,100.86,100.92,10136.0,88.6367,88.6981,88.4963,88.5489,10136.0
2017-07-19 11:00:00,100.95,101.04,100.8,100.89,9850.0,88.5752,88.6542,88.4436,88.5226,9850.0
2017-07-19 11:10:00,100.91,100.98,100.85,100.94,13290.0,88.5401,88.6016,88.4875,88.5665,13290.0
2017-07-19 11:20:00,100.93,100.95,100.85,100.85,13229.0,88.5577,88.5752,88.4875,88.4875,13229.0
2017-07-19 11:30:00,100.86,101.02,100.82,100.96,13249.0,88.4963,88.6367,88.4612,88.584,13249.0
2017-07-19 11:40:00,100.96,101.0,100.82,100.99,17204.0,88.584,88.6191,88.4612,88.6103,17204.0
2017-07-19 11:50:00,101.03,101.03,100.89,100.91,15869.0,88.6454,88.6454,88.5226,88.5401,15869.0
2017-07-19 12:00:00,100.9,101.0,100.81,100.85,14708.0,88.5314,88.6191,88.4524,88.4875,14708.0
2017-07-19 12:10:00,100.84,100.84,100.57,100.66,15189.0,88.4787,88.4787,88.2418,88.3208,15189.0
2017-07-19 12:20:00,100.69,100.72,100.53,100.6,8000.0,88.3471,88.3734,88.2067,88.2681,8000.0
2017-07-19 12:30:00,100.62,100.82,100.59,100.8,110085.0,88.2857,88.4612,88.2594,88.4436,110085.0
2017-07-19 12:40:00,100.8,100.87,100.66,100.77,13479.0,88.4436,88.505,88.3208,88.4173,13479.0
2017-07-19 12:50:00,100.77,100.79,100.71,100.74,8913.0,88.4173,88.4348,88.3647,88.391,8913.0
2017-07-19 13:00:00,100.76,100.82,100.72,100.81,6140.0,88.4085,88.4612,88.3734,88.4524,6140.0
2017-07-19 13:10:00,100.81,100.85,100.78,100.82,6857.0,88.4524,88.4875,88.4261,88.4612,6857.0
2017-07-19 13:20:00,100.84,101.01,100.84,100.99,6528.0,88.4787,88.6279,88.4787,88.6103,6528.0
2017-07-19 13:30:00,101.04,101.14,101.03,101.14,9396.0,88.6542,88.7419,88.6454,88.7419,9396.0
2017-07-19 13:40:00,101.15,101.18,101.12,101.15,8450.0,88.7507,88.777,88.7244,88.7507,8450.0
2017-07-19 13:50:00,101.18,101.18,101.01,101.02,5867.0,88.777,88.777,88.6279,88.6367,5867.0
2017-07-19 14:00:00,101.05,101.33,101.04,101.33,8018.0,88.663,88.9087,88.6542,88.9087,8018.0
2017-07-19 14:10:00,101.34,101.47,101.33,101.47,4943.0,88.9174,89.0315,88.9087,89.0315,4943.0
2017-07-19 14:20:00,101.46,101.62,101.45,101.61,14780.0,89.0227,89.1631,89.0139,89.1543,14780.0
2017-07-19 14:30:00,101.61,101.61,101.33,101.34,9757.0,89.1543,89.1543,88.9087,88.9174,9757.0
2017-07-19 14:40:00,101.34,101.38,101.23,101.23,12924.0,88.9174,88.9525,88.8209,88.8209,12924.0
2017-07-19 14:50:00,101.26,101.27,100.83,100.87,39196.0,88.8472,88.856,88.4699,88.505,39196.0
2017-07-19 15:00:00,100.88,100.97,100.85,100.88,41176.0,88.5138,88.5928,88.4875,88.5138,41176.0
2017-07-19 15:10:00,100.89,101.25,100.86,101.14,55349.0,88.5226,88.8385,88.4963,88.7419,55349.0
2017-07-19 15:20:00,101.14,101.42,101.12,101.39,15284.0,88.7419,88.9876,88.7244,88.9613,15284.0
2017-07-19 15:30:00,101.38,101.47,101.24,101.31,16458.0,88.9525,89.0315,88.8297,88.8911,16458.0
2017-07-19 15:40:00,101.31,101.45,101.31,101.39,33343.0,88.8911,89.0139,88.8911,88.9613,33343.0
2017-07-19 15:50:00,101.41,101.56,101.32,101.38,83469.0,88.9788,89.1105,88.8999,88.9525,83469.0
2017-07-20 09:30:00,101.68,101.68,100.81,100.92,24179.0,89.2157,89.2157,88.4524,88.5489,24179.0
2017-07-20 09:40:00,101.02,101.09,100.47,100.69,14755.0,88.6367,88.6981,88.1541,88.3471,14755.0
2017-07-20 09:50:00,100.72,101.18,100.66,101.18,6560.0,88.3734,88.777,88.3208,88.777,6560.0
2017-07-20 10:00:00,101.31,101.36,100.93,101.2,11660.0,88.8911,88.935,88.5577,88.7946,11660.0
2017-07-20 10:10:00,101.16,101.26,101.04,101.26,6609.0,88.7595,88.8472,88.6542,88.8472,6609.0
2017-07-20 10:20:00,101.2,101.41,101.2,101.22,10399.0,88.7946,88.9788,88.7946,88.8121,10399.0
2017-07-20 10:30:00,101.17,101.17,100.58,100.83,17124.0,88.7683,88.7683,88.2506,88.4699,17124.0
2017-07-20 10:40:00,100.81,101.02,100.77,100.91,11965.0,88.4524,88.6367,88.4173,88.5401,11965.0
2017-07-20 10:50:00,100.91,100.91,100.74,100.85,6531.0,88.5401,88.5401,88.391,88.4875,6531.0
2017-07-20 11:00:00,100.84,101.29,100.81,101.14,13992.0,88.4787,88.8736,88.4524,88.7419,13992.0
2017-07-20 11:10:00,101.14,101.24,101.02,101.14,6424.0,88.7419,88.8297,88.6367,88.7419,6424.0
2017-07-20 11:20:00,101.13,101.4,101.12,101.22,10010.0,88.7332,88.9701,88.7244,88.8121,10010.0
2017-07-20 11:30:00,101.2,101.32,101.12,101.23,3961.0,88.7946,88.8999,88.7244,88.8209,3961.0
2017-07-20 11:40:00,101.28,101.34,101.22,101.28,6412.0,88.8648,88.9174,88.8121,88.8648,6412.0
2017-07-20 11:50:00,101.25,101.25,101.07,101.19,9501.0,88.8385,88.8385,88.6805,88.7858,9501.0
2017-07-20 12:00:00,101.18,101.25,101.1,101.25,3900.0,88.777,88.8385,88.7068,88.8385,3900.0
2017-07-20 12:10:00,101.21,101.31,101.18,101.29,5235.0,88.8034,88.8911,88.777,88.8736,5235.0
2017-07-20 12:20:00,101.28,101.32,101.2,101.23,4510.0,88.8648,88.8999,88.7946,88.8209,4510.0
2017-07-20 12:30:00,101.16,101.18,101.04,101.13,4415.0,88.7595,88.777,88.6542,88.7332,4415.0
2017-07-20 12:40:00,101.13,101.26,101.11,101.22,6045.0,88.7332,88.8472,88.7156,88.8121,6045.0
2017-07-20 12:50:00,101.23,101.28,101.13,101.14,6822.0,88.8209,88.8648,88.7332,88.7419,6822.0
2017-07-20 13:00:00,101.15,101.2,101.02,101.09,10522.0,88.7507,88.7946,88.6367,88.6981,10522.0
2017-07-20 13:10:00,101.12,101.26,101.12,101.23,5891.0,88.7244,88.8472,88.7244,88.8209,5891.0
2017-07-20 13:20:00,101.29,101.36,101.29,101.36,3663.0,88.8736,88.935,88.8736,88.935,3663.0
2017-07-20 13:30:00,101.31,101.38,101.3,101.32,3403.0,88.8911,88.9525,88.8823,88.8999,3403.0
2017-07-20 13:40:00,101.3,101.49,101.3,101.45,6000.0,88.8823,89.049,88.8823,89.0139,6000.0
2017-07-20 13:50:00,101.43,101.44,101.34,101.38,2389.0,88.9964,89.0052,88.9174,88.9525,2389.0
2017-07-20 14:00:00,101.36,101.4,101.3,101.39,4680.0,88.935,88.9701,88.8823,88.9613,4680.0
2017-07-20 14:10:00,101.39,101.39,101.28,101.32,5900.0,88.9613,88.9613,88.8648,88.8999,5900.0
2017-07-20 14:20:00,101.31,101.38,101.28,101.3,5802.0,88.8911,88.9525,88.8648,88.8823,5802.0
2017-07-20 14:30:00,101.3,101.3,101.14,101.17,5483.0,88.8823,88.8823,88.7419,88.7683,5483.0
2017-07-20 14:40:00,101.14,101.32,101.14,101.31,3600.0,88.7419,88.8999,88.7419,88.8911,3600.0
2017-07-20 14:50:00,101.31,101.42,101.3,101.37,8243.0,88.8911,88.9876,88.8823,88.9437,8243.0
2017-07-20 15:00:00,101.4,101.58,101.4,101.58,7358.0,88.9701,89.128,88.9701,89.128,7358.0
2017-07-20 15:10:00,101.57,101.59,101.51,101.52,9888.0,89.1192,89.1368,89.0666,89.0754,9888.0
2017-07-20 15:20:00,101.51,101.62,101.48,101.61,14656.0,89.0666,89.1631,89.0403,89.1543,14656.0
2017-07-20 15:30:00,101.62,101.65,101.58,101.63,10661.0,89.1631,89.1894,89.128,89.1719,10661.0
2017-07-20 15:40:00,101.64,101.73,101.58,101.72,22963.0,89.1806,89.2596,89.128,89.2508,22963.0
2017-07-20 15:50:00,101.72,101.75,101.61,101.71,36495.0,89.2508,89.2772,89.1543,89.2421,36495.0
2017-07-21 09:30:00,100.97,101.55,100.47,100.54,73537.0,88.5928,89.1017,88.1541,88.2155,73537.0
2017-07-21 09:40:00,100.53,100.68,100.26,100.37,16027.0,88.2067,88.3383,87.9698,88.0663,16027.0
2017-07-21 09:50:00,100.32,100.42,100.01,100.42,8714.0,88.0225,88.1102,87.7505,88.1102,8714.0
2017-07-21 10:00:00,100.39,100.63,100.2,100.48,13225.0,88.0839,88.2945,87.9172,88.1628,13225.0
2017-07-21 10:10:00,100.47,100.51,100.2,100.26,16480.0,88.1541,88.1892,87.9172,87.9698,16480.0
2017-07-21 10:20:00,100.3,100.52,100.23,100.4,24709.0,88.0049,88.1979,87.9435,88.0927,24709.0
2017-07-21 10:30:00,100.37,100.49,100.33,100.45,14217.0,88.0663,88.1716,88.0312,88.1365,14217.0
2017-07-21 10:40:00,100.41,100.55,100.41,100.51,9952.0,88.1014,88.2243,88.1014,88.1892,9952.0
2017-07-21 10:50:00,100.53,100.55,100.41,100.47,7845.0,88.2067,88.2243,88.1014,88.1541,7845.0
2017-07-21 11:00:00,100.5,100.5,100.31,100.32,11200.0,88.1804,88.1804,88.0137,88.0225,11200.0
2017-07-21 11:10:00,100.29,100.45,100.29,100.45,11692.0,87.9961,88.1365,87.9961,88.1365,11692.0
2017-07-21 11:20:00,100.44,100.46,100.29,100.29,6774.0,88.1277,88.1453,87.9961,87.9961,6774.0
2017-07-21 11:30:00,100.3,100.32,99.87,100.02,38869.0,88.0049,88.0225,87.6276,87.7592,38869.0
2017-07-21 11:40:00,100.01,100.15,100.0,100.04,9700.0,87.7505,87.8733,87.7417,87.7768,9700.0
2017-07-21 11:50:00,100.05,100.07,99.83,99.95,13893.0,87.7856,87.8031,87.5925,87.6978,13893.0
2017-07-21 12:00:00,99.96,100.12,99.96,100.09,10647.0,87.7066,87.847,87.7066,87.8207,10647.0
2017-07-21 12:10:00,100.08,100.13,99.96,99.96,13200.0,87.8119,87.8557,87.7066,87.7066,13200.0
2017-07-21 12:20:00,99.93,100.03,99.91,100.03,12425.0,87.6803,87.768,87.6627,87.768,12425.0
2017-07-21 12:30:00,100.01,100.23,100.0,100.07,8480.0,87.7505,87.9435,87.7417,87.8031,8480.0
2017-07-21 12:40:00,100.05,100.12,99.97,99.98,21773.0,87.7856,87.847,87.7154,87.7241,21773.0
2017-07-21 12:50:00,100.0,100.05,99.96,100.0,8202.0,87.7417,87.7856,87.7066,87.7417,8202.0
2017-07-21 13:00:00,100.0,100.06,99.97,100.01,11800.0,87.7417,87.7943,87.7154,87.7505,11800.0
2017-07-21 13:10:00,100.04,100.07,99.84,99.96,23084.0,87.7768,87.8031,87.6013,87.7066,23084.0
2017-07-21 13:20:00,99.96,99.96,99.86,99.86,12488.0,87.7066,87.7066,87.6188,87.6188,12488.0
2017-07-21 13:30:00,99.91,99.93,99.61,99.72,20079.0,87.6627,87.6803,87.3995,87.496,20079.0
2017-07-21 13:40:00,99.74,99.76,99.54,99.67,13165.0,87.5136,87.5311,87.3381,87.4521,13165.0
2017-07-21 13:50:00,99.66,99.78,99.63,99.78,8600.0,87.4434,87.5487,87.417,87.5487,8600.0
2017-07-21 14:00:00,99.75,99.77,99.64,99.67,14414.0,87.5223,87.5399,87.4258,87.4521,14414.0
2017-07-21 14:10:00,99.67,99.71,99.35,99.54,24329.0,87.4521,87.4872,87.1714,87.3381,24329.0
2017-07-21 14:20:00,99.54,99.54,99.13,99.3,28134.0,87.3381,87.3381,86.9783,87.1275,28134.0
2017-07-21 14:30:00,99.29,99.57,99.28,99.46,13672.0,87.1187,87.3644,87.1099,87.2679,13672.0
2017-07-21 14:40:00,99.43,99.51,99.38,99.48,9810.0,87.2416,87.3118,87.1977,87.2854,9810.0
2017-07-21 14:50:00,99.47,99.48,99.43,99.45,8420.0,87.2767,87.2854,87.2416,87.2591,8420.0
2017-07-21 15:00:00,99.44,99.6,99.44,99.55,6859.0,87.2503,87.3907,87.2503,87.3468,6859.0
2017-07-21 15:10:00,99.53,99.57,99.49,99.54,9916.0,87.3293,87.3644,87.2942,87.3381,9916.0
2017-07-21 15:20:00,99.55,99.86,99.53,99.85,11470.0,87.3468,87.6188,87.3293,87.6101,11470.0
2017-07-21 15:30:00,99.85,99.95,99.84,99.94,11383.0,87.6101,87.6978,87.6013,87.689,11383.0
2017-07-21 15:40:00,99.94,100.0,99.82,99.89,32048.0,87.689,87.7417,87.5838,87.6452,32048.0
2017-07-21 15:50:00,99.9,99.95,99.86,99.9,49349.0,87.6539,87.6978,87.6188,87.6539,49349.0
2017-07-24 09:30:00,99.96,100.37,99.84,99.97,13286.0,87.7066,88.0663,87.6013,87.7154,13286.0
2017-07-24 09:40:00,100.1,100.42,99.98,100.42,107650.0,87.8294,88.1102,87.7241,88.1102,107650.0
2017-07-24 09:50:00,100.32,100.91,100.3,100.62,7476.0,88.0225,88.5401,88.0049,88.2857,7476.0
2017-07-24 10:00:00,100.62,100.71,100.51,100.54,4400.0,88.2857,88.3647,88.1892,88.2155,4400.0
2017-07-24 10:10:00,100.57,100.62,100.34,100.38,6470.0,88.2418,88.2857,88.04,88.0751,6470.0
2017-07-24 10:20:00,100.33,100.39,100.17,100.37,9228.0,88.0312,88.0839,87.8908,88.0663,9228.0
2017-07-24 10:30:00,100.33,100.35,100.03,100.07,6973.0,88.0312,88.0488,87.768,87.8031,6973.0
2017-07-24 10:40:00,100.1,100.19,100.1,100.14,11415.0,87.8294,87.9084,87.8294,87.8645,11415.0
2017-07-24 10:50:00,100.18,100.43,100.18,100.3,13204.0,87.8996,88.119,87.8996,88.0049,13204.0
2017-07-24 11:00:00,100.26,100.31,100.17,100.2,5398.0,87.9698,88.0137,87.8908,87.9172,5398.0
2017-07-24 11:10:00,100.16,100.18,100.01,100.12,5222.0,87.8821,87.8996,87.7505,87.847,5222.0
2017-07-24 11:20:00,100.13,100.13,99.86,99.91,112448.0,87.8557,87.8557,87.6188,87.6627,112448.0
2017-07-24 11:30:00,99.95,100.07,99.95,100.02,6689.0,87.6978,87.8031,87.6978,87.7592,6689.0
2017-07-24 11:40:00,100.02,100.05,99.93,99.94,3197.0,87.7592,87.7856,87.6803,87.689,3197.0
2017-07-24 11:50:00,99.96,100.03,99.94,100.02,4900.0,87.7066,87.768,87.689,87.7592,4900.0
2017-07-24 12:00:00,100.03,100.14,99.97,100.14,9769.0,87.768,87.8645,87.7154,87.8645,9769.0
2017-07-24 12:10:00,100.11,100.15,100.04,100.09,6987.0,87.8382,87.8733,87.7768,87.8207,6987.0
2017-07-24 12:20:00,100.08,100.15,100.07,100.13,5110.0,87.8119,87.8733,87.8031,87.8557,5110.0
2017-07-24 12:30:00,100.13,100.3,100.11,100.3,5800.0,87.8557,88.0049,87.8382,88.0049,5800.0
2017-07-24 12:40:00,100.32,100.35,100.24,100.35,5858.0,88.0225,88.0488,87.9523,88.0488,5858.0
2017-07-24 12:50:00,100.38,100.59,100.36,100.58,3335.0,88.0751,88.2594,88.0576,88.2506,3335.0
2017-07-24 13:00:00,100.6,100.65,100.6,100.6,3400.0,88.2681,88.312,88.2681,88.2681,3400.0
2017-07-24 13:10:00,100.62,100.68,100.61,100.62,2897.0,88.2857,88.3383,88.2769,88.2857,2897.0
2017-07-24 13:20:00,100.64,100.7,100.61,100.66,4286.0,88.3032,88.3559,88.2769,88.3208,4286.0
2017-07-24 13:30:00,100.66,100.66,100.55,100.55,4804.0,88.3208,88.3208,88.2243,88.2243,4804.0
2017-07-24 13:40:00,100.55,100.6,100.47,100.47,4351.0,88.2243,88.2681,88.1541,88.1541,4351.0
2017-07-24 13:50:00,100.46,100.5,100.4,100.42,1308.0,88.1453,88.1804,88.0927,88.1102,1308.0
2017-07-24 14:00:00,100.42,100.57,100.42,100.54,6628.0,88.1102,88.2418,88.1102,88.2155,6628.0
2017-07-24 14:10:00,100.55,100.65,100.54,100.65,6024.0,88.2243,88.312,88.2155,88.312,6024.0
2017-07-24 14:20:00,100.64,100.67,100.56,100.56,7726.0,88.3032,88.3296,88.233,88.233,7726.0
2017-07-24 14:30:00,100.57,100.59,100.53,100.54,3801.0,88.2418,88.2594,88.2067,88.2155,3801.0
2017-07-24 14:40:00,100.53,100.56,100.45,100.45,4750.0,88.2067,88.233,88.1365,88.1365,4750.0
2017-07-24 14:50:00,100.46,100.48,100.36,100.36,5290.0,88.1453,88.1628,88.0576,88.0576,5290.0
2017-07-24 15:00:00,100.36,100.37,100.28,100.32,7239.0,88.0576,88.0663,87.9874,88.0225,7239.0
2017-07-24 15:10:00,100.3,100.37,100.3,100.36,10112.0,88.0049,88.0663,88.0049,88.0576,10112.0
2017-07-24 15:20:00,100.36,100.37,100.28,100.34,14941.0,88.0576,88.0663,87.9874,88.04,14941.0
2017-07-24 15:30:00,100.33,100.34,100.27,100.32,11466.0,88.0312,88.04,87.9786,88.0225,11466.0
2017-07-24 15:40:00,100.32,100.38,100.29,100.35,16838.0,88.0225,88.0751,87.9961,88.0488,16838.0
2017-07-24 15:50:00,100.35,100.35,100.13,100.23,48432.0,88.0488,88.0488,87.8557,87.9435,48432.0
2017-07-25 09:30:00,99.98,100.35,99.32,99.68,28691.0,87.7241,88.0488,87.145,87.4609,28691.0
2017-07-25 09:40:00,99.51,100.03,99.51,99.97,7636.0,87.3118,87.768,87.3118,87.7154,7636.0
2017-07-25 09:50:00,100.06,100.08,99.8,100.08,10625.0,87.7943,87.8119,87.5662,87.8119,10625.0
2017-07-25 10:00:00,100.04,100.18,99.84,99.9,19528.0,87.7768,87.8996,87.6013,87.6539,19528.0
2017-07-25 10:10:00,99.89,100.0,99.76,99.76,7325.0,87.6452,87.7417,87.5311,87.5311,7325.0
2017-07-25 10:20:00,99.89,99.95,99.79,99.85,11207.0,87.6452,87.6978,87.5574,87.6101,11207.0
2017-07-25 10:30:00,99.84,99.92,99.68,99.82,22213.0,87.6013,87.6715,87.4609,87.5838,22213.0
2017-07-25 10:40:00,99.81,99.82,99.3,99.52,63212.0,87.575,87.5838,87.1275,87.3205,63212.0
2017-07-25 10:50:00,99.52,99.6,99.28,99.29,16655.0,87.3205,87.3907,87.1099,87.1187,16655.0
2017-07-25 11:00:00,99.29,99.5,99.27,99.32,21445.0,87.1187,87.303,87.1012,87.145,21445.0
2017-07-25 11:10:00,99.3,99.39,99.23,99.39,25157.0,87.1275,87.2065,87.0661,87.2065,25157.0
2017-07-25 11:20:00,99.38,99.66,99.37,99.43,8800.0,87.1977,87.4434,87.1889,87.2416,8800.0
2017-07-25 11:30:00,99.39,99.42,99.33,99.33,7132.0,87.2065,87.2328,87.1538,87.1538,7132.0
2017-07-25 11:40:00,99.33,99.5,99.33,99.4,13988.0,87.1538,87.303,87.1538,87.2152,13988.0
2017-07-25 11:50:00,99.42,99.43,99.32,99.35,10166.0,87.2328,87.2416,87.145,87.1714,10166.0
2017-07-25 12:00:00,99.38,99.48,99.33,99.39,13507.0,87.1977,87.2854,87.1538,87.2065,13507.0
2017-07-25 12:10:00,99.38,99.38,99.22,99.31,23295.0,87.1977,87.1977,87.0573,87.1363,23295.0
2017-07-25 12:20:00,99.31,99.42,99.24,99.3,13096.0,87.1363,87.2328,87.0748,87.1275,13096.0
2017-07-25 12:30:00,99.29,99.35,99.27,99.27,11321.0,87.1187,87.1714,87.1012,87.1012,11321.0
2017-07-25 12:40:00,99.26,99.37,99.26,99.36,14699.0,87.0924,87.1889,87.0924,87.1801,14699.0
2017-07-25 12:50:00,99.34,99.4,99.3,99.33,14621.0,87.1626,87.2152,87.1275,87.1538,14621.0
2017-07-25 13:00:00,99.33,99.38,99.25,99.28,14437.0,87.1538,87.1977,87.0836,87.1099,14437.0
2017-07-25 13:10:00,99.3,99.36,99.25,99.31,9822.0,87.1275,87.1801,87.0836,87.1363,9822.0
2017-07-25 13:20:00,99.31,99.31,99.24,99.27,8700.0,87.1363,87.1363,87.0748,87.1012,8700.0
2017-07-25 13:30:00,99.27,99.46,99.26,99.44,14716.0,87.1012,87.2679,87.0924,87.2503,14716.0
2017-07-25 13:40:00,99.44,99.59,99.41,99.53,6680.0,87.2503,87.3819,87.224,87.3293,6680.0
2017-07-25 13:50:00,99.52,99.55,99.12,99.16,30843.0,87.3205,87.3468,86.9696,87.0047,30843.0
2017-07-25 14:00:00,99.15,99.38,99.13,99.26,18822.0,86.9959,87.1977,86.9783,87.0924,18822.0
2017-07-25 14:10:00,99.25,99.28,99.06,99.07,11580.0,87.0836,87.1099,86.9169,86.9257,11580.0
2017-07-25 14:20:00,99.06,99.23,99.03,99.19,14520.0,86.9169,87.0661,86.8906,87.031,14520.0
2017-07-25 14:30:00,99.19,99.24,99.14,99.16,16222.0,87.031,87.0748,86.9871,87.0047,16222.0
2017-07-25 14:40:00,99.15,99.21,99.08,99.1,17329.0,86.9959,87.0485,86.9345,86.952,17329.0
2017-07-25 14:50:00,99.08,99.08,98.98,99.02,25955.0,86.9345,86.9345,86.8467,86.8818,25955.0
2017-07-25 15:00:00,99.02,99.07,99.0,99.05,24106.0,86.8818,86.9257,86.8643,86.9081,24106.0
2017-07-25 15:10:00,99.05,99.11,99.04,99.06,25700.0,86.9081,86.9608,86.8994,86.9169,25700.0
2017-07-25 15:20:00,99.06,99.14,99.04,99.04,18673.0,86.9169,86.9871,86.8994,86.8994,18673.0
2017-07-25 15:30:00,99.04,99.13,99.0,99.0,27082.0,86.8994,86.9783,86.8643,86.8643,27082.0
2017-07-25 15:40:00,99.01,99.02,98.91,98.95,43471.0,86.873,86.8818,86.7853,86.8204,43471.0
2017-07-25 15:50:00,98.96,99.14,98.96,99.12,84315.0,86.8292,86.9871,86.8292,86.9696,84315.0
2017-07-26 09:30:00,98.49,99.97,98.49,99.97,26937.0,86.4168,87.7154,86.4168,87.7154,26937.0
2017-07-26 09:40:00,99.94,99.99,99.65,99.98,16293.0,87.689,87.7329,87.4346,87.7241,16293.0
2017-07-26 09:50:00,99.93,100.08,99.66,99.97,7643.0,87.6803,87.8119,87.4434,87.7154,7643.0
2017-07-26 10:00:00,100.09,100.34,100.09,100.27,21385.0,87.8207,88.04,87.8207,87.9786,21385.0
2017-07-26 10:10:00,100.32,100.4,100.26,100.36,14708.0,88.0225,88.0927,87.9698,88.0576,14708.0
2017-07-26 10:20:00,100.38,100.81,100.38,100.76,24309.0,88.0751,88.4524,88.0751,88.4085,24309.0
2017-07-26 10:30:00,100.72,100.74,100.58,100.58,9885.0,88.3734,88.391,88.2506,88.2506,9885.0
2017-07-26 10:40:00,100.58,100.67,100.53,100.59,31429.0,88.2506,88.3296,88.2067,88.2594,31429.0
2017-07-26 10:50:00,100.59,100.63,100.44,100.47,7411.0,88.2594,88.2945,88.1277,88.1541,7411.0
2017-07-26 11:00:00,100.42,100.44,100.32,100.36,12650.0,88.1102,88.1277,88.0225,88.0576,12650.0
2017-07-26 11:10:00,100.36,100.48,100.33,100.43,15538.0,88.0576,88.1628,88.0312,88.119,15538.0
2017-07-26 11:20:00,100.44,100.45,100.29,100.39,17691.0,88.1277,88.1365,87.9961,88.0839,17691.0
2017-07-26 11:30:00,100.42,100.49,100.42,100.48,10253.0,88.1102,88.1716,88.1102,88.1628,10253.0
2017-07-26 11:40:00,100.45,100.51,100.45,100.48,5896.0,88.1365,88.1892,88.1365,88.1628,5896.0
2017-07-26 11:50:00,100.45,100.49,100.42,100.45,7904.0,88.1365,88.1716,88.1102,88.1365,7904.0
2017-07-26 12:00:00,100.48,100.48,100.43,100.44,5750.0,88.1628,88.1628,88.119,88.1277,5750.0
2017-07-26 12:10:00,100.44,100.47,100.38,100.38,8890.0,88.1277,88.1541,88.0751,88.0751,8890.0
2017-07-26 12:20:00,100.4,100.4,100.15,100.15,6691.0,88.0927,88.0927,87.8733,87.8733,6691.0
2017-07-26 12:30:00,100.16,100.17,100.03,100.09,4090.0,87.8821,87.8908,87.768,87.8207,4090.0
2017-07-26 12:40:00,100.09,100.11,100.05,100.08,8779.0,87.8207,87.8382,87.7856,87.8119,8779.0
2017-07-26 12:50:00,100.06,100.13,100.06,100.09,9361.0,87.7943,87.8557,87.7943,87.8207,9361.0
2017-07-26 13:00:00,100.12,100.14,100.07,100.1,6838.0,87.847,87.8645,87.8031,87.8294,6838.0
2017-07-26 13:10:00,100.11,100.17,100.08,100.16,11553.0,87.8382,87.8908,87.8119,87.8821,11553.0
2017-07-26 13:20:00,100.18,100.35,100.15,100.34,15895.0,87.8996,88.0488,87.8733,88.04,15895.0
2017-07-26 13:30:00,100.33,100.44,100.32,100.39,9060.0,88.0312,88.1277,88.0225,88.0839,9060.0
2017-07-26 13:40:00,100.41,100.58,100.4,100.58,14500.0,88.1014,88.2506,88.0927,88.2506,14500.0
2017-07-26 13:50:00,100.56,100.6,100.37,100.37,7800.0,88.233,88.2681,88.0663,88.0663,7800.0
2017-07-26 14:00:00,100.31,100.64,100.3,100.62,14022.0,88.0137,88.3032,88.0049,88.2857,14022.0
2017-07-26 14:10:00,100.62,100.71,100.62,100.65,9950.0,88.2857,88.3647,88.2857,88.312,9950.0
2017-07-26 14:20:00,100.67,100.7,100.57,100.62,11221.0,88.3296,88.3559,88.2418,88.2857,11221.0
2017-07-26 14:30:00,100.62,100.65,100.45,100.56,14930.0,88.2857,88.312,88.1365,88.233,14930.0
2017-07-26 14:40:00,100.56,100.85,100.53,100.83,28410.0,88.233,88.4875,88.2067,88.4699,28410.0
2017-07-26 14:50:00,100.82,100.85,100.65,100.67,18925.0,88.4612,88.4875,88.312,88.3296,18925.0
2017-07-26 15:00:00,100.65,100.8,100.64,100.8,16864.0,88.312,88.4436,88.3032,88.4436,16864.0
2017-07-26 15:10:00,100.82,100.88,100.65,100.68,19063.0,88.4612,88.5138,88.312,88.3383,19063.0
2017-07-26 15:20:00,100.68,100.77,100.59,100.62,19925.0,88.3383,88.4173,88.2594,88.2857,19925.0
2017-07-26 15:30:00,100.61,100.79,100.57,100.79,19491.0,88.2769,88.4348,88.2418,88.4348,19491.0
2017-07-26 15:40:00,100.8,100.8,100.58,100.61,27272.0,88.4436,88.4436,88.2506,88.2769,27272.0
2017-07-26 15:50:00,100.6,100.87,100.6,100.85,64112.0,88.2681,88.505,88.2681,88.4875,64112.0
2017-07-27 09:30:00,101.14,101.14,99.75,100.2,38603.0,88.7419,88.7419,87.5223,87.9172,38603.0
2017-07-27 09:40:00,100.31,100.31,99.55,99.96,68476.0,88.0137,88.0137,87.3468,87.7066,68476.0
2017-07-27 09:50:00,100.0,100.24,99.94,99.97,44887.0,87.7417,87.9523,87.689,87.7154,44887.0
2017-07-27 10:00:00,99.99,100.58,99.99,100.14,101204.0,87.7329,88.2506,87.7329,87.8645,101204.0
2017-07-27 10:10:00,100.1,100.43,99.97,100.43,12700.0,87.8294,88.119,87.7154,88.119,12700.0
2017-07-27 10:20:00,100.45,100.6,100.32,100.35,11440.0,88.1365,88.2681,88.0225,88.0488,11440.0
2017-07-27 10:30:00,100.35,100.53,100.07,100.53,18099.0,88.0488,88.2067,87.8031,88.2067,18099.0
2017-07-27 10:40:00,100.55,100.61,100.2,100.41,15152.0,88.2243,88.2769,87.9172,88.1014,15152.0
2017-07-27 10:50:00,100.39,100.66,100.27,100.6,25251.0,88.0839,88.3208,87.9786,88.2681,25251.0
2017-07-27 11:00:00,100.56,100.75,100.51,100.72,11700.0,88.233,88.3997,88.1892,88.3734,11700.0
2017-07-27 11:10:00,100.78,100.92,100.69,100.81,14221.0,88.4261,88.5489,88.3471,88.4524,14221.0
2017-07-27 11:20:00,100.83,100.88,100.46,100.59,48863.0,88.4699,88.5138,88.1453,88.2594,48863.0
2017-07-27 11:30:00,100.6,100.89,100.55,100.56,14190.0,88.2681,88.5226,88.2243,88.233,14190.0
2017-07-27 11:40:00,100.54,100.83,100.54,100.75,11070.0,88.2155,88.4699,88.2155,88.3997,11070.0
2017-07-27 11:50:00,100.8,100.84,100.67,100.79,9578.0,88.4436,88.4787,88.3296,88.4348,9578.0
2017-07-27 12:00:00,100.76,100.98,100.74,100.98,14401.0,88.4085,88.6016,88.391,88.6016,14401.0
2017-07-27 12:10:00,100.98,101.08,100.86,100.87,12605.0,88.6016,88.6893,88.4963,88.505,12605.0
2017-07-27 12:20:00,100.87,100.93,100.84,100.88,12061.0,88.505,88.5577,88.4787,88.5138,12061.0
2017-07-27 12:30:00,100.87,100.88,100.35,100.41,46747.0,88.505,88.5138,88.0488,88.1014,46747.0
2017-07-27 12:40:00,100.39,100.58,100.23,100.38,23911.0,88.0839,88.2506,87.9435,88.0751,23911.0
2017-07-27 12:50:00,100.38,100.56,99.3,99.46,25506.0,88.0751,88.233,87.1275,87.2679,25506.0
2017-07-27 13:00:00,99.51,99.64,99.04,99.59,19821.0,87.3118,87.4258,86.8994,87.3819,19821.0
2017-07-27 13:10:00,99.59,99.75,99.1,99.31,37081.0,87.3819,87.5223,86.952,87.1363,37081.0
2017-07-27 13:20:00,99.34,99.4,98.65,98.95,28190.0,87.1626,87.2152,86.5572,86.8204,28190.0
2017-07-27 13:30:00,98.88,98.94,98.5,98.53,18646.0,86.759,86.8116,86.4256,86.4519,18646.0
2017-07-27 13:40:00,98.59,99.17,98.59,99.03,24903.0,86.5045,87.0134,86.5045,86.8906,24903.0
2017-07-27 13:50:00,99.04,99.17,98.52,98.84,30928.0,86.8994,87.0134,86.4431,86.7239,30928.0
2017-07-27 14:00:00,98.91,99.0,98.61,98.73,16113.0,86.7853,86.8643,86.5221,86.6274,16113.0
2017-07-27 14:10:00,98.7,99.18,98.51,99.05,10456.0,86.601,87.0222,86.4343,86.9081,10456.0
2017-07-27 14:20:00,99.04,99.81,98.83,99.81,29388.0,86.8994,87.575,86.7151,87.575,29388.0
2017-07-27 14:30:00,99.71,99.83,99.27,99.41,22434.0,87.4872,87.5925,87.1012,87.224,22434.0
2017-07-27 14:40:00,99.39,99.47,99.01,99.16,19642.0,87.2065,87.2767,86.873,87.0047,19642.0
2017-07-27 14:50:00,99.23,99.52,99.18,99.3,13076.0,87.0661,87.3205,87.0222,87.1275,13076.0
2017-07-27 15:00:00,99.24,99.3,98.89,99.06,14465.0,87.0748,87.1275,86.7678,86.9169,14465.0
2017-07-27 15:10:00,99.12,99.29,98.93,99.29,21453.0,86.9696,87.1187,86.8028,87.1187,21453.0
2017-07-27 15:20:00,99.21,99.38,98.99,99.1,24242.0,87.0485,87.1977,86.8555,86.952,24242.0
2017-07-27 15:30:00,99.1,99.55,99.06,99.46,32861.0,86.952,87.3468,86.9169,87.2679,32861.0
2017-07-27 15:40:00,99.47,99.73,99.47,99.62,52515.0,87.2767,87.5048,87.2767,87.4083,52515.0
2017-07-27 15:50:00,99.62,100.02,99.62,99.93,99058.0,87.4083,87.7592,87.4083,87.6803,99058.0
2017-07-28 09:30:00,97.74,97.89,94.47,94.52,170833.0,85.7587,85.8903,82.8896,82.9334,170833.0
2017-07-28 09:40:00,94.52,95.9,94.51,95.36,83806.0,82.9334,84.1443,82.9247,83.6705,83806.0
2017-07-28 09:50:00,95.37,95.64,95.11,95.43,32207.0,83.6792,83.9161,83.4511,83.7319,32207.0
2017-07-28 10:00:00,95.49,96.09,95.42,95.98,42632.0,83.7845,84.311,83.7231,84.2145,42632.0
2017-07-28 10:10:00,96.02,96.03,95.59,95.69,21266.0,84.2496,84.2583,83.8723,83.96,21266.0
2017-07-28 10:20:00,95.63,96.26,95.44,95.95,35642.0,83.9074,84.4601,83.7407,84.1881,35642.0
2017-07-28 10:30:00,95.95,95.99,95.68,95.89,36625.0,84.1881,84.2232,83.9512,84.1355,36625.0
2017-07-28 10:40:00,95.88,95.95,95.44,95.56,19243.0,84.1267,84.1881,83.7407,83.846,19243.0
2017-07-28 10:50:00,95.54,95.67,95.3,95.52,33269.0,83.8284,83.9425,83.6178,83.8109,33269.0
2017-07-28 11:00:00,95.53,95.88,95.53,95.66,31812.0,83.8196,84.1267,83.8196,83.9337,31812.0
2017-07-28 11:10:00,95.78,96.16,95.77,96.14,46055.0,84.039,84.3724,84.0302,84.3549,46055.0
2017-07-28 11:20:00,96.13,96.19,95.92,96.04,49323.0,84.3461,84.3987,84.1618,84.2671,49323.0
2017-07-28 11:30:00,96.07,96.38,95.99,96.1,34468.0,84.2934,84.5654,84.2232,84.3198,34468.0
2017-07-28 11:40:00,96.13,96.22,95.97,96.08,25894.0,84.3461,84.4251,84.2057,84.3022,25894.0
2017-07-28 11:50:00,96.12,96.87,96.08,96.59,29403.0,84.3373,84.9954,84.3022,84.7497,29403.0
2017-07-28 12:00:00,96.54,96.76,96.28,96.38,16101.0,84.7058,84.8989,84.4777,84.5654,16101.0
2017-07-28 12:10:00,96.4,96.44,96.02,96.42,33545.0,84.583,84.6181,84.2496,84.6005,33545.0
2017-07-28 12:20:00,96.39,96.46,96.22,96.33,12492.0,84.5742,84.6356,84.4251,84.5216,12492.0
2017-07-28 12:30:00,96.36,96.62,96.34,96.59,17536.0,84.5479,84.776,84.5303,84.7497,17536.0
2017-07-28 12:40:00,96.65,96.79,96.53,96.64,17326.0,84.8023,84.9252,84.697,84.7936,17326.0
2017-07-28 12:50:00,96.65,96.71,96.21,96.34,32800.0,84.8023,84.855,84.4163,84.5303,32800.0
2017-07-28 13:00:00,96.3,96.3,95.94,95.95,21901.0,84.4952,84.4952,84.1794,84.1881,21901.0
2017-07-28 13:10:00,95.98,96.01,95.67,95.67,16699.0,84.2145,84.2408,83.9425,83.9425,16699.0
2017-07-28 13:20:00,95.7,95.74,95.28,95.3,20750.0,83.9688,84.0039,83.6003,83.6178,20750.0
2017-07-28 13:30:00,95.29,95.35,95.16,95.19,19606.0,83.6091,83.6617,83.495,83.5213,19606.0
2017-07-28 13:40:00,95.21,95.33,95.16,95.22,17263.0,83.5389,83.6441,83.495,83.5476,17263.0
2017-07-28 13:50:00,95.2,95.24,94.9,94.9,52081.0,83.5301,83.5652,83.2669,83.2669,52081.0
2017-07-28 14:00:00,94.9,94.97,94.78,94.96,29851.0,83.2669,83.3283,83.1616,83.3195,29851.0
2017-07-28 14:10:00,94.97,95.04,94.6,94.81,16618.0,83.3283,83.3897,83.0036,83.1879,16618.0
2017-07-28 14:20:00,94.8,94.92,94.65,94.77,37513.0,83.1791,83.2844,83.0475,83.1528,37513.0
2017-07-28 14:30:00,94.74,94.79,94.47,94.5,40286.0,83.1265,83.1703,82.8896,82.9159,40286.0
2017-07-28 14:40:00,94.51,94.55,94.2,94.48,38609.0,82.9247,82.9598,82.6527,82.8983,38609.0
2017-07-28 14:50:00,94.48,95.03,94.46,94.49,48372.0,82.8983,83.3809,82.8808,82.9071,48372.0
2017-07-28 15:00:00,94.5,94.74,94.5,94.67,52042.0,82.9159,83.1265,82.9159,83.0651,52042.0
2017-07-28 15:10:00,94.66,94.66,94.42,94.52,42608.0,83.0563,83.0563,82.8457,82.9334,42608.0
2017-07-28 15:20:00,94.53,94.53,94.29,94.34,35497.0,82.9422,82.9422,82.7316,82.7755,35497.0
2017-07-28 15:30:00,94.34,94.47,94.26,94.29,41299.0,82.7755,82.8896,82.7053,82.7316,41299.0
2017-07-28 15:40:00,94.29,94.51,94.26,94.47,45393.0,82.7316,82.9247,82.7053,82.8896,45393.0
2017-07-28 15:50:00,94.51,94.59,94.35,94.39,92785.0,82.9247,82.9949,82.7843,82.8194,92785.0
2017-07-31 09:30:00,94.58,94.75,94.28,94.32,39238.0,82.9861,83.1352,82.7229,82.758,39238.0
2017-07-31 09:40:00,94.32,94.65,94.01,94.51,16285.0,82.758,83.0475,82.486,82.9247,16285.0
2017-07-31 09:50:00,94.58,94.63,94.02,94.12,30169.0,82.9861,83.03,82.4947,82.5825,30169.0
2017-07-31 10:00:00,94.03,94.09,93.75,94.0,29961.0,82.5035,82.5562,82.2578,82.4772,29961.0
2017-07-31 10:10:00,93.97,94.23,93.83,94.2,12782.0,82.4509,82.679,82.328,82.6527,12782.0
2017-07-31 10:20:00,94.28,94.3,94.0,94.13,13166.0,82.7229,82.7404,82.4772,82.5912,13166.0
2017-07-31 10:30:00,94.13,94.18,93.61,93.66,21719.0,82.5912,82.6351,82.135,82.1789,21719.0
2017-07-31 10:40:00,93.69,93.88,93.66,93.72,22181.0,82.2052,82.3719,82.1789,82.2315,22181.0
2017-07-31 10:50:00,93.72,93.72,93.34,93.47,28636.0,82.2315,82.2315,81.8981,82.0122,28636.0
2017-07-31 11:00:00,93.48,93.8,93.48,93.53,18527.0,82.0209,82.3017,82.0209,82.0648,18527.0
2017-07-31 11:10:00,93.53,93.57,93.33,93.4,14802.0,82.0648,82.0999,81.8893,81.9507,14802.0
2017-07-31 11:20:00,93.41,93.71,93.34,93.6,14150.0,81.9595,82.2227,81.8981,82.1262,14150.0
2017-07-31 11:30:00,93.61,93.72,93.54,93.69,35207.0,82.135,82.2315,82.0736,82.2052,35207.0
2017-07-31 11:40:00,93.7,93.86,93.68,93.68,6800.0,82.214,82.3543,82.1964,82.1964,6800.0
2017-07-31 11:50:00,93.7,93.7,93.52,93.57,8841.0,82.214,82.214,82.056,82.0999,8841.0
2017-07-31 12:00:00,93.52,93.52,93.09,93.26,77838.0,82.056,82.056,81.6787,81.8279,77838.0
2017-07-31 12:10:00,93.25,93.3,93.11,93.18,13113.0,81.8191,81.863,81.6963,81.7577,13113.0
2017-07-31 12:20:00,93.18,93.25,93.01,93.15,12877.0,81.7577,81.8191,81.6085,81.7314,12877.0
2017-07-31 12:30:00,93.2,93.25,93.13,93.25,15368.0,81.7753,81.8191,81.7138,81.8191,15368.0
2017-07-31 12:40:00,93.25,93.38,93.14,93.28,18743.0,81.8191,81.9332,81.7226,81.8454,18743.0
2017-07-31 12:50:00,93.29,93.4,93.26,93.34,14746.0,81.8542,81.9507,81.8279,81.8981,14746.0
2017-07-31 13:00:00,93.32,93.5,93.22,93.38,11700.0,81.8805,82.0385,81.7928,81.9332,11700.0
2017-07-31 13:10:00,93.38,93.42,93.15,93.15,12588.0,81.9332,81.9683,81.7314,81.7314,12588.0
2017-07-31 13:20:00,93.18,93.19,92.93,92.99,19575.0,81.7577,81.7665,81.5383,81.591,19575.0
2017-07-31 13:30:00,92.95,92.95,92.69,92.69,12968.0,81.5559,81.5559,81.3278,81.3278,12968.0
2017-07-31 13:40:00,92.67,92.67,92.5,92.5,11132.0,81.3102,81.3102,81.1611,81.1611,11132.0
2017-07-31 13:50:00,92.52,92.74,92.49,92.66,16761.0,81.1786,81.3716,81.1523,81.3014,16761.0
2017-07-31 14:00:00,92.62,92.79,92.58,92.68,12734.0,81.2663,81.4155,81.2313,81.319,12734.0
2017-07-31 14:10:00,92.65,92.99,92.57,92.93,11827.0,81.2927,81.591,81.2225,81.5383,11827.0
2017-07-31 14:20:00,92.93,92.94,92.65,92.66,11615.0,81.5383,81.5471,81.2927,81.3014,11615.0
2017-07-31 14:30:00,92.71,92.77,92.51,92.52,12000.0,81.3453,81.398,81.1698,81.1786,12000.0
2017-07-31 14:40:00,92.52,92.63,92.52,92.6,12517.0,81.1786,81.2751,81.1786,81.2488,12517.0
2017-07-31 14:50:00,92.59,92.68,92.58,92.63,12354.0,81.24,81.319,81.2313,81.2751,12354.0
2017-07-31 15:00:00,92.64,92.85,92.64,92.79,12487.0,81.2839,81.4682,81.2839,81.4155,12487.0
2017-07-31 15:10:00,92.8,92.89,92.72,92.88,19873.0,81.4243,81.5033,81.3541,81.4945,19873.0
2017-07-31 15:20:00,92.85,92.92,92.73,92.78,23184.0,81.4682,81.5296,81.3629,81.4067,23184.0
2017-07-31 15:30:00,92.8,92.93,92.77,92.84,16649.0,81.4243,81.5383,81.398,81.4594,16649.0
2017-07-31 15:40:00,92.82,92.88,92.76,92.87,36273.0,81.4418,81.4945,81.3892,81.4857,36273.0
2017-07-31 15:50:00,92.86,92.86,92.53,92.63,108016.0,81.4769,81.4769,81.1874,81.2751,108016.0
2017-08-01 09:30:00,92.85,93.04,92.46,92.83,58799.0,81.4682,81.6349,81.126,81.4506,58799.0
2017-08-01 09:40:00,92.74,93.05,92.57,92.73,62631.0,81.3716,81.6436,81.2225,81.3629,62631.0
2017-08-01 09:50:00,92.75,93.05,92.73,92.93,22107.0,81.3804,81.6436,81.3629,81.5383,22107.0
2017-08-01 10:00:00,92.97,93.0,92.75,92.79,24355.0,81.5734,81.5998,81.3804,81.4155,24355.0
2017-08-01 10:10:00,92.78,92.92,92.76,92.77,17308.0,81.4067,81.5296,81.3892,81.398,17308.0
2017-08-01 10:20:00,92.7,92.7,92.14,92.14,22190.0,81.3365,81.3365,80.8452,80.8452,22190.0
2017-08-01 10:30:00,92.11,92.44,92.09,92.3,225960.0,80.8189,81.1084,80.8013,80.9856,225960.0
2017-08-01 10:40:00,92.31,92.4,92.12,92.35,136146.0,80.9944,81.0733,80.8276,81.0294,136146.0
2017-08-01 10:50:00,92.34,92.55,92.29,92.35,40332.0,81.0207,81.2049,80.9768,81.0294,40332.0
2017-08-01 11:00:00,92.34,92.43,92.22,92.29,32965.0,81.0207,81.0996,80.9154,80.9768,32965.0
2017-08-01 11:10:00,92.37,92.39,92.07,92.08,27656.0,81.047,81.0645,80.7838,80.7925,27656.0
2017-08-01 11:20:00,92.09,92.11,91.92,91.92,25003.0,80.8013,80.8189,80.6522,80.6522,25003.0
2017-08-01 11:30:00,91.95,92.5,91.93,92.48,13765.0,80.6785,81.1611,80.6609,81.1435,13765.0
2017-08-01 11:40:00,92.51,92.51,92.34,92.43,16532.0,81.1698,81.1698,81.0207,81.0996,16532.0
2017-08-01 11:50:00,92.48,92.64,92.44,92.52,14687.0,81.1435,81.2839,81.1084,81.1786,14687.0
2017-08-01 12:00:00,92.52,92.57,92.41,92.42,9254.0,81.1786,81.2225,81.0821,81.0909,9254.0
2017-08-01 12:10:00,92.4,92.41,92.09,92.14,11006.0,81.0733,81.0821,80.8013,80.8452,11006.0
2017-08-01 12:20:00,92.13,92.14,92.05,92.14,10968.0,80.8364,80.8452,80.7662,80.8452,10968.0
2017-08-01 12:30:00,92.09,92.12,91.86,91.94,15199.0,80.8013,80.8276,80.5995,80.6697,15199.0
2017-08-01 12:40:00,91.95,92.2,91.93,92.2,12045.0,80.6785,80.8978,80.6609,80.8978,12045.0
2017-08-01 12:50:00,92.2,92.43,92.16,92.33,16112.0,80.8978,81.0996,80.8627,81.0119,16112.0
2017-08-01 13:00:00,92.33,92.36,92.29,92.34,16578.0,81.0119,81.0382,80.9768,81.0207,16578.0
2017-08-01 13:10:00,92.33,92.42,92.27,92.42,17408.0,81.0119,81.0909,80.9593,81.0909,17408.0
2017-08-01 13:20:00,92.43,92.5,92.37,92.42,15914.0,81.0996,81.1611,81.047,81.0909,15914.0
2017-08-01 13:30:00,92.43,92.45,92.39,92.43,19022.0,81.0996,81.1172,81.0645,81.0996,19022.0
2017-08-01 13:40:00,92.44,92.51,92.39,92.48,23966.0,81.1084,81.1698,81.0645,81.1435,23966.0
2017-08-01 13:50:00,92.5,92.55,92.38,92.55,29458.0,81.1611,81.2049,81.0558,81.2049,29458.0
2017-08-01 14:00:00,92.54,92.62,92.53,92.57,24276.0,81.1962,81.2663,81.1874,81.2225,24276.0
2017-08-01 14:10:00,92.57,92.63,92.43,92.59,30659.0,81.2225,81.2751,81.0996,81.24,30659.0
2017-08-01 14:20:00,92.61,92.61,92.48,92.52,25872.0,81.2576,81.2576,81.1435,81.1786,25872.0
2017-08-01 14:30:00,92.52,92.56,92.47,92.55,19681.0,81.1786,81.2137,81.1347,81.2049,19681.0
2017-08-01 14:40:00,92.55,92.55,92.33,92.33,13644.0,81.2049,81.2049,81.0119,81.0119,13644.0
2017-08-01 14:50:00,92.32,92.37,92.25,92.36,19501.0,81.0031,81.047,80.9417,81.0382,19501.0
2017-08-01 15:00:00,92.37,92.4,92.3,92.38,29954.0,81.047,81.0733,80.9856,81.0558,29954.0
2017-08-01 15:10:00,92.38,92.44,92.37,92.43,27466.0,81.0558,81.1084,81.047,81.0996,27466.0
2017-08-01 15:20:00,92.43,92.49,92.4,92.44,43251.0,81.0996,81.1523,81.0733,81.1084,43251.0
2017-08-01 15:30:00,92.43,92.64,92.3,92.64,39360.0,81.0996,81.2839,80.9856,81.2839,39360.0
2017-08-01 15:40:00,92.64,92.66,92.55,92.57,66228.0,81.2839,81.3014,81.2049,81.2225,66228.0
2017-08-01 15:50:00,92.6,92.74,92.56,92.63,168749.0,81.2488,81.3716,81.2137,81.2751,168749.0
2017-08-02 09:30:00,93.13,93.29,92.25,92.72,39785.0,81.7138,81.8542,80.9417,81.3541,39785.0
2017-08-02 09:40:00,92.75,92.75,91.43,91.67,23745.0,81.3804,81.3804,80.2222,80.4328,23745.0
2017-08-02 09:50:00,91.69,91.69,91.22,91.28,16455.0,80.4504,80.4504,80.038,80.0906,16455.0
2017-08-02 10:00:00,91.24,91.6,91.14,91.6,35640.0,80.0555,80.3714,79.9678,80.3714,35640.0
2017-08-02 10:10:00,91.61,91.63,91.11,91.11,15147.0,80.3802,80.3977,79.9414,79.9414,15147.0
2017-08-02 10:20:00,91.11,91.15,90.74,90.79,39250.0,79.9414,79.9765,79.6168,79.6607,39250.0
2017-08-02 10:30:00,90.78,91.17,90.64,91.02,14076.0,79.6519,79.9941,79.5291,79.8625,14076.0
2017-08-02 10:40:00,91.1,91.11,90.56,91.0,54628.0,79.9327,79.9414,79.4589,79.8449,54628.0
2017-08-02 10:50:00,91.06,91.18,90.55,90.6,12103.0,79.8976,80.0029,79.4501,79.494,12103.0
2017-08-02 11:00:00,90.64,90.84,90.34,90.58,21059.0,79.5291,79.7045,79.2658,79.4764,21059.0
2017-08-02 11:10:00,90.55,90.69,90.41,90.52,31101.0,79.4501,79.5729,79.3273,79.4238,31101.0
2017-08-02 11:20:00,90.54,90.83,90.42,90.61,19764.0,79.4413,79.6958,79.336,79.5027,19764.0
2017-08-02 11:30:00,90.58,90.83,90.56,90.81,25014.0,79.4764,79.6958,79.4589,79.6782,25014.0
2017-08-02 11:40:00,90.81,90.9,90.66,90.79,10080.0,79.6782,79.7572,79.5466,79.6607,10080.0
2017-08-02 11:50:00,90.79,90.95,90.74,90.86,12230.0,79.6607,79.8011,79.6168,79.7221,12230.0
2017-08-02 12:00:00,90.88,91.03,90.81,90.93,12341.0,79.7396,79.8713,79.6782,79.7835,12341.0
2017-08-02 12:10:00,90.96,91.11,90.91,91.11,24944.0,79.8098,79.9414,79.766,79.9414,24944.0
2017-08-02 12:20:00,91.11,91.15,90.88,90.88,23714.0,79.9414,79.9765,79.7396,79.7396,23714.0
2017-08-02 12:30:00,90.9,90.96,90.71,90.72,20402.0,79.7572,79.8098,79.5905,79.5993,20402.0
2017-08-02 12:40:00,90.72,90.78,90.6,90.61,15350.0,79.5993,79.6519,79.494,79.5027,15350.0
2017-08-02 12:50:00,90.61,90.75,90.52,90.67,22168.0,79.5027,79.6256,79.4238,79.5554,22168.0
2017-08-02 13:00:00,90.71,90.75,90.55,90.65,14890.0,79.5905,79.6256,79.4501,79.5378,14890.0
2017-08-02 13:10:00,90.65,90.65,90.54,90.56,9226.0,79.5378,79.5378,79.4413,79.4589,9226.0
2017-08-02 13:20:00,90.59,90.66,90.46,90.47,36698.0,79.4852,79.5466,79.3711,79.3799,36698.0
2017-08-02 13:30:00,90.47,90.51,90.37,90.46,24337.0,79.3799,79.415,79.2922,79.3711,24337.0
2017-08-02 13:40:00,90.48,90.66,90.48,90.62,41853.0,79.3887,79.5466,79.3887,79.5115,41853.0
2017-08-02 13:50:00,90.62,90.86,90.61,90.83,13496.0,79.5115,79.7221,79.5027,79.6958,13496.0
2017-08-02 14:00:00,90.83,90.84,90.53,90.53,14202.0,79.6958,79.7045,79.4325,79.4325,14202.0
2017-08-02 14:10:00,90.53,90.85,90.52,90.84,26104.0,79.4325,79.7133,79.4238,79.7045,26104.0
2017-08-02 14:20:00,90.83,90.88,90.63,90.86,24060.0,79.6958,79.7396,79.5203,79.7221,24060.0
2017-08-02 14:30:00,90.84,90.98,90.8,90.88,28289.0,79.7045,79.8274,79.6695,79.7396,28289.0
2017-08-02 14:40:00,90.89,90.9,90.76,90.77,21631.0,79.7484,79.7572,79.6344,79.6431,21631.0
2017-08-02 14:50:00,90.76,90.77,90.62,90.72,22092.0,79.6344,79.6431,79.5115,79.5993,22092.0
2017-08-02 15:00:00,90.71,90.72,90.46,90.5,40036.0,79.5905,79.5993,79.3711,79.4062,40036.0
2017-08-02 15:10:00,90.5,90.52,90.38,90.38,29252.0,79.4062,79.4238,79.3009,79.3009,29252.0
2017-08-02 15:20:00,90.37,90.41,90.28,90.36,26995.0,79.2922,79.3273,79.2132,79.2834,26995.0
2017-08-02 15:30:00,90.36,90.37,90.17,90.27,38779.0,79.2834,79.2922,79.1167,79.2044,38779.0
2017-08-02 15:40:00,90.27,90.27,90.04,90.09,89135.0,79.2044,79.2044,79.0026,79.0465,89135.0
2017-08-02 15:50:00,90.09,90.14,89.92,90.02,194435.0,79.0465,79.0904,78.8973,78.9851,194435.0
2017-08-03 09:30:00,89.91,89.91,89.32,89.69,59117.0,78.8885,78.8885,78.3709,78.6955,59117.0
2017-08-03 09:40:00,89.93,90.32,89.82,90.02,55135.0,78.9061,79.2483,78.8096,78.9851,55135.0
2017-08-03 09:50:00,90.02,90.11,89.52,89.59,41208.0,78.9851,79.064,78.5464,78.6078,41208.0
2017-08-03 10:00:00,89.58,89.59,88.88,89.03,88730.0,78.599,78.6078,77.9848,78.1164,88730.0
2017-08-03 10:10:00,89.03,89.06,88.48,89.01,68811.0,78.1164,78.1427,77.6338,78.0989,68811.0
2017-08-03 10:20:00,89.01,89.39,89.01,89.23,35020.0,78.0989,78.4323,78.0989,78.2919,35020.0
2017-08-03 10:30:00,89.22,89.35,88.93,88.93,29522.0,78.2831,78.3972,78.0287,78.0287,29522.0
2017-08-03 10:40:00,88.95,89.43,88.95,89.31,25595.0,78.0462,78.4674,78.0462,78.3621,25595.0
2017-08-03 10:50:00,89.31,89.48,89.28,89.3,36578.0,78.3621,78.5113,78.3358,78.3533,36578.0
2017-08-03 11:00:00,89.27,89.46,89.11,89.38,41172.0,78.327,78.4937,78.1866,78.4235,41172.0
2017-08-03 11:10:00,89.4,89.48,89.12,89.19,23418.0,78.4411,78.5113,78.1954,78.2568,23418.0
2017-08-03 11:20:00,89.16,89.41,89.16,89.33,37264.0,78.2305,78.4498,78.2305,78.3796,37264.0
2017-08-03 11:30:00,89.28,89.35,89.23,89.23,19032.0,78.3358,78.3972,78.2919,78.2919,19032.0
2017-08-03 11:40:00,89.26,89.26,89.08,89.09,35192.0,78.3182,78.3182,78.1603,78.1691,35192.0
2017-08-03 11:50:00,89.09,89.27,89.05,89.17,17004.0,78.1691,78.327,78.134,78.2393,17004.0
2017-08-03 12:00:00,89.15,89.3,89.09,89.18,40966.0,78.2217,78.3533,78.1691,78.248,40966.0
2017-08-03 12:10:00,89.23,89.3,89.21,89.28,18789.0,78.2919,78.3533,78.2744,78.3358,18789.0
2017-08-03 12:20:00,89.28,89.31,89.12,89.16,26629.0,78.3358,78.3621,78.1954,78.2305,26629.0
2017-08-03 12:30:00,89.17,89.24,89.12,89.17,20801.0,78.2393,78.3007,78.1954,78.2393,20801.0
2017-08-03 12:40:00,89.18,89.2,89.06,89.14,18073.0,78.248,78.2656,78.1427,78.2129,18073.0
2017-08-03 12:50:00,89.17,89.21,89.04,89.06,14402.0,78.2393,78.2744,78.1252,78.1427,14402.0
2017-08-03 13:00:00,89.04,89.12,89.01,89.04,27545.0,78.1252,78.1954,78.0989,78.1252,27545.0
2017-08-03 13:10:00,89.06,89.09,88.89,89.07,19574.0,78.1427,78.1691,77.9936,78.1515,19574.0
2017-08-03 13:20:00,89.09,89.15,88.88,88.98,13699.0,78.1691,78.2217,77.9848,78.0726,13699.0
2017-08-03 13:30:00,88.97,89.05,88.9,89.02,13752.0,78.0638,78.134,78.0024,78.1076,13752.0
2017-08-03 13:40:00,89.02,89.09,89.01,89.08,6100.0,78.1076,78.1691,78.0989,78.1603,6100.0
2017-08-03 13:50:00,89.09,89.38,89.07,89.27,26546.0,78.1691,78.4235,78.1515,78.327,26546.0
2017-08-03 14:00:00,89.22,89.27,89.18,89.22,33187.0,78.2831,78.327,78.248,78.2831,33187.0
2017-08-03 14:10:00,89.22,89.22,89.07,89.14,22536.0,78.2831,78.2831,78.1515,78.2129,22536.0
2017-08-03 14:20:00,89.14,89.17,89.1,89.15,26277.0,78.2129,78.2393,78.1778,78.2217,26277.0
2017-08-03 14:30:00,89.15,89.25,89.1,89.16,42410.0,78.2217,78.3095,78.1778,78.2305,42410.0
2017-08-03 14:40:00,89.14,89.14,89.01,89.08,35015.0,78.2129,78.2129,78.0989,78.1603,35015.0
2017-08-03 14:50:00,89.08,89.08,88.9,88.96,22322.0,78.1603,78.1603,78.0024,78.055,22322.0
2017-08-03 15:00:00,88.97,89.08,88.96,89.04,26182.0,78.0638,78.1603,78.055,78.1252,26182.0
2017-08-03 15:10:00,89.05,89.1,88.96,89.03,44235.0,78.134,78.1778,78.055,78.1164,44235.0
2017-08-03 15:20:00,89.03,89.09,89.0,89.02,21270.0,78.1164,78.1691,78.0901,78.1076,21270.0
2017-08-03 15:30:00,89.01,89.05,88.66,88.87,45111.0,78.0989,78.134,77.7918,77.976,45111.0
2017-08-03 15:40:00,88.87,88.93,88.76,88.89,55863.0,77.976,78.0287,77.8795,77.9936,55863.0
2017-08-03 15:50:00,88.89,88.99,88.86,88.95,82473.0,77.9936,78.0813,77.9673,78.0462,82473.0
2017-08-04 09:30:00,89.02,89.35,88.5,88.8,33313.0,78.1076,78.3972,77.6514,77.9146,33313.0
2017-08-04 09:40:00,88.72,89.19,88.64,89.1,28438.0,77.8444,78.2568,77.7742,78.1778,28438.0
2017-08-04 09:50:00,89.08,89.11,88.68,88.7,14535.0,78.1603,78.1866,77.8093,77.8269,14535.0
2017-08-04 10:00:00,88.73,88.78,88.4,88.52,13050.0,77.8532,77.8971,77.5637,77.6689,13050.0
2017-08-04 10:10:00,88.52,89.05,88.51,88.99,23834.0,77.6689,78.134,77.6602,78.0813,23834.0
2017-08-04 10:20:00,89.02,89.09,88.69,89.07,21429.0,78.1076,78.1691,77.8181,78.1515,21429.0
2017-08-04 10:30:00,89.07,89.15,88.96,89.02,19733.0,78.1515,78.2217,78.055,78.1076,19733.0
2017-08-04 10:40:00,89.02,89.05,88.86,89.01,20255.0,78.1076,78.134,77.9673,78.0989,20255.0
2017-08-04 10:50:00,88.99,89.14,88.88,89.09,32510.0,78.0813,78.2129,77.9848,78.1691,32510.0
2017-08-04 11:00:00,89.11,89.57,89.05,89.46,106468.0,78.1866,78.5902,78.134,78.4937,106468.0
2017-08-04 11:10:00,89.46,89.89,89.46,89.85,27734.0,78.4937,78.871,78.4937,78.8359,27734.0
2017-08-04 11:20:00,89.81,89.87,89.66,89.66,20928.0,78.8008,78.8535,78.6692,78.6692,20928.0
2017-08-04 11:30:00,89.65,89.75,89.58,89.61,18144.0,78.6604,78.7482,78.599,78.6253,18144.0
2017-08-04 11:40:00,89.69,89.79,89.61,89.64,26650.0,78.6955,78.7833,78.6253,78.6516,26650.0
2017-08-04 11:50:00,89.66,89.67,89.38,89.52,18610.0,78.6692,78.678,78.4235,78.5464,18610.0
2017-08-04 12:00:00,89.51,89.52,89.38,89.39,15085.0,78.5376,78.5464,78.4235,78.4323,15085.0
2017-08-04 12:10:00,89.38,89.41,89.21,89.24,9815.0,78.4235,78.4498,78.2744,78.3007,9815.0
2017-08-04 12:20:00,89.25,89.27,89.15,89.18,8665.0,78.3095,78.327,78.2217,78.248,8665.0
2017-08-04 12:30:00,89.15,89.19,88.9,89.0,16602.0,78.2217,78.2568,78.0024,78.0901,16602.0
2017-08-04 12:40:00,88.98,89.14,88.94,89.13,8734.0,78.0726,78.2129,78.0375,78.2042,8734.0
2017-08-04 12:50:00,89.13,89.26,89.13,89.13,7768.0,78.2042,78.3182,78.2042,78.2042,7768.0
2017-08-04 13:00:00,89.09,89.17,88.98,89.12,10767.0,78.1691,78.2393,78.0726,78.1954,10767.0
2017-08-04 13:10:00,89.11,89.15,88.98,89.04,7194.0,78.1866,78.2217,78.0726,78.1252,7194.0
2017-08-04 13:20:00,89.07,89.12,89.03,89.09,7534.0,78.1515,78.1954,78.1164,78.1691,7534.0
2017-08-04 13:30:00,89.08,89.17,89.06,89.11,9952.0,78.1603,78.2393,78.1427,78.1866,9952.0
2017-08-04 13:40:00,89.04,89.1,89.03,89.07,4505.0,78.1252,78.1778,78.1164,78.1515,4505.0
2017-08-04 13:50:00,89.07,89.09,89.04,89.06,11982.0,78.1515,78.1691,78.1252,78.1427,11982.0
2017-08-04 14:00:00,89.07,89.24,89.04,89.23,7058.0,78.1515,78.3007,78.1252,78.2919,7058.0
2017-08-04 14:10:00,89.23,89.25,89.06,89.08,12880.0,78.2919,78.3095,78.1427,78.1603,12880.0
2017-08-04 14:20:00,89.08,89.08,88.92,88.97,13094.0,78.1603,78.1603,78.0199,78.0638,13094.0
2017-08-04 14:30:00,88.96,88.98,88.69,88.74,29669.0,78.055,78.0726,77.8181,77.862,29669.0
2017-08-04 14:40:00,88.72,88.95,88.69,88.87,15091.0,77.8444,78.0462,77.8181,77.976,15091.0
2017-08-04 14:50:00,88.86,88.95,88.84,88.91,14494.0,77.9673,78.0462,77.9497,78.0111,14494.0
2017-08-04 15:00:00,88.95,89.02,88.94,89.0,10787.0,78.0462,78.1076,78.0375,78.0901,10787.0
2017-08-04 15:10:00,89.01,89.02,88.96,89.01,24346.0,78.0989,78.1076,78.055,78.0989,24346.0
2017-08-04 15:20:00,88.98,89.0,88.97,88.99,12231.0,78.0726,78.0901,78.0638,78.0813,12231.0
2017-08-04 15:30:00,88.98,88.99,88.82,88.85,16687.0,78.0726,78.0813,77.9322,77.9585,16687.0
2017-08-04 15:40:00,88.85,88.98,88.8,88.82,33382.0,77.9585,78.0726,77.9146,77.9322,33382.0
2017-08-04 15:50:00,88.81,88.99,88.78,88.81,143851.0,77.9234,78.0813,77.8971,77.9234,143851.0
2017-08-07 09:30:00,89.7,90.21,89.03,89.33,146890.0,78.7043,79.1518,78.1164,78.3796,146890.0
2017-08-07 09:40:00,89.41,89.91,89.33,89.66,93779.0,78.4498,78.8885,78.3796,78.6692,93779.0
2017-08-07 09:50:00,89.7,89.86,89.57,89.71,111913.0,78.7043,78.8447,78.5902,78.7131,111913.0
2017-08-07 10:00:00,89.73,89.8,89.36,89.47,91263.0,78.7306,78.792,78.406,78.5025,91263.0
2017-08-07 10:10:00,89.48,89.78,89.46,89.78,35196.0,78.5113,78.7745,78.4937,78.7745,35196.0
2017-08-07 10:20:00,89.78,90.35,89.76,90.29,44142.0,78.7745,79.2746,78.7569,79.222,44142.0
2017-08-07 10:30:00,90.26,90.83,90.26,90.83,29933.0,79.1956,79.6958,79.1956,79.6958,29933.0
2017-08-07 10:40:00,90.86,91.02,90.71,90.93,42984.0,79.7221,79.8625,79.5905,79.7835,42984.0
2017-08-07 10:50:00,90.94,91.28,90.94,91.26,44527.0,79.7923,80.0906,79.7923,80.0731,44527.0
2017-08-07 11:00:00,91.24,91.68,91.24,91.65,44762.0,80.0555,80.4416,80.0555,80.4153,44762.0
2017-08-07 11:10:00,91.65,92.06,91.65,91.88,54621.0,80.4153,80.775,80.4153,80.6171,54621.0
2017-08-07 11:20:00,91.91,92.19,91.9,92.13,72978.0,80.6434,80.8891,80.6346,80.8364,72978.0
2017-08-07 11:30:00,92.13,92.19,91.99,92.06,21274.0,80.8364,80.8891,80.7136,80.775,21274.0
2017-08-07 11:40:00,92.08,92.08,91.64,91.8,38890.0,80.7925,80.7925,80.4065,80.5469,38890.0
2017-08-07 11:50:00,91.82,91.82,91.61,91.69,17320.0,80.5644,80.5644,80.3802,80.4504,17320.0
2017-08-07 12:00:00,91.7,91.9,91.7,91.85,20901.0,80.4591,80.6346,80.4591,80.5907,20901.0
2017-08-07 12:10:00,91.84,91.92,91.74,91.75,23473.0,80.582,80.6522,80.4942,80.503,23473.0
2017-08-07 12:20:00,91.8,91.86,91.8,91.86,12474.0,80.5469,80.5995,80.5469,80.5995,12474.0
2017-08-07 12:30:00,91.87,91.98,91.84,91.91,17846.0,80.6083,80.7048,80.582,80.6434,17846.0
2017-08-07 12:40:00,91.92,91.99,91.86,91.87,16275.0,80.6522,80.7136,80.5995,80.6083,16275.0
2017-08-07 12:50:00,91.85,92.1,91.82,92.07,35184.0,80.5907,80.8101,80.5644,80.7838,35184.0
2017-08-07 13:00:00,92.07,92.27,92.07,92.24,25646.0,80.7838,80.9593,80.7838,80.9329,25646.0
2017-08-07 13:10:00,92.26,92.36,92.15,92.36,29289.0,80.9505,81.0382,80.854,81.0382,29289.0
2017-08-07 13:20:00,92.34,92.69,92.33,92.51,35687.0,81.0207,81.3278,81.0119,81.1698,35687.0
2017-08-07 13:30:00,92.5,92.6,92.42,92.59,21145.0,81.1611,81.2488,81.0909,81.24,21145.0
2017-08-07 13:40:00,92.58,92.6,92.37,92.43,15336.0,81.2313,81.2488,81.047,81.0996,15336.0
2017-08-07 13:50:00,92.43,92.48,92.3,92.48,18115.0,81.0996,81.1435,80.9856,81.1435,18115.0
2017-08-07 14:00:00,92.47,92.48,92.32,92.37,24175.0,81.1347,81.1435,81.0031,81.047,24175.0
2017-08-07 14:10:00,92.37,92.39,92.14,92.18,17989.0,81.047,81.0645,80.8452,80.8803,17989.0
2017-08-07 14:20:00,92.18,92.19,92.11,92.14,23107.0,80.8803,80.8891,80.8189,80.8452,23107.0
2017-08-07 14:30:00,92.14,92.34,92.11,92.33,37317.0,80.8452,81.0207,80.8189,81.0119,37317.0
2017-08-07 14:40:00,92.32,92.44,92.32,92.35,16307.0,81.0031,81.1084,81.0031,81.0294,16307.0
2017-08-07 14:50:00,92.36,92.38,92.25,92.27,17185.0,81.0382,81.0558,80.9417,80.9593,17185.0
2017-08-07 15:00:00,92.28,92.29,92.05,92.09,24760.0,80.968,80.9768,80.7662,80.8013,24760.0
2017-08-07 15:10:00,92.08,92.1,92.01,92.02,22750.0,80.7925,80.8101,80.7311,80.7399,22750.0
2017-08-07 15:20:00,92.01,92.21,91.99,92.21,36376.0,80.7311,80.9066,80.7136,80.9066,36376.0
2017-08-07 15:30:00,92.22,92.32,92.07,92.09,52527.0,80.9154,81.0031,80.7838,80.8013,52527.0
2017-08-07 15:40:00,92.09,92.13,92.03,92.12,68572.0,80.8013,80.8364,80.7487,80.8276,68572.0
2017-08-07 15:50:00,92.14,92.2,91.98,92.02,86905.0,80.8452,80.8978,80.7048,80.7399,86905.0
2017-08-08 09:30:00,91.99,92.13,91.15,91.35,54073.0,80.7136,80.8364,79.9765,80.152,54073.0
2017-08-08 09:40:00,91.44,91.57,91.0,91.47,21977.0,80.231,80.3451,79.8449,80.2573,21977.0
2017-08-08 09:50:00,91.5,91.73,91.33,91.33,84755.0,80.2836,80.4854,80.1345,80.1345,84755.0
2017-08-08 10:00:00,91.4,91.49,91.29,91.41,37620.0,80.1959,80.2749,80.0994,80.2047,37620.0
2017-08-08 10:10:00,91.41,91.46,91.19,91.24,40522.0,80.2047,80.2485,80.0116,80.0555,40522.0
2017-08-08 10:20:00,91.26,91.26,90.97,91.02,33510.0,80.0731,80.0731,79.8186,79.8625,33510.0
2017-08-08 10:30:00,91.02,91.64,90.94,91.52,42224.0,79.8625,80.4065,79.7923,80.3012,42224.0
2017-08-08 10:40:00,91.49,91.54,91.17,91.17,43683.0,80.2749,80.3187,79.9941,79.9941,43683.0
2017-08-08 10:50:00,91.15,91.5,91.14,91.43,26551.0,79.9765,80.2836,79.9678,80.2222,26551.0
2017-08-08 11:00:00,91.5,91.77,91.5,91.73,19552.0,80.2836,80.5205,80.2836,80.4854,19552.0
2017-08-08 11:10:00,91.72,91.86,91.58,91.86,30323.0,80.4767,80.5995,80.3538,80.5995,30323.0
2017-08-08 11:20:00,91.84,91.9,91.63,91.68,23575.0,80.582,80.6346,80.3977,80.4416,23575.0
2017-08-08 11:30:00,91.68,92.03,91.67,91.87,15530.0,80.4416,80.7487,80.4328,80.6083,15530.0
2017-08-08 11:40:00,91.95,92.05,91.9,91.94,16211.0,80.6785,80.7662,80.6346,80.6697,16211.0
2017-08-08 11:50:00,91.97,92.03,91.89,91.99,10412.0,80.696,80.7487,80.6258,80.7136,10412.0
2017-08-08 12:00:00,92.01,92.03,91.85,91.9,17766.0,80.7311,80.7487,80.5907,80.6346,17766.0
2017-08-08 12:10:00,91.91,91.97,91.7,91.7,13754.0,80.6434,80.696,80.4591,80.4591,13754.0
2017-08-08 12:20:00,91.7,91.71,91.53,91.55,34060.0,80.4591,80.4679,80.31,80.3275,34060.0
2017-08-08 12:30:00,91.52,91.52,91.16,91.16,17124.0,80.3012,80.3012,79.9853,79.9853,17124.0
2017-08-08 12:40:00,91.18,91.27,91.11,91.25,9812.0,80.0029,80.0818,79.9414,80.0643,9812.0
2017-08-08 12:50:00,91.25,91.36,91.2,91.25,14659.0,80.0643,80.1608,80.0204,80.0643,14659.0
2017-08-08 13:00:00,91.22,91.3,91.07,91.26,7483.0,80.038,80.1082,79.9064,80.0731,7483.0
2017-08-08 13:10:00,91.28,91.33,91.22,91.24,8693.0,80.0906,80.1345,80.038,80.0555,8693.0
2017-08-08 13:20:00,91.25,91.37,91.04,91.1,15712.0,80.0643,80.1696,79.88,79.9327,15712.0
2017-08-08 13:30:00,91.08,91.11,90.93,91.09,15930.0,79.9151,79.9414,79.7835,79.9239,15930.0
2017-08-08 13:40:00,91.09,91.15,91.0,91.13,14564.0,79.9239,79.9765,79.8449,79.959,14564.0
2017-08-08 13:50:00,91.12,91.2,91.1,91.14,9953.0,79.9502,80.0204,79.9327,79.9678,9953.0
2017-08-08 14:00:00,91.12,91.2,90.86,90.92,23647.0,79.9502,80.0204,79.7221,79.7747,23647.0
2017-08-08 14:10:00,90.95,91.05,90.91,90.92,15461.0,79.8011,79.8888,79.766,79.7747,15461.0
2017-08-08 14:20:00,90.92,90.96,90.88,90.96,9745.0,79.7747,79.8098,79.7396,79.8098,9745.0
2017-08-08 14:30:00,90.98,91.28,90.98,91.25,17928.0,79.8274,80.0906,79.8274,80.0643,17928.0
2017-08-08 14:40:00,91.25,91.28,91.02,91.07,11068.0,80.0643,80.0906,79.8625,79.9064,11068.0
2017-08-08 14:50:00,91.1,91.14,90.98,90.99,16715.0,79.9327,79.9678,79.8274,79.8362,16715.0
2017-08-08 15:00:00,91.0,91.03,90.87,91.0,14332.0,79.8449,79.8713,79.7309,79.8449,14332.0
2017-08-08 15:10:00,91.0,91.06,90.94,91.04,19717.0,79.8449,79.8976,79.7923,79.88,19717.0
2017-08-08 15:20:00,91.06,91.07,90.61,90.73,23159.0,79.8976,79.9064,79.5027,79.608,23159.0
2017-08-08 15:30:00,90.71,90.71,90.38,90.52,27637.0,79.5905,79.5905,79.3009,79.4238,27637.0
2017-08-08 15:40:00,90.53,90.62,90.45,90.53,43854.0,79.4325,79.5115,79.3624,79.4325,43854.0
2017-08-08 15:50:00,90.53,90.7,90.49,90.68,94596.0,79.4325,79.5817,79.3975,79.5642,94596.0
2017-08-09 09:30:00,90.08,90.47,89.49,90.15,38803.0,79.0377,79.3799,78.52,79.0991,38803.0
2017-08-09 09:40:00,90.22,90.5,90.05,90.22,25926.0,79.1605,79.4062,79.0114,79.1605,25926.0
2017-08-09 09:50:00,90.28,90.59,90.15,90.53,20132.0,79.2132,79.4852,79.0991,79.4325,20132.0
2017-08-09 10:00:00,90.57,90.92,90.38,90.89,33794.0,79.4676,79.7747,79.3009,79.7484,33794.0
2017-08-09 10:10:00,90.84,91.13,90.78,91.08,37236.0,79.7045,79.959,79.6519,79.9151,37236.0
2017-08-09 10:20:00,91.04,91.23,91.0,91.05,22464.0,79.88,80.0467,79.8449,79.8888,22464.0
2017-08-09 10:30:00,91.1,91.42,91.07,91.4,27515.0,79.9327,80.2134,79.9064,80.1959,27515.0
2017-08-09 10:40:00,91.41,91.42,90.94,90.94,17220.0,80.2047,80.2134,79.7923,79.7923,17220.0
2017-08-09 10:50:00,91.0,91.21,90.94,91.08,17461.0,79.8449,80.0292,79.7923,79.9151,17461.0
2017-08-09 11:00:00,91.0,91.17,90.92,91.09,16549.0,79.8449,79.9941,79.7747,79.9239,16549.0
2017-08-09 11:10:00,91.03,91.07,90.9,91.05,10430.0,79.8713,79.9064,79.7572,79.8888,10430.0
2017-08-09 11:20:00,91.06,91.1,90.94,91.06,11965.0,79.8976,79.9327,79.7923,79.8976,11965.0
2017-08-09 11:30:00,91.06,91.24,91.01,91.24,9823.0,79.8976,80.0555,79.8537,80.0555,9823.0
2017-08-09 11:40:00,91.18,91.36,91.15,91.31,9958.0,80.0029,80.1608,79.9765,80.1169,9958.0
2017-08-09 11:50:00,91.32,91.6,91.24,91.6,18177.0,80.1257,80.3714,80.0555,80.3714,18177.0
2017-08-09 12:00:00,91.61,91.79,91.54,91.6,10700.0,80.3802,80.5381,80.3187,80.3714,10700.0
2017-08-09 12:10:00,91.63,91.73,91.59,91.69,9355.0,80.3977,80.4854,80.3626,80.4504,9355.0
2017-08-09 12:20:00,91.67,91.81,91.67,91.76,7267.0,80.4328,80.5556,80.4328,80.5118,7267.0
2017-08-09 12:30:00,91.81,91.85,91.72,91.73,12804.0,80.5556,80.5907,80.4767,80.4854,12804.0
2017-08-09 12:40:00,91.69,91.8,91.64,91.67,8200.0,80.4504,80.5469,80.4065,80.4328,8200.0
2017-08-09 12:50:00,91.67,91.69,91.52,91.52,10301.0,80.4328,80.4504,80.3012,80.3012,10301.0
2017-08-09 13:00:00,91.49,91.58,91.47,91.54,8688.0,80.2749,80.3538,80.2573,80.3187,8688.0
2017-08-09 13:10:00,91.51,91.56,91.45,91.49,6863.0,80.2924,80.3363,80.2398,80.2749,6863.0
2017-08-09 13:20:00,91.49,91.6,91.45,91.6,8905.0,80.2749,80.3714,80.2398,80.3714,8905.0
2017-08-09 13:30:00,91.59,91.62,91.52,91.55,8090.0,80.3626,80.3889,80.3012,80.3275,8090.0
2017-08-09 13:40:00,91.58,91.71,91.58,91.71,7661.0,80.3538,80.4679,80.3538,80.4679,7661.0
2017-08-09 13:50:00,91.68,91.71,91.63,91.7,9500.0,80.4416,80.4679,80.3977,80.4591,9500.0
2017-08-09 14:00:00,91.66,91.7,91.52,91.55,7911.0,80.424,80.4591,80.3012,80.3275,7911.0
2017-08-09 14:10:00,91.51,91.52,91.29,91.33,17580.0,80.2924,80.3012,80.0994,80.1345,17580.0
2017-08-09 14:20:00,91.3,91.31,91.14,91.22,28119.0,80.1082,80.1169,79.9678,80.038,28119.0
2017-08-09 14:30:00,91.16,91.24,91.04,91.11,8899.0,79.9853,80.0555,79.88,79.9414,8899.0
2017-08-09 14:40:00,91.12,91.15,90.93,91.07,13197.0,79.9502,79.9765,79.7835,79.9064,13197.0
2017-08-09 14:50:00,91.04,91.21,91.0,91.18,11962.0,79.88,80.0292,79.8449,80.0029,11962.0
2017-08-09 15:00:00,91.18,91.23,91.0,91.0,12000.0,80.0029,80.0467,79.8449,79.8449,12000.0
2017-08-09 15:10:00,91.02,91.33,90.99,91.33,16281.0,79.8625,80.1345,79.8362,80.1345,16281.0
2017-08-09 15:20:00,91.27,91.35,91.27,91.33,14182.0,80.0818,80.152,80.0818,80.1345,14182.0
2017-08-09 15:30:00,91.33,91.33,91.17,91.32,17914.0,80.1345,80.1345,79.9941,80.1257,17914.0
2017-08-09 15:40:00,91.32,91.41,91.25,91.41,23373.0,80.1257,80.2047,80.0643,80.2047,23373.0
2017-08-09 15:50:00,91.41,91.52,91.41,91.47,68277.0,80.2047,80.3012,80.2047,80.2573,68277.0
2017-08-10 09:30:00,90.79,91.1,90.72,90.94,16414.0,79.6607,79.9327,79.5993,79.7923,16414.0
2017-08-10 09:40:00,90.94,90.94,90.27,90.36,18021.0,79.7923,79.7923,79.2044,79.2834,18021.0
2017-08-10 09:50:00,90.46,90.81,90.41,90.41,15348.0,79.3711,79.6782,79.3273,79.3273,15348.0
2017-08-10 10:00:00,90.44,90.45,89.66,89.9,26149.0,79.3536,79.3624,78.6692,78.8798,26149.0
2017-08-10 10:10:00,89.89,90.0,89.69,90.0,22874.0,78.871,78.9675,78.6955,78.9675,22874.0
2017-08-10 10:20:00,90.02,90.14,89.84,90.05,21632.0,78.9851,79.0904,78.8271,79.0114,21632.0
2017-08-10 10:30:00,90.07,90.09,89.86,89.93,15871.0,79.0289,79.0465,78.8447,78.9061,15871.0
2017-08-10 10:40:00,89.88,89.92,89.79,89.79,8732.0,78.8622,78.8973,78.7833,78.7833,8732.0
2017-08-10 10:50:00,89.79,89.85,89.7,89.83,12053.0,78.7833,78.8359,78.7043,78.8184,12053.0
2017-08-10 11:00:00,89.79,90.26,89.79,90.25,14730.0,78.7833,79.1956,78.7833,79.1869,14730.0
2017-08-10 11:10:00,90.25,90.25,89.9,89.9,11575.0,79.1869,79.1869,78.8798,78.8798,11575.0
2017-08-10 11:20:00,89.9,89.92,89.7,89.83,10546.0,78.8798,78.8973,78.7043,78.8184,10546.0
2017-08-10 11:30:00,89.85,90.11,89.85,90.02,17854.0,78.8359,79.064,78.8359,78.9851,17854.0
2017-08-10 11:40:00,90.0,90.02,89.67,89.68,5121.0,78.9675,78.9851,78.678,78.6867,5121.0
2017-08-10 11:50:00,89.64,89.65,89.41,89.47,11751.0,78.6516,78.6604,78.4498,78.5025,11751.0
2017-08-10 12:00:00,89.47,89.62,89.39,89.5,16853.0,78.5025,78.6341,78.4323,78.5288,16853.0
2017-08-10 12:10:00,89.48,89.67,89.38,89.46,20162.0,78.5113,78.678,78.4235,78.4937,20162.0
2017-08-10 12:20:00,89.42,89.42,89.02,89.08,25501.0,78.4586,78.4586,78.1076,78.1603,25501.0
2017-08-10 12:30:00,89.09,89.14,88.82,89.04,15052.0,78.1691,78.2129,77.9322,78.1252,15052.0
2017-08-10 12:40:00,89.03,89.23,88.89,89.2,16395.0,78.1164,78.2919,77.9936,78.2656,16395.0
2017-08-10 12:50:00,89.15,89.31,89.05,89.3,12994.0,78.2217,78.3621,78.134,78.3533,12994.0
2017-08-10 13:00:00,89.29,89.4,89.25,89.3,10561.0,78.3446,78.4411,78.3095,78.3533,10561.0
2017-08-10 13:10:00,89.32,89.37,89.13,89.14,10332.0,78.3709,78.4147,78.2042,78.2129,10332.0
2017-08-10 13:20:00,89.16,89.28,89.06,89.17,38727.0,78.2305,78.3358,78.1427,78.2393,38727.0
2017-08-10 13:30:00,89.15,89.33,89.1,89.28,17511.0,78.2217,78.3796,78.1778,78.3358,17511.0
2017-08-10 13:40:00,89.31,89.32,88.98,89.03,12975.0,78.3621,78.3709,78.0726,78.1164,12975.0
2017-08-10 13:50:00,89.06,89.08,88.77,88.94,47024.0,78.1427,78.1603,77.8883,78.0375,47024.0
2017-08-10 14:00:00,88.95,89.04,88.86,88.97,6741.0,78.0462,78.1252,77.9673,78.0638,6741.0
2017-08-10 14:10:00,88.99,89.27,88.93,89.23,14351.0,78.0813,78.327,78.0287,78.2919,14351.0
2017-08-10 14:20:00,89.27,89.35,89.21,89.31,23222.0,78.327,78.3972,78.2744,78.3621,23222.0
2017-08-10 14:30:00,89.27,89.48,89.16,89.16,26114.0,78.327,78.5113,78.2305,78.2305,26114.0
2017-08-10 14:40:00,89.16,89.31,89.08,89.31,13916.0,78.2305,78.3621,78.1603,78.3621,13916.0
2017-08-10 14:50:00,89.3,89.3,89.1,89.24,9690.0,78.3533,78.3533,78.1778,78.3007,9690.0
2017-08-10 15:00:00,89.27,89.27,88.93,89.04,31474.0,78.327,78.327,78.0287,78.1252,31474.0
2017-08-10 15:10:00,89.0,89.0,88.65,88.76,23101.0,78.0901,78.0901,77.783,77.8795,23101.0
2017-08-10 15:20:00,88.8,88.8,88.59,88.7,28671.0,77.9146,77.9146,77.7304,77.8269,28671.0
2017-08-10 15:30:00,88.73,88.76,88.24,88.24,35559.0,77.8532,77.8795,77.4233,77.4233,35559.0
2017-08-10 15:40:00,88.25,88.4,87.98,88.02,62654.0,77.432,77.5637,77.1951,77.2302,62654.0
2017-08-10 15:50:00,88.0,88.23,87.93,88.15,84337.0,77.2127,77.4145,77.1513,77.3443,84337.0
2017-08-11 09:30:00,88.1,88.85,88.09,88.68,55001.0,77.8053,78.4676,77.7964,78.3175,55001.0
2017-08-11 09:40:00,88.67,89.22,88.58,89.15,38112.0,78.3087,78.7944,78.2292,78.7326,38112.0
2017-08-11 09:50:00,89.17,90.16,89.15,90.09,43236.0,78.7502,79.6245,78.7326,79.5627,43236.0
2017-08-11 10:00:00,90.08,90.43,90.0,90.43,17772.0,79.5539,79.863,79.4832,79.863,17772.0
2017-08-11 10:10:00,90.49,90.49,90.01,90.09,35679.0,79.916,79.916,79.4921,79.5627,35679.0
2017-08-11 10:20:00,90.07,90.33,90.01,90.29,16594.0,79.5451,79.7747,79.4921,79.7394,16594.0
2017-08-11 10:30:00,90.3,90.5,90.08,90.08,18194.0,79.7482,79.9248,79.5539,79.5539,18194.0
2017-08-11 10:40:00,90.08,90.37,90.08,90.14,13901.0,79.5539,79.81,79.5539,79.6069,13901.0
2017-08-11 10:50:00,90.13,90.13,89.99,90.05,7775.0,79.5981,79.5981,79.4744,79.5274,7775.0
2017-08-11 11:00:00,89.98,90.03,89.82,89.9,18854.0,79.4656,79.5097,79.3243,79.3949,18854.0
2017-08-11 11:10:00,89.88,90.01,89.84,89.88,11462.0,79.3773,79.4921,79.3419,79.3773,11462.0
2017-08-11 11:20:00,89.87,89.88,89.56,89.56,24629.0,79.3684,79.3773,79.0947,79.0947,24629.0
2017-08-11 11:30:00,89.61,89.84,89.6,89.76,24539.0,79.1388,79.3419,79.13,79.2713,24539.0
2017-08-11 11:40:00,89.8,89.95,89.75,89.82,15557.0,79.3066,79.4391,79.2625,79.3243,15557.0
2017-08-11 11:50:00,89.79,89.86,89.75,89.82,6410.0,79.2978,79.3596,79.2625,79.3243,6410.0
2017-08-11 12:00:00,89.83,90.15,89.77,90.07,14445.0,79.3331,79.6157,79.2801,79.5451,14445.0
2017-08-11 12:10:00,90.06,90.23,90.06,90.23,8446.0,79.5362,79.6864,79.5362,79.6864,8446.0
2017-08-11 12:20:00,90.24,90.33,90.17,90.27,8236.0,79.6952,79.7747,79.6334,79.7217,8236.0
2017-08-11 12:30:00,90.27,90.32,90.18,90.24,6610.0,79.7217,79.7659,79.6422,79.6952,6610.0
2017-08-11 12:40:00,90.25,90.38,90.23,90.35,4177.0,79.704,79.8188,79.6864,79.7923,4177.0
2017-08-11 12:50:00,90.33,90.34,90.18,90.24,7658.0,79.7747,79.7835,79.6422,79.6952,7658.0
2017-08-11 13:00:00,90.23,90.36,90.2,90.36,9106.0,79.6864,79.8012,79.6599,79.8012,9106.0
2017-08-11 13:10:00,90.36,90.37,90.23,90.24,9130.0,79.8012,79.81,79.6864,79.6952,9130.0
2017-08-11 13:20:00,90.2,90.22,90.06,90.06,4912.0,79.6599,79.6775,79.5362,79.5362,4912.0
2017-08-11 13:30:00,90.11,90.23,90.09,90.11,4700.0,79.5804,79.6864,79.5627,79.5804,4700.0
2017-08-11 13:40:00,90.08,90.34,90.08,90.31,9400.0,79.5539,79.7835,79.5539,79.757,9400.0
2017-08-11 13:50:00,90.3,90.36,90.29,90.33,4136.0,79.7482,79.8012,79.7394,79.7747,4136.0
2017-08-11 14:00:00,90.33,90.4,90.31,90.4,5826.0,79.7747,79.8365,79.757,79.8365,5826.0
2017-08-11 14:10:00,90.41,90.6,90.37,90.54,10716.0,79.8453,80.0131,79.81,79.9601,10716.0
2017-08-11 14:20:00,90.51,90.51,90.39,90.42,4434.0,79.9336,79.9336,79.8277,79.8542,4434.0
2017-08-11 14:30:00,90.4,90.49,90.11,90.23,13537.0,79.8365,79.916,79.5804,79.6864,13537.0
2017-08-11 14:40:00,90.23,90.35,90.23,90.25,6328.0,79.6864,79.7923,79.6864,79.704,6328.0
2017-08-11 14:50:00,90.29,90.32,90.16,90.16,9709.0,79.7394,79.7659,79.6245,79.6245,9709.0
2017-08-11 15:00:00,90.22,90.57,90.22,90.46,29931.0,79.6775,79.9866,79.6775,79.8895,29931.0
2017-08-11 15:10:00,90.45,90.57,90.25,90.25,17973.0,79.8807,79.9866,79.704,79.704,17973.0
2017-08-11 15:20:00,90.26,90.48,90.24,90.35,21226.0,79.7129,79.9072,79.6952,79.7923,21226.0
2017-08-11 15:30:00,90.35,90.43,90.2,90.43,24587.0,79.7923,79.863,79.6599,79.863,24587.0
2017-08-11 15:40:00,90.45,90.46,90.37,90.46,35354.0,79.8807,79.8895,79.81,79.8895,35354.0
2017-08-11 15:50:00,90.46,90.54,90.25,90.33,81371.0,79.8895,79.9601,79.704,79.7747,81371.0
2017-08-14 09:30:00,91.47,92.73,91.37,92.13,45950.0,80.7815,81.8942,80.6932,81.3643,45950.0
2017-08-14 09:40:00,92.18,92.27,91.57,91.76,56444.0,81.4085,81.488,80.8698,81.0376,56444.0
2017-08-14 09:50:00,91.8,91.86,91.58,91.66,14275.0,81.0729,81.1259,80.8786,80.9493,14275.0
2017-08-14 10:00:00,91.73,92.14,91.62,92.04,29147.0,81.0111,81.3732,80.9139,81.2849,29147.0
2017-08-14 10:10:00,92.03,92.07,91.83,91.89,18067.0,81.276,81.3114,81.0994,81.1524,18067.0
2017-08-14 10:20:00,91.86,91.86,91.73,91.84,11844.0,81.1259,81.1259,81.0111,81.1082,11844.0
2017-08-14 10:30:00,91.84,91.95,91.53,91.74,26526.0,81.1082,81.2054,80.8345,81.0199,26526.0
2017-08-14 10:40:00,91.78,92.03,91.74,91.84,19707.0,81.0552,81.276,81.0199,81.1082,19707.0
2017-08-14 10:50:00,91.84,91.93,91.57,91.71,49996.0,81.1082,81.1877,80.8698,80.9934,49996.0
2017-08-14 11:00:00,91.77,91.91,91.72,91.87,43727.0,81.0464,81.1701,81.0023,81.1347,43727.0
2017-08-14 11:10:00,91.87,91.88,91.6,91.68,19636.0,81.1347,81.1436,80.8963,80.9669,19636.0
2017-08-14 11:20:00,91.62,91.78,91.57,91.57,31957.0,80.9139,81.0552,80.8698,80.8698,31957.0
2017-08-14 11:30:00,91.62,91.75,91.6,91.6,10915.0,80.9139,81.0288,80.8963,80.8963,10915.0
2017-08-14 11:40:00,91.6,91.78,91.58,91.74,7441.0,80.8963,81.0552,80.8786,81.0199,7441.0
2017-08-14 11:50:00,91.76,91.81,91.56,91.8,29542.0,81.0376,81.0817,80.861,81.0729,29542.0
2017-08-14 12:00:00,91.81,91.9,91.69,91.7,25045.0,81.0817,81.1612,80.9758,80.9846,25045.0
2017-08-14 12:10:00,91.66,91.72,91.57,91.62,10314.0,80.9493,81.0023,80.8698,80.9139,10314.0
2017-08-14 12:20:00,91.62,91.72,91.58,91.61,12051.0,80.9139,81.0023,80.8786,80.9051,12051.0
2017-08-14 12:30:00,91.59,91.7,91.53,91.56,13099.0,80.8874,80.9846,80.8345,80.861,13099.0
2017-08-14 12:40:00,91.61,91.71,91.53,91.71,14838.0,80.9051,80.9934,80.8345,80.9934,14838.0
2017-08-14 12:50:00,91.7,91.7,91.58,91.67,17712.0,80.9846,80.9846,80.8786,80.9581,17712.0
2017-08-14 13:00:00,91.67,91.87,91.67,91.81,13140.0,80.9581,81.1347,80.9581,81.0817,13140.0
2017-08-14 13:10:00,91.83,92.0,91.79,92.0,13937.0,81.0994,81.2495,81.0641,81.2495,13937.0
2017-08-14 13:20:00,92.0,92.01,91.81,91.82,13018.0,81.2495,81.2584,81.0817,81.0906,13018.0
2017-08-14 13:30:00,91.79,91.87,91.75,91.79,5100.0,81.0641,81.1347,81.0288,81.0641,5100.0
2017-08-14 13:40:00,91.76,91.85,91.62,91.7,12396.0,81.0376,81.1171,80.9139,80.9846,12396.0
2017-08-14 13:50:00,91.68,91.78,91.62,91.77,10265.0,80.9669,81.0552,80.9139,81.0464,10265.0
2017-08-14 14:00:00,91.76,91.78,91.49,91.53,18406.0,81.0376,81.0552,80.7991,80.8345,18406.0
2017-08-14 14:10:00,91.53,91.58,91.4,91.43,16411.0,80.8345,80.8786,80.7197,80.7461,16411.0
2017-08-14 14:20:00,91.42,91.47,91.3,91.4,26764.0,80.7373,80.7815,80.6313,80.7197,26764.0
2017-08-14 14:30:00,91.39,91.52,91.38,91.44,18566.0,80.7108,80.8256,80.702,80.755,18566.0
2017-08-14 14:40:00,91.47,91.47,91.28,91.31,14240.0,80.7815,80.7815,80.6137,80.6402,14240.0
2017-08-14 14:50:00,91.3,91.3,91.0,91.21,28951.0,80.6313,80.6313,80.3664,80.5519,28951.0
2017-08-14 15:00:00,91.21,91.37,91.2,91.2,21296.0,80.5519,80.6932,80.543,80.543,21296.0
2017-08-14 15:10:00,91.2,91.39,91.17,91.37,19180.0,80.543,80.7108,80.5165,80.6932,19180.0
2017-08-14 15:20:00,91.4,91.5,91.38,91.48,16573.0,80.7197,80.808,80.702,80.7903,16573.0
2017-08-14 15:30:00,91.51,91.51,91.37,91.4,36837.0,80.8168,80.8168,80.6932,80.7197,36837.0
2017-08-14 15:40:00,91.4,91.44,91.28,91.32,40240.0,80.7197,80.755,80.6137,80.649,40240.0
2017-08-14 15:50:00,91.33,91.64,91.33,91.49,95246.0,80.6578,80.9316,80.6578,80.7991,95246.0
2017-08-15 09:30:00,91.44,91.5,90.5,91.3,54088.0,80.755,80.808,79.9248,80.6313,54088.0
2017-08-15 09:40:00,91.06,91.23,90.69,90.78,14330.0,80.4194,80.5695,80.0926,80.1721,14330.0
2017-08-15 09:50:00,90.77,91.08,90.72,90.91,15289.0,80.1633,80.437,80.1191,80.2869,15289.0
2017-08-15 10:00:00,90.94,91.22,90.9,90.96,12002.0,80.3134,80.5607,80.2781,80.3311,12002.0
2017-08-15 10:10:00,90.88,91.02,90.63,90.86,17756.0,80.2604,80.3841,80.0396,80.2428,17756.0
2017-08-15 10:20:00,90.82,91.08,90.7,90.97,12256.0,80.2074,80.437,80.1014,80.3399,12256.0
2017-08-15 10:30:00,90.96,91.02,90.72,90.89,14339.0,80.3311,80.3841,80.1191,80.2692,14339.0
2017-08-15 10:40:00,90.83,91.18,90.8,91.09,14792.0,80.2163,80.5254,80.1898,80.4459,14792.0
2017-08-15 10:50:00,91.08,91.19,91.02,91.03,24970.0,80.437,80.5342,80.3841,80.3929,24970.0
2017-08-15 11:00:00,91.01,91.01,90.73,90.89,9053.0,80.3752,80.3752,80.1279,80.2692,9053.0
2017-08-15 11:10:00,90.82,90.87,90.76,90.83,7300.0,80.2074,80.2516,80.1544,80.2163,7300.0
2017-08-15 11:20:00,90.81,90.87,90.71,90.82,11157.0,80.1986,80.2516,80.1103,80.2074,11157.0
2017-08-15 11:30:00,90.83,91.1,90.78,91.02,9918.0,80.2163,80.4547,80.1721,80.3841,9918.0
2017-08-15 11:40:00,91.01,91.04,90.9,90.93,12599.0,80.3752,80.4017,80.2781,80.3046,12599.0
2017-08-15 11:50:00,90.94,90.94,90.79,90.9,8150.0,80.3134,80.3134,80.1809,80.2781,8150.0
2017-08-15 12:00:00,90.87,90.97,90.84,90.93,5802.0,80.2516,80.3399,80.2251,80.3046,5802.0
2017-08-15 12:10:00,90.9,91.1,90.9,91.07,7227.0,80.2781,80.4547,80.2781,80.4282,7227.0
2017-08-15 12:20:00,91.07,91.09,90.95,91.0,5648.0,80.4282,80.4459,80.3222,80.3664,5648.0
2017-08-15 12:30:00,90.99,91.0,90.91,90.97,6100.0,80.3576,80.3664,80.2869,80.3399,6100.0
2017-08-15 12:40:00,90.98,91.11,90.97,91.06,4200.0,80.3487,80.4635,80.3399,80.4194,4200.0
2017-08-15 12:50:00,91.06,91.1,90.98,91.03,7634.0,80.4194,80.4547,80.3487,80.3929,7634.0
2017-08-15 13:00:00,91.0,91.04,90.76,90.77,8141.0,80.3664,80.4017,80.1544,80.1633,8141.0
2017-08-15 13:10:00,90.83,90.86,90.71,90.73,5828.0,80.2163,80.2428,80.1103,80.1279,5828.0
2017-08-15 13:20:00,90.73,90.75,90.67,90.69,7923.0,80.1279,80.1456,80.075,80.0926,7923.0
2017-08-15 13:30:00,90.69,90.74,90.65,90.7,7188.0,80.0926,80.1368,80.0573,80.1014,7188.0
2017-08-15 13:40:00,90.7,90.86,90.7,90.77,9198.0,80.1014,80.2428,80.1014,80.1633,9198.0
2017-08-15 13:50:00,90.81,90.83,90.66,90.66,6292.0,80.1986,80.2163,80.0661,80.0661,6292.0
2017-08-15 14:00:00,90.66,90.71,90.57,90.62,9203.0,80.0661,80.1103,79.9866,80.0308,9203.0
2017-08-15 14:10:00,90.62,90.63,90.51,90.54,8825.0,80.0308,80.0396,79.9336,79.9601,8825.0
2017-08-15 14:20:00,90.58,90.67,90.54,90.67,9634.0,79.9955,80.075,79.9601,80.075,9634.0
2017-08-15 14:30:00,90.67,90.71,90.62,90.71,8875.0,80.075,80.1103,80.0308,80.1103,8875.0
2017-08-15 14:40:00,90.69,90.74,90.59,90.62,9565.0,80.0926,80.1368,80.0043,80.0308,9565.0
2017-08-15 14:50:00,90.65,90.75,90.6,90.73,6905.0,80.0573,80.1456,80.0131,80.1279,6905.0
2017-08-15 15:00:00,90.71,90.82,90.7,90.82,12209.0,80.1103,80.2074,80.1014,80.2074,12209.0
2017-08-15 15:10:00,90.81,90.96,90.81,90.93,11720.0,80.1986,80.3311,80.1986,80.3046,11720.0
2017-08-15 15:20:00,90.95,90.97,90.75,90.79,22653.0,80.3222,80.3399,80.1456,80.1809,22653.0
2017-08-15 15:30:00,90.76,90.8,90.67,90.73,15845.0,80.1544,80.1898,80.075,80.1279,15845.0
2017-08-15 15:40:00,90.73,90.92,90.7,90.9,18967.0,80.1279,80.2957,80.1014,80.2781,18967.0
2017-08-15 15:50:00,90.9,91.09,90.87,91.02,80731.0,80.2781,80.4459,80.2516,80.3841,80731.0
2017-08-16 09:30:00,91.01,91.98,91.01,91.13,44976.0,80.3752,81.2319,80.3752,80.4812,44976.0
2017-08-16 09:40:00,91.18,91.38,90.79,90.91,15460.0,80.5254,80.702,80.1809,80.2869,15460.0
2017-08-16 09:50:00,90.86,90.89,90.42,90.81,25526.0,80.2428,80.2692,79.8542,80.1986,25526.0
2017-08-16 10:00:00,90.81,91.17,90.78,91.13,11013.0,80.1986,80.5165,80.1721,80.4812,11013.0
2017-08-16 10:10:00,91.11,91.11,90.82,91.0,15573.0,80.4635,80.4635,80.2074,80.3664,15573.0
2017-08-16 10:20:00,91.0,91.05,90.91,91.04,6858.0,80.3664,80.4105,80.2869,80.4017,6858.0
2017-08-16 10:30:00,91.06,91.36,91.01,91.35,16842.0,80.4194,80.6843,80.3752,80.6755,16842.0
2017-08-16 10:40:00,91.42,91.71,91.33,91.66,14964.0,80.7373,80.9934,80.6578,80.9493,14964.0
2017-08-16 10:50:00,91.69,91.84,91.61,91.7,18445.0,80.9758,81.1082,80.9051,80.9846,18445.0
2017-08-16 11:00:00,91.73,91.93,91.41,91.55,13365.0,81.0111,81.1877,80.7285,80.8521,13365.0
2017-08-16 11:10:00,91.57,91.68,91.45,91.58,17253.0,80.8698,80.9669,80.7638,80.8786,17253.0
2017-08-16 11:20:00,91.53,91.68,91.36,91.53,12378.0,80.8345,80.9669,80.6843,80.8345,12378.0
2017-08-16 11:30:00,91.54,91.69,91.48,91.53,18040.0,80.8433,80.9758,80.7903,80.8345,18040.0
2017-08-16 11:40:00,91.56,91.77,91.52,91.75,3508.0,80.861,81.0464,80.8256,81.0288,3508.0
2017-08-16 11:50:00,91.79,91.82,91.55,91.64,15165.0,81.0641,81.0906,80.8521,80.9316,15165.0
2017-08-16 12:00:00,91.69,91.76,91.69,91.75,4300.0,80.9758,81.0376,80.9758,81.0288,4300.0
2017-08-16 12:10:00,91.74,91.84,91.71,91.84,9290.0,81.0199,81.1082,80.9934,81.1082,9290.0
2017-08-16 12:20:00,91.87,91.89,91.77,91.86,12021.0,81.1347,81.1524,81.0464,81.1259,12021.0
2017-08-16 12:30:00,91.87,92.23,91.87,92.23,23662.0,81.1347,81.4527,81.1347,81.4527,23662.0
2017-08-16 12:40:00,92.25,92.31,91.98,92.07,16447.0,81.4703,81.5233,81.2319,81.3114,16447.0
2017-08-16 12:50:00,92.07,92.09,91.87,91.98,5883.0,81.3114,81.329,81.1347,81.2319,5883.0
2017-08-16 13:00:00,91.89,91.98,91.87,91.95,5414.0,81.1524,81.2319,81.1347,81.2054,5414.0
2017-08-16 13:10:00,91.9,91.92,91.51,91.64,8856.0,81.1612,81.1789,80.8168,80.9316,8856.0
2017-08-16 13:20:00,91.63,91.65,91.38,91.47,10970.0,80.9228,80.9404,80.702,80.7815,10970.0
2017-08-16 13:30:00,91.51,91.74,91.38,91.72,10000.0,80.8168,81.0199,80.702,81.0023,10000.0
2017-08-16 13:40:00,91.66,91.78,91.64,91.64,3675.0,80.9493,81.0552,80.9316,80.9316,3675.0
2017-08-16 13:50:00,91.65,91.74,91.56,91.63,8502.0,80.9404,81.0199,80.861,80.9228,8502.0
2017-08-16 14:00:00,91.68,91.83,91.43,91.68,12140.0,80.9669,81.0994,80.7461,80.9669,12140.0
2017-08-16 14:10:00,91.66,91.69,91.55,91.58,5052.0,80.9493,80.9758,80.8521,80.8786,5052.0
2017-08-16 14:20:00,91.46,91.53,91.32,91.47,6000.0,80.7726,80.8345,80.649,80.7815,6000.0
2017-08-16 14:30:00,91.43,91.65,91.33,91.57,9879.0,80.7461,80.9404,80.6578,80.8698,9879.0
2017-08-16 14:40:00,91.54,91.63,91.46,91.61,5034.0,80.8433,80.9228,80.7726,80.9051,5034.0
2017-08-16 14:50:00,91.58,91.75,91.58,91.64,6379.0,80.8786,81.0288,80.8786,80.9316,6379.0
2017-08-16 15:00:00,91.68,91.77,91.57,91.57,8577.0,80.9669,81.0464,80.8698,80.8698,8577.0
2017-08-16 15:10:00,91.57,91.69,91.51,91.6,11516.0,80.8698,80.9758,80.8168,80.8963,11516.0
2017-08-16 15:20:00,91.62,91.85,91.62,91.75,10459.0,80.9139,81.1171,80.9139,81.0288,10459.0
2017-08-16 15:30:00,91.75,91.92,91.75,91.86,12409.0,81.0288,81.1789,81.0288,81.1259,12409.0
2017-08-16 15:40:00,91.86,91.9,91.77,91.81,25600.0,81.1259,81.1612,81.0464,81.0817,25600.0
2017-08-16 15:50:00,91.81,91.91,91.78,91.87,47832.0,81.0817,81.1701,81.0552,81.1347,47832.0
2017-08-17 09:30:00,91.5,91.62,90.77,91.26,21469.0,80.808,80.9139,80.1633,80.596,21469.0
2017-08-17 09:40:00,91.35,91.77,91.3,91.56,10746.0,80.6755,81.0464,80.6313,80.861,10746.0
2017-08-17 09:50:00,91.5,91.54,91.33,91.37,7589.0,80.808,80.8433,80.6578,80.6932,7589.0
2017-08-17 10:00:00,91.32,91.43,91.1,91.28,17372.0,80.649,80.7461,80.4547,80.6137,17372.0
2017-08-17 10:10:00,91.3,91.35,90.53,90.53,26243.0,80.6313,80.6755,79.9513,79.9513,26243.0
2017-08-17 10:20:00,90.55,90.84,90.5,90.74,12040.0,79.969,80.2251,79.9248,80.1368,12040.0
2017-08-17 10:30:00,90.86,91.15,90.86,90.95,8807.0,80.2428,80.4989,80.2428,80.3222,8807.0
2017-08-17 10:40:00,90.9,90.98,90.71,90.89,6133.0,80.2781,80.3487,80.1103,80.2692,6133.0
2017-08-17 10:50:00,90.9,91.19,90.75,90.86,9042.0,80.2781,80.5342,80.1456,80.2428,9042.0
2017-08-17 11:00:00,90.93,91.14,90.92,91.13,10897.0,80.3046,80.49,80.2957,80.4812,10897.0
2017-08-17 11:10:00,91.12,91.25,91.05,91.25,6462.0,80.4724,80.5872,80.4105,80.5872,6462.0
2017-08-17 11:20:00,91.17,91.42,91.12,91.2,15490.0,80.5165,80.7373,80.4724,80.543,15490.0
2017-08-17 11:30:00,91.24,91.33,91.15,91.29,9246.0,80.5783,80.6578,80.4989,80.6225,9246.0
2017-08-17 11:40:00,91.25,91.28,91.15,91.19,11789.0,80.5872,80.6137,80.4989,80.5342,11789.0
2017-08-17 11:50:00,91.2,91.22,91.1,91.17,4684.0,80.543,80.5607,80.4547,80.5165,4684.0
2017-08-17 12:00:00,91.18,91.27,91.07,91.07,7789.0,80.5254,80.6048,80.4282,80.4282,7789.0
2017-08-17 12:10:00,91.05,91.05,90.54,90.63,7910.0,80.4105,80.4105,79.9601,80.0396,7910.0
2017-08-17 12:20:00,90.6,90.76,90.6,90.76,5261.0,80.0131,80.1544,80.0131,80.1544,5261.0
2017-08-17 12:30:00,90.75,90.75,90.55,90.65,11300.0,80.1456,80.1456,79.969,80.0573,11300.0
2017-08-17 12:40:00,90.65,90.72,90.58,90.59,12936.0,80.0573,80.1191,79.9955,80.0043,12936.0
2017-08-17 12:50:00,90.6,90.62,90.36,90.46,15872.0,80.0131,80.0308,79.8012,79.8895,15872.0
2017-08-17 13:00:00,90.42,90.42,90.23,90.36,20670.0,79.8542,79.8542,79.6864,79.8012,20670.0
2017-08-17 13:10:00,90.4,90.53,90.32,90.49,8843.0,79.8365,79.9513,79.7659,79.916,8843.0
2017-08-17 13:20:00,90.54,90.78,90.5,90.71,18599.0,79.9601,80.1721,79.9248,80.1103,18599.0
2017-08-17 13:30:00,90.7,90.82,90.58,90.75,12899.0,80.1014,80.2074,79.9955,80.1456,12899.0
2017-08-17 13:40:00,90.76,90.81,90.58,90.59,10165.0,80.1544,80.1986,79.9955,80.0043,10165.0
2017-08-17 13:50:00,90.58,90.74,90.55,90.7,12015.0,79.9955,80.1368,79.969,80.1014,12015.0
2017-08-17 14:00:00,90.73,90.73,90.54,90.63,9482.0,80.1279,80.1279,79.9601,80.0396,9482.0
2017-08-17 14:10:00,90.65,90.69,90.3,90.34,18689.0,80.0573,80.0926,79.7482,79.7835,18689.0
2017-08-17 14:20:00,90.33,90.61,90.25,90.59,19057.0,79.7747,80.022,79.704,80.0043,19057.0
2017-08-17 14:30:00,90.56,90.61,90.43,90.49,10550.0,79.9778,80.022,79.863,79.916,10550.0
2017-08-17 14:40:00,90.48,90.55,90.39,90.45,29874.0,79.9072,79.969,79.8277,79.8807,29874.0
2017-08-17 14:50:00,90.54,90.55,90.31,90.49,6520.0,79.9601,79.969,79.757,79.916,6520.0
2017-08-17 15:00:00,90.47,90.47,90.27,90.28,16922.0,79.8983,79.8983,79.7217,79.7305,16922.0
2017-08-17 15:10:00,90.28,90.28,90.09,90.17,21716.0,79.7305,79.7305,79.5627,79.6334,21716.0
2017-08-17 15:20:00,90.19,90.28,90.18,90.26,12692.0,79.651,79.7305,79.6422,79.7129,12692.0
2017-08-17 15:30:00,90.22,90.4,90.16,90.18,27529.0,79.6775,79.8365,79.6245,79.6422,27529.0
2017-08-17 15:40:00,90.21,90.23,89.9,89.9,42524.0,79.6687,79.6864,79.3949,79.3949,42524.0
2017-08-17 15:50:00,89.89,89.91,89.75,89.77,75296.0,79.3861,79.4038,79.2625,79.2801,75296.0
2017-08-18 09:30:00,90.09,90.45,89.31,89.79,129263.0,79.5627,79.8807,78.8739,79.2978,129263.0
2017-08-18 09:40:00,89.97,90.6,89.85,90.47,37176.0,79.4568,80.0131,79.3508,79.8983,37176.0
2017-08-18 09:50:00,90.53,90.53,89.94,89.98,16426.0,79.9513,79.9513,79.4303,79.4656,16426.0
2017-08-18 10:00:00,90.01,90.61,90.01,90.48,13349.0,79.4921,80.022,79.4921,79.9072,13349.0
2017-08-18 10:10:00,90.45,90.64,90.23,90.37,17087.0,79.8807,80.0485,79.6864,79.81,17087.0
2017-08-18 10:20:00,90.28,90.7,90.28,90.58,15373.0,79.7305,80.1014,79.7305,79.9955,15373.0
2017-08-18 10:30:00,90.53,90.6,90.22,90.56,11696.0,79.9513,80.0131,79.6775,79.9778,11696.0
2017-08-18 10:40:00,90.56,90.84,90.37,90.44,13957.0,79.9778,80.2251,79.81,79.8718,13957.0
2017-08-18 10:50:00,90.47,90.69,90.44,90.48,16371.0,79.8983,80.0926,79.8718,79.9072,16371.0
2017-08-18 11:00:00,90.5,90.6,90.12,90.18,16528.0,79.9248,80.0131,79.5892,79.6422,16528.0
2017-08-18 11:10:00,90.18,90.59,90.06,90.57,14580.0,79.6422,80.0043,79.5362,79.9866,14580.0
2017-08-18 11:20:00,90.51,90.77,90.35,90.73,13194.0,79.9336,80.1633,79.7923,80.1279,13194.0
2017-08-18 11:30:00,90.77,90.91,90.66,90.91,21938.0,80.1633,80.2869,80.0661,80.2869,21938.0
2017-08-18 11:40:00,90.92,90.99,90.54,90.78,29262.0,80.2957,80.3576,79.9601,80.1721,29262.0
2017-08-18 11:50:00,90.82,90.93,90.76,90.78,10456.0,80.2074,80.3046,80.1544,80.1721,10456.0
2017-08-18 12:00:00,90.79,90.84,90.67,90.7,10550.0,80.1809,80.2251,80.075,80.1014,10550.0
2017-08-18 12:10:00,90.72,90.72,90.5,90.67,22986.0,80.1191,80.1191,79.9248,80.075,22986.0
2017-08-18 12:20:00,90.66,90.72,90.59,90.7,11505.0,80.0661,80.1191,80.0043,80.1014,11505.0
2017-08-18 12:30:00,90.72,90.8,90.6,90.79,8338.0,80.1191,80.1898,80.0131,80.1809,8338.0
2017-08-18 12:40:00,90.8,90.89,90.6,90.76,7074.0,80.1898,80.2692,80.0131,80.1544,7074.0
2017-08-18 12:50:00,90.81,90.85,90.65,90.66,6223.0,80.1986,80.2339,80.0573,80.0661,6223.0
2017-08-18 13:00:00,90.75,90.75,90.59,90.59,6450.0,80.1456,80.1456,80.0043,80.0043,6450.0
2017-08-18 13:10:00,90.61,90.65,90.49,90.53,9741.0,80.022,80.0573,79.916,79.9513,9741.0
2017-08-18 13:20:00,90.53,90.66,90.53,90.64,6946.0,79.9513,80.0661,79.9513,80.0485,6946.0
2017-08-18 13:30:00,90.65,90.71,90.5,90.51,9902.0,80.0573,80.1103,79.9248,79.9336,9902.0
2017-08-18 13:40:00,90.53,90.56,90.43,90.44,12727.0,79.9513,79.9778,79.863,79.8718,12727.0
2017-08-18 13:50:00,90.43,90.53,90.32,90.35,13725.0,79.863,79.9513,79.7659,79.7923,13725.0
2017-08-18 14:00:00,90.35,90.48,90.31,90.45,12472.0,79.7923,79.9072,79.757,79.8807,12472.0
2017-08-18 14:10:00,90.46,90.58,90.45,90.51,12846.0,79.8895,79.9955,79.8807,79.9336,12846.0
2017-08-18 14:20:00,90.53,90.64,90.47,90.61,12235.0,79.9513,80.0485,79.8983,80.022,12235.0
2017-08-18 14:30:00,90.6,90.69,90.58,90.63,5685.0,80.0131,80.0926,79.9955,80.0396,5685.0
2017-08-18 14:40:00,90.63,90.65,90.54,90.55,7900.0,80.0396,80.0573,79.9601,79.969,7900.0
2017-08-18 14:50:00,90.57,90.69,90.5,90.58,19328.0,79.9866,80.0926,79.9248,79.9955,19328.0
2017-08-18 15:00:00,90.57,90.61,90.48,90.58,13295.0,79.9866,80.022,79.9072,79.9955,13295.0
2017-08-18 15:10:00,90.58,90.61,90.53,90.54,14431.0,79.9955,80.022,79.9513,79.9601,14431.0
2017-08-18 15:20:00,90.55,90.7,90.48,90.7,16744.0,79.969,80.1014,79.9072,80.1014,16744.0
2017-08-18 15:30:00,90.67,90.71,90.57,90.69,35725.0,80.075,80.1103,79.9866,80.0926,35725.0
2017-08-18 15:40:00,90.71,90.73,90.56,90.56,26840.0,80.1103,80.1279,79.9778,79.9778,26840.0
2017-08-18 15:50:00,90.56,90.56,90.21,90.26,110487.0,79.9778,79.9778,79.6687,79.7129,110487.0
2017-08-21 09:30:00,89.93,90.21,89.47,89.57,32324.0,79.4214,79.6687,79.0152,79.1035,32324.0
2017-08-21 09:40:00,89.78,90.11,89.51,89.75,28453.0,79.289,79.5804,79.0505,79.2625,28453.0
2017-08-21 09:50:00,89.72,89.72,89.13,89.3,22767.0,79.236,79.236,78.7149,78.865,22767.0
2017-08-21 10:00:00,89.25,89.28,89.0,89.23,14805.0,78.8209,78.8474,78.6001,78.8032,14805.0
2017-08-21 10:10:00,89.17,89.23,88.96,89.11,12272.0,78.7502,78.8032,78.5648,78.6972,12272.0
2017-08-21 10:20:00,89.06,89.06,88.72,88.88,8280.0,78.6531,78.6531,78.3528,78.4941,8280.0
2017-08-21 10:30:00,88.87,89.05,88.81,88.93,7888.0,78.4853,78.6443,78.4323,78.5383,7888.0
2017-08-21 10:40:00,88.87,89.06,88.87,88.92,17473.0,78.4853,78.6531,78.4853,78.5294,17473.0
2017-08-21 10:50:00,88.87,89.1,88.87,88.97,28895.0,78.4853,78.6884,78.4853,78.5736,28895.0
2017-08-21 11:00:00,89.02,89.02,88.44,88.65,20377.0,78.6178,78.6178,78.1055,78.291,20377.0
2017-08-21 11:10:00,88.67,88.97,88.63,88.9,13333.0,78.3087,78.5736,78.2733,78.5118,13333.0
2017-08-21 11:20:00,88.9,88.94,88.81,88.83,10497.0,78.5118,78.5471,78.4323,78.45,10497.0
2017-08-21 11:30:00,88.83,88.96,88.79,88.89,13760.0,78.45,78.5648,78.4146,78.503,13760.0
2017-08-21 11:40:00,88.93,89.17,88.9,89.15,18655.0,78.5383,78.7502,78.5118,78.7326,18655.0
2017-08-21 11:50:00,89.06,89.15,88.96,89.04,10582.0,78.6531,78.7326,78.5648,78.6354,10582.0
2017-08-21 12:00:00,89.06,89.12,88.92,88.96,15709.0,78.6531,78.7061,78.5294,78.5648,15709.0
2017-08-21 12:10:00,88.9,89.25,88.88,89.17,17471.0,78.5118,78.8209,78.4941,78.7502,17471.0
2017-08-21 12:20:00,89.14,89.31,89.13,89.25,15201.0,78.7237,78.8739,78.7149,78.8209,15201.0
2017-08-21 12:30:00,89.25,89.27,89.13,89.14,8519.0,78.8209,78.8385,78.7149,78.7237,8519.0
2017-08-21 12:40:00,89.11,89.11,88.96,89.1,10877.0,78.6972,78.6972,78.5648,78.6884,10877.0
2017-08-21 12:50:00,89.11,89.16,89.04,89.08,4500.0,78.6972,78.7414,78.6354,78.6707,4500.0
2017-08-21 13:00:00,89.12,89.19,89.04,89.14,17373.0,78.7061,78.7679,78.6354,78.7237,17373.0
2017-08-21 13:10:00,89.09,89.2,89.09,89.2,19048.0,78.6796,78.7767,78.6796,78.7767,19048.0
2017-08-21 13:20:00,89.22,89.24,89.13,89.14,10419.0,78.7944,78.8121,78.7149,78.7237,10419.0
2017-08-21 13:30:00,89.14,89.19,89.11,89.12,12906.0,78.7237,78.7679,78.6972,78.7061,12906.0
2017-08-21 13:40:00,89.14,89.17,89.09,89.17,16100.0,78.7237,78.7502,78.6796,78.7502,16100.0
2017-08-21 13:50:00,89.16,89.19,88.88,88.94,40258.0,78.7414,78.7679,78.4941,78.5471,40258.0
2017-08-21 14:00:00,88.93,89.08,88.89,89.03,17225.0,78.5383,78.6707,78.503,78.6266,17225.0
2017-08-21 14:10:00,89.06,89.08,88.94,88.97,15271.0,78.6531,78.6707,78.5471,78.5736,15271.0
2017-08-21 14:20:00,88.96,89.09,88.96,89.03,12653.0,78.5648,78.6796,78.5648,78.6266,12653.0
2017-08-21 14:30:00,89.02,89.22,89.02,89.07,26710.0,78.6178,78.7944,78.6178,78.6619,26710.0
2017-08-21 14:40:00,89.09,89.19,89.07,89.1,18895.0,78.6796,78.7679,78.6619,78.6884,18895.0
2017-08-21 14:50:00,89.1,89.12,88.99,89.03,10722.0,78.6884,78.7061,78.5913,78.6266,10722.0
2017-08-21 15:00:00,89.02,89.02,88.85,88.9,10798.0,78.6178,78.6178,78.4676,78.5118,10798.0
2017-08-21 15:10:00,88.9,88.92,88.7,88.75,24953.0,78.5118,78.5294,78.3352,78.3793,24953.0
2017-08-21 15:20:00,88.79,88.87,88.74,88.86,19878.0,78.4146,78.4853,78.3705,78.4765,19878.0
2017-08-21 15:30:00,88.84,88.9,88.84,88.9,22337.0,78.4588,78.5118,78.4588,78.5118,22337.0
2017-08-21 15:40:00,88.91,88.99,88.87,88.98,28352.0,78.5206,78.5913,78.4853,78.5824,28352.0
2017-08-21 15:50:00,88.99,89.08,88.97,89.01,71072.0,78.5913,78.6707,78.5736,78.6089,71072.0
2017-08-22 09:30:00,89.94,90.59,89.47,90.59,28682.0,79.4303,80.0043,79.0152,80.0043,28682.0
2017-08-22 09:40:00,90.5,90.63,90.02,90.02,21023.0,79.9248,80.0396,79.5009,79.5009,21023.0
2017-08-22 09:50:00,90.06,90.39,89.98,90.03,17697.0,79.5362,79.8277,79.4656,79.5097,17697.0
2017-08-22 10:00:00,90.12,90.27,89.93,89.93,31434.0,79.5892,79.7217,79.4214,79.4214,31434.0
2017-08-22 10:10:00,89.98,90.34,89.93,90.34,36722.0,79.4656,79.7835,79.4214,79.7835,36722.0
2017-08-22 10:20:00,90.33,90.49,90.29,90.32,8064.0,79.7747,79.916,79.7394,79.7659,8064.0
2017-08-22 10:30:00,90.35,90.43,90.18,90.39,13506.0,79.7923,79.863,79.6422,79.8277,13506.0
2017-08-22 10:40:00,90.4,90.49,90.36,90.47,7251.0,79.8365,79.916,79.8012,79.8983,7251.0
2017-08-22 10:50:00,90.42,90.65,90.42,90.59,23015.0,79.8542,80.0573,79.8542,80.0043,23015.0
2017-08-22 11:00:00,90.59,90.63,90.53,90.59,11921.0,80.0043,80.0396,79.9513,80.0043,11921.0
2017-08-22 11:10:00,90.59,90.66,90.55,90.65,39667.0,80.0043,80.0661,79.969,80.0573,39667.0
2017-08-22 11:20:00,90.65,90.9,90.64,90.81,37229.0,80.0573,80.2781,80.0485,80.1986,37229.0
2017-08-22 11:30:00,90.82,90.94,90.81,90.9,12451.0,80.2074,80.3134,80.1986,80.2781,12451.0
2017-08-22 11:40:00,90.9,90.91,90.61,90.73,15436.0,80.2781,80.2869,80.022,80.1279,15436.0
2017-08-22 11:50:00,90.71,90.99,90.71,90.96,12816.0,80.1103,80.3576,80.1103,80.3311,12816.0
2017-08-22 12:00:00,90.96,91.25,90.96,91.21,11697.0,80.3311,80.5872,80.3311,80.5519,11697.0
2017-08-22 12:10:00,91.21,91.26,91.16,91.24,7119.0,80.5519,80.596,80.5077,80.5783,7119.0
2017-08-22 12:20:00,91.24,91.28,91.21,91.27,6925.0,80.5783,80.6137,80.5519,80.6048,6925.0
2017-08-22 12:30:00,91.27,91.31,91.18,91.18,4800.0,80.6048,80.6402,80.5254,80.5254,4800.0
2017-08-22 12:40:00,91.2,91.23,91.17,91.18,5471.0,80.543,80.5695,80.5165,80.5254,5471.0
2017-08-22 12:50:00,91.2,91.28,91.2,91.27,7488.0,80.543,80.6137,80.543,80.6048,7488.0
2017-08-22 13:00:00,91.26,91.4,91.26,91.39,8738.0,80.596,80.7197,80.596,80.7108,8738.0
2017-08-22 13:10:00,91.35,91.4,91.32,91.33,3500.0,80.6755,80.7197,80.649,80.6578,3500.0
2017-08-22 13:20:00,91.33,91.4,91.31,91.34,4808.0,80.6578,80.7197,80.6402,80.6667,4808.0
2017-08-22 13:30:00,91.33,91.4,91.29,91.36,3100.0,80.6578,80.7197,80.6225,80.6843,3100.0
2017-08-22 13:40:00,91.36,91.36,91.26,91.34,7726.0,80.6843,80.6843,80.596,80.6667,7726.0
2017-08-22 13:50:00,91.36,91.59,91.36,91.59,14455.0,80.6843,80.8874,80.6843,80.8874,14455.0
2017-08-22 14:00:00,91.61,91.68,91.54,91.67,16149.0,80.9051,80.9669,80.8433,80.9581,16149.0
2017-08-22 14:10:00,91.67,91.92,91.66,91.9,18353.0,80.9581,81.1789,80.9493,81.1612,18353.0
2017-08-22 14:20:00,91.86,91.9,91.79,91.83,13589.0,81.1259,81.1612,81.0641,81.0994,13589.0
2017-08-22 14:30:00,91.85,92.08,91.8,92.08,13352.0,81.1171,81.3202,81.0729,81.3202,13352.0
2017-08-22 14:40:00,92.08,92.08,91.85,91.96,10322.0,81.3202,81.3202,81.1171,81.2142,10322.0
2017-08-22 14:50:00,91.93,91.95,91.79,91.85,10284.0,81.1877,81.2054,81.0641,81.1171,10284.0
2017-08-22 15:00:00,91.83,91.85,91.75,91.79,8453.0,81.0994,81.1171,81.0288,81.0641,8453.0
2017-08-22 15:10:00,91.79,91.84,91.72,91.75,14594.0,81.0641,81.1082,81.0023,81.0288,14594.0
2017-08-22 15:20:00,91.75,91.75,91.63,91.63,10129.0,81.0288,81.0288,80.9228,80.9228,10129.0
2017-08-22 15:30:00,91.65,91.85,91.63,91.81,18552.0,80.9404,81.1171,80.9228,81.0817,18552.0
2017-08-22 15:40:00,91.78,91.94,91.78,91.85,21548.0,81.0552,81.1966,81.0552,81.1171,21548.0
2017-08-22 15:50:00,91.86,91.86,91.67,91.71,50716.0,81.1259,81.1259,80.9581,80.9934,50716.0
2017-08-23 09:30:00,91.21,91.59,90.72,91.36,23943.0,80.5519,80.8874,80.1191,80.6843,23943.0
2017-08-23 09:40:00,91.39,91.68,91.24,91.66,16154.0,80.7108,80.9669,80.5783,80.9493,16154.0
2017-08-23 09:50:00,91.57,91.79,91.46,91.59,13749.0,80.8698,81.0641,80.7726,80.8874,13749.0
2017-08-23 10:00:00,91.55,91.55,91.27,91.42,30123.0,80.8521,80.8521,80.6048,80.7373,30123.0
2017-08-23 10:10:00,91.41,91.81,91.35,91.81,11095.0,80.7285,81.0817,80.6755,81.0817,11095.0
2017-08-23 10:20:00,91.75,91.82,91.49,91.55,11796.0,81.0288,81.0906,80.7991,80.8521,11796.0
2017-08-23 10:30:00,91.55,91.57,91.27,91.46,10800.0,80.8521,80.8698,80.6048,80.7726,10800.0
2017-08-23 10:40:00,91.44,91.76,91.43,91.7,16886.0,80.755,81.0376,80.7461,80.9846,16886.0
2017-08-23 10:50:00,91.69,91.74,91.55,91.55,12311.0,80.9758,81.0199,80.8521,80.8521,12311.0
2017-08-23 11:00:00,91.54,91.72,91.54,91.65,7303.0,80.8433,81.0023,80.8433,80.9404,7303.0
2017-08-23 11:10:00,91.7,91.73,91.58,91.69,12768.0,80.9846,81.0111,80.8786,80.9758,12768.0
2017-08-23 11:20:00,91.72,91.75,91.62,91.67,10207.0,81.0023,81.0288,80.9139,80.9581,10207.0
2017-08-23 11:30:00,91.63,91.63,91.26,91.26,11503.0,80.9228,80.9228,80.596,80.596,11503.0
2017-08-23 11:40:00,91.28,91.31,91.2,91.27,11850.0,80.6137,80.6402,80.543,80.6048,11850.0
2017-08-23 11:50:00,91.23,91.31,91.22,91.22,5517.0,80.5695,80.6402,80.5607,80.5607,5517.0
2017-08-23 12:00:00,91.22,91.25,91.08,91.25,5235.0,80.5607,80.5872,80.437,80.5872,5235.0
2017-08-23 12:10:00,91.21,91.25,91.13,91.19,3900.0,80.5519,80.5872,80.4812,80.5342,3900.0
2017-08-23 12:20:00,91.16,91.19,91.03,91.05,5997.0,80.5077,80.5342,80.3929,80.4105,5997.0
2017-08-23 12:30:00,91.08,91.18,91.08,91.17,5200.0,80.437,80.5254,80.437,80.5165,5200.0
2017-08-23 12:40:00,91.14,91.18,91.07,91.17,3900.0,80.49,80.5254,80.4282,80.5165,3900.0
2017-08-23 12:50:00,91.16,91.41,91.15,91.41,4153.0,80.5077,80.7285,80.4989,80.7285,4153.0
2017-08-23 13:00:00,91.42,91.45,91.37,91.41,5800.0,80.7373,80.7638,80.6932,80.7285,5800.0
2017-08-23 13:10:00,91.4,91.44,91.27,91.36,5335.0,80.7197,80.755,80.6048,80.6843,5335.0
2017-08-23 13:20:00,91.31,91.36,91.29,91.36,2556.0,80.6402,80.6843,80.6225,80.6843,2556.0
2017-08-23 13:30:00,91.31,91.34,91.25,91.34,3513.0,80.6402,80.6667,80.5872,80.6667,3513.0
2017-08-23 13:40:00,91.34,91.35,91.22,91.22,3400.0,80.6667,80.6755,80.5607,80.5607,3400.0
2017-08-23 13:50:00,91.22,91.25,91.05,91.22,8402.0,80.5607,80.5872,80.4105,80.5607,8402.0
2017-08-23 14:00:00,91.27,91.38,91.22,91.34,3506.0,80.6048,80.702,80.5607,80.6667,3506.0
2017-08-23 14:10:00,91.34,91.5,91.34,91.4,4405.0,80.6667,80.808,80.6667,80.7197,4405.0
2017-08-23 14:20:00,91.37,91.44,91.32,91.35,4426.0,80.6932,80.755,80.649,80.6755,4426.0
2017-08-23 14:30:00,91.32,91.46,91.32,91.42,6121.0,80.649,80.7726,80.649,80.7373,6121.0
2017-08-23 14:40:00,91.45,91.57,91.44,91.53,2661.0,80.7638,80.8698,80.755,80.8345,2661.0
2017-08-23 14:50:00,91.56,91.67,91.49,91.63,6800.0,80.861,80.9581,80.7991,80.9228,6800.0
2017-08-23 15:00:00,91.58,91.61,91.49,91.55,6279.0,80.8786,80.9051,80.7991,80.8521,6279.0
2017-08-23 15:10:00,91.55,91.58,91.5,91.5,7468.0,80.8521,80.8786,80.808,80.808,7468.0
2017-08-23 15:20:00,91.5,91.58,91.46,91.54,4700.0,80.808,80.8786,80.7726,80.8433,4700.0
2017-08-23 15:30:00,91.56,91.59,91.49,91.55,12555.0,80.861,80.8874,80.7991,80.8521,12555.0
2017-08-23 15:40:00,91.57,91.64,91.52,91.55,11009.0,80.8698,80.9316,80.8256,80.8521,11009.0
2017-08-23 15:50:00,91.54,91.65,91.41,91.43,41176.0,80.8433,80.9404,80.7285,80.7461,41176.0
2017-08-24 09:30:00,91.71,91.86,91.29,91.5,30031.0,80.9934,81.1259,80.6225,80.808,30031.0
2017-08-24 09:40:00,91.35,91.45,91.19,91.26,6775.0,80.6755,80.7638,80.5342,80.596,6775.0
2017-08-24 09:50:00,91.26,91.26,90.92,90.92,4900.0,80.596,80.596,80.2957,80.2957,4900.0
2017-08-24 10:00:00,90.96,91.06,90.7,90.77,10640.0,80.3311,80.4194,80.1014,80.1633,10640.0
2017-08-24 10:10:00,90.72,90.9,90.65,90.68,16957.0,80.1191,80.2781,80.0573,80.0838,16957.0
2017-08-24 10:20:00,90.66,90.94,90.61,90.8,8222.0,80.0661,80.3134,80.022,80.1898,8222.0
2017-08-24 10:30:00,90.72,91.04,90.72,91.02,6431.0,80.1191,80.4017,80.1191,80.3841,6431.0
2017-08-24 10:40:00,91.02,91.17,90.96,90.96,7338.0,80.3841,80.5165,80.3311,80.3311,7338.0
2017-08-24 10:50:00,91.02,91.24,90.98,91.12,6480.0,80.3841,80.5783,80.3487,80.4724,6480.0
2017-08-24 11:00:00,91.09,91.24,91.04,91.24,4400.0,80.4459,80.5783,80.4017,80.5783,4400.0
2017-08-24 11:10:00,91.28,91.28,90.64,90.7,9777.0,80.6137,80.6137,80.0485,80.1014,9777.0
2017-08-24 11:20:00,90.66,90.7,90.44,90.47,10599.0,80.0661,80.1014,79.8718,79.8983,10599.0
2017-08-24 11:30:00,90.41,90.58,90.09,90.42,16601.0,79.8453,79.9955,79.5627,79.8542,16601.0
2017-08-24 11:40:00,90.44,90.67,90.35,90.54,12789.0,79.8718,80.075,79.7923,79.9601,12789.0
2017-08-24 11:50:00,90.57,90.65,90.31,90.34,7852.0,79.9866,80.0573,79.757,79.7835,7852.0
2017-08-24 12:00:00,90.41,90.43,90.03,90.03,18998.0,79.8453,79.863,79.5097,79.5097,18998.0
2017-08-24 12:10:00,90.06,90.21,90.05,90.18,13719.0,79.5362,79.6687,79.5274,79.6422,13719.0
2017-08-24 12:20:00,90.17,90.32,90.17,90.18,5238.0,79.6334,79.7659,79.6334,79.6422,5238.0
2017-08-24 12:30:00,90.24,90.4,90.14,90.28,5832.0,79.6952,79.8365,79.6069,79.7305,5832.0
2017-08-24 12:40:00,90.41,90.42,90.28,90.35,9123.0,79.8453,79.8542,79.7305,79.7923,9123.0
2017-08-24 12:50:00,90.35,90.37,90.19,90.29,71179.0,79.7923,79.81,79.651,79.7394,71179.0
2017-08-24 13:00:00,90.27,90.28,90.08,90.11,128034.0,79.7217,79.7305,79.5539,79.5804,128034.0
2017-08-24 13:10:00,90.1,90.28,90.06,90.21,58785.0,79.5716,79.7305,79.5362,79.6687,58785.0
2017-08-24 13:20:00,90.2,90.27,90.13,90.22,21923.0,79.6599,79.7217,79.5981,79.6775,21923.0
2017-08-24 13:30:00,90.16,90.17,90.07,90.07,4292.0,79.6245,79.6334,79.5451,79.5451,4292.0
2017-08-24 13:40:00,90.1,90.17,90.02,90.02,5600.0,79.5716,79.6334,79.5009,79.5009,5600.0
2017-08-24 13:50:00,90.03,90.08,89.95,90.04,8026.0,79.5097,79.5539,79.4391,79.5186,8026.0
2017-08-24 14:00:00,90.04,90.07,89.87,89.91,6298.0,79.5186,79.5451,79.3684,79.4038,6298.0
2017-08-24 14:10:00,89.9,90.02,89.84,90.02,7617.0,79.3949,79.5009,79.3419,79.5009,7617.0
2017-08-24 14:20:00,90.05,90.35,90.02,90.34,7803.0,79.5274,79.7923,79.5009,79.7835,7803.0
2017-08-24 14:30:00,90.3,90.38,90.24,90.26,14333.0,79.7482,79.8188,79.6952,79.7129,14333.0
2017-08-24 14:40:00,90.26,90.38,90.26,90.28,11653.0,79.7129,79.8188,79.7129,79.7305,11653.0
2017-08-24 14:50:00,90.3,90.4,90.26,90.31,17378.0,79.7482,79.8365,79.7129,79.757,17378.0
2017-08-24 15:00:00,90.31,90.4,90.27,90.32,19442.0,79.757,79.8365,79.7217,79.7659,19442.0
2017-08-24 15:10:00,90.33,90.4,90.3,90.35,30933.0,79.7747,79.8365,79.7482,79.7923,30933.0
2017-08-24 15:20:00,90.33,90.37,90.25,90.25,20605.0,79.7747,79.81,79.704,79.704,20605.0
2017-08-24 15:30:00,90.26,90.37,90.21,90.33,17386.0,79.7129,79.81,79.6687,79.7747,17386.0
2017-08-24 15:40:00,90.33,90.37,90.19,90.27,28859.0,79.7747,79.81,79.651,79.7217,28859.0
2017-08-24 15:50:00,90.26,90.37,90.21,90.3,42039.0,79.7129,79.81,79.6687,79.7482,42039.0
2017-08-25 09:30:00,90.71,91.16,90.49,90.51,15965.0,80.1103,80.5077,79.916,79.9336,15965.0
2017-08-25 09:40:00,90.45,90.84,90.32,90.73,18184.0,79.8807,80.2251,79.7659,80.1279,18184.0
2017-08-25 09:50:00,90.79,91.28,90.79,90.94,14893.0,80.1809,80.6137,80.1809,80.3134,14893.0
2017-08-25 10:00:00,90.89,91.25,90.86,90.93,30400.0,80.2692,80.5872,80.2428,80.3046,30400.0
2017-08-25 10:10:00,90.97,91.23,90.93,91.22,7707.0,80.3399,80.5695,80.3046,80.5607,7707.0
2017-08-25 10:20:00,91.16,91.23,91.08,91.22,3424.0,80.5077,80.5695,80.437,80.5607,3424.0
2017-08-25 10:30:00,91.24,91.43,91.15,91.22,6247.0,80.5783,80.7461,80.4989,80.5607,6247.0
2017-08-25 10:40:00,91.25,91.31,90.99,91.0,7334.0,80.5872,80.6402,80.3576,80.3664,7334.0
2017-08-25 10:50:00,90.98,90.98,90.65,90.65,22467.0,80.3487,80.3487,80.0573,80.0573,22467.0
2017-08-25 11:00:00,90.6,90.67,90.43,90.44,7690.0,80.0131,80.075,79.863,79.8718,7690.0
2017-08-25 11:10:00,90.56,90.64,90.34,90.5,4106.0,79.9778,80.0485,79.7835,79.9248,4106.0
2017-08-25 11:20:00,90.48,90.48,90.31,90.31,4532.0,79.9072,79.9072,79.757,79.757,4532.0
2017-08-25 11:30:00,90.31,90.4,90.08,90.28,5460.0,79.757,79.8365,79.5539,79.7305,5460.0
2017-08-25 11:40:00,90.29,90.48,90.29,90.48,2259.0,79.7394,79.9072,79.7394,79.9072,2259.0
2017-08-25 11:50:00,90.5,90.52,90.4,90.51,2400.0,79.9248,79.9425,79.8365,79.9336,2400.0
2017-08-25 12:00:00,90.51,90.62,90.43,90.46,8898.0,79.9336,80.0308,79.863,79.8895,8898.0
2017-08-25 12:10:00,90.51,90.59,90.43,90.56,6330.0,79.9336,80.0043,79.863,79.9778,6330.0
2017-08-25 12:20:00,90.52,90.57,90.51,90.56,2484.0,79.9425,79.9866,79.9336,79.9778,2484.0
2017-08-25 12:30:00,90.64,90.64,90.45,90.46,3400.0,80.0485,80.0485,79.8807,79.8895,3400.0
2017-08-25 12:40:00,90.55,90.59,90.46,90.46,4349.0,79.969,80.0043,79.8895,79.8895,4349.0
2017-08-25 12:50:00,90.48,90.6,90.44,90.57,831.0,79.9072,80.0131,79.8718,79.9866,831.0
2017-08-25 13:00:00,90.6,90.68,90.59,90.68,9774.0,80.0131,80.0838,80.0043,80.0838,9774.0
2017-08-25 13:10:00,90.69,90.76,90.58,90.61,6220.0,80.0926,80.1544,79.9955,80.022,6220.0
2017-08-25 13:20:00,90.64,90.65,90.6,90.6,2293.0,80.0485,80.0573,80.0131,80.0131,2293.0
2017-08-25 13:30:00,90.61,90.62,90.52,90.58,4106.0,80.022,80.0308,79.9425,79.9955,4106.0
2017-08-25 13:40:00,90.61,90.68,90.61,90.62,2408.0,80.022,80.0838,80.022,80.0308,2408.0
2017-08-25 13:50:00,90.64,90.7,90.6,90.65,3243.0,80.0485,80.1014,80.0131,80.0573,3243.0
2017-08-25 14:00:00,90.61,90.74,90.61,90.69,4381.0,80.022,80.1368,80.022,80.0926,4381.0
2017-08-25 14:10:00,90.72,90.75,90.69,90.69,5171.0,80.1191,80.1456,80.0926,80.0926,5171.0
2017-08-25 14:20:00,90.7,90.71,90.6,90.64,3350.0,80.1014,80.1103,80.0131,80.0485,3350.0
2017-08-25 14:30:00,90.65,90.68,90.65,90.67,5349.0,80.0573,80.0838,80.0573,80.075,5349.0
2017-08-25 14:40:00,90.65,90.71,90.64,90.69,32508.0,80.0573,80.1103,80.0485,80.0926,32508.0
2017-08-25 14:50:00,90.64,90.72,90.63,90.72,6466.0,80.0485,80.1191,80.0396,80.1191,6466.0
2017-08-25 15:00:00,90.73,90.74,90.54,90.72,10924.0,80.1279,80.1368,79.9601,80.1191,10924.0
2017-08-25 15:10:00,90.69,90.78,90.59,90.66,11588.0,80.0926,80.1721,80.0043,80.0661,11588.0
2017-08-25 15:20:00,90.68,90.68,90.59,90.65,7565.0,80.0838,80.0838,80.0043,80.0573,7565.0
2017-08-25 15:30:00,90.66,90.7,90.62,90.62,6800.0,80.0661,80.1014,80.0308,80.0308,6800.0
2017-08-25 15:40:00,90.62,90.69,90.59,90.64,10773.0,80.0308,80.0926,80.0043,80.0485,10773.0
2017-08-25 15:50:00,90.63,90.66,90.44,90.5,32671.0,80.0396,80.0661,79.8718,79.9248,32671.0
2017-08-28 09:30:00,90.61,91.11,90.6,90.81,22075.0,80.022,80.4635,80.0131,80.1986,22075.0
2017-08-28 09:40:00,90.86,91.05,90.76,90.94,38801.0,80.2428,80.4105,80.1544,80.3134,38801.0
2017-08-28 09:50:00,90.97,90.98,90.74,90.87,9275.0,80.3399,80.3487,80.1368,80.2516,9275.0
2017-08-28 10:00:00,90.87,91.06,90.84,91.01,14713.0,80.2516,80.4194,80.2251,80.3752,14713.0
2017-08-28 10:10:00,91.08,91.1,90.92,91.08,10476.0,80.437,80.4547,80.2957,80.437,10476.0
2017-08-28 10:20:00,91.07,91.14,90.77,90.81,22525.0,80.4282,80.49,80.1633,80.1986,22525.0
2017-08-28 10:30:00,90.84,91.02,90.77,90.88,20608.0,80.2251,80.3841,80.1633,80.2604,20608.0
2017-08-28 10:40:00,90.92,90.97,90.86,90.91,22586.0,80.2957,80.3399,80.2428,80.2869,22586.0
2017-08-28 10:50:00,90.9,91.06,90.9,91.02,14907.0,80.2781,80.4194,80.2781,80.3841,14907.0
2017-08-28 11:00:00,91.01,91.01,90.86,90.87,10534.0,80.3752,80.3752,80.2428,80.2516,10534.0
2017-08-28 11:10:00,90.9,90.97,90.88,90.97,6880.0,80.2781,80.3399,80.2604,80.3399,6880.0
2017-08-28 11:20:00,90.96,90.97,90.75,90.8,8600.0,80.3311,80.3399,80.1456,80.1898,8600.0
2017-08-28 11:30:00,90.83,90.85,90.75,90.82,5036.0,80.2163,80.2339,80.1456,80.2074,5036.0
2017-08-28 11:40:00,90.82,90.98,90.79,90.97,4678.0,80.2074,80.3487,80.1809,80.3399,4678.0
2017-08-28 11:50:00,91.0,91.04,90.97,90.99,9357.0,80.3664,80.4017,80.3399,80.3576,9357.0
2017-08-28 12:00:00,91.01,91.02,90.85,90.86,15318.0,80.3752,80.3841,80.2339,80.2428,15318.0
2017-08-28 12:10:00,90.83,90.91,90.81,90.81,5249.0,80.2163,80.2869,80.1986,80.1986,5249.0
2017-08-28 12:20:00,90.83,90.84,90.73,90.79,7246.0,80.2163,80.2251,80.1279,80.1809,7246.0
2017-08-28 12:30:00,90.72,90.87,90.72,90.87,6333.0,80.1191,80.2516,80.1191,80.2516,6333.0
2017-08-28 12:40:00,90.88,90.9,90.78,90.84,2800.0,80.2604,80.2781,80.1721,80.2251,2800.0
2017-08-28 12:50:00,90.84,90.92,90.84,90.84,5700.0,80.2251,80.2957,80.2251,80.2251,5700.0
2017-08-28 13:00:00,90.88,90.92,90.88,90.9,7049.0,80.2604,80.2957,80.2604,80.2781,7049.0
2017-08-28 13:10:00,90.92,90.94,90.91,90.94,4636.0,80.2957,80.3134,80.2869,80.3134,4636.0
2017-08-28 13:20:00,90.94,91.0,90.93,90.98,15394.0,80.3134,80.3664,80.3046,80.3487,15394.0
2017-08-28 13:30:00,90.98,91.01,90.96,91.0,12321.0,80.3487,80.3752,80.3311,80.3664,12321.0
2017-08-28 13:40:00,91.0,91.08,90.99,91.05,10010.0,80.3664,80.437,80.3576,80.4105,10010.0
2017-08-28 13:50:00,91.02,91.16,91.02,91.11,6100.0,80.3841,80.5077,80.3841,80.4635,6100.0
2017-08-28 14:00:00,91.11,91.25,91.1,91.19,7426.0,80.4635,80.5872,80.4547,80.5342,7426.0
2017-08-28 14:10:00,91.21,91.34,91.21,91.29,4660.0,80.5519,80.6667,80.5519,80.6225,4660.0
2017-08-28 14:20:00,91.3,91.33,91.21,91.21,5300.0,80.6313,80.6578,80.5519,80.5519,5300.0
2017-08-28 14:30:00,91.18,91.23,91.14,91.23,4239.0,80.5254,80.5695,80.49,80.5695,4239.0
2017-08-28 14:40:00,91.22,91.37,91.22,91.36,11127.0,80.5607,80.6932,80.5607,80.6843,11127.0
2017-08-28 14:50:00,91.36,91.44,91.36,91.44,10688.0,80.6843,80.755,80.6843,80.755,10688.0
2017-08-28 15:00:00,91.47,91.52,91.42,91.43,8322.0,80.7815,80.8256,80.7373,80.7461,8322.0
2017-08-28 15:10:00,91.43,91.46,91.36,91.45,10958.0,80.7461,80.7726,80.6843,80.7638,10958.0
2017-08-28 15:20:00,91.44,91.52,91.41,91.48,6313.0,80.755,80.8256,80.7285,80.7903,6313.0
2017-08-28 15:30:00,91.5,91.5,91.41,91.41,7755.0,80.808,80.808,80.7285,80.7285,7755.0
2017-08-28 15:40:00,91.41,91.44,91.37,91.37,15991.0,80.7285,80.755,80.6932,80.6932,15991.0
2017-08-28 15:50:00,91.38,91.56,91.38,91.54,36181.0,80.702,80.861,80.702,80.8433,36181.0
2017-08-29 09:30:00,90.8,90.88,90.29,90.84,18554.0,80.1898,80.2604,79.7394,80.2251,18554.0
2017-08-29 09:40:00,90.91,91.18,90.83,91.18,3800.0,80.2869,80.5254,80.2163,80.5254,3800.0
2017-08-29 09:50:00,91.13,91.17,91.05,91.14,4967.0,80.4812,80.5165,80.4105,80.49,4967.0
2017-08-29 10:00:00,91.26,91.4,91.05,91.17,13536.0,80.596,80.7197,80.4105,80.5165,13536.0
2017-08-29 10:10:00,91.22,91.32,91.15,91.28,3707.0,80.5607,80.649,80.4989,80.6137,3707.0
2017-08-29 10:20:00,91.32,91.43,91.24,91.43,4630.0,80.649,80.7461,80.5783,80.7461,4630.0
2017-08-29 10:30:00,91.43,91.55,91.42,91.44,1700.0,80.7461,80.8521,80.7373,80.755,1700.0
2017-08-29 10:40:00,91.52,91.67,91.47,91.6,6217.0,80.8256,80.9581,80.7815,80.8963,6217.0
2017-08-29 10:50:00,91.63,91.72,91.6,91.64,10308.0,80.9228,81.0023,80.8963,80.9316,10308.0
2017-08-29 11:00:00,91.64,91.77,91.52,91.76,3357.0,80.9316,81.0464,80.8256,81.0376,3357.0
2017-08-29 11:10:00,91.75,91.79,91.62,91.76,4366.0,81.0288,81.0641,80.9139,81.0376,4366.0
2017-08-29 11:20:00,91.76,91.77,91.61,91.62,4200.0,81.0376,81.0464,80.9051,80.9139,4200.0
2017-08-29 11:30:00,91.64,91.78,91.61,91.78,3238.0,80.9316,81.0552,80.9051,81.0552,3238.0
2017-08-29 11:40:00,91.79,91.93,91.76,91.83,5374.0,81.0641,81.1877,81.0376,81.0994,5374.0
2017-08-29 11:50:00,91.84,91.96,91.84,91.92,3101.0,81.1082,81.2142,81.1082,81.1789,3101.0
2017-08-29 12:00:00,91.87,91.89,91.78,91.86,3100.0,81.1347,81.1524,81.0552,81.1259,3100.0
2017-08-29 12:10:00,91.86,91.94,91.78,91.78,3949.0,81.1259,81.1966,81.0552,81.0552,3949.0
2017-08-29 12:20:00,91.8,91.9,91.8,91.89,2400.0,81.0729,81.1612,81.0729,81.1524,2400.0
2017-08-29 12:30:00,91.87,91.96,91.83,91.96,4600.0,81.1347,81.2142,81.0994,81.2142,4600.0
2017-08-29 12:40:00,91.94,92.07,91.94,92.04,3852.0,81.1966,81.3114,81.1966,81.2849,3852.0
2017-08-29 12:50:00,92.06,92.11,91.99,92.09,6550.0,81.3025,81.3467,81.2407,81.329,6550.0
2017-08-29 13:00:00,92.1,92.17,92.07,92.16,4526.0,81.3379,81.3997,81.3114,81.3908,4526.0
2017-08-29 13:10:00,92.19,92.19,92.05,92.05,9254.0,81.4173,81.4173,81.2937,81.2937,9254.0
2017-08-29 13:20:00,92.05,92.26,92.04,92.23,6666.0,81.2937,81.4792,81.2849,81.4527,6666.0
2017-08-29 13:30:00,92.25,92.28,92.2,92.25,12492.0,81.4703,81.4968,81.4262,81.4703,12492.0
2017-08-29 13:40:00,92.25,92.25,92.13,92.13,8500.0,81.4703,81.4703,81.3643,81.3643,8500.0
2017-08-29 13:50:00,92.12,92.24,92.08,92.19,6645.0,81.3555,81.4615,81.3202,81.4173,6645.0
2017-08-29 14:00:00,92.27,92.27,92.13,92.21,10557.0,81.488,81.488,81.3643,81.435,10557.0
2017-08-29 14:10:00,92.21,92.26,92.17,92.24,2803.0,81.435,81.4792,81.3997,81.4615,2803.0
2017-08-29 14:20:00,92.24,92.31,92.23,92.23,7215.0,81.4615,81.5233,81.4527,81.4527,7215.0
2017-08-29 14:30:00,92.2,92.27,92.19,92.23,4116.0,81.4262,81.488,81.4173,81.4527,4116.0
2017-08-29 14:40:00,92.22,92.39,92.2,92.39,9227.0,81.4438,81.594,81.4262,81.594,9227.0
2017-08-29 14:50:00,92.37,92.41,92.3,92.37,7852.0,81.5763,81.6116,81.5145,81.5763,7852.0
2017-08-29 15:00:00,92.37,92.41,92.31,92.41,8381.0,81.5763,81.6116,81.5233,81.6116,8381.0
2017-08-29 15:10:00,92.44,92.48,92.41,92.43,7249.0,81.6381,81.6734,81.6116,81.6293,7249.0
2017-08-29 15:20:00,92.43,92.49,92.4,92.42,6644.0,81.6293,81.6823,81.6028,81.6205,6644.0
2017-08-29 15:30:00,92.41,92.41,92.27,92.37,8605.0,81.6116,81.6116,81.488,81.5763,8605.0
2017-08-29 15:40:00,92.38,92.48,92.35,92.35,25142.0,81.5851,81.6734,81.5586,81.5586,25142.0
2017-08-29 15:50:00,92.34,92.46,92.3,92.38,29558.0,81.5498,81.6558,81.5145,81.5851,29558.0
2017-08-30 09:30:00,92.45,92.67,92.16,92.48,33136.0,81.647,81.8412,81.3908,81.6734,33136.0
2017-08-30 09:40:00,92.64,92.69,92.42,92.62,8407.0,81.8148,81.8589,81.6205,81.7971,8407.0
2017-08-30 09:50:00,92.61,92.89,92.48,92.82,15031.0,81.7883,82.0355,81.6734,81.9737,15031.0
2017-08-30 10:00:00,92.84,92.89,92.73,92.88,6785.0,81.9914,82.0355,81.8942,82.0267,6785.0
2017-08-30 10:10:00,92.82,92.9,92.78,92.85,20079.0,81.9737,82.0444,81.9384,82.0002,20079.0
2017-08-30 10:20:00,92.87,92.88,92.6,92.79,8137.0,82.0179,82.0267,81.7794,81.9472,8137.0
2017-08-30 10:30:00,92.79,92.79,92.35,92.53,7746.0,81.9472,81.9472,81.5586,81.7176,7746.0
2017-08-30 10:40:00,92.58,92.75,92.47,92.75,15206.0,81.7618,81.9119,81.6646,81.9119,15206.0
2017-08-30 10:50:00,92.75,92.83,92.68,92.83,8761.0,81.9119,81.9826,81.8501,81.9826,8761.0
2017-08-30 11:00:00,92.83,92.87,92.76,92.78,2823.0,81.9826,82.0179,81.9207,81.9384,2823.0
2017-08-30 11:10:00,92.76,92.84,92.72,92.84,6000.0,81.9207,81.9914,81.8854,81.9914,6000.0
2017-08-30 11:20:00,92.78,93.0,92.77,92.98,12907.0,81.9384,82.1327,81.9296,82.115,12907.0
2017-08-30 11:30:00,92.98,93.15,92.98,93.12,21950.0,82.115,82.2652,82.115,82.2387,21950.0
2017-08-30 11:40:00,93.11,93.15,93.0,93.0,14960.0,82.2298,82.2652,82.1327,82.1327,14960.0
2017-08-30 11:50:00,93.05,93.1,92.93,92.93,15617.0,82.1768,82.221,82.0709,82.0709,15617.0
2017-08-30 12:00:00,92.9,92.9,92.82,92.88,4938.0,82.0444,82.0444,81.9737,82.0267,4938.0
2017-08-30 12:10:00,92.88,92.96,92.84,92.84,4918.0,82.0267,82.0974,81.9914,81.9914,4918.0
2017-08-30 12:20:00,92.85,92.87,92.76,92.8,3693.0,82.0002,82.0179,81.9207,81.9561,3693.0
2017-08-30 12:30:00,92.79,92.93,92.76,92.92,3385.0,81.9472,82.0709,81.9207,82.062,3385.0
2017-08-30 12:40:00,92.91,93.05,92.91,93.02,3851.0,82.0532,82.1768,82.0532,82.1503,3851.0
2017-08-30 12:50:00,93.01,93.12,93.0,93.12,3400.0,82.1415,82.2387,82.1327,82.2387,3400.0
2017-08-30 13:00:00,93.12,93.14,93.09,93.1,2500.0,82.2387,82.2563,82.2122,82.221,2500.0
2017-08-30 13:10:00,93.14,93.29,93.14,93.26,4471.0,82.2563,82.3888,82.2563,82.3623,4471.0
2017-08-30 13:20:00,93.23,93.48,93.22,93.41,6905.0,82.3358,82.5566,82.327,82.4948,6905.0
2017-08-30 13:30:00,93.36,93.51,93.36,93.46,9662.0,82.4506,82.5831,82.4506,82.5389,9662.0
2017-08-30 13:40:00,93.44,93.48,93.31,93.4,4792.0,82.5213,82.5566,82.4065,82.4859,4792.0
2017-08-30 13:50:00,93.36,93.41,93.29,93.32,6853.0,82.4506,82.4948,82.3888,82.4153,6853.0
2017-08-30 14:00:00,93.28,93.37,93.23,93.32,5750.0,82.38,82.4595,82.3358,82.4153,5750.0
2017-08-30 14:10:00,93.27,93.39,93.27,93.39,2000.0,82.3711,82.4771,82.3711,82.4771,2000.0
2017-08-30 14:20:00,93.4,93.43,93.36,93.37,6530.0,82.4859,82.5124,82.4506,82.4595,6530.0
2017-08-30 14:30:00,93.36,93.43,93.31,93.4,3812.0,82.4506,82.5124,82.4065,82.4859,3812.0
2017-08-30 14:40:00,93.39,93.4,93.25,93.33,5200.0,82.4771,82.4859,82.3535,82.4241,5200.0
2017-08-30 14:50:00,93.36,93.45,93.35,93.39,4459.0,82.4506,82.5301,82.4418,82.4771,4459.0
2017-08-30 15:00:00,93.41,93.47,93.39,93.39,5348.0,82.4948,82.5478,82.4771,82.4771,5348.0
2017-08-30 15:10:00,93.44,93.46,93.38,93.41,6000.0,82.5213,82.5389,82.4683,82.4948,6000.0
2017-08-30 15:20:00,93.42,93.59,93.42,93.58,7852.0,82.5036,82.6537,82.5036,82.6449,7852.0
2017-08-30 15:30:00,93.54,93.61,93.39,93.39,9646.0,82.6096,82.6714,82.4771,82.4771,9646.0
2017-08-30 15:40:00,93.36,93.41,93.25,93.36,16900.0,82.4506,82.4948,82.3535,82.4506,16900.0
2017-08-30 15:50:00,93.37,93.57,93.37,93.53,36086.0,82.4595,82.6361,82.4595,82.6008,36086.0
2017-08-31 09:30:00,93.95,93.95,93.55,93.75,15170.0,82.9717,82.9717,82.6184,82.795,15170.0
2017-08-31 09:40:00,93.79,94.05,93.65,94.05,14290.0,82.8304,83.06,82.7067,83.06,14290.0
2017-08-31 09:50:00,94.06,94.17,93.93,94.1,11630.0,83.0688,83.166,82.954,83.1041,11630.0
2017-08-31 10:00:00,94.07,94.14,93.84,93.9,17706.0,83.0777,83.1395,82.8745,82.9275,17706.0
2017-08-31 10:10:00,93.88,94.0,93.65,93.69,14693.0,82.9099,83.0158,82.7067,82.7421,14693.0
2017-08-31 10:20:00,93.7,93.73,93.33,93.42,12073.0,82.7509,82.7774,82.4241,82.5036,12073.0
2017-08-31 10:30:00,93.45,93.46,93.16,93.28,15333.0,82.5301,82.5389,82.274,82.38,15333.0
2017-08-31 10:40:00,93.2,93.33,93.13,93.14,9076.0,82.3093,82.4241,82.2475,82.2563,9076.0
2017-08-31 10:50:00,93.14,93.24,93.09,93.2,9838.0,82.2563,82.3446,82.2122,82.3093,9838.0
2017-08-31 11:00:00,93.2,93.32,93.08,93.32,9057.0,82.3093,82.4153,82.2033,82.4153,9057.0
2017-08-31 11:10:00,93.31,93.4,93.27,93.36,12908.0,82.4065,82.4859,82.3711,82.4506,12908.0
2017-08-31 11:20:00,93.4,93.44,93.34,93.41,9082.0,82.4859,82.5213,82.433,82.4948,9082.0
2017-08-31 11:30:00,93.38,93.41,93.22,93.31,9410.0,82.4683,82.4948,82.327,82.4065,9410.0
2017-08-31 11:40:00,93.33,93.44,93.28,93.31,12135.0,82.4241,82.5213,82.38,82.4065,12135.0
2017-08-31 11:50:00,93.27,93.28,93.14,93.14,6377.0,82.3711,82.38,82.2563,82.2563,6377.0
2017-08-31 12:00:00,93.13,93.4,93.13,93.4,5498.0,82.2475,82.4859,82.2475,82.4859,5498.0
2017-08-31 12:10:00,93.41,93.5,93.4,93.45,10678.0,82.4948,82.5743,82.4859,82.5301,10678.0
2017-08-31 12:20:00,93.44,93.51,93.42,93.46,6695.0,82.5213,82.5831,82.5036,82.5389,6695.0
2017-08-31 12:30:00,93.47,93.48,93.34,93.34,5908.0,82.5478,82.5566,82.433,82.433,5908.0
2017-08-31 12:40:00,93.33,93.34,93.19,93.19,6117.0,82.4241,82.433,82.3005,82.3005,6117.0
2017-08-31 12:50:00,93.19,93.36,93.17,93.33,9019.0,82.3005,82.4506,82.2828,82.4241,9019.0
2017-08-31 13:00:00,93.34,93.42,93.34,93.35,8500.0,82.433,82.5036,82.433,82.4418,8500.0
2017-08-31 13:10:00,93.35,93.35,93.29,93.31,4900.0,82.4418,82.4418,82.3888,82.4065,4900.0
2017-08-31 13:20:00,93.31,93.47,93.31,93.37,9315.0,82.4065,82.5478,82.4065,82.4595,9315.0
2017-08-31 13:30:00,93.39,93.44,93.37,93.42,6150.0,82.4771,82.5213,82.4595,82.5036,6150.0
2017-08-31 13:40:00,93.39,93.42,93.28,93.28,4310.0,82.4771,82.5036,82.38,82.38,4310.0
2017-08-31 13:50:00,93.27,93.38,93.27,93.38,4400.0,82.3711,82.4683,82.3711,82.4683,4400.0
2017-08-31 14:00:00,93.41,93.41,93.23,93.24,8506.0,82.4948,82.4948,82.3358,82.3446,8506.0
2017-08-31 14:10:00,93.24,93.27,93.2,93.23,8774.0,82.3446,82.3711,82.3093,82.3358,8774.0
2017-08-31 14:20:00,93.22,93.33,93.22,93.33,6600.0,82.327,82.4241,82.327,82.4241,6600.0
2017-08-31 14:30:00,93.34,93.5,93.33,93.44,7875.0,82.433,82.5743,82.4241,82.5213,7875.0
2017-08-31 14:40:00,93.45,93.47,93.35,93.42,6852.0,82.5301,82.5478,82.4418,82.5036,6852.0
2017-08-31 14:50:00,93.39,93.52,93.36,93.45,7305.0,82.4771,82.5919,82.4506,82.5301,7305.0
2017-08-31 15:00:00,93.44,93.47,93.35,93.41,13734.0,82.5213,82.5478,82.4418,82.4948,13734.0
2017-08-31 15:10:00,93.41,93.6,93.4,93.57,15700.0,82.4948,82.6626,82.4859,82.6361,15700.0
2017-08-31 15:20:00,93.59,93.79,93.55,93.78,188871.0,82.6537,82.8304,82.6184,82.8215,188871.0
2017-08-31 15:30:00,93.71,93.74,93.58,93.64,25638.0,82.7597,82.7862,82.6449,82.6979,25638.0
2017-08-31 15:40:00,93.62,93.63,93.5,93.54,21918.0,82.6802,82.6891,82.5743,82.6096,21918.0
2017-08-31 15:50:00,93.54,93.76,93.53,93.68,131782.0,82.6096,82.8039,82.6008,82.7332,131782.0
2017-09-01 09:30:00,94.1,94.15,93.38,93.56,59976.0,83.1041,83.1483,82.4683,82.6272,59976.0
2017-09-01 09:40:00,93.64,93.79,93.47,93.74,14956.0,82.6979,82.8304,82.5478,82.7862,14956.0
2017-09-01 09:50:00,93.83,93.92,93.33,93.34,17541.0,82.8657,82.9452,82.4241,82.433,17541.0
2017-09-01 10:00:00,93.33,93.4,93.08,93.35,8259.0,82.4241,82.4859,82.2033,82.4418,8259.0
2017-09-01 10:10:00,93.28,93.69,93.28,93.64,8778.0,82.38,82.7421,82.38,82.6979,8778.0
2017-09-01 10:20:00,93.68,93.95,93.51,93.8,7200.0,82.7332,82.9717,82.5831,82.8392,7200.0
2017-09-01 10:30:00,93.81,93.91,93.66,93.66,2829.0,82.848,82.9364,82.7156,82.7156,2829.0
2017-09-01 10:40:00,93.65,93.73,93.55,93.71,7159.0,82.7067,82.7774,82.6184,82.7597,7159.0
2017-09-01 10:50:00,93.72,93.77,93.65,93.68,14054.0,82.7686,82.8127,82.7067,82.7332,14054.0
2017-09-01 11:00:00,93.65,93.77,93.65,93.7,5702.0,82.7067,82.8127,82.7067,82.7509,5702.0
2017-09-01 11:10:00,93.69,93.72,93.53,93.53,8296.0,82.7421,82.7686,82.6008,82.6008,8296.0
2017-09-01 11:20:00,93.55,93.62,93.3,93.37,6605.0,82.6184,82.6802,82.3976,82.4595,6605.0
2017-09-01 11:30:00,93.37,93.55,93.34,93.5,14496.0,82.4595,82.6184,82.433,82.5743,14496.0
2017-09-01 11:40:00,93.49,93.55,93.38,93.48,3800.0,82.5654,82.6184,82.4683,82.5566,3800.0
2017-09-01 11:50:00,93.51,93.67,93.47,93.67,2436.0,82.5831,82.7244,82.5478,82.7244,2436.0
2017-09-01 12:00:00,93.76,93.76,93.59,93.59,5426.0,82.8039,82.8039,82.6537,82.6537,5426.0
2017-09-01 12:10:00,93.6,93.69,93.6,93.67,4200.0,82.6626,82.7421,82.6626,82.7244,4200.0
2017-09-01 12:20:00,93.68,93.76,93.68,93.76,3810.0,82.7332,82.8039,82.7332,82.8039,3810.0
2017-09-01 12:30:00,93.77,93.8,93.71,93.77,4500.0,82.8127,82.8392,82.7597,82.8127,4500.0
2017-09-01 12:40:00,93.76,93.92,93.75,93.92,5600.0,82.8039,82.9452,82.795,82.9452,5600.0
2017-09-01 12:50:00,93.93,93.97,93.88,93.91,5200.0,82.954,82.9893,82.9099,82.9364,5200.0
2017-09-01 13:00:00,93.96,93.96,93.85,93.86,4205.0,82.9805,82.9805,82.8834,82.8922,4205.0
2017-09-01 13:10:00,93.9,93.91,93.87,93.88,8297.0,82.9275,82.9364,82.901,82.9099,8297.0
2017-09-01 13:20:00,93.85,93.85,93.72,93.85,5355.0,82.8834,82.8834,82.7686,82.8834,5355.0
2017-09-01 13:30:00,93.87,93.91,93.86,93.91,2100.0,82.901,82.9364,82.8922,82.9364,2100.0
2017-09-01 13:40:00,93.9,93.93,93.85,93.89,3950.0,82.9275,82.954,82.8834,82.9187,3950.0
2017-09-01 13:50:00,93.87,93.95,93.87,93.93,4400.0,82.901,82.9717,82.901,82.954,4400.0
2017-09-01 14:00:00,93.93,94.09,93.93,94.03,3878.0,82.954,83.0953,82.954,83.0423,3878.0
2017-09-01 14:10:00,94.04,94.06,93.97,93.99,4800.0,83.0512,83.0688,82.9893,83.007,4800.0
2017-09-01 14:20:00,94.01,94.09,94.01,94.02,4840.0,83.0247,83.0953,83.0247,83.0335,4840.0
2017-09-01 14:30:00,94.03,94.1,94.01,94.09,22754.0,83.0423,83.1041,83.0247,83.0953,22754.0
2017-09-01 14:40:00,94.09,94.11,94.02,94.07,9507.0,83.0953,83.113,83.0335,83.0777,9507.0
2017-09-01 14:50:00,94.07,94.13,94.07,94.12,5680.0,83.0777,83.1306,83.0777,83.1218,5680.0
2017-09-01 15:00:00,94.13,94.19,94.13,94.19,2700.0,83.1306,83.1836,83.1306,83.1836,2700.0
2017-09-01 15:10:00,94.18,94.25,94.15,94.25,10175.0,83.1748,83.2366,83.1483,83.2366,10175.0
2017-09-01 15:20:00,94.25,94.37,94.23,94.35,10974.0,83.2366,83.3426,83.219,83.3249,10974.0
2017-09-01 15:30:00,94.34,94.35,94.27,94.33,9020.0,83.3161,83.3249,83.2543,83.3073,9020.0
2017-09-01 15:40:00,94.32,94.32,94.07,94.11,12898.0,83.2984,83.2984,83.0777,83.113,12898.0
2017-09-01 15:50:00,94.13,94.27,94.05,94.07,33531.0,83.1306,83.2543,83.06,83.0777,33531.0
2017-09-05 09:30:00,93.94,94.35,93.51,93.74,42607.0,82.9628,83.3249,82.5831,82.7862,42607.0
2017-09-05 09:40:00,93.72,93.78,93.3,93.69,27033.0,82.7686,82.8215,82.3976,82.7421,27033.0
2017-09-05 09:50:00,93.7,94.13,93.59,94.0,11448.0,82.7509,83.1306,82.6537,83.0158,11448.0
2017-09-05 10:00:00,93.98,94.08,93.85,94.0,15630.0,82.9982,83.0865,82.8834,83.0158,15630.0
2017-09-05 10:10:00,94.02,94.43,94.0,94.39,12539.0,83.0335,83.3956,83.0158,83.3603,12539.0
2017-09-05 10:20:00,94.43,94.63,94.27,94.38,24724.0,83.3956,83.5722,83.2543,83.3514,24724.0
2017-09-05 10:30:00,94.35,94.36,94.11,94.34,11812.0,83.3249,83.3338,83.113,83.3161,11812.0
2017-09-05 10:40:00,94.31,94.32,94.04,94.22,13825.0,83.2896,83.2984,83.0512,83.2101,13825.0
2017-09-05 10:50:00,94.21,94.25,94.08,94.22,5523.0,83.2013,83.2366,83.0865,83.2101,5523.0
2017-09-05 11:00:00,94.21,94.21,94.06,94.07,15341.0,83.2013,83.2013,83.0688,83.0777,15341.0
2017-09-05 11:10:00,94.08,94.34,94.01,94.22,21677.0,83.0865,83.3161,83.0247,83.2101,21677.0
2017-09-05 11:20:00,94.22,94.33,94.14,94.29,9462.0,83.2101,83.3073,83.1395,83.2719,9462.0
2017-09-05 11:30:00,94.23,94.32,94.14,94.21,13724.0,83.219,83.2984,83.1395,83.2013,13724.0
2017-09-05 11:40:00,94.15,94.2,94.07,94.1,4875.0,83.1483,83.1925,83.0777,83.1041,4875.0
2017-09-05 11:50:00,94.08,94.12,94.02,94.09,4703.0,83.0865,83.1218,83.0335,83.0953,4703.0
2017-09-05 12:00:00,94.05,94.05,93.5,93.66,14674.0,83.06,83.06,82.5743,82.7156,14674.0
2017-09-05 12:10:00,93.64,93.66,93.47,93.5,8500.0,82.6979,82.7156,82.5478,82.5743,8500.0
2017-09-05 12:20:00,93.5,93.53,93.19,93.22,13326.0,82.5743,82.6008,82.3005,82.327,13326.0
2017-09-05 12:30:00,93.15,93.22,92.94,93.17,32228.0,82.2652,82.327,82.0797,82.2828,32228.0
2017-09-05 12:40:00,93.13,93.17,92.77,92.77,8216.0,82.2475,82.2828,81.9296,81.9296,8216.0
2017-09-05 12:50:00,92.81,92.95,92.52,92.9,15114.0,81.9649,82.0885,81.7088,82.0444,15114.0
2017-09-05 13:00:00,92.96,92.96,92.54,92.54,11551.0,82.0974,82.0974,81.7264,81.7264,11551.0
2017-09-05 13:10:00,92.59,92.91,92.53,92.88,6569.0,81.7706,82.0532,81.7176,82.0267,6569.0
2017-09-05 13:20:00,92.92,93.07,92.77,92.77,10696.0,82.062,82.1945,81.9296,81.9296,10696.0
2017-09-05 13:30:00,92.79,93.15,92.77,93.12,8850.0,81.9472,82.2652,81.9296,82.2387,8850.0
2017-09-05 13:40:00,93.08,93.16,93.03,93.07,5577.0,82.2033,82.274,82.1592,82.1945,5577.0
2017-09-05 13:50:00,93.0,93.19,92.95,93.07,11640.0,82.1327,82.3005,82.0885,82.1945,11640.0
2017-09-05 14:00:00,93.06,93.25,93.05,93.14,9957.0,82.1857,82.3535,82.1768,82.2563,9957.0
2017-09-05 14:10:00,93.11,93.12,92.96,93.0,7268.0,82.2298,82.2387,82.0974,82.1327,7268.0
2017-09-05 14:20:00,92.98,93.27,92.96,93.27,34894.0,82.115,82.3711,82.0974,82.3711,34894.0
2017-09-05 14:30:00,93.28,93.46,93.28,93.4,4488.0,82.38,82.5389,82.38,82.4859,4488.0
2017-09-05 14:40:00,93.36,93.49,93.32,93.37,10801.0,82.4506,82.5654,82.4153,82.4595,10801.0
2017-09-05 14:50:00,93.43,93.43,93.25,93.39,6112.0,82.5124,82.5124,82.3535,82.4771,6112.0
2017-09-05 15:00:00,93.4,93.48,93.25,93.38,7097.0,82.4859,82.5566,82.3535,82.4683,7097.0
2017-09-05 15:10:00,93.37,93.41,93.23,93.36,6754.0,82.4595,82.4948,82.3358,82.4506,6754.0
2017-09-05 15:20:00,93.38,93.5,93.28,93.5,12232.0,82.4683,82.5743,82.38,82.5743,12232.0
2017-09-05 15:30:00,93.52,93.69,93.48,93.58,21225.0,82.5919,82.7421,82.5566,82.6449,21225.0
2017-09-05 15:40:00,93.58,93.68,93.51,93.65,37971.0,82.6449,82.7332,82.5831,82.7067,37971.0
2017-09-05 15:50:00,93.67,93.76,93.53,93.66,52585.0,82.7244,82.8039,82.6008,82.7156,52585.0
2017-09-06 09:30:00,93.73,93.91,92.82,93.51,42417.0,82.7774,82.9364,81.9737,82.5831,42417.0
2017-09-06 09:40:00,93.32,93.86,93.26,93.55,11425.0,82.4153,82.8922,82.3623,82.6184,11425.0
2017-09-06 09:50:00,93.48,93.86,93.46,93.6,10100.0,82.5566,82.8922,82.5389,82.6626,10100.0
2017-09-06 10:00:00,93.47,94.04,93.47,93.89,13126.0,82.5478,83.0512,82.5478,82.9187,13126.0
2017-09-06 10:10:00,93.91,93.99,93.76,93.81,12692.0,82.9364,83.007,82.8039,82.848,12692.0
2017-09-06 10:20:00,93.77,93.87,93.59,93.66,13450.0,82.8127,82.901,82.6537,82.7156,13450.0
2017-09-06 10:30:00,93.66,93.66,93.19,93.24,13708.0,82.7156,82.7156,82.3005,82.3446,13708.0
2017-09-06 10:40:00,93.2,93.26,93.0,93.24,12560.0,82.3093,82.3623,82.1327,82.3446,12560.0
2017-09-06 10:50:00,93.19,93.26,93.08,93.24,10635.0,82.3005,82.3623,82.2033,82.3446,10635.0
2017-09-06 11:00:00,93.25,93.35,93.11,93.11,5650.0,82.3535,82.4418,82.2298,82.2298,5650.0
2017-09-06 11:10:00,93.14,93.14,92.98,93.1,9871.0,82.2563,82.2563,82.115,82.221,9871.0
2017-09-06 11:20:00,93.05,93.39,93.04,93.36,8591.0,82.1768,82.4771,82.168,82.4506,8591.0
2017-09-06 11:30:00,93.34,93.72,93.25,93.72,4636.0,82.433,82.7686,82.3535,82.7686,4636.0
2017-09-06 11:40:00,93.7,93.74,93.62,93.68,5713.0,82.7509,82.7862,82.6802,82.7332,5713.0
2017-09-06 11:50:00,93.66,93.84,93.63,93.73,4518.0,82.7156,82.8745,82.6891,82.7774,4518.0
2017-09-06 12:00:00,93.74,93.74,93.59,93.69,9600.0,82.7862,82.7862,82.6537,82.7421,9600.0
2017-09-06 12:10:00,93.73,93.73,93.57,93.62,3828.0,82.7774,82.7774,82.6361,82.6802,3828.0
2017-09-06 12:20:00,93.56,93.85,93.56,93.85,4300.0,82.6272,82.8834,82.6272,82.8834,4300.0
2017-09-06 12:30:00,93.78,93.81,93.68,93.72,3784.0,82.8215,82.848,82.7332,82.7686,3784.0
2017-09-06 12:40:00,93.72,93.73,93.63,93.63,10263.0,82.7686,82.7774,82.6891,82.6891,10263.0
2017-09-06 12:50:00,93.65,93.7,93.62,93.64,5020.0,82.7067,82.7509,82.6802,82.6979,5020.0
2017-09-06 13:00:00,93.65,93.91,93.64,93.91,6819.0,82.7067,82.9364,82.6979,82.9364,6819.0
2017-09-06 13:10:00,93.88,94.09,93.87,93.96,17703.0,82.9099,83.0953,82.901,82.9805,17703.0
2017-09-06 13:20:00,93.98,93.99,93.79,93.86,7300.0,82.9982,83.007,82.8304,82.8922,7300.0
2017-09-06 13:30:00,93.88,94.06,93.87,93.99,4900.0,82.9099,83.0688,82.901,83.007,4900.0
2017-09-06 13:40:00,93.97,94.05,93.92,93.95,5112.0,82.9893,83.06,82.9452,82.9717,5112.0
2017-09-06 13:50:00,93.98,94.01,93.7,93.72,8247.0,82.9982,83.0247,82.7509,82.7686,8247.0
2017-09-06 14:00:00,93.72,93.96,93.72,93.89,4500.0,82.7686,82.9805,82.7686,82.9187,4500.0
2017-09-06 14:10:00,93.93,93.93,93.78,93.81,4312.0,82.954,82.954,82.8215,82.848,4312.0
2017-09-06 14:20:00,93.82,93.88,93.75,93.83,10779.0,82.8569,82.9099,82.795,82.8657,10779.0
2017-09-06 14:30:00,93.83,93.89,93.72,93.85,9162.0,82.8657,82.9187,82.7686,82.8834,9162.0
2017-09-06 14:40:00,93.82,93.82,93.71,93.8,7775.0,82.8569,82.8569,82.7597,82.8392,7775.0
2017-09-06 14:50:00,93.8,94.04,93.78,94.0,16306.0,82.8392,83.0512,82.8215,83.0158,16306.0
2017-09-06 15:00:00,94.02,94.1,94.0,94.1,13286.0,83.0335,83.1041,83.0158,83.1041,13286.0
2017-09-06 15:10:00,94.1,94.13,94.03,94.12,10346.0,83.1041,83.1306,83.0423,83.1218,10346.0
2017-09-06 15:20:00,94.14,94.53,94.12,94.53,24834.0,83.1395,83.4839,83.1218,83.4839,24834.0
2017-09-06 15:30:00,94.53,94.53,94.36,94.47,64810.0,83.4839,83.4839,83.3338,83.4309,64810.0
2017-09-06 15:40:00,94.47,94.55,94.44,94.5,119498.0,83.4309,83.5016,83.4044,83.4574,119498.0
2017-09-06 15:50:00,94.45,94.54,94.45,94.5,122630.0,83.4132,83.4927,83.4132,83.4574,122630.0
2017-09-07 09:30:00,94.59,94.63,93.76,93.76,34647.0,83.5369,83.5722,82.8039,82.8039,34647.0
2017-09-07 09:40:00,93.76,94.25,93.76,94.19,14276.0,82.8039,83.2366,82.8039,83.1836,14276.0
2017-09-07 09:50:00,94.21,94.51,94.21,94.51,14476.0,83.2013,83.4662,83.2013,83.4662,14476.0
2017-09-07 10:00:00,94.54,94.62,94.16,94.51,18638.0,83.4927,83.5634,83.1571,83.4662,18638.0
2017-09-07 10:10:00,94.6,94.87,94.56,94.68,11282.0,83.5457,83.7842,83.5104,83.6164,11282.0
2017-09-07 10:20:00,94.69,94.88,94.65,94.78,6320.0,83.6252,83.793,83.5899,83.7047,6320.0
2017-09-07 10:30:00,94.69,94.98,94.69,94.86,12185.0,83.6252,83.8813,83.6252,83.7753,12185.0
2017-09-07 10:40:00,94.86,95.1,94.82,95.02,8550.0,83.7753,83.9873,83.74,83.9166,8550.0
2017-09-07 10:50:00,95.05,95.12,94.96,95.02,8424.0,83.9431,84.005,83.8637,83.9166,8424.0
2017-09-07 11:00:00,95.04,95.18,94.99,95.08,9697.0,83.9343,84.0579,83.8901,83.9696,9697.0
2017-09-07 11:10:00,95.08,95.11,94.92,94.92,7638.0,83.9696,83.9961,83.8283,83.8283,7638.0
2017-09-07 11:20:00,94.89,94.99,94.88,94.91,4300.0,83.8018,83.8901,83.793,83.8195,4300.0
2017-09-07 11:30:00,94.92,95.16,94.9,95.13,8347.0,83.8283,84.0403,83.8107,84.0138,8347.0
2017-09-07 11:40:00,95.15,95.15,94.98,95.0,6365.0,84.0315,84.0315,83.8813,83.899,6365.0
2017-09-07 11:50:00,94.98,94.99,94.81,94.85,6600.0,83.8813,83.8901,83.7312,83.7665,6600.0
2017-09-07 12:00:00,94.88,95.06,94.84,95.05,9427.0,83.793,83.952,83.7577,83.9431,9427.0
2017-09-07 12:10:00,95.06,95.09,94.93,95.04,5900.0,83.952,83.9785,83.8372,83.9343,5900.0
2017-09-07 12:20:00,95.05,95.12,95.0,95.06,8200.0,83.9431,84.005,83.899,83.952,8200.0
2017-09-07 12:30:00,95.07,95.1,94.94,95.03,4800.0,83.9608,83.9873,83.846,83.9255,4800.0
2017-09-07 12:40:00,95.0,95.05,94.89,94.9,8391.0,83.899,83.9431,83.8018,83.8107,8391.0
2017-09-07 12:50:00,94.8,94.89,94.75,94.89,3251.0,83.7224,83.8018,83.6782,83.8018,3251.0
2017-09-07 13:00:00,94.9,95.02,94.9,95.01,6226.0,83.8107,83.9166,83.8107,83.9078,6226.0
2017-09-07 13:10:00,94.99,95.08,94.98,95.06,3800.0,83.8901,83.9696,83.8813,83.952,3800.0
2017-09-07 13:20:00,95.06,95.1,94.96,95.08,2799.0,83.952,83.9873,83.8637,83.9696,2799.0
2017-09-07 13:30:00,95.06,95.09,95.04,95.07,4190.0,83.952,83.9785,83.9343,83.9608,4190.0
2017-09-07 13:40:00,95.07,95.08,95.0,95.07,6277.0,83.9608,83.9696,83.899,83.9608,6277.0
2017-09-07 13:50:00,95.04,95.04,94.96,95.03,7189.0,83.9343,83.9343,83.8637,83.9255,7189.0
2017-09-07 14:00:00,95.03,95.08,95.0,95.06,8750.0,83.9255,83.9696,83.899,83.952,8750.0
2017-09-07 14:10:00,95.08,95.32,95.07,95.32,14183.0,83.9696,84.1816,83.9608,84.1816,14183.0
2017-09-07 14:20:00,95.32,95.43,95.32,95.41,48900.0,84.1816,84.2787,84.1816,84.2611,48900.0
2017-09-07 14:30:00,95.41,95.41,95.21,95.23,8374.0,84.2611,84.2611,84.0844,84.1021,8374.0
2017-09-07 14:40:00,95.23,95.34,95.19,95.34,12280.0,84.1021,84.1993,84.0668,84.1993,12280.0
2017-09-07 14:50:00,95.36,95.36,95.22,95.3,7429.0,84.2169,84.2169,84.0933,84.1639,7429.0
2017-09-07 15:00:00,95.3,95.34,95.15,95.29,12823.0,84.1639,84.1993,84.0315,84.1551,12823.0
2017-09-07 15:10:00,95.33,95.37,95.24,95.31,32485.0,84.1904,84.2257,84.1109,84.1728,32485.0
2017-09-07 15:20:00,95.3,95.34,95.2,95.25,13518.0,84.1639,84.1993,84.0756,84.1198,13518.0
2017-09-07 15:30:00,95.25,95.3,95.14,95.25,15683.0,84.1198,84.1639,84.0226,84.1198,15683.0
2017-09-07 15:40:00,95.25,95.4,95.16,95.4,16794.0,84.1198,84.2522,84.0403,84.2522,16794.0
2017-09-07 15:50:00,95.39,95.39,95.26,95.33,60206.0,84.2434,84.2434,84.1286,84.1904,60206.0
2017-09-08 09:30:00,95.24,95.78,95.24,95.35,27377.0,84.1109,84.5878,84.1109,84.2081,27377.0
2017-09-08 09:40:00,95.19,95.19,94.9,94.97,10276.0,84.0668,84.0668,83.8107,83.8725,10276.0
2017-09-08 09:50:00,95.03,95.06,94.91,94.96,8300.0,83.9255,83.952,83.8195,83.8637,8300.0
2017-09-08 10:00:00,95.01,95.07,94.92,94.93,7926.0,83.9078,83.9608,83.8283,83.8372,7926.0
2017-09-08 10:10:00,94.89,94.94,94.67,94.94,9338.0,83.8018,83.846,83.6075,83.846,9338.0
2017-09-08 10:20:00,94.98,94.98,94.71,94.71,7054.0,83.8813,83.8813,83.6429,83.6429,7054.0
2017-09-08 10:30:00,94.6,94.86,94.6,94.76,6495.0,83.5457,83.7753,83.5457,83.687,6495.0
2017-09-08 10:40:00,94.8,95.06,94.74,95.06,7759.0,83.7224,83.952,83.6694,83.952,7759.0
2017-09-08 10:50:00,95.05,95.06,94.88,95.06,5770.0,83.9431,83.952,83.793,83.952,5770.0
2017-09-08 11:00:00,95.06,95.21,95.02,95.17,10195.0,83.952,84.0844,83.9166,84.0491,10195.0
2017-09-08 11:10:00,95.15,95.16,94.89,94.89,13112.0,84.0315,84.0403,83.8018,83.8018,13112.0
2017-09-08 11:20:00,94.9,95.04,94.88,94.97,12796.0,83.8107,83.9343,83.793,83.8725,12796.0
2017-09-08 11:30:00,94.96,95.0,94.87,94.87,13004.0,83.8637,83.899,83.7842,83.7842,13004.0
2017-09-08 11:40:00,94.87,94.97,94.85,94.93,6656.0,83.7842,83.8725,83.7665,83.8372,6656.0
2017-09-08 11:50:00,94.88,94.89,94.75,94.76,7037.0,83.793,83.8018,83.6782,83.687,7037.0
2017-09-08 12:00:00,94.81,94.92,94.8,94.92,4615.0,83.7312,83.8283,83.7224,83.8283,4615.0
2017-09-08 12:10:00,94.86,94.91,94.71,94.75,5428.0,83.7753,83.8195,83.6429,83.6782,5428.0
2017-09-08 12:20:00,94.67,94.71,94.64,94.7,2600.0,83.6075,83.6429,83.581,83.634,2600.0
2017-09-08 12:30:00,94.69,94.75,94.69,94.72,3102.0,83.6252,83.6782,83.6252,83.6517,3102.0
2017-09-08 12:40:00,94.68,94.73,94.67,94.72,2495.0,83.6164,83.6605,83.6075,83.6517,2495.0
2017-09-08 12:50:00,94.72,94.77,94.66,94.76,4918.0,83.6517,83.6959,83.5987,83.687,4918.0
2017-09-08 13:00:00,94.79,94.9,94.79,94.85,5400.0,83.7135,83.8107,83.7135,83.7665,5400.0
2017-09-08 13:10:00,94.86,95.0,94.83,94.92,14624.0,83.7753,83.899,83.7488,83.8283,14624.0
2017-09-08 13:20:00,94.92,95.01,94.92,94.97,3599.0,83.8283,83.9078,83.8283,83.8725,3599.0
2017-09-08 13:30:00,94.96,94.97,94.66,94.77,16061.0,83.8637,83.8725,83.5987,83.6959,16061.0
2017-09-08 13:40:00,94.76,94.88,94.65,94.88,13669.0,83.687,83.793,83.5899,83.793,13669.0
2017-09-08 13:50:00,94.82,94.89,94.69,94.85,24308.0,83.74,83.8018,83.6252,83.7665,24308.0
2017-09-08 14:00:00,94.85,94.86,94.75,94.85,10357.0,83.7665,83.7753,83.6782,83.7665,10357.0
2017-09-08 14:10:00,94.83,94.87,94.75,94.75,11473.0,83.7488,83.7842,83.6782,83.6782,11473.0
2017-09-08 14:20:00,94.77,94.94,94.75,94.79,18881.0,83.6959,83.846,83.6782,83.7135,18881.0
2017-09-08 14:30:00,94.75,94.81,94.72,94.76,13810.0,83.6782,83.7312,83.6517,83.687,13810.0
2017-09-08 14:40:00,94.78,94.82,94.63,94.66,6699.0,83.7047,83.74,83.5722,83.5987,6699.0
2017-09-08 14:50:00,94.64,94.64,94.41,94.47,13511.0,83.581,83.581,83.3779,83.4309,13511.0
2017-09-08 15:00:00,94.44,94.51,94.43,94.51,8879.0,83.4044,83.4662,83.3956,83.4662,8879.0
2017-09-08 15:10:00,94.5,94.5,94.2,94.21,19715.0,83.4574,83.4574,83.1925,83.2013,19715.0
2017-09-08 15:20:00,94.22,94.24,94.06,94.11,12622.0,83.2101,83.2278,83.0688,83.113,12622.0
2017-09-08 15:30:00,94.13,94.24,94.09,94.2,11153.0,83.1306,83.2278,83.0953,83.1925,11153.0
2017-09-08 15:40:00,94.2,94.31,94.18,94.3,16603.0,83.1925,83.2896,83.1748,83.2808,16603.0
2017-09-08 15:50:00,94.3,94.43,94.2,94.35,56264.0,83.2808,83.3956,83.1925,83.3249,56264.0
2017-09-11 09:30:00,95.21,96.54,95.21,96.33,32702.0,84.0844,85.259,84.0844,85.0736,32702.0
2017-09-11 09:40:00,96.32,96.68,96.32,96.64,21057.0,85.0647,85.3827,85.0647,85.3473,21057.0
2017-09-11 09:50:00,96.69,96.89,96.61,96.69,24659.0,85.3915,85.5681,85.3208,85.3915,24659.0
2017-09-11 10:00:00,96.71,97.42,96.71,97.42,48984.0,85.4092,86.0362,85.4092,86.0362,48984.0
2017-09-11 10:10:00,97.44,97.55,97.2,97.53,46167.0,86.0539,86.151,85.8419,86.1333,46167.0
2017-09-11 10:20:00,97.53,97.73,97.47,97.65,32039.0,86.1333,86.31,86.0804,86.2393,32039.0
2017-09-11 10:30:00,97.64,97.71,97.43,97.45,26233.0,86.2305,86.2923,86.045,86.0627,26233.0
2017-09-11 10:40:00,97.47,97.52,97.15,97.45,12402.0,86.0804,86.1245,85.7977,86.0627,12402.0
2017-09-11 10:50:00,97.41,97.53,97.15,97.3,25586.0,86.0274,86.1333,85.7977,85.9302,25586.0
2017-09-11 11:00:00,97.32,97.4,97.19,97.29,17296.0,85.9479,86.0185,85.8331,85.9214,17296.0
2017-09-11 11:10:00,97.31,97.4,97.27,97.35,12066.0,85.9391,86.0185,85.9037,85.9744,12066.0
2017-09-11 11:20:00,97.35,97.39,97.25,97.38,11215.0,85.9744,86.0097,85.8861,86.0009,11215.0
2017-09-11 11:30:00,97.38,97.48,97.27,97.34,14631.0,86.0009,86.0892,85.9037,85.9655,14631.0
2017-09-11 11:40:00,97.35,97.38,97.2,97.25,13268.0,85.9744,86.0009,85.8419,85.8861,13268.0
2017-09-11 11:50:00,97.24,97.33,97.11,97.32,18059.0,85.8772,85.9567,85.7624,85.9479,18059.0
2017-09-11 12:00:00,97.31,97.36,97.12,97.17,9980.0,85.9391,85.9832,85.7713,85.8154,9980.0
2017-09-11 12:10:00,97.19,97.26,97.19,97.26,7051.0,85.8331,85.8949,85.8331,85.8949,7051.0
2017-09-11 12:20:00,97.23,97.28,97.11,97.11,8220.0,85.8684,85.9126,85.7624,85.7624,8220.0
2017-09-11 12:30:00,97.12,97.17,97.07,97.11,8500.0,85.7713,85.8154,85.7271,85.7624,8500.0
2017-09-11 12:40:00,97.15,97.35,97.15,97.3,9806.0,85.7977,85.9744,85.7977,85.9302,9806.0
2017-09-11 12:50:00,97.3,97.35,97.21,97.27,17962.0,85.9302,85.9744,85.8507,85.9037,17962.0
2017-09-11 13:00:00,97.26,97.42,97.24,97.42,7995.0,85.8949,86.0362,85.8772,86.0362,7995.0
2017-09-11 13:10:00,97.42,97.54,97.41,97.52,11382.0,86.0362,86.1422,86.0274,86.1245,11382.0
2017-09-11 13:20:00,97.5,97.53,97.46,97.46,7340.0,86.1068,86.1333,86.0715,86.0715,7340.0
2017-09-11 13:30:00,97.46,97.54,97.43,97.45,7400.0,86.0715,86.1422,86.045,86.0627,7400.0
2017-09-11 13:40:00,97.45,97.5,97.44,97.49,8120.0,86.0627,86.1068,86.0539,86.098,8120.0
2017-09-11 13:50:00,97.53,97.54,97.47,97.49,9300.0,86.1333,86.1422,86.0804,86.098,9300.0
2017-09-11 14:00:00,97.49,97.65,97.48,97.58,10918.0,86.098,86.2393,86.0892,86.1775,10918.0
2017-09-11 14:10:00,97.56,97.62,97.48,97.48,13271.0,86.1598,86.2128,86.0892,86.0892,13271.0
2017-09-11 14:20:00,97.48,97.48,97.35,97.46,10409.0,86.0892,86.0892,85.9744,86.0715,10409.0
2017-09-11 14:30:00,97.44,97.49,97.41,97.42,16568.0,86.0539,86.098,86.0274,86.0362,16568.0
2017-09-11 14:40:00,97.43,97.54,97.39,97.54,8107.0,86.045,86.1422,86.0097,86.1422,8107.0
2017-09-11 14:50:00,97.56,97.56,97.42,97.49,19246.0,86.1598,86.1598,86.0362,86.098,19246.0
2017-09-11 15:00:00,97.5,97.59,97.37,97.37,19891.0,86.1068,86.1863,85.992,85.992,19891.0
2017-09-11 15:10:00,97.37,97.47,97.35,97.44,18193.0,85.992,86.0804,85.9744,86.0539,18193.0
2017-09-11 15:20:00,97.44,97.5,97.29,97.47,23441.0,86.0539,86.1068,85.9214,86.0804,23441.0
2017-09-11 15:30:00,97.45,97.55,97.42,97.55,20932.0,86.0627,86.151,86.0362,86.151,20932.0
2017-09-11 15:40:00,97.56,97.56,97.24,97.25,40288.0,86.1598,86.1598,85.8772,85.8861,40288.0
2017-09-11 15:50:00,97.26,97.31,97.07,97.17,73406.0,85.8949,85.9391,85.7271,85.8154,73406.0
2017-09-12 09:30:00,97.09,97.51,96.52,97.27,23416.0,85.7448,86.1157,85.2414,85.9037,23416.0
2017-09-12 09:40:00,97.04,97.14,96.68,96.99,10503.0,85.7006,85.7889,85.3827,85.6564,10503.0
2017-09-12 09:50:00,96.99,97.2,96.96,97.13,20224.0,85.6564,85.8419,85.6299,85.7801,20224.0
2017-09-12 10:00:00,97.18,97.38,96.98,97.24,15766.0,85.8242,86.0009,85.6476,85.8772,15766.0
2017-09-12 10:10:00,97.3,97.5,97.15,97.5,17182.0,85.9302,86.1068,85.7977,86.1068,17182.0
2017-09-12 10:20:00,97.48,97.6,97.39,97.45,16337.0,86.0892,86.1952,86.0097,86.0627,16337.0
2017-09-12 10:30:00,97.39,97.47,97.02,97.18,17197.0,86.0097,86.0804,85.6829,85.8242,17197.0
2017-09-12 10:40:00,97.12,97.3,97.1,97.15,12033.0,85.7713,85.9302,85.7536,85.7977,12033.0
2017-09-12 10:50:00,97.16,97.33,97.12,97.32,9152.0,85.8066,85.9567,85.7713,85.9479,9152.0
2017-09-12 11:00:00,97.33,97.53,97.32,97.53,20103.0,85.9567,86.1333,85.9479,86.1333,20103.0
2017-09-12 11:10:00,97.48,97.51,97.39,97.43,5600.0,86.0892,86.1157,86.0097,86.045,5600.0
2017-09-12 11:20:00,97.36,97.4,97.18,97.37,9440.0,85.9832,86.0185,85.8242,85.992,9440.0
2017-09-12 11:30:00,97.34,97.34,97.2,97.32,8944.0,85.9655,85.9655,85.8419,85.9479,8944.0
2017-09-12 11:40:00,97.29,97.34,97.13,97.3,9550.0,85.9214,85.9655,85.7801,85.9302,9550.0
2017-09-12 11:50:00,97.27,97.28,97.09,97.15,16519.0,85.9037,85.9126,85.7448,85.7977,16519.0
2017-09-12 12:00:00,97.18,97.38,97.18,97.27,6500.0,85.8242,86.0009,85.8242,85.9037,6500.0
2017-09-12 12:10:00,97.2,97.3,97.19,97.25,9169.0,85.8419,85.9302,85.8331,85.8861,9169.0
2017-09-12 12:20:00,97.27,97.41,97.27,97.4,5006.0,85.9037,86.0274,85.9037,86.0185,5006.0
2017-09-12 12:30:00,97.41,97.55,97.4,97.53,8288.0,86.0274,86.151,86.0185,86.1333,8288.0
2017-09-12 12:40:00,97.51,97.68,97.46,97.6,10240.0,86.1157,86.2658,86.0715,86.1952,10240.0
2017-09-12 12:50:00,97.65,97.84,97.65,97.8,6449.0,86.2393,86.4071,86.2393,86.3718,6449.0
2017-09-12 13:00:00,97.84,97.94,97.77,97.89,6538.0,86.4071,86.4954,86.3453,86.4513,6538.0
2017-09-12 13:10:00,97.85,97.9,97.69,97.79,9339.0,86.416,86.4601,86.2746,86.363,9339.0
2017-09-12 13:20:00,97.81,97.81,97.67,97.7,4138.0,86.3806,86.3806,86.257,86.2835,4138.0
2017-09-12 13:30:00,97.69,97.88,97.64,97.86,6999.0,86.2746,86.4424,86.2305,86.4248,6999.0
2017-09-12 13:40:00,97.9,98.02,97.87,98.01,9100.0,86.4601,86.5661,86.4336,86.5573,9100.0
2017-09-12 13:50:00,98.0,98.18,97.95,97.95,14829.0,86.5484,86.7074,86.5043,86.5043,14829.0
2017-09-12 14:00:00,97.92,98.01,97.84,97.98,14926.0,86.4778,86.5573,86.4071,86.5308,14926.0
2017-09-12 14:10:00,97.96,98.18,97.92,98.08,13719.0,86.5131,86.7074,86.4778,86.6191,13719.0
2017-09-12 14:20:00,98.08,98.11,97.98,98.02,16644.0,86.6191,86.6456,86.5308,86.5661,16644.0
2017-09-12 14:30:00,98.01,98.09,97.94,98.0,13159.0,86.5573,86.6279,86.4954,86.5484,13159.0
2017-09-12 14:40:00,98.0,98.0,97.73,97.82,20470.0,86.5484,86.5484,86.31,86.3895,20470.0
2017-09-12 14:50:00,97.82,97.82,97.48,97.61,15010.0,86.3895,86.3895,86.0892,86.204,15010.0
2017-09-12 15:00:00,97.61,97.75,97.55,97.72,20782.0,86.204,86.3276,86.151,86.3011,20782.0
2017-09-12 15:10:00,97.71,97.77,97.63,97.72,14994.0,86.2923,86.3453,86.2217,86.3011,14994.0
2017-09-12 15:20:00,97.72,97.85,97.7,97.76,16409.0,86.3011,86.416,86.2835,86.3365,16409.0
2017-09-12 15:30:00,97.75,97.83,97.74,97.82,25308.0,86.3276,86.3983,86.3188,86.3895,25308.0
2017-09-12 15:40:00,97.81,97.93,97.8,97.93,29460.0,86.3806,86.4866,86.3718,86.4866,29460.0
2017-09-12 15:50:00,97.93,97.99,97.86,97.95,77654.0,86.4866,86.5396,86.4248,86.5043,77654.0
2017-09-13 09:30:00,96.8,96.93,96.52,96.74,84184.0,85.4886,85.6035,85.2414,85.4357,84184.0
2017-09-13 09:40:00,96.75,96.75,96.02,96.16,38283.0,85.4445,85.4445,84.7998,84.9234,38283.0
2017-09-13 09:50:00,96.22,97.39,96.2,97.39,32725.0,84.9764,86.0097,84.9588,86.0097,32725.0
2017-09-13 10:00:00,97.37,97.73,97.3,97.45,30144.0,85.992,86.31,85.9302,86.0627,30144.0
2017-09-13 10:10:00,97.43,97.61,97.33,97.37,11334.0,86.045,86.204,85.9567,85.992,11334.0
2017-09-13 10:20:00,97.43,97.58,97.3,97.46,19280.0,86.045,86.1775,85.9302,86.0715,19280.0
2017-09-13 10:30:00,97.41,97.62,97.32,97.33,30269.0,86.0274,86.2128,85.9479,85.9567,30269.0
2017-09-13 10:40:00,97.28,97.76,97.25,97.55,28497.0,85.9126,86.3365,85.8861,86.151,28497.0
2017-09-13 10:50:00,97.59,97.62,97.33,97.36,103441.0,86.1863,86.2128,85.9567,85.9832,103441.0
2017-09-13 11:00:00,97.4,97.45,97.16,97.19,21308.0,86.0185,86.0627,85.8066,85.8331,21308.0
2017-09-13 11:10:00,97.2,97.45,97.2,97.45,15607.0,85.8419,86.0627,85.8419,86.0627,15607.0
2017-09-13 11:20:00,97.43,97.51,97.27,97.3,16584.0,86.045,86.1157,85.9037,85.9302,16584.0
2017-09-13 11:30:00,97.26,97.26,96.74,96.75,18153.0,85.8949,85.8949,85.4357,85.4445,18153.0
2017-09-13 11:40:00,96.73,96.9,96.73,96.75,10578.0,85.4268,85.577,85.4268,85.4445,10578.0
2017-09-13 11:50:00,96.76,97.13,96.75,96.92,10420.0,85.4533,85.7801,85.4445,85.5946,10420.0
2017-09-13 12:00:00,96.86,97.23,96.86,97.21,4955.0,85.5416,85.8684,85.5416,85.8507,4955.0
2017-09-13 12:10:00,97.2,97.23,97.12,97.22,5713.0,85.8419,85.8684,85.7713,85.8596,5713.0
2017-09-13 12:20:00,97.24,97.35,97.2,97.34,4200.0,85.8772,85.9744,85.8419,85.9655,4200.0
2017-09-13 12:30:00,97.33,97.33,97.16,97.16,10416.0,85.9567,85.9567,85.8066,85.8066,10416.0
2017-09-13 12:40:00,97.13,97.26,97.13,97.21,13859.0,85.7801,85.8949,85.7801,85.8507,13859.0
2017-09-13 12:50:00,97.19,97.19,96.97,96.97,10560.0,85.8331,85.8331,85.6388,85.6388,10560.0
2017-09-13 13:00:00,96.98,97.04,96.9,97.02,11786.0,85.6476,85.7006,85.577,85.6829,11786.0
2017-09-13 13:10:00,97.01,97.15,96.98,97.15,8564.0,85.6741,85.7977,85.6476,85.7977,8564.0
2017-09-13 13:20:00,97.15,97.17,96.97,97.01,29723.0,85.7977,85.8154,85.6388,85.6741,29723.0
2017-09-13 13:30:00,97.06,97.06,96.83,96.83,7691.0,85.7183,85.7183,85.5151,85.5151,7691.0
2017-09-13 13:40:00,96.85,97.07,96.84,96.93,35286.0,85.5328,85.7271,85.524,85.6035,35286.0
2017-09-13 13:50:00,96.94,97.05,96.94,97.03,9599.0,85.6123,85.7094,85.6123,85.6918,9599.0
2017-09-13 14:00:00,97.04,97.04,96.91,96.93,14030.0,85.7006,85.7006,85.5858,85.6035,14030.0
2017-09-13 14:10:00,96.94,97.16,96.94,97.15,6577.0,85.6123,85.8066,85.6123,85.7977,6577.0
2017-09-13 14:20:00,97.16,97.18,96.95,96.96,19232.0,85.8066,85.8242,85.6211,85.6299,19232.0
2017-09-13 14:30:00,96.97,97.04,96.97,97.02,11167.0,85.6388,85.7006,85.6388,85.6829,11167.0
2017-09-13 14:40:00,97.03,97.14,97.0,97.0,18914.0,85.6918,85.7889,85.6653,85.6653,18914.0
2017-09-13 14:50:00,97.0,97.1,97.0,97.01,14722.0,85.6653,85.7536,85.6653,85.6741,14722.0
2017-09-13 15:00:00,96.99,97.08,96.81,96.86,19751.0,85.6564,85.7359,85.4975,85.5416,19751.0
2017-09-13 15:10:00,96.87,96.91,96.75,96.85,20300.0,85.5505,85.5858,85.4445,85.5328,20300.0
2017-09-13 15:20:00,96.83,96.83,96.62,96.65,17454.0,85.5151,85.5151,85.3297,85.3562,17454.0
2017-09-13 15:30:00,96.65,96.73,96.62,96.63,26925.0,85.3562,85.4268,85.3297,85.3385,26925.0
2017-09-13 15:40:00,96.63,96.67,96.54,96.56,32221.0,85.3385,85.3738,85.259,85.2767,32221.0
2017-09-13 15:50:00,96.56,96.82,96.55,96.73,79864.0,85.2767,85.5063,85.2679,85.4268,79864.0
2017-09-14 09:30:00,96.58,96.98,96.42,96.65,19256.0,85.2944,85.6476,85.153,85.3562,19256.0
2017-09-14 09:40:00,96.63,97.29,96.56,96.96,35193.0,85.3385,85.9214,85.2767,85.6299,35193.0
2017-09-14 09:50:00,96.96,97.48,96.88,97.33,16808.0,85.6299,86.0892,85.5593,85.9567,16808.0
2017-09-14 10:00:00,97.34,97.4,97.11,97.2,14535.0,85.9655,86.0185,85.7624,85.8419,14535.0
2017-09-14 10:10:00,97.31,97.47,97.24,97.47,9989.0,85.9391,86.0804,85.8772,86.0804,9989.0
2017-09-14 10:20:00,97.44,97.86,97.43,97.78,18868.0,86.0539,86.4248,86.045,86.3541,18868.0
2017-09-14 10:30:00,97.82,97.89,97.68,97.7,18382.0,86.3895,86.4513,86.2658,86.2835,18382.0
2017-09-14 10:40:00,97.76,97.89,97.67,97.76,9430.0,86.3365,86.4513,86.257,86.3365,9430.0
2017-09-14 10:50:00,97.74,97.78,97.5,97.58,24601.0,86.3188,86.3541,86.1068,86.1775,24601.0
2017-09-14 11:00:00,97.57,97.67,97.56,97.67,12075.0,86.1687,86.257,86.1598,86.257,12075.0
2017-09-14 11:10:00,97.69,97.73,97.61,97.71,9900.0,86.2746,86.31,86.204,86.2923,9900.0
2017-09-14 11:20:00,97.74,97.83,97.69,97.83,5748.0,86.3188,86.3983,86.2746,86.3983,5748.0
2017-09-14 11:30:00,97.81,97.94,97.68,97.72,16468.0,86.3806,86.4954,86.2658,86.3011,16468.0
2017-09-14 11:40:00,97.72,97.79,97.39,97.5,15703.0,86.3011,86.363,86.0097,86.1068,15703.0
2017-09-14 11:50:00,97.49,97.65,97.35,97.49,10312.0,86.098,86.2393,85.9744,86.098,10312.0
2017-09-14 12:00:00,97.54,97.59,97.45,97.54,10586.0,86.1422,86.1863,86.0627,86.1422,10586.0
2017-09-14 12:10:00,97.53,97.54,97.4,97.49,13791.0,86.1333,86.1422,86.0185,86.098,13791.0
2017-09-14 12:20:00,97.53,97.61,97.46,97.61,6806.0,86.1333,86.204,86.0715,86.204,6806.0
2017-09-14 12:30:00,97.6,97.69,97.6,97.67,7700.0,86.1952,86.2746,86.1952,86.257,7700.0
2017-09-14 12:40:00,97.7,97.75,97.64,97.65,7912.0,86.2835,86.3276,86.2305,86.2393,7912.0
2017-09-14 12:50:00,97.65,97.7,97.63,97.65,8384.0,86.2393,86.2835,86.2217,86.2393,8384.0
2017-09-14 13:00:00,97.64,97.65,97.47,97.57,8492.0,86.2305,86.2393,86.0804,86.1687,8492.0
2017-09-14 13:10:00,97.53,97.6,97.49,97.58,3100.0,86.1333,86.1952,86.098,86.1775,3100.0
2017-09-14 13:20:00,97.57,97.62,97.4,97.47,14238.0,86.1687,86.2128,86.0185,86.0804,14238.0
2017-09-14 13:30:00,97.46,97.51,97.4,97.44,10908.0,86.0715,86.1157,86.0185,86.0539,10908.0
2017-09-14 13:40:00,97.47,97.59,97.44,97.58,7100.0,86.0804,86.1863,86.0539,86.1775,7100.0
2017-09-14 13:50:00,97.6,97.63,97.54,97.55,7935.0,86.1952,86.2217,86.1422,86.151,7935.0
2017-09-14 14:00:00,97.55,97.65,97.55,97.6,7401.0,86.151,86.2393,86.151,86.1952,7401.0
2017-09-14 14:10:00,97.61,97.65,97.59,97.61,7878.0,86.204,86.2393,86.1863,86.204,7878.0
2017-09-14 14:20:00,97.62,97.69,97.48,97.48,15444.0,86.2128,86.2746,86.0892,86.0892,15444.0
2017-09-14 14:30:00,97.5,97.57,97.47,97.54,6217.0,86.1068,86.1687,86.0804,86.1422,6217.0
2017-09-14 14:40:00,97.52,97.58,97.51,97.53,16168.0,86.1245,86.1775,86.1157,86.1333,16168.0
2017-09-14 14:50:00,97.54,97.59,97.52,97.58,7110.0,86.1422,86.1863,86.1245,86.1775,7110.0
2017-09-14 15:00:00,97.55,97.55,97.48,97.51,11041.0,86.151,86.151,86.0892,86.1157,11041.0
2017-09-14 15:10:00,97.5,97.51,97.28,97.28,12498.0,86.1068,86.1157,85.9126,85.9126,12498.0
2017-09-14 15:20:00,97.29,97.32,97.1,97.18,21242.0,85.9214,85.9479,85.7536,85.8242,21242.0
2017-09-14 15:30:00,97.2,97.42,97.2,97.39,20217.0,85.8419,86.0362,85.8419,86.0097,20217.0
2017-09-14 15:40:00,97.36,97.4,97.13,97.34,30645.0,85.9832,86.0185,85.7801,85.9655,30645.0
2017-09-14 15:50:00,97.34,97.54,97.34,97.45,116028.0,85.9655,86.1422,85.9655,86.0627,116028.0
2017-09-15 09:30:00,97.62,98.35,97.24,98.12,244293.0,86.2128,86.8575,85.8772,86.6544,244293.0
2017-09-15 09:40:00,98.13,98.52,98.09,98.34,13726.0,86.6632,87.0077,86.6279,86.8487,13726.0
2017-09-15 09:50:00,98.31,98.41,98.09,98.1,10665.0,86.8222,86.9105,86.6279,86.6367,10665.0
2017-09-15 10:00:00,98.13,98.4,98.0,98.24,8801.0,86.6632,86.9017,86.5484,86.7604,8801.0
2017-09-15 10:10:00,98.17,98.24,98.02,98.17,4400.0,86.6986,86.7604,86.5661,86.6986,4400.0
2017-09-15 10:20:00,98.17,98.25,98.14,98.14,5873.0,86.6986,86.7692,86.6721,86.6721,5873.0
2017-09-15 10:30:00,98.1,98.21,98.06,98.18,9229.0,86.6367,86.7339,86.6014,86.7074,9229.0
2017-09-15 10:40:00,98.2,98.42,98.13,98.25,9539.0,86.7251,86.9193,86.6632,86.7692,9539.0
2017-09-15 10:50:00,98.32,98.63,98.32,98.62,9271.0,86.831,87.1048,86.831,87.096,9271.0
2017-09-15 11:00:00,98.56,98.73,98.49,98.73,12478.0,87.043,87.1931,86.9812,87.1931,12478.0
2017-09-15 11:10:00,98.74,98.77,98.43,98.43,14943.0,87.202,87.2284,86.9282,86.9282,14943.0
2017-09-15 11:20:00,98.43,98.7,98.39,98.65,8148.0,86.9282,87.1666,86.8928,87.1225,8148.0
2017-09-15 11:30:00,98.69,98.75,98.41,98.52,11132.0,87.1578,87.2108,86.9105,87.0077,11132.0
2017-09-15 11:40:00,98.56,98.59,98.49,98.59,9300.0,87.043,87.0695,86.9812,87.0695,9300.0
2017-09-15 11:50:00,98.61,98.69,98.59,98.67,6462.0,87.0871,87.1578,87.0695,87.1401,6462.0
2017-09-15 12:00:00,98.67,98.72,98.59,98.6,6650.0,87.1401,87.1843,87.0695,87.0783,6650.0
2017-09-15 12:10:00,98.6,98.7,98.56,98.6,9787.0,87.0783,87.1666,87.043,87.0783,9787.0
2017-09-15 12:20:00,98.6,98.74,98.6,98.74,6384.0,87.0783,87.202,87.0783,87.202,6384.0
2017-09-15 12:30:00,98.75,98.85,98.69,98.71,10405.0,87.2108,87.2991,87.1578,87.1755,10405.0
2017-09-15 12:40:00,98.67,98.84,98.59,98.79,12721.0,87.1401,87.2903,87.0695,87.2461,12721.0
2017-09-15 12:50:00,98.77,98.82,98.59,98.71,10200.0,87.2284,87.2726,87.0695,87.1755,10200.0
2017-09-15 13:00:00,98.67,98.72,98.62,98.65,9815.0,87.1401,87.1843,87.096,87.1225,9815.0
2017-09-15 13:10:00,98.64,98.77,98.51,98.77,10771.0,87.1136,87.2284,86.9988,87.2284,10771.0
2017-09-15 13:20:00,98.76,98.77,98.61,98.63,32581.0,87.2196,87.2284,87.0871,87.1048,32581.0
2017-09-15 13:30:00,98.65,98.66,98.51,98.51,7792.0,87.1225,87.1313,86.9988,86.9988,7792.0
2017-09-15 13:40:00,98.5,98.5,98.29,98.43,12434.0,86.99,86.99,86.8045,86.9282,12434.0
2017-09-15 13:50:00,98.43,98.61,98.43,98.57,8404.0,86.9282,87.0871,86.9282,87.0518,8404.0
2017-09-15 14:00:00,98.56,98.57,98.48,98.53,26331.0,87.043,87.0518,86.9723,87.0165,26331.0
2017-09-15 14:10:00,98.56,98.62,98.53,98.6,8320.0,87.043,87.096,87.0165,87.0783,8320.0
2017-09-15 14:20:00,98.56,98.65,98.56,98.63,26700.0,87.043,87.1225,87.043,87.1048,26700.0
2017-09-15 14:30:00,98.63,98.69,98.57,98.57,8117.0,87.1048,87.1578,87.0518,87.0518,8117.0
2017-09-15 14:40:00,98.59,98.63,98.58,98.62,9548.0,87.0695,87.1048,87.0606,87.096,9548.0
2017-09-15 14:50:00,98.61,98.64,98.55,98.62,25732.0,87.0871,87.1136,87.0342,87.096,25732.0
2017-09-15 15:00:00,98.61,98.7,98.61,98.68,28542.0,87.0871,87.1666,87.0871,87.149,28542.0
2017-09-15 15:10:00,98.68,98.71,98.62,98.66,15642.0,87.149,87.1755,87.096,87.1313,15642.0
2017-09-15 15:20:00,98.65,98.67,98.32,98.34,23035.0,87.1225,87.1401,86.831,86.8487,23035.0
2017-09-15 15:30:00,98.36,98.48,98.35,98.43,18457.0,86.8664,86.9723,86.8575,86.9282,18457.0
2017-09-15 15:40:00,98.43,98.44,98.22,98.36,43316.0,86.9282,86.937,86.7427,86.8664,43316.0
2017-09-15 15:50:00,98.36,98.77,98.36,98.61,155057.0,86.8664,87.2284,86.8664,87.0871,155057.0
2017-09-18 09:30:00,99.01,99.93,98.69,99.77,47015.0,87.4404,88.2529,87.1578,88.1116,47015.0
2017-09-18 09:40:00,99.81,100.56,99.59,100.55,32323.0,88.1469,88.8093,87.9526,88.8004,32323.0
2017-09-18 09:50:00,100.51,100.88,100.5,100.59,26331.0,88.7651,89.0919,88.7563,88.8358,26331.0
2017-09-18 10:00:00,100.56,100.64,100.25,100.64,28746.0,88.8093,88.8799,88.5355,88.8799,28746.0
2017-09-18 10:10:00,100.65,100.75,100.51,100.75,24234.0,88.8888,88.9771,88.7651,88.9771,24234.0
2017-09-18 10:20:00,100.79,100.96,100.4,100.52,33447.0,89.0124,89.1625,88.668,88.774,33447.0
2017-09-18 10:30:00,100.54,100.56,100.1,100.21,22692.0,88.7916,88.8093,88.403,88.5002,22692.0
2017-09-18 10:40:00,100.18,100.34,99.89,99.96,18702.0,88.4737,88.615,88.2176,88.2794,18702.0
2017-09-18 10:50:00,99.96,100.04,99.82,99.94,33956.0,88.2794,88.35,88.1557,88.2617,33956.0
2017-09-18 11:00:00,99.94,100.2,99.93,100.09,15744.0,88.2617,88.4913,88.2529,88.3942,15744.0
2017-09-18 11:10:00,100.05,100.37,100.05,100.29,14600.0,88.3589,88.6415,88.3589,88.5708,14600.0
2017-09-18 11:20:00,100.28,100.31,100.14,100.3,14488.0,88.562,88.5885,88.4384,88.5797,14488.0
2017-09-18 11:30:00,100.31,100.37,100.24,100.34,9425.0,88.5885,88.6415,88.5267,88.615,9425.0
2017-09-18 11:40:00,100.3,100.31,100.13,100.24,18050.0,88.5797,88.5885,88.4295,88.5267,18050.0
2017-09-18 11:50:00,100.24,100.95,100.23,100.89,26235.0,88.5267,89.1537,88.5178,89.1007,26235.0
2017-09-18 12:00:00,100.9,101.17,100.87,101.15,19992.0,89.1095,89.348,89.0831,89.3303,19992.0
2017-09-18 12:10:00,101.15,101.32,100.79,100.81,21027.0,89.3303,89.4805,89.0124,89.0301,21027.0
2017-09-18 12:20:00,100.74,100.76,100.56,100.61,19315.0,88.9682,88.9859,88.8093,88.8534,19315.0
2017-09-18 12:30:00,100.65,100.88,100.63,100.78,14198.0,88.8888,89.0919,88.8711,89.0036,14198.0
2017-09-18 12:40:00,100.74,100.8,100.62,100.7,15538.0,88.9682,89.0212,88.8623,88.9329,15538.0
2017-09-18 12:50:00,100.7,100.87,100.67,100.87,10672.0,88.9329,89.0831,88.9064,89.0831,10672.0
2017-09-18 13:00:00,100.87,100.95,100.68,100.71,18697.0,89.0831,89.1537,88.9153,88.9418,18697.0
2017-09-18 13:10:00,100.71,100.93,100.66,100.87,16657.0,88.9418,89.136,88.8976,89.0831,16657.0
2017-09-18 13:20:00,100.85,100.88,100.71,100.78,11930.0,89.0654,89.0919,88.9418,89.0036,11930.0
2017-09-18 13:30:00,100.76,100.94,100.75,100.91,11218.0,88.9859,89.1449,88.9771,89.1184,11218.0
2017-09-18 13:40:00,100.9,100.97,100.85,100.93,27965.0,89.1095,89.1714,89.0654,89.136,27965.0
2017-09-18 13:50:00,100.95,101.11,100.91,100.94,16169.0,89.1537,89.295,89.1184,89.1449,16169.0
2017-09-18 14:00:00,100.92,100.94,100.73,100.79,17789.0,89.1272,89.1449,88.9594,89.0124,17789.0
2017-09-18 14:10:00,100.81,100.88,100.57,100.57,19478.0,89.0301,89.0919,88.8181,88.8181,19478.0
2017-09-18 14:20:00,100.55,100.64,100.47,100.63,21887.0,88.8004,88.8799,88.7298,88.8711,21887.0
2017-09-18 14:30:00,100.65,100.72,100.37,100.38,25128.0,88.8888,88.9506,88.6415,88.6503,25128.0
2017-09-18 14:40:00,100.39,100.52,100.28,100.49,19563.0,88.6591,88.774,88.562,88.7475,19563.0
2017-09-18 14:50:00,100.48,100.66,100.47,100.64,28163.0,88.7386,88.8976,88.7298,88.8799,28163.0
2017-09-18 15:00:00,100.64,100.81,100.64,100.79,23961.0,88.8799,89.0301,88.8799,89.0124,23961.0
2017-09-18 15:10:00,100.78,100.89,100.78,100.85,28025.0,89.0036,89.1007,89.0036,89.0654,28025.0
2017-09-18 15:20:00,100.86,101.01,100.85,100.97,19937.0,89.0742,89.2067,89.0654,89.1714,19937.0
2017-09-18 15:30:00,100.98,101.08,100.86,101.08,39350.0,89.1802,89.2685,89.0742,89.2685,39350.0
2017-09-18 15:40:00,101.08,101.1,100.93,101.01,39081.0,89.2685,89.2862,89.136,89.2067,39081.0
2017-09-18 15:50:00,101.02,101.07,100.83,100.91,84139.0,89.2155,89.2597,89.0477,89.1184,84139.0
2017-09-19 09:30:00,101.32,101.32,100.54,101.08,38810.0,89.4805,89.4805,88.7916,89.2685,38810.0
2017-09-19 09:40:00,101.06,101.6,101.02,101.49,59067.0,89.2509,89.7278,89.2155,89.6306,59067.0
2017-09-19 09:50:00,101.47,101.93,101.46,101.77,47308.0,89.6129,90.0192,89.6041,89.8779,47308.0
2017-09-19 10:00:00,101.78,102.38,101.77,102.38,26549.0,89.8867,90.4166,89.8779,90.4166,26549.0
2017-09-19 10:10:00,102.3,102.54,102.0,102.48,106135.0,90.346,90.5579,90.081,90.5049,106135.0
2017-09-19 10:20:00,102.47,102.85,102.37,102.81,59950.0,90.4961,90.8317,90.4078,90.7964,59950.0
2017-09-19 10:30:00,102.84,102.84,102.19,102.19,71484.0,90.8229,90.8229,90.2488,90.2488,71484.0
2017-09-19 10:40:00,102.19,102.35,102.0,102.33,21426.0,90.2488,90.3901,90.081,90.3724,21426.0
2017-09-19 10:50:00,102.3,102.46,102.15,102.46,23322.0,90.346,90.4873,90.2135,90.4873,23322.0
2017-09-19 11:00:00,102.42,102.5,102.0,102.05,43743.0,90.4519,90.5226,90.081,90.1252,43743.0
2017-09-19 11:10:00,102.01,102.11,101.88,102.04,17916.0,90.0898,90.1782,89.975,90.1163,17916.0
2017-09-19 11:20:00,102.02,102.18,101.93,102.18,17899.0,90.0987,90.24,90.0192,90.24,17899.0
2017-09-19 11:30:00,102.18,102.3,102.02,102.05,11777.0,90.24,90.346,90.0987,90.1252,11777.0
2017-09-19 11:40:00,102.0,102.3,102.0,102.3,9900.0,90.081,90.346,90.081,90.346,9900.0
2017-09-19 11:50:00,102.3,102.3,102.23,102.26,11382.0,90.346,90.346,90.2841,90.3106,11382.0
2017-09-19 12:00:00,102.25,102.84,102.22,102.73,35501.0,90.3018,90.8229,90.2753,90.7257,35501.0
2017-09-19 12:10:00,102.77,102.81,102.21,102.25,15303.0,90.761,90.7964,90.2665,90.3018,15303.0
2017-09-19 12:20:00,102.26,102.4,102.23,102.4,10850.0,90.3106,90.4343,90.2841,90.4343,10850.0
2017-09-19 12:30:00,102.42,102.51,102.37,102.45,12061.0,90.4519,90.5314,90.4078,90.4784,12061.0
2017-09-19 12:40:00,102.45,102.7,102.44,102.7,14938.0,90.4784,90.6992,90.4696,90.6992,14938.0
2017-09-19 12:50:00,102.65,102.76,102.48,102.57,14067.0,90.6551,90.7522,90.5049,90.5844,14067.0
2017-09-19 13:00:00,102.61,102.66,102.26,102.35,15425.0,90.6197,90.6639,90.3106,90.3901,15425.0
2017-09-19 13:10:00,102.4,102.5,102.34,102.5,13304.0,90.4343,90.5226,90.3813,90.5226,13304.0
2017-09-19 13:20:00,102.51,102.51,102.23,102.3,19888.0,90.5314,90.5314,90.2841,90.346,19888.0
2017-09-19 13:30:00,102.3,102.46,102.26,102.3,11468.0,90.346,90.4873,90.3106,90.346,11468.0
2017-09-19 13:40:00,102.29,102.36,102.11,102.31,17118.0,90.3371,90.3989,90.1782,90.3548,17118.0
2017-09-19 13:50:00,102.31,102.45,102.3,102.36,15178.0,90.3548,90.4784,90.346,90.3989,15178.0
2017-09-19 14:00:00,102.35,102.41,102.27,102.33,14402.0,90.3901,90.4431,90.3195,90.3724,14402.0
2017-09-19 14:10:00,102.3,102.33,102.2,102.33,12795.0,90.346,90.3724,90.2576,90.3724,12795.0
2017-09-19 14:20:00,102.31,102.33,102.18,102.29,18584.0,90.3548,90.3724,90.24,90.3371,18584.0
2017-09-19 14:30:00,102.3,102.87,102.27,102.87,53093.0,90.346,90.8493,90.3195,90.8493,53093.0
2017-09-19 14:40:00,102.87,102.97,102.68,102.87,41001.0,90.8493,90.9377,90.6816,90.8493,41001.0
2017-09-19 14:50:00,102.87,102.89,102.61,102.65,23444.0,90.8493,90.867,90.6197,90.6551,23444.0
2017-09-19 15:00:00,102.62,102.73,102.57,102.62,28722.0,90.6286,90.7257,90.5844,90.6286,28722.0
2017-09-19 15:10:00,102.62,102.64,102.52,102.58,21212.0,90.6286,90.6462,90.5402,90.5932,21212.0
2017-09-19 15:20:00,102.59,102.67,102.5,102.57,51256.0,90.6021,90.6727,90.5226,90.5844,51256.0
2017-09-19 15:30:00,102.55,102.58,102.4,102.4,38107.0,90.5667,90.5932,90.4343,90.4343,38107.0
2017-09-19 15:40:00,102.4,102.42,101.94,101.96,177654.0,90.4343,90.4519,90.028,90.0457,177654.0
2017-09-19 15:50:00,101.96,102.1,101.93,102.0,149400.0,90.0457,90.1693,90.0192,90.081,149400.0
2017-09-20 09:30:00,102.23,102.43,101.55,101.78,33944.0,90.2841,90.4608,89.6836,89.8867,33944.0
2017-09-20 09:40:00,101.88,102.0,101.26,101.37,27386.0,89.975,90.081,89.4275,89.5246,27386.0
2017-09-20 09:50:00,101.38,101.38,100.87,101.08,15107.0,89.5335,89.5335,89.0831,89.2685,15107.0
2017-09-20 10:00:00,101.1,101.3,100.92,100.92,23533.0,89.2862,89.4628,89.1272,89.1272,23533.0
2017-09-20 10:10:00,100.91,101.16,100.74,101.16,27176.0,89.1184,89.3392,88.9682,89.3392,27176.0
2017-09-20 10:20:00,101.14,101.38,101.13,101.34,22412.0,89.3215,89.5335,89.3127,89.4981,22412.0
2017-09-20 10:30:00,101.36,101.36,101.08,101.1,16920.0,89.5158,89.5158,89.2685,89.2862,16920.0
2017-09-20 10:40:00,101.05,101.3,101.05,101.26,20761.0,89.242,89.4628,89.242,89.4275,20761.0
2017-09-20 10:50:00,101.27,101.28,100.79,100.87,50345.0,89.4363,89.4451,89.0124,89.0831,50345.0
2017-09-20 11:00:00,100.91,100.98,100.18,100.2,46457.0,89.1184,89.1802,88.4737,88.4913,46457.0
2017-09-20 11:10:00,100.22,100.65,100.21,100.65,20658.0,88.509,88.8888,88.5002,88.8888,20658.0
2017-09-20 11:20:00,100.62,100.65,100.04,100.12,30126.0,88.8623,88.8888,88.35,88.4207,30126.0
2017-09-20 11:30:00,100.07,100.15,99.62,99.66,60117.0,88.3765,88.4472,87.9791,88.0144,60117.0
2017-09-20 11:40:00,99.67,99.67,99.5,99.5,37514.0,88.0233,88.0233,87.8731,87.8731,37514.0
2017-09-20 11:50:00,99.51,99.58,99.24,99.58,18291.0,87.882,87.9438,87.6435,87.9438,18291.0
2017-09-20 12:00:00,99.58,99.68,99.52,99.56,27891.0,87.9438,88.0321,87.8908,87.9261,27891.0
2017-09-20 12:10:00,99.57,99.63,99.48,99.61,34911.0,87.935,87.988,87.8555,87.9703,34911.0
2017-09-20 12:20:00,99.6,99.86,99.57,99.85,183366.0,87.9615,88.1911,87.935,88.1822,183366.0
2017-09-20 12:30:00,99.84,100.08,99.83,100.08,13882.0,88.1734,88.3854,88.1646,88.3854,13882.0
2017-09-20 12:40:00,100.09,100.14,100.0,100.05,13890.0,88.3942,88.4384,88.3147,88.3589,13890.0
2017-09-20 12:50:00,100.1,100.2,100.08,100.16,13998.0,88.403,88.4913,88.3854,88.456,13998.0
2017-09-20 13:00:00,100.18,100.18,99.94,99.95,18677.0,88.4737,88.4737,88.2617,88.2706,18677.0
2017-09-20 13:10:00,99.97,100.06,99.84,99.84,15452.0,88.2882,88.3677,88.1734,88.1734,15452.0
2017-09-20 13:20:00,99.84,99.87,99.77,99.86,11014.0,88.1734,88.1999,88.1116,88.1911,11014.0
2017-09-20 13:30:00,99.86,99.9,99.52,99.53,18336.0,88.1911,88.2264,87.8908,87.8996,18336.0
2017-09-20 13:40:00,99.56,99.71,99.51,99.7,19725.0,87.9261,88.0586,87.882,88.0498,19725.0
2017-09-20 13:50:00,99.69,99.69,99.36,99.36,15926.0,88.0409,88.0409,87.7495,87.7495,15926.0
2017-09-20 14:00:00,99.31,99.39,98.65,99.35,49602.0,87.7053,87.776,87.1225,87.7407,49602.0
2017-09-20 14:10:00,99.23,99.45,99.15,99.17,20024.0,87.6347,87.829,87.564,87.5817,20024.0
2017-09-20 14:20:00,99.12,99.23,98.64,98.66,32394.0,87.5375,87.6347,87.1136,87.1313,32394.0
2017-09-20 14:30:00,98.62,99.01,98.59,98.95,31467.0,87.096,87.4404,87.0695,87.3874,31467.0
2017-09-20 14:40:00,98.96,99.5,98.96,99.5,30934.0,87.3962,87.8731,87.3962,87.8731,30934.0
2017-09-20 14:50:00,99.5,99.5,99.1,99.11,32605.0,87.8731,87.8731,87.5199,87.5287,32605.0
2017-09-20 15:00:00,99.1,99.24,99.08,99.08,23309.0,87.5199,87.6435,87.5022,87.5022,23309.0
2017-09-20 15:10:00,99.08,99.43,99.08,99.42,21351.0,87.5022,87.8113,87.5022,87.8025,21351.0
2017-09-20 15:20:00,99.41,99.53,99.39,99.51,26983.0,87.7937,87.8996,87.776,87.882,26983.0
2017-09-20 15:30:00,99.53,99.66,99.5,99.64,34735.0,87.8996,88.0144,87.8731,87.9968,34735.0
2017-09-20 15:40:00,99.63,99.63,99.39,99.56,46883.0,87.988,87.988,87.776,87.9261,46883.0
2017-09-20 15:50:00,99.59,99.93,99.48,99.68,102878.0,87.9526,88.2529,87.8555,88.0321,102878.0
2017-09-21 09:30:00,99.75,99.99,99.25,99.59,24813.0,88.0939,88.3059,87.6524,87.9526,24813.0
2017-09-21 09:40:00,99.59,99.89,99.33,99.86,9279.0,87.9526,88.2176,87.723,88.1911,9279.0
2017-09-21 09:50:00,99.91,99.94,99.32,99.69,23426.0,88.2352,88.2617,87.7142,88.0409,23426.0
2017-09-21 10:00:00,99.73,100.0,99.62,99.78,18270.0,88.0763,88.3147,87.9791,88.1204,18270.0
2017-09-21 10:10:00,99.78,99.92,99.39,99.42,16654.0,88.1204,88.2441,87.776,87.8025,16654.0
2017-09-21 10:20:00,99.42,99.48,98.71,98.71,12507.0,87.8025,87.8555,87.1755,87.1755,12507.0
2017-09-21 10:30:00,98.8,99.14,98.68,98.9,20779.0,87.2549,87.5552,87.149,87.3433,20779.0
2017-09-21 10:40:00,98.91,99.0,98.56,98.86,65069.0,87.3521,87.4316,87.043,87.3079,65069.0
2017-09-21 10:50:00,98.91,99.32,98.91,99.32,5554.0,87.3521,87.7142,87.3521,87.7142,5554.0
2017-09-21 11:00:00,99.28,99.32,99.0,99.11,12630.0,87.6789,87.7142,87.4316,87.5287,12630.0
2017-09-21 11:10:00,99.19,99.27,99.1,99.25,34630.0,87.5994,87.67,87.5199,87.6524,34630.0
2017-09-21 11:20:00,99.29,99.57,99.26,99.33,6363.0,87.6877,87.935,87.6612,87.723,6363.0
2017-09-21 11:30:00,99.37,99.46,99.25,99.38,5616.0,87.7583,87.8378,87.6524,87.7672,5616.0
2017-09-21 11:40:00,99.43,99.63,99.41,99.48,3758.0,87.8113,87.988,87.7937,87.8555,3758.0
2017-09-21 11:50:00,99.49,99.61,99.43,99.54,7400.0,87.8643,87.9703,87.8113,87.9085,7400.0
2017-09-21 12:00:00,99.54,99.81,99.51,99.67,6342.0,87.9085,88.1469,87.882,88.0233,6342.0
2017-09-21 12:10:00,99.71,99.89,99.71,99.76,3600.0,88.0586,88.2176,88.0586,88.1028,3600.0
2017-09-21 12:20:00,99.78,99.91,99.69,99.85,267050.0,88.1204,88.2352,88.0409,88.1822,267050.0
2017-09-21 12:30:00,99.91,99.91,99.56,99.66,166970.0,88.2352,88.2352,87.9261,88.0144,166970.0
2017-09-21 12:40:00,99.7,99.88,99.61,99.88,25153.0,88.0498,88.2087,87.9703,88.2087,25153.0
2017-09-21 12:50:00,99.73,99.87,99.73,99.87,3469.0,88.0763,88.1999,88.0763,88.1999,3469.0
2017-09-21 13:00:00,99.85,99.91,99.73,99.91,4120.0,88.1822,88.2352,88.0763,88.2352,4120.0
2017-09-21 13:10:00,99.86,99.92,99.78,99.81,4958.0,88.1911,88.2441,88.1204,88.1469,4958.0
2017-09-21 13:20:00,99.81,99.82,99.69,99.71,4776.0,88.1469,88.1557,88.0409,88.0586,4776.0
2017-09-21 13:30:00,99.68,99.87,99.68,99.76,5100.0,88.0321,88.1999,88.0321,88.1028,5100.0
2017-09-21 13:40:00,99.76,99.83,99.61,99.61,6200.0,88.1028,88.1646,87.9703,87.9703,6200.0
2017-09-21 13:50:00,99.68,99.83,99.64,99.69,12447.0,88.0321,88.1646,87.9968,88.0409,12447.0
2017-09-21 14:00:00,99.72,99.79,99.7,99.79,4000.0,88.0674,88.1293,88.0498,88.1293,4000.0
2017-09-21 14:10:00,99.74,99.91,99.72,99.74,7744.0,88.0851,88.2352,88.0674,88.0851,7744.0
2017-09-21 14:20:00,99.72,99.72,99.59,99.67,5218.0,88.0674,88.0674,87.9526,88.0233,5218.0
2017-09-21 14:30:00,99.62,99.62,99.49,99.56,5950.0,87.9791,87.9791,87.8643,87.9261,5950.0
2017-09-21 14:40:00,99.53,99.55,99.44,99.45,4746.0,87.8996,87.9173,87.8202,87.829,4746.0
2017-09-21 14:50:00,99.4,99.5,99.37,99.5,4758.0,87.7848,87.8731,87.7583,87.8731,4758.0
2017-09-21 15:00:00,99.44,99.44,99.35,99.39,7176.0,87.8202,87.8202,87.7407,87.776,7176.0
2017-09-21 15:10:00,99.39,99.39,99.25,99.3,9716.0,87.776,87.776,87.6524,87.6965,9716.0
2017-09-21 15:20:00,99.33,99.49,99.25,99.43,7475.0,87.723,87.8643,87.6524,87.8113,7475.0
2017-09-21 15:30:00,99.48,99.59,99.39,99.46,11386.0,87.8555,87.9526,87.776,87.8378,11386.0
2017-09-21 15:40:00,99.49,99.49,99.25,99.25,67318.0,87.8643,87.8643,87.6524,87.6524,67318.0
2017-09-21 15:50:00,99.24,99.64,99.24,99.52,66550.0,87.6435,87.9968,87.6435,87.8908,66550.0
2017-09-22 09:30:00,99.37,99.86,99.37,99.84,18407.0,87.7583,88.1911,87.7583,88.1734,18407.0
2017-09-22 09:40:00,99.86,100.0,99.59,99.71,15237.0,88.1911,88.3147,87.9526,88.0586,15237.0
2017-09-22 09:50:00,99.68,99.89,99.53,99.53,9704.0,88.0321,88.2176,87.8996,87.8996,9704.0
2017-09-22 10:00:00,99.6,100.44,99.6,100.19,166905.0,87.9615,88.7033,87.9615,88.4825,166905.0
2017-09-22 10:10:00,100.25,100.29,100.05,100.11,9100.0,88.5355,88.5708,88.3589,88.4119,9100.0
2017-09-22 10:20:00,100.1,100.14,99.95,100.1,36703.0,88.403,88.4384,88.2706,88.403,36703.0
2017-09-22 10:30:00,100.08,100.57,100.03,100.39,35196.0,88.3854,88.8181,88.3412,88.6591,35196.0
2017-09-22 10:40:00,100.4,100.59,100.28,100.45,7758.0,88.668,88.8358,88.562,88.7121,7758.0
2017-09-22 10:50:00,100.49,100.58,100.27,100.27,9150.0,88.7475,88.8269,88.5532,88.5532,9150.0
2017-09-22 11:00:00,100.29,100.66,100.24,100.66,10694.0,88.5708,88.8976,88.5267,88.8976,10694.0
2017-09-22 11:10:00,100.62,100.66,100.46,100.58,10553.0,88.8623,88.8976,88.721,88.8269,10553.0
2017-09-22 11:20:00,100.58,100.65,100.44,100.44,14730.0,88.8269,88.8888,88.7033,88.7033,14730.0
2017-09-22 11:30:00,100.42,100.51,100.35,100.44,11404.0,88.6856,88.7651,88.6238,88.7033,11404.0
2017-09-22 11:40:00,100.39,100.61,100.38,100.59,19119.0,88.6591,88.8534,88.6503,88.8358,19119.0
2017-09-22 11:50:00,100.56,100.58,100.39,100.39,11674.0,88.8093,88.8269,88.6591,88.6591,11674.0
2017-09-22 12:00:00,100.42,100.56,100.38,100.52,7700.0,88.6856,88.8093,88.6503,88.774,7700.0
2017-09-22 12:10:00,100.53,100.56,100.39,100.41,4409.0,88.7828,88.8093,88.6591,88.6768,4409.0
2017-09-22 12:20:00,100.4,100.48,100.38,100.42,4500.0,88.668,88.7386,88.6503,88.6856,4500.0
2017-09-22 12:30:00,100.47,100.48,100.36,100.48,5000.0,88.7298,88.7386,88.6326,88.7386,5000.0
2017-09-22 12:40:00,100.45,100.54,100.43,100.43,3730.0,88.7121,88.7916,88.6945,88.6945,3730.0
2017-09-22 12:50:00,100.45,100.61,100.45,100.51,9500.0,88.7121,88.8534,88.7121,88.7651,9500.0
2017-09-22 13:00:00,100.51,100.65,100.51,100.61,3300.0,88.7651,88.8888,88.7651,88.8534,3300.0
2017-09-22 13:10:00,100.56,100.66,100.28,100.41,10303.0,88.8093,88.8976,88.562,88.6768,10303.0
2017-09-22 13:20:00,100.4,100.65,100.33,100.59,16900.0,88.668,88.8888,88.6062,88.8358,16900.0
2017-09-22 13:30:00,100.59,100.76,100.48,100.66,20406.0,88.8358,88.9859,88.7386,88.8976,20406.0
2017-09-22 13:40:00,100.62,100.73,100.62,100.64,4765.0,88.8623,88.9594,88.8623,88.8799,4765.0
2017-09-22 13:50:00,100.64,100.69,100.55,100.69,5970.0,88.8799,88.9241,88.8004,88.9241,5970.0
2017-09-22 14:00:00,100.78,100.8,100.64,100.67,5606.0,89.0036,89.0212,88.8799,88.9064,5606.0
2017-09-22 14:10:00,100.67,100.76,100.66,100.75,5000.0,88.9064,88.9859,88.8976,88.9771,5000.0
2017-09-22 14:20:00,100.77,100.99,100.77,100.99,4708.0,88.9947,89.189,88.9947,89.189,4708.0
2017-09-22 14:30:00,100.99,101.02,100.9,100.91,7249.0,89.189,89.2155,89.1095,89.1184,7249.0
2017-09-22 14:40:00,100.92,101.01,100.88,100.91,7365.0,89.1272,89.2067,89.0919,89.1184,7365.0
2017-09-22 14:50:00,100.91,100.91,100.83,100.86,4613.0,89.1184,89.1184,89.0477,89.0742,4613.0
2017-09-22 15:00:00,100.84,100.87,100.7,100.7,6631.0,89.0566,89.0831,88.9329,88.9329,6631.0
2017-09-22 15:10:00,100.68,100.68,100.61,100.66,8570.0,88.9153,88.9153,88.8534,88.8976,8570.0
2017-09-22 15:20:00,100.66,100.67,100.58,100.61,28766.0,88.8976,88.9064,88.8269,88.8534,28766.0
2017-09-22 15:30:00,100.61,100.62,100.45,100.45,36117.0,88.8534,88.8623,88.7121,88.7121,36117.0
2017-09-22 15:40:00,100.47,100.62,100.46,100.49,175173.0,88.7298,88.8623,88.721,88.7475,175173.0
2017-09-22 15:50:00,100.49,100.71,100.48,100.56,85456.0,88.7475,88.9418,88.7386,88.8093,85456.0
2017-09-25 09:30:00,100.09,100.1,99.3,99.4,14908.0,88.3942,88.403,87.6965,87.7848,14908.0
2017-09-25 09:40:00,99.45,99.7,99.14,99.33,9469.0,87.829,88.0498,87.5552,87.723,9469.0
2017-09-25 09:50:00,99.35,99.73,99.28,99.63,9532.0,87.7407,88.0763,87.6789,87.988,9532.0
2017-09-25 10:00:00,99.61,100.16,99.58,100.11,15501.0,87.9703,88.456,87.9438,88.4119,15501.0
2017-09-25 10:10:00,100.15,100.51,100.1,100.41,13212.0,88.4472,88.7651,88.403,88.6768,13212.0
2017-09-25 10:20:00,100.32,100.36,99.85,100.03,22905.0,88.5973,88.6326,88.1822,88.3412,22905.0
2017-09-25 10:30:00,99.98,99.98,99.03,99.08,10170.0,88.2971,88.2971,87.4581,87.5022,10170.0
2017-09-25 10:40:00,99.06,99.4,99.01,99.16,5535.0,87.4846,87.7848,87.4404,87.5729,5535.0
2017-09-25 10:50:00,99.1,99.1,98.71,98.83,22954.0,87.5199,87.5199,87.1755,87.2814,22954.0
2017-09-25 11:00:00,98.88,98.94,98.39,98.79,16304.0,87.3256,87.3786,86.8928,87.2461,16304.0
2017-09-25 11:10:00,98.84,99.12,98.8,99.04,11713.0,87.2903,87.5375,87.2549,87.4669,11713.0
2017-09-25 11:20:00,99.09,99.22,98.89,99.1,9537.0,87.5111,87.6259,87.3344,87.5199,9537.0
2017-09-25 11:30:00,98.98,99.19,98.95,99.09,11514.0,87.4139,87.5994,87.3874,87.5111,11514.0
2017-09-25 11:40:00,99.11,99.17,98.79,98.97,12696.0,87.5287,87.5817,87.2461,87.4051,12696.0
2017-09-25 11:50:00,98.92,98.96,98.72,98.96,12120.0,87.3609,87.3962,87.1843,87.3962,12120.0
2017-09-25 12:00:00,98.9,98.91,98.57,98.63,8537.0,87.3433,87.3521,87.0518,87.1048,8537.0
2017-09-25 12:10:00,98.66,98.75,98.45,98.48,8924.0,87.1313,87.2108,86.9458,86.9723,8924.0
2017-09-25 12:20:00,98.49,98.8,98.49,98.69,10172.0,86.9812,87.2549,86.9812,87.1578,10172.0
2017-09-25 12:30:00,98.73,98.92,98.73,98.83,8517.0,87.1931,87.3609,87.1931,87.2814,8517.0
2017-09-25 12:40:00,98.85,99.06,98.85,99.03,5537.0,87.2991,87.4846,87.2991,87.4581,5537.0
2017-09-25 12:50:00,99.0,99.21,99.0,99.19,6099.0,87.4316,87.617,87.4316,87.5994,6099.0
2017-09-25 13:00:00,99.16,99.21,99.05,99.08,7469.0,87.5729,87.617,87.4757,87.5022,7469.0
2017-09-25 13:10:00,99.04,99.13,98.99,99.1,8200.0,87.4669,87.5464,87.4227,87.5199,8200.0
2017-09-25 13:20:00,99.13,99.19,99.06,99.09,5271.0,87.5464,87.5994,87.4846,87.5111,5271.0
2017-09-25 13:30:00,99.08,99.22,99.06,99.22,7284.0,87.5022,87.6259,87.4846,87.6259,7284.0
2017-09-25 13:40:00,99.18,99.28,99.15,99.15,6849.0,87.5905,87.6789,87.564,87.564,6849.0
2017-09-25 13:50:00,99.2,99.2,99.03,99.06,5821.0,87.6082,87.6082,87.4581,87.4846,5821.0
2017-09-25 14:00:00,99.07,99.23,99.07,99.2,10128.0,87.4934,87.6347,87.4934,87.6082,10128.0
2017-09-25 14:10:00,99.2,99.22,99.01,99.01,9920.0,87.6082,87.6259,87.4404,87.4404,9920.0
2017-09-25 14:20:00,99.01,99.05,98.85,98.88,8850.0,87.4404,87.4757,87.2991,87.3256,8850.0
2017-09-25 14:30:00,98.86,98.89,98.71,98.75,5210.0,87.3079,87.3344,87.1755,87.2108,5210.0
2017-09-25 14:40:00,98.71,98.82,98.7,98.76,5533.0,87.1755,87.2726,87.1666,87.2196,5533.0
2017-09-25 14:50:00,98.75,98.92,98.7,98.88,4930.0,87.2108,87.3609,87.1666,87.3256,4930.0
2017-09-25 15:00:00,98.9,98.97,98.82,98.93,6783.0,87.3433,87.4051,87.2726,87.3697,6783.0
2017-09-25 15:10:00,98.97,99.11,98.88,99.02,16593.0,87.4051,87.5287,87.3256,87.4492,16593.0
2017-09-25 15:20:00,98.99,99.15,98.95,99.03,15559.0,87.4227,87.564,87.3874,87.4581,15559.0
2017-09-25 15:30:00,99.05,99.19,99.05,99.07,19611.0,87.4757,87.5994,87.4757,87.4934,19611.0
2017-09-25 15:40:00,99.09,99.16,98.95,99.15,44566.0,87.5111,87.5729,87.3874,87.564,44566.0
2017-09-25 15:50:00,99.11,99.11,98.89,99.03,76997.0,87.5287,87.5287,87.3344,87.4581,76997.0
2017-09-26 09:30:00,99.78,100.05,99.47,99.69,14007.0,88.1204,88.3589,87.8466,88.0409,14007.0
2017-09-26 09:40:00,99.96,99.96,99.57,99.65,5019.0,88.2794,88.2794,87.935,88.0056,5019.0
2017-09-26 09:50:00,99.73,99.79,99.2,99.38,8101.0,88.0763,88.1293,87.6082,87.7672,8101.0
2017-09-26 10:00:00,99.53,99.7,99.48,99.48,9616.0,87.8996,88.0498,87.8555,87.8555,9616.0
2017-09-26 10:10:00,99.52,99.88,99.52,99.6,9899.0,87.8908,88.2087,87.8908,87.9615,9899.0
2017-09-26 10:20:00,99.6,99.65,99.26,99.26,5442.0,87.9615,88.0056,87.6612,87.6612,5442.0
2017-09-26 10:30:00,99.34,99.34,99.03,99.19,6953.0,87.7318,87.7318,87.4581,87.5994,6953.0
2017-09-26 10:40:00,99.17,99.28,99.03,99.03,3201.0,87.5817,87.6789,87.4581,87.4581,3201.0
2017-09-26 10:50:00,99.02,99.24,98.84,98.87,14492.0,87.4492,87.6435,87.2903,87.3168,14492.0
2017-09-26 11:00:00,98.81,98.81,98.47,98.49,6295.0,87.2638,87.2638,86.9635,86.9812,6295.0
2017-09-26 11:10:00,98.42,98.49,98.33,98.46,10000.0,86.9193,86.9812,86.8399,86.9547,10000.0
2017-09-26 11:20:00,98.51,98.64,98.28,98.47,30226.0,86.9988,87.1136,86.7957,86.9635,30226.0
2017-09-26 11:30:00,98.47,98.61,98.26,98.45,15052.0,86.9635,87.0871,86.778,86.9458,15052.0
2017-09-26 11:40:00,98.43,98.83,98.43,98.54,11700.0,86.9282,87.2814,86.9282,87.0253,11700.0
2017-09-26 11:50:00,98.54,98.57,98.37,98.39,7437.0,87.0253,87.0518,86.8752,86.8928,7437.0
2017-09-26 12:00:00,98.42,98.9,98.35,98.81,10700.0,86.9193,87.3433,86.8575,87.2638,10700.0
2017-09-26 12:10:00,98.75,98.85,98.57,98.58,64550.0,87.2108,87.2991,87.0518,87.0606,64550.0
2017-09-26 12:20:00,98.59,98.65,98.38,98.53,6612.0,87.0695,87.1225,86.884,87.0165,6612.0
2017-09-26 12:30:00,98.56,98.8,98.53,98.66,26092.0,87.043,87.2549,87.0165,87.1313,26092.0
2017-09-26 12:40:00,98.66,98.9,98.56,98.9,6925.0,87.1313,87.3433,87.043,87.3433,6925.0
2017-09-26 12:50:00,98.96,99.01,98.85,98.91,4100.0,87.3962,87.4404,87.2991,87.3521,4100.0
2017-09-26 13:00:00,99.0,99.12,98.97,99.12,3900.0,87.4316,87.5375,87.4051,87.5375,3900.0
2017-09-26 13:10:00,99.09,99.63,99.09,99.44,7826.0,87.5111,87.988,87.5111,87.8202,7826.0
2017-09-26 13:20:00,99.4,99.59,99.39,99.48,6230.0,87.7848,87.9526,87.776,87.8555,6230.0
2017-09-26 13:30:00,99.45,99.5,99.25,99.25,3100.0,87.829,87.8731,87.6524,87.6524,3100.0
2017-09-26 13:40:00,99.33,99.4,99.15,99.16,8600.0,87.723,87.7848,87.564,87.5729,8600.0
2017-09-26 13:50:00,99.14,99.25,99.04,99.24,4507.0,87.5552,87.6524,87.4669,87.6435,4507.0
2017-09-26 14:00:00,99.24,99.32,99.2,99.23,9183.0,87.6435,87.7142,87.6082,87.6347,9183.0
2017-09-26 14:10:00,99.2,99.23,99.12,99.18,4200.0,87.6082,87.6347,87.5375,87.5905,4200.0
2017-09-26 14:20:00,99.21,99.51,99.18,99.38,8700.0,87.617,87.882,87.5905,87.7672,8700.0
2017-09-26 14:30:00,99.35,99.38,99.16,99.2,4600.0,87.7407,87.7672,87.5729,87.6082,4600.0
2017-09-26 14:40:00,99.14,99.42,99.14,99.35,10544.0,87.5552,87.8025,87.5552,87.7407,10544.0
2017-09-26 14:50:00,99.32,99.36,99.24,99.24,6774.0,87.7142,87.7495,87.6435,87.6435,6774.0
2017-09-26 15:00:00,99.22,99.32,99.22,99.27,8108.0,87.6259,87.7142,87.6259,87.67,8108.0
2017-09-26 15:10:00,99.27,99.35,99.2,99.35,11004.0,87.67,87.7407,87.6082,87.7407,11004.0
2017-09-26 15:20:00,99.32,99.39,99.29,99.39,11019.0,87.7142,87.776,87.6877,87.776,11019.0
2017-09-26 15:30:00,99.4,99.48,99.33,99.45,15246.0,87.7848,87.8555,87.723,87.829,15246.0
2017-09-26 15:40:00,99.42,99.44,99.2,99.2,31946.0,87.8025,87.8202,87.6082,87.6082,31946.0
2017-09-26 15:50:00,99.19,99.24,99.02,99.17,89081.0,87.5994,87.6435,87.4492,87.5817,89081.0
2017-09-27 09:30:00,100.28,100.9,99.66,100.52,34950.0,88.562,89.1095,88.0144,88.774,34950.0
2017-09-27 09:40:00,100.66,100.92,100.47,100.6,28842.0,88.8976,89.1272,88.7298,88.8446,28842.0
2017-09-27 09:50:00,100.52,100.68,100.29,100.68,30040.0,88.774,88.9153,88.5708,88.9153,30040.0
2017-09-27 10:00:00,100.7,101.25,100.57,100.98,37247.0,88.9329,89.4187,88.8181,89.1802,37247.0
2017-09-27 10:10:00,101.06,101.12,100.75,101.05,17136.0,89.2509,89.3038,88.9771,89.242,17136.0
2017-09-27 10:20:00,101.02,101.61,100.8,101.61,26293.0,89.2155,89.7366,89.0212,89.7366,26293.0
2017-09-27 10:30:00,101.54,101.65,101.21,101.22,21002.0,89.6748,89.7719,89.3833,89.3922,21002.0
2017-09-27 10:40:00,101.16,101.58,101.1,101.42,36088.0,89.3392,89.7101,89.2862,89.5688,36088.0
2017-09-27 10:50:00,101.47,101.7,101.18,101.49,32529.0,89.6129,89.8161,89.3568,89.6306,32529.0
2017-09-27 11:00:00,101.48,101.91,101.48,101.72,15498.0,89.6218,90.0015,89.6218,89.8337,15498.0
2017-09-27 11:10:00,101.86,101.99,101.82,101.95,13379.0,89.9574,90.0722,89.922,90.0369,13379.0
2017-09-27 11:20:00,101.93,101.98,101.73,101.83,9603.0,90.0192,90.0633,89.8426,89.9309,9603.0
2017-09-27 11:30:00,101.82,101.86,101.69,101.69,28196.0,89.922,89.9574,89.8072,89.8072,28196.0
2017-09-27 11:40:00,101.67,101.72,101.25,101.25,20049.0,89.7896,89.8337,89.4187,89.4187,20049.0
2017-09-27 11:50:00,101.29,101.57,101.18,101.57,10419.0,89.454,89.7013,89.3568,89.7013,10419.0
2017-09-27 12:00:00,101.54,101.61,101.44,101.5,3991.0,89.6748,89.7366,89.5864,89.6394,3991.0
2017-09-27 12:10:00,101.48,101.78,101.48,101.78,19676.0,89.6218,89.8867,89.6218,89.8867,19676.0
2017-09-27 12:20:00,101.81,101.92,101.78,101.88,8770.0,89.9132,90.0104,89.8867,89.975,8770.0
2017-09-27 12:30:00,101.84,101.87,101.76,101.87,8500.0,89.9397,89.9662,89.8691,89.9662,8500.0
2017-09-27 12:40:00,101.87,101.87,101.74,101.82,9179.0,89.9662,89.9662,89.8514,89.922,9179.0
2017-09-27 12:50:00,101.81,102.0,101.81,101.97,27875.0,89.9132,90.081,89.9132,90.0545,27875.0
2017-09-27 13:00:00,102.0,102.0,101.88,101.95,11066.0,90.081,90.081,89.975,90.0369,11066.0
2017-09-27 13:10:00,101.93,101.99,101.74,101.89,23223.0,90.0192,90.0722,89.8514,89.9839,23223.0
2017-09-27 13:20:00,101.9,102.0,101.89,102.0,12752.0,89.9927,90.081,89.9839,90.081,12752.0
2017-09-27 13:30:00,101.99,102.0,101.94,101.95,31698.0,90.0722,90.081,90.028,90.0369,31698.0
2017-09-27 13:40:00,101.97,102.83,101.9,102.68,61794.0,90.0545,90.814,89.9927,90.6816,61794.0
2017-09-27 13:50:00,102.7,103.07,102.69,103.07,41272.0,90.6992,91.026,90.6904,91.026,41272.0
2017-09-27 14:00:00,103.07,103.84,103.06,103.57,81206.0,91.026,91.706,91.0171,91.4676,81206.0
2017-09-27 14:10:00,103.59,104.08,103.59,103.98,108393.0,91.4852,91.918,91.4852,91.8296,108393.0
2017-09-27 14:20:00,104.0,104.17,103.93,104.11,171712.0,91.8473,91.9974,91.7855,91.9445,171712.0
2017-09-27 14:30:00,104.12,104.37,103.96,104.31,90435.0,91.9533,92.1741,91.812,92.1211,90435.0
2017-09-27 14:40:00,104.34,104.36,103.75,103.91,49952.0,92.1476,92.1652,91.6265,91.7678,49952.0
2017-09-27 14:50:00,103.92,103.94,103.75,103.87,22525.0,91.7767,91.7943,91.6265,91.7325,22525.0
2017-09-27 15:00:00,103.91,104.84,103.89,104.74,77212.0,91.7678,92.5891,91.7502,92.5008,77212.0
2017-09-27 15:10:00,104.7,104.8,104.47,104.71,70097.0,92.4655,92.5538,92.2624,92.4743,70097.0
2017-09-27 15:20:00,104.67,105.05,104.66,104.85,62323.0,92.439,92.7746,92.4302,92.598,62323.0
2017-09-27 15:30:00,104.82,104.82,104.38,104.45,42273.0,92.5715,92.5715,92.1829,92.2447,42273.0
2017-09-27 15:40:00,104.44,104.66,104.35,104.36,96050.0,92.2359,92.4302,92.1564,92.1652,96050.0
2017-09-27 15:50:00,104.36,104.37,104.06,104.19,188567.0,92.1652,92.1741,91.9003,92.0151,188567.0
2017-09-28 09:30:00,103.23,104.73,103.23,104.13,38214.0,91.1673,92.492,91.1673,91.9621,38214.0
2017-09-28 09:40:00,104.0,104.2,103.52,103.7,23117.0,91.8473,92.0239,91.4234,91.5824,23117.0
2017-09-28 09:50:00,103.78,104.0,103.34,103.94,23014.0,91.653,91.8473,91.2644,91.7943,23014.0
2017-09-28 10:00:00,103.9,104.48,103.72,104.38,23593.0,91.759,92.2712,91.6,92.1829,23593.0
2017-09-28 10:10:00,104.38,104.43,103.62,103.62,63541.0,92.1829,92.2271,91.5117,91.5117,63541.0
2017-09-28 10:20:00,103.72,104.37,103.72,104.2,216895.0,91.6,92.1741,91.6,92.0239,216895.0
2017-09-28 10:30:00,104.03,104.03,103.69,103.87,11956.0,91.8738,91.8738,91.5735,91.7325,11956.0
2017-09-28 10:40:00,103.82,104.29,103.78,104.26,39363.0,91.6883,92.1034,91.653,92.0769,39363.0
2017-09-28 10:50:00,104.35,104.64,103.96,104.21,25504.0,92.1564,92.4125,91.812,92.0328,25504.0
2017-09-28 11:00:00,104.18,104.44,104.08,104.18,7300.0,92.0063,92.2359,91.918,92.0063,7300.0
2017-09-28 11:10:00,104.15,104.28,104.05,104.07,9000.0,91.9798,92.0946,91.8915,91.9091,9000.0
2017-09-28 11:20:00,104.07,104.33,104.07,104.29,14446.0,91.9091,92.1387,91.9091,92.1034,14446.0
2017-09-28 11:30:00,104.34,104.45,104.1,104.44,14301.0,92.1476,92.2447,91.9356,92.2359,14301.0
2017-09-28 11:40:00,104.48,104.69,104.26,104.43,22997.0,92.2712,92.4567,92.0769,92.2271,22997.0
2017-09-28 11:50:00,104.5,104.98,104.43,104.8,55815.0,92.2889,92.7128,92.2271,92.5538,55815.0
2017-09-28 12:00:00,104.85,104.86,104.49,104.49,14411.0,92.598,92.6068,92.28,92.28,14411.0
2017-09-28 12:10:00,104.54,104.64,104.42,104.58,13305.0,92.3242,92.4125,92.2182,92.3595,13305.0
2017-09-28 12:20:00,104.56,104.71,104.47,104.71,22252.0,92.3419,92.4743,92.2624,92.4743,22252.0
2017-09-28 12:30:00,104.71,104.84,104.68,104.81,13364.0,92.4743,92.5891,92.4478,92.5627,13364.0
2017-09-28 12:40:00,104.83,105.03,104.74,105.01,17238.0,92.5803,92.7569,92.5008,92.7393,17238.0
2017-09-28 12:50:00,105.02,105.19,104.93,105.04,15871.0,92.7481,92.8983,92.6686,92.7658,15871.0
2017-09-28 13:00:00,105.01,105.03,104.92,105.03,9576.0,92.7393,92.7569,92.6598,92.7569,9576.0
2017-09-28 13:10:00,105.05,105.05,104.69,104.7,8428.0,92.7746,92.7746,92.4567,92.4655,8428.0
2017-09-28 13:20:00,104.71,104.72,104.56,104.58,18374.0,92.4743,92.4832,92.3419,92.3595,18374.0
2017-09-28 13:30:00,104.6,104.78,104.6,104.7,5700.0,92.3772,92.5362,92.3772,92.4655,5700.0
2017-09-28 13:40:00,104.71,104.87,104.66,104.83,8780.0,92.4743,92.6156,92.4302,92.5803,8780.0
2017-09-28 13:50:00,104.79,104.89,104.75,104.89,10024.0,92.545,92.6333,92.5097,92.6333,10024.0
2017-09-28 14:00:00,104.86,105.01,104.86,104.89,10250.0,92.6068,92.7393,92.6068,92.6333,10250.0
2017-09-28 14:10:00,104.92,105.08,104.84,104.96,11766.0,92.6598,92.8011,92.5891,92.6951,11766.0
2017-09-28 14:20:00,104.95,104.98,104.7,104.72,12253.0,92.6863,92.7128,92.4655,92.4832,12253.0
2017-09-28 14:30:00,104.72,104.84,104.62,104.71,15364.0,92.4832,92.5891,92.3949,92.4743,15364.0
2017-09-28 14:40:00,104.75,104.79,104.59,104.68,13775.0,92.5097,92.545,92.3684,92.4478,13775.0
2017-09-28 14:50:00,104.66,104.75,104.55,104.59,20545.0,92.4302,92.5097,92.333,92.3684,20545.0
2017-09-28 15:00:00,104.57,104.83,104.57,104.79,18624.0,92.3507,92.5803,92.3507,92.545,18624.0
2017-09-28 15:10:00,104.81,104.88,104.73,104.74,15274.0,92.5627,92.6245,92.492,92.5008,15274.0
2017-09-28 15:20:00,104.73,104.75,104.52,104.56,13082.0,92.492,92.5097,92.3065,92.3419,13082.0
2017-09-28 15:30:00,104.54,104.69,104.48,104.48,18575.0,92.3242,92.4567,92.2712,92.2712,18575.0
2017-09-28 15:40:00,104.48,104.65,104.46,104.63,32438.0,92.2712,92.4214,92.2536,92.4037,32438.0
2017-09-28 15:50:00,104.63,104.95,104.62,104.92,84804.0,92.4037,92.6863,92.3949,92.6598,84804.0
2017-09-29 09:30:00,105.13,105.4,104.71,105.2,66911.0,92.8453,93.0837,92.4743,92.9071,66911.0
2017-09-29 09:40:00,105.04,105.3,104.75,104.96,11962.0,92.7658,92.9954,92.5097,92.6951,11962.0
2017-09-29 09:50:00,104.93,104.93,104.33,104.35,128485.0,92.6686,92.6686,92.1387,92.1564,128485.0
2017-09-29 10:00:00,104.44,104.65,104.15,104.57,13117.0,92.2359,92.4214,91.9798,92.3507,13117.0
2017-09-29 10:10:00,104.59,104.78,104.46,104.57,18130.0,92.3684,92.5362,92.2536,92.3507,18130.0
2017-09-29 10:20:00,104.58,104.63,104.22,104.32,4125.0,92.3595,92.4037,92.0416,92.1299,4125.0
2017-09-29 10:30:00,104.3,104.99,104.15,104.98,11102.0,92.1122,92.7216,91.9798,92.7128,11102.0
2017-09-29 10:40:00,104.92,104.98,104.72,104.72,13252.0,92.6598,92.7128,92.4832,92.4832,13252.0
2017-09-29 10:50:00,104.72,104.78,104.54,104.54,4886.0,92.4832,92.5362,92.3242,92.3242,4886.0
2017-09-29 11:00:00,104.55,104.77,104.55,104.7,17699.0,92.333,92.5273,92.333,92.4655,17699.0
2017-09-29 11:10:00,104.7,105.07,104.6,105.07,12238.0,92.4655,92.7923,92.3772,92.7923,12238.0
2017-09-29 11:20:00,105.12,105.39,105.02,105.34,11974.0,92.8364,93.0749,92.7481,93.0307,11974.0
2017-09-29 11:30:00,105.35,105.48,105.12,105.25,6102.0,93.0396,93.1544,92.8364,92.9512,6102.0
2017-09-29 11:40:00,105.23,105.45,105.23,105.38,6695.0,92.9336,93.1279,92.9336,93.066,6695.0
2017-09-29 11:50:00,105.37,105.69,105.33,105.69,8853.0,93.0572,93.3398,93.0219,93.3398,8853.0
2017-09-29 12:00:00,105.72,105.8,105.4,105.5,11216.0,93.3663,93.437,93.0837,93.172,11216.0
2017-09-29 12:10:00,105.53,105.71,105.37,105.71,7621.0,93.1985,93.3575,93.0572,93.3575,7621.0
2017-09-29 12:20:00,105.67,105.72,105.57,105.67,5188.0,93.3222,93.3663,93.2338,93.3222,5188.0
2017-09-29 12:30:00,105.64,105.66,105.48,105.66,14252.0,93.2957,93.3133,93.1544,93.3133,14252.0
2017-09-29 12:40:00,105.7,105.73,105.59,105.7,4400.0,93.3487,93.3751,93.2515,93.3487,4400.0
2017-09-29 12:50:00,105.71,105.72,105.63,105.64,3922.0,93.3575,93.3663,93.2868,93.2957,3922.0
2017-09-29 13:00:00,105.71,105.99,105.67,105.89,7780.0,93.3575,93.6048,93.3222,93.5165,7780.0
2017-09-29 13:10:00,105.91,105.92,105.73,105.74,5529.0,93.5341,93.5429,93.3751,93.384,5529.0
2017-09-29 13:20:00,105.73,105.82,105.71,105.8,5707.0,93.3751,93.4546,93.3575,93.437,5707.0
2017-09-29 13:30:00,105.76,106.05,105.75,106.02,10594.0,93.4016,93.6578,93.3928,93.6313,10594.0
2017-09-29 13:40:00,106.04,106.04,105.86,105.86,5475.0,93.6489,93.6489,93.49,93.49,5475.0
2017-09-29 13:50:00,105.9,105.93,105.79,105.85,4717.0,93.5253,93.5518,93.4281,93.4811,4717.0
2017-09-29 14:00:00,105.83,105.83,105.58,105.76,7700.0,93.4635,93.4635,93.2427,93.4016,7700.0
2017-09-29 14:10:00,105.73,105.73,105.6,105.69,10641.0,93.3751,93.3751,93.2603,93.3398,10641.0
2017-09-29 14:20:00,105.65,105.78,105.57,105.78,17268.0,93.3045,93.4193,93.2338,93.4193,17268.0
2017-09-29 14:30:00,105.82,105.82,105.69,105.79,5205.0,93.4546,93.4546,93.3398,93.4281,5205.0
2017-09-29 14:40:00,105.77,105.82,105.72,105.77,5788.0,93.4105,93.4546,93.3663,93.4105,5788.0
2017-09-29 14:50:00,105.77,105.94,105.77,105.94,9549.0,93.4105,93.5606,93.4105,93.5606,9549.0
2017-09-29 15:00:00,105.91,105.91,105.74,105.81,14578.0,93.5341,93.5341,93.384,93.4458,14578.0
2017-09-29 15:10:00,105.8,105.87,105.75,105.84,18223.0,93.437,93.4988,93.3928,93.4723,18223.0
2017-09-29 15:20:00,105.85,105.98,105.85,105.91,12679.0,93.4811,93.5959,93.4811,93.5341,12679.0
2017-09-29 15:30:00,105.9,106.04,105.88,106.04,49082.0,93.5253,93.6489,93.5076,93.6489,49082.0
2017-09-29 15:40:00,106.02,106.09,105.95,105.97,33083.0,93.6313,93.6931,93.5694,93.5871,33083.0
2017-09-29 15:50:00,105.94,106.01,105.77,106.01,123215.0,93.5606,93.6224,93.4105,93.6224,123215.0
2017-10-02 09:30:00,105.54,105.62,103.87,104.39,71564.0,93.2074,93.278,91.7325,92.1917,71564.0
2017-10-02 09:40:00,104.38,105.33,104.02,105.31,58787.0,92.1829,93.0219,91.865,93.0042,58787.0
2017-10-02 09:50:00,105.29,105.57,104.92,105.39,23988.0,92.9866,93.2338,92.6598,93.0749,23988.0
2017-10-02 10:00:00,105.41,105.83,105.03,105.59,19682.0,93.0925,93.4635,92.7569,93.2515,19682.0
2017-10-02 10:10:00,105.5,105.99,105.46,105.83,11142.0,93.172,93.6048,93.1367,93.4635,11142.0
2017-10-02 10:20:00,105.73,105.86,105.3,105.35,17320.0,93.3751,93.49,92.9954,93.0396,17320.0
2017-10-02 10:30:00,105.31,105.67,105.3,105.44,10840.0,93.0042,93.3222,92.9954,93.119,10840.0
2017-10-02 10:40:00,105.41,105.45,105.31,105.36,9016.0,93.0925,93.1279,93.0042,93.0484,9016.0
2017-10-02 10:50:00,105.32,105.45,105.15,105.26,16407.0,93.0131,93.1279,92.8629,92.9601,16407.0
2017-10-02 11:00:00,105.27,105.36,104.98,104.99,16766.0,92.9689,93.0484,92.7128,92.7216,16766.0
2017-10-02 11:10:00,104.99,105.01,104.72,104.79,22498.0,92.7216,92.7393,92.4832,92.545,22498.0
2017-10-02 11:20:00,104.79,104.79,104.45,104.75,23950.0,92.545,92.545,92.2447,92.5097,23950.0
2017-10-02 11:30:00,104.75,104.83,104.52,104.78,19358.0,92.5097,92.5803,92.3065,92.5362,19358.0
2017-10-02 11:40:00,104.72,104.75,104.45,104.48,15057.0,92.4832,92.5097,92.2447,92.2712,15057.0
2017-10-02 11:50:00,104.47,104.72,104.32,104.32,24921.0,92.2624,92.4832,92.1299,92.1299,24921.0
2017-10-02 12:00:00,104.31,104.32,103.91,104.31,14995.0,92.1211,92.1299,91.7678,92.1211,14995.0
2017-10-02 12:10:00,104.31,104.62,104.11,104.58,12433.0,92.1211,92.3949,91.9445,92.3595,12433.0
2017-10-02 12:20:00,104.63,104.83,104.56,104.57,13564.0,92.4037,92.5803,92.3419,92.3507,13564.0
2017-10-02 12:30:00,104.52,104.67,104.44,104.57,8459.0,92.3065,92.439,92.2359,92.3507,8459.0
2017-10-02 12:40:00,104.51,104.58,104.34,104.34,10850.0,92.2977,92.3595,92.1476,92.1476,10850.0
2017-10-02 12:50:00,104.29,104.48,104.29,104.47,14309.0,92.1034,92.2712,92.1034,92.2624,14309.0
2017-10-02 13:00:00,104.46,104.75,104.4,104.73,14375.0,92.2536,92.5097,92.2006,92.492,14375.0
2017-10-02 13:10:00,104.66,104.8,104.61,104.74,8006.0,92.4302,92.5538,92.386,92.5008,8006.0
2017-10-02 13:20:00,104.77,104.79,104.62,104.64,7483.0,92.5273,92.545,92.3949,92.4125,7483.0
2017-10-02 13:30:00,104.63,104.77,104.62,104.73,9624.0,92.4037,92.5273,92.3949,92.492,9624.0
2017-10-02 13:40:00,104.73,104.79,104.62,104.79,16857.0,92.492,92.545,92.3949,92.545,16857.0
2017-10-02 13:50:00,104.8,105.09,104.8,105.09,11437.0,92.5538,92.8099,92.5538,92.8099,11437.0
2017-10-02 14:00:00,105.05,105.08,104.91,104.91,15559.0,92.7746,92.8011,92.651,92.651,15559.0
2017-10-02 14:10:00,104.94,104.96,104.89,104.91,15131.0,92.6775,92.6951,92.6333,92.651,15131.0
2017-10-02 14:20:00,104.9,104.93,104.83,104.83,12138.0,92.6421,92.6686,92.5803,92.5803,12138.0
2017-10-02 14:30:00,104.86,104.98,104.84,104.92,18688.0,92.6068,92.7128,92.5891,92.6598,18688.0
2017-10-02 14:40:00,104.91,104.95,104.82,104.83,16264.0,92.651,92.6863,92.5715,92.5803,16264.0
2017-10-02 14:50:00,104.84,104.96,104.84,104.9,13709.0,92.5891,92.6951,92.5891,92.6421,13709.0
2017-10-02 15:00:00,104.94,104.96,104.86,104.92,13369.0,92.6775,92.6951,92.6068,92.6598,13369.0
2017-10-02 15:10:00,104.91,104.91,104.68,104.75,10430.0,92.651,92.651,92.4478,92.5097,10430.0
2017-10-02 15:20:00,104.73,104.86,104.73,104.79,16201.0,92.492,92.6068,92.492,92.545,16201.0
2017-10-02 15:30:00,104.78,104.89,104.67,104.86,31430.0,92.5362,92.6333,92.439,92.6068,31430.0
2017-10-02 15:40:00,104.88,104.91,104.69,104.83,39057.0,92.6245,92.651,92.4567,92.5803,39057.0
2017-10-02 15:50:00,104.83,104.97,104.77,104.95,81653.0,92.5803,92.704,92.5273,92.6863,81653.0
2017-10-03 09:30:00,105.03,105.17,104.13,104.53,18948.0,92.7569,92.8806,91.9621,92.3154,18948.0
2017-10-03 09:40:00,104.56,104.68,104.23,104.59,12614.0,92.3419,92.4478,92.0504,92.3684,12614.0
2017-10-03 09:50:00,104.59,104.6,104.05,104.21,19069.0,92.3684,92.3772,91.8915,92.0328,19069.0
2017-10-03 10:00:00,104.21,104.21,103.81,104.05,26186.0,92.0328,92.0328,91.6795,91.8915,26186.0
2017-10-03 10:10:00,104.02,104.17,103.74,103.79,17447.0,91.865,91.9974,91.6177,91.6618,17447.0
2017-10-03 10:20:00,103.84,104.05,103.64,103.75,37141.0,91.706,91.8915,91.5294,91.6265,37141.0
2017-10-03 10:30:00,103.78,104.05,103.68,103.97,37207.0,91.653,91.8915,91.5647,91.8208,37207.0
2017-10-03 10:40:00,103.99,103.99,103.62,103.62,24011.0,91.8385,91.8385,91.5117,91.5117,24011.0
2017-10-03 10:50:00,103.6,103.69,103.15,103.19,32854.0,91.494,91.5735,91.0966,91.132,32854.0
2017-10-03 11:00:00,103.16,103.34,103.03,103.24,29353.0,91.1055,91.2644,90.9907,91.1761,29353.0
2017-10-03 11:10:00,103.24,103.24,103.04,103.19,73339.0,91.1761,91.1761,90.9995,91.132,73339.0
2017-10-03 11:20:00,103.22,103.6,103.2,103.59,17623.0,91.1585,91.494,91.1408,91.4852,17623.0
2017-10-03 11:30:00,103.59,103.77,102.87,102.87,114003.0,91.4852,91.6442,90.8493,90.8493,114003.0
2017-10-03 11:40:00,102.88,102.99,102.61,102.75,22783.0,90.8582,90.9553,90.6197,90.7434,22783.0
2017-10-03 11:50:00,102.76,102.81,102.55,102.67,11589.0,90.7522,90.7964,90.5667,90.6727,11589.0
2017-10-03 12:00:00,102.65,102.94,102.52,102.92,28299.0,90.6551,90.9112,90.5402,90.8935,28299.0
2017-10-03 12:10:00,102.94,103.13,102.86,102.86,20507.0,90.9112,91.079,90.8405,90.8405,20507.0
2017-10-03 12:20:00,102.89,102.89,102.78,102.79,9066.0,90.867,90.867,90.7699,90.7787,9066.0
2017-10-03 12:30:00,102.77,103.03,102.77,102.98,20322.0,90.761,90.9907,90.761,90.9465,20322.0
2017-10-03 12:40:00,102.98,103.2,102.86,102.86,31398.0,90.9465,91.1408,90.8405,90.8405,31398.0
2017-10-03 12:50:00,102.92,102.92,102.69,102.71,6950.0,90.8935,90.8935,90.6904,90.708,6950.0
2017-10-03 13:00:00,102.72,102.79,102.6,102.6,9959.0,90.7169,90.7787,90.6109,90.6109,9959.0
2017-10-03 13:10:00,102.63,102.67,102.49,102.49,34045.0,90.6374,90.6727,90.5138,90.5138,34045.0
2017-10-03 13:20:00,102.52,102.59,102.36,102.38,15967.0,90.5402,90.6021,90.3989,90.4166,15967.0
2017-10-03 13:30:00,102.44,102.59,102.35,102.5,21614.0,90.4696,90.6021,90.3901,90.5226,21614.0
2017-10-03 13:40:00,102.53,102.75,102.49,102.74,22102.0,90.5491,90.7434,90.5138,90.7345,22102.0
2017-10-03 13:50:00,102.76,102.91,102.71,102.84,17751.0,90.7522,90.8847,90.708,90.8229,17751.0
2017-10-03 14:00:00,102.82,102.89,102.75,102.79,76545.0,90.8052,90.867,90.7434,90.7787,76545.0
2017-10-03 14:10:00,102.79,102.85,102.67,102.7,19308.0,90.7787,90.8317,90.6727,90.6992,19308.0
2017-10-03 14:20:00,102.71,103.05,102.7,102.96,16304.0,90.708,91.0083,90.6992,90.9288,16304.0
2017-10-03 14:30:00,102.94,102.94,102.77,102.77,9980.0,90.9112,90.9112,90.761,90.761,9980.0
2017-10-03 14:40:00,102.79,102.96,102.75,102.83,22290.0,90.7787,90.9288,90.7434,90.814,22290.0
2017-10-03 14:50:00,102.83,102.86,102.69,102.69,25437.0,90.814,90.8405,90.6904,90.6904,25437.0
2017-10-03 15:00:00,102.7,102.86,102.62,102.82,40657.0,90.6992,90.8405,90.6286,90.8052,40657.0
2017-10-03 15:10:00,102.83,102.96,102.79,102.89,34429.0,90.814,90.9288,90.7787,90.867,34429.0
2017-10-03 15:20:00,102.87,102.87,102.52,102.69,32636.0,90.8493,90.8493,90.5402,90.6904,32636.0
2017-10-03 15:30:00,102.68,102.88,102.62,102.88,54339.0,90.6816,90.8582,90.6286,90.8582,54339.0
2017-10-03 15:40:00,102.88,102.89,102.64,102.66,60080.0,90.8582,90.867,90.6462,90.6639,60080.0
2017-10-03 15:50:00,102.65,102.88,102.6,102.84,225228.0,90.6551,90.8582,90.6109,90.8229,225228.0
2017-10-04 09:30:00,102.63,102.8,101.58,101.61,48009.0,90.6374,90.7875,89.7101,89.7366,48009.0
2017-10-04 09:40:00,101.64,101.87,101.04,101.27,60091.0,89.7631,89.9662,89.2332,89.4363,60091.0
2017-10-04 09:50:00,101.11,101.98,101.07,101.92,37809.0,89.295,90.0633,89.2597,90.0104,37809.0
2017-10-04 10:00:00,101.94,102.39,101.72,102.33,26216.0,90.028,90.4254,89.8337,90.3724,26216.0
2017-10-04 10:10:00,102.32,102.44,101.85,102.24,25152.0,90.3636,90.4696,89.9485,90.293,25152.0
2017-10-04 10:20:00,102.24,102.47,102.07,102.26,27874.0,90.293,90.4961,90.1428,90.3106,27874.0
2017-10-04 10:30:00,102.24,102.24,101.6,101.74,36033.0,90.293,90.293,89.7278,89.8514,36033.0
2017-10-04 10:40:00,101.68,101.9,101.65,101.75,18533.0,89.7984,89.9927,89.7719,89.8602,18533.0
2017-10-04 10:50:00,101.66,101.74,101.53,101.55,24108.0,89.7807,89.8514,89.6659,89.6836,24108.0
2017-10-04 11:00:00,101.55,102.07,101.55,102.07,30017.0,89.6836,90.1428,89.6836,90.1428,30017.0
2017-10-04 11:10:00,102.11,102.36,101.94,101.94,48542.0,90.1782,90.3989,90.028,90.028,48542.0
2017-10-04 11:20:00,101.91,102.22,101.89,102.14,24770.0,90.0015,90.2753,89.9839,90.2047,24770.0
2017-10-04 11:30:00,102.2,102.36,102.1,102.13,18057.0,90.2576,90.3989,90.1693,90.1958,18057.0
2017-10-04 11:40:00,102.13,102.41,102.11,102.41,16539.0,90.1958,90.4431,90.1782,90.4431,16539.0
2017-10-04 11:50:00,102.43,102.56,102.28,102.36,22348.0,90.4608,90.5756,90.3283,90.3989,22348.0
2017-10-04 12:00:00,102.4,102.49,102.37,102.38,13207.0,90.4343,90.5138,90.4078,90.4166,13207.0
2017-10-04 12:10:00,102.45,102.74,102.4,102.57,18412.0,90.4784,90.7345,90.4343,90.5844,18412.0
2017-10-04 12:20:00,102.54,102.54,102.32,102.4,22870.0,90.5579,90.5579,90.3636,90.4343,22870.0
2017-10-04 12:30:00,102.36,102.45,102.32,102.42,10584.0,90.3989,90.4784,90.3636,90.4519,10584.0
2017-10-04 12:40:00,102.43,102.5,102.35,102.42,16202.0,90.4608,90.5226,90.3901,90.4519,16202.0
2017-10-04 12:50:00,102.36,102.62,102.36,102.56,18437.0,90.3989,90.6286,90.3989,90.5756,18437.0
2017-10-04 13:00:00,102.54,103.08,102.54,102.86,36252.0,90.5579,91.0348,90.5579,90.8405,36252.0
2017-10-04 13:10:00,102.83,102.83,102.46,102.55,13614.0,90.814,90.814,90.4873,90.5667,13614.0
2017-10-04 13:20:00,102.54,102.68,102.47,102.56,10295.0,90.5579,90.6816,90.4961,90.5756,10295.0
2017-10-04 13:30:00,102.53,102.59,102.27,102.32,15884.0,90.5491,90.6021,90.3195,90.3636,15884.0
2017-10-04 13:40:00,102.28,102.46,102.27,102.32,12285.0,90.3283,90.4873,90.3195,90.3636,12285.0
2017-10-04 13:50:00,102.33,102.54,102.3,102.54,11358.0,90.3724,90.5579,90.346,90.5579,11358.0
2017-10-04 14:00:00,102.52,102.66,102.47,102.59,19916.0,90.5402,90.6639,90.4961,90.6021,19916.0
2017-10-04 14:10:00,102.64,102.66,102.45,102.58,10898.0,90.6462,90.6639,90.4784,90.5932,10898.0
2017-10-04 14:20:00,102.58,102.61,102.43,102.43,11321.0,90.5932,90.6197,90.4608,90.4608,11321.0
2017-10-04 14:30:00,102.43,102.62,102.43,102.58,9863.0,90.4608,90.6286,90.4608,90.5932,9863.0
2017-10-04 14:40:00,102.53,102.67,102.49,102.58,13775.0,90.5491,90.6727,90.5138,90.5932,13775.0
2017-10-04 14:50:00,102.63,102.93,102.6,102.86,18225.0,90.6374,90.9023,90.6109,90.8405,18225.0
2017-10-04 15:00:00,102.86,103.05,102.85,102.89,49472.0,90.8405,91.0083,90.8317,90.867,49472.0
2017-10-04 15:10:00,102.88,102.93,102.81,102.92,18670.0,90.8582,90.9023,90.7964,90.8935,18670.0
2017-10-04 15:20:00,102.91,102.92,102.69,102.69,18846.0,90.8847,90.8935,90.6904,90.6904,18846.0
2017-10-04 15:30:00,102.7,102.87,102.7,102.79,21698.0,90.6992,90.8493,90.6992,90.7787,21698.0
2017-10-04 15:40:00,102.8,102.86,102.71,102.8,32689.0,90.7875,90.8405,90.708,90.7875,32689.0
2017-10-04 15:50:00,102.8,103.01,102.8,102.99,76742.0,90.7875,90.973,90.7875,90.9553,76742.0
2017-10-05 09:30:00,103.54,103.59,102.83,103.07,35420.0,91.4411,91.4852,90.814,91.026,35420.0
2017-10-05 09:40:00,102.98,103.05,102.55,102.55,13303.0,90.9465,91.0083,90.5667,90.5667,13303.0
2017-10-05 09:50:00,102.56,102.56,101.76,101.86,20776.0,90.5756,90.5756,89.8691,89.9574,20776.0
2017-10-05 10:00:00,101.86,101.94,101.69,101.81,31989.0,89.9574,90.028,89.8072,89.9132,31989.0
2017-10-05 10:10:00,101.8,102.0,101.75,101.77,19860.0,89.9044,90.081,89.8602,89.8779,19860.0
2017-10-05 10:20:00,101.79,101.79,101.35,101.36,14995.0,89.8955,89.8955,89.507,89.5158,14995.0
2017-10-05 10:30:00,101.4,101.55,101.35,101.55,23802.0,89.5511,89.6836,89.507,89.6836,23802.0
2017-10-05 10:40:00,101.52,101.7,101.5,101.7,15716.0,89.6571,89.8161,89.6394,89.8161,15716.0
2017-10-05 10:50:00,101.72,101.74,101.66,101.7,23586.0,89.8337,89.8514,89.7807,89.8161,23586.0
2017-10-05 11:00:00,101.7,101.76,101.68,101.71,16902.0,89.8161,89.8691,89.7984,89.8249,16902.0
2017-10-05 11:10:00,101.7,101.71,101.58,101.65,20832.0,89.8161,89.8249,89.7101,89.7719,20832.0
2017-10-05 11:20:00,101.65,101.79,101.65,101.79,19853.0,89.7719,89.8955,89.7719,89.8955,19853.0
2017-10-05 11:30:00,101.8,102.06,101.8,101.83,8520.0,89.9044,90.134,89.9044,89.9309,8520.0
2017-10-05 11:40:00,101.81,101.9,101.73,101.73,12013.0,89.9132,89.9927,89.8426,89.8426,12013.0
2017-10-05 11:50:00,101.76,101.82,101.7,101.71,9702.0,89.8691,89.922,89.8161,89.8249,9702.0
2017-10-05 12:00:00,101.71,101.84,101.7,101.83,11819.0,89.8249,89.9397,89.8161,89.9309,11819.0
2017-10-05 12:10:00,101.84,101.98,101.8,101.93,15468.0,89.9397,90.0633,89.9044,90.0192,15468.0
2017-10-05 12:20:00,101.96,102.41,101.94,102.38,21225.0,90.0457,90.4431,90.028,90.4166,21225.0
2017-10-05 12:30:00,102.36,102.39,102.24,102.28,9500.0,90.3989,90.4254,90.293,90.3283,9500.0
2017-10-05 12:40:00,102.23,102.24,102.06,102.19,15660.0,90.2841,90.293,90.134,90.2488,15660.0
2017-10-05 12:50:00,102.19,102.2,101.97,101.99,13884.0,90.2488,90.2576,90.0545,90.0722,13884.0
2017-10-05 13:00:00,102.01,102.06,101.97,102.04,11202.0,90.0898,90.134,90.0545,90.1163,11202.0
2017-10-05 13:10:00,102.02,102.06,101.88,101.88,10817.0,90.0987,90.134,89.975,89.975,10817.0
2017-10-05 13:20:00,101.89,101.89,101.49,101.74,25238.0,89.9839,89.9839,89.6306,89.8514,25238.0
2017-10-05 13:30:00,101.73,101.74,101.5,101.54,18841.0,89.8426,89.8514,89.6394,89.6748,18841.0
2017-10-05 13:40:00,101.54,101.56,101.49,101.51,13503.0,89.6748,89.6924,89.6306,89.6483,13503.0
2017-10-05 13:50:00,101.49,101.67,101.45,101.64,27303.0,89.6306,89.7896,89.5953,89.7631,27303.0
2017-10-05 14:00:00,101.64,101.75,101.59,101.6,17731.0,89.7631,89.8602,89.7189,89.7278,17731.0
2017-10-05 14:10:00,101.57,101.58,101.45,101.53,11527.0,89.7013,89.7101,89.5953,89.6659,11527.0
2017-10-05 14:20:00,101.54,101.71,101.54,101.7,14649.0,89.6748,89.8249,89.6748,89.8161,14649.0
2017-10-05 14:30:00,101.7,101.87,101.7,101.76,15869.0,89.8161,89.9662,89.8161,89.8691,15869.0
2017-10-05 14:40:00,101.75,101.76,101.61,101.64,16380.0,89.8602,89.8691,89.7366,89.7631,16380.0
2017-10-05 14:50:00,101.63,101.68,101.49,101.64,31898.0,89.7542,89.7984,89.6306,89.7631,31898.0
2017-10-05 15:00:00,101.69,102.04,101.67,101.83,13596.0,89.8072,90.1163,89.7896,89.9309,13596.0
2017-10-05 15:10:00,101.77,101.91,101.77,101.83,26139.0,89.8779,90.0015,89.8779,89.9309,26139.0
2017-10-05 15:20:00,101.84,101.91,101.67,101.67,30648.0,89.9397,90.0015,89.7896,89.7896,30648.0
2017-10-05 15:30:00,101.67,101.7,101.55,101.63,42049.0,89.7896,89.8161,89.6836,89.7542,42049.0
2017-10-05 15:40:00,101.62,101.73,101.59,101.67,41236.0,89.7454,89.8426,89.7189,89.7896,41236.0
2017-10-05 15:50:00,101.66,101.72,101.65,101.69,52741.0,89.7807,89.8337,89.7719,89.8072,52741.0
2017-10-06 09:30:00,101.74,102.08,101.27,101.51,26311.0,89.8514,90.1517,89.4363,89.6483,26311.0
2017-10-06 09:40:00,101.56,101.73,101.47,101.61,28760.0,89.6924,89.8426,89.6129,89.7366,28760.0
2017-10-06 09:50:00,101.54,101.87,101.36,101.83,18347.0,89.6748,89.9662,89.5158,89.9309,18347.0
2017-10-06 10:00:00,101.85,102.16,101.85,102.02,20142.0,89.9485,90.2223,89.9485,90.0987,20142.0
2017-10-06 10:10:00,102.01,102.01,101.55,101.59,12527.0,90.0898,90.0898,89.6836,89.7189,12527.0
2017-10-06 10:20:00,101.56,102.09,101.56,102.03,16309.0,89.6924,90.1605,89.6924,90.1075,16309.0
2017-10-06 10:30:00,102.02,102.05,101.67,101.89,7093.0,90.0987,90.1252,89.7896,89.9839,7093.0
2017-10-06 10:40:00,101.84,101.97,101.76,101.78,5657.0,89.9397,90.0545,89.8691,89.8867,5657.0
2017-10-06 10:50:00,101.76,101.76,101.42,101.62,13142.0,89.8691,89.8691,89.5688,89.7454,13142.0
2017-10-06 11:00:00,101.6,102.1,101.59,102.01,9525.0,89.7278,90.1693,89.7189,90.0898,9525.0
2017-10-06 11:10:00,102.0,102.08,101.81,102.02,10094.0,90.081,90.1517,89.9132,90.0987,10094.0
2017-10-06 11:20:00,101.95,102.12,101.94,102.02,4489.0,90.0369,90.187,90.028,90.0987,4489.0
2017-10-06 11:30:00,102.02,102.03,101.86,101.86,5125.0,90.0987,90.1075,89.9574,89.9574,5125.0
2017-10-06 11:40:00,101.9,101.92,101.69,101.79,10500.0,89.9927,90.0104,89.8072,89.8955,10500.0
2017-10-06 11:50:00,101.78,101.86,101.74,101.82,8119.0,89.8867,89.9574,89.8514,89.922,8119.0
2017-10-06 12:00:00,101.82,102.06,101.75,102.0,5274.0,89.922,90.134,89.8602,90.081,5274.0
2017-10-06 12:10:00,102.04,102.04,101.74,101.81,12189.0,90.1163,90.1163,89.8514,89.9132,12189.0
2017-10-06 12:20:00,101.77,102.19,101.76,102.12,12567.0,89.8779,90.2488,89.8691,90.187,12567.0
2017-10-06 12:30:00,102.15,102.45,102.14,102.35,8525.0,90.2135,90.4784,90.2047,90.3901,8525.0
2017-10-06 12:40:00,102.36,102.5,102.27,102.39,12876.0,90.3989,90.5226,90.3195,90.4254,12876.0
2017-10-06 12:50:00,102.4,102.46,102.31,102.39,10272.0,90.4343,90.4873,90.3548,90.4254,10272.0
2017-10-06 13:00:00,102.43,102.43,102.19,102.2,7100.0,90.4608,90.4608,90.2488,90.2576,7100.0
2017-10-06 13:10:00,102.21,102.29,102.2,102.22,5317.0,90.2665,90.3371,90.2576,90.2753,5317.0
2017-10-06 13:20:00,102.2,102.25,102.12,102.13,7915.0,90.2576,90.3018,90.187,90.1958,7915.0
2017-10-06 13:30:00,102.15,102.21,102.12,102.17,7709.0,90.2135,90.2665,90.187,90.2311,7709.0
2017-10-06 13:40:00,102.17,102.18,101.93,101.93,7652.0,90.2311,90.24,90.0192,90.0192,7652.0
2017-10-06 13:50:00,101.97,102.09,101.93,102.01,11186.0,90.0545,90.1605,90.0192,90.0898,11186.0
2017-10-06 14:00:00,101.98,102.0,101.83,101.85,13278.0,90.0633,90.081,89.9309,89.9485,13278.0
2017-10-06 14:10:00,101.89,101.95,101.78,101.95,12530.0,89.9839,90.0369,89.8867,90.0369,12530.0
2017-10-06 14:20:00,101.97,102.08,101.97,102.08,6008.0,90.0545,90.1517,90.0545,90.1517,6008.0
2017-10-06 14:30:00,102.08,102.22,102.01,102.16,17881.0,90.1517,90.2753,90.0898,90.2223,17881.0
2017-10-06 14:40:00,102.13,102.44,102.13,102.31,6537.0,90.1958,90.4696,90.1958,90.3548,6537.0
2017-10-06 14:50:00,102.35,102.37,102.28,102.34,17828.0,90.3901,90.4078,90.3283,90.3813,17828.0
2017-10-06 15:00:00,102.37,102.37,102.22,102.32,11545.0,90.4078,90.4078,90.2753,90.3636,11545.0
2017-10-06 15:10:00,102.32,102.55,102.3,102.53,16658.0,90.3636,90.5667,90.346,90.5491,16658.0
2017-10-06 15:20:00,102.53,102.56,102.4,102.56,13440.0,90.5491,90.5756,90.4343,90.5756,13440.0
2017-10-06 15:30:00,102.58,102.61,102.52,102.58,15491.0,90.5932,90.6197,90.5402,90.5932,15491.0
2017-10-06 15:40:00,102.6,102.66,102.26,102.26,30321.0,90.6109,90.6639,90.3106,90.3106,30321.0
2017-10-06 15:50:00,102.3,102.49,102.3,102.46,128572.0,90.346,90.5138,90.346,90.4873,128572.0
2017-10-09 09:30:00,102.73,103.17,102.63,102.93,17212.0,90.7257,91.1143,90.6374,90.9023,17212.0
2017-10-09 09:40:00,103.0,103.43,102.88,103.4,22861.0,90.9642,91.3439,90.8582,91.3174,22861.0
2017-10-09 09:50:00,103.42,103.58,103.36,103.38,17993.0,91.3351,91.4764,91.2821,91.2998,17993.0
2017-10-09 10:00:00,103.44,103.55,103.25,103.38,38311.0,91.3527,91.4499,91.1849,91.2998,38311.0
2017-10-09 10:10:00,103.4,103.73,103.28,103.73,18502.0,91.3174,91.6089,91.2114,91.6089,18502.0
2017-10-09 10:20:00,103.72,104.03,103.66,103.9,17637.0,91.6,91.8738,91.547,91.759,17637.0
2017-10-09 10:30:00,103.92,104.15,103.88,104.05,17706.0,91.7767,91.9798,91.7413,91.8915,17706.0
2017-10-09 10:40:00,104.07,104.07,103.82,103.9,13763.0,91.9091,91.9091,91.6883,91.759,13763.0
2017-10-09 10:50:00,103.91,103.96,103.8,103.93,23202.0,91.7678,91.812,91.6707,91.7855,23202.0
2017-10-09 11:00:00,103.96,104.1,103.96,104.07,10943.0,91.812,91.9356,91.812,91.9091,10943.0
2017-10-09 11:10:00,104.08,104.32,104.06,104.31,7055.0,91.918,92.1299,91.9003,92.1211,7055.0
2017-10-09 11:20:00,104.31,104.43,104.13,104.16,21499.0,92.1211,92.2271,91.9621,91.9886,21499.0
2017-10-09 11:30:00,104.13,104.24,104.1,104.24,4946.0,91.9621,92.0593,91.9356,92.0593,4946.0
2017-10-09 11:40:00,104.24,104.39,104.17,104.38,7799.0,92.0593,92.1917,91.9974,92.1829,7799.0
2017-10-09 11:50:00,104.39,104.4,104.22,104.33,9838.0,92.1917,92.2006,92.0416,92.1387,9838.0
2017-10-09 12:00:00,104.33,104.46,104.1,104.16,8781.0,92.1387,92.2536,91.9356,91.9886,8781.0
2017-10-09 12:10:00,104.17,104.31,104.13,104.24,9149.0,91.9974,92.1211,91.9621,92.0593,9149.0
2017-10-09 12:20:00,104.2,104.28,104.02,104.05,20992.0,92.0239,92.0946,91.865,91.8915,20992.0
2017-10-09 12:30:00,104.06,104.15,103.97,103.98,5756.0,91.9003,91.9798,91.8208,91.8296,5756.0
2017-10-09 12:40:00,103.97,104.06,103.85,103.97,16003.0,91.8208,91.9003,91.7148,91.8208,16003.0
2017-10-09 12:50:00,103.99,104.02,103.77,103.8,15314.0,91.8385,91.865,91.6442,91.6707,15314.0
2017-10-09 13:00:00,103.83,103.93,103.81,103.93,10552.0,91.6972,91.7855,91.6795,91.7855,10552.0
2017-10-09 13:10:00,103.91,103.96,103.75,103.89,12869.0,91.7678,91.812,91.6265,91.7502,12869.0
2017-10-09 13:20:00,103.89,104.05,103.89,104.05,6489.0,91.7502,91.8915,91.7502,91.8915,6489.0
2017-10-09 13:30:00,104.06,104.09,103.91,103.91,6964.0,91.9003,91.9268,91.7678,91.7678,6964.0
2017-10-09 13:40:00,103.87,103.91,103.7,103.7,3000.0,91.7325,91.7678,91.5824,91.5824,3000.0
2017-10-09 13:50:00,103.68,103.68,103.5,103.55,11786.0,91.5647,91.5647,91.4057,91.4499,11786.0
2017-10-09 14:00:00,103.51,103.74,103.51,103.74,4785.0,91.4146,91.6177,91.4146,91.6177,4785.0
2017-10-09 14:10:00,103.74,103.77,103.48,103.53,10683.0,91.6177,91.6442,91.3881,91.4322,10683.0
2017-10-09 14:20:00,103.56,103.68,103.48,103.64,9985.0,91.4587,91.5647,91.3881,91.5294,9985.0
2017-10-09 14:30:00,103.61,103.67,103.53,103.62,6251.0,91.5029,91.5559,91.4322,91.5117,6251.0
2017-10-09 14:40:00,103.63,103.85,103.63,103.82,8334.0,91.5205,91.7148,91.5205,91.6883,8334.0
2017-10-09 14:50:00,103.8,103.91,103.78,103.78,16478.0,91.6707,91.7678,91.653,91.653,16478.0
2017-10-09 15:00:00,103.77,103.93,103.73,103.9,25885.0,91.6442,91.7855,91.6089,91.759,25885.0
2017-10-09 15:10:00,103.89,103.94,103.76,103.89,26764.0,91.7502,91.7943,91.6353,91.7502,26764.0
2017-10-09 15:20:00,103.88,103.97,103.84,103.95,26815.0,91.7413,91.8208,91.706,91.8031,26815.0
2017-10-09 15:30:00,103.94,103.94,103.74,103.83,32048.0,91.7943,91.7943,91.6177,91.6972,32048.0
2017-10-09 15:40:00,103.84,103.99,103.78,103.88,36823.0,91.706,91.8385,91.653,91.7413,36823.0
2017-10-09 15:50:00,103.89,104.05,103.84,103.94,76589.0,91.7502,91.8915,91.706,91.7943,76589.0
2017-10-10 09:30:00,104.94,104.94,104.2,104.62,27161.0,92.6775,92.6775,92.0239,92.3949,27161.0
2017-10-10 09:40:00,104.57,104.91,104.11,104.19,30439.0,92.3507,92.651,91.9445,92.0151,30439.0
2017-10-10 09:50:00,104.22,104.22,103.88,104.07,18297.0,92.0416,92.0416,91.7413,91.9091,18297.0
2017-10-10 10:00:00,104.1,104.48,103.92,104.42,158261.0,91.9356,92.2712,91.7767,92.2182,158261.0
2017-10-10 10:10:00,104.4,104.49,104.16,104.27,15984.0,92.2006,92.28,91.9886,92.0858,15984.0
2017-10-10 10:20:00,104.18,104.46,104.15,104.3,9970.0,92.0063,92.2536,91.9798,92.1122,9970.0
2017-10-10 10:30:00,104.36,104.49,103.89,103.89,9345.0,92.1652,92.28,91.7502,91.7502,9345.0
2017-10-10 10:40:00,103.94,104.48,103.69,104.37,20001.0,91.7943,92.2712,91.5735,92.1741,20001.0
2017-10-10 10:50:00,104.31,104.31,104.02,104.13,5146.0,92.1211,92.1211,91.865,91.9621,5146.0
2017-10-10 11:00:00,104.15,104.17,103.79,103.91,9919.0,91.9798,91.9974,91.6618,91.7678,9919.0
2017-10-10 11:10:00,103.97,104.17,103.96,104.13,6683.0,91.8208,91.9974,91.812,91.9621,6683.0
2017-10-10 11:20:00,104.1,104.16,103.69,103.74,5700.0,91.9356,91.9886,91.5735,91.6177,5700.0
2017-10-10 11:30:00,103.73,104.0,103.73,103.87,7516.0,91.6089,91.8473,91.6089,91.7325,7516.0
2017-10-10 11:40:00,103.91,103.97,103.78,103.84,5125.0,91.7678,91.8208,91.653,91.706,5125.0
2017-10-10 11:50:00,103.83,103.93,103.51,103.71,11635.0,91.6972,91.7855,91.4146,91.5912,11635.0
2017-10-10 12:00:00,103.72,103.75,103.48,103.58,7653.0,91.6,91.6265,91.3881,91.4764,7653.0
2017-10-10 12:10:00,103.53,103.66,103.46,103.49,6731.0,91.4322,91.547,91.3704,91.3969,6731.0
2017-10-10 12:20:00,103.45,103.67,103.37,103.61,8345.0,91.3616,91.5559,91.2909,91.5029,8345.0
2017-10-10 12:30:00,103.62,103.85,103.6,103.71,4505.0,91.5117,91.7148,91.494,91.5912,4505.0
2017-10-10 12:40:00,103.77,103.89,103.76,103.84,6706.0,91.6442,91.7502,91.6353,91.706,6706.0
2017-10-10 12:50:00,103.88,103.99,103.74,103.99,9330.0,91.7413,91.8385,91.6177,91.8385,9330.0
2017-10-10 13:00:00,103.98,104.08,103.95,104.08,7200.0,91.8296,91.918,91.8031,91.918,7200.0
2017-10-10 13:10:00,104.08,104.22,104.05,104.05,5878.0,91.918,92.0416,91.8915,91.8915,5878.0
2017-10-10 13:20:00,104.03,104.08,103.92,104.03,9221.0,91.8738,91.918,91.7767,91.8738,9221.0
2017-10-10 13:30:00,104.07,104.16,103.96,104.16,8503.0,91.9091,91.9886,91.812,91.9886,8503.0
2017-10-10 13:40:00,104.12,104.21,104.07,104.07,7022.0,91.9533,92.0328,91.9091,91.9091,7022.0
2017-10-10 13:50:00,104.07,104.26,104.07,104.16,10157.0,91.9091,92.0769,91.9091,91.9886,10157.0
2017-10-10 14:00:00,104.17,104.3,104.12,104.29,7436.0,91.9974,92.1122,91.9533,92.1034,7436.0
2017-10-10 14:10:00,104.26,104.29,104.11,104.11,6409.0,92.0769,92.1034,91.9445,91.9445,6409.0
2017-10-10 14:20:00,104.11,104.27,104.11,104.17,7642.0,91.9445,92.0858,91.9445,91.9974,7642.0
2017-10-10 14:30:00,104.19,104.27,104.19,104.25,7200.0,92.0151,92.0858,92.0151,92.0681,7200.0
2017-10-10 14:40:00,104.24,104.27,104.19,104.25,8414.0,92.0593,92.0858,92.0151,92.0681,8414.0
2017-10-10 14:50:00,104.26,104.36,104.19,104.36,9934.0,92.0769,92.1652,92.0151,92.1652,9934.0
2017-10-10 15:00:00,104.38,104.5,104.35,104.46,14885.0,92.1829,92.2889,92.1564,92.2536,14885.0
2017-10-10 15:10:00,104.46,104.48,104.38,104.42,9039.0,92.2536,92.2712,92.1829,92.2182,9039.0
2017-10-10 15:20:00,104.44,104.5,104.41,104.43,16067.0,92.2359,92.2889,92.2094,92.2271,16067.0
2017-10-10 15:30:00,104.44,104.5,104.33,104.45,14406.0,92.2359,92.2889,92.1387,92.2447,14406.0
2017-10-10 15:40:00,104.48,104.49,104.29,104.37,21232.0,92.2712,92.28,92.1034,92.1741,21232.0
2017-10-10 15:50:00,104.38,104.48,104.31,104.46,46057.0,92.1829,92.2712,92.1211,92.2536,46057.0
2017-10-11 09:30:00,104.07,104.45,103.79,104.25,25677.0,91.9091,92.2447,91.6618,92.0681,25677.0
2017-10-11 09:40:00,104.35,104.91,104.33,104.83,7148.0,92.1564,92.651,92.1387,92.5803,7148.0
2017-10-11 09:50:00,104.83,105.14,104.44,105.01,25604.0,92.5803,92.8541,92.2359,92.7393,25604.0
2017-10-11 10:00:00,105.14,105.14,104.83,105.02,15774.0,92.8541,92.8541,92.5803,92.7481,15774.0
2017-10-11 10:10:00,105.06,105.06,104.62,104.67,8300.0,92.7834,92.7834,92.3949,92.439,8300.0
2017-10-11 10:20:00,104.71,104.96,104.6,104.9,6577.0,92.4743,92.6951,92.3772,92.6421,6577.0
2017-10-11 10:30:00,104.92,104.92,104.63,104.63,7300.0,92.6598,92.6598,92.4037,92.4037,7300.0
2017-10-11 10:40:00,104.59,104.82,104.59,104.75,22725.0,92.3684,92.5715,92.3684,92.5097,22725.0
2017-10-11 10:50:00,104.77,104.83,104.72,104.78,6473.0,92.5273,92.5803,92.4832,92.5362,6473.0
2017-10-11 11:00:00,104.75,104.75,104.57,104.6,9846.0,92.5097,92.5097,92.3507,92.3772,9846.0
2017-10-11 11:10:00,104.59,104.8,104.59,104.77,16187.0,92.3684,92.5538,92.3684,92.5273,16187.0
2017-10-11 11:20:00,104.7,104.7,104.36,104.36,2844.0,92.4655,92.4655,92.1652,92.1652,2844.0
2017-10-11 11:30:00,104.36,104.4,104.28,104.4,12587.0,92.1652,92.2006,92.0946,92.2006,12587.0
2017-10-11 11:40:00,104.35,104.48,104.3,104.43,6446.0,92.1564,92.2712,92.1122,92.2271,6446.0
2017-10-11 11:50:00,104.46,104.49,104.41,104.42,3901.0,92.2536,92.28,92.2094,92.2182,3901.0
2017-10-11 12:00:00,104.37,104.51,104.37,104.47,10200.0,92.1741,92.2977,92.1741,92.2624,10200.0
2017-10-11 12:10:00,104.47,104.56,104.47,104.56,4166.0,92.2624,92.3419,92.2624,92.3419,4166.0
2017-10-11 12:20:00,104.54,104.55,104.45,104.47,2600.0,92.3242,92.333,92.2447,92.2624,2600.0
2017-10-11 12:30:00,104.48,104.48,104.39,104.41,4900.0,92.2712,92.2712,92.1917,92.2094,4900.0
2017-10-11 12:40:00,104.39,104.41,104.32,104.36,5200.0,92.1917,92.2094,92.1299,92.1652,5200.0
2017-10-11 12:50:00,104.39,104.5,104.39,104.46,2663.0,92.1917,92.2889,92.1917,92.2536,2663.0
2017-10-11 13:00:00,104.47,104.49,104.39,104.4,2900.0,92.2624,92.28,92.1917,92.2006,2900.0
2017-10-11 13:10:00,104.38,104.5,104.38,104.46,6574.0,92.1829,92.2889,92.1829,92.2536,6574.0
2017-10-11 13:20:00,104.44,104.47,104.42,104.47,1621.0,92.2359,92.2624,92.2182,92.2624,1621.0
2017-10-11 13:30:00,104.47,104.47,104.42,104.42,3380.0,92.2624,92.2624,92.2182,92.2182,3380.0
2017-10-11 13:40:00,104.42,104.43,104.38,104.42,2295.0,92.2182,92.2271,92.1829,92.2182,2295.0
2017-10-11 13:50:00,104.44,104.56,104.44,104.54,4581.0,92.2359,92.3419,92.2359,92.3242,4581.0
2017-10-11 14:00:00,104.53,104.68,104.52,104.66,6540.0,92.3154,92.4478,92.3065,92.4302,6540.0
2017-10-11 14:10:00,104.66,104.86,104.66,104.86,4750.0,92.4302,92.6068,92.4302,92.6068,4750.0
2017-10-11 14:20:00,104.85,104.86,104.59,104.65,4338.0,92.598,92.6068,92.3684,92.4214,4338.0
2017-10-11 14:30:00,104.69,104.77,104.68,104.71,3700.0,92.4567,92.5273,92.4478,92.4743,3700.0
2017-10-11 14:40:00,104.72,104.75,104.71,104.71,4900.0,92.4832,92.5097,92.4743,92.4743,4900.0
2017-10-11 14:50:00,104.7,104.7,104.61,104.66,4290.0,92.4655,92.4655,92.386,92.4302,4290.0
2017-10-11 15:00:00,104.64,104.7,104.63,104.69,8300.0,92.4125,92.4655,92.4037,92.4567,8300.0
2017-10-11 15:10:00,104.69,104.77,104.69,104.69,12317.0,92.4567,92.5273,92.4567,92.4567,12317.0
2017-10-11 15:20:00,104.69,104.71,104.62,104.64,5902.0,92.4567,92.4743,92.3949,92.4125,5902.0
2017-10-11 15:30:00,104.65,104.67,104.47,104.47,10053.0,92.4214,92.439,92.2624,92.2624,10053.0
2017-10-11 15:40:00,104.47,104.58,104.46,104.53,14744.0,92.2624,92.3595,92.2536,92.3154,14744.0
2017-10-11 15:50:00,104.55,104.66,104.52,104.6,29371.0,92.333,92.4302,92.3065,92.3772,29371.0
2017-10-12 09:30:00,104.89,105.15,104.56,105.12,23469.0,92.6333,92.8629,92.3419,92.8364,23469.0
2017-10-12 09:40:00,105.17,105.5,104.81,105.42,51314.0,92.8806,93.172,92.5627,93.1014,51314.0
2017-10-12 09:50:00,105.49,105.64,105.25,105.52,10021.0,93.1632,93.2957,92.9512,93.1897,10021.0
2017-10-12 10:00:00,105.46,105.57,105.31,105.38,11187.0,93.1367,93.2338,93.0042,93.066,11187.0
2017-10-12 10:10:00,105.37,105.76,105.3,105.7,7000.0,93.0572,93.4016,92.9954,93.3487,7000.0
2017-10-12 10:20:00,105.67,105.75,105.21,105.37,9244.0,93.3222,93.3928,92.9159,93.0572,9244.0
2017-10-12 10:30:00,105.27,105.7,105.27,105.38,6579.0,92.9689,93.3487,92.9689,93.066,6579.0
2017-10-12 10:40:00,105.4,105.52,105.23,105.45,8600.0,93.0837,93.1897,92.9336,93.1279,8600.0
2017-10-12 10:50:00,105.49,105.54,105.17,105.19,4273.0,93.1632,93.2074,92.8806,92.8983,4273.0
2017-10-12 11:00:00,105.13,105.25,105.0,105.11,12568.0,92.8453,92.9512,92.7305,92.8276,12568.0
2017-10-12 11:10:00,105.15,105.31,105.08,105.25,21271.0,92.8629,93.0042,92.8011,92.9512,21271.0
2017-10-12 11:20:00,105.21,105.39,105.15,105.31,10241.0,92.9159,93.0749,92.8629,93.0042,10241.0
2017-10-12 11:30:00,105.28,105.31,105.22,105.22,3794.0,92.9777,93.0042,92.9247,92.9247,3794.0
2017-10-12 11:40:00,105.29,105.34,105.15,105.15,5875.0,92.9866,93.0307,92.8629,92.8629,5875.0
2017-10-12 11:50:00,105.15,105.23,105.12,105.12,4900.0,92.8629,92.9336,92.8364,92.8364,4900.0
2017-10-12 12:00:00,105.1,105.32,105.07,105.2,5350.0,92.8188,93.0131,92.7923,92.9071,5350.0
2017-10-12 12:10:00,105.19,105.32,105.16,105.25,26799.0,92.8983,93.0131,92.8718,92.9512,26799.0
2017-10-12 12:20:00,105.25,105.31,105.18,105.2,19859.0,92.9512,93.0042,92.8894,92.9071,19859.0
2017-10-12 12:30:00,105.22,105.54,105.21,105.48,8166.0,92.9247,93.2074,92.9159,93.1544,8166.0
2017-10-12 12:40:00,105.53,105.69,105.28,105.28,11104.0,93.1985,93.3398,92.9777,92.9777,11104.0
2017-10-12 12:50:00,105.26,105.28,105.12,105.2,12096.0,92.9601,92.9777,92.8364,92.9071,12096.0
2017-10-12 13:00:00,105.19,105.36,105.14,105.34,12236.0,92.8983,93.0484,92.8541,93.0307,12236.0
2017-10-12 13:10:00,105.32,105.47,105.3,105.44,7933.0,93.0131,93.1455,92.9954,93.119,7933.0
2017-10-12 13:20:00,105.42,105.44,105.26,105.28,16666.0,93.1014,93.119,92.9601,92.9777,16666.0
2017-10-12 13:30:00,105.3,105.31,105.17,105.28,9215.0,92.9954,93.0042,92.8806,92.9777,9215.0
2017-10-12 13:40:00,105.28,105.34,105.22,105.29,10434.0,92.9777,93.0307,92.9247,92.9866,10434.0
2017-10-12 13:50:00,105.3,105.35,105.25,105.28,9091.0,92.9954,93.0396,92.9512,92.9777,9091.0
2017-10-12 14:00:00,105.25,105.36,105.21,105.21,9329.0,92.9512,93.0484,92.9159,92.9159,9329.0
2017-10-12 14:10:00,105.24,105.3,105.21,105.21,12132.0,92.9424,92.9954,92.9159,92.9159,12132.0
2017-10-12 14:20:00,105.19,105.23,105.08,105.23,99751.0,92.8983,92.9336,92.8011,92.9336,99751.0
2017-10-12 14:30:00,105.21,105.21,105.08,105.08,7469.0,92.9159,92.9159,92.8011,92.8011,7469.0
2017-10-12 14:40:00,105.09,105.1,104.8,104.8,19038.0,92.8099,92.8188,92.5538,92.5538,19038.0
2017-10-12 14:50:00,104.82,104.83,104.5,104.55,17705.0,92.5715,92.5803,92.2889,92.333,17705.0
2017-10-12 15:00:00,104.54,104.69,104.54,104.68,16764.0,92.3242,92.4567,92.3242,92.4478,16764.0
2017-10-12 15:10:00,104.67,104.73,104.6,104.67,13128.0,92.439,92.492,92.3772,92.439,13128.0
2017-10-12 15:20:00,104.68,104.75,104.64,104.69,14000.0,92.4478,92.5097,92.4125,92.4567,14000.0
2017-10-12 15:30:00,104.68,104.78,104.62,104.62,23448.0,92.4478,92.5362,92.3949,92.3949,23448.0
2017-10-12 15:40:00,104.62,104.76,104.61,104.7,29632.0,92.3949,92.5185,92.386,92.4655,29632.0
2017-10-12 15:50:00,104.71,104.87,104.68,104.82,80217.0,92.4743,92.6156,92.4478,92.5715,80217.0
2017-10-13 09:30:00,105.23,105.42,104.84,104.86,22276.0,92.9336,93.1014,92.5891,92.6068,22276.0
2017-10-13 09:40:00,104.91,105.6,104.82,105.53,17399.0,92.651,93.2603,92.5715,93.1985,17399.0
2017-10-13 09:50:00,105.48,105.66,105.23,105.43,17526.0,93.1544,93.3133,92.9336,93.1102,17526.0
2017-10-13 10:00:00,105.53,105.84,105.51,105.62,11795.0,93.1985,93.4723,93.1809,93.278,11795.0
2017-10-13 10:10:00,105.65,105.65,105.49,105.5,7938.0,93.3045,93.3045,93.1632,93.172,7938.0
2017-10-13 10:20:00,105.5,105.82,105.5,105.7,58703.0,93.172,93.4546,93.172,93.3487,58703.0
2017-10-13 10:30:00,105.77,106.08,105.75,105.98,21234.0,93.4105,93.6843,93.3928,93.5959,21234.0
2017-10-13 10:40:00,106.0,106.01,105.77,105.82,8562.0,93.6136,93.6224,93.4105,93.4546,8562.0
2017-10-13 10:50:00,105.8,105.82,105.62,105.7,7305.0,93.437,93.4546,93.278,93.3487,7305.0
2017-10-13 11:00:00,105.73,105.75,105.55,105.62,12777.0,93.3751,93.3928,93.2162,93.278,12777.0
2017-10-13 11:10:00,105.63,105.78,105.61,105.75,6785.0,93.2868,93.4193,93.2692,93.3928,6785.0
2017-10-13 11:20:00,105.77,105.88,105.68,105.8,5637.0,93.4105,93.5076,93.331,93.437,5637.0
2017-10-13 11:30:00,105.79,105.98,105.64,105.92,9664.0,93.4281,93.5959,93.2957,93.5429,9664.0
2017-10-13 11:40:00,105.96,106.1,105.95,106.02,9640.0,93.5783,93.7019,93.5694,93.6313,9640.0
2017-10-13 11:50:00,105.98,106.07,105.95,105.96,6275.0,93.5959,93.6754,93.5694,93.5783,6275.0
2017-10-13 12:00:00,105.96,106.03,105.88,105.99,4656.0,93.5783,93.6401,93.5076,93.6048,4656.0
2017-10-13 12:10:00,105.99,106.01,105.94,106.01,5521.0,93.6048,93.6224,93.5606,93.6224,5521.0
2017-10-13 12:20:00,106.02,106.05,105.96,105.99,7258.0,93.6313,93.6578,93.5783,93.6048,7258.0
2017-10-13 12:30:00,105.97,105.99,105.67,105.69,17287.0,93.5871,93.6048,93.3222,93.3398,17287.0
2017-10-13 12:40:00,105.65,105.73,105.59,105.61,18368.0,93.3045,93.3751,93.2515,93.2692,18368.0
2017-10-13 12:50:00,105.64,105.73,105.63,105.66,4400.0,93.2957,93.3751,93.2868,93.3133,4400.0
2017-10-13 13:00:00,105.64,105.66,105.57,105.57,4400.0,93.2957,93.3133,93.2338,93.2338,4400.0
2017-10-13 13:10:00,105.57,105.62,105.54,105.62,5486.0,93.2338,93.278,93.2074,93.278,5486.0
2017-10-13 13:20:00,105.58,105.61,105.55,105.59,11155.0,93.2427,93.2692,93.2162,93.2515,11155.0
2017-10-13 13:30:00,105.58,105.61,105.54,105.59,4200.0,93.2427,93.2692,93.2074,93.2515,4200.0
2017-10-13 13:40:00,105.58,105.62,105.48,105.48,4001.0,93.2427,93.278,93.1544,93.1544,4001.0
2017-10-13 13:50:00,105.49,105.52,105.33,105.33,6500.0,93.1632,93.1897,93.0219,93.0219,6500.0
2017-10-13 14:00:00,105.34,105.44,105.33,105.41,5621.0,93.0307,93.119,93.0219,93.0925,5621.0
2017-10-13 14:10:00,105.41,105.6,105.4,105.51,4875.0,93.0925,93.2603,93.0837,93.1809,4875.0
2017-10-13 14:20:00,105.51,105.6,105.51,105.56,2900.0,93.1809,93.2603,93.1809,93.225,2900.0
2017-10-13 14:30:00,105.55,105.62,105.54,105.55,6716.0,93.2162,93.278,93.2074,93.2162,6716.0
2017-10-13 14:40:00,105.52,105.57,105.47,105.55,4451.0,93.1897,93.2338,93.1455,93.2162,4451.0
2017-10-13 14:50:00,105.5,105.59,105.48,105.52,4100.0,93.172,93.2515,93.1544,93.1897,4100.0
2017-10-13 15:00:00,105.53,105.6,105.5,105.59,4700.0,93.1985,93.2603,93.172,93.2515,4700.0
2017-10-13 15:10:00,105.6,105.63,105.53,105.56,6690.0,93.2603,93.2868,93.1985,93.225,6690.0
2017-10-13 15:20:00,105.57,105.6,105.53,105.56,16245.0,93.2338,93.2603,93.1985,93.225,16245.0
2017-10-13 15:30:00,105.56,105.59,105.5,105.54,22311.0,93.225,93.2515,93.172,93.2074,22311.0
2017-10-13 15:40:00,105.55,105.56,105.44,105.49,41198.0,93.2162,93.225,93.119,93.1632,41198.0
2017-10-13 15:50:00,105.41,105.49,105.13,105.32,190200.0,93.0925,93.1632,92.8453,93.0131,190200.0
2017-10-16 09:30:00,106.01,106.1,105.13,105.39,22541.0,93.6224,93.7019,92.8453,93.0749,22541.0
2017-10-16 09:40:00,105.42,105.65,105.11,105.65,14434.0,93.1014,93.3045,92.8276,93.3045,14434.0
2017-10-16 09:50:00,105.7,105.91,105.64,105.79,12914.0,93.3487,93.5341,93.2957,93.4281,12914.0
2017-10-16 10:00:00,105.79,106.05,105.79,105.85,26671.0,93.4281,93.6578,93.4281,93.4811,26671.0
2017-10-16 10:10:00,105.88,106.4,105.85,106.01,63835.0,93.5076,93.9669,93.4811,93.6224,63835.0
2017-10-16 10:20:00,106.05,106.23,105.85,106.15,30679.0,93.6578,93.8167,93.4811,93.7461,30679.0
2017-10-16 10:30:00,106.11,106.21,105.96,105.96,13410.0,93.7107,93.7991,93.5783,93.5783,13410.0
2017-10-16 10:40:00,105.92,106.11,105.83,106.09,18345.0,93.5429,93.7107,93.4635,93.6931,18345.0
2017-10-16 10:50:00,106.15,106.31,106.04,106.27,11731.0,93.7461,93.8874,93.6489,93.852,11731.0
2017-10-16 11:00:00,106.27,106.43,106.24,106.39,9590.0,93.852,93.9934,93.8256,93.958,9590.0
2017-10-16 11:10:00,106.42,106.45,106.19,106.29,11866.0,93.9845,94.011,93.7814,93.8697,11866.0
2017-10-16 11:20:00,106.32,106.49,106.23,106.37,24811.0,93.8962,94.0463,93.8167,93.9404,24811.0
2017-10-16 11:30:00,106.34,106.4,106.24,106.39,7822.0,93.9139,93.9669,93.8256,93.958,7822.0
2017-10-16 11:40:00,106.37,106.52,106.31,106.49,14926.0,93.9404,94.0728,93.8874,94.0463,14926.0
2017-10-16 11:50:00,106.46,106.53,106.36,106.53,7860.0,94.0198,94.0817,93.9315,94.0817,7860.0
2017-10-16 12:00:00,106.48,106.55,106.35,106.36,9355.0,94.0375,94.0993,93.9227,93.9315,9355.0
2017-10-16 12:10:00,106.36,106.4,106.06,106.24,12527.0,93.9315,93.9669,93.6666,93.8256,12527.0
2017-10-16 12:20:00,106.26,106.48,106.25,106.37,9925.0,93.8432,94.0375,93.8344,93.9404,9925.0
2017-10-16 12:30:00,106.39,106.53,106.35,106.46,8917.0,93.958,94.0817,93.9227,94.0198,8917.0
2017-10-16 12:40:00,106.48,106.52,106.39,106.43,9259.0,94.0375,94.0728,93.958,93.9934,9259.0
2017-10-16 12:50:00,106.48,106.48,106.32,106.43,6984.0,94.0375,94.0375,93.8962,93.9934,6984.0
2017-10-16 13:00:00,106.4,106.55,106.37,106.52,10592.0,93.9669,94.0993,93.9404,94.0728,10592.0
2017-10-16 13:10:00,106.51,106.66,106.51,106.61,9120.0,94.064,94.1965,94.064,94.1523,9120.0
2017-10-16 13:20:00,106.64,106.68,106.57,106.67,5953.0,94.1788,94.2141,94.117,94.2053,5953.0
2017-10-16 13:30:00,106.68,106.7,106.56,106.62,12929.0,94.2141,94.2318,94.1082,94.1612,12929.0
2017-10-16 13:40:00,106.62,106.79,106.61,106.75,15511.0,94.1612,94.3113,94.1523,94.276,15511.0
2017-10-16 13:50:00,106.75,107.18,106.75,107.15,79308.0,94.276,94.6557,94.276,94.6292,79308.0
2017-10-16 14:00:00,107.13,107.39,106.73,106.79,62042.0,94.6116,94.8412,94.2583,94.3113,62042.0
2017-10-16 14:10:00,106.79,106.86,106.73,106.81,11226.0,94.3113,94.3731,94.2583,94.3289,11226.0
2017-10-16 14:20:00,106.81,107.21,106.79,107.16,47870.0,94.3289,94.6822,94.3113,94.6381,47870.0
2017-10-16 14:30:00,107.14,107.15,106.84,106.99,41503.0,94.6204,94.6292,94.3554,94.4879,41503.0
2017-10-16 14:40:00,106.98,107.07,106.93,107.03,17635.0,94.4791,94.5586,94.4349,94.5232,17635.0
2017-10-16 14:50:00,107.02,107.09,106.95,107.07,13326.0,94.5144,94.5762,94.4526,94.5586,13326.0
2017-10-16 15:00:00,107.05,107.09,106.95,107.03,15933.0,94.5409,94.5762,94.4526,94.5232,15933.0
2017-10-16 15:10:00,107.03,107.16,107.03,107.12,15769.0,94.5232,94.6381,94.5232,94.6027,15769.0
2017-10-16 15:20:00,107.11,107.14,106.99,107.05,28006.0,94.5939,94.6204,94.4879,94.5409,28006.0
2017-10-16 15:30:00,107.06,107.24,107.06,107.16,30038.0,94.5497,94.7087,94.5497,94.6381,30038.0
2017-10-16 15:40:00,107.15,107.37,107.15,107.33,47634.0,94.6292,94.8235,94.6292,94.7882,47634.0
2017-10-16 15:50:00,107.31,107.37,107.16,107.34,146761.0,94.7705,94.8235,94.6381,94.797,146761.0
2017-10-17 09:30:00,107.84,107.95,107.03,107.25,51118.0,95.2386,95.3357,94.5232,94.7175,51118.0
2017-10-17 09:40:00,107.11,107.31,106.74,107.21,43881.0,94.5939,94.7705,94.2671,94.6822,43881.0
2017-10-17 09:50:00,107.16,107.25,106.75,106.99,24835.0,94.6381,94.7175,94.276,94.4879,24835.0
2017-10-17 10:00:00,106.99,107.22,106.83,107.12,15551.0,94.4879,94.691,94.3466,94.6027,15551.0
2017-10-17 10:10:00,107.14,107.39,107.14,107.26,15969.0,94.6204,94.8412,94.6204,94.7264,15969.0
2017-10-17 10:20:00,107.22,107.4,106.93,106.93,28265.0,94.691,94.85,94.4349,94.4349,28265.0
2017-10-17 10:30:00,106.85,107.1,106.78,106.96,9247.0,94.3643,94.5851,94.3025,94.4614,9247.0
2017-10-17 10:40:00,106.9,106.98,106.81,106.98,12238.0,94.4084,94.4791,94.3289,94.4791,12238.0
2017-10-17 10:50:00,106.98,107.15,106.88,107.11,8202.0,94.4791,94.6292,94.3908,94.5939,8202.0
2017-10-17 11:00:00,107.12,107.25,107.03,107.25,11739.0,94.6027,94.7175,94.5232,94.7175,11739.0
2017-10-17 11:10:00,107.25,107.31,107.21,107.3,8165.0,94.7175,94.7705,94.6822,94.7617,8165.0
2017-10-17 11:20:00,107.31,107.32,107.07,107.22,13548.0,94.7705,94.7794,94.5586,94.691,13548.0
2017-10-17 11:30:00,107.21,107.51,107.21,107.49,47297.0,94.6822,94.9472,94.6822,94.9295,47297.0
2017-10-17 11:40:00,107.47,107.59,107.14,107.19,39963.0,94.9118,95.0178,94.6204,94.6645,39963.0
2017-10-17 11:50:00,107.23,107.38,107.19,107.35,10066.0,94.6999,94.8323,94.6645,94.8058,10066.0
2017-10-17 12:00:00,107.35,107.4,107.25,107.28,10002.0,94.8058,94.85,94.7175,94.744,10002.0
2017-10-17 12:10:00,107.33,107.33,107.05,107.11,6182.0,94.7882,94.7882,94.5409,94.5939,6182.0
2017-10-17 12:20:00,107.02,107.18,107.02,107.15,8461.0,94.5144,94.6557,94.5144,94.6292,8461.0
2017-10-17 12:30:00,107.14,107.24,107.07,107.23,7408.0,94.6204,94.7087,94.5586,94.6999,7408.0
2017-10-17 12:40:00,107.23,107.27,107.16,107.17,5000.0,94.6999,94.7352,94.6381,94.6469,5000.0
2017-10-17 12:50:00,107.16,107.32,107.12,107.23,6677.0,94.6381,94.7794,94.6027,94.6999,6677.0
2017-10-17 13:00:00,107.28,107.48,107.28,107.41,4156.0,94.744,94.9207,94.744,94.8588,4156.0
2017-10-17 13:10:00,107.48,107.57,107.41,107.41,11997.0,94.9207,95.0001,94.8588,94.8588,11997.0
2017-10-17 13:20:00,107.4,107.57,107.39,107.5,10647.0,94.85,95.0001,94.8412,94.9383,10647.0
2017-10-17 13:30:00,107.48,107.68,107.48,107.68,4220.0,94.9207,95.0973,94.9207,95.0973,4220.0
2017-10-17 13:40:00,107.63,107.69,107.57,107.68,8394.0,95.0531,95.1061,95.0001,95.0973,8394.0
2017-10-17 13:50:00,107.64,107.85,107.56,107.85,19362.0,95.062,95.2474,94.9913,95.2474,19362.0
2017-10-17 14:00:00,107.85,108.12,107.82,108.1,39540.0,95.2474,95.4859,95.2209,95.4682,39540.0
2017-10-17 14:10:00,108.1,108.29,107.83,107.83,43035.0,95.4682,95.636,95.2298,95.2298,43035.0
2017-10-17 14:20:00,107.79,107.84,107.61,107.64,13749.0,95.1944,95.2386,95.0355,95.062,13749.0
2017-10-17 14:30:00,107.64,107.79,107.57,107.7,13544.0,95.062,95.1944,95.0001,95.1149,13544.0
2017-10-17 14:40:00,107.7,107.81,107.65,107.81,7900.0,95.1149,95.2121,95.0708,95.2121,7900.0
2017-10-17 14:50:00,107.84,108.03,107.84,108.01,10084.0,95.2386,95.4064,95.2386,95.3887,10084.0
2017-10-17 15:00:00,107.98,108.16,107.97,108.11,51093.0,95.3622,95.5212,95.3534,95.477,51093.0
2017-10-17 15:10:00,108.12,108.21,107.85,107.85,30108.0,95.4859,95.5654,95.2474,95.2474,30108.0
2017-10-17 15:20:00,107.87,107.91,107.7,107.7,19920.0,95.2651,95.3004,95.1149,95.1149,19920.0
2017-10-17 15:30:00,107.75,107.82,107.69,107.82,16451.0,95.1591,95.2209,95.1061,95.2209,16451.0
2017-10-17 15:40:00,107.8,107.9,107.76,107.86,34106.0,95.2033,95.2916,95.1679,95.2563,34106.0
2017-10-17 15:50:00,107.88,108.03,107.82,108.01,76250.0,95.2739,95.4064,95.2209,95.3887,76250.0
2017-10-18 09:30:00,108.19,108.23,107.32,107.82,48962.0,95.5477,95.583,94.7794,95.2209,48962.0
2017-10-18 09:40:00,107.84,107.98,106.6,106.6,35483.0,95.2386,95.3622,94.1435,94.1435,35483.0
2017-10-18 09:50:00,106.58,107.08,106.12,106.41,28327.0,94.1258,94.5674,93.7196,93.9757,28327.0
2017-10-18 10:00:00,106.41,106.6,106.13,106.14,18223.0,93.9757,94.1435,93.7284,93.7372,18223.0
2017-10-18 10:10:00,106.23,106.6,106.15,106.47,22412.0,93.8167,94.1435,93.7461,94.0287,22412.0
2017-10-18 10:20:00,106.46,106.73,106.44,106.71,14104.0,94.0198,94.2583,94.0022,94.2406,14104.0
2017-10-18 10:30:00,106.8,106.96,106.71,106.89,25783.0,94.3201,94.4614,94.2406,94.3996,25783.0
2017-10-18 10:40:00,106.88,107.09,106.83,107.02,17840.0,94.3908,94.5762,94.3466,94.5144,17840.0
2017-10-18 10:50:00,107.0,107.14,106.97,107.09,13316.0,94.4967,94.6204,94.4703,94.5762,13316.0
2017-10-18 11:00:00,107.1,107.17,107.0,107.1,14841.0,94.5851,94.6469,94.4967,94.5851,14841.0
2017-10-18 11:10:00,107.09,107.23,106.99,107.1,24693.0,94.5762,94.6999,94.4879,94.5851,24693.0
2017-10-18 11:20:00,107.17,107.19,106.96,107.16,8879.0,94.6469,94.6645,94.4614,94.6381,8879.0
2017-10-18 11:30:00,107.16,107.29,106.99,107.06,8951.0,94.6381,94.7529,94.4879,94.5497,8951.0
2017-10-18 11:40:00,107.0,107.22,106.95,107.12,5198.0,94.4967,94.691,94.4526,94.6027,5198.0
2017-10-18 11:50:00,107.1,107.23,107.04,107.05,9959.0,94.5851,94.6999,94.5321,94.5409,9959.0
2017-10-18 12:00:00,107.06,107.46,107.06,107.46,6768.0,94.5497,94.903,94.5497,94.903,6768.0
2017-10-18 12:10:00,107.44,107.44,107.27,107.35,5688.0,94.8853,94.8853,94.7352,94.8058,5688.0
2017-10-18 12:20:00,107.34,107.4,107.28,107.4,4800.0,94.797,94.85,94.744,94.85,4800.0
2017-10-18 12:30:00,107.37,107.37,107.22,107.3,3400.0,94.8235,94.8235,94.691,94.7617,3400.0
2017-10-18 12:40:00,107.32,107.43,107.3,107.42,5900.0,94.7794,94.8765,94.7617,94.8677,5900.0
2017-10-18 12:50:00,107.46,107.5,107.25,107.25,4800.0,94.903,94.9383,94.7175,94.7175,4800.0
2017-10-18 13:00:00,107.21,107.48,107.19,107.48,6486.0,94.6822,94.9207,94.6645,94.9207,6486.0
2017-10-18 13:10:00,107.46,107.56,107.4,107.56,6429.0,94.903,94.9913,94.85,94.9913,6429.0
2017-10-18 13:20:00,107.54,107.83,107.54,107.81,7400.0,94.9736,95.2298,94.9736,95.2121,7400.0
2017-10-18 13:30:00,107.82,107.87,107.74,107.75,7868.0,95.2209,95.2651,95.1503,95.1591,7868.0
2017-10-18 13:40:00,107.77,107.91,107.77,107.84,5031.0,95.1768,95.3004,95.1768,95.2386,5031.0
2017-10-18 13:50:00,107.81,107.9,107.67,107.9,6570.0,95.2121,95.2916,95.0885,95.2916,6570.0
2017-10-18 14:00:00,107.86,107.92,107.85,107.9,4721.0,95.2563,95.3092,95.2474,95.2916,4721.0
2017-10-18 14:10:00,107.91,108.15,107.9,108.04,9557.0,95.3004,95.5124,95.2916,95.4152,9557.0
2017-10-18 14:20:00,108.04,108.17,107.99,108.13,14669.0,95.4152,95.53,95.3711,95.4947,14669.0
2017-10-18 14:30:00,108.12,108.14,107.86,107.86,8898.0,95.4859,95.5035,95.2563,95.2563,8898.0
2017-10-18 14:40:00,107.86,108.1,107.86,108.04,17823.0,95.2563,95.4682,95.2563,95.4152,17823.0
2017-10-18 14:50:00,108.06,108.12,107.96,108.03,9054.0,95.4329,95.4859,95.3446,95.4064,9054.0
2017-10-18 15:00:00,108.06,108.12,107.9,108.12,14434.0,95.4329,95.4859,95.2916,95.4859,14434.0
2017-10-18 15:10:00,108.14,108.14,107.93,108.05,12194.0,95.5035,95.5035,95.3181,95.4241,12194.0
2017-10-18 15:20:00,108.06,108.15,107.99,108.15,22787.0,95.4329,95.5124,95.3711,95.5124,22787.0
2017-10-18 15:30:00,108.14,108.14,107.9,107.96,28938.0,95.5035,95.5035,95.2916,95.3446,28938.0
2017-10-18 15:40:00,107.95,108.02,107.91,108.0,48251.0,95.3357,95.3976,95.3004,95.3799,48251.0
2017-10-18 15:50:00,108.0,108.18,107.93,108.09,64072.0,95.3799,95.5389,95.3181,95.4594,64072.0
2017-10-19 09:30:00,106.72,107.19,106.19,106.55,34454.0,94.2495,94.6645,93.7814,94.0993,34454.0
2017-10-19 09:40:00,106.53,106.56,105.77,106.33,27778.0,94.0817,94.1082,93.4105,93.905,27778.0
2017-10-19 09:50:00,106.18,106.63,106.03,106.49,12536.0,93.7726,94.17,93.6401,94.0463,12536.0
2017-10-19 10:00:00,106.58,106.78,106.06,106.63,10420.0,94.1258,94.3025,93.6666,94.17,10420.0
2017-10-19 10:10:00,106.68,107.38,106.68,107.26,21730.0,94.2141,94.8323,94.2141,94.7264,21730.0
2017-10-19 10:20:00,107.27,107.41,107.02,107.13,9300.0,94.7352,94.8588,94.5144,94.6116,9300.0
2017-10-19 10:30:00,107.12,107.23,106.86,106.98,38693.0,94.6027,94.6999,94.3731,94.4791,38693.0
2017-10-19 10:40:00,107.05,107.47,107.01,107.47,19665.0,94.5409,94.9118,94.5056,94.9118,19665.0
2017-10-19 10:50:00,107.5,107.74,107.5,107.52,5980.0,94.9383,95.1503,94.9383,94.956,5980.0
2017-10-19 11:00:00,107.57,107.69,107.35,107.39,15456.0,95.0001,95.1061,94.8058,94.8412,15456.0
2017-10-19 11:10:00,107.44,107.71,107.35,107.6,27851.0,94.8853,95.1238,94.8058,95.0266,27851.0
2017-10-19 11:20:00,107.65,107.87,107.6,107.8,13458.0,95.0708,95.2651,95.0266,95.2033,13458.0
2017-10-19 11:30:00,107.8,108.06,107.65,107.67,9795.0,95.2033,95.4329,95.0708,95.0885,9795.0
2017-10-19 11:40:00,107.7,107.78,107.47,107.66,10771.0,95.1149,95.1856,94.9118,95.0796,10771.0
2017-10-19 11:50:00,107.72,107.77,107.44,107.52,7217.0,95.1326,95.1768,94.8853,94.956,7217.0
2017-10-19 12:00:00,107.51,107.61,107.29,107.36,16591.0,94.9472,95.0355,94.7529,94.8147,16591.0
2017-10-19 12:10:00,107.43,107.69,107.42,107.66,6787.0,94.8765,95.1061,94.8677,95.0796,6787.0
2017-10-19 12:20:00,107.63,107.64,107.47,107.58,4400.0,95.0531,95.062,94.9118,95.009,4400.0
2017-10-19 12:30:00,107.55,107.55,107.36,107.45,5371.0,94.9825,94.9825,94.8147,94.8942,5371.0
2017-10-19 12:40:00,107.38,107.41,107.3,107.34,3700.0,94.8323,94.8588,94.7617,94.797,3700.0
2017-10-19 12:50:00,107.38,107.51,107.34,107.45,5149.0,94.8323,94.9472,94.797,94.8942,5149.0
2017-10-19 13:00:00,107.45,107.71,107.45,107.62,6095.0,94.8942,95.1238,94.8942,95.0443,6095.0
2017-10-19 13:10:00,107.66,107.71,107.48,107.64,3824.0,95.0796,95.1238,94.9207,95.062,3824.0
2017-10-19 13:20:00,107.64,107.84,107.56,107.84,18485.0,95.062,95.2386,94.9913,95.2386,18485.0
2017-10-19 13:30:00,107.78,107.85,107.64,107.84,5735.0,95.1856,95.2474,95.062,95.2386,5735.0
2017-10-19 13:40:00,107.94,107.95,107.78,107.84,3800.0,95.3269,95.3357,95.1856,95.2386,3800.0
2017-10-19 13:50:00,107.79,107.83,107.66,107.69,4127.0,95.1944,95.2298,95.0796,95.1061,4127.0
2017-10-19 14:00:00,107.67,107.74,107.58,107.73,7886.0,95.0885,95.1503,95.009,95.1414,7886.0
2017-10-19 14:10:00,107.74,107.89,107.74,107.87,5922.0,95.1503,95.2827,95.1503,95.2651,5922.0
2017-10-19 14:20:00,107.9,107.94,107.75,107.75,6385.0,95.2916,95.3269,95.1591,95.1591,6385.0
2017-10-19 14:30:00,107.78,107.86,107.73,107.77,5125.0,95.1856,95.2563,95.1414,95.1768,5125.0
2017-10-19 14:40:00,107.81,107.93,107.79,107.89,8565.0,95.2121,95.3181,95.1944,95.2827,8565.0
2017-10-19 14:50:00,107.89,107.91,107.75,107.83,7912.0,95.2827,95.3004,95.1591,95.2298,7912.0
2017-10-19 15:00:00,107.83,107.87,107.72,107.83,15570.0,95.2298,95.2651,95.1326,95.2298,15570.0
2017-10-19 15:10:00,107.83,108.04,107.82,108.0,24632.0,95.2298,95.4152,95.2209,95.3799,24632.0
2017-10-19 15:20:00,108.01,108.02,107.9,107.96,14017.0,95.3887,95.3976,95.2916,95.3446,14017.0
2017-10-19 15:30:00,107.98,108.03,107.94,107.97,11490.0,95.3622,95.4064,95.3269,95.3534,11490.0
2017-10-19 15:40:00,107.97,108.03,107.92,107.96,10064.0,95.3534,95.4064,95.3092,95.3446,10064.0
2017-10-19 15:50:00,108.01,108.07,107.9,108.05,33731.0,95.3887,95.4417,95.2916,95.4241,33731.0
2017-10-20 09:30:00,109.06,109.15,108.47,109.08,53994.0,96.316,96.3955,95.795,96.3337,53994.0
2017-10-20 09:40:00,109.06,109.06,108.37,108.7,22077.0,96.316,96.316,95.7067,95.9981,22077.0
2017-10-20 09:50:00,108.67,108.75,108.36,108.64,13663.0,95.9716,96.0423,95.6978,95.9451,13663.0
2017-10-20 10:00:00,108.63,108.89,108.62,108.68,10916.0,95.9363,96.1659,95.9274,95.9804,10916.0
2017-10-20 10:10:00,108.7,108.71,108.42,108.47,4255.0,95.9981,96.0069,95.7508,95.795,4255.0
2017-10-20 10:20:00,108.38,108.56,108.26,108.34,8253.0,95.7155,95.8745,95.6095,95.6802,8253.0
2017-10-20 10:30:00,108.37,108.57,108.24,108.5,12573.0,95.7067,95.8833,95.5918,95.8215,12573.0
2017-10-20 10:40:00,108.5,108.54,108.28,108.33,7392.0,95.8215,95.8568,95.6272,95.6713,7392.0
2017-10-20 10:50:00,108.38,108.49,108.27,108.39,10405.0,95.7155,95.8126,95.6183,95.7243,10405.0
2017-10-20 11:00:00,108.34,108.48,108.29,108.33,12024.0,95.6802,95.8038,95.636,95.6713,12024.0
2017-10-20 11:10:00,108.37,108.37,108.23,108.28,4117.0,95.7067,95.7067,95.583,95.6272,4117.0
2017-10-20 11:20:00,108.34,108.49,108.27,108.49,2600.0,95.6802,95.8126,95.6183,95.8126,2600.0
2017-10-20 11:30:00,108.49,108.69,108.48,108.66,6671.0,95.8126,95.9893,95.8038,95.9628,6671.0
2017-10-20 11:40:00,108.71,108.87,108.7,108.7,11503.0,96.0069,96.1482,95.9981,95.9981,11503.0
2017-10-20 11:50:00,108.63,108.64,108.52,108.62,2987.0,95.9363,95.9451,95.8391,95.9274,2987.0
2017-10-20 12:00:00,108.64,108.78,108.5,108.5,18886.0,95.9451,96.0687,95.8215,95.8215,18886.0
2017-10-20 12:10:00,108.53,108.6,108.24,108.34,12962.0,95.848,95.9098,95.5918,95.6802,12962.0
2017-10-20 12:20:00,108.36,108.49,108.31,108.49,3700.0,95.6978,95.8126,95.6537,95.8126,3700.0
2017-10-20 12:30:00,108.47,108.52,108.31,108.31,2700.0,95.795,95.8391,95.6537,95.6537,2700.0
2017-10-20 12:40:00,108.24,108.44,108.24,108.44,4875.0,95.5918,95.7685,95.5918,95.7685,4875.0
2017-10-20 12:50:00,108.42,108.48,108.41,108.48,3431.0,95.7508,95.8038,95.742,95.8038,3431.0
2017-10-20 13:00:00,108.43,108.46,108.4,108.42,2200.0,95.7596,95.7861,95.7332,95.7508,2200.0
2017-10-20 13:10:00,108.43,108.68,108.43,108.67,34662.0,95.7596,95.9804,95.7596,95.9716,34662.0
2017-10-20 13:20:00,108.66,108.69,108.57,108.58,9700.0,95.9628,95.9893,95.8833,95.8921,9700.0
2017-10-20 13:30:00,108.58,108.63,108.47,108.61,5725.0,95.8921,95.9363,95.795,95.9186,5725.0
2017-10-20 13:40:00,108.67,108.67,108.54,108.55,8225.0,95.9716,95.9716,95.8568,95.8656,8225.0
2017-10-20 13:50:00,108.57,108.6,108.38,108.42,2328.0,95.8833,95.9098,95.7155,95.7508,2328.0
2017-10-20 14:00:00,108.45,108.54,108.39,108.44,3569.0,95.7773,95.8568,95.7243,95.7685,3569.0
2017-10-20 14:10:00,108.46,108.53,108.44,108.51,6727.0,95.7861,95.848,95.7685,95.8303,6727.0
2017-10-20 14:20:00,108.5,108.55,108.47,108.51,4400.0,95.8215,95.8656,95.795,95.8303,4400.0
2017-10-20 14:30:00,108.54,108.61,108.33,108.43,22923.0,95.8568,95.9186,95.6713,95.7596,22923.0
2017-10-20 14:40:00,108.4,108.47,108.38,108.45,2200.0,95.7332,95.795,95.7155,95.7773,2200.0
2017-10-20 14:50:00,108.4,108.45,108.21,108.24,38858.0,95.7332,95.7773,95.5654,95.5918,38858.0
2017-10-20 15:00:00,108.26,108.27,108.1,108.17,11697.0,95.6095,95.6183,95.4682,95.53,11697.0
2017-10-20 15:10:00,108.15,108.23,108.14,108.18,9529.0,95.5124,95.583,95.5035,95.5389,9529.0
2017-10-20 15:20:00,108.15,108.18,107.89,107.93,41239.0,95.5124,95.5389,95.2827,95.3181,41239.0
2017-10-20 15:30:00,107.93,108.03,107.91,108.03,16025.0,95.3181,95.4064,95.3004,95.4064,16025.0
2017-10-20 15:40:00,108.02,108.07,107.91,108.07,19647.0,95.3976,95.4417,95.3004,95.4417,19647.0
2017-10-20 15:50:00,108.1,108.34,108.1,108.34,64526.0,95.4682,95.6802,95.4682,95.6802,64526.0
2017-10-23 09:30:00,108.99,108.99,108.46,108.59,19836.0,96.2542,96.2542,95.7861,95.901,19836.0
2017-10-23 09:40:00,108.6,108.83,108.53,108.53,8841.0,95.9098,96.1129,95.848,95.848,8841.0
2017-10-23 09:50:00,108.54,108.55,108.41,108.46,11864.0,95.8568,95.8656,95.742,95.7861,11864.0
2017-10-23 10:00:00,108.39,108.41,107.66,107.89,12226.0,95.7243,95.742,95.0796,95.2827,12226.0
2017-10-23 10:10:00,107.9,108.23,107.79,108.14,17804.0,95.2916,95.583,95.1944,95.5035,17804.0
2017-10-23 10:20:00,108.15,108.43,108.1,108.43,22581.0,95.5124,95.7596,95.4682,95.7596,22581.0
2017-10-23 10:30:00,108.44,108.5,108.29,108.37,19130.0,95.7685,95.8215,95.636,95.7067,19130.0
2017-10-23 10:40:00,108.37,108.46,108.22,108.29,46178.0,95.7067,95.7861,95.5742,95.636,46178.0
2017-10-23 10:50:00,108.28,108.36,108.16,108.33,23668.0,95.6272,95.6978,95.5212,95.6713,23668.0
2017-10-23 11:00:00,108.34,108.5,108.26,108.27,12905.0,95.6802,95.8215,95.6095,95.6183,12905.0
2017-10-23 11:10:00,108.28,108.44,108.27,108.29,5596.0,95.6272,95.7685,95.6183,95.636,5596.0
2017-10-23 11:20:00,108.28,108.35,108.16,108.32,19302.0,95.6272,95.689,95.5212,95.6625,19302.0
2017-10-23 11:30:00,108.31,108.46,108.09,108.09,27562.0,95.6537,95.7861,95.4594,95.4594,27562.0
2017-10-23 11:40:00,108.17,108.33,108.15,108.26,23487.0,95.53,95.6713,95.5124,95.6095,23487.0
2017-10-23 11:50:00,108.3,108.39,108.25,108.26,12577.0,95.6448,95.7243,95.6007,95.6095,12577.0
2017-10-23 12:00:00,108.27,108.47,108.26,108.38,7151.0,95.6183,95.795,95.6095,95.7155,7151.0
2017-10-23 12:10:00,108.35,108.39,108.29,108.39,9778.0,95.689,95.7243,95.636,95.7243,9778.0
2017-10-23 12:20:00,108.39,108.46,108.32,108.4,8762.0,95.7243,95.7861,95.6625,95.7332,8762.0
2017-10-23 12:30:00,108.43,108.46,108.34,108.34,9998.0,95.7596,95.7861,95.6802,95.6802,9998.0
2017-10-23 12:40:00,108.34,108.41,108.32,108.41,6679.0,95.6802,95.742,95.6625,95.742,6679.0
2017-10-23 12:50:00,108.35,108.36,108.25,108.29,25999.0,95.689,95.6978,95.6007,95.636,25999.0
2017-10-23 13:00:00,108.27,108.31,108.19,108.27,8442.0,95.6183,95.6537,95.5477,95.6183,8442.0
2017-10-23 13:10:00,108.28,108.3,108.16,108.24,18075.0,95.6272,95.6448,95.5212,95.5918,18075.0
2017-10-23 13:20:00,108.24,108.29,108.21,108.26,8730.0,95.5918,95.636,95.5654,95.6095,8730.0
2017-10-23 13:30:00,108.22,108.24,108.09,108.14,3900.0,95.5742,95.5918,95.4594,95.5035,3900.0
2017-10-23 13:40:00,108.19,108.28,108.13,108.26,5210.0,95.5477,95.6272,95.4947,95.6095,5210.0
2017-10-23 13:50:00,108.26,108.29,108.1,108.1,4816.0,95.6095,95.636,95.4682,95.4682,4816.0
2017-10-23 14:00:00,108.14,108.2,108.1,108.16,4563.0,95.5035,95.5565,95.4682,95.5212,4563.0
2017-10-23 14:10:00,108.19,108.21,107.99,108.0,4826.0,95.5477,95.5654,95.3711,95.3799,4826.0
2017-10-23 14:20:00,108.01,108.09,107.93,108.05,12611.0,95.3887,95.4594,95.3181,95.4241,12611.0
2017-10-23 14:30:00,108.02,108.09,108.0,108.05,3505.0,95.3976,95.4594,95.3799,95.4241,3505.0
2017-10-23 14:40:00,108.08,108.14,107.99,107.99,3246.0,95.4505,95.5035,95.3711,95.3711,3246.0
2017-10-23 14:50:00,108.06,108.06,107.97,107.99,16429.0,95.4329,95.4329,95.3534,95.3711,16429.0
2017-10-23 15:00:00,108.02,108.02,107.83,107.93,11662.0,95.3976,95.3976,95.2298,95.3181,11662.0
2017-10-23 15:10:00,107.92,108.1,107.85,108.0,135215.0,95.3092,95.4682,95.2474,95.3799,135215.0
2017-10-23 15:20:00,108.02,108.02,107.78,107.87,67455.0,95.3976,95.3976,95.1856,95.2651,67455.0
2017-10-23 15:30:00,107.86,107.9,107.58,107.61,11802.0,95.2563,95.2916,95.009,95.0355,11802.0
2017-10-23 15:40:00,107.56,107.65,107.45,107.65,57095.0,94.9913,95.0708,94.8942,95.0708,57095.0
2017-10-23 15:50:00,107.63,107.87,107.54,107.82,121336.0,95.0531,95.2651,94.9736,95.2209,121336.0
2017-10-24 09:30:00,107.76,108.17,107.61,107.85,19276.0,95.1679,95.53,95.0355,95.2474,19276.0
2017-10-24 09:40:00,107.77,107.84,107.29,107.38,12873.0,95.1768,95.2386,94.7529,94.8323,12873.0
2017-10-24 09:50:00,107.4,107.48,107.06,107.17,17801.0,94.85,94.9207,94.5497,94.6469,17801.0
2017-10-24 10:00:00,107.12,107.47,107.07,107.37,13321.0,94.6027,94.9118,94.5586,94.8235,13321.0
2017-10-24 10:10:00,107.36,107.65,107.35,107.35,9733.0,94.8147,95.0708,94.8058,94.8058,9733.0
2017-10-24 10:20:00,107.34,107.44,107.24,107.39,9544.0,94.797,94.8853,94.7087,94.8412,9544.0
2017-10-24 10:30:00,107.35,107.39,107.2,107.29,11188.0,94.8058,94.8412,94.6734,94.7529,11188.0
2017-10-24 10:40:00,107.33,107.45,107.21,107.21,43961.0,94.7882,94.8942,94.6822,94.6822,43961.0
2017-10-24 10:50:00,107.23,107.31,107.14,107.23,12718.0,94.6999,94.7705,94.6204,94.6999,12718.0
2017-10-24 11:00:00,107.25,107.44,107.22,107.36,9003.0,94.7175,94.8853,94.691,94.8147,9003.0
2017-10-24 11:10:00,107.29,107.45,107.25,107.31,8100.0,94.7529,94.8942,94.7175,94.7705,8100.0
2017-10-24 11:20:00,107.27,107.44,107.16,107.34,9109.0,94.7352,94.8853,94.6381,94.797,9109.0
2017-10-24 11:30:00,107.42,107.5,107.31,107.36,12296.0,94.8677,94.9383,94.7705,94.8147,12296.0
2017-10-24 11:40:00,107.31,107.47,107.28,107.41,10722.0,94.7705,94.9118,94.744,94.8588,10722.0
2017-10-24 11:50:00,107.41,107.48,107.34,107.45,11663.0,94.8588,94.9207,94.797,94.8942,11663.0
2017-10-24 12:00:00,107.41,107.58,107.29,107.41,16244.0,94.8588,95.009,94.7529,94.8588,16244.0
2017-10-24 12:10:00,107.45,107.52,107.29,107.29,8125.0,94.8942,94.956,94.7529,94.7529,8125.0
2017-10-24 12:20:00,107.34,107.5,107.34,107.38,8172.0,94.797,94.9383,94.797,94.8323,8172.0
2017-10-24 12:30:00,107.38,107.5,107.33,107.42,6545.0,94.8323,94.9383,94.7882,94.8677,6545.0
2017-10-24 12:40:00,107.39,107.44,107.31,107.39,6682.0,94.8412,94.8853,94.7705,94.8412,6682.0
2017-10-24 12:50:00,107.41,107.45,107.3,107.34,7764.0,94.8588,94.8942,94.7617,94.797,7764.0
2017-10-24 13:00:00,107.31,107.4,107.29,107.38,9250.0,94.7705,94.85,94.7529,94.8323,9250.0
2017-10-24 13:10:00,107.34,107.43,107.32,107.35,5450.0,94.797,94.8765,94.7794,94.8058,5450.0
2017-10-24 13:20:00,107.34,107.47,107.33,107.33,31144.0,94.797,94.9118,94.7882,94.7882,31144.0
2017-10-24 13:30:00,107.37,107.44,107.26,107.35,38086.0,94.8235,94.8853,94.7264,94.8058,38086.0
2017-10-24 13:40:00,107.34,107.4,107.33,107.36,8424.0,94.797,94.85,94.7882,94.8147,8424.0
2017-10-24 13:50:00,107.34,107.38,107.32,107.36,3324.0,94.797,94.8323,94.7794,94.8147,3324.0
2017-10-24 14:00:00,107.35,107.4,107.3,107.39,34301.0,94.8058,94.85,94.7617,94.8412,34301.0
2017-10-24 14:10:00,107.38,107.43,107.31,107.34,20892.0,94.8323,94.8765,94.7705,94.797,20892.0
2017-10-24 14:20:00,107.33,107.42,107.33,107.38,15735.0,94.7882,94.8677,94.7882,94.8323,15735.0
2017-10-24 14:30:00,107.37,107.4,107.27,107.27,14716.0,94.8235,94.85,94.7352,94.7352,14716.0
2017-10-24 14:40:00,107.31,107.39,107.3,107.36,10579.0,94.7705,94.8412,94.7617,94.8147,10579.0
2017-10-24 14:50:00,107.36,107.36,107.24,107.25,9050.0,94.8147,94.8147,94.7087,94.7175,9050.0
2017-10-24 15:00:00,107.25,107.33,107.12,107.13,17331.0,94.7175,94.7882,94.6027,94.6116,17331.0
2017-10-24 15:10:00,107.13,107.24,107.11,107.18,7817.0,94.6116,94.7087,94.5939,94.6557,7817.0
2017-10-24 15:20:00,107.22,107.33,107.18,107.24,8521.0,94.691,94.7882,94.6557,94.7087,8521.0
2017-10-24 15:30:00,107.21,107.41,107.21,107.36,24174.0,94.6822,94.8588,94.6822,94.8147,24174.0
2017-10-24 15:40:00,107.37,107.39,107.3,107.35,17813.0,94.8235,94.8412,94.7617,94.8058,17813.0
2017-10-24 15:50:00,107.34,107.72,107.34,107.68,81129.0,94.797,95.1326,94.797,95.0973,81129.0
2017-10-25 09:30:00,107.36,107.5,106.7,107.04,14847.0,94.8147,94.9383,94.2318,94.5321,14847.0
2017-10-25 09:40:00,107.49,107.61,107.23,107.36,12948.0,94.9295,95.0355,94.6999,94.8147,12948.0
2017-10-25 09:50:00,107.25,107.32,106.75,107.02,10307.0,94.7175,94.7794,94.276,94.5144,10307.0
2017-10-25 10:00:00,107.05,107.36,106.92,106.95,24996.0,94.5409,94.8147,94.4261,94.4526,24996.0
2017-10-25 10:10:00,106.93,107.15,106.74,106.94,11853.0,94.4349,94.6292,94.2671,94.4438,11853.0
2017-10-25 10:20:00,106.91,107.31,106.81,107.24,28707.0,94.4173,94.7705,94.3289,94.7087,28707.0
2017-10-25 10:30:00,107.24,107.28,106.93,107.04,54264.0,94.7087,94.744,94.4349,94.5321,54264.0
2017-10-25 10:40:00,107.05,107.16,106.85,107.02,10100.0,94.5409,94.6381,94.3643,94.5144,10100.0
2017-10-25 10:50:00,107.1,107.13,106.99,106.99,5200.0,94.5851,94.6116,94.4879,94.4879,5200.0
2017-10-25 11:00:00,106.95,106.96,106.1,106.18,22064.0,94.4526,94.4614,93.7019,93.7726,22064.0
2017-10-25 11:10:00,106.27,106.32,105.77,105.85,12391.0,93.852,93.8962,93.4105,93.4811,12391.0
2017-10-25 11:20:00,105.8,106.23,105.6,106.23,11425.0,93.437,93.8167,93.2603,93.8167,11425.0
2017-10-25 11:30:00,106.2,106.2,105.94,106.05,21601.0,93.7902,93.7902,93.5606,93.6578,21601.0
2017-10-25 11:40:00,106.08,106.15,105.9,105.9,6790.0,93.6843,93.7461,93.5253,93.5253,6790.0
2017-10-25 11:50:00,105.87,105.91,105.71,105.75,12165.0,93.4988,93.5341,93.3575,93.3928,12165.0
2017-10-25 12:00:00,105.75,105.99,105.75,105.95,8566.0,93.3928,93.6048,93.3928,93.5694,8566.0
2017-10-25 12:10:00,105.91,105.91,105.53,105.55,10800.0,93.5341,93.5341,93.1985,93.2162,10800.0
2017-10-25 12:20:00,105.51,105.56,105.27,105.27,12774.0,93.1809,93.225,92.9689,92.9689,12774.0
2017-10-25 12:30:00,105.26,105.62,105.21,105.57,9370.0,92.9601,93.278,92.9159,93.2338,9370.0
2017-10-25 12:40:00,105.59,105.81,105.58,105.78,8610.0,93.2515,93.4458,93.2427,93.4193,8610.0
2017-10-25 12:50:00,105.8,106.1,105.8,106.07,24623.0,93.437,93.7019,93.437,93.6754,24623.0
2017-10-25 13:00:00,106.05,106.33,105.9,106.24,12687.0,93.6578,93.905,93.5253,93.8256,12687.0
2017-10-25 13:10:00,106.24,106.6,106.24,106.5,10333.0,93.8256,94.1435,93.8256,94.0552,10333.0
2017-10-25 13:20:00,106.5,106.55,106.36,106.53,5000.0,94.0552,94.0993,93.9315,94.0817,5000.0
2017-10-25 13:30:00,106.58,106.71,106.48,106.65,4540.0,94.1258,94.2406,94.0375,94.1876,4540.0
2017-10-25 13:40:00,106.66,106.76,106.61,106.7,6757.0,94.1965,94.2848,94.1523,94.2318,6757.0
2017-10-25 13:50:00,106.7,106.7,106.36,106.41,17130.0,94.2318,94.2318,93.9315,93.9757,17130.0
2017-10-25 14:00:00,106.4,106.52,106.31,106.45,30064.0,93.9669,94.0728,93.8874,94.011,30064.0
2017-10-25 14:10:00,106.42,106.57,106.36,106.53,50887.0,93.9845,94.117,93.9315,94.0817,50887.0
2017-10-25 14:20:00,106.48,106.61,106.44,106.52,102181.0,94.0375,94.1523,94.0022,94.0728,102181.0
2017-10-25 14:30:00,106.5,106.63,106.46,106.5,83529.0,94.0552,94.17,94.0198,94.0552,83529.0
2017-10-25 14:40:00,106.44,106.47,106.23,106.28,12158.0,94.0022,94.0287,93.8167,93.8609,12158.0
2017-10-25 14:50:00,106.28,106.44,106.17,106.36,17806.0,93.8609,94.0022,93.7637,93.9315,17806.0
2017-10-25 15:00:00,106.35,106.65,106.32,106.5,9283.0,93.9227,94.1876,93.8962,94.0552,9283.0
2017-10-25 15:10:00,106.53,106.73,106.53,106.67,12430.0,94.0817,94.2583,94.0817,94.2053,12430.0
2017-10-25 15:20:00,106.67,106.76,106.56,106.66,35118.0,94.2053,94.2848,94.1082,94.1965,35118.0
2017-10-25 15:30:00,106.67,106.67,106.52,106.52,28362.0,94.2053,94.2053,94.0728,94.0728,28362.0
2017-10-25 15:40:00,106.51,106.58,106.47,106.5,46203.0,94.064,94.1258,94.0287,94.0552,46203.0
2017-10-25 15:50:00,106.54,106.79,106.53,106.71,53234.0,94.0905,94.3113,94.0817,94.2406,53234.0
2017-10-26 09:30:00,107.04,107.87,107.0,107.42,29074.0,94.5321,95.2651,94.4967,94.8677,29074.0
2017-10-26 09:40:00,107.4,107.74,107.18,107.74,28555.0,94.85,95.1503,94.6557,95.1503,28555.0
2017-10-26 09:50:00,107.69,108.3,107.6,108.07,13542.0,95.1061,95.6448,95.0266,95.4417,13542.0
2017-10-26 10:00:00,108.06,108.23,107.89,107.96,11794.0,95.4329,95.583,95.2827,95.3446,11794.0
2017-10-26 10:10:00,107.91,107.96,107.76,107.91,3300.0,95.3004,95.3446,95.1679,95.3004,3300.0
2017-10-26 10:20:00,107.92,108.19,107.83,108.19,370443.0,95.3092,95.5477,95.2298,95.5477,370443.0
2017-10-26 10:30:00,108.2,108.57,108.04,108.57,20083.0,95.5565,95.8833,95.4152,95.8833,20083.0
2017-10-26 10:40:00,108.62,108.63,108.29,108.53,13839.0,95.9274,95.9363,95.636,95.848,13839.0
2017-10-26 10:50:00,108.56,108.81,108.43,108.65,11444.0,95.8745,96.0952,95.7596,95.9539,11444.0
2017-10-26 11:00:00,108.62,108.77,108.46,108.58,60737.0,95.9274,96.0599,95.7861,95.8921,60737.0
2017-10-26 11:10:00,108.55,108.7,108.3,108.34,44630.0,95.8656,95.9981,95.6448,95.6802,44630.0
2017-10-26 11:20:00,108.36,108.39,108.1,108.24,13593.0,95.6978,95.7243,95.4682,95.5918,13593.0
2017-10-26 11:30:00,108.21,108.21,107.95,108.1,14406.0,95.5654,95.5654,95.3357,95.4682,14406.0
2017-10-26 11:40:00,108.06,108.08,107.86,108.08,40991.0,95.4329,95.4505,95.2563,95.4505,40991.0
2017-10-26 11:50:00,108.06,108.28,108.06,108.19,283531.0,95.4329,95.6272,95.4329,95.5477,283531.0
2017-10-26 12:00:00,108.19,108.26,108.13,108.19,34409.0,95.5477,95.6095,95.4947,95.5477,34409.0
2017-10-26 12:10:00,108.17,108.52,108.16,108.52,33272.0,95.53,95.8391,95.5212,95.8391,33272.0
2017-10-26 12:20:00,108.52,108.7,108.35,108.46,39234.0,95.8391,95.9981,95.689,95.7861,39234.0
2017-10-26 12:30:00,108.42,108.56,108.3,108.36,42463.0,95.7508,95.8745,95.6448,95.6978,42463.0
2017-10-26 12:40:00,108.35,108.43,108.32,108.36,37302.0,95.689,95.7596,95.6625,95.6978,37302.0
2017-10-26 12:50:00,108.35,108.44,108.26,108.28,29723.0,95.689,95.7685,95.6095,95.6272,29723.0
2017-10-26 13:00:00,108.25,108.35,108.21,108.3,45791.0,95.6007,95.689,95.5654,95.6448,45791.0
2017-10-26 13:10:00,108.29,108.52,108.28,108.46,29012.0,95.636,95.8391,95.6272,95.7861,29012.0
2017-10-26 13:20:00,108.46,108.52,108.38,108.4,32837.0,95.7861,95.8391,95.7155,95.7332,32837.0
2017-10-26 13:30:00,108.4,108.76,108.38,108.68,32119.0,95.7332,96.0511,95.7155,95.9804,32119.0
2017-10-26 13:40:00,108.64,108.94,108.63,108.85,31840.0,95.9451,96.2101,95.9363,96.1306,31840.0
2017-10-26 13:50:00,108.85,109.18,108.82,109.13,34012.0,96.1306,96.422,96.1041,96.3779,34012.0
2017-10-26 14:00:00,109.16,109.78,109.08,109.56,58385.0,96.4043,96.9519,96.3337,96.7576,58385.0
2017-10-26 14:10:00,109.58,109.77,109.41,109.44,23820.0,96.7753,96.9431,96.6251,96.6516,23820.0
2017-10-26 14:20:00,109.42,109.48,109.38,109.38,21114.0,96.634,96.687,96.5986,96.5986,21114.0
2017-10-26 14:30:00,109.41,109.51,109.36,109.36,17315.0,96.6251,96.7134,96.581,96.581,17315.0
2017-10-26 14:40:00,109.32,109.55,109.32,109.46,8322.0,96.5456,96.7488,96.5456,96.6693,8322.0
2017-10-26 14:50:00,109.39,109.44,109.14,109.14,20339.0,96.6075,96.6516,96.3867,96.3867,20339.0
2017-10-26 15:00:00,109.15,109.44,109.09,109.43,27691.0,96.3955,96.6516,96.3425,96.6428,27691.0
2017-10-26 15:10:00,109.43,109.47,109.18,109.2,14938.0,96.6428,96.6781,96.422,96.4397,14938.0
2017-10-26 15:20:00,109.22,109.34,109.13,109.32,57411.0,96.4573,96.5633,96.3779,96.5456,57411.0
2017-10-26 15:30:00,109.34,109.35,109.26,109.3,19518.0,96.5633,96.5721,96.4927,96.528,19518.0
2017-10-26 15:40:00,109.32,109.4,109.1,109.21,44766.0,96.5456,96.6163,96.3514,96.4485,44766.0
2017-10-26 15:50:00,109.21,109.33,108.47,108.82,243916.0,96.4485,96.5545,95.795,96.1041,243916.0
2017-10-27 09:30:00,108.19,108.37,103.6,104.94,162776.0,95.5477,95.7067,91.494,92.6775,162776.0
2017-10-27 09:40:00,105.06,107.6,105.05,107.44,95930.0,92.7834,95.0266,92.7746,94.8853,95930.0
2017-10-27 09:50:00,107.42,107.58,106.22,106.24,70747.0,94.8677,95.009,93.8079,93.8256,70747.0
2017-10-27 10:00:00,106.13,106.51,105.8,105.91,78736.0,93.7284,94.064,93.437,93.5341,78736.0
2017-10-27 10:10:00,105.95,107.12,105.91,106.22,83683.0,93.5694,94.6027,93.5341,93.8079,83683.0
2017-10-27 10:20:00,106.18,106.49,105.89,106.33,34749.0,93.7726,94.0463,93.5165,93.905,34749.0
2017-10-27 10:30:00,106.33,106.94,106.14,106.81,35998.0,93.905,94.4438,93.7372,94.3289,35998.0
2017-10-27 10:40:00,106.81,106.93,106.24,106.24,30939.0,94.3289,94.4349,93.8256,93.8256,30939.0
2017-10-27 10:50:00,106.25,106.44,105.94,105.95,48877.0,93.8344,94.0022,93.5606,93.5694,48877.0
2017-10-27 11:00:00,105.9,106.3,105.85,106.26,51441.0,93.5253,93.8785,93.4811,93.8432,51441.0
2017-10-27 11:10:00,106.26,106.26,105.81,106.14,37191.0,93.8432,93.8432,93.4458,93.7372,37191.0
2017-10-27 11:20:00,106.06,106.69,106.03,106.39,27433.0,93.6666,94.223,93.6401,93.958,27433.0
2017-10-27 11:30:00,106.48,106.85,106.4,106.59,20249.0,94.0375,94.3643,93.9669,94.1347,20249.0
2017-10-27 11:40:00,106.57,107.18,106.46,106.74,24538.0,94.117,94.6557,94.0198,94.2671,24538.0
2017-10-27 11:50:00,106.88,107.26,106.57,107.13,22748.0,94.3908,94.7264,94.117,94.6116,22748.0
2017-10-27 12:00:00,107.08,107.47,107.08,107.43,18981.0,94.5674,94.9118,94.5674,94.8765,18981.0
2017-10-27 12:10:00,107.42,107.86,107.41,107.74,15380.0,94.8677,95.2563,94.8588,95.1503,15380.0
2017-10-27 12:20:00,107.75,107.9,107.55,107.55,25556.0,95.1591,95.2916,94.9825,94.9825,25556.0
2017-10-27 12:30:00,107.54,107.69,107.24,107.24,24328.0,94.9736,95.1061,94.7087,94.7087,24328.0
2017-10-27 12:40:00,107.3,107.73,107.21,107.6,20377.0,94.7617,95.1414,94.6822,95.0266,20377.0
2017-10-27 12:50:00,107.66,107.92,107.63,107.73,17354.0,95.0796,95.3092,95.0531,95.1414,17354.0
2017-10-27 13:00:00,107.71,108.03,107.71,108.03,12472.0,95.1238,95.4064,95.1238,95.4064,12472.0
2017-10-27 13:10:00,108.04,108.24,107.86,108.11,90568.0,95.4152,95.5918,95.2563,95.477,90568.0
2017-10-27 13:20:00,108.15,108.41,108.12,108.28,21653.0,95.5124,95.742,95.4859,95.6272,21653.0
2017-10-27 13:30:00,108.25,108.78,108.25,108.76,28976.0,95.6007,96.0687,95.6007,96.0511,28976.0
2017-10-27 13:40:00,108.73,108.9,108.57,108.84,23440.0,96.0246,96.1747,95.8833,96.1217,23440.0
2017-10-27 13:50:00,108.83,109.13,108.83,108.97,22247.0,96.1129,96.3779,96.1129,96.2365,22247.0
2017-10-27 14:00:00,108.97,109.5,108.92,109.34,33288.0,96.2365,96.7046,96.1924,96.5633,33288.0
2017-10-27 14:10:00,109.35,109.4,109.03,109.24,41118.0,96.5721,96.6163,96.2895,96.475,41118.0
2017-10-27 14:20:00,109.23,109.28,108.45,108.45,22947.0,96.4662,96.5103,95.7773,95.7773,22947.0
2017-10-27 14:30:00,108.45,108.82,108.42,108.73,17988.0,95.7773,96.1041,95.7508,96.0246,17988.0
2017-10-27 14:40:00,108.73,108.84,108.46,108.6,19666.0,96.0246,96.1217,95.7861,95.9098,19666.0
2017-10-27 14:50:00,108.53,108.69,108.37,108.67,20393.0,95.848,95.9893,95.7067,95.9716,20393.0
2017-10-27 15:00:00,108.66,108.92,108.57,108.74,101282.0,95.9628,96.1924,95.8833,96.0334,101282.0
2017-10-27 15:10:00,108.71,108.74,108.36,108.6,44176.0,96.0069,96.0334,95.6978,95.9098,44176.0
2017-10-27 15:20:00,108.61,108.61,108.26,108.26,45355.0,95.9186,95.9186,95.6095,95.6095,45355.0
2017-10-27 15:30:00,108.15,108.49,108.03,108.46,95436.0,95.5124,95.8126,95.4064,95.7861,95436.0
2017-10-27 15:40:00,108.47,108.52,108.09,108.11,92452.0,95.795,95.8391,95.4594,95.477,92452.0
2017-10-27 15:50:00,108.11,108.48,107.75,108.06,230311.0,95.477,95.8038,95.1591,95.4329,230311.0
2017-10-30 09:30:00,108.17,108.63,107.03,107.15,33867.0,95.53,95.9363,94.5232,94.6292,33867.0
2017-10-30 09:40:00,107.26,107.51,107.06,107.26,37380.0,94.7264,94.9472,94.5497,94.7264,37380.0
2017-10-30 09:50:00,107.35,107.53,107.0,107.01,34865.0,94.8058,94.9648,94.4967,94.5056,34865.0
2017-10-30 10:00:00,107.11,107.19,106.73,107.04,33350.0,94.5939,94.6645,94.2583,94.5321,33350.0
2017-10-30 10:10:00,107.02,107.23,106.56,106.93,34312.0,94.5144,94.6999,94.1082,94.4349,34312.0
2017-10-30 10:20:00,106.94,107.07,106.61,106.76,43987.0,94.4438,94.5586,94.1523,94.2848,43987.0
2017-10-30 10:30:00,106.78,107.16,106.55,107.07,47150.0,94.3025,94.6381,94.0993,94.5586,47150.0
2017-10-30 10:40:00,107.06,107.11,106.54,106.65,39092.0,94.5497,94.5939,94.0905,94.1876,39092.0
2017-10-30 10:50:00,106.58,106.73,106.45,106.54,28206.0,94.1258,94.2583,94.011,94.0905,28206.0
2017-10-30 11:00:00,106.56,106.86,106.52,106.77,36745.0,94.1082,94.3731,94.0728,94.2936,36745.0
2017-10-30 11:10:00,106.76,106.94,106.55,106.55,45497.0,94.2848,94.4438,94.0993,94.0993,45497.0
2017-10-30 11:20:00,106.65,106.84,106.52,106.62,31038.0,94.1876,94.3554,94.0728,94.1612,31038.0
2017-10-30 11:30:00,106.65,106.83,106.59,106.74,11417.0,94.1876,94.3466,94.1347,94.2671,11417.0
2017-10-30 11:40:00,106.71,106.83,106.63,106.76,20711.0,94.2406,94.3466,94.17,94.2848,20711.0
2017-10-30 11:50:00,106.76,106.92,106.68,106.81,29033.0,94.2848,94.4261,94.2141,94.3289,29033.0
2017-10-30 12:00:00,106.8,106.99,106.78,106.87,31076.0,94.3201,94.4879,94.3025,94.3819,31076.0
2017-10-30 12:10:00,106.87,106.89,106.57,106.65,15000.0,94.3819,94.3996,94.117,94.1876,15000.0
2017-10-30 12:20:00,106.6,107.22,106.6,107.1,31875.0,94.1435,94.691,94.1435,94.5851,31875.0
2017-10-30 12:30:00,107.15,107.3,107.03,107.13,14306.0,94.6292,94.7617,94.5232,94.6116,14306.0
2017-10-30 12:40:00,107.18,107.28,107.07,107.25,10000.0,94.6557,94.744,94.5586,94.7175,10000.0
2017-10-30 12:50:00,107.23,107.49,107.21,107.42,7900.0,94.6999,94.9295,94.6822,94.8677,7900.0
2017-10-30 13:00:00,107.44,107.56,107.41,107.45,12369.0,94.8853,94.9913,94.8588,94.8942,12369.0
2017-10-30 13:10:00,107.46,107.82,107.45,107.74,20361.0,94.903,95.2209,94.8942,95.1503,20361.0
2017-10-30 13:20:00,107.74,107.78,107.55,107.56,6690.0,95.1503,95.1856,94.9825,94.9913,6690.0
2017-10-30 13:30:00,107.57,107.63,107.45,107.55,9250.0,95.0001,95.0531,94.8942,94.9825,9250.0
2017-10-30 13:40:00,107.51,107.79,107.49,107.75,17600.0,94.9472,95.1944,94.9295,95.1591,17600.0
2017-10-30 13:50:00,107.75,107.75,107.42,107.46,16588.0,95.1591,95.1591,94.8677,94.903,16588.0
2017-10-30 14:00:00,107.46,107.47,107.23,107.28,14383.0,94.903,94.9118,94.6999,94.744,14383.0
2017-10-30 14:10:00,107.28,107.34,107.23,107.24,14540.0,94.744,94.797,94.6999,94.7087,14540.0
2017-10-30 14:20:00,107.28,107.49,107.2,107.35,35255.0,94.744,94.9295,94.6734,94.8058,35255.0
2017-10-30 14:30:00,107.35,107.54,107.31,107.34,36949.0,94.8058,94.9736,94.7705,94.797,36949.0
2017-10-30 14:40:00,107.31,108.01,107.31,107.96,25771.0,94.7705,95.3887,94.7705,95.3446,25771.0
2017-10-30 14:50:00,107.92,108.02,107.89,108.0,32094.0,95.3092,95.3976,95.2827,95.3799,32094.0
2017-10-30 15:00:00,108.0,108.0,107.72,107.75,25398.0,95.3799,95.3799,95.1326,95.1591,25398.0
2017-10-30 15:10:00,107.79,107.86,107.55,107.74,58930.0,95.1944,95.2563,94.9825,95.1503,58930.0
2017-10-30 15:20:00,107.75,107.75,107.37,107.45,42730.0,95.1591,95.1591,94.8235,94.8942,42730.0
2017-10-30 15:30:00,107.49,107.54,107.38,107.43,57090.0,94.9295,94.9736,94.8323,94.8765,57090.0
2017-10-30 15:40:00,107.45,107.51,107.28,107.34,65003.0,94.8942,94.9472,94.744,94.797,65003.0
2017-10-30 15:50:00,107.34,107.75,107.31,107.33,212641.0,94.797,95.1591,94.7705,94.7882,212641.0
2017-10-31 09:30:00,107.78,108.24,106.97,107.01,36165.0,95.1856,95.5918,94.4703,94.5056,36165.0
2017-10-31 09:40:00,107.01,107.59,107.01,107.52,44401.0,94.5056,95.0178,94.5056,94.956,44401.0
2017-10-31 09:50:00,107.59,107.61,106.9,107.22,39168.0,95.0178,95.0355,94.4084,94.691,39168.0
2017-10-31 10:00:00,107.18,107.23,106.85,107.11,48034.0,94.6557,94.6999,94.3643,94.5939,48034.0
2017-10-31 10:10:00,107.09,107.39,106.92,106.97,61542.0,94.5762,94.8412,94.4261,94.4703,61542.0
2017-10-31 10:20:00,107.05,107.42,106.97,107.29,81401.0,94.5409,94.8677,94.4703,94.7529,81401.0
2017-10-31 10:30:00,107.3,107.97,107.21,107.62,74351.0,94.7617,95.3534,94.6822,95.0443,74351.0
2017-10-31 10:40:00,107.66,107.94,107.46,107.87,50386.0,95.0796,95.3269,94.903,95.2651,50386.0
2017-10-31 10:50:00,107.84,107.95,107.63,107.8,45258.0,95.2386,95.3357,95.0531,95.2033,45258.0
2017-10-31 11:00:00,107.78,108.33,107.64,108.32,208716.0,95.1856,95.6713,95.062,95.6625,208716.0
2017-10-31 11:10:00,108.34,108.67,108.0,108.2,56824.0,95.6802,95.9716,95.3799,95.5565,56824.0
2017-10-31 11:20:00,108.17,108.3,108.15,108.21,41364.0,95.53,95.6448,95.5124,95.5654,41364.0
2017-10-31 11:30:00,108.24,108.38,108.08,108.27,25251.0,95.5918,95.7155,95.4505,95.6183,25251.0
2017-10-31 11:40:00,108.29,108.4,108.2,108.34,26060.0,95.636,95.7332,95.5565,95.6802,26060.0
2017-10-31 11:50:00,108.32,108.61,108.24,108.61,45375.0,95.6625,95.9186,95.5918,95.9186,45375.0
2017-10-31 12:00:00,108.64,108.88,108.57,108.58,13476.0,95.9451,96.1571,95.8833,95.8921,13476.0
2017-10-31 12:10:00,108.61,108.79,108.54,108.65,9286.0,95.9186,96.0776,95.8568,95.9539,9286.0
2017-10-31 12:20:00,108.66,108.89,108.54,108.72,23743.0,95.9628,96.1659,95.8568,96.0158,23743.0
2017-10-31 12:30:00,108.68,108.74,108.44,108.48,51496.0,95.9804,96.0334,95.7685,95.8038,51496.0
2017-10-31 12:40:00,108.52,108.66,108.33,108.47,46161.0,95.8391,95.9628,95.6713,95.795,46161.0
2017-10-31 12:50:00,108.47,109.18,108.43,109.1,264533.0,95.795,96.422,95.7596,96.3514,264533.0
2017-10-31 13:00:00,109.07,109.09,108.8,108.9,35648.0,96.3249,96.3425,96.0864,96.1747,35648.0
2017-10-31 13:10:00,108.9,108.98,108.84,108.89,22345.0,96.1747,96.2454,96.1217,96.1659,22345.0
2017-10-31 13:20:00,108.84,108.93,108.79,108.85,17019.0,96.1217,96.2012,96.0776,96.1306,17019.0
2017-10-31 13:30:00,108.85,109.12,108.67,109.02,74550.0,96.1306,96.369,95.9716,96.2807,74550.0
2017-10-31 13:40:00,108.97,109.08,108.81,108.88,14516.0,96.2365,96.3337,96.0952,96.1571,14516.0
2017-10-31 13:50:00,108.88,108.97,108.8,108.96,22446.0,96.1571,96.2365,96.0864,96.2277,22446.0
2017-10-31 14:00:00,108.95,109.11,108.94,109.06,10825.0,96.2189,96.3602,96.2101,96.316,10825.0
2017-10-31 14:10:00,109.01,109.07,108.91,109.0,80984.0,96.2719,96.3249,96.1836,96.263,80984.0
2017-10-31 14:20:00,109.03,109.08,108.96,109.01,29115.0,96.2895,96.3337,96.2277,96.2719,29115.0
2017-10-31 14:30:00,108.99,109.23,108.99,109.19,78994.0,96.2542,96.4662,96.2542,96.4308,78994.0
2017-10-31 14:40:00,109.17,109.21,108.98,109.12,22156.0,96.4132,96.4485,96.2454,96.369,22156.0
2017-10-31 14:50:00,109.1,109.41,109.08,109.33,20224.0,96.3514,96.6251,96.3337,96.5545,20224.0
2017-10-31 15:00:00,109.38,109.58,109.35,109.38,29715.0,96.5986,96.7753,96.5721,96.5986,29715.0
2017-10-31 15:10:00,109.35,109.55,109.33,109.53,128646.0,96.5721,96.7488,96.5545,96.7311,128646.0
2017-10-31 15:20:00,109.53,109.63,109.29,109.36,64015.0,96.7311,96.8194,96.5192,96.581,64015.0
2017-10-31 15:30:00,109.36,109.44,109.17,109.17,57536.0,96.581,96.6516,96.4132,96.4132,57536.0
2017-10-31 15:40:00,109.17,109.21,108.92,108.94,59116.0,96.4132,96.4485,96.1924,96.2101,59116.0
2017-10-31 15:50:00,108.92,108.98,108.75,108.89,121301.0,96.1924,96.2454,96.0423,96.1659,121301.0
2017-11-01 09:30:00,110.0,110.0,109.43,109.43,37366.0,97.1462,97.1462,96.6428,96.6428,37366.0
2017-11-01 09:40:00,109.52,110.01,109.35,109.68,31726.0,96.7223,97.155,96.5721,96.8636,31726.0
2017-11-01 09:50:00,109.71,109.95,109.31,109.53,37930.0,96.8901,97.102,96.5368,96.7311,37930.0
2017-11-01 10:00:00,109.56,109.59,108.9,109.03,65895.0,96.7576,96.7841,96.1747,96.2895,65895.0
2017-11-01 10:10:00,109.0,109.04,108.33,108.48,33514.0,96.263,96.2984,95.6713,95.8038,33514.0
2017-11-01 10:20:00,108.5,108.57,108.0,108.15,98803.0,95.8215,95.8833,95.3799,95.5124,98803.0
2017-11-01 10:30:00,108.23,108.28,107.8,107.85,51908.0,95.583,95.6272,95.2033,95.2474,51908.0
2017-11-01 10:40:00,107.86,108.11,107.02,107.02,103186.0,95.2563,95.477,94.5144,94.5144,103186.0
2017-11-01 10:50:00,107.04,107.52,107.0,107.37,52730.0,94.5321,94.956,94.4967,94.8235,52730.0
2017-11-01 11:00:00,107.39,107.97,107.38,107.88,21357.0,94.8412,95.3534,94.8323,95.2739,21357.0
2017-11-01 11:10:00,107.87,107.92,107.25,107.27,15404.0,95.2651,95.3092,94.7175,94.7352,15404.0
2017-11-01 11:20:00,107.33,107.33,106.77,106.83,48499.0,94.7882,94.7882,94.2936,94.3466,48499.0
2017-11-01 11:30:00,106.81,106.97,106.58,106.61,47848.0,94.3289,94.4703,94.1258,94.1523,47848.0
2017-11-01 11:40:00,106.6,106.62,106.2,106.28,37727.0,94.1435,94.1612,93.7902,93.8609,37727.0
2017-11-01 11:50:00,106.27,106.42,106.08,106.11,59057.0,93.852,93.9845,93.6843,93.7107,59057.0
2017-11-01 12:00:00,106.13,106.21,105.73,105.73,28833.0,93.7284,93.7991,93.3751,93.3751,28833.0
2017-11-01 12:10:00,105.74,105.83,105.36,105.62,32926.0,93.384,93.4635,93.0484,93.278,32926.0
2017-11-01 12:20:00,105.64,105.64,105.03,105.17,36055.0,93.2957,93.2957,92.7569,92.8806,36055.0
2017-11-01 12:30:00,105.12,105.16,104.75,104.95,28970.0,92.8364,92.8718,92.5097,92.6863,28970.0
2017-11-01 12:40:00,104.9,104.9,104.59,104.75,26817.0,92.6421,92.6421,92.3684,92.5097,26817.0
2017-11-01 12:50:00,104.75,104.75,104.0,104.03,37045.0,92.5097,92.5097,91.8473,91.8738,37045.0
2017-11-01 13:00:00,104.03,104.15,103.51,103.51,42486.0,91.8738,91.9798,91.4146,91.4146,42486.0
2017-11-01 13:10:00,103.5,103.83,103.09,103.58,65395.0,91.4057,91.6972,91.0436,91.4764,65395.0
2017-11-01 13:20:00,103.53,104.3,103.44,104.3,43854.0,91.4322,92.1122,91.3527,92.1122,43854.0
2017-11-01 13:30:00,104.33,104.39,104.14,104.22,26552.0,92.1387,92.1917,91.9709,92.0416,26552.0
2017-11-01 13:40:00,104.17,104.34,103.88,103.95,21610.0,91.9974,92.1476,91.7413,91.8031,21610.0
2017-11-01 13:50:00,103.96,104.19,103.5,104.19,26652.0,91.812,92.0151,91.4057,92.0151,26652.0
2017-11-01 14:00:00,104.07,104.23,103.75,104.15,23176.0,91.9091,92.0504,91.6265,91.9798,23176.0
2017-11-01 14:10:00,104.11,104.51,104.09,104.43,24134.0,91.9445,92.2977,91.9268,92.2271,24134.0
2017-11-01 14:20:00,104.42,104.56,104.3,104.44,28178.0,92.2182,92.3419,92.1122,92.2359,28178.0
2017-11-01 14:30:00,104.45,104.99,104.45,104.94,44358.0,92.2447,92.7216,92.2447,92.6775,44358.0
2017-11-01 14:40:00,104.94,105.05,104.83,104.99,39772.0,92.6775,92.7746,92.5803,92.7216,39772.0
2017-11-01 14:50:00,104.94,104.97,104.6,104.81,31768.0,92.6775,92.704,92.3772,92.5627,31768.0
2017-11-01 15:00:00,104.82,104.95,104.68,104.7,23210.0,92.5715,92.6863,92.4478,92.4655,23210.0
2017-11-01 15:10:00,104.67,104.81,104.62,104.64,31872.0,92.439,92.5627,92.3949,92.4125,31872.0
2017-11-01 15:20:00,104.62,104.81,104.54,104.78,42498.0,92.3949,92.5627,92.3242,92.5362,42498.0
2017-11-01 15:30:00,104.78,105.0,104.7,104.96,33714.0,92.5362,92.7305,92.4655,92.6951,33714.0
2017-11-01 15:40:00,104.96,105.26,104.96,105.12,47988.0,92.6951,92.9601,92.6951,92.8364,47988.0
2017-11-01 15:50:00,105.13,105.22,105.03,105.16,75121.0,92.8453,92.9247,92.7569,92.8718,75121.0
2017-11-02 09:30:00,105.22,105.46,104.75,105.01,50470.0,92.9247,93.1367,92.5097,92.7393,50470.0
2017-11-02 09:40:00,105.19,105.48,105.05,105.39,92613.0,92.8983,93.1544,92.7746,93.0749,92613.0
2017-11-02 09:50:00,105.39,106.05,104.95,105.85,42610.0,93.0749,93.6578,92.6863,93.4811,42610.0
2017-11-02 10:00:00,105.89,105.96,105.04,105.15,28314.0,93.5165,93.5783,92.7658,92.8629,28314.0
2017-11-02 10:10:00,105.16,105.95,105.16,105.89,32203.0,92.8718,93.5694,92.8718,93.5165,32203.0
2017-11-02 10:20:00,105.81,105.91,105.4,105.44,26567.0,93.4458,93.5341,93.0837,93.119,26567.0
2017-11-02 10:30:00,105.45,105.66,105.2,105.26,29261.0,93.1279,93.3133,92.9071,92.9601,29261.0
2017-11-02 10:40:00,105.26,105.63,105.26,105.55,25732.0,92.9601,93.2868,92.9601,93.2162,25732.0
2017-11-02 10:50:00,105.46,105.46,105.0,105.08,20983.0,93.1367,93.1367,92.7305,92.8011,20983.0
2017-11-02 11:00:00,105.0,105.62,105.0,105.49,26930.0,92.7305,93.278,92.7305,93.1632,26930.0
2017-11-02 11:10:00,105.55,105.64,105.05,105.15,21723.0,93.2162,93.2957,92.7746,92.8629,21723.0
2017-11-02 11:20:00,105.19,105.41,104.99,105.2,20400.0,92.8983,93.0925,92.7216,92.9071,20400.0
2017-11-02 11:30:00,105.15,105.19,104.57,104.62,36410.0,92.8629,92.8983,92.3507,92.3949,36410.0
2017-11-02 11:40:00,104.52,105.22,104.5,104.92,23720.0,92.3065,92.9247,92.2889,92.6598,23720.0
2017-11-02 11:50:00,104.87,105.47,104.81,105.44,14441.0,92.6156,93.1455,92.5627,93.119,14441.0
2017-11-02 12:00:00,105.47,105.55,105.3,105.36,18629.0,93.1455,93.2162,92.9954,93.0484,18629.0
2017-11-02 12:10:00,105.36,105.38,105.08,105.19,10525.0,93.0484,93.066,92.8011,92.8983,10525.0
2017-11-02 12:20:00,105.1,105.53,105.01,105.41,36079.0,92.8188,93.1985,92.7393,93.0925,36079.0
2017-11-02 12:30:00,105.41,105.46,105.25,105.25,23556.0,93.0925,93.1367,92.9512,92.9512,23556.0
2017-11-02 12:40:00,105.25,105.42,105.11,105.38,15994.0,92.9512,93.1014,92.8276,93.066,15994.0
2017-11-02 12:50:00,105.36,105.51,105.26,105.38,15691.0,93.0484,93.1809,92.9601,93.066,15691.0
2017-11-02 13:00:00,105.4,105.61,105.36,105.56,11545.0,93.0837,93.2692,93.0484,93.225,11545.0
2017-11-02 13:10:00,105.61,105.89,105.61,105.79,25295.0,93.2692,93.5165,93.2692,93.4281,25295.0
2017-11-02 13:20:00,105.81,105.86,105.65,105.73,15230.0,93.4458,93.49,93.3045,93.3751,15230.0
2017-11-02 13:30:00,105.76,105.91,105.67,105.68,25990.0,93.4016,93.5341,93.3222,93.331,25990.0
2017-11-02 13:40:00,105.67,105.73,105.58,105.64,20426.0,93.3222,93.3751,93.2427,93.2957,20426.0
2017-11-02 13:50:00,105.61,105.73,105.6,105.65,15355.0,93.2692,93.3751,93.2603,93.3045,15355.0
2017-11-02 14:00:00,105.64,105.78,105.6,105.78,26898.0,93.2957,93.4193,93.2603,93.4193,26898.0
2017-11-02 14:10:00,105.79,106.07,105.79,105.94,25004.0,93.4281,93.6754,93.4281,93.5606,25004.0
2017-11-02 14:20:00,105.91,105.93,105.64,105.81,35092.0,93.5341,93.5518,93.2957,93.4458,35092.0
2017-11-02 14:30:00,105.78,105.79,105.61,105.65,19976.0,93.4193,93.4281,93.2692,93.3045,19976.0
2017-11-02 14:40:00,105.65,105.67,105.22,105.22,22591.0,93.3045,93.3222,92.9247,92.9247,22591.0
2017-11-02 14:50:00,105.17,105.27,105.04,105.21,29014.0,92.8806,92.9689,92.7658,92.9159,29014.0
2017-11-02 15:00:00,105.27,105.41,105.06,105.06,42601.0,92.9689,93.0925,92.7834,92.7834,42601.0
2017-11-02 15:10:00,105.1,105.53,105.1,105.51,25046.0,92.8188,93.1985,92.8188,93.1809,25046.0
2017-11-02 15:20:00,105.51,105.68,105.4,105.64,35655.0,93.1809,93.331,93.0837,93.2957,35655.0
2017-11-02 15:30:00,105.65,106.16,105.63,105.98,76102.0,93.3045,93.7549,93.2868,93.5959,76102.0
2017-11-02 15:40:00,105.96,106.39,105.87,106.39,98399.0,93.5783,93.958,93.4988,93.958,98399.0
2017-11-02 15:50:00,106.39,106.44,106.21,106.38,129451.0,93.958,94.0022,93.7991,93.9492,129451.0
2017-11-03 09:30:00,106.08,106.65,105.65,106.18,45633.0,93.6843,94.1876,93.3045,93.7726,45633.0
2017-11-03 09:40:00,106.02,106.19,105.85,106.08,16028.0,93.6313,93.7814,93.4811,93.6843,16028.0
2017-11-03 09:50:00,106.15,106.23,105.63,105.79,7929.0,93.7461,93.8167,93.2868,93.4281,7929.0
2017-11-03 10:00:00,105.7,105.94,105.7,105.9,18653.0,93.3487,93.5606,93.3487,93.5253,18653.0
2017-11-03 10:10:00,105.94,106.29,105.86,106.2,24440.0,93.5606,93.8697,93.49,93.7902,24440.0
2017-11-03 10:20:00,106.24,106.36,106.07,106.28,15653.0,93.8256,93.9315,93.6754,93.8609,15653.0
2017-11-03 10:30:00,106.27,106.41,106.01,106.06,9101.0,93.852,93.9757,93.6224,93.6666,9101.0
2017-11-03 10:40:00,106.1,106.31,105.89,106.16,23776.0,93.7019,93.8874,93.5165,93.7549,23776.0
2017-11-03 10:50:00,106.09,106.38,106.09,106.35,14703.0,93.6931,93.9492,93.6931,93.9227,14703.0
2017-11-03 11:00:00,106.34,106.36,106.17,106.2,14235.0,93.9139,93.9315,93.7637,93.7902,14235.0
2017-11-03 11:10:00,106.2,106.24,105.95,106.06,43711.0,93.7902,93.8256,93.5694,93.6666,43711.0
2017-11-03 11:20:00,106.06,106.34,106.0,106.27,17314.0,93.6666,93.9139,93.6136,93.852,17314.0
2017-11-03 11:30:00,106.29,106.29,106.16,106.18,7103.0,93.8697,93.8697,93.7549,93.7726,7103.0
2017-11-03 11:40:00,106.17,106.17,106.0,106.05,12479.0,93.7637,93.7637,93.6136,93.6578,12479.0
2017-11-03 11:50:00,106.05,106.07,105.88,105.93,13988.0,93.6578,93.6754,93.5076,93.5518,13988.0
2017-11-03 12:00:00,105.94,105.98,105.81,105.93,18396.0,93.5606,93.5959,93.4458,93.5518,18396.0
2017-11-03 12:10:00,105.92,106.17,105.92,106.17,13210.0,93.5429,93.7637,93.5429,93.7637,13210.0
2017-11-03 12:20:00,106.18,106.18,106.0,106.12,11188.0,93.7726,93.7726,93.6136,93.7196,11188.0
2017-11-03 12:30:00,106.12,106.12,106.02,106.03,7727.0,93.7196,93.7196,93.6313,93.6401,7727.0
2017-11-03 12:40:00,106.06,106.08,105.89,105.98,8644.0,93.6666,93.6843,93.5165,93.5959,8644.0
2017-11-03 12:50:00,105.97,106.03,105.94,106.03,7308.0,93.5871,93.6401,93.5606,93.6401,7308.0
2017-11-03 13:00:00,106.04,106.12,106.03,106.09,7551.0,93.6489,93.7196,93.6401,93.6931,7551.0
2017-11-03 13:10:00,106.08,106.15,106.01,106.05,18724.0,93.6843,93.7461,93.6224,93.6578,18724.0
2017-11-03 13:20:00,106.05,106.09,105.89,105.96,13825.0,93.6578,93.6931,93.5165,93.5783,13825.0
2017-11-03 13:30:00,105.96,106.08,105.66,106.05,16326.0,93.5783,93.6843,93.3133,93.6578,16326.0
2017-11-03 13:40:00,106.01,106.05,105.68,105.92,12288.0,93.6224,93.6578,93.331,93.5429,12288.0
2017-11-03 13:50:00,105.93,106.08,105.9,106.0,7347.0,93.5518,93.6843,93.5253,93.6136,7347.0
2017-11-03 14:00:00,106.05,106.15,105.94,106.15,14909.0,93.6578,93.7461,93.5606,93.7461,14909.0
2017-11-03 14:10:00,106.19,106.2,105.86,106.0,11621.0,93.7814,93.7902,93.49,93.6136,11621.0
2017-11-03 14:20:00,106.03,106.07,105.85,105.98,9776.0,93.6401,93.6754,93.4811,93.5959,9776.0
2017-11-03 14:30:00,106.07,106.16,105.92,106.01,9511.0,93.6754,93.7549,93.5429,93.6224,9511.0
2017-11-03 14:40:00,105.96,105.99,105.7,105.79,14802.0,93.5783,93.6048,93.3487,93.4281,14802.0
2017-11-03 14:50:00,105.8,105.84,105.57,105.71,40432.0,93.437,93.4723,93.2338,93.3575,40432.0
2017-11-03 15:00:00,105.69,105.86,105.65,105.86,48150.0,93.3398,93.49,93.3045,93.49,48150.0
2017-11-03 15:10:00,105.85,105.89,105.73,105.74,25981.0,93.4811,93.5165,93.3751,93.384,25981.0
2017-11-03 15:20:00,105.71,105.84,105.7,105.79,22101.0,93.3575,93.4723,93.3487,93.4281,22101.0
2017-11-03 15:30:00,105.81,105.84,105.67,105.84,21622.0,93.4458,93.4723,93.3222,93.4723,21622.0
2017-11-03 15:40:00,105.84,106.07,105.76,106.07,23602.0,93.4723,93.6754,93.4016,93.6754,23602.0
2017-11-03 15:50:00,106.07,106.33,105.97,106.3,118697.0,93.6754,93.905,93.5871,93.8785,118697.0
2017-11-06 09:30:00,106.33,106.99,105.95,106.18,23500.0,93.905,94.4879,93.5694,93.7726,23500.0
2017-11-06 09:40:00,106.22,106.55,106.03,106.32,12208.0,93.8079,94.0993,93.6401,93.8962,12208.0
2017-11-06 09:50:00,106.24,106.37,105.59,105.78,14507.0,93.8256,93.9404,93.2515,93.4193,14507.0
2017-11-06 10:00:00,105.83,105.95,105.7,105.84,18529.0,93.4635,93.5694,93.3487,93.4723,18529.0
2017-11-06 10:10:00,105.83,105.92,105.5,105.8,17822.0,93.4635,93.5429,93.172,93.437,17822.0
2017-11-06 10:20:00,105.87,106.0,105.75,105.92,27079.0,93.4988,93.6136,93.3928,93.5429,27079.0
2017-11-06 10:30:00,105.93,106.08,105.78,105.79,28710.0,93.5518,93.6843,93.4193,93.4281,28710.0
2017-11-06 10:40:00,105.83,105.9,105.67,105.7,16764.0,93.4635,93.5253,93.3222,93.3487,16764.0
2017-11-06 10:50:00,105.65,105.73,105.44,105.55,11067.0,93.3045,93.3751,93.119,93.2162,11067.0
2017-11-06 11:00:00,105.53,105.56,105.1,105.19,17681.0,93.1985,93.225,92.8188,92.8983,17681.0
2017-11-06 11:10:00,105.15,105.35,105.11,105.24,18460.0,92.8629,93.0396,92.8276,92.9424,18460.0
2017-11-06 11:20:00,105.24,105.45,105.24,105.31,8400.0,92.9424,93.1279,92.9424,93.0042,8400.0
2017-11-06 11:30:00,105.24,105.49,105.23,105.43,10627.0,92.9424,93.1632,92.9336,93.1102,10627.0
2017-11-06 11:40:00,105.4,105.42,105.08,105.19,12982.0,93.0837,93.1014,92.8011,92.8983,12982.0
2017-11-06 11:50:00,105.21,105.28,105.06,105.28,10309.0,92.9159,92.9777,92.7834,92.9777,10309.0
2017-11-06 12:00:00,105.28,105.77,105.27,105.77,10522.0,92.9777,93.4105,92.9689,93.4105,10522.0
2017-11-06 12:10:00,105.81,105.84,105.58,105.58,15531.0,93.4458,93.4723,93.2427,93.2427,15531.0
2017-11-06 12:20:00,105.57,105.7,105.35,105.35,10624.0,93.2338,93.3487,93.0396,93.0396,10624.0
2017-11-06 12:30:00,105.38,105.64,105.37,105.57,8598.0,93.066,93.2957,93.0572,93.2338,8598.0
2017-11-06 12:40:00,105.62,105.7,105.56,105.62,7557.0,93.278,93.3487,93.225,93.278,7557.0
2017-11-06 12:50:00,105.62,105.7,105.56,105.61,8927.0,93.278,93.3487,93.225,93.2692,8927.0
2017-11-06 13:00:00,105.59,105.74,105.54,105.69,20705.0,93.2515,93.384,93.2074,93.3398,20705.0
2017-11-06 13:10:00,105.66,105.69,105.59,105.64,30239.0,93.3133,93.3398,93.2515,93.2957,30239.0
2017-11-06 13:20:00,105.63,105.67,105.52,105.52,6246.0,93.2868,93.3222,93.1897,93.1897,6246.0
2017-11-06 13:30:00,105.53,105.64,105.43,105.57,10216.0,93.1985,93.2957,93.1102,93.2338,10216.0
2017-11-06 13:40:00,105.57,105.69,105.57,105.58,14121.0,93.2338,93.3398,93.2338,93.2427,14121.0
2017-11-06 13:50:00,105.58,105.66,105.55,105.61,9315.0,93.2427,93.3133,93.2162,93.2692,9315.0
2017-11-06 14:00:00,105.61,105.64,105.5,105.55,16633.0,93.2692,93.2957,93.172,93.2162,16633.0
2017-11-06 14:10:00,105.54,105.6,105.43,105.53,18284.0,93.2074,93.2603,93.1102,93.1985,18284.0
2017-11-06 14:20:00,105.53,105.57,105.47,105.47,18055.0,93.1985,93.2338,93.1455,93.1455,18055.0
2017-11-06 14:30:00,105.46,105.56,105.41,105.53,13161.0,93.1367,93.225,93.0925,93.1985,13161.0
2017-11-06 14:40:00,105.51,105.58,105.48,105.5,16501.0,93.1809,93.2427,93.1544,93.172,16501.0
2017-11-06 14:50:00,105.53,105.58,105.47,105.5,20945.0,93.1985,93.2427,93.1455,93.172,20945.0
2017-11-06 15:00:00,105.5,105.57,105.46,105.48,21079.0,93.172,93.2338,93.1367,93.1544,21079.0
2017-11-06 15:10:00,105.52,105.52,105.46,105.51,17546.0,93.1897,93.1897,93.1367,93.1809,17546.0
2017-11-06 15:20:00,105.51,105.52,105.42,105.47,19696.0,93.1809,93.1897,93.1014,93.1455,19696.0
2017-11-06 15:30:00,105.48,105.48,105.33,105.43,30400.0,93.1544,93.1544,93.0219,93.1102,30400.0
2017-11-06 15:40:00,105.44,105.46,105.32,105.35,32761.0,93.119,93.1367,93.0131,93.0396,32761.0
2017-11-06 15:50:00,105.35,105.51,105.34,105.5,123982.0,93.0396,93.1809,93.0307,93.172,123982.0
2017-11-07 09:30:00,105.43,106.03,105.16,105.52,22636.0,93.1102,93.6401,92.8718,93.1897,22636.0
2017-11-07 09:40:00,105.48,106.16,105.42,106.16,64546.0,93.1544,93.7549,93.1014,93.7549,64546.0
2017-11-07 09:50:00,106.15,106.65,106.01,106.65,15879.0,93.7461,94.1876,93.6224,94.1876,15879.0
2017-11-07 10:00:00,106.64,106.67,106.35,106.51,20995.0,94.1788,94.2053,93.9227,94.064,20995.0
2017-11-07 10:10:00,106.55,107.12,106.49,106.92,17512.0,94.0993,94.6027,94.0463,94.4261,17512.0
2017-11-07 10:20:00,106.91,107.02,106.38,106.61,28356.0,94.4173,94.5144,93.9492,94.1523,28356.0
2017-11-07 10:30:00,106.6,106.72,106.36,106.54,15538.0,94.1435,94.2495,93.9315,94.0905,15538.0
2017-11-07 10:40:00,106.54,106.56,106.3,106.47,16743.0,94.0905,94.1082,93.8785,94.0287,16743.0
2017-11-07 10:50:00,106.44,106.49,106.18,106.34,26308.0,94.0022,94.0463,93.7726,93.9139,26308.0
2017-11-07 11:00:00,106.26,106.46,106.22,106.43,48950.0,93.8432,94.0198,93.8079,93.9934,48950.0
2017-11-07 11:10:00,106.4,106.49,106.26,106.45,42941.0,93.9669,94.0463,93.8432,94.011,42941.0
2017-11-07 11:20:00,106.45,106.85,106.45,106.83,21407.0,94.011,94.3643,94.011,94.3466,21407.0
2017-11-07 11:30:00,106.78,107.01,106.75,106.84,12487.0,94.3025,94.5056,94.276,94.3554,12487.0
2017-11-07 11:40:00,106.84,107.17,106.8,106.99,18074.0,94.3554,94.6469,94.3201,94.4879,18074.0
2017-11-07 11:50:00,107.02,107.13,106.54,106.54,12407.0,94.5144,94.6116,94.0905,94.0905,12407.0
2017-11-07 12:00:00,106.59,107.03,106.59,107.02,22742.0,94.1347,94.5232,94.1347,94.5144,22742.0
2017-11-07 12:10:00,106.99,107.01,106.62,106.68,16416.0,94.4879,94.5056,94.1612,94.2141,16416.0
2017-11-07 12:20:00,106.71,106.71,106.5,106.63,11053.0,94.2406,94.2406,94.0552,94.17,11053.0
2017-11-07 12:30:00,106.64,106.74,106.57,106.66,20758.0,94.1788,94.2671,94.117,94.1965,20758.0
2017-11-07 12:40:00,106.67,106.71,106.47,106.49,12949.0,94.2053,94.2406,94.0287,94.0463,12949.0
2017-11-07 12:50:00,106.55,106.72,106.5,106.5,10310.0,94.0993,94.2495,94.0552,94.0552,10310.0
2017-11-07 13:00:00,106.54,106.65,106.47,106.65,11756.0,94.0905,94.1876,94.0287,94.1876,11756.0
2017-11-07 13:10:00,106.65,106.91,106.65,106.91,19091.0,94.1876,94.4173,94.1876,94.4173,19091.0
2017-11-07 13:20:00,106.92,106.99,106.75,106.98,12518.0,94.4261,94.4879,94.276,94.4791,12518.0
2017-11-07 13:30:00,107.0,107.19,106.93,107.06,15082.0,94.4967,94.6645,94.4349,94.5497,15082.0
2017-11-07 13:40:00,107.02,107.27,107.02,107.18,11968.0,94.5144,94.7352,94.5144,94.6557,11968.0
2017-11-07 13:50:00,107.23,107.34,107.16,107.22,10716.0,94.6999,94.797,94.6381,94.691,10716.0
2017-11-07 14:00:00,107.22,107.24,106.98,107.09,9333.0,94.691,94.7087,94.4791,94.5762,9333.0
2017-11-07 14:10:00,107.09,107.11,106.92,107.0,20430.0,94.5762,94.5939,94.4261,94.4967,20430.0
2017-11-07 14:20:00,107.0,107.28,106.99,107.27,11621.0,94.4967,94.744,94.4879,94.7352,11621.0
2017-11-07 14:30:00,107.26,107.34,107.21,107.3,15246.0,94.7264,94.797,94.6822,94.7617,15246.0
2017-11-07 14:40:00,107.29,107.35,107.04,107.13,16381.0,94.7529,94.8058,94.5321,94.6116,16381.0
2017-11-07 14:50:00,107.11,107.21,107.1,107.16,13563.0,94.5939,94.6822,94.5851,94.6381,13563.0
2017-11-07 15:00:00,107.14,107.15,106.76,106.85,20916.0,94.6204,94.6292,94.2848,94.3643,20916.0
2017-11-07 15:10:00,106.84,106.91,106.73,106.86,17912.0,94.3554,94.4173,94.2583,94.3731,17912.0
2017-11-07 15:20:00,106.86,106.98,106.74,106.98,23531.0,94.3731,94.4791,94.2671,94.4791,23531.0
2017-11-07 15:30:00,106.99,107.11,106.89,107.09,30796.0,94.4879,94.5939,94.3996,94.5762,30796.0
2017-11-07 15:40:00,107.1,107.22,107.06,107.19,38972.0,94.5851,94.691,94.5497,94.6645,38972.0
2017-11-07 15:50:00,107.21,107.56,107.21,107.5,81891.0,94.6822,94.9913,94.6822,94.9383,81891.0
2017-11-08 09:30:00,107.59,107.8,107.15,107.4,29045.0,95.0178,95.2033,94.6292,94.85,29045.0
2017-11-08 09:40:00,107.3,107.4,106.84,106.91,18274.0,94.7617,94.85,94.3554,94.4173,18274.0
2017-11-08 09:50:00,106.91,106.91,106.36,106.49,28291.0,94.4173,94.4173,93.9315,94.0463,28291.0
2017-11-08 10:00:00,106.54,107.02,106.3,106.87,28082.0,94.0905,94.5144,93.8785,94.3819,28082.0
2017-11-08 10:10:00,106.76,106.86,106.57,106.85,15281.0,94.2848,94.3731,94.117,94.3643,15281.0
2017-11-08 10:20:00,106.83,106.93,106.6,106.84,9159.0,94.3466,94.4349,94.1435,94.3554,9159.0
2017-11-08 10:30:00,106.84,107.15,106.79,107.12,20822.0,94.3554,94.6292,94.3113,94.6027,20822.0
2017-11-08 10:40:00,107.11,107.11,106.84,106.93,9898.0,94.5939,94.5939,94.3554,94.4349,9898.0
2017-11-08 10:50:00,106.95,107.33,106.95,107.1,6267.0,94.4526,94.7882,94.4526,94.5851,6267.0
2017-11-08 11:00:00,107.04,107.52,107.04,107.46,8466.0,94.5321,94.956,94.5321,94.903,8466.0
2017-11-08 11:10:00,107.45,107.5,107.06,107.06,6620.0,94.8942,94.9383,94.5497,94.5497,6620.0
2017-11-08 11:20:00,107.06,107.14,106.97,107.03,10571.0,94.5497,94.6204,94.4703,94.5232,10571.0
2017-11-08 11:30:00,107.05,107.17,106.99,107.01,8133.0,94.5409,94.6469,94.4879,94.5056,8133.0
2017-11-08 11:40:00,107.01,107.12,106.95,106.95,4900.0,94.5056,94.6027,94.4526,94.4526,4900.0
2017-11-08 11:50:00,106.89,106.97,106.79,106.95,8974.0,94.3996,94.4703,94.3113,94.4526,8974.0
2017-11-08 12:00:00,106.95,107.31,106.9,107.25,8745.0,94.4526,94.7705,94.4084,94.7175,8745.0
2017-11-08 12:10:00,107.18,107.4,107.12,107.3,3388.0,94.6557,94.85,94.6027,94.7617,3388.0
2017-11-08 12:20:00,107.36,107.67,107.32,107.67,3800.0,94.8147,95.0885,94.7794,95.0885,3800.0
2017-11-08 12:30:00,107.64,107.76,107.48,107.48,6544.0,95.062,95.1679,94.9207,94.9207,6544.0
2017-11-08 12:40:00,107.46,107.49,107.42,107.47,7476.0,94.903,94.9295,94.8677,94.9118,7476.0
2017-11-08 12:50:00,107.47,107.55,107.37,107.54,9576.0,94.9118,94.9825,94.8235,94.9736,9576.0
2017-11-08 13:00:00,107.55,107.68,107.41,107.62,5324.0,94.9825,95.0973,94.8588,95.0443,5324.0
2017-11-08 13:10:00,107.62,107.67,107.52,107.52,7434.0,95.0443,95.0885,94.956,94.956,7434.0
2017-11-08 13:20:00,107.48,107.66,107.48,107.63,4574.0,94.9207,95.0796,94.9207,95.0531,4574.0
2017-11-08 13:30:00,107.59,107.65,107.55,107.59,5165.0,95.0178,95.0708,94.9825,95.0178,5165.0
2017-11-08 13:40:00,107.58,107.77,107.58,107.77,4577.0,95.009,95.1768,95.009,95.1768,4577.0
2017-11-08 13:50:00,107.76,107.79,107.71,107.73,9336.0,95.1679,95.1944,95.1238,95.1414,9336.0
2017-11-08 14:00:00,107.71,107.75,107.64,107.64,10065.0,95.1238,95.1591,95.062,95.062,10065.0
2017-11-08 14:10:00,107.65,107.82,107.6,107.8,15704.0,95.0708,95.2209,95.0266,95.2033,15704.0
2017-11-08 14:20:00,107.8,107.85,107.47,107.47,35122.0,95.2033,95.2474,94.9118,94.9118,35122.0
2017-11-08 14:30:00,107.51,107.61,107.45,107.5,59446.0,94.9472,95.0355,94.8942,94.9383,59446.0
2017-11-08 14:40:00,107.5,107.57,107.44,107.48,27221.0,94.9383,95.0001,94.8853,94.9207,27221.0
2017-11-08 14:50:00,107.5,107.56,107.38,107.49,11491.0,94.9383,94.9913,94.8323,94.9295,11491.0
2017-11-08 15:00:00,107.49,107.56,107.45,107.49,22450.0,94.9295,94.9913,94.8942,94.9295,22450.0
2017-11-08 15:10:00,107.49,107.56,107.43,107.5,35029.0,94.9295,94.9913,94.8765,94.9383,35029.0
2017-11-08 15:20:00,107.5,107.52,107.34,107.37,48201.0,94.9383,94.956,94.797,94.8235,48201.0
2017-11-08 15:30:00,107.38,107.42,106.99,106.99,98321.0,94.8323,94.8677,94.4879,94.4879,98321.0
2017-11-08 15:40:00,106.99,107.17,106.93,107.04,31249.0,94.4879,94.6469,94.4349,94.5321,31249.0
2017-11-08 15:50:00,107.04,107.12,106.86,107.08,71742.0,94.5321,94.6027,94.3731,94.5674,71742.0
2017-11-09 09:30:00,106.53,106.54,103.87,103.97,243903.0,94.0817,94.0905,91.7325,91.8208,243903.0
2017-11-09 09:40:00,104.0,104.0,102.55,102.75,74700.0,91.8473,91.8473,90.5667,90.7434,74700.0
2017-11-09 09:50:00,102.6,103.52,102.12,103.52,46088.0,90.6109,91.4234,90.187,91.4234,46088.0
2017-11-09 10:00:00,103.67,104.19,103.05,103.53,40567.0,91.5559,92.0151,91.0083,91.4322,40567.0
2017-11-09 10:10:00,103.59,103.71,103.16,103.3,19169.0,91.4852,91.5912,91.1055,91.2291,19169.0
2017-11-09 10:20:00,103.34,103.75,103.34,103.56,33373.0,91.2644,91.6265,91.2644,91.4587,33373.0
2017-11-09 10:30:00,103.63,103.71,103.26,103.42,40159.0,91.5205,91.5912,91.1938,91.3351,40159.0
2017-11-09 10:40:00,103.35,103.86,103.23,103.72,13293.0,91.2733,91.7237,91.1673,91.6,13293.0
2017-11-09 10:50:00,103.72,103.78,103.51,103.78,17794.0,91.6,91.653,91.4146,91.653,17794.0
2017-11-09 11:00:00,103.78,104.08,103.76,103.99,13408.0,91.653,91.918,91.6353,91.8385,13408.0
2017-11-09 11:10:00,103.92,103.93,103.46,103.51,15367.0,91.7767,91.7855,91.3704,91.4146,15367.0
2017-11-09 11:20:00,103.56,103.61,103.07,103.12,47869.0,91.4587,91.5029,91.026,91.0701,47869.0
2017-11-09 11:30:00,103.1,103.28,102.97,103.15,69435.0,91.0525,91.2114,90.9377,91.0966,69435.0
2017-11-09 11:40:00,103.2,103.37,102.86,103.15,17065.0,91.1408,91.2909,90.8405,91.0966,17065.0
2017-11-09 11:50:00,103.18,103.28,102.9,102.99,19369.0,91.1231,91.2114,90.8758,90.9553,19369.0
2017-11-09 12:00:00,102.94,103.15,102.86,103.01,21212.0,90.9112,91.0966,90.8405,90.973,21212.0
2017-11-09 12:10:00,103.0,103.04,102.6,102.6,12232.0,90.9642,90.9995,90.6109,90.6109,12232.0
2017-11-09 12:20:00,102.58,102.66,102.36,102.45,10586.0,90.5932,90.6639,90.3989,90.4784,10586.0
2017-11-09 12:30:00,102.37,102.44,101.78,102.44,19368.0,90.4078,90.4696,89.8867,90.4696,19368.0
2017-11-09 12:40:00,102.38,102.55,101.9,102.24,18231.0,90.4166,90.5667,89.9927,90.293,18231.0
2017-11-09 12:50:00,102.29,102.52,102.15,102.3,15434.0,90.3371,90.5402,90.2135,90.346,15434.0
2017-11-09 13:00:00,102.34,102.47,102.24,102.47,13216.0,90.3813,90.4961,90.293,90.4961,13216.0
2017-11-09 13:10:00,102.44,102.56,102.36,102.51,14723.0,90.4696,90.5756,90.3989,90.5314,14723.0
2017-11-09 13:20:00,102.53,102.81,102.52,102.66,10992.0,90.5491,90.7964,90.5402,90.6639,10992.0
2017-11-09 13:30:00,102.7,102.7,102.47,102.47,14922.0,90.6992,90.6992,90.4961,90.4961,14922.0
2017-11-09 13:40:00,102.5,102.55,102.4,102.44,19019.0,90.5226,90.5667,90.4343,90.4696,19019.0
2017-11-09 13:50:00,102.42,102.49,102.32,102.47,21229.0,90.4519,90.5138,90.3636,90.4961,21229.0
2017-11-09 14:00:00,102.47,102.51,102.14,102.37,21553.0,90.4961,90.5314,90.2047,90.4078,21553.0
2017-11-09 14:10:00,102.31,103.05,102.29,102.95,157949.0,90.3548,91.0083,90.3371,90.92,157949.0
2017-11-09 14:20:00,102.96,102.98,102.58,102.74,31432.0,90.9288,90.9465,90.5932,90.7345,31432.0
2017-11-09 14:30:00,102.74,102.88,102.67,102.77,17184.0,90.7345,90.8582,90.6727,90.761,17184.0
2017-11-09 14:40:00,102.75,102.75,102.15,102.4,57740.0,90.7434,90.7434,90.2135,90.4343,57740.0
2017-11-09 14:50:00,102.39,102.46,102.18,102.18,36109.0,90.4254,90.4873,90.24,90.24,36109.0
2017-11-09 15:00:00,102.17,102.35,102.12,102.24,27545.0,90.2311,90.3901,90.187,90.293,27545.0
2017-11-09 15:10:00,102.22,102.5,102.16,102.48,28173.0,90.2753,90.5226,90.2223,90.5049,28173.0
2017-11-09 15:20:00,102.48,102.55,102.23,102.23,32901.0,90.5049,90.5667,90.2841,90.2841,32901.0
2017-11-09 15:30:00,102.22,102.41,102.1,102.41,56725.0,90.2753,90.4431,90.1693,90.4431,56725.0
2017-11-09 15:40:00,102.42,102.66,102.19,102.66,60538.0,90.4519,90.6639,90.2488,90.6639,60538.0
2017-11-09 15:50:00,102.61,102.67,102.16,102.41,168350.0,90.6197,90.6727,90.2223,90.4431,168350.0
2017-11-10 09:30:00,102.2,102.84,102.1,102.7,26769.0,90.2576,90.8229,90.1693,90.6992,26769.0
2017-11-10 09:40:00,102.72,103.1,102.36,102.41,37381.0,90.7169,91.0525,90.3989,90.4431,37381.0
2017-11-10 09:50:00,102.42,102.6,102.03,102.13,28032.0,90.4519,90.6109,90.1075,90.1958,28032.0
2017-11-10 10:00:00,102.19,102.3,101.83,102.0,33713.0,90.2488,90.346,89.9309,90.081,33713.0
2017-11-10 10:10:00,102.0,102.67,101.95,102.54,28267.0,90.081,90.6727,90.0369,90.5579,28267.0
2017-11-10 10:20:00,102.48,102.54,102.14,102.16,29097.0,90.5049,90.5579,90.2047,90.2223,29097.0
2017-11-10 10:30:00,102.16,102.22,101.98,102.02,40801.0,90.2223,90.2753,90.0633,90.0987,40801.0
2017-11-10 10:40:00,102.05,102.35,101.8,101.8,35675.0,90.1252,90.3901,89.9044,89.9044,35675.0
2017-11-10 10:50:00,101.77,102.0,101.7,101.89,66477.0,89.8779,90.081,89.8161,89.9839,66477.0
2017-11-10 11:00:00,101.89,101.93,101.72,101.84,95501.0,89.9839,90.0192,89.8337,89.9397,95501.0
2017-11-10 11:10:00,101.82,102.45,101.77,102.44,34852.0,89.922,90.4784,89.8779,90.4696,34852.0
2017-11-10 11:20:00,102.47,102.61,102.42,102.42,26023.0,90.4961,90.6197,90.4519,90.4519,26023.0
2017-11-10 11:30:00,102.39,102.53,102.33,102.35,22909.0,90.4254,90.5491,90.3724,90.3901,22909.0
2017-11-10 11:40:00,102.36,102.51,102.17,102.44,29217.0,90.3989,90.5314,90.2311,90.4696,29217.0
2017-11-10 11:50:00,102.49,102.52,102.26,102.31,20178.0,90.5138,90.5402,90.3106,90.3548,20178.0
2017-11-10 12:00:00,102.35,102.41,102.27,102.37,15940.0,90.3901,90.4431,90.3195,90.4078,15940.0
2017-11-10 12:10:00,102.35,102.54,102.35,102.45,21494.0,90.3901,90.5579,90.3901,90.4784,21494.0
2017-11-10 12:20:00,102.48,102.55,102.15,102.17,22416.0,90.5049,90.5667,90.2135,90.2311,22416.0
2017-11-10 12:30:00,102.17,102.37,102.07,102.37,25975.0,90.2311,90.4078,90.1428,90.4078,25975.0
2017-11-10 12:40:00,102.36,102.43,101.87,101.9,41857.0,90.3989,90.4608,89.9662,89.9927,41857.0
2017-11-10 12:50:00,101.9,101.99,101.72,101.79,39436.0,89.9927,90.0722,89.8337,89.8955,39436.0
2017-11-10 13:00:00,101.82,101.89,101.64,101.89,35839.0,89.922,89.9839,89.7631,89.9839,35839.0
2017-11-10 13:10:00,101.87,101.97,101.74,101.96,46152.0,89.9662,90.0545,89.8514,90.0457,46152.0
2017-11-10 13:20:00,101.97,102.46,101.96,102.42,15845.0,90.0545,90.4873,90.0457,90.4519,15845.0
2017-11-10 13:30:00,102.42,102.49,102.13,102.31,18307.0,90.4519,90.5138,90.1958,90.3548,18307.0
2017-11-10 13:40:00,102.26,102.41,102.07,102.25,26053.0,90.3106,90.4431,90.1428,90.3018,26053.0
2017-11-10 13:50:00,102.25,102.37,102.05,102.08,19216.0,90.3018,90.4078,90.1252,90.1517,19216.0
2017-11-10 14:00:00,102.08,102.39,102.08,102.32,19845.0,90.1517,90.4254,90.1517,90.3636,19845.0
2017-11-10 14:10:00,102.33,102.45,102.25,102.3,55220.0,90.3724,90.4784,90.3018,90.346,55220.0
2017-11-10 14:20:00,102.34,102.34,102.02,102.19,24543.0,90.3813,90.3813,90.0987,90.2488,24543.0
2017-11-10 14:30:00,102.21,102.25,102.03,102.13,38708.0,90.2665,90.3018,90.1075,90.1958,38708.0
2017-11-10 14:40:00,102.13,102.31,101.86,101.88,71028.0,90.1958,90.3548,89.9574,89.975,71028.0
2017-11-10 14:50:00,101.87,102.15,101.61,102.07,73162.0,89.9662,90.2135,89.7366,90.1428,73162.0
2017-11-10 15:00:00,102.09,102.24,102.07,102.2,37995.0,90.1605,90.293,90.1428,90.2576,37995.0
2017-11-10 15:10:00,102.19,102.22,102.09,102.16,38949.0,90.2488,90.2753,90.1605,90.2223,38949.0
2017-11-10 15:20:00,102.16,102.27,102.11,102.18,100412.0,90.2223,90.3195,90.1782,90.24,100412.0
2017-11-10 15:30:00,102.17,102.31,102.13,102.17,93245.0,90.2311,90.3548,90.1958,90.2311,93245.0
2017-11-10 15:40:00,102.16,102.4,102.11,102.4,66479.0,90.2223,90.4343,90.1782,90.4343,66479.0
2017-11-10 15:50:00,102.4,102.57,102.36,102.43,131942.0,90.4343,90.5844,90.3989,90.4608,131942.0
2017-11-13 09:30:00,101.52,102.08,101.23,102.08,106144.0,89.6571,90.1517,89.401,90.1517,106144.0
2017-11-13 09:40:00,101.98,102.86,101.93,102.67,58308.0,90.0633,90.8405,90.0192,90.6727,58308.0
2017-11-13 09:50:00,102.67,102.98,102.32,102.97,41952.0,90.6727,90.9465,90.3636,90.9377,41952.0
2017-11-13 10:00:00,102.97,103.03,102.4,102.75,98586.0,90.9377,90.9907,90.4343,90.7434,98586.0
2017-11-13 10:10:00,102.75,102.96,102.63,102.8,31965.0,90.7434,90.9288,90.6374,90.7875,31965.0
2017-11-13 10:20:00,102.78,102.99,102.71,102.75,33231.0,90.7699,90.9553,90.708,90.7434,33231.0
2017-11-13 10:30:00,102.73,102.77,102.38,102.38,22081.0,90.7257,90.761,90.4166,90.4166,22081.0
2017-11-13 10:40:00,102.37,102.52,102.24,102.27,30942.0,90.4078,90.5402,90.293,90.3195,30942.0
2017-11-13 10:50:00,102.27,102.6,101.94,102.52,92809.0,90.3195,90.6109,90.028,90.5402,92809.0
2017-11-13 11:00:00,102.48,102.57,102.37,102.51,19300.0,90.5049,90.5844,90.4078,90.5314,19300.0
2017-11-13 11:10:00,102.5,102.55,102.31,102.55,21582.0,90.5226,90.5667,90.3548,90.5667,21582.0
2017-11-13 11:20:00,102.54,102.6,102.26,102.26,21325.0,90.5579,90.6109,90.3106,90.3106,21325.0
2017-11-13 11:30:00,102.33,102.51,102.32,102.47,10652.0,90.3724,90.5314,90.3636,90.4961,10652.0
2017-11-13 11:40:00,102.47,102.71,102.4,102.65,14543.0,90.4961,90.708,90.4343,90.6551,14543.0
2017-11-13 11:50:00,102.65,102.87,102.65,102.87,15224.0,90.6551,90.8493,90.6551,90.8493,15224.0
2017-11-13 12:00:00,102.87,102.92,102.55,102.67,24358.0,90.8493,90.8935,90.5667,90.6727,24358.0
2017-11-13 12:10:00,102.69,102.69,102.42,102.44,13271.0,90.6904,90.6904,90.4519,90.4696,13271.0
2017-11-13 12:20:00,102.38,102.52,102.38,102.5,37505.0,90.4166,90.5402,90.4166,90.5226,37505.0
2017-11-13 12:30:00,102.52,102.52,102.18,102.19,20784.0,90.5402,90.5402,90.24,90.2488,20784.0
2017-11-13 12:40:00,102.15,102.15,101.74,101.74,99543.0,90.2135,90.2135,89.8514,89.8514,99543.0
2017-11-13 12:50:00,101.76,102.08,101.62,101.94,45382.0,89.8691,90.1517,89.7454,90.028,45382.0
2017-11-13 13:00:00,101.98,102.03,101.81,101.82,10889.0,90.0633,90.1075,89.9132,89.922,10889.0
2017-11-13 13:10:00,101.85,101.98,101.73,101.92,14914.0,89.9485,90.0633,89.8426,90.0104,14914.0
2017-11-13 13:20:00,101.92,102.26,101.88,102.21,44191.0,90.0104,90.3106,89.975,90.2665,44191.0
2017-11-13 13:30:00,102.23,102.35,102.09,102.32,37667.0,90.2841,90.3901,90.1605,90.3636,37667.0
2017-11-13 13:40:00,102.34,102.47,102.33,102.36,27007.0,90.3813,90.4961,90.3724,90.3989,27007.0
2017-11-13 13:50:00,102.32,102.41,102.24,102.29,18837.0,90.3636,90.4431,90.293,90.3371,18837.0
2017-11-13 14:00:00,102.29,102.32,102.15,102.21,49999.0,90.3371,90.3636,90.2135,90.2665,49999.0
2017-11-13 14:10:00,102.21,102.21,101.95,102.05,87553.0,90.2665,90.2665,90.0369,90.1252,87553.0
2017-11-13 14:20:00,102.07,102.15,101.87,101.92,47958.0,90.1428,90.2135,89.9662,90.0104,47958.0
2017-11-13 14:30:00,101.9,102.03,101.87,101.92,38335.0,89.9927,90.1075,89.9662,90.0104,38335.0
2017-11-13 14:40:00,101.93,102.03,101.87,101.89,25839.0,90.0192,90.1075,89.9662,89.9839,25839.0
2017-11-13 14:50:00,101.89,101.98,101.8,101.84,24141.0,89.9839,90.0633,89.9044,89.9397,24141.0
2017-11-13 15:00:00,101.84,101.99,101.83,101.99,18602.0,89.9397,90.0722,89.9309,90.0722,18602.0
2017-11-13 15:10:00,101.98,102.13,101.95,102.01,40049.0,90.0633,90.1958,90.0369,90.0898,40049.0
2017-11-13 15:20:00,102.03,102.03,101.8,101.86,100817.0,90.1075,90.1075,89.9044,89.9574,100817.0
2017-11-13 15:30:00,101.87,101.95,101.83,101.86,89478.0,89.9662,90.0369,89.9309,89.9574,89478.0
2017-11-13 15:40:00,101.88,101.99,101.78,101.8,89360.0,89.975,90.0722,89.8867,89.9044,89360.0
2017-11-13 15:50:00,101.82,101.95,101.76,101.95,126838.0,89.922,90.0369,89.8691,90.0369,126838.0
2017-11-14 09:30:00,101.34,101.78,100.7,101.32,49643.0,90.0151,90.4059,89.4466,89.9973,49643.0
2017-11-14 09:40:00,101.3,101.58,101.12,101.53,31493.0,89.9795,90.2282,89.8196,90.1838,31493.0
2017-11-14 09:50:00,101.46,101.85,101.42,101.42,28018.0,90.1216,90.4681,90.0861,90.0861,28018.0
2017-11-14 10:00:00,101.35,101.47,100.9,100.9,47894.0,90.0239,90.1305,89.6242,89.6242,47894.0
2017-11-14 10:10:00,100.94,101.7,100.84,101.59,52286.0,89.6598,90.3348,89.5709,90.2371,52286.0
2017-11-14 10:20:00,101.62,101.7,101.42,101.48,26224.0,90.2638,90.3348,90.0861,90.1394,26224.0
2017-11-14 10:30:00,101.45,101.58,101.17,101.5,23773.0,90.1128,90.2282,89.8641,90.1572,23773.0
2017-11-14 10:40:00,101.49,101.53,101.3,101.44,33816.0,90.1483,90.1838,89.9795,90.1039,33816.0
2017-11-14 10:50:00,101.42,101.52,101.35,101.35,37383.0,90.0861,90.1749,90.0239,90.0239,37383.0
2017-11-14 11:00:00,101.34,101.43,101.02,101.11,130494.0,90.0151,90.095,89.7308,89.8108,130494.0
2017-11-14 11:10:00,101.12,101.52,101.1,101.39,34353.0,89.8196,90.1749,89.8019,90.0595,34353.0
2017-11-14 11:20:00,101.41,101.45,101.35,101.43,11856.0,90.0772,90.1128,90.0239,90.095,11856.0
2017-11-14 11:30:00,101.43,101.77,101.43,101.68,18837.0,90.095,90.397,90.095,90.3171,18837.0
2017-11-14 11:40:00,101.71,101.74,101.14,101.42,72013.0,90.3437,90.3704,89.8374,90.0861,72013.0
2017-11-14 11:50:00,101.44,101.66,101.4,101.53,10324.0,90.1039,90.2993,90.0684,90.1838,10324.0
2017-11-14 12:00:00,101.46,101.64,101.32,101.47,12451.0,90.1216,90.2815,89.9973,90.1305,12451.0
2017-11-14 12:10:00,101.48,101.61,101.4,101.49,29412.0,90.1394,90.2549,90.0684,90.1483,29412.0
2017-11-14 12:20:00,101.5,101.56,101.39,101.55,22642.0,90.1572,90.2105,90.0595,90.2016,22642.0
2017-11-14 12:30:00,101.52,101.54,101.31,101.44,38090.0,90.1749,90.1927,89.9884,90.1039,38090.0
2017-11-14 12:40:00,101.45,101.63,101.35,101.35,37265.0,90.1128,90.2727,90.0239,90.0239,37265.0
2017-11-14 12:50:00,101.4,101.46,100.97,101.03,8548.0,90.0684,90.1216,89.6864,89.7397,8548.0
2017-11-14 13:00:00,101.02,101.1,100.93,101.07,8251.0,89.7308,89.8019,89.6509,89.7752,8251.0
2017-11-14 13:10:00,101.08,101.35,101.03,101.24,12000.0,89.7841,90.0239,89.7397,89.9262,12000.0
2017-11-14 13:20:00,101.23,101.5,101.17,101.42,16946.0,89.9174,90.1572,89.8641,90.0861,16946.0
2017-11-14 13:30:00,101.47,101.69,101.47,101.6,30003.0,90.1305,90.3259,90.1305,90.246,30003.0
2017-11-14 13:40:00,101.6,101.63,101.54,101.6,21304.0,90.246,90.2727,90.1927,90.246,21304.0
2017-11-14 13:50:00,101.6,101.65,101.5,101.61,17450.0,90.246,90.2904,90.1572,90.2549,17450.0
2017-11-14 14:00:00,101.61,101.66,101.53,101.55,33317.0,90.2549,90.2993,90.1838,90.2016,33317.0
2017-11-14 14:10:00,101.51,101.65,101.48,101.64,13637.0,90.1661,90.2904,90.1394,90.2815,13637.0
2017-11-14 14:20:00,101.64,101.8,101.59,101.76,11585.0,90.2815,90.4237,90.2371,90.3881,11585.0
2017-11-14 14:30:00,101.77,101.86,101.71,101.79,19599.0,90.397,90.4769,90.3437,90.4148,19599.0
2017-11-14 14:40:00,101.78,101.89,101.77,101.82,16683.0,90.4059,90.5036,90.397,90.4414,16683.0
2017-11-14 14:50:00,101.79,101.82,101.44,101.48,53386.0,90.4148,90.4414,90.1039,90.1394,53386.0
2017-11-14 15:00:00,101.49,101.8,101.31,101.74,71712.0,90.1483,90.4237,89.9884,90.3704,71712.0
2017-11-14 15:10:00,101.77,101.91,101.75,101.87,31832.0,90.397,90.5214,90.3792,90.4858,31832.0
2017-11-14 15:20:00,101.88,101.88,101.57,101.57,119592.0,90.4947,90.4947,90.2194,90.2194,119592.0
2017-11-14 15:30:00,101.57,101.75,101.45,101.64,69950.0,90.2194,90.3792,90.1128,90.2815,69950.0
2017-11-14 15:40:00,101.62,101.94,101.6,101.93,46615.0,90.2638,90.548,90.246,90.5391,46615.0
2017-11-14 15:50:00,101.94,102.21,101.94,102.15,110030.0,90.548,90.7878,90.548,90.7345,110030.0
2017-11-15 09:30:00,102.04,102.3,100.55,100.6,163193.0,90.6368,90.8678,89.3133,89.3578,163193.0
2017-11-15 09:40:00,100.81,101.04,100.59,100.93,32904.0,89.5443,89.7486,89.3489,89.6509,32904.0
2017-11-15 09:50:00,100.93,100.93,100.51,100.66,41760.0,89.6509,89.6509,89.2778,89.4111,41760.0
2017-11-15 10:00:00,100.64,101.29,100.55,101.14,31855.0,89.3933,89.9706,89.3133,89.8374,31855.0
2017-11-15 10:10:00,101.24,101.58,101.24,101.54,14433.0,89.9262,90.2282,89.9262,90.1927,14433.0
2017-11-15 10:20:00,101.52,101.69,101.45,101.45,22888.0,90.1749,90.3259,90.1128,90.1128,22888.0
2017-11-15 10:30:00,101.5,101.74,101.32,101.74,20548.0,90.1572,90.3704,89.9973,90.3704,20548.0
2017-11-15 10:40:00,101.74,101.83,101.49,101.49,19411.0,90.3704,90.4503,90.1483,90.1483,19411.0
2017-11-15 10:50:00,101.49,101.58,101.29,101.56,11633.0,90.1483,90.2282,89.9706,90.2105,11633.0
2017-11-15 11:00:00,101.67,101.94,101.62,101.89,19883.0,90.3082,90.548,90.2638,90.5036,19883.0
2017-11-15 11:10:00,101.94,102.1,101.91,101.93,36147.0,90.548,90.6901,90.5214,90.5391,36147.0
2017-11-15 11:20:00,101.9,102.06,101.9,101.95,8776.0,90.5125,90.6546,90.5125,90.5569,8776.0
2017-11-15 11:30:00,101.97,101.99,101.89,101.89,26279.0,90.5747,90.5924,90.5036,90.5036,26279.0
2017-11-15 11:40:00,101.94,102.31,101.94,102.19,141429.0,90.548,90.8767,90.548,90.7701,141429.0
2017-11-15 11:50:00,102.18,102.3,102.16,102.2,21822.0,90.7612,90.8678,90.7434,90.779,21822.0
2017-11-15 12:00:00,102.17,102.22,101.98,102.05,17125.0,90.7523,90.7967,90.5835,90.6457,17125.0
2017-11-15 12:10:00,102.04,102.26,102.01,102.21,25964.0,90.6368,90.8322,90.6102,90.7878,25964.0
2017-11-15 12:20:00,102.2,102.22,101.75,101.95,49132.0,90.779,90.7967,90.3792,90.5569,49132.0
2017-11-15 12:30:00,101.85,102.11,101.83,102.08,15600.0,90.4681,90.699,90.4503,90.6724,15600.0
2017-11-15 12:40:00,102.08,102.11,101.9,102.0,22926.0,90.6724,90.699,90.5125,90.6013,22926.0
2017-11-15 12:50:00,102.03,102.95,102.01,102.88,124341.0,90.6279,91.4451,90.6102,91.383,124341.0
2017-11-15 13:00:00,102.86,102.95,102.47,102.82,33005.0,91.3652,91.4451,91.0188,91.3297,33005.0
2017-11-15 13:10:00,102.79,102.84,102.54,102.74,24541.0,91.303,91.3474,91.081,91.2586,24541.0
2017-11-15 13:20:00,102.75,102.89,102.66,102.7,33444.0,91.2675,91.3918,91.1875,91.2231,33444.0
2017-11-15 13:30:00,102.74,102.81,102.48,102.76,19039.0,91.2586,91.3208,91.0277,91.2764,19039.0
2017-11-15 13:40:00,102.76,103.01,102.74,103.0,17895.0,91.2764,91.4984,91.2586,91.4896,17895.0
2017-11-15 13:50:00,103.0,103.03,102.88,102.97,29604.0,91.4896,91.5162,91.383,91.4629,29604.0
2017-11-15 14:00:00,102.96,103.18,102.96,103.1,32292.0,91.454,91.6494,91.454,91.5784,32292.0
2017-11-15 14:10:00,103.12,103.2,103.07,103.18,19829.0,91.5961,91.6672,91.5517,91.6494,19829.0
2017-11-15 14:20:00,103.16,103.31,103.13,103.26,19988.0,91.6317,91.7649,91.605,91.7205,19988.0
2017-11-15 14:30:00,103.26,103.3,103.01,103.02,11862.0,91.7205,91.756,91.4984,91.5073,11862.0
2017-11-15 14:40:00,103.06,103.08,102.82,102.89,16507.0,91.5428,91.5606,91.3297,91.3918,16507.0
2017-11-15 14:50:00,102.9,103.03,102.87,102.9,15136.0,91.4007,91.5162,91.3741,91.4007,15136.0
2017-11-15 15:00:00,102.95,103.11,102.95,103.1,13437.0,91.4451,91.5873,91.4451,91.5784,13437.0
2017-11-15 15:10:00,103.1,103.11,102.89,102.9,15218.0,91.5784,91.5873,91.3918,91.4007,15218.0
2017-11-15 15:20:00,102.9,102.91,102.59,102.66,21704.0,91.4007,91.4096,91.1254,91.1875,21704.0
2017-11-15 15:30:00,102.65,102.8,102.65,102.69,21143.0,91.1787,91.3119,91.1787,91.2142,21143.0
2017-11-15 15:40:00,102.66,102.8,102.57,102.63,46815.0,91.1875,91.3119,91.1076,91.1609,46815.0
2017-11-15 15:50:00,102.62,103.09,102.39,102.96,194557.0,91.152,91.5695,90.9477,91.454,194557.0
2017-11-16 09:30:00,103.49,104.27,102.79,104.01,41324.0,91.9248,92.6176,91.303,92.3867,41324.0
2017-11-16 09:40:00,104.0,104.24,103.85,104.14,28883.0,92.3778,92.591,92.2446,92.5022,28883.0
2017-11-16 09:50:00,104.14,104.42,104.04,104.4,74824.0,92.5022,92.7509,92.4133,92.7331,74824.0
2017-11-16 10:00:00,104.32,105.37,104.32,105.34,72308.0,92.662,93.5947,92.662,93.5681,72308.0
2017-11-16 10:10:00,105.32,106.01,105.25,105.99,87224.0,93.5503,94.1632,93.4881,94.1454,87224.0
2017-11-16 10:20:00,106.02,106.31,105.76,106.17,85823.0,94.1721,94.4297,93.9411,94.3053,85823.0
2017-11-16 10:30:00,106.18,106.54,106.0,106.49,45637.0,94.3142,94.6339,94.1543,94.5895,45637.0
2017-11-16 10:40:00,106.47,106.95,106.39,106.92,69068.0,94.5718,94.9981,94.5007,94.9715,69068.0
2017-11-16 10:50:00,106.93,106.96,106.35,106.41,67330.0,94.9804,95.007,94.4652,94.5185,67330.0
2017-11-16 11:00:00,106.42,106.66,106.34,106.52,32408.0,94.5274,94.7405,94.4563,94.6162,32408.0
2017-11-16 11:10:00,106.5,106.6,106.3,106.42,37418.0,94.5984,94.6872,94.4208,94.5274,37418.0
2017-11-16 11:20:00,106.4,106.46,105.74,105.95,24719.0,94.5096,94.5629,93.9234,94.1099,24719.0
2017-11-16 11:30:00,105.92,105.92,105.48,105.58,16542.0,94.0832,94.0832,93.6924,93.7812,16542.0
2017-11-16 11:40:00,105.6,106.3,105.56,105.78,54839.0,93.799,94.4208,93.7635,93.9589,54839.0
2017-11-16 11:50:00,105.77,105.86,105.47,105.5,21177.0,93.95,94.0299,93.6835,93.7102,21177.0
2017-11-16 12:00:00,105.47,105.71,105.46,105.61,14892.0,93.6835,93.8967,93.6746,93.8079,14892.0
2017-11-16 12:10:00,105.55,105.57,105.05,105.11,32273.0,93.7546,93.7723,93.3105,93.3638,32273.0
2017-11-16 12:20:00,105.12,105.38,105.07,105.32,53229.0,93.3726,93.6036,93.3282,93.5503,53229.0
2017-11-16 12:30:00,105.34,105.57,105.07,105.5,45376.0,93.5681,93.7723,93.3282,93.7102,45376.0
2017-11-16 12:40:00,105.53,105.53,105.3,105.32,18932.0,93.7368,93.7368,93.5325,93.5503,18932.0
2017-11-16 12:50:00,105.31,105.76,105.24,105.67,47066.0,93.5414,93.9411,93.4792,93.8612,47066.0
2017-11-16 13:00:00,105.68,105.73,105.54,105.59,14363.0,93.8701,93.9145,93.7457,93.7901,14363.0
2017-11-16 13:10:00,105.6,105.61,105.09,105.14,18739.0,93.799,93.8079,93.346,93.3904,18739.0
2017-11-16 13:20:00,105.17,105.29,105.08,105.17,14688.0,93.417,93.5236,93.3371,93.417,14688.0
2017-11-16 13:30:00,105.19,105.44,105.05,105.09,16721.0,93.4348,93.6569,93.3105,93.346,16721.0
2017-11-16 13:40:00,105.09,105.1,104.7,104.83,26787.0,93.346,93.3549,92.9996,93.115,26787.0
2017-11-16 13:50:00,104.84,105.08,104.73,104.89,72008.0,93.1239,93.3371,93.0262,93.1683,72008.0
2017-11-16 14:00:00,104.87,105.18,104.87,105.13,21894.0,93.1506,93.4259,93.1506,93.3815,21894.0
2017-11-16 14:10:00,105.13,105.32,104.8,104.82,20180.0,93.3815,93.5503,93.0884,93.1062,20180.0
2017-11-16 14:20:00,104.84,104.89,104.71,104.72,12522.0,93.1239,93.1683,93.0085,93.0173,12522.0
2017-11-16 14:30:00,104.75,104.8,104.48,104.71,27327.0,93.044,93.0884,92.8042,93.0085,27327.0
2017-11-16 14:40:00,104.7,104.71,104.48,104.53,21422.0,92.9996,93.0085,92.8042,92.8486,21422.0
2017-11-16 14:50:00,104.54,104.58,104.43,104.48,21008.0,92.8575,92.893,92.7597,92.8042,21008.0
2017-11-16 15:00:00,104.51,104.72,104.49,104.71,13808.0,92.8308,93.0173,92.813,93.0085,13808.0
2017-11-16 15:10:00,104.71,104.97,104.64,104.89,50151.0,93.0085,93.2394,92.9463,93.1683,50151.0
2017-11-16 15:20:00,104.87,104.96,104.81,104.9,24964.0,93.1506,93.2305,93.0973,93.1772,24964.0
2017-11-16 15:30:00,104.89,105.01,104.81,104.89,62521.0,93.1683,93.2749,93.0973,93.1683,62521.0
2017-11-16 15:40:00,104.89,104.94,104.73,104.74,97554.0,93.1683,93.2128,93.0262,93.0351,97554.0
2017-11-16 15:50:00,104.74,104.97,104.64,104.76,161766.0,93.0351,93.2394,92.9463,93.0529,161766.0
2017-11-17 09:30:00,105.76,106.52,105.05,105.07,85806.0,93.9411,94.6162,93.3105,93.3282,85806.0
2017-11-17 09:40:00,105.05,105.05,104.15,104.3,21299.0,93.3105,93.3105,92.511,92.6443,21299.0
2017-11-17 09:50:00,104.24,104.76,104.04,104.07,23761.0,92.591,93.0529,92.4133,92.44,23761.0
2017-11-17 10:00:00,104.0,104.0,103.21,103.3,41248.0,92.3778,92.3778,91.6761,91.756,41248.0
2017-11-17 10:10:00,103.25,103.46,102.96,103.07,45494.0,91.7116,91.8981,91.454,91.5517,45494.0
2017-11-17 10:20:00,103.04,103.35,103.0,103.28,45180.0,91.5251,91.8004,91.4896,91.7383,45180.0
2017-11-17 10:30:00,103.23,103.28,102.84,103.06,25311.0,91.6938,91.7383,91.3474,91.5428,25311.0
2017-11-17 10:40:00,103.08,103.23,102.76,102.95,84422.0,91.5606,91.6938,91.2764,91.4451,84422.0
2017-11-17 10:50:00,103.0,103.29,102.9,103.2,50822.0,91.4896,91.7471,91.4007,91.6672,50822.0
2017-11-17 11:00:00,103.2,103.31,102.83,102.83,17697.0,91.6672,91.7649,91.3385,91.3385,17697.0
2017-11-17 11:10:00,102.86,103.05,102.61,102.88,23712.0,91.3652,91.534,91.1431,91.383,23712.0
2017-11-17 11:20:00,102.89,102.97,102.78,102.89,29041.0,91.3918,91.4629,91.2941,91.3918,29041.0
2017-11-17 11:30:00,102.93,102.96,102.83,102.89,58508.0,91.4274,91.454,91.3385,91.3918,58508.0
2017-11-17 11:40:00,102.9,102.91,102.61,102.61,29609.0,91.4007,91.4096,91.1431,91.1431,29609.0
2017-11-17 11:50:00,102.63,102.78,102.56,102.72,12172.0,91.1609,91.2941,91.0987,91.2408,12172.0
2017-11-17 12:00:00,102.72,102.73,102.65,102.66,14182.0,91.2408,91.2497,91.1787,91.1875,14182.0
2017-11-17 12:10:00,102.65,102.84,102.6,102.75,13570.0,91.1787,91.3474,91.1343,91.2675,13570.0
2017-11-17 12:20:00,102.75,103.05,102.71,102.91,14602.0,91.2675,91.534,91.232,91.4096,14602.0
2017-11-17 12:30:00,102.91,102.94,102.79,102.94,12563.0,91.4096,91.4363,91.303,91.4363,12563.0
2017-11-17 12:40:00,102.97,103.09,102.91,103.08,15788.0,91.4629,91.5695,91.4096,91.5606,15788.0
2017-11-17 12:50:00,103.07,103.12,102.95,103.03,12125.0,91.5517,91.5961,91.4451,91.5162,12125.0
2017-11-17 13:00:00,103.03,103.04,102.87,102.89,12676.0,91.5162,91.5251,91.3741,91.3918,12676.0
2017-11-17 13:10:00,102.9,102.93,102.7,102.73,11471.0,91.4007,91.4274,91.2231,91.2497,11471.0
2017-11-17 13:20:00,102.74,102.84,102.73,102.81,6909.0,91.2586,91.3474,91.2497,91.3208,6909.0
2017-11-17 13:30:00,102.8,102.87,102.73,102.87,74177.0,91.3119,91.3741,91.2497,91.3741,74177.0
2017-11-17 13:40:00,102.83,102.84,102.63,102.7,58992.0,91.3385,91.3474,91.1609,91.2231,58992.0
2017-11-17 13:50:00,102.71,102.77,102.69,102.76,13577.0,91.232,91.2853,91.2142,91.2764,13577.0
2017-11-17 14:00:00,102.77,102.78,102.66,102.7,19880.0,91.2853,91.2941,91.1875,91.2231,19880.0
2017-11-17 14:10:00,102.7,102.7,102.46,102.46,21427.0,91.2231,91.2231,91.0099,91.0099,21427.0
2017-11-17 14:20:00,102.48,102.49,102.34,102.48,16976.0,91.0277,91.0365,90.9033,91.0277,16976.0
2017-11-17 14:30:00,102.48,102.48,102.26,102.28,20453.0,91.0277,91.0277,90.8322,90.85,20453.0
2017-11-17 14:40:00,102.33,102.36,102.25,102.33,15880.0,90.8944,90.9211,90.8234,90.8944,15880.0
2017-11-17 14:50:00,102.33,102.34,101.95,102.04,28307.0,90.8944,90.9033,90.5569,90.6368,28307.0
2017-11-17 15:00:00,101.99,102.05,101.8,101.9,18235.0,90.5924,90.6457,90.4237,90.5125,18235.0
2017-11-17 15:10:00,101.89,101.93,101.66,101.68,16151.0,90.5036,90.5391,90.2993,90.3171,16151.0
2017-11-17 15:20:00,101.68,101.75,101.6,101.75,14092.0,90.3171,90.3792,90.246,90.3792,14092.0
2017-11-17 15:30:00,101.76,101.9,101.7,101.9,19373.0,90.3881,90.5125,90.3348,90.5125,19373.0
2017-11-17 15:40:00,101.9,101.9,101.53,101.6,49839.0,90.5125,90.5125,90.1838,90.246,49839.0
2017-11-17 15:50:00,101.62,101.82,101.56,101.65,131387.0,90.2638,90.4414,90.2105,90.2904,131387.0
2017-11-20 09:30:00,101.99,102.88,101.99,102.58,42866.0,90.5924,91.383,90.5924,91.1165,42866.0
2017-11-20 09:40:00,102.58,102.68,102.45,102.6,25321.0,91.1165,91.2053,91.001,91.1343,25321.0
2017-11-20 09:50:00,102.61,102.62,102.26,102.38,24489.0,91.1431,91.152,90.8322,90.9388,24489.0
2017-11-20 10:00:00,102.47,103.0,102.38,102.98,64711.0,91.0188,91.4896,90.9388,91.4718,64711.0
2017-11-20 10:10:00,103.01,103.12,102.59,102.71,43510.0,91.4984,91.5961,91.1254,91.232,43510.0
2017-11-20 10:20:00,102.73,103.03,102.71,102.92,34958.0,91.2497,91.5162,91.232,91.4185,34958.0
2017-11-20 10:30:00,102.9,103.07,102.77,102.93,113623.0,91.4007,91.5517,91.2853,91.4274,113623.0
2017-11-20 10:40:00,102.95,102.99,102.71,102.99,44473.0,91.4451,91.4807,91.232,91.4807,44473.0
2017-11-20 10:50:00,103.03,103.25,102.99,103.01,64484.0,91.5162,91.7116,91.4807,91.4984,64484.0
2017-11-20 11:00:00,103.01,103.07,102.92,103.0,22831.0,91.4984,91.5517,91.4185,91.4896,22831.0
2017-11-20 11:10:00,103.0,103.19,102.97,103.09,121755.0,91.4896,91.6583,91.4629,91.5695,121755.0
2017-11-20 11:20:00,103.09,103.23,102.93,103.0,20819.0,91.5695,91.6938,91.4274,91.4896,20819.0
2017-11-20 11:30:00,102.99,103.02,102.91,102.96,18872.0,91.4807,91.5073,91.4096,91.454,18872.0
2017-11-20 11:40:00,103.0,103.08,102.91,102.93,14389.0,91.4896,91.5606,91.4096,91.4274,14389.0
2017-11-20 11:50:00,102.96,103.04,102.88,102.93,16206.0,91.454,91.5251,91.383,91.4274,16206.0
2017-11-20 12:00:00,102.93,103.02,102.87,102.91,30928.0,91.4274,91.5073,91.3741,91.4096,30928.0
2017-11-20 12:10:00,102.93,102.94,102.73,102.73,22981.0,91.4274,91.4363,91.2497,91.2497,22981.0
2017-11-20 12:20:00,102.76,102.76,102.53,102.61,12597.0,91.2764,91.2764,91.0721,91.1431,12597.0
2017-11-20 12:30:00,102.6,102.79,102.6,102.68,20560.0,91.1343,91.303,91.1343,91.2053,20560.0
2017-11-20 12:40:00,102.7,102.8,102.59,102.8,16695.0,91.2231,91.3119,91.1254,91.3119,16695.0
2017-11-20 12:50:00,102.77,102.97,102.72,102.97,16901.0,91.2853,91.4629,91.2408,91.4629,16901.0
2017-11-20 13:00:00,102.99,103.01,102.89,102.98,15933.0,91.4807,91.4984,91.3918,91.4718,15933.0
2017-11-20 13:10:00,102.98,102.99,102.83,102.89,9081.0,91.4718,91.4807,91.3385,91.3918,9081.0
2017-11-20 13:20:00,102.89,102.92,102.8,102.85,7600.0,91.3918,91.4185,91.3119,91.3563,7600.0
2017-11-20 13:30:00,102.84,102.91,102.77,102.77,11071.0,91.3474,91.4096,91.2853,91.2853,11071.0
2017-11-20 13:40:00,102.81,102.81,102.7,102.7,10747.0,91.3208,91.3208,91.2231,91.2231,10747.0
2017-11-20 13:50:00,102.71,102.71,102.48,102.51,18391.0,91.232,91.232,91.0277,91.0543,18391.0
2017-11-20 14:00:00,102.53,102.56,102.47,102.56,18471.0,91.0721,91.0987,91.0188,91.0987,18471.0
2017-11-20 14:10:00,102.55,102.57,102.4,102.43,19888.0,91.0898,91.1076,90.9566,90.9832,19888.0
2017-11-20 14:20:00,102.45,102.54,102.39,102.47,22372.0,91.001,91.081,90.9477,91.0188,22372.0
2017-11-20 14:30:00,102.45,102.47,102.29,102.34,13565.0,91.001,91.0188,90.8589,90.9033,13565.0
2017-11-20 14:40:00,102.37,102.57,102.35,102.47,12986.0,90.93,91.1076,90.9122,91.0188,12986.0
2017-11-20 14:50:00,102.48,102.55,102.44,102.49,15578.0,91.0277,91.0898,90.9921,91.0365,15578.0
2017-11-20 15:00:00,102.49,102.59,102.48,102.51,21614.0,91.0365,91.1254,91.0277,91.0543,21614.0
2017-11-20 15:10:00,102.51,102.59,102.49,102.58,15120.0,91.0543,91.1254,91.0365,91.1165,15120.0
2017-11-20 15:20:00,102.58,102.77,102.51,102.51,20255.0,91.1165,91.2853,91.0543,91.0543,20255.0
2017-11-20 15:30:00,102.55,102.55,102.25,102.25,30338.0,91.0898,91.0898,90.8234,90.8234,30338.0
2017-11-20 15:40:00,102.25,102.27,102.16,102.19,57967.0,90.8234,90.8411,90.7434,90.7701,57967.0
2017-11-20 15:50:00,102.19,102.53,102.14,102.51,143880.0,90.7701,91.0721,90.7257,91.0543,143880.0
2017-11-21 09:30:00,103.26,103.7,103.25,103.45,27039.0,91.7205,92.1113,91.7116,91.8893,27039.0
2017-11-21 09:40:00,103.45,104.31,103.44,104.0,41426.0,91.8893,92.6532,91.8804,92.3778,41426.0
2017-11-21 09:50:00,104.0,104.23,103.88,104.17,19257.0,92.3778,92.5821,92.2712,92.5288,19257.0
2017-11-21 10:00:00,104.17,104.23,104.04,104.08,23457.0,92.5288,92.5821,92.4133,92.4489,23457.0
2017-11-21 10:10:00,104.07,104.75,104.03,104.75,27477.0,92.44,93.044,92.4044,93.044,27477.0
2017-11-21 10:20:00,104.64,104.74,104.39,104.48,19184.0,92.9463,93.0351,92.7242,92.8042,19184.0
2017-11-21 10:30:00,104.54,104.54,104.08,104.22,56430.0,92.8575,92.8575,92.4489,92.5732,56430.0
2017-11-21 10:40:00,104.25,104.33,104.0,104.13,15020.0,92.5999,92.6709,92.3778,92.4933,15020.0
2017-11-21 10:50:00,104.13,104.18,104.02,104.15,20837.0,92.4933,92.5377,92.3956,92.511,20837.0
2017-11-21 11:00:00,104.16,104.26,104.03,104.06,19854.0,92.5199,92.6087,92.4044,92.4311,19854.0
2017-11-21 11:10:00,104.12,104.25,104.08,104.16,9397.0,92.4844,92.5999,92.4489,92.5199,9397.0
2017-11-21 11:20:00,104.16,104.16,103.75,103.82,16152.0,92.5199,92.5199,92.1557,92.2179,16152.0
2017-11-21 11:30:00,103.84,103.84,103.57,103.82,10400.0,92.2357,92.2357,91.9959,92.2179,10400.0
2017-11-21 11:40:00,103.79,103.98,103.78,103.93,11790.0,92.1913,92.36,92.1824,92.3156,11790.0
2017-11-21 11:50:00,103.94,103.95,103.8,103.8,11454.0,92.3245,92.3334,92.2001,92.2001,11454.0
2017-11-21 12:00:00,103.84,103.95,103.8,103.93,13238.0,92.2357,92.3334,92.2001,92.3156,13238.0
2017-11-21 12:10:00,103.89,104.13,103.8,104.13,27051.0,92.2801,92.4933,92.2001,92.4933,27051.0
2017-11-21 12:20:00,104.14,104.28,103.96,103.97,21900.0,92.5022,92.6265,92.3423,92.3512,21900.0
2017-11-21 12:30:00,103.98,104.03,103.85,103.89,9162.0,92.36,92.4044,92.2446,92.2801,9162.0
2017-11-21 12:40:00,103.88,103.99,103.85,103.98,14600.0,92.2712,92.3689,92.2446,92.36,14600.0
2017-11-21 12:50:00,103.97,104.15,103.95,104.15,13685.0,92.3512,92.511,92.3334,92.511,13685.0
2017-11-21 13:00:00,104.13,104.23,104.02,104.23,12317.0,92.4933,92.5821,92.3956,92.5821,12317.0
2017-11-21 13:10:00,104.23,104.32,104.17,104.18,9715.0,92.5821,92.662,92.5288,92.5377,9715.0
2017-11-21 13:20:00,104.18,104.24,104.05,104.06,9662.0,92.5377,92.591,92.4222,92.4311,9662.0
2017-11-21 13:30:00,104.09,104.26,104.07,104.2,11743.0,92.4577,92.6087,92.44,92.5554,11743.0
2017-11-21 13:40:00,104.2,104.24,104.01,104.19,54388.0,92.5554,92.591,92.3867,92.5466,54388.0
2017-11-21 13:50:00,104.17,104.48,104.17,104.44,19192.0,92.5288,92.8042,92.5288,92.7686,19192.0
2017-11-21 14:00:00,104.45,104.88,104.44,104.79,43397.0,92.7775,93.1595,92.7686,93.0795,43397.0
2017-11-21 14:10:00,104.77,104.77,104.47,104.5,60912.0,93.0617,93.0617,92.7953,92.8219,60912.0
2017-11-21 14:20:00,104.49,104.49,104.33,104.35,8968.0,92.813,92.813,92.6709,92.6887,8968.0
2017-11-21 14:30:00,104.39,104.49,104.33,104.41,12914.0,92.7242,92.813,92.6709,92.742,12914.0
2017-11-21 14:40:00,104.38,104.42,104.31,104.38,6989.0,92.7153,92.7509,92.6532,92.7153,6989.0
2017-11-21 14:50:00,104.43,104.45,104.34,104.41,45899.0,92.7597,92.7775,92.6798,92.742,45899.0
2017-11-21 15:00:00,104.45,104.5,104.34,104.5,11144.0,92.7775,92.8219,92.6798,92.8219,11144.0
2017-11-21 15:10:00,104.48,104.51,104.37,104.46,15625.0,92.8042,92.8308,92.7065,92.7864,15625.0
2017-11-21 15:20:00,104.44,104.62,104.35,104.56,17620.0,92.7686,92.9285,92.6887,92.8752,17620.0
2017-11-21 15:30:00,104.58,104.69,104.57,104.64,24684.0,92.893,92.9907,92.8841,92.9463,24684.0
2017-11-21 15:40:00,104.63,104.78,104.49,104.49,34015.0,92.9374,93.0706,92.813,92.813,34015.0
2017-11-21 15:50:00,104.51,104.78,104.51,104.74,95889.0,92.8308,93.0706,92.8308,93.0351,95889.0
2017-11-22 09:30:00,105.68,105.68,104.65,104.68,48778.0,93.8701,93.8701,92.9552,92.9818,48778.0
2017-11-22 09:40:00,104.62,105.02,104.23,105.0,57590.0,92.9285,93.2838,92.5821,93.266,57590.0
2017-11-22 09:50:00,104.92,105.34,104.84,105.14,26732.0,93.195,93.5681,93.1239,93.3904,26732.0
2017-11-22 10:00:00,105.09,105.09,104.83,105.0,42801.0,93.346,93.346,93.115,93.266,42801.0
2017-11-22 10:10:00,105.0,105.24,104.86,104.99,25636.0,93.266,93.4792,93.1417,93.2572,25636.0
2017-11-22 10:20:00,105.01,105.01,104.59,104.59,10508.0,93.2749,93.2749,92.9019,92.9019,10508.0
2017-11-22 10:30:00,104.7,104.92,104.61,104.9,14696.0,92.9996,93.195,92.9196,93.1772,14696.0
2017-11-22 10:40:00,104.85,105.18,104.84,104.88,21996.0,93.1328,93.4259,93.1239,93.1595,21996.0
2017-11-22 10:50:00,104.91,104.92,104.72,104.86,10209.0,93.1861,93.195,93.0173,93.1417,10209.0
2017-11-22 11:00:00,104.88,105.0,104.84,104.89,12105.0,93.1595,93.266,93.1239,93.1683,12105.0
2017-11-22 11:10:00,104.85,104.87,104.5,104.58,7337.0,93.1328,93.1506,92.8219,92.893,7337.0
2017-11-22 11:20:00,104.59,104.6,104.39,104.43,10175.0,92.9019,92.9107,92.7242,92.7597,10175.0
2017-11-22 11:30:00,104.4,104.66,104.32,104.51,9808.0,92.7331,92.964,92.662,92.8308,9808.0
2017-11-22 11:40:00,104.52,104.58,104.36,104.44,67840.0,92.8397,92.893,92.6976,92.7686,67840.0
2017-11-22 11:50:00,104.46,104.6,104.45,104.5,16200.0,92.7864,92.9107,92.7775,92.8219,16200.0
2017-11-22 12:00:00,104.5,104.64,104.5,104.61,6824.0,92.8219,92.9463,92.8219,92.9196,6824.0
2017-11-22 12:10:00,104.66,104.81,104.61,104.74,22430.0,92.964,93.0973,92.9196,93.0351,22430.0
2017-11-22 12:20:00,104.74,104.9,104.69,104.76,26240.0,93.0351,93.1772,92.9907,93.0529,26240.0
2017-11-22 12:30:00,104.76,104.82,104.57,104.68,11588.0,93.0529,93.1062,92.8841,92.9818,11588.0
2017-11-22 12:40:00,104.69,104.76,104.6,104.63,18362.0,92.9907,93.0529,92.9107,92.9374,18362.0
2017-11-22 12:50:00,104.58,104.64,104.51,104.51,15624.0,92.893,92.9463,92.8308,92.8308,15624.0
2017-11-22 13:00:00,104.55,104.55,104.48,104.49,7050.0,92.8663,92.8663,92.8042,92.813,7050.0
2017-11-22 13:10:00,104.49,104.63,104.46,104.48,18575.0,92.813,92.9374,92.7864,92.8042,18575.0
2017-11-22 13:20:00,104.45,104.73,104.45,104.67,8440.0,92.7775,93.0262,92.7775,92.9729,8440.0
2017-11-22 13:30:00,104.69,104.69,104.59,104.61,10871.0,92.9907,92.9907,92.9019,92.9196,10871.0
2017-11-22 13:40:00,104.61,104.64,104.52,104.6,17759.0,92.9196,92.9463,92.8397,92.9107,17759.0
2017-11-22 13:50:00,104.6,104.6,104.05,104.05,46816.0,92.9107,92.9107,92.4222,92.4222,46816.0
2017-11-22 14:00:00,104.03,104.27,103.87,104.15,20238.0,92.4044,92.6176,92.2623,92.511,20238.0
2017-11-22 14:10:00,104.14,104.44,104.11,104.4,21287.0,92.5022,92.7686,92.4755,92.7331,21287.0
2017-11-22 14:20:00,104.43,104.68,104.41,104.61,13914.0,92.7597,92.9818,92.742,92.9196,13914.0
2017-11-22 14:30:00,104.62,104.7,104.61,104.63,9599.0,92.9285,92.9996,92.9196,92.9374,9599.0
2017-11-22 14:40:00,104.64,104.75,104.64,104.72,9890.0,92.9463,93.044,92.9463,93.0173,9890.0
2017-11-22 14:50:00,104.71,104.72,104.54,104.55,8939.0,93.0085,93.0173,92.8575,92.8663,8939.0
2017-11-22 15:00:00,104.59,104.66,104.53,104.57,16243.0,92.9019,92.964,92.8486,92.8841,16243.0
2017-11-22 15:10:00,104.58,104.62,104.5,104.56,15505.0,92.893,92.9285,92.8219,92.8752,15505.0
2017-11-22 15:20:00,104.55,104.59,104.44,104.5,13758.0,92.8663,92.9019,92.7686,92.8219,13758.0
2017-11-22 15:30:00,104.47,104.56,104.45,104.46,14185.0,92.7953,92.8752,92.7775,92.7864,14185.0
2017-11-22 15:40:00,104.44,104.47,104.35,104.39,23951.0,92.7686,92.7953,92.6887,92.7242,23951.0
2017-11-22 15:50:00,104.4,104.55,104.4,104.45,49233.0,92.7331,92.8663,92.7331,92.7775,49233.0
2017-11-24 09:30:00,104.73,105.2,104.73,105.18,50317.0,93.0262,93.4437,93.0262,93.4259,50317.0
2017-11-24 09:40:00,105.09,105.23,104.98,105.06,17119.0,93.346,93.4703,93.2483,93.3193,17119.0
2017-11-24 09:50:00,105.04,105.27,105.0,105.2,28803.0,93.3016,93.5059,93.266,93.4437,28803.0
2017-11-24 10:00:00,105.2,105.42,105.16,105.17,50132.0,93.4437,93.6391,93.4082,93.417,50132.0
2017-11-24 10:10:00,105.15,105.2,104.76,104.84,48413.0,93.3993,93.4437,93.0529,93.1239,48413.0
2017-11-24 10:20:00,104.91,104.91,104.4,104.44,30913.0,93.1861,93.1861,92.7331,92.7686,30913.0
2017-11-24 10:30:00,104.47,104.64,104.31,104.48,32017.0,92.7953,92.9463,92.6532,92.8042,32017.0
2017-11-24 10:40:00,104.48,104.65,104.3,104.3,55125.0,92.8042,92.9552,92.6443,92.6443,55125.0
2017-11-24 10:50:00,104.32,104.32,104.09,104.11,32253.0,92.662,92.662,92.4577,92.4755,32253.0
2017-11-24 11:00:00,104.12,104.25,104.08,104.2,37586.0,92.4844,92.5999,92.4489,92.5554,37586.0
2017-11-24 11:10:00,104.2,104.23,104.13,104.19,19810.0,92.5554,92.5821,92.4933,92.5466,19810.0
2017-11-24 11:20:00,104.21,104.21,104.11,104.19,20324.0,92.5643,92.5643,92.4755,92.5466,20324.0
2017-11-24 11:30:00,104.21,104.22,104.15,104.15,25495.0,92.5643,92.5732,92.511,92.511,25495.0
2017-11-24 11:40:00,104.16,104.25,104.14,104.19,27684.0,92.5199,92.5999,92.5022,92.5466,27684.0
2017-11-24 11:50:00,104.21,104.38,104.18,104.37,39209.0,92.5643,92.7153,92.5377,92.7065,39209.0
2017-11-24 12:00:00,104.37,104.74,104.37,104.6,20140.0,92.7065,93.0351,92.7065,92.9107,20140.0
2017-11-24 12:10:00,104.6,104.64,104.47,104.5,14524.0,92.9107,92.9463,92.7953,92.8219,14524.0
2017-11-24 12:20:00,104.49,104.66,104.39,104.63,13250.0,92.813,92.964,92.7242,92.9374,13250.0
2017-11-24 12:30:00,104.64,104.83,104.61,104.74,18928.0,92.9463,93.115,92.9196,93.0351,18928.0
2017-11-24 12:40:00,104.77,104.77,104.56,104.71,24045.0,93.0617,93.0617,92.8752,93.0085,24045.0
2017-11-24 12:50:00,104.74,105.09,104.74,105.04,57080.0,93.0351,93.346,93.0351,93.3016,57080.0
2017-11-27 09:30:00,103.64,103.95,102.3,102.36,59372.0,92.058,92.3334,90.8678,90.9211,59372.0
2017-11-27 09:40:00,102.34,103.17,102.33,103.16,29051.0,90.9033,91.6406,90.8944,91.6317,29051.0
2017-11-27 09:50:00,103.15,103.6,103.06,103.44,137232.0,91.6228,92.0225,91.5428,91.8804,137232.0
2017-11-27 10:00:00,103.43,104.13,103.26,104.02,36992.0,91.8715,92.4933,91.7205,92.3956,36992.0
2017-11-27 10:10:00,104.18,104.6,104.03,104.4,32061.0,92.5377,92.9107,92.4044,92.7331,32061.0
2017-11-27 10:20:00,104.35,104.4,104.13,104.28,30203.0,92.6887,92.7331,92.4933,92.6265,30203.0
2017-11-27 10:30:00,104.32,104.49,104.18,104.24,24863.0,92.662,92.813,92.5377,92.591,24863.0
2017-11-27 10:40:00,104.26,104.3,103.91,104.08,18092.0,92.6087,92.6443,92.2979,92.4489,18092.0
2017-11-27 10:50:00,104.09,104.46,104.09,104.44,16868.0,92.4577,92.7864,92.4577,92.7686,16868.0
2017-11-27 11:00:00,104.38,104.42,104.29,104.36,14866.0,92.7153,92.7509,92.6354,92.6976,14866.0
2017-11-27 11:10:00,104.36,104.45,104.24,104.31,16998.0,92.6976,92.7775,92.591,92.6532,16998.0
2017-11-27 11:20:00,104.3,104.33,103.92,103.92,26246.0,92.6443,92.6709,92.3067,92.3067,26246.0
2017-11-27 11:30:00,104.01,104.12,103.78,103.87,17330.0,92.3867,92.4844,92.1824,92.2623,17330.0
2017-11-27 11:40:00,103.95,104.19,103.76,104.19,15585.0,92.3334,92.5466,92.1646,92.5466,15585.0
2017-11-27 11:50:00,104.13,104.31,104.12,104.3,13447.0,92.4933,92.6532,92.4844,92.6443,13447.0
2017-11-27 12:00:00,104.29,104.37,104.21,104.27,11707.0,92.6354,92.7065,92.5643,92.6176,11707.0
2017-11-27 12:10:00,104.23,104.33,104.18,104.2,6972.0,92.5821,92.6709,92.5377,92.5554,6972.0
2017-11-27 12:20:00,104.22,104.25,104.15,104.23,8058.0,92.5732,92.5999,92.511,92.5821,8058.0
2017-11-27 12:30:00,104.23,104.29,104.15,104.28,12000.0,92.5821,92.6354,92.511,92.6265,12000.0
2017-11-27 12:40:00,104.3,104.35,104.25,104.28,8551.0,92.6443,92.6887,92.5999,92.6265,8551.0
2017-11-27 12:50:00,104.28,104.34,104.22,104.24,7839.0,92.6265,92.6798,92.5732,92.591,7839.0
2017-11-27 13:00:00,104.25,104.39,104.23,104.31,10000.0,92.5999,92.7242,92.5821,92.6532,10000.0
2017-11-27 13:10:00,104.34,104.34,104.19,104.22,12500.0,92.6798,92.6798,92.5466,92.5732,12500.0
2017-11-27 13:20:00,104.23,104.36,104.22,104.36,11257.0,92.5821,92.6976,92.5732,92.6976,11257.0
2017-11-27 13:30:00,104.36,104.49,104.36,104.45,20947.0,92.6976,92.813,92.6976,92.7775,20947.0
2017-11-27 13:40:00,104.45,104.59,104.44,104.59,19921.0,92.7775,92.9019,92.7686,92.9019,19921.0
2017-11-27 13:50:00,104.56,104.6,104.44,104.44,10440.0,92.8752,92.9107,92.7686,92.7686,10440.0
2017-11-27 14:00:00,104.45,104.67,104.44,104.66,28641.0,92.7775,92.9729,92.7686,92.964,28641.0
2017-11-27 14:10:00,104.67,105.1,104.64,104.97,25936.0,92.9729,93.3549,92.9463,93.2394,25936.0
2017-11-27 14:20:00,104.95,104.98,104.8,104.86,15089.0,93.2216,93.2483,93.0884,93.1417,15089.0
2017-11-27 14:30:00,104.84,104.98,104.8,104.8,21763.0,93.1239,93.2483,93.0884,93.0884,21763.0
2017-11-27 14:40:00,104.77,104.89,104.66,104.88,11892.0,93.0617,93.1683,92.964,93.1595,11892.0
2017-11-27 14:50:00,104.86,104.87,104.72,104.74,13654.0,93.1417,93.1506,93.0173,93.0351,13654.0
2017-11-27 15:00:00,104.73,104.73,104.47,104.51,15707.0,93.0262,93.0262,92.7953,92.8308,15707.0
2017-11-27 15:10:00,104.5,104.53,104.22,104.27,19097.0,92.8219,92.8486,92.5732,92.6176,19097.0
2017-11-27 15:20:00,104.29,104.38,104.26,104.27,15391.0,92.6354,92.7153,92.6087,92.6176,15391.0
2017-11-27 15:30:00,104.28,104.3,104.19,104.23,27545.0,92.6265,92.6443,92.5466,92.5821,27545.0
2017-11-27 15:40:00,104.21,104.36,104.19,104.34,51711.0,92.5643,92.6976,92.5466,92.6798,51711.0
2017-11-27 15:50:00,104.31,104.52,104.28,104.41,116178.0,92.6532,92.8397,92.6265,92.742,116178.0
2017-11-28 09:30:00,104.27,105.49,104.27,105.23,26498.0,92.6176,93.7013,92.6176,93.4703,26498.0
2017-11-28 09:40:00,105.23,105.33,104.96,104.99,10704.0,93.4703,93.5592,93.2305,93.2572,10704.0
2017-11-28 09:50:00,105.03,105.35,104.74,105.3,24349.0,93.2927,93.5769,93.0351,93.5325,24349.0
2017-11-28 10:00:00,105.3,105.57,105.28,105.57,23145.0,93.5325,93.7723,93.5148,93.7723,23145.0
2017-11-28 10:10:00,105.57,106.23,105.57,106.04,37806.0,93.7723,94.3586,93.7723,94.1898,37806.0
2017-11-28 10:20:00,106.04,106.11,105.81,106.06,14218.0,94.1898,94.252,93.9855,94.2076,14218.0
2017-11-28 10:30:00,106.14,106.44,105.97,106.0,28765.0,94.2786,94.5451,94.1276,94.1543,28765.0
2017-11-28 10:40:00,105.94,106.0,105.66,105.81,20393.0,94.101,94.1543,93.8523,93.9855,20393.0
2017-11-28 10:50:00,105.84,106.0,105.66,105.72,17276.0,94.0122,94.1543,93.8523,93.9056,17276.0
2017-11-28 11:00:00,105.72,105.97,105.72,105.84,18073.0,93.9056,94.1276,93.9056,94.0122,18073.0
2017-11-28 11:10:00,105.83,106.27,105.83,106.21,27719.0,94.0033,94.3941,94.0033,94.3408,27719.0
2017-11-28 11:20:00,106.19,106.27,106.16,106.22,18379.0,94.3231,94.3941,94.2964,94.3497,18379.0
2017-11-28 11:30:00,106.21,106.47,106.21,106.37,24792.0,94.3408,94.5718,94.3408,94.4829,24792.0
2017-11-28 11:40:00,106.41,106.58,106.28,106.51,20801.0,94.5185,94.6695,94.403,94.6073,20801.0
2017-11-28 11:50:00,106.49,106.49,106.12,106.21,19764.0,94.5895,94.5895,94.2609,94.3408,19764.0
2017-11-28 12:00:00,106.27,106.41,106.22,106.33,10728.0,94.3941,94.5185,94.3497,94.4474,10728.0
2017-11-28 12:10:00,106.39,106.6,106.38,106.6,14207.0,94.5007,94.6872,94.4918,94.6872,14207.0
2017-11-28 12:20:00,106.6,106.65,106.47,106.63,23031.0,94.6872,94.7317,94.5718,94.7139,23031.0
2017-11-28 12:30:00,106.6,106.66,106.49,106.64,23007.0,94.6872,94.7405,94.5895,94.7228,23007.0
2017-11-28 12:40:00,106.63,106.65,106.55,106.6,13071.0,94.7139,94.7317,94.6428,94.6872,13071.0
2017-11-28 12:50:00,106.57,106.65,106.55,106.65,9483.0,94.6606,94.7317,94.6428,94.7317,9483.0
2017-11-28 13:00:00,106.66,106.73,106.61,106.73,9950.0,94.7405,94.8027,94.6961,94.8027,9950.0
2017-11-28 13:10:00,106.7,106.77,106.67,106.75,13597.0,94.7761,94.8382,94.7494,94.8205,13597.0
2017-11-28 13:20:00,106.76,106.78,106.47,106.47,40040.0,94.8294,94.8471,94.5718,94.5718,40040.0
2017-11-28 13:30:00,106.47,106.52,106.13,106.37,17750.0,94.5718,94.6162,94.2698,94.4829,17750.0
2017-11-28 13:40:00,106.37,106.49,106.34,106.43,20609.0,94.4829,94.5895,94.4563,94.5362,20609.0
2017-11-28 13:50:00,106.42,106.54,106.16,106.22,24311.0,94.5274,94.6339,94.2964,94.3497,24311.0
2017-11-28 14:00:00,106.26,106.29,105.88,106.04,27744.0,94.3852,94.4119,94.0477,94.1898,27744.0
2017-11-28 14:10:00,106.03,106.03,105.81,105.99,21075.0,94.1809,94.1809,93.9855,94.1454,21075.0
2017-11-28 14:20:00,105.99,106.48,105.99,106.38,28695.0,94.1454,94.5807,94.1454,94.4918,28695.0
2017-11-28 14:30:00,106.41,106.82,106.39,106.78,41839.0,94.5185,94.8827,94.5007,94.8471,41839.0
2017-11-28 14:40:00,106.68,106.85,106.55,106.7,31115.0,94.7583,94.9093,94.6428,94.7761,31115.0
2017-11-28 14:50:00,106.7,106.76,106.49,106.55,21716.0,94.7761,94.8294,94.5895,94.6428,21716.0
2017-11-28 15:00:00,106.55,106.89,106.52,106.8,42692.0,94.6428,94.9448,94.6162,94.8649,42692.0
2017-11-28 15:10:00,106.8,107.08,106.8,107.08,38174.0,94.8649,95.1136,94.8649,95.1136,38174.0
2017-11-28 15:20:00,107.08,107.22,107.0,107.02,40490.0,95.1136,95.238,95.0425,95.0603,40490.0
2017-11-28 15:30:00,107.04,107.05,106.76,106.83,54253.0,95.0781,95.087,94.8294,94.8915,54253.0
2017-11-28 15:40:00,106.82,107.01,106.72,107.01,85706.0,94.8827,95.0514,94.7938,95.0514,85706.0
2017-11-28 15:50:00,106.97,107.22,106.88,107.2,161795.0,95.0159,95.238,94.936,95.2202,161795.0
2017-11-29 09:30:00,107.16,107.38,106.09,106.09,49376.0,95.1847,95.3801,94.2342,94.2342,49376.0
2017-11-29 09:40:00,106.18,106.25,105.78,105.8,41474.0,94.3142,94.3764,93.9589,93.9766,41474.0
2017-11-29 09:50:00,105.78,105.8,105.31,105.51,43770.0,93.9589,93.9766,93.5414,93.7191,43770.0
2017-11-29 10:00:00,105.5,105.5,104.83,105.19,50668.0,93.7102,93.7102,93.115,93.4348,50668.0
2017-11-29 10:10:00,105.27,105.29,103.64,103.89,46565.0,93.5059,93.5236,92.058,92.2801,46565.0
2017-11-29 10:20:00,103.92,104.11,102.8,103.21,54188.0,92.3067,92.4755,91.3119,91.6761,54188.0
2017-11-29 10:30:00,103.08,103.41,101.94,103.24,83255.0,91.5606,91.8537,90.548,91.7027,83255.0
2017-11-29 10:40:00,103.19,103.42,102.46,102.59,33070.0,91.6583,91.8626,91.0099,91.1254,33070.0
2017-11-29 10:50:00,102.68,102.74,101.93,101.94,50094.0,91.2053,91.2586,90.5391,90.548,50094.0
2017-11-29 11:00:00,101.98,102.03,101.44,101.52,58363.0,90.5835,90.6279,90.1039,90.1749,58363.0
2017-11-29 11:10:00,101.51,102.0,101.42,101.54,43513.0,90.1661,90.6013,90.0861,90.1927,43513.0
2017-11-29 11:20:00,101.65,101.7,100.75,101.0,50052.0,90.2904,90.3348,89.491,89.7131,50052.0
2017-11-29 11:30:00,101.01,101.64,100.93,101.04,183802.0,89.7219,90.2815,89.6509,89.7486,183802.0
2017-11-29 11:40:00,101.05,101.05,100.27,100.6,57472.0,89.7575,89.7575,89.0646,89.3578,57472.0
2017-11-29 11:50:00,100.58,100.62,99.36,99.41,46238.0,89.34,89.3755,88.2563,88.3007,46238.0
2017-11-29 12:00:00,99.41,99.78,98.91,99.13,51540.0,88.3007,88.6294,87.8566,88.052,51540.0
2017-11-29 12:10:00,99.22,100.39,99.08,100.28,128143.0,88.132,89.1712,88.0076,89.0735,128143.0
2017-11-29 12:20:00,100.27,100.46,99.76,99.98,65913.0,89.0646,89.2334,88.6116,88.807,65913.0
2017-11-29 12:30:00,100.0,100.22,99.74,99.85,36760.0,88.8248,89.0202,88.5939,88.6916,36760.0
2017-11-29 12:40:00,99.94,100.56,99.87,100.27,48841.0,88.7715,89.3222,88.7093,89.0646,48841.0
2017-11-29 12:50:00,100.36,100.4,99.95,100.0,62423.0,89.1446,89.1801,88.7804,88.8248,62423.0
2017-11-29 13:00:00,100.02,100.08,99.67,99.83,38579.0,88.8426,88.8959,88.5317,88.6738,38579.0
2017-11-29 13:10:00,99.84,100.29,99.82,100.23,37373.0,88.6827,89.0824,88.6649,89.0291,37373.0
2017-11-29 13:20:00,100.21,100.36,100.16,100.31,30383.0,89.0113,89.1446,88.9669,89.1002,30383.0
2017-11-29 13:30:00,100.34,100.85,100.26,100.82,115974.0,89.1268,89.5798,89.0558,89.5532,115974.0
2017-11-29 13:40:00,100.8,101.0,100.74,100.96,33107.0,89.5354,89.7131,89.4821,89.6775,33107.0
2017-11-29 13:50:00,100.93,101.0,100.37,100.43,48630.0,89.6509,89.7131,89.1535,89.2068,48630.0
2017-11-29 14:00:00,100.39,100.57,100.02,100.09,33424.0,89.1712,89.3311,88.8426,88.9047,33424.0
2017-11-29 14:10:00,100.09,100.2,99.79,99.85,51491.0,88.9047,89.0025,88.6383,88.6916,51491.0
2017-11-29 14:20:00,99.83,100.11,99.71,99.95,64905.0,88.6738,88.9225,88.5672,88.7804,64905.0
2017-11-29 14:30:00,99.98,100.09,99.88,99.92,68322.0,88.807,88.9047,88.7182,88.7537,68322.0
2017-11-29 14:40:00,99.97,100.18,99.85,100.03,49376.0,88.7982,88.9847,88.6916,88.8515,49376.0
2017-11-29 14:50:00,100.03,100.28,99.98,100.21,143343.0,88.8515,89.0735,88.807,89.0113,143343.0
2017-11-29 15:00:00,100.2,100.29,100.15,100.22,40586.0,89.0025,89.0824,88.958,89.0202,40586.0
2017-11-29 15:10:00,100.24,100.31,99.97,100.01,45403.0,89.038,89.1002,88.7982,88.8337,45403.0
2017-11-29 15:20:00,100.0,100.31,100.0,100.27,50061.0,88.8248,89.1002,88.8248,89.0646,50061.0
2017-11-29 15:30:00,100.26,100.7,100.21,100.45,63271.0,89.0558,89.4466,89.0113,89.2245,63271.0
2017-11-29 15:40:00,100.44,100.58,100.42,100.53,145614.0,89.2156,89.34,89.1979,89.2956,145614.0
2017-11-29 15:50:00,100.54,100.61,100.24,100.35,422282.0,89.3045,89.3666,89.038,89.1357,422282.0
2017-11-30 09:30:00,101.5,102.2,100.97,101.29,81627.0,90.1572,90.779,89.6864,89.9706,81627.0
2017-11-30 09:40:00,101.32,102.74,101.25,102.53,89319.0,89.9973,91.2586,89.9351,91.0721,89319.0
2017-11-30 09:50:00,102.46,102.9,102.13,102.62,68761.0,91.0099,91.4007,90.7168,91.152,68761.0
2017-11-30 10:00:00,102.68,103.6,102.31,103.14,52680.0,91.2053,92.0225,90.8767,91.6139,52680.0
2017-11-30 10:10:00,103.21,103.9,103.16,103.85,75561.0,91.6761,92.289,91.6317,92.2446,75561.0
2017-11-30 10:20:00,103.91,104.33,103.62,103.92,88104.0,92.2979,92.6709,92.0403,92.3067,88104.0
2017-11-30 10:30:00,103.94,104.3,103.85,104.0,39000.0,92.3245,92.6443,92.2446,92.3778,39000.0
2017-11-30 10:40:00,104.03,104.04,103.13,103.13,38663.0,92.4044,92.4133,91.605,91.605,38663.0
2017-11-30 10:50:00,103.14,103.24,102.98,103.12,46819.0,91.6139,91.7027,91.4718,91.5961,46819.0
2017-11-30 11:00:00,103.09,103.6,103.02,103.4,24579.0,91.5695,92.0225,91.5073,91.8448,24579.0
2017-11-30 11:10:00,103.37,103.68,103.11,103.62,19980.0,91.8182,92.0936,91.5873,92.0403,19980.0
2017-11-30 11:20:00,103.56,103.57,103.08,103.16,24528.0,91.987,91.9959,91.5606,91.6317,24528.0
2017-11-30 11:30:00,103.23,103.29,102.98,103.0,30123.0,91.6938,91.7471,91.4718,91.4896,30123.0
2017-11-30 11:40:00,103.01,103.06,102.68,103.01,28034.0,91.4984,91.5428,91.2053,91.4984,28034.0
2017-11-30 11:50:00,103.0,103.04,102.7,103.04,16636.0,91.4896,91.5251,91.2231,91.5251,16636.0
2017-11-30 12:00:00,102.95,103.0,102.72,102.9,35508.0,91.4451,91.4896,91.2408,91.4007,35508.0
2017-11-30 12:10:00,102.87,102.97,102.61,102.61,21432.0,91.3741,91.4629,91.1431,91.1431,21432.0
2017-11-30 12:20:00,102.62,103.02,102.55,102.99,32432.0,91.152,91.5073,91.0898,91.4807,32432.0
2017-11-30 12:30:00,103.01,103.01,102.15,102.39,32256.0,91.4984,91.4984,90.7345,90.9477,32256.0
2017-11-30 12:40:00,102.43,102.55,102.2,102.23,23684.0,90.9832,91.0898,90.779,90.8056,23684.0
2017-11-30 12:50:00,102.23,102.23,101.74,101.94,104969.0,90.8056,90.8056,90.3704,90.548,104969.0
2017-11-30 13:00:00,102.03,102.53,101.96,102.53,19895.0,90.6279,91.0721,90.5658,91.0721,19895.0
2017-11-30 13:10:00,102.49,102.62,102.34,102.38,12388.0,91.0365,91.152,90.9033,90.9388,12388.0
2017-11-30 13:20:00,102.41,102.66,102.36,102.66,23419.0,90.9655,91.1875,90.9211,91.1875,23419.0
2017-11-30 13:30:00,102.63,102.7,102.45,102.49,39297.0,91.1609,91.2231,91.001,91.0365,39297.0
2017-11-30 13:40:00,102.48,102.84,102.41,102.64,26508.0,91.0277,91.3474,90.9655,91.1698,26508.0
2017-11-30 13:50:00,102.6,102.63,102.24,102.48,19191.0,91.1343,91.1609,90.8145,91.0277,19191.0
2017-11-30 14:00:00,102.48,102.52,102.2,102.28,12740.0,91.0277,91.0632,90.779,90.85,12740.0
2017-11-30 14:10:00,102.29,102.45,102.17,102.26,12625.0,90.8589,91.001,90.7523,90.8322,12625.0
2017-11-30 14:20:00,102.3,102.56,102.29,102.53,9257.0,90.8678,91.0987,90.8589,91.0721,9257.0
2017-11-30 14:30:00,102.61,102.62,102.17,102.25,19143.0,91.1431,91.152,90.7523,90.8234,19143.0
2017-11-30 14:40:00,102.2,102.29,102.05,102.13,13199.0,90.779,90.8589,90.6457,90.7168,13199.0
2017-11-30 14:50:00,102.13,102.15,101.71,101.78,21397.0,90.7168,90.7345,90.3437,90.4059,21397.0
2017-11-30 15:00:00,101.8,101.97,101.54,101.58,25605.0,90.4237,90.5747,90.1927,90.2282,25605.0
2017-11-30 15:10:00,101.6,102.19,101.58,102.1,237737.0,90.246,90.7701,90.2282,90.6901,237737.0
2017-11-30 15:20:00,102.12,102.16,101.95,102.07,88990.0,90.7079,90.7434,90.5569,90.6635,88990.0
2017-11-30 15:30:00,102.07,102.09,101.23,101.27,56446.0,90.6635,90.6812,89.9174,89.9529,56446.0
2017-11-30 15:40:00,101.29,101.9,101.25,101.86,98154.0,89.9706,90.5125,89.9351,90.4769,98154.0
2017-11-30 15:50:00,101.91,102.71,101.91,102.18,373646.0,90.5214,91.232,90.5214,90.7612,373646.0
2017-12-01 09:30:00,101.26,102.35,101.26,101.96,47264.0,89.944,90.9122,89.944,90.5658,47264.0
2017-12-01 09:40:00,101.61,101.77,100.27,100.54,25710.0,90.2549,90.397,89.0646,89.3045,25710.0
2017-12-01 09:50:00,100.56,101.25,100.56,100.83,61012.0,89.3222,89.9351,89.3222,89.5621,61012.0
2017-12-01 10:00:00,100.9,102.02,100.89,101.94,40869.0,89.6242,90.6191,89.6153,90.548,40869.0
2017-12-01 10:10:00,101.87,102.93,101.75,102.84,39832.0,90.4858,91.4274,90.3792,91.3474,39832.0
2017-12-01 10:20:00,102.9,103.16,102.33,102.82,40604.0,91.4007,91.6317,90.8944,91.3297,40604.0
2017-12-01 10:30:00,102.89,103.05,102.03,102.19,25281.0,91.3918,91.534,90.6279,90.7701,25281.0
2017-12-01 10:40:00,102.3,102.68,102.23,102.64,17325.0,90.8678,91.2053,90.8056,91.1698,17325.0
2017-12-01 10:50:00,102.74,102.99,102.57,102.62,27890.0,91.2586,91.4807,91.1076,91.152,27890.0
2017-12-01 11:00:00,102.6,103.1,102.16,102.4,31051.0,91.1343,91.5784,90.7434,90.9566,31051.0
2017-12-01 11:10:00,102.32,102.56,101.23,101.47,27726.0,90.8855,91.0987,89.9174,90.1305,27726.0
2017-12-01 11:20:00,101.48,101.48,100.23,100.48,29985.0,90.1394,90.1394,89.0291,89.2512,29985.0
2017-12-01 11:30:00,100.54,101.33,99.71,101.33,35298.0,89.3045,90.0062,88.5672,90.0062,35298.0
2017-12-01 11:40:00,101.43,101.78,101.05,101.12,26496.0,90.095,90.4059,89.7575,89.8196,26496.0
2017-12-01 11:50:00,100.94,101.6,100.79,101.37,22768.0,89.6598,90.246,89.5265,90.0417,22768.0
2017-12-01 12:00:00,101.37,101.77,101.2,101.54,29807.0,90.0417,90.397,89.8907,90.1927,29807.0
2017-12-01 12:10:00,101.5,102.07,101.37,101.51,32834.0,90.1572,90.6635,90.0417,90.1661,32834.0
2017-12-01 12:20:00,101.56,101.6,101.36,101.51,18053.0,90.2105,90.246,90.0328,90.1661,18053.0
2017-12-01 12:30:00,101.43,101.45,100.8,101.0,14722.0,90.095,90.1128,89.5354,89.7131,14722.0
2017-12-01 12:40:00,100.93,101.99,100.93,101.92,21717.0,89.6509,90.5924,89.6509,90.5302,21717.0
2017-12-01 12:50:00,101.98,102.25,101.79,102.04,28204.0,90.5835,90.8234,90.4148,90.6368,28204.0
2017-12-01 13:00:00,101.92,102.28,101.72,101.75,16366.0,90.5302,90.85,90.3526,90.3792,16366.0
2017-12-01 13:10:00,101.66,102.0,101.6,101.72,33760.0,90.2993,90.6013,90.246,90.3526,33760.0
2017-12-01 13:20:00,101.74,101.74,101.41,101.6,37197.0,90.3704,90.3704,90.0772,90.246,37197.0
2017-12-01 13:30:00,101.57,102.11,101.57,101.73,129349.0,90.2194,90.699,90.2194,90.3615,129349.0
2017-12-01 13:40:00,101.77,101.8,101.15,101.43,42224.0,90.397,90.4237,89.8463,90.095,42224.0
2017-12-01 13:50:00,101.44,101.88,101.35,101.81,23202.0,90.1039,90.4947,90.0239,90.4325,23202.0
2017-12-01 14:00:00,101.82,102.2,101.7,102.13,21386.0,90.4414,90.779,90.3348,90.7168,21386.0
2017-12-01 14:10:00,102.25,102.54,102.15,102.31,36599.0,90.8234,91.081,90.7345,90.8767,36599.0
2017-12-01 14:20:00,102.29,102.56,102.21,102.53,20961.0,90.8589,91.0987,90.7878,91.0721,20961.0
2017-12-01 14:30:00,102.53,102.78,102.52,102.74,25474.0,91.0721,91.2941,91.0632,91.2586,25474.0
2017-12-01 14:40:00,102.69,102.7,102.47,102.58,33104.0,91.2142,91.2231,91.0188,91.1165,33104.0
2017-12-01 14:50:00,102.56,103.03,102.54,102.87,33811.0,91.0987,91.5162,91.081,91.3741,33811.0
2017-12-01 15:00:00,102.87,102.92,102.54,102.82,34674.0,91.3741,91.4185,91.081,91.3297,34674.0
2017-12-01 15:10:00,102.85,103.0,102.83,102.94,32225.0,91.3563,91.4896,91.3385,91.4363,32225.0
2017-12-01 15:20:00,102.96,103.08,102.95,103.02,35240.0,91.454,91.5606,91.4451,91.5073,35240.0
2017-12-01 15:30:00,103.0,103.53,103.0,103.43,56286.0,91.4896,91.9603,91.4896,91.8715,56286.0
2017-12-01 15:40:00,103.43,103.73,103.42,103.61,78830.0,91.8715,92.138,91.8626,92.0314,78830.0
2017-12-01 15:50:00,103.68,104.0,103.68,103.86,207205.0,92.0936,92.3778,92.0936,92.2534,207205.0
2017-12-04 09:30:00,104.7,104.89,103.65,104.42,54282.0,92.9996,93.1683,92.0669,92.7509,54282.0
2017-12-04 09:40:00,104.2,104.38,103.49,103.58,35483.0,92.5554,92.7153,91.9248,92.0047,35483.0
2017-12-04 09:50:00,103.62,103.82,102.61,102.72,25295.0,92.0403,92.2179,91.1431,91.2408,25295.0
2017-12-04 10:00:00,102.7,102.7,101.25,101.69,57163.0,91.2231,91.2231,89.9351,90.3259,57163.0
2017-12-04 10:10:00,101.66,102.01,101.14,101.64,30937.0,90.2993,90.6102,89.8374,90.2815,30937.0
2017-12-04 10:20:00,101.61,102.29,101.54,102.28,31562.0,90.2549,90.8589,90.1927,90.85,31562.0
2017-12-04 10:30:00,102.24,102.24,101.38,102.13,19250.0,90.8145,90.8145,90.0506,90.7168,19250.0
2017-12-04 10:40:00,102.13,102.14,101.18,101.2,38054.0,90.7168,90.7257,89.8729,89.8907,38054.0
2017-12-04 10:50:00,101.24,101.33,100.48,100.87,48950.0,89.9262,90.0062,89.2512,89.5976,48950.0
2017-12-04 11:00:00,100.76,101.03,100.23,100.47,33452.0,89.4999,89.7397,89.0291,89.2423,33452.0
2017-12-04 11:10:00,100.44,101.36,100.2,101.3,33439.0,89.2156,90.0328,89.0025,89.9795,33439.0
2017-12-04 11:20:00,101.33,101.48,101.06,101.18,18766.0,90.0062,90.1394,89.7663,89.8729,18766.0
2017-12-04 11:30:00,101.22,101.52,100.95,101.52,15979.0,89.9085,90.1749,89.6686,90.1749,15979.0
2017-12-04 11:40:00,101.59,101.71,101.26,101.54,25429.0,90.2371,90.3437,89.944,90.1927,25429.0
2017-12-04 11:50:00,101.54,102.26,101.43,102.07,31645.0,90.1927,90.8322,90.095,90.6635,31645.0
2017-12-04 12:00:00,102.08,102.34,102.08,102.24,18834.0,90.6724,90.9033,90.6724,90.8145,18834.0
2017-12-04 12:10:00,102.24,102.44,102.18,102.22,20867.0,90.8145,90.9921,90.7612,90.7967,20867.0
2017-12-04 12:20:00,102.22,102.31,101.92,102.01,34408.0,90.7967,90.8767,90.5302,90.6102,34408.0
2017-12-04 12:30:00,102.0,102.0,101.57,101.66,18878.0,90.6013,90.6013,90.2194,90.2993,18878.0
2017-12-04 12:40:00,101.68,101.8,101.57,101.77,14992.0,90.3171,90.4237,90.2194,90.397,14992.0
2017-12-04 12:50:00,101.78,101.82,101.42,101.42,10424.0,90.4059,90.4414,90.0861,90.0861,10424.0
2017-12-04 13:00:00,101.43,101.94,101.43,101.85,21849.0,90.095,90.548,90.095,90.4681,21849.0
2017-12-04 13:10:00,101.84,102.23,101.8,101.89,30062.0,90.4592,90.8056,90.4237,90.5036,30062.0
2017-12-04 13:20:00,101.84,101.95,101.47,101.47,14389.0,90.4592,90.5569,90.1305,90.1305,14389.0
2017-12-04 13:30:00,101.47,101.5,101.25,101.41,38555.0,90.1305,90.1572,89.9351,90.0772,38555.0
2017-12-04 13:40:00,101.41,101.48,101.23,101.28,10834.0,90.0772,90.1394,89.9174,89.9618,10834.0
2017-12-04 13:50:00,101.25,101.52,101.18,101.45,18896.0,89.9351,90.1749,89.8729,90.1128,18896.0
2017-12-04 14:00:00,101.48,101.48,101.16,101.37,22489.0,90.1394,90.1394,89.8552,90.0417,22489.0
2017-12-04 14:10:00,101.42,101.67,101.32,101.58,30334.0,90.0861,90.3082,89.9973,90.2282,30334.0
2017-12-04 14:20:00,101.56,101.76,101.52,101.57,24517.0,90.2105,90.3881,90.1749,90.2194,24517.0
2017-12-04 14:30:00,101.53,102.03,101.34,102.01,32976.0,90.1838,90.6279,90.0151,90.6102,32976.0
2017-12-04 14:40:00,101.94,101.99,101.55,101.69,29355.0,90.548,90.5924,90.2016,90.3259,29355.0
2017-12-04 14:50:00,101.65,101.72,101.48,101.48,48000.0,90.2904,90.3526,90.1394,90.1394,48000.0
2017-12-04 15:00:00,101.53,101.53,100.85,101.11,26743.0,90.1838,90.1838,89.5798,89.8108,26743.0
2017-12-04 15:10:00,101.09,101.11,100.9,100.9,33347.0,89.793,89.8108,89.6242,89.6242,33347.0
2017-12-04 15:20:00,100.91,101.16,100.9,101.12,29202.0,89.6331,89.8552,89.6242,89.8196,29202.0
2017-12-04 15:30:00,101.09,101.21,100.65,100.65,49894.0,89.793,89.8996,89.4022,89.4022,49894.0
2017-12-04 15:40:00,100.67,100.93,100.62,100.88,59538.0,89.4199,89.6509,89.3755,89.6065,59538.0
2017-12-04 15:50:00,100.88,101.09,100.82,100.86,136403.0,89.6065,89.793,89.5532,89.5887,136403.0
2017-12-05 09:30:00,101.15,102.95,100.05,102.87,39584.0,89.8463,91.4451,88.8692,91.3741,39584.0
2017-12-05 09:40:00,102.92,103.43,102.53,102.6,36035.0,91.4185,91.8715,91.0721,91.1343,36035.0
2017-12-05 09:50:00,102.48,103.25,102.23,102.67,24999.0,91.0277,91.7116,90.8056,91.1964,24999.0
2017-12-05 10:00:00,102.88,103.81,102.83,103.36,30756.0,91.383,92.209,91.3385,91.8093,30756.0
2017-12-05 10:10:00,103.46,103.75,103.03,103.7,18181.0,91.8981,92.1557,91.5162,92.1113,18181.0
2017-12-05 10:20:00,103.65,103.72,103.01,103.16,18297.0,92.0669,92.1291,91.4984,91.6317,18297.0
2017-12-05 10:30:00,103.19,103.53,103.05,103.13,16403.0,91.6583,91.9603,91.534,91.605,16403.0
2017-12-05 10:40:00,103.13,103.96,103.01,103.96,18388.0,91.605,92.3423,91.4984,92.3423,18388.0
2017-12-05 10:50:00,103.96,104.0,103.67,103.91,16662.0,92.3423,92.3778,92.0847,92.2979,16662.0
2017-12-05 11:00:00,103.95,104.31,103.82,104.02,15403.0,92.3334,92.6532,92.2179,92.3956,15403.0
2017-12-05 11:10:00,104.1,104.5,104.1,104.35,22033.0,92.4666,92.8219,92.4666,92.6887,22033.0
2017-12-05 11:20:00,104.35,104.66,104.14,104.14,23539.0,92.6887,92.964,92.5022,92.5022,23539.0
2017-12-05 11:30:00,104.23,104.27,103.64,103.69,8383.0,92.5821,92.6176,92.058,92.1024,8383.0
2017-12-05 11:40:00,103.69,103.95,103.57,103.61,17627.0,92.1024,92.3334,91.9959,92.0314,17627.0
2017-12-05 11:50:00,103.59,103.61,102.88,102.99,48541.0,92.0136,92.0314,91.383,91.4807,48541.0
2017-12-05 12:00:00,102.99,103.19,102.92,103.04,13474.0,91.4807,91.6583,91.4185,91.5251,13474.0
2017-12-05 12:10:00,103.05,103.16,102.84,103.06,9648.0,91.534,91.6317,91.3474,91.5428,9648.0
2017-12-05 12:20:00,102.98,103.03,102.56,102.56,15933.0,91.4718,91.5162,91.0987,91.0987,15933.0
2017-12-05 12:30:00,102.56,102.78,102.5,102.78,40301.0,91.0987,91.2941,91.0454,91.2941,40301.0
2017-12-05 12:40:00,102.85,102.9,102.7,102.73,6183.0,91.3563,91.4007,91.2231,91.2497,6183.0
2017-12-05 12:50:00,102.75,102.75,102.17,102.22,8718.0,91.2675,91.2675,90.7523,90.7967,8718.0
2017-12-05 13:00:00,102.19,102.36,101.97,101.97,7054.0,90.7701,90.9211,90.5747,90.5747,7054.0
2017-12-05 13:10:00,101.99,102.78,101.89,102.72,18667.0,90.5924,91.2941,90.5036,91.2408,18667.0
2017-12-05 13:20:00,102.65,102.85,102.51,102.83,11741.0,91.1787,91.3563,91.0543,91.3385,11741.0
2017-12-05 13:30:00,102.87,103.13,102.79,102.79,16950.0,91.3741,91.605,91.303,91.303,16950.0
2017-12-05 13:40:00,102.81,102.89,102.58,102.72,13362.0,91.3208,91.3918,91.1165,91.2408,13362.0
2017-12-05 13:50:00,102.72,102.84,102.58,102.81,7064.0,91.2408,91.3474,91.1165,91.3208,7064.0
2017-12-05 14:00:00,102.87,102.9,102.64,102.85,16712.0,91.3741,91.4007,91.1698,91.3563,16712.0
2017-12-05 14:10:00,102.82,102.84,102.57,102.7,15122.0,91.3297,91.3474,91.1076,91.2231,15122.0
2017-12-05 14:20:00,102.7,102.94,102.33,102.94,16800.0,91.2231,91.4363,90.8944,91.4363,16800.0
2017-12-05 14:30:00,102.93,103.1,102.7,102.7,17944.0,91.4274,91.5784,91.2231,91.2231,17944.0
2017-12-05 14:40:00,102.67,102.81,102.26,102.41,16457.0,91.1964,91.3208,90.8322,90.9655,16457.0
2017-12-05 14:50:00,102.42,102.46,101.93,102.1,17547.0,90.9744,91.0099,90.5391,90.6901,17547.0
2017-12-05 15:00:00,102.1,102.36,101.96,102.22,18333.0,90.6901,90.9211,90.5658,90.7967,18333.0
2017-12-05 15:10:00,102.25,102.68,102.19,102.3,18301.0,90.8234,91.2053,90.7701,90.8678,18301.0
2017-12-05 15:20:00,102.29,102.62,102.25,102.56,19000.0,90.8589,91.152,90.8234,91.0987,19000.0
2017-12-05 15:30:00,102.47,102.57,102.36,102.51,21391.0,91.0188,91.1076,90.9211,91.0543,21391.0
2017-12-05 15:40:00,102.49,102.77,102.48,102.62,48823.0,91.0365,91.2853,91.0277,91.152,48823.0
2017-12-05 15:50:00,102.64,102.82,102.39,102.64,156365.0,91.1698,91.3297,90.9477,91.1698,156365.0
2017-12-06 09:30:00,101.91,102.53,101.15,102.42,53555.0,90.5214,91.0721,89.8463,90.9744,53555.0
2017-12-06 09:40:00,102.39,102.58,101.71,101.76,19186.0,90.9477,91.1165,90.3437,90.3881,19186.0
2017-12-06 09:50:00,101.8,102.48,101.58,102.12,11641.0,90.4237,91.0277,90.2282,90.7079,11641.0
2017-12-06 10:00:00,102.29,102.67,101.84,101.92,18183.0,90.8589,91.1964,90.4592,90.5302,18183.0
2017-12-06 10:10:00,101.97,102.06,101.51,101.77,23044.0,90.5747,90.6546,90.1661,90.397,23044.0
2017-12-06 10:20:00,101.76,102.17,101.7,101.8,23988.0,90.3881,90.7523,90.3348,90.4237,23988.0
2017-12-06 10:30:00,101.81,102.17,101.6,101.6,13559.0,90.4325,90.7523,90.246,90.246,13559.0
2017-12-06 10:40:00,101.55,102.18,101.53,101.99,21814.0,90.2016,90.7612,90.1838,90.5924,21814.0
2017-12-06 10:50:00,101.95,102.23,101.73,102.08,14277.0,90.5569,90.8056,90.3615,90.6724,14277.0
2017-12-06 11:00:00,102.12,102.12,101.77,101.93,22782.0,90.7079,90.7079,90.397,90.5391,22782.0
2017-12-06 11:10:00,102.02,102.05,101.71,101.81,12362.0,90.6191,90.6457,90.3437,90.4325,12362.0
2017-12-06 11:20:00,101.76,102.42,101.76,101.84,14151.0,90.3881,90.9744,90.3881,90.4592,14151.0
2017-12-06 11:30:00,101.79,102.09,101.71,101.99,14007.0,90.4148,90.6812,90.3437,90.5924,14007.0
2017-12-06 11:40:00,102.01,102.52,102.0,102.47,15634.0,90.6102,91.0632,90.6013,91.0188,15634.0
2017-12-06 11:50:00,102.53,102.75,102.44,102.6,13961.0,91.0721,91.2675,90.9921,91.1343,13961.0
2017-12-06 12:00:00,102.71,102.72,102.42,102.54,12265.0,91.232,91.2408,90.9744,91.081,12265.0
2017-12-06 12:10:00,102.56,102.6,102.12,102.12,6900.0,91.0987,91.1343,90.7079,90.7079,6900.0
2017-12-06 12:20:00,102.14,102.21,102.03,102.03,8679.0,90.7257,90.7878,90.6279,90.6279,8679.0
2017-12-06 12:30:00,101.99,102.04,101.81,101.93,9303.0,90.5924,90.6368,90.4325,90.5391,9303.0
2017-12-06 12:40:00,101.97,102.25,101.97,102.24,9862.0,90.5747,90.8234,90.5747,90.8145,9862.0
2017-12-06 12:50:00,102.27,102.65,102.27,102.38,13699.0,90.8411,91.1787,90.8411,90.9388,13699.0
2017-12-06 13:00:00,102.37,102.5,102.11,102.11,10785.0,90.93,91.0454,90.699,90.699,10785.0
2017-12-06 13:10:00,102.15,102.36,102.06,102.22,7694.0,90.7345,90.9211,90.6546,90.7967,7694.0
2017-12-06 13:20:00,102.23,102.39,102.07,102.25,9900.0,90.8056,90.9477,90.6635,90.8234,9900.0
2017-12-06 13:30:00,102.2,102.64,102.13,102.54,25715.0,90.779,91.1698,90.7168,91.081,25715.0
2017-12-06 13:40:00,102.5,102.75,102.5,102.57,15634.0,91.0454,91.2675,91.0454,91.1076,15634.0
2017-12-06 13:50:00,102.59,102.76,102.23,102.5,26540.0,91.1254,91.2764,90.8056,91.0454,26540.0
2017-12-06 14:00:00,102.47,102.95,102.37,102.44,19739.0,91.0188,91.4451,90.93,90.9921,19739.0
2017-12-06 14:10:00,102.5,102.63,102.47,102.47,20451.0,91.0454,91.1609,91.0188,91.0188,20451.0
2017-12-06 14:20:00,102.44,102.67,102.43,102.57,14546.0,90.9921,91.1964,90.9832,91.1076,14546.0
2017-12-06 14:30:00,102.53,102.57,102.28,102.31,13904.0,91.0721,91.1076,90.85,90.8767,13904.0
2017-12-06 14:40:00,102.37,102.55,102.34,102.51,10050.0,90.93,91.0898,90.9033,91.0543,10050.0
2017-12-06 14:50:00,102.54,102.81,102.51,102.81,18611.0,91.081,91.3208,91.0543,91.3208,18611.0
2017-12-06 15:00:00,102.76,102.92,102.69,102.86,16749.0,91.2764,91.4185,91.2142,91.3652,16749.0
2017-12-06 15:10:00,102.89,102.97,102.71,102.84,18565.0,91.3918,91.4629,91.232,91.3474,18565.0
2017-12-06 15:20:00,102.8,102.88,102.67,102.87,18544.0,91.3119,91.383,91.1964,91.3741,18544.0
2017-12-06 15:30:00,102.88,102.94,102.65,102.69,35313.0,91.383,91.4363,91.1787,91.2142,35313.0
2017-12-06 15:40:00,102.66,102.71,102.48,102.51,26875.0,91.1875,91.232,91.0277,91.0543,26875.0
2017-12-06 15:50:00,102.54,102.78,102.54,102.74,64369.0,91.081,91.2941,91.081,91.2586,64369.0
2017-12-07 09:30:00,103.11,103.9,102.86,103.72,25898.0,91.5873,92.289,91.3652,92.1291,25898.0
2017-12-07 09:40:00,103.67,103.9,103.41,103.7,14862.0,92.0847,92.289,91.8537,92.1113,14862.0
2017-12-07 09:50:00,103.76,103.92,103.41,103.65,29539.0,92.1646,92.3067,91.8537,92.0669,29539.0
2017-12-07 10:00:00,103.6,104.05,103.27,103.92,36768.0,92.0225,92.4222,91.7294,92.3067,36768.0
2017-12-07 10:10:00,103.87,104.35,103.87,104.0,26534.0,92.2623,92.6887,92.2623,92.3778,26534.0
2017-12-07 10:20:00,103.88,104.27,103.82,104.08,27033.0,92.2712,92.6176,92.2179,92.4489,27033.0
2017-12-07 10:30:00,104.12,104.49,104.0,104.39,18513.0,92.4844,92.813,92.3778,92.7242,18513.0
2017-12-07 10:40:00,104.36,104.77,104.11,104.63,19750.0,92.6976,93.0617,92.4755,92.9374,19750.0
2017-12-07 10:50:00,104.61,104.63,104.21,104.31,11734.0,92.9196,92.9374,92.5643,92.6532,11734.0
2017-12-07 11:00:00,104.27,104.42,104.1,104.15,13713.0,92.6176,92.7509,92.4666,92.511,13713.0
2017-12-07 11:10:00,104.11,104.64,104.08,104.64,16248.0,92.4755,92.9463,92.4489,92.9463,16248.0
2017-12-07 11:20:00,104.59,104.97,104.41,104.92,27080.0,92.9019,93.2394,92.742,93.195,27080.0
2017-12-07 11:30:00,104.92,104.93,104.49,104.55,15321.0,93.195,93.2039,92.813,92.8663,15321.0
2017-12-07 11:40:00,104.49,104.61,104.25,104.4,13650.0,92.813,92.9196,92.5999,92.7331,13650.0
2017-12-07 11:50:00,104.35,105.0,104.33,104.93,21116.0,92.6887,93.266,92.6709,93.2039,21116.0
2017-12-07 12:00:00,104.96,104.97,104.35,104.53,8652.0,93.2305,93.2394,92.6887,92.8486,8652.0
2017-12-07 12:10:00,104.5,104.5,104.03,104.07,6196.0,92.8219,92.8219,92.4044,92.44,6196.0
2017-12-07 12:20:00,104.1,104.1,103.88,104.06,11451.0,92.4666,92.4666,92.2712,92.4311,11451.0
2017-12-07 12:30:00,104.07,104.47,104.03,104.4,9951.0,92.44,92.7953,92.4044,92.7331,9951.0
2017-12-07 12:40:00,104.35,104.54,104.32,104.43,7900.0,92.6887,92.8575,92.662,92.7597,7900.0
2017-12-07 12:50:00,104.43,104.61,104.33,104.6,12751.0,92.7597,92.9196,92.6709,92.9107,12751.0
2017-12-07 13:00:00,104.62,104.7,104.17,104.39,8025.0,92.9285,92.9996,92.5288,92.7242,8025.0
2017-12-07 13:10:00,104.3,104.46,104.1,104.17,6533.0,92.6443,92.7864,92.4666,92.5288,6533.0
2017-12-07 13:20:00,104.2,104.34,104.07,104.14,7100.0,92.5554,92.6798,92.44,92.5022,7100.0
2017-12-07 13:30:00,104.17,104.25,104.06,104.18,16123.0,92.5288,92.5999,92.4311,92.5377,16123.0
2017-12-07 13:40:00,104.17,104.23,103.93,103.97,9303.0,92.5288,92.5821,92.3156,92.3512,9303.0
2017-12-07 13:50:00,104.01,104.19,103.95,104.19,8814.0,92.3867,92.5466,92.3334,92.5466,8814.0
2017-12-07 14:00:00,104.17,104.21,103.98,104.18,9510.0,92.5288,92.5643,92.36,92.5377,9510.0
2017-12-07 14:10:00,104.07,104.2,104.01,104.01,9689.0,92.44,92.5554,92.3867,92.3867,9689.0
2017-12-07 14:20:00,103.99,104.03,103.61,103.68,11010.0,92.3689,92.4044,92.0314,92.0936,11010.0
2017-12-07 14:30:00,103.7,103.79,103.58,103.79,12256.0,92.1113,92.1913,92.0047,92.1913,12256.0
2017-12-07 14:40:00,103.78,104.07,103.73,104.07,10839.0,92.1824,92.44,92.138,92.44,10839.0
2017-12-07 14:50:00,104.03,104.05,103.92,103.98,8605.0,92.4044,92.4222,92.3067,92.36,8605.0
2017-12-07 15:00:00,104.04,104.04,103.88,103.93,11109.0,92.4133,92.4133,92.2712,92.3156,11109.0
2017-12-07 15:10:00,103.96,104.12,103.79,103.99,13414.0,92.3423,92.4844,92.1913,92.3689,13414.0
2017-12-07 15:20:00,104.0,104.32,104.0,104.24,21414.0,92.3778,92.662,92.3778,92.591,21414.0
2017-12-07 15:30:00,104.25,104.29,104.0,104.19,30887.0,92.5999,92.6354,92.3778,92.5466,30887.0
2017-12-07 15:40:00,104.22,104.23,104.08,104.19,32064.0,92.5732,92.5821,92.4489,92.5466,32064.0
2017-12-07 15:50:00,104.16,104.76,104.16,104.58,125610.0,92.5199,93.0529,92.5199,92.893,125610.0
2017-12-08 09:30:00,105.08,105.83,105.08,105.21,44480.0,93.3371,94.0033,93.3371,93.4526,44480.0
2017-12-08 09:40:00,105.1,105.3,104.81,105.09,18030.0,93.3549,93.5325,93.0973,93.346,18030.0
2017-12-08 09:50:00,105.01,105.63,104.93,105.54,25066.0,93.2749,93.8256,93.2039,93.7457,25066.0
2017-12-08 10:00:00,105.48,105.73,105.31,105.47,23231.0,93.6924,93.9145,93.5414,93.6835,23231.0
2017-12-08 10:10:00,105.41,105.51,105.18,105.49,26566.0,93.6302,93.7191,93.4259,93.7013,26566.0
2017-12-08 10:20:00,105.55,105.81,105.55,105.64,34960.0,93.7546,93.9855,93.7546,93.8345,34960.0
2017-12-08 10:30:00,105.65,105.68,105.17,105.17,31743.0,93.8434,93.8701,93.417,93.417,31743.0
2017-12-08 10:40:00,105.14,105.29,105.06,105.16,14072.0,93.3904,93.5236,93.3193,93.4082,14072.0
2017-12-08 10:50:00,105.13,105.32,104.97,105.26,12482.0,93.3815,93.5503,93.2394,93.497,12482.0
2017-12-08 11:00:00,105.3,105.32,105.11,105.3,13448.0,93.5325,93.5503,93.3638,93.5325,13448.0
2017-12-08 11:10:00,105.33,105.35,105.03,105.28,22330.0,93.5592,93.5769,93.2927,93.5148,22330.0
2017-12-08 11:20:00,105.23,105.31,104.58,104.65,19816.0,93.4703,93.5414,92.893,92.9552,19816.0
2017-12-08 11:30:00,104.73,104.9,104.37,104.69,10358.0,93.0262,93.1772,92.7065,92.9907,10358.0
2017-12-08 11:40:00,104.7,104.98,104.68,104.98,7466.0,92.9996,93.2483,92.9818,93.2483,7466.0
2017-12-08 11:50:00,104.93,104.95,104.49,104.63,8285.0,93.2039,93.2216,92.813,92.9374,8285.0
2017-12-08 12:00:00,104.57,104.72,104.28,104.5,8083.0,92.8841,93.0173,92.6265,92.8219,8083.0
2017-12-08 12:10:00,104.44,104.79,104.36,104.69,7960.0,92.7686,93.0795,92.6976,92.9907,7960.0
2017-12-08 12:20:00,104.57,104.67,104.46,104.46,5700.0,92.8841,92.9729,92.7864,92.7864,5700.0
2017-12-08 12:30:00,104.56,105.0,104.55,104.59,10806.0,92.8752,93.266,92.8663,92.9019,10806.0
2017-12-08 12:40:00,104.57,104.91,104.57,104.91,8934.0,92.8841,93.1861,92.8841,93.1861,8934.0
2017-12-08 12:50:00,104.83,104.93,104.57,104.72,30047.0,93.115,93.2039,92.8841,93.0173,30047.0
2017-12-08 13:00:00,104.74,104.83,104.63,104.66,15970.0,93.0351,93.115,92.9374,92.964,15970.0
2017-12-08 13:10:00,104.69,104.72,104.52,104.68,18589.0,92.9907,93.0173,92.8397,92.9818,18589.0
2017-12-08 13:20:00,104.71,104.72,104.56,104.72,5480.0,93.0085,93.0173,92.8752,93.0173,5480.0
2017-12-08 13:30:00,104.75,104.85,104.54,104.63,20252.0,93.044,93.1328,92.8575,92.9374,20252.0
2017-12-08 13:40:00,104.66,104.76,104.51,104.59,7025.0,92.964,93.0529,92.8308,92.9019,7025.0
2017-12-08 13:50:00,104.6,104.76,104.48,104.76,9947.0,92.9107,93.0529,92.8042,93.0529,9947.0
2017-12-08 14:00:00,104.77,104.78,104.49,104.49,14790.0,93.0617,93.0706,92.813,92.813,14790.0
2017-12-08 14:10:00,104.49,104.54,104.33,104.37,9425.0,92.813,92.8575,92.6709,92.7065,9425.0
2017-12-08 14:20:00,104.36,104.37,104.08,104.23,11040.0,92.6976,92.7065,92.4489,92.5821,11040.0
2017-12-08 14:30:00,104.22,104.31,104.15,104.25,10734.0,92.5732,92.6532,92.511,92.5999,10734.0
2017-12-08 14:40:00,104.23,104.37,104.2,104.21,7254.0,92.5821,92.7065,92.5554,92.5643,7254.0
2017-12-08 14:50:00,104.21,104.36,104.05,104.15,9907.0,92.5643,92.6976,92.4222,92.511,9907.0
2017-12-08 15:00:00,104.16,104.2,104.05,104.14,15024.0,92.5199,92.5554,92.4222,92.5022,15024.0
2017-12-08 15:10:00,104.17,104.17,103.99,104.05,14827.0,92.5288,92.5288,92.3689,92.4222,14827.0
2017-12-08 15:20:00,104.06,104.18,103.99,103.99,10536.0,92.4311,92.5377,92.3689,92.3689,10536.0
2017-12-08 15:30:00,104.02,104.13,103.88,104.06,21346.0,92.3956,92.4933,92.2712,92.4311,21346.0
2017-12-08 15:40:00,104.03,104.13,103.82,103.89,19773.0,92.4044,92.4933,92.2179,92.2801,19773.0
2017-12-08 15:50:00,103.9,104.01,103.81,103.97,53329.0,92.289,92.3867,92.209,92.3512,53329.0
2017-12-11 09:30:00,104.25,104.69,103.89,104.44,15894.0,92.5999,92.9907,92.2801,92.7686,15894.0
2017-12-11 09:40:00,104.39,104.44,103.37,103.63,14331.0,92.7242,92.7686,91.8182,92.0491,14331.0
2017-12-11 09:50:00,103.54,103.9,103.39,103.9,14952.0,91.9692,92.289,91.836,92.289,14952.0
2017-12-11 10:00:00,103.99,104.23,103.56,104.07,16976.0,92.3689,92.5821,91.987,92.44,16976.0
2017-12-11 10:10:00,104.15,104.15,103.46,103.55,9986.0,92.511,92.511,91.8981,91.9781,9986.0
2017-12-11 10:20:00,103.6,103.84,103.44,103.71,20876.0,92.0225,92.2357,91.8804,92.1202,20876.0
2017-12-11 10:30:00,103.72,103.75,103.09,103.28,16641.0,92.1291,92.1557,91.5695,91.7383,16641.0
2017-12-11 10:40:00,103.26,103.4,103.11,103.16,9927.0,91.7205,91.8448,91.5873,91.6317,9927.0
2017-12-11 10:50:00,103.16,103.22,103.04,103.04,12411.0,91.6317,91.685,91.5251,91.5251,12411.0
2017-12-11 11:00:00,103.05,103.08,102.71,103.0,17015.0,91.534,91.5606,91.232,91.4896,17015.0
2017-12-11 11:10:00,103.07,103.07,102.88,103.01,7523.0,91.5517,91.5517,91.383,91.4984,7523.0
2017-12-11 11:20:00,102.94,103.05,102.84,102.85,25529.0,91.4363,91.534,91.3474,91.3563,25529.0
2017-12-11 11:30:00,102.85,102.93,102.5,102.67,14591.0,91.3563,91.4274,91.0454,91.1964,14591.0
2017-12-11 11:40:00,102.67,102.91,102.51,102.89,8546.0,91.1964,91.4096,91.0543,91.3918,8546.0
2017-12-11 11:50:00,102.83,102.83,102.58,102.58,18336.0,91.3385,91.3385,91.1165,91.1165,18336.0
2017-12-11 12:00:00,102.64,102.7,102.52,102.66,7500.0,91.1698,91.2231,91.0632,91.1875,7500.0
2017-12-11 12:10:00,102.61,102.86,102.59,102.86,34240.0,91.1431,91.3652,91.1254,91.3652,34240.0
2017-12-11 12:20:00,102.81,102.87,102.75,102.81,6670.0,91.3208,91.3741,91.2675,91.3208,6670.0
2017-12-11 12:30:00,102.81,103.02,102.77,102.86,10796.0,91.3208,91.5073,91.2853,91.3652,10796.0
2017-12-11 12:40:00,102.9,103.11,102.86,102.99,10716.0,91.4007,91.5873,91.3652,91.4807,10716.0
2017-12-11 12:50:00,102.97,103.02,102.83,102.83,13045.0,91.4629,91.5073,91.3385,91.3385,13045.0
2017-12-11 13:00:00,102.86,102.94,102.76,102.77,7408.0,91.3652,91.4363,91.2764,91.2853,7408.0
2017-12-11 13:10:00,102.83,102.84,102.54,102.6,12844.0,91.3385,91.3474,91.081,91.1343,12844.0
2017-12-11 13:20:00,102.63,102.7,102.49,102.62,7969.0,91.1609,91.2231,91.0365,91.152,7969.0
2017-12-11 13:30:00,102.65,102.84,102.65,102.7,8268.0,91.1787,91.3474,91.1787,91.2231,8268.0
2017-12-11 13:40:00,102.7,102.79,102.62,102.63,5100.0,91.2231,91.303,91.152,91.1609,5100.0
2017-12-11 13:50:00,102.64,102.79,102.5,102.68,6726.0,91.1698,91.303,91.0454,91.2053,6726.0
2017-12-11 14:00:00,102.64,102.75,102.52,102.64,8804.0,91.1698,91.2675,91.0632,91.1698,8804.0
2017-12-11 14:10:00,102.62,102.76,102.57,102.63,7596.0,91.152,91.2764,91.1076,91.1609,7596.0
2017-12-11 14:20:00,102.61,102.86,102.59,102.81,12946.0,91.1431,91.3652,91.1254,91.3208,12946.0
2017-12-11 14:30:00,102.78,103.03,102.78,103.03,10859.0,91.2941,91.5162,91.2941,91.5162,10859.0
2017-12-11 14:40:00,103.03,103.15,102.97,103.12,15710.0,91.5162,91.6228,91.4629,91.5961,15710.0
2017-12-11 14:50:00,103.12,103.54,103.11,103.54,18025.0,91.5961,91.9692,91.5873,91.9692,18025.0
2017-12-11 15:00:00,103.52,103.55,103.41,103.44,22338.0,91.9514,91.9781,91.8537,91.8804,22338.0
2017-12-11 15:10:00,103.45,103.61,103.45,103.48,19752.0,91.8893,92.0314,91.8893,91.9159,19752.0
2017-12-11 15:20:00,103.5,103.5,103.34,103.44,19136.0,91.9337,91.9337,91.7916,91.8804,19136.0
2017-12-11 15:30:00,103.47,103.51,103.38,103.49,29715.0,91.907,91.9426,91.8271,91.9248,29715.0
2017-12-11 15:40:00,103.48,103.57,103.38,103.42,37178.0,91.9159,91.9959,91.8271,91.8626,37178.0
2017-12-11 15:50:00,103.43,103.86,103.43,103.84,93874.0,91.8715,92.2534,91.8715,92.2357,93874.0
2017-12-12 09:30:00,103.81,104.03,103.25,103.59,28659.0,92.209,92.4044,91.7116,92.0136,28659.0
2017-12-12 09:40:00,103.84,103.9,103.12,103.36,14270.0,92.2357,92.289,91.5961,91.8093,14270.0
2017-12-12 09:50:00,103.38,103.4,102.52,102.53,19710.0,91.8271,91.8448,91.0632,91.0721,19710.0
2017-12-12 10:00:00,102.54,102.84,102.49,102.69,21645.0,91.081,91.3474,91.0365,91.2142,21645.0
2017-12-12 10:10:00,102.68,102.72,102.41,102.51,26770.0,91.2053,91.2408,90.9655,91.0543,26770.0
2017-12-12 10:20:00,102.58,102.64,102.18,102.21,18748.0,91.1165,91.1698,90.7612,90.7878,18748.0
2017-12-12 10:30:00,102.26,102.7,102.03,102.68,46473.0,90.8322,91.2231,90.6279,91.2053,46473.0
2017-12-12 10:40:00,102.65,102.9,102.57,102.9,27303.0,91.1787,91.4007,91.1076,91.4007,27303.0
2017-12-12 10:50:00,102.92,103.25,102.86,102.86,19650.0,91.4185,91.7116,91.3652,91.3652,19650.0
2017-12-12 11:00:00,102.86,103.05,102.77,103.05,20799.0,91.3652,91.534,91.2853,91.534,20799.0
2017-12-12 11:10:00,103.06,103.17,102.89,102.99,16196.0,91.5428,91.6406,91.3918,91.4807,16196.0
2017-12-12 11:20:00,102.95,103.07,102.8,102.98,15402.0,91.4451,91.5517,91.3119,91.4718,15402.0
2017-12-12 11:30:00,103.02,103.1,102.67,103.0,15124.0,91.5073,91.5784,91.1964,91.4896,15124.0
2017-12-12 11:40:00,103.02,103.02,102.71,102.92,15775.0,91.5073,91.5073,91.232,91.4185,15775.0
2017-12-12 11:50:00,102.93,102.96,102.8,102.87,12604.0,91.4274,91.454,91.3119,91.3741,12604.0
2017-12-12 12:00:00,102.82,102.94,102.63,102.63,11800.0,91.3297,91.4363,91.1609,91.1609,11800.0
2017-12-12 12:10:00,102.63,102.97,102.46,102.78,22597.0,91.1609,91.4629,91.0099,91.2941,22597.0
2017-12-12 12:20:00,102.78,102.92,102.57,102.63,17742.0,91.2941,91.4185,91.1076,91.1609,17742.0
2017-12-12 12:30:00,102.6,102.77,102.5,102.63,14110.0,91.1343,91.2853,91.0454,91.1609,14110.0
2017-12-12 12:40:00,102.63,102.67,102.36,102.55,16002.0,91.1609,91.1964,90.9211,91.0898,16002.0
2017-12-12 12:50:00,102.55,102.6,102.45,102.5,13970.0,91.0898,91.1343,91.001,91.0454,13970.0
2017-12-12 13:00:00,102.5,102.64,102.48,102.61,10308.0,91.0454,91.1698,91.0277,91.1431,10308.0
2017-12-12 13:10:00,102.62,102.95,102.57,102.91,18465.0,91.152,91.4451,91.1076,91.4096,18465.0
2017-12-12 13:20:00,102.86,102.93,102.51,102.51,16102.0,91.3652,91.4274,91.0543,91.0543,16102.0
2017-12-12 13:30:00,102.51,102.79,102.51,102.76,16214.0,91.0543,91.303,91.0543,91.2764,16214.0
2017-12-12 13:40:00,102.76,102.8,102.51,102.53,29403.0,91.2764,91.3119,91.0543,91.0721,29403.0
2017-12-12 13:50:00,102.55,102.76,102.48,102.6,21900.0,91.0898,91.2764,91.0277,91.1343,21900.0
2017-12-12 14:00:00,102.57,102.65,102.5,102.62,14404.0,91.1076,91.1787,91.0454,91.152,14404.0
2017-12-12 14:10:00,102.64,102.98,102.61,102.98,18489.0,91.1698,91.4718,91.1431,91.4718,18489.0
2017-12-12 14:20:00,102.97,103.1,102.97,103.07,23869.0,91.4629,91.5784,91.4629,91.5517,23869.0
2017-12-12 14:30:00,103.1,103.19,103.05,103.13,22101.0,91.5784,91.6583,91.534,91.605,22101.0
2017-12-12 14:40:00,103.15,103.27,103.03,103.16,25183.0,91.6228,91.7294,91.5162,91.6317,25183.0
2017-12-12 14:50:00,103.15,103.28,103.13,103.17,24226.0,91.6228,91.7383,91.605,91.6406,24226.0
2017-12-12 15:00:00,103.17,103.4,103.16,103.3,25792.0,91.6406,91.8448,91.6317,91.756,25792.0
2017-12-12 15:10:00,103.29,103.39,103.23,103.34,31035.0,91.7471,91.836,91.6938,91.7916,31035.0
2017-12-12 15:20:00,103.3,103.3,102.95,103.04,28472.0,91.756,91.756,91.4451,91.5251,28472.0
2017-12-12 15:30:00,103.07,103.34,103.06,103.32,40417.0,91.5517,91.7916,91.5428,91.7738,40417.0
2017-12-12 15:40:00,103.32,103.33,103.12,103.14,46546.0,91.7738,91.7827,91.5961,91.6139,46546.0
2017-12-12 15:50:00,103.11,103.13,102.87,103.06,111504.0,91.5873,91.605,91.3741,91.5428,111504.0
2017-12-13 09:30:00,103.26,103.68,102.8,103.23,22920.0,91.7205,92.0936,91.3119,91.6938,22920.0
2017-12-13 09:40:00,103.44,103.72,103.28,103.69,21577.0,91.8804,92.1291,91.7383,92.1024,21577.0
2017-12-13 09:50:00,103.63,103.63,103.0,103.0,19392.0,92.0491,92.0491,91.4896,91.4896,19392.0
2017-12-13 10:00:00,102.88,103.22,102.82,103.05,24416.0,91.383,91.685,91.3297,91.534,24416.0
2017-12-13 10:10:00,103.08,103.24,102.8,102.91,17130.0,91.5606,91.7027,91.3119,91.4096,17130.0
2017-12-13 10:20:00,102.91,103.15,102.78,103.02,12581.0,91.4096,91.6228,91.2941,91.5073,12581.0
2017-12-13 10:30:00,102.99,103.07,102.68,102.85,11073.0,91.4807,91.5517,91.2053,91.3563,11073.0
2017-12-13 10:40:00,102.84,103.08,102.74,102.82,11245.0,91.3474,91.5606,91.2586,91.3297,11245.0
2017-12-13 10:50:00,102.87,102.88,102.61,102.62,6260.0,91.3741,91.383,91.1431,91.152,6260.0
2017-12-13 11:00:00,102.6,102.76,102.42,102.49,20992.0,91.1343,91.2764,90.9744,91.0365,20992.0
2017-12-13 11:10:00,102.54,102.59,102.37,102.37,9769.0,91.081,91.1254,90.93,90.93,9769.0
2017-12-13 11:20:00,102.37,102.94,102.31,102.83,22140.0,90.93,91.4363,90.8767,91.3385,22140.0
2017-12-13 11:30:00,102.87,103.31,102.84,103.22,32524.0,91.3741,91.7649,91.3474,91.685,32524.0
2017-12-13 11:40:00,103.24,103.37,102.93,103.32,26439.0,91.7027,91.8182,91.4274,91.7738,26439.0
2017-12-13 11:50:00,103.34,103.51,103.04,103.48,31520.0,91.7916,91.9426,91.5251,91.9159,31520.0
2017-12-13 12:00:00,103.48,103.48,102.91,103.22,16246.0,91.9159,91.9159,91.4096,91.685,16246.0
2017-12-13 12:10:00,103.24,103.4,102.96,103.4,18410.0,91.7027,91.8448,91.454,91.8448,18410.0
2017-12-13 12:20:00,103.43,103.56,103.31,103.41,10200.0,91.8715,91.987,91.7649,91.8537,10200.0
2017-12-13 12:30:00,103.36,103.45,103.29,103.37,12888.0,91.8093,91.8893,91.7471,91.8182,12888.0
2017-12-13 12:40:00,103.41,103.73,103.41,103.58,17683.0,91.8537,92.138,91.8537,92.0047,17683.0
2017-12-13 12:50:00,103.53,103.69,103.51,103.69,8657.0,91.9603,92.1024,91.9426,92.1024,8657.0
2017-12-13 13:00:00,103.66,103.75,103.48,103.6,8666.0,92.0758,92.1557,91.9159,92.0225,8666.0
2017-12-13 13:10:00,103.57,103.68,103.52,103.55,18693.0,91.9959,92.0936,91.9514,91.9781,18693.0
2017-12-13 13:20:00,103.5,103.74,103.48,103.6,7300.0,91.9337,92.1469,91.9159,92.0225,7300.0
2017-12-13 13:30:00,103.59,103.68,103.45,103.6,21759.0,92.0136,92.0936,91.8893,92.0225,21759.0
2017-12-13 13:40:00,103.63,103.68,103.52,103.65,6500.0,92.0491,92.0936,91.9514,92.0669,6500.0
2017-12-13 13:50:00,103.64,103.76,103.52,103.76,16191.0,92.058,92.1646,91.9514,92.1646,16191.0
2017-12-13 14:00:00,103.76,104.25,103.68,103.95,27294.0,92.1646,92.5999,92.0936,92.3334,27294.0
2017-12-13 14:10:00,103.93,103.93,103.6,103.78,9180.0,92.3156,92.3156,92.0225,92.1824,9180.0
2017-12-13 14:20:00,103.75,103.87,103.56,103.87,12689.0,92.1557,92.2623,91.987,92.2623,12689.0
2017-12-13 14:30:00,103.82,104.0,103.8,103.92,9656.0,92.2179,92.3778,92.2001,92.3067,9656.0
2017-12-13 14:40:00,103.91,104.21,103.91,104.19,19875.0,92.2979,92.5643,92.2979,92.5466,19875.0
2017-12-13 14:50:00,104.2,104.27,104.0,104.08,16162.0,92.5554,92.6176,92.3778,92.4489,16162.0
2017-12-13 15:00:00,104.04,104.21,104.0,104.07,23271.0,92.4133,92.5643,92.3778,92.44,23271.0
2017-12-13 15:10:00,104.08,104.14,103.98,104.08,12440.0,92.4489,92.5022,92.36,92.4489,12440.0
2017-12-13 15:20:00,104.04,104.13,103.89,103.9,12183.0,92.4133,92.4933,92.2801,92.289,12183.0
2017-12-13 15:30:00,103.91,104.12,103.91,104.07,23067.0,92.2979,92.4844,92.2979,92.44,23067.0
2017-12-13 15:40:00,104.06,104.06,103.94,104.04,35764.0,92.4311,92.4311,92.3245,92.4133,35764.0
2017-12-13 15:50:00,104.04,104.04,103.84,103.88,89481.0,92.4133,92.4133,92.2357,92.2712,89481.0
2017-12-14 09:30:00,104.15,104.58,103.95,104.58,25351.0,92.511,92.893,92.3334,92.893,25351.0
2017-12-14 09:40:00,104.51,105.23,104.51,104.6,16928.0,92.8308,93.4703,92.8308,92.9107,16928.0
2017-12-14 09:50:00,104.64,104.7,104.15,104.2,13580.0,92.9463,92.9996,92.511,92.5554,13580.0
2017-12-14 10:00:00,104.2,104.46,103.96,104.36,16712.0,92.5554,92.7864,92.3423,92.6976,16712.0
2017-12-14 10:10:00,104.32,104.49,104.24,104.41,19508.0,92.662,92.813,92.591,92.742,19508.0
2017-12-14 10:20:00,104.45,105.41,104.4,105.26,41939.0,92.7775,93.6302,92.7331,93.497,41939.0
2017-12-14 10:30:00,105.18,105.31,105.1,105.22,13901.0,93.4259,93.5414,93.3549,93.4615,13901.0
2017-12-14 10:40:00,105.22,105.67,105.15,105.63,15800.0,93.4615,93.8612,93.3993,93.8256,15800.0
2017-12-14 10:50:00,105.64,105.95,105.61,105.86,19603.0,93.8345,94.1099,93.8079,94.0299,19603.0
2017-12-14 11:00:00,105.84,105.9,105.49,105.49,18703.0,94.0122,94.0655,93.7013,93.7013,18703.0
2017-12-14 11:10:00,105.46,105.8,105.21,105.78,35609.0,93.6746,93.9766,93.4526,93.9589,35609.0
2017-12-14 11:20:00,105.78,106.32,105.68,106.22,43477.0,93.9589,94.4385,93.8701,94.3497,43477.0
2017-12-14 11:30:00,106.28,106.28,105.84,105.95,16571.0,94.403,94.403,94.0122,94.1099,16571.0
2017-12-14 11:40:00,105.96,106.21,105.9,106.13,13064.0,94.1188,94.3408,94.0655,94.2698,13064.0
2017-12-14 11:50:00,106.12,106.12,105.59,105.6,16684.0,94.2609,94.2609,93.7901,93.799,16684.0
2017-12-14 12:00:00,105.63,105.86,105.44,105.75,14008.0,93.8256,94.0299,93.6569,93.9322,14008.0
2017-12-14 12:10:00,105.72,105.75,105.52,105.6,9771.0,93.9056,93.9322,93.7279,93.799,9771.0
2017-12-14 12:20:00,105.57,105.78,105.57,105.62,9834.0,93.7723,93.9589,93.7723,93.8168,9834.0
2017-12-14 12:30:00,105.6,105.62,105.51,105.54,5520.0,93.799,93.8168,93.7191,93.7457,5520.0
2017-12-14 12:40:00,105.55,105.64,105.36,105.36,8392.0,93.7546,93.8345,93.5858,93.5858,8392.0
2017-12-14 12:50:00,105.31,105.41,105.16,105.26,13282.0,93.5414,93.6302,93.4082,93.497,13282.0
2017-12-14 13:00:00,105.28,105.32,105.09,105.09,9489.0,93.5148,93.5503,93.346,93.346,9489.0
2017-12-14 13:10:00,105.03,105.19,104.54,105.0,13987.0,93.2927,93.4348,92.8575,93.266,13987.0
2017-12-14 13:20:00,105.0,105.16,104.9,105.01,11906.0,93.266,93.4082,93.1772,93.2749,11906.0
2017-12-14 13:30:00,104.95,105.03,104.8,104.88,11833.0,93.2216,93.2927,93.0884,93.1595,11833.0
2017-12-14 13:40:00,104.85,104.89,104.66,104.89,9778.0,93.1328,93.1683,92.964,93.1683,9778.0
2017-12-14 13:50:00,104.79,104.83,104.42,104.45,12543.0,93.0795,93.115,92.7509,92.7775,12543.0
2017-12-14 14:00:00,104.42,104.94,104.42,104.94,12925.0,92.7509,93.2128,92.7509,93.2128,12925.0
2017-12-14 14:10:00,104.94,104.97,104.76,104.81,9367.0,93.2128,93.2394,93.0529,93.0973,9367.0
2017-12-14 14:20:00,104.78,104.79,104.36,104.36,14222.0,93.0706,93.0795,92.6976,92.6976,14222.0
2017-12-14 14:30:00,104.3,104.46,104.28,104.46,13975.0,92.6443,92.7864,92.6265,92.7864,13975.0
2017-12-14 14:40:00,104.47,104.56,104.26,104.3,12683.0,92.7953,92.8752,92.6087,92.6443,12683.0
2017-12-14 14:50:00,104.32,104.68,104.32,104.65,15898.0,92.662,92.9818,92.662,92.9552,15898.0
2017-12-14 15:00:00,104.62,104.67,104.33,104.38,10324.0,92.9285,92.9729,92.6709,92.7153,10324.0
2017-12-14 15:10:00,104.34,104.45,104.22,104.25,15038.0,92.6798,92.7775,92.5732,92.5999,15038.0
2017-12-14 15:20:00,104.22,104.28,104.07,104.17,24797.0,92.5732,92.6265,92.44,92.5288,24797.0
2017-12-14 15:30:00,104.17,104.43,104.15,104.34,32488.0,92.5288,92.7597,92.511,92.6798,32488.0
2017-12-14 15:40:00,104.36,104.42,104.14,104.17,42495.0,92.6976,92.7509,92.5022,92.5288,42495.0
2017-12-14 15:50:00,104.15,104.54,104.01,104.42,139951.0,92.511,92.8575,92.3867,92.7509,139951.0
2017-12-15 09:30:00,104.33,105.15,103.18,104.2,249149.0,92.6709,93.3993,91.6494,92.5554,249149.0
2017-12-15 09:40:00,104.27,104.63,104.0,104.31,22155.0,92.6176,92.9374,92.3778,92.6532,22155.0
2017-12-15 09:50:00,104.19,104.56,104.06,104.56,6300.0,92.5466,92.8752,92.4311,92.8752,6300.0
2017-12-15 10:00:00,104.61,104.78,104.42,104.73,14002.0,92.9196,93.0706,92.7509,93.0262,14002.0
2017-12-15 10:10:00,104.8,105.38,104.75,105.21,20479.0,93.0884,93.6036,93.044,93.4526,20479.0
2017-12-15 10:20:00,105.22,105.42,105.02,105.06,14218.0,93.4615,93.6391,93.2838,93.3193,14218.0
2017-12-15 10:30:00,105.13,105.23,104.8,105.0,13864.0,93.3815,93.4703,93.0884,93.266,13864.0
2017-12-15 10:40:00,105.02,105.09,104.77,105.09,21815.0,93.2838,93.346,93.0617,93.346,21815.0
2017-12-15 10:50:00,105.05,105.49,104.97,105.25,28348.0,93.3105,93.7013,93.2394,93.4881,28348.0
2017-12-15 11:00:00,105.19,105.38,105.04,105.17,13022.0,93.4348,93.6036,93.3016,93.417,13022.0
2017-12-15 11:10:00,105.25,105.32,104.86,104.9,22108.0,93.4881,93.5503,93.1417,93.1772,22108.0
2017-12-15 11:20:00,104.91,105.25,104.84,105.12,18678.0,93.1861,93.4881,93.1239,93.3726,18678.0
2017-12-15 11:30:00,105.13,105.4,104.97,105.21,21117.0,93.3815,93.6213,93.2394,93.4526,21117.0
2017-12-15 11:40:00,105.23,105.25,104.93,105.04,26399.0,93.4703,93.4881,93.2039,93.3016,26399.0
2017-12-15 11:50:00,105.0,105.06,104.9,105.01,27634.0,93.266,93.3193,93.1772,93.2749,27634.0
2017-12-15 12:00:00,105.04,105.18,104.92,105.14,61863.0,93.3016,93.4259,93.195,93.3904,61863.0
2017-12-15 12:10:00,105.14,105.26,104.95,105.23,42839.0,93.3904,93.497,93.2216,93.4703,42839.0
2017-12-15 12:20:00,105.22,105.26,104.99,104.99,35881.0,93.4615,93.497,93.2572,93.2572,35881.0
2017-12-15 12:30:00,105.01,105.23,105.0,105.13,26836.0,93.2749,93.4703,93.266,93.3815,26836.0
2017-12-15 12:40:00,105.14,105.24,105.1,105.18,14671.0,93.3904,93.4792,93.3549,93.4259,14671.0
2017-12-15 12:50:00,105.23,105.53,105.14,105.47,16153.0,93.4703,93.7368,93.3904,93.6835,16153.0
2017-12-15 13:00:00,105.45,105.46,105.21,105.25,5800.0,93.6658,93.6746,93.4526,93.4881,5800.0
2017-12-15 13:10:00,105.27,105.51,105.21,105.5,7499.0,93.5059,93.7191,93.4526,93.7102,7499.0
2017-12-15 13:20:00,105.48,105.48,105.22,105.25,9900.0,93.6924,93.6924,93.4615,93.4881,9900.0
2017-12-15 13:30:00,105.24,105.46,105.24,105.42,9278.0,93.4792,93.6746,93.4792,93.6391,9278.0
2017-12-15 13:40:00,105.43,105.64,105.39,105.62,6187.0,93.648,93.8345,93.6125,93.8168,6187.0
2017-12-15 13:50:00,105.57,105.73,105.56,105.64,8875.0,93.7723,93.9145,93.7635,93.8345,8875.0
2017-12-15 14:00:00,105.68,105.86,105.63,105.83,16116.0,93.8701,94.0299,93.8256,94.0033,16116.0
2017-12-15 14:10:00,105.87,105.92,105.66,105.79,16325.0,94.0388,94.0832,93.8523,93.9678,16325.0
2017-12-15 14:20:00,105.74,105.81,105.66,105.72,22059.0,93.9234,93.9855,93.8523,93.9056,22059.0
2017-12-15 14:30:00,105.67,105.77,105.66,105.7,10670.0,93.8612,93.95,93.8523,93.8878,10670.0
2017-12-15 14:40:00,105.7,105.8,105.67,105.75,9298.0,93.8878,93.9766,93.8612,93.9322,9298.0
2017-12-15 14:50:00,105.75,105.77,105.63,105.69,11979.0,93.9322,93.95,93.8256,93.8789,11979.0
2017-12-15 15:00:00,105.69,105.87,105.67,105.85,18570.0,93.8789,94.0388,93.8612,94.0211,18570.0
2017-12-15 15:10:00,105.87,106.08,105.86,106.06,15172.0,94.0388,94.2254,94.0299,94.2076,15172.0
2017-12-15 15:20:00,106.06,106.22,106.0,106.17,12481.0,94.2076,94.3497,94.1543,94.3053,12481.0
2017-12-15 15:30:00,106.16,106.18,105.88,105.88,27266.0,94.2964,94.3142,94.0477,94.0477,27266.0
2017-12-15 15:40:00,105.9,105.98,105.6,105.6,34714.0,94.0655,94.1365,93.799,93.799,34714.0
2017-12-15 15:50:00,105.64,105.67,105.21,105.63,153726.0,93.8345,93.8612,93.4526,93.8256,153726.0
2017-12-18 09:30:00,109.57,110.58,109.01,110.06,120188.0,97.3253,98.2225,96.8279,97.7606,120188.0
2017-12-18 09:40:00,110.06,112.19,110.06,112.06,127388.0,97.7606,99.6526,97.7606,99.5371,127388.0
2017-12-18 09:50:00,112.2,112.22,111.02,111.47,67042.0,99.6614,99.6792,98.6133,99.013,67042.0
2017-12-18 10:00:00,111.47,111.51,111.07,111.44,43047.0,99.013,99.0485,98.6577,98.9864,43047.0
2017-12-18 10:10:00,111.32,111.32,110.41,110.52,26315.0,98.8798,98.8798,98.0715,98.1692,26315.0
2017-12-18 10:20:00,110.6,111.49,110.6,111.33,27458.0,98.2402,99.0308,98.2402,98.8887,27458.0
2017-12-18 10:30:00,111.27,111.42,110.9,110.92,18007.0,98.8354,98.9686,98.5067,98.5245,18007.0
2017-12-18 10:40:00,111.02,111.43,111.0,111.09,19764.0,98.6133,98.9775,98.5955,98.6755,19764.0
2017-12-18 10:50:00,111.0,111.38,111.0,111.27,14639.0,98.5955,98.9331,98.5955,98.8354,14639.0
2017-12-18 11:00:00,111.24,111.28,110.96,111.2,15885.0,98.8087,98.8442,98.56,98.7732,15885.0
2017-12-18 11:10:00,111.27,111.49,111.15,111.27,17097.0,98.8354,99.0308,98.7288,98.8354,17097.0
2017-12-18 11:20:00,111.34,111.5,111.27,111.37,20411.0,98.8975,99.0397,98.8354,98.9242,20411.0
2017-12-18 11:30:00,111.38,111.61,111.32,111.48,19949.0,98.9331,99.1374,98.8798,99.0219,19949.0
2017-12-18 11:40:00,111.47,111.58,111.3,111.58,20852.0,99.013,99.1107,98.862,99.1107,20852.0
2017-12-18 11:50:00,111.59,111.65,111.48,111.56,11586.0,99.1196,99.1729,99.0219,99.093,11586.0
2017-12-18 12:00:00,111.59,111.73,111.52,111.61,18552.0,99.1196,99.244,99.0574,99.1374,18552.0
2017-12-18 12:10:00,111.65,111.76,111.44,111.45,23125.0,99.1729,99.2706,98.9864,98.9952,23125.0
2017-12-18 12:20:00,111.47,111.61,111.28,111.41,18920.0,99.013,99.1374,98.8442,98.9597,18920.0
2017-12-18 12:30:00,111.34,111.67,111.21,111.41,12044.0,98.8975,99.1907,98.7821,98.9597,12044.0
2017-12-18 12:40:00,111.33,111.46,111.19,111.35,34771.0,98.8887,99.0041,98.7643,98.9064,34771.0
2017-12-18 12:50:00,111.31,111.6,111.21,111.39,14885.0,98.8709,99.1285,98.7821,98.942,14885.0
2017-12-18 13:00:00,111.41,111.55,111.34,111.46,12760.0,98.9597,99.0841,98.8975,99.0041,12760.0
2017-12-18 13:10:00,111.44,111.44,110.85,110.85,9037.0,98.9864,98.9864,98.4623,98.4623,9037.0
2017-12-18 13:20:00,110.85,111.09,110.78,110.81,21893.0,98.4623,98.6755,98.4001,98.4268,21893.0
2017-12-18 13:30:00,110.82,111.23,110.77,111.02,19366.0,98.4357,98.7998,98.3912,98.6133,19366.0
2017-12-18 13:40:00,111.07,111.21,110.95,111.01,13876.0,98.6577,98.7821,98.5511,98.6044,13876.0
2017-12-18 13:50:00,111.09,111.16,110.96,111.09,12856.0,98.6755,98.7377,98.56,98.6755,12856.0
2017-12-18 14:00:00,111.13,111.16,110.82,110.88,11667.0,98.711,98.7377,98.4357,98.4889,11667.0
2017-12-18 14:10:00,110.84,111.13,110.83,111.12,18275.0,98.4534,98.711,98.4445,98.7021,18275.0
2017-12-18 14:20:00,111.1,111.25,111.03,111.11,15156.0,98.6844,98.8176,98.6222,98.6932,15156.0
2017-12-18 14:30:00,111.17,111.23,111.06,111.18,11799.0,98.7465,98.7998,98.6488,98.7554,11799.0
2017-12-18 14:40:00,111.14,111.22,111.11,111.21,13764.0,98.7199,98.7909,98.6932,98.7821,13764.0
2017-12-18 14:50:00,111.18,111.3,111.05,111.24,13588.0,98.7554,98.862,98.6399,98.8087,13588.0
2017-12-18 15:00:00,111.19,111.25,111.11,111.15,14820.0,98.7643,98.8176,98.6932,98.7288,14820.0
2017-12-18 15:10:00,111.17,111.27,111.12,111.27,22928.0,98.7465,98.8354,98.7021,98.8354,22928.0
2017-12-18 15:20:00,111.24,111.28,110.8,110.8,19002.0,98.8087,98.8442,98.4179,98.4179,19002.0
2017-12-18 15:30:00,110.84,110.93,110.66,110.77,39038.0,98.4534,98.5334,98.2935,98.3912,39038.0
2017-12-18 15:40:00,110.77,111.17,110.77,110.95,56226.0,98.3912,98.7465,98.3912,98.5511,56226.0
2017-12-18 15:50:00,110.93,111.24,110.93,111.22,102667.0,98.5334,98.8087,98.5334,98.7909,102667.0
2017-12-19 09:30:00,111.0,111.3,110.55,110.85,57867.0,98.5955,98.862,98.1958,98.4623,57867.0
2017-12-19 09:40:00,110.87,111.07,110.42,110.92,16559.0,98.4801,98.6577,98.0804,98.5245,16559.0
2017-12-19 09:50:00,110.91,111.03,110.67,110.93,9849.0,98.5156,98.6222,98.3024,98.5334,9849.0
2017-12-19 10:00:00,110.93,111.26,110.9,110.95,34371.0,98.5334,98.8265,98.5067,98.5511,34371.0
2017-12-19 10:10:00,110.97,111.28,110.89,111.2,30230.0,98.5689,98.8442,98.4978,98.7732,30230.0
2017-12-19 10:20:00,111.2,111.26,110.91,111.1,13855.0,98.7732,98.8265,98.5156,98.6844,13855.0
2017-12-19 10:30:00,111.1,111.24,110.89,110.89,27259.0,98.6844,98.8087,98.4978,98.4978,27259.0
2017-12-19 10:40:00,110.93,111.23,110.9,111.2,23737.0,98.5334,98.7998,98.5067,98.7732,23737.0
2017-12-19 10:50:00,111.15,111.67,111.13,111.52,32616.0,98.7288,99.1907,98.711,99.0574,32616.0
2017-12-19 11:00:00,111.52,111.79,111.48,111.59,33173.0,99.0574,99.2973,99.0219,99.1196,33173.0
2017-12-19 11:10:00,111.54,111.94,111.52,111.84,22727.0,99.0752,99.4305,99.0574,99.3417,22727.0
2017-12-19 11:20:00,111.82,112.02,111.69,111.72,26345.0,99.3239,99.5015,99.2084,99.2351,26345.0
2017-12-19 11:30:00,111.69,112.02,111.69,112.0,27172.0,99.2084,99.5015,99.2084,99.4838,27172.0
2017-12-19 11:40:00,111.99,112.05,111.55,111.68,15175.0,99.4749,99.5282,99.0841,99.1995,15175.0
2017-12-19 11:50:00,111.66,111.66,111.36,111.57,28232.0,99.1818,99.1818,98.9153,99.1018,28232.0
2017-12-19 12:00:00,111.61,111.72,111.31,111.38,15769.0,99.1374,99.2351,98.8709,98.9331,15769.0
2017-12-19 12:10:00,111.37,111.59,111.32,111.56,21159.0,98.9242,99.1196,98.8798,99.093,21159.0
2017-12-19 12:20:00,111.59,111.61,111.31,111.39,16532.0,99.1196,99.1374,98.8709,98.942,16532.0
2017-12-19 12:30:00,111.38,111.62,111.33,111.59,12944.0,98.9331,99.1462,98.8887,99.1196,12944.0
2017-12-19 12:40:00,111.56,111.79,111.53,111.64,23864.0,99.093,99.2973,99.0663,99.164,23864.0
2017-12-19 12:50:00,111.67,111.95,111.65,111.9,13573.0,99.1907,99.4394,99.1729,99.395,13573.0
2017-12-19 13:00:00,111.95,111.97,111.63,111.7,16617.0,99.4394,99.4571,99.1551,99.2173,16617.0
2017-12-19 13:10:00,111.74,112.06,111.7,111.92,20329.0,99.2528,99.5371,99.2173,99.4127,20329.0
2017-12-19 13:20:00,111.86,111.88,111.71,111.82,15926.0,99.3594,99.3772,99.2262,99.3239,15926.0
2017-12-19 13:30:00,111.84,112.09,111.77,111.78,27612.0,99.3417,99.5637,99.2795,99.2884,27612.0
2017-12-19 13:40:00,111.79,112.0,111.79,112.0,9331.0,99.2973,99.4838,99.2973,99.4838,9331.0
2017-12-19 13:50:00,111.99,112.15,111.8,111.84,26397.0,99.4749,99.617,99.3061,99.3417,26397.0
2017-12-19 14:00:00,111.81,111.88,111.67,111.7,13217.0,99.315,99.3772,99.1907,99.2173,13217.0
2017-12-19 14:10:00,111.72,111.87,111.71,111.72,11940.0,99.2351,99.3683,99.2262,99.2351,11940.0
2017-12-19 14:20:00,111.73,111.89,111.7,111.82,17634.0,99.244,99.3861,99.2173,99.3239,17634.0
2017-12-19 14:30:00,111.8,111.8,111.49,111.59,25007.0,99.3061,99.3061,99.0308,99.1196,25007.0
2017-12-19 14:40:00,111.62,111.69,111.49,111.56,12999.0,99.1462,99.2084,99.0308,99.093,12999.0
2017-12-19 14:50:00,111.59,111.66,111.32,111.52,20690.0,99.1196,99.1818,98.8798,99.0574,20690.0
2017-12-19 15:00:00,111.5,111.57,111.27,111.47,13938.0,99.0397,99.1018,98.8354,99.013,13938.0
2017-12-19 15:10:00,111.45,111.59,111.41,111.45,19912.0,98.9952,99.1196,98.9597,98.9952,19912.0
2017-12-19 15:20:00,111.45,111.53,111.37,111.46,19771.0,98.9952,99.0663,98.9242,99.0041,19771.0
2017-12-19 15:30:00,111.48,111.6,111.48,111.59,21831.0,99.0219,99.1285,99.0219,99.1196,21831.0
2017-12-19 15:40:00,111.58,111.69,111.57,111.65,25818.0,99.1107,99.2084,99.1018,99.1729,25818.0
2017-12-19 15:50:00,111.67,111.75,111.6,111.62,89585.0,99.1907,99.2617,99.1285,99.1462,89585.0
2017-12-20 09:30:00,113.1,113.48,112.34,112.61,46114.0,100.4609,100.7984,99.7858,100.0256,46114.0
2017-12-20 09:40:00,112.55,112.88,111.93,111.94,42747.0,99.9723,100.2654,99.4216,99.4305,42747.0
2017-12-20 09:50:00,111.91,112.63,111.61,112.63,29008.0,99.4038,100.0434,99.1374,100.0434,29008.0
2017-12-20 10:00:00,112.55,112.56,111.72,111.75,30960.0,99.9723,99.9812,99.2351,99.2617,30960.0
2017-12-20 10:10:00,111.75,112.16,111.53,111.76,20899.0,99.2617,99.6259,99.0663,99.2706,20899.0
2017-12-20 10:20:00,111.86,112.08,111.37,111.53,17646.0,99.3594,99.5548,98.9242,99.0663,17646.0
2017-12-20 10:30:00,111.42,112.03,111.4,111.79,19332.0,98.9686,99.5104,98.9508,99.2973,19332.0
2017-12-20 10:40:00,111.77,112.3,111.45,112.29,24689.0,99.2795,99.7503,98.9952,99.7414,24689.0
2017-12-20 10:50:00,112.34,112.81,112.15,112.47,47086.0,99.7858,100.2033,99.617,99.9013,47086.0
2017-12-20 11:00:00,112.41,112.71,112.24,112.69,23842.0,99.848,100.1144,99.697,100.0967,23842.0
2017-12-20 11:10:00,112.75,113.12,112.64,112.85,24748.0,100.15,100.4786,100.0523,100.2388,24748.0
2017-12-20 11:20:00,112.86,113.56,112.85,113.53,59277.0,100.2477,100.8695,100.2388,100.8428,59277.0
2017-12-20 11:30:00,113.53,113.77,113.33,113.65,34497.0,100.8428,101.056,100.6652,100.9494,34497.0
2017-12-20 11:40:00,113.67,113.85,113.6,113.64,14617.0,100.9672,101.127,100.905,100.9405,14617.0
2017-12-20 11:50:00,113.63,113.88,113.51,113.82,19761.0,100.9316,101.1537,100.825,101.1004,19761.0
2017-12-20 12:00:00,113.85,114.02,113.84,113.88,18731.0,101.127,101.278,101.1182,101.1537,18731.0
2017-12-20 12:10:00,113.86,114.38,113.84,114.31,19200.0,101.1359,101.5978,101.1182,101.5356,19200.0
2017-12-20 12:20:00,114.35,114.43,114.16,114.22,37359.0,101.5712,101.6422,101.4024,101.4557,37359.0
2017-12-20 12:30:00,114.29,114.39,113.91,114.0,48778.0,101.5179,101.6067,101.1803,101.2603,48778.0
2017-12-20 12:40:00,113.94,114.19,113.67,114.01,24629.0,101.207,101.429,100.9672,101.2692,24629.0
2017-12-20 12:50:00,114.06,114.1,113.84,114.07,15647.0,101.3136,101.3491,101.1182,101.3225,15647.0
2017-12-20 13:00:00,114.06,114.09,113.94,114.03,12155.0,101.3136,101.3402,101.207,101.2869,12155.0
2017-12-20 13:10:00,113.98,114.02,113.62,113.68,15024.0,101.2425,101.278,100.9227,100.976,15024.0
2017-12-20 13:20:00,113.6,113.88,113.58,113.87,15546.0,100.905,101.1537,100.8872,101.1448,15546.0
2017-12-20 13:30:00,113.9,113.98,113.61,113.72,14572.0,101.1715,101.2425,100.9139,101.0116,14572.0
2017-12-20 13:40:00,113.7,113.77,113.52,113.53,10895.0,100.9938,101.056,100.8339,100.8428,10895.0
2017-12-20 13:50:00,113.52,113.64,113.36,113.44,17613.0,100.8339,100.9405,100.6918,100.7629,17613.0
2017-12-20 14:00:00,113.4,113.43,112.97,113.19,21518.0,100.7273,100.754,100.3454,100.5408,21518.0
2017-12-20 14:10:00,113.2,113.26,112.95,113.02,21815.0,100.5497,100.603,100.3276,100.3898,21815.0
2017-12-20 14:20:00,113.0,113.22,112.77,112.91,18776.0,100.372,100.5674,100.1677,100.2921,18776.0
2017-12-20 14:30:00,112.94,113.1,112.83,112.86,23151.0,100.3187,100.4609,100.221,100.2477,23151.0
2017-12-20 14:40:00,112.81,112.88,112.67,112.88,18852.0,100.2033,100.2654,100.0789,100.2654,18852.0
2017-12-20 14:50:00,112.87,112.88,112.42,112.82,19183.0,100.2566,100.2654,99.8568,100.2121,19183.0
2017-12-20 15:00:00,112.74,112.79,112.48,112.49,23117.0,100.1411,100.1855,99.9101,99.919,23117.0
2017-12-20 15:10:00,112.43,112.48,112.2,112.32,25167.0,99.8657,99.9101,99.6614,99.768,25167.0
2017-12-20 15:20:00,112.29,112.42,112.18,112.27,30876.0,99.7414,99.8568,99.6437,99.7236,30876.0
2017-12-20 15:30:00,112.29,112.62,112.29,112.45,38231.0,99.7414,100.0345,99.7414,99.8835,38231.0
2017-12-20 15:40:00,112.48,112.5,112.25,112.28,40932.0,99.9101,99.9279,99.7058,99.7325,40932.0
2017-12-20 15:50:00,112.34,112.49,112.3,112.44,77611.0,99.7858,99.919,99.7503,99.8746,77611.0
2017-12-21 09:30:00,112.5,112.7,112.02,112.5,28508.0,99.9279,100.1056,99.5015,99.9279,28508.0
2017-12-21 09:40:00,112.25,112.48,111.56,111.63,25998.0,99.7058,99.9101,99.093,99.1551,25998.0
2017-12-21 09:50:00,111.79,111.8,110.83,110.83,22967.0,99.2973,99.3061,98.4445,98.4445,22967.0
2017-12-21 10:00:00,110.74,111.28,110.65,111.05,117391.0,98.3646,98.8442,98.2846,98.6399,117391.0
2017-12-21 10:10:00,111.06,111.09,109.99,110.02,45802.0,98.6488,98.6755,97.6984,97.7251,45802.0
2017-12-21 10:20:00,110.13,110.55,109.84,109.89,25721.0,97.8228,98.1958,97.5652,97.6096,25721.0
2017-12-21 10:30:00,109.98,110.0,109.5,109.82,42024.0,97.6895,97.7073,97.2632,97.5474,42024.0
2017-12-21 10:40:00,109.9,110.06,109.27,109.37,29377.0,97.6185,97.7606,97.0589,97.1477,29377.0
2017-12-21 10:50:00,109.36,109.38,108.83,108.85,22261.0,97.1388,97.1566,96.668,96.6858,22261.0
2017-12-21 11:00:00,108.83,109.4,108.58,109.18,55105.0,96.668,97.1743,96.446,96.9789,55105.0
2017-12-21 11:10:00,109.1,109.24,108.95,109.13,17704.0,96.9079,97.0322,96.7746,96.9345,17704.0
2017-12-21 11:20:00,109.12,109.97,109.12,109.97,28127.0,96.9256,97.6806,96.9256,97.6806,28127.0
2017-12-21 11:30:00,109.89,109.9,109.6,109.64,9788.0,97.6096,97.6185,97.352,97.3875,9788.0
2017-12-21 11:40:00,109.66,109.71,109.19,109.33,13958.0,97.4053,97.4497,96.9878,97.1122,13958.0
2017-12-21 11:50:00,109.38,109.38,109.08,109.2,11424.0,97.1566,97.1566,96.8901,96.9967,11424.0
2017-12-21 12:00:00,109.27,109.27,109.08,109.15,7615.0,97.0589,97.0589,96.8901,96.9523,7615.0
2017-12-21 12:10:00,109.17,109.4,109.1,109.24,4565.0,96.97,97.1743,96.9079,97.0322,4565.0
2017-12-21 12:20:00,109.2,109.32,109.19,109.25,5521.0,96.9967,97.1033,96.9878,97.0411,5521.0
2017-12-21 12:30:00,109.23,109.27,109.07,109.08,10351.0,97.0233,97.0589,96.8812,96.8901,10351.0
2017-12-21 12:40:00,109.08,109.11,109.01,109.03,8482.0,96.8901,96.9167,96.8279,96.8457,8482.0
2017-12-21 12:50:00,109.07,109.2,109.05,109.15,15713.0,96.8812,96.9967,96.8635,96.9523,15713.0
2017-12-21 13:00:00,109.15,109.39,109.08,109.08,13746.0,96.9523,97.1655,96.8901,96.8901,13746.0
2017-12-21 13:10:00,109.08,109.32,109.02,109.29,8637.0,96.8901,97.1033,96.8368,97.0766,8637.0
2017-12-21 13:20:00,109.29,109.31,109.09,109.25,9595.0,97.0766,97.0944,96.899,97.0411,9595.0
2017-12-21 13:30:00,109.24,109.25,109.09,109.15,8300.0,97.0322,97.0411,96.899,96.9523,8300.0
2017-12-21 13:40:00,109.17,109.21,109.12,109.18,6769.0,96.97,97.0056,96.9256,96.9789,6769.0
2017-12-21 13:50:00,109.27,109.35,109.16,109.2,9248.0,97.0589,97.1299,96.9612,96.9967,9248.0
2017-12-21 14:00:00,109.16,109.16,109.0,109.0,10264.0,96.9612,96.9612,96.819,96.819,10264.0
2017-12-21 14:10:00,109.0,109.0,108.77,108.81,13294.0,96.819,96.819,96.6147,96.6503,13294.0
2017-12-21 14:20:00,108.79,108.79,108.62,108.63,10447.0,96.6325,96.6325,96.4815,96.4904,10447.0
2017-12-21 14:30:00,108.64,108.66,108.55,108.57,16926.0,96.4993,96.517,96.4193,96.4371,16926.0
2017-12-21 14:40:00,108.61,108.97,108.61,108.83,13532.0,96.4726,96.7924,96.4726,96.668,13532.0
2017-12-21 14:50:00,108.81,109.0,108.76,108.76,8901.0,96.6503,96.819,96.6059,96.6059,8901.0
2017-12-21 15:00:00,108.8,108.85,108.63,108.66,18918.0,96.6414,96.6858,96.4904,96.517,18918.0
2017-12-21 15:10:00,108.68,108.78,108.58,108.63,11836.0,96.5348,96.6236,96.446,96.4904,11836.0
2017-12-21 15:20:00,108.66,108.9,108.64,108.83,18777.0,96.517,96.7302,96.4993,96.668,18777.0
2017-12-21 15:30:00,108.81,108.84,108.64,108.64,25794.0,96.6503,96.6769,96.4993,96.4993,25794.0
2017-12-21 15:40:00,108.68,108.77,108.66,108.73,33484.0,96.5348,96.6147,96.517,96.5792,33484.0
2017-12-21 15:50:00,108.7,108.73,108.5,108.61,86554.0,96.5526,96.5792,96.3749,96.4726,86554.0
2017-12-22 09:30:00,108.79,108.96,107.74,108.24,44350.0,96.6325,96.7835,95.6998,96.144,44350.0
2017-12-22 09:40:00,108.22,108.24,107.81,107.82,20957.0,96.1262,96.144,95.762,95.7709,20957.0
2017-12-22 09:50:00,107.92,108.62,107.77,108.62,15082.0,95.8597,96.4815,95.7265,96.4815,15082.0
2017-12-22 10:00:00,108.56,108.63,108.37,108.52,29646.0,96.4282,96.4904,96.2594,96.3927,29646.0
2017-12-22 10:10:00,108.55,109.02,108.11,109.02,16427.0,96.4193,96.8368,96.0285,96.8368,16427.0
2017-12-22 10:20:00,109.04,109.33,108.89,109.29,10758.0,96.8546,97.1122,96.7213,97.0766,10758.0
2017-12-22 10:30:00,109.49,109.49,108.93,109.05,11400.0,97.2543,97.2543,96.7569,96.8635,11400.0
2017-12-22 10:40:00,109.04,109.28,108.8,109.28,7928.0,96.8546,97.0677,96.6414,97.0677,7928.0
2017-12-22 10:50:00,109.34,109.34,108.98,109.12,5778.0,97.121,97.121,96.8013,96.9256,5778.0
2017-12-22 11:00:00,109.11,109.12,108.81,108.9,9716.0,96.9167,96.9256,96.6503,96.7302,9716.0
2017-12-22 11:10:00,108.98,109.13,108.86,109.1,7523.0,96.8013,96.9345,96.6947,96.9079,7523.0
2017-12-22 11:20:00,109.09,109.23,109.08,109.13,2301.0,96.899,97.0233,96.8901,96.9345,2301.0
2017-12-22 11:30:00,109.18,109.23,108.93,109.15,12799.0,96.9789,97.0233,96.7569,96.9523,12799.0
2017-12-22 11:40:00,109.17,109.45,109.16,109.29,5433.0,96.97,97.2188,96.9612,97.0766,5433.0
2017-12-22 11:50:00,109.26,109.26,109.06,109.12,3400.0,97.05,97.05,96.8723,96.9256,3400.0
2017-12-22 12:00:00,109.19,109.19,108.97,109.01,4131.0,96.9878,96.9878,96.7924,96.8279,4131.0
2017-12-22 12:10:00,109.1,109.19,109.06,109.09,6991.0,96.9079,96.9878,96.8723,96.899,6991.0
2017-12-22 12:20:00,109.07,109.18,109.02,109.18,3009.0,96.8812,96.9789,96.8368,96.9789,3009.0
2017-12-22 12:30:00,109.2,109.41,109.12,109.41,5600.0,96.9967,97.1832,96.9256,97.1832,5600.0
2017-12-22 12:40:00,109.36,109.49,109.36,109.45,2755.0,97.1388,97.2543,97.1388,97.2188,2755.0
2017-12-22 12:50:00,109.57,109.57,109.38,109.38,3329.0,97.3253,97.3253,97.1566,97.1566,3329.0
2017-12-22 13:00:00,109.48,109.61,109.43,109.55,8907.0,97.2454,97.3609,97.201,97.3076,8907.0
2017-12-22 13:10:00,109.55,109.55,109.33,109.33,3349.0,97.3076,97.3076,97.1122,97.1122,3349.0
2017-12-22 13:20:00,109.34,109.34,109.02,109.02,5284.0,97.121,97.121,96.8368,96.8368,5284.0
2017-12-22 13:30:00,109.0,109.31,109.0,109.29,5000.0,96.819,97.0944,96.819,97.0766,5000.0
2017-12-22 13:40:00,109.33,109.58,109.33,109.48,4209.0,97.1122,97.3342,97.1122,97.2454,4209.0
2017-12-22 13:50:00,109.49,109.55,109.39,109.48,3700.0,97.2543,97.3076,97.1655,97.2454,3700.0
2017-12-22 14:00:00,109.48,109.57,109.24,109.24,5367.0,97.2454,97.3253,97.0322,97.0322,5367.0
2017-12-22 14:10:00,109.23,109.44,109.21,109.4,5248.0,97.0233,97.2099,97.0056,97.1743,5248.0
2017-12-22 14:20:00,109.43,109.49,109.26,109.28,4806.0,97.201,97.2543,97.05,97.0677,4806.0
2017-12-22 14:30:00,109.3,109.39,109.27,109.31,4428.0,97.0855,97.1655,97.0589,97.0944,4428.0
2017-12-22 14:40:00,109.37,109.42,109.23,109.24,8813.0,97.1477,97.1921,97.0233,97.0322,8813.0
2017-12-22 14:50:00,109.26,109.32,109.23,109.32,2477.0,97.05,97.1033,97.0233,97.1033,2477.0
2017-12-22 15:00:00,109.28,109.34,109.24,109.3,5481.0,97.0677,97.121,97.0322,97.0855,5481.0
2017-12-22 15:10:00,109.3,109.31,109.16,109.16,5655.0,97.0855,97.0944,96.9612,96.9612,5655.0
2017-12-22 15:20:00,109.16,109.16,109.07,109.14,7741.0,96.9612,96.9612,96.8812,96.9434,7741.0
2017-12-22 15:30:00,109.16,109.34,109.09,109.34,13020.0,96.9612,97.121,96.899,97.121,13020.0
2017-12-22 15:40:00,109.35,109.41,109.23,109.31,17834.0,97.1299,97.1832,97.0233,97.0944,17834.0
2017-12-22 15:50:00,109.27,109.4,109.22,109.34,45176.0,97.0589,97.1743,97.0145,97.121,45176.0
2017-12-26 09:30:00,108.62,108.87,107.3,107.73,15811.0,96.4815,96.7036,95.309,95.691,15811.0
2017-12-26 09:40:00,107.54,107.63,107.17,107.23,6854.0,95.5222,95.6021,95.1935,95.2468,6854.0
2017-12-26 09:50:00,107.16,107.69,107.13,107.69,10584.0,95.1847,95.6554,95.158,95.6554,10584.0
2017-12-26 10:00:00,107.79,108.02,107.65,107.99,7802.0,95.7443,95.9486,95.6199,95.9219,7802.0
2017-12-26 10:10:00,107.94,108.1,107.65,107.79,6383.0,95.8775,96.0196,95.6199,95.7443,6383.0
2017-12-26 10:20:00,107.76,108.04,107.71,107.71,2222.0,95.7176,95.9663,95.6732,95.6732,2222.0
2017-12-26 10:30:00,107.67,107.74,107.57,107.57,4415.0,95.6377,95.6998,95.5488,95.5488,4415.0
2017-12-26 10:40:00,107.61,107.81,107.37,107.5,8302.0,95.5844,95.762,95.3712,95.4867,8302.0
2017-12-26 10:50:00,107.52,107.57,107.13,107.23,5658.0,95.5044,95.5488,95.158,95.2468,5658.0
2017-12-26 11:00:00,107.17,107.49,107.13,107.3,5936.0,95.1935,95.4778,95.158,95.309,5936.0
2017-12-26 11:10:00,107.34,107.49,107.19,107.46,10654.0,95.3445,95.4778,95.2113,95.4511,10654.0
2017-12-26 11:20:00,107.43,107.54,107.34,107.41,4412.0,95.4245,95.5222,95.3445,95.4067,4412.0
2017-12-26 11:30:00,107.35,107.6,107.33,107.45,5856.0,95.3534,95.5755,95.3357,95.4423,5856.0
2017-12-26 11:40:00,107.42,107.49,107.36,107.46,4970.0,95.4156,95.4778,95.3623,95.4511,4970.0
2017-12-26 11:50:00,107.49,107.51,107.17,107.17,6733.0,95.4778,95.4955,95.1935,95.1935,6733.0
2017-12-26 12:00:00,107.18,107.36,107.17,107.33,4000.0,95.2024,95.3623,95.1935,95.3357,4000.0
2017-12-26 12:10:00,107.33,107.37,107.19,107.33,12079.0,95.3357,95.3712,95.2113,95.3357,12079.0
2017-12-26 12:20:00,107.35,107.45,107.24,107.32,3398.0,95.3534,95.4423,95.2557,95.3268,3398.0
2017-12-26 12:30:00,107.35,107.42,107.26,107.42,6222.0,95.3534,95.4156,95.2735,95.4156,6222.0
2017-12-26 12:40:00,107.49,107.56,107.39,107.55,4214.0,95.4778,95.54,95.389,95.5311,4214.0
2017-12-26 12:50:00,107.49,107.5,107.36,107.47,5400.0,95.4778,95.4867,95.3623,95.46,5400.0
2017-12-26 13:00:00,107.45,107.51,107.3,107.3,3100.0,95.4423,95.4955,95.309,95.309,3100.0
2017-12-26 13:10:00,107.33,107.52,107.33,107.46,6011.0,95.3357,95.5044,95.3357,95.4511,6011.0
2017-12-26 13:20:00,107.49,107.49,107.26,107.26,4133.0,95.4778,95.4778,95.2735,95.2735,4133.0
2017-12-26 13:30:00,107.36,107.45,107.31,107.35,2880.0,95.3623,95.4423,95.3179,95.3534,2880.0
2017-12-26 13:40:00,107.32,107.38,107.26,107.33,4165.0,95.3268,95.3801,95.2735,95.3357,4165.0
2017-12-26 13:50:00,107.37,107.4,107.25,107.33,2100.0,95.3712,95.3978,95.2646,95.3357,2100.0
2017-12-26 14:00:00,107.34,107.44,107.23,107.41,5357.0,95.3445,95.4334,95.2468,95.4067,5357.0
2017-12-26 14:10:00,107.44,107.5,107.27,107.27,2625.0,95.4334,95.4867,95.2824,95.2824,2625.0
2017-12-26 14:20:00,107.33,107.49,107.33,107.49,4700.0,95.3357,95.4778,95.3357,95.4778,4700.0
2017-12-26 14:30:00,107.53,107.55,107.39,107.43,2400.0,95.5133,95.5311,95.389,95.4245,2400.0
2017-12-26 14:40:00,107.46,107.49,107.35,107.36,4750.0,95.4511,95.4778,95.3534,95.3623,4750.0
2017-12-26 14:50:00,107.39,107.45,107.34,107.34,2924.0,95.389,95.4423,95.3445,95.3445,2924.0
2017-12-26 15:00:00,107.41,107.46,107.3,107.36,7869.0,95.4067,95.4511,95.309,95.3623,7869.0
2017-12-26 15:10:00,107.34,107.44,107.26,107.43,10008.0,95.3445,95.4334,95.2735,95.4245,10008.0
2017-12-26 15:20:00,107.42,107.51,107.4,107.41,9236.0,95.4156,95.4955,95.3978,95.4067,9236.0
2017-12-26 15:30:00,107.43,107.5,107.43,107.47,7517.0,95.4245,95.4867,95.4245,95.46,7517.0
2017-12-26 15:40:00,107.48,107.66,107.42,107.63,20023.0,95.4689,95.6288,95.4156,95.6021,20023.0
2017-12-26 15:50:00,107.64,107.7,107.51,107.68,43630.0,95.611,95.6643,95.4955,95.6466,43630.0
2017-12-27 09:30:00,107.9,108.2,107.36,107.93,19778.0,95.842,96.1084,95.3623,95.8686,19778.0
2017-12-27 09:40:00,107.97,108.36,107.87,107.99,11380.0,95.9041,96.2506,95.8153,95.9219,11380.0
2017-12-27 09:50:00,108.0,108.01,107.43,107.79,17823.0,95.9308,95.9397,95.4245,95.7443,17823.0
2017-12-27 10:00:00,107.79,108.01,107.44,107.61,34302.0,95.7443,95.9397,95.4334,95.5844,34302.0
2017-12-27 10:10:00,107.57,107.76,107.15,107.32,61160.0,95.5488,95.7176,95.1758,95.3268,61160.0
2017-12-27 10:20:00,107.35,107.6,107.23,107.23,18507.0,95.3534,95.5755,95.2468,95.2468,18507.0
2017-12-27 10:30:00,107.22,107.55,107.19,107.41,24620.0,95.238,95.5311,95.2113,95.4067,24620.0
2017-12-27 10:40:00,107.35,107.46,107.22,107.3,17151.0,95.3534,95.4511,95.238,95.309,17151.0
2017-12-27 10:50:00,107.32,107.32,107.16,107.22,14715.0,95.3268,95.3268,95.1847,95.238,14715.0
2017-12-27 11:00:00,107.25,107.41,107.25,107.3,9126.0,95.2646,95.4067,95.2646,95.309,9126.0
2017-12-27 11:10:00,107.34,107.34,107.18,107.18,7166.0,95.3445,95.3445,95.2024,95.2024,7166.0
2017-12-27 11:20:00,107.17,107.2,107.06,107.19,7518.0,95.1935,95.2202,95.0958,95.2113,7518.0
2017-12-27 11:30:00,107.2,107.24,106.9,106.95,9791.0,95.2202,95.2557,94.9537,94.9981,9791.0
2017-12-27 11:40:00,106.9,107.01,106.68,107.01,14112.0,94.9537,95.0514,94.7583,95.0514,14112.0
2017-12-27 11:50:00,107.01,107.07,106.73,106.83,12878.0,95.0514,95.1047,94.8027,94.8915,12878.0
2017-12-27 12:00:00,106.78,107.01,106.77,106.94,6664.0,94.8471,95.0514,94.8382,94.9892,6664.0
2017-12-27 12:10:00,106.96,107.04,106.82,106.82,6698.0,95.007,95.0781,94.8827,94.8827,6698.0
2017-12-27 12:20:00,106.79,106.82,106.63,106.67,8029.0,94.856,94.8827,94.7139,94.7494,8029.0
2017-12-27 12:30:00,106.62,106.84,106.55,106.81,11011.0,94.705,94.9004,94.6428,94.8738,11011.0
2017-12-27 12:40:00,106.82,107.18,106.82,107.08,8224.0,94.8827,95.2024,94.8827,95.1136,8224.0
2017-12-27 12:50:00,107.12,107.14,106.95,106.96,4839.0,95.1491,95.1669,94.9981,95.007,4839.0
2017-12-27 13:00:00,106.9,107.08,106.81,106.96,4932.0,94.9537,95.1136,94.8738,95.007,4932.0
2017-12-27 13:10:00,107.01,107.04,106.95,106.95,3000.0,95.0514,95.0781,94.9981,94.9981,3000.0
2017-12-27 13:20:00,106.92,106.95,106.86,106.89,4261.0,94.9715,94.9981,94.9182,94.9448,4261.0
2017-12-27 13:30:00,106.93,106.93,106.84,106.87,2626.0,94.9804,94.9804,94.9004,94.9271,2626.0
2017-12-27 13:40:00,106.84,106.88,106.8,106.8,3900.0,94.9004,94.936,94.8649,94.8649,3900.0
2017-12-27 13:50:00,106.81,106.93,106.78,106.93,8829.0,94.8738,94.9804,94.8471,94.9804,8829.0
2017-12-27 14:00:00,106.91,106.91,106.81,106.9,2900.0,94.9626,94.9626,94.8738,94.9537,2900.0
2017-12-27 14:10:00,106.89,106.99,106.89,106.98,3866.0,94.9448,95.0337,94.9448,95.0248,3866.0
2017-12-27 14:20:00,106.96,107.1,106.95,106.99,8749.0,95.007,95.1314,94.9981,95.0337,8749.0
2017-12-27 14:30:00,107.01,107.03,106.94,107.0,5742.0,95.0514,95.0692,94.9892,95.0425,5742.0
2017-12-27 14:40:00,107.02,107.02,106.95,106.95,2100.0,95.0603,95.0603,94.9981,94.9981,2100.0
2017-12-27 14:50:00,106.92,106.96,106.91,106.92,2539.0,94.9715,95.007,94.9626,94.9715,2539.0
2017-12-27 15:00:00,106.95,107.05,106.92,106.99,12672.0,94.9981,95.087,94.9715,95.0337,12672.0
2017-12-27 15:10:00,107.02,107.21,107.02,107.15,10634.0,95.0603,95.2291,95.0603,95.1758,10634.0
2017-12-27 15:20:00,107.15,107.25,107.15,107.22,6344.0,95.1758,95.2646,95.1758,95.238,6344.0
2017-12-27 15:30:00,107.22,107.25,107.15,107.17,12407.0,95.238,95.2646,95.1758,95.1935,12407.0
2017-12-27 15:40:00,107.17,107.24,107.17,107.18,13428.0,95.1935,95.2557,95.1935,95.2024,13428.0
2017-12-27 15:50:00,107.19,107.3,107.19,107.24,41168.0,95.2113,95.309,95.2113,95.2557,41168.0
2017-12-28 09:30:00,108.12,108.92,108.06,108.2,26285.0,96.0374,96.748,95.9841,96.1084,26285.0
2017-12-28 09:40:00,108.16,108.48,108.06,108.25,10774.0,96.0729,96.3571,95.9841,96.1529,10774.0
2017-12-28 09:50:00,108.17,108.25,107.96,108.12,16379.0,96.0818,96.1529,95.8953,96.0374,16379.0
2017-12-28 10:00:00,108.02,108.21,107.84,107.86,16737.0,95.9486,96.1173,95.7887,95.8064,16737.0
2017-12-28 10:10:00,107.87,108.23,107.87,108.06,13240.0,95.8153,96.1351,95.8153,95.9841,13240.0
2017-12-28 10:20:00,108.09,108.2,107.96,108.2,9488.0,96.0107,96.1084,95.8953,96.1084,9488.0
2017-12-28 10:30:00,108.19,108.2,108.02,108.12,9100.0,96.0996,96.1084,95.9486,96.0374,9100.0
2017-12-28 10:40:00,108.14,108.2,107.98,108.13,8566.0,96.0551,96.1084,95.913,96.0463,8566.0
2017-12-28 10:50:00,108.12,108.29,108.05,108.21,5400.0,96.0374,96.1884,95.9752,96.1173,5400.0
2017-12-28 11:00:00,108.18,108.25,107.88,108.03,14700.0,96.0907,96.1529,95.8242,95.9574,14700.0
2017-12-28 11:10:00,107.99,108.03,107.93,108.03,9080.0,95.9219,95.9574,95.8686,95.9574,9080.0
2017-12-28 11:20:00,108.01,108.04,107.9,108.04,8818.0,95.9397,95.9663,95.842,95.9663,8818.0
2017-12-28 11:30:00,108.0,108.13,107.92,108.06,13725.0,95.9308,96.0463,95.8597,95.9841,13725.0
2017-12-28 11:40:00,108.07,108.15,107.99,108.14,12698.0,95.993,96.064,95.9219,96.0551,12698.0
2017-12-28 11:50:00,108.17,108.17,107.98,108.02,13127.0,96.0818,96.0818,95.913,95.9486,13127.0
2017-12-28 12:00:00,108.03,108.17,108.01,108.1,6294.0,95.9574,96.0818,95.9397,96.0196,6294.0
2017-12-28 12:10:00,108.12,108.16,108.04,108.06,13624.0,96.0374,96.0729,95.9663,95.9841,13624.0
2017-12-28 12:20:00,108.13,108.13,107.96,107.97,8836.0,96.0463,96.0463,95.8953,95.9041,8836.0
2017-12-28 12:30:00,107.95,107.99,107.92,107.99,3076.0,95.8864,95.9219,95.8597,95.9219,3076.0
2017-12-28 12:40:00,107.95,108.05,107.95,108.0,5995.0,95.8864,95.9752,95.8864,95.9308,5995.0
2017-12-28 12:50:00,108.03,108.16,107.99,108.02,9761.0,95.9574,96.0729,95.9219,95.9486,9761.0
2017-12-28 13:00:00,108.01,108.08,107.97,108.05,8376.0,95.9397,96.0019,95.9041,95.9752,8376.0
2017-12-28 13:10:00,108.02,108.06,107.89,107.94,9597.0,95.9486,95.9841,95.8331,95.8775,9597.0
2017-12-28 13:20:00,107.98,108.09,107.96,108.02,6445.0,95.913,96.0107,95.8953,95.9486,6445.0
2017-12-28 13:30:00,107.99,108.04,107.88,107.96,7671.0,95.9219,95.9663,95.8242,95.8953,7671.0
2017-12-28 13:40:00,107.95,107.98,107.8,107.98,4613.0,95.8864,95.913,95.7531,95.913,4613.0
2017-12-28 13:50:00,107.97,107.98,107.86,107.96,7418.0,95.9041,95.913,95.8064,95.8953,7418.0
2017-12-28 14:00:00,108.0,108.0,107.83,107.87,7264.0,95.9308,95.9308,95.7798,95.8153,7264.0
2017-12-28 14:10:00,107.85,107.88,107.71,107.72,8897.0,95.7976,95.8242,95.6732,95.6821,8897.0
2017-12-28 14:20:00,107.78,107.89,107.69,107.8,15110.0,95.7354,95.8331,95.6554,95.7531,15110.0
2017-12-28 14:30:00,107.76,107.86,107.72,107.86,5915.0,95.7176,95.8064,95.6821,95.8064,5915.0
2017-12-28 14:40:00,107.84,107.88,107.74,107.74,7879.0,95.7887,95.8242,95.6998,95.6998,7879.0
2017-12-28 14:50:00,107.76,107.79,107.21,107.34,31357.0,95.7176,95.7443,95.2291,95.3445,31357.0
2017-12-28 15:00:00,107.34,107.52,107.26,107.52,29518.0,95.3445,95.5044,95.2735,95.5044,29518.0
2017-12-28 15:10:00,107.52,107.52,107.17,107.17,17435.0,95.5044,95.5044,95.1935,95.1935,17435.0
2017-12-28 15:20:00,107.17,107.56,107.17,107.54,17261.0,95.1935,95.54,95.1935,95.5222,17261.0
2017-12-28 15:30:00,107.51,107.69,107.51,107.51,24577.0,95.4955,95.6554,95.4955,95.4955,24577.0
2017-12-28 15:40:00,107.51,107.54,107.28,107.51,34743.0,95.4955,95.5222,95.2913,95.4955,34743.0
2017-12-28 15:50:00,107.53,107.96,107.52,107.83,118547.0,95.5133,95.8953,95.5044,95.7798,118547.0
2017-12-29 09:30:00,107.83,108.17,107.25,107.46,26380.0,95.7798,96.0818,95.2646,95.4511,26380.0
2017-12-29 09:40:00,107.54,107.68,106.92,106.95,19422.0,95.5222,95.6466,94.9715,94.9981,19422.0
2017-12-29 09:50:00,107.02,107.15,106.62,106.67,19790.0,95.0603,95.1758,94.705,94.7494,19790.0
2017-12-29 10:00:00,106.67,106.7,106.25,106.65,28061.0,94.7494,94.7761,94.3764,94.7317,28061.0
2017-12-29 10:10:00,106.63,106.79,106.58,106.65,11918.0,94.7139,94.856,94.6695,94.7317,11918.0
2017-12-29 10:20:00,106.66,106.74,106.46,106.63,11540.0,94.7405,94.8116,94.5629,94.7139,11540.0
2017-12-29 10:30:00,106.66,106.69,106.51,106.52,20238.0,94.7405,94.7672,94.6073,94.6162,20238.0
2017-12-29 10:40:00,106.54,106.59,106.27,106.36,18349.0,94.6339,94.6784,94.3941,94.4741,18349.0
2017-12-29 10:50:00,106.33,106.39,106.09,106.32,29075.0,94.4474,94.5007,94.2342,94.4385,29075.0
2017-12-29 11:00:00,106.32,106.4,106.06,106.09,13308.0,94.4385,94.5096,94.2076,94.2342,13308.0
2017-12-29 11:10:00,106.1,106.1,105.86,105.86,19898.0,94.2431,94.2431,94.0299,94.0299,19898.0
2017-12-29 11:20:00,105.95,106.03,105.92,106.02,12074.0,94.1099,94.1809,94.0832,94.1721,12074.0
2017-12-29 11:30:00,106.01,106.04,105.83,106.0,28848.0,94.1632,94.1898,94.0033,94.1543,28848.0
2017-12-29 11:40:00,106.03,106.05,105.98,106.05,10116.0,94.1809,94.1987,94.1365,94.1987,10116.0
2017-12-29 11:50:00,106.05,106.09,105.96,106.09,26445.0,94.1987,94.2342,94.1188,94.2342,26445.0
2017-12-29 12:00:00,106.09,106.09,106.01,106.02,7670.0,94.2342,94.2342,94.1632,94.1721,7670.0
2017-12-29 12:10:00,106.02,106.07,105.94,105.98,10792.0,94.1721,94.2165,94.101,94.1365,10792.0
2017-12-29 12:20:00,106.01,106.02,105.81,105.82,17817.0,94.1632,94.1721,93.9855,93.9944,17817.0
2017-12-29 12:30:00,105.82,106.07,105.82,106.05,10548.0,93.9944,94.2165,93.9944,94.1987,10548.0
2017-12-29 12:40:00,106.05,106.07,105.94,106.01,11779.0,94.1987,94.2165,94.101,94.1632,11779.0
2017-12-29 12:50:00,106.01,106.05,105.96,106.04,19267.0,94.1632,94.1987,94.1188,94.1898,19267.0
2017-12-29 13:00:00,106.04,106.05,105.91,105.93,7486.0,94.1898,94.1987,94.0744,94.0921,7486.0
2017-12-29 13:10:00,105.94,105.99,105.88,105.93,6445.0,94.101,94.1454,94.0477,94.0921,6445.0
2017-12-29 13:20:00,105.93,106.03,105.91,106.02,4988.0,94.0921,94.1809,94.0744,94.1721,4988.0
2017-12-29 13:30:00,106.01,106.07,105.78,105.83,18601.0,94.1632,94.2165,93.9589,94.0033,18601.0
2017-12-29 13:40:00,105.84,105.85,105.75,105.83,4614.0,94.0122,94.0211,93.9322,94.0033,4614.0
2017-12-29 13:50:00,105.86,105.86,105.7,105.7,9089.0,94.0299,94.0299,93.8878,93.8878,9089.0
2017-12-29 14:00:00,105.79,105.83,105.7,105.72,10558.0,93.9678,94.0033,93.8878,93.9056,10558.0
2017-12-29 14:10:00,105.71,105.95,105.71,105.95,15593.0,93.8967,94.1099,93.8967,94.1099,15593.0
2017-12-29 14:20:00,105.97,106.02,105.89,105.91,15429.0,94.1276,94.1721,94.0566,94.0744,15429.0
2017-12-29 14:30:00,105.91,105.99,105.91,105.93,7734.0,94.0744,94.1454,94.0744,94.0921,7734.0
2017-12-29 14:40:00,105.96,105.98,105.79,105.79,6400.0,94.1188,94.1365,93.9678,93.9678,6400.0
2017-12-29 14:50:00,105.86,105.86,105.57,105.59,18732.0,94.0299,94.0299,93.7723,93.7901,18732.0
2017-12-29 15:00:00,105.62,105.79,105.58,105.77,17111.0,93.8168,93.9678,93.7812,93.95,17111.0
2017-12-29 15:10:00,105.78,105.86,105.66,105.72,19061.0,93.9589,94.0299,93.8523,93.9056,19061.0
2017-12-29 15:20:00,105.71,105.87,105.62,105.65,17176.0,93.8967,94.0388,93.8168,93.8434,17176.0
2017-12-29 15:30:00,105.66,105.7,105.4,105.4,27829.0,93.8523,93.8878,93.6213,93.6213,27829.0
2017-12-29 15:40:00,105.42,105.51,105.39,105.44,36847.0,93.6391,93.7191,93.6125,93.6569,36847.0
2017-12-29 15:50:00,105.43,105.43,104.94,105.08,139727.0,93.648,93.648,93.2128,93.3371,139727.0
2018-01-02 09:30:00,105.76,106.0,105.2,105.35,35092.0,93.9411,94.1543,93.4437,93.5769,35092.0
2018-01-02 09:40:00,105.41,106.63,105.33,106.21,37594.0,93.6302,94.7139,93.5592,94.3408,37594.0
2018-01-02 09:50:00,106.25,106.38,105.56,105.62,23485.0,94.3764,94.4918,93.7635,93.8168,23485.0
2018-01-02 10:00:00,105.79,105.88,105.38,105.5,100655.0,93.9678,94.0477,93.6036,93.7102,100655.0
2018-01-02 10:10:00,105.59,105.67,105.05,105.19,27538.0,93.7901,93.8612,93.3105,93.4348,27538.0
2018-01-02 10:20:00,105.23,105.57,105.23,105.36,23216.0,93.4703,93.7723,93.4703,93.5858,23216.0
2018-01-02 10:30:00,105.36,105.42,104.92,105.12,41854.0,93.5858,93.6391,93.195,93.3726,41854.0
2018-01-02 10:40:00,105.21,105.27,105.0,105.03,65515.0,93.4526,93.5059,93.266,93.2927,65515.0
2018-01-02 10:50:00,105.06,105.82,104.98,105.71,39069.0,93.3193,93.9944,93.2483,93.8967,39069.0
2018-01-02 11:00:00,105.71,105.96,105.54,105.57,27241.0,93.8967,94.1188,93.7457,93.7723,27241.0
2018-01-02 11:10:00,105.61,105.82,105.56,105.7,26544.0,93.8079,93.9944,93.7635,93.8878,26544.0
2018-01-02 11:20:00,105.69,105.7,105.41,105.5,23175.0,93.8789,93.8878,93.6302,93.7102,23175.0
2018-01-02 11:30:00,105.5,105.57,105.29,105.4,20194.0,93.7102,93.7723,93.5236,93.6213,20194.0
2018-01-02 11:40:00,105.35,105.5,105.33,105.38,9806.0,93.5769,93.7102,93.5592,93.6036,9806.0
2018-01-02 11:50:00,105.37,105.57,105.28,105.4,19531.0,93.5947,93.7723,93.5148,93.6213,19531.0
2018-01-02 12:00:00,105.43,105.58,105.38,105.52,19143.0,93.648,93.7812,93.6036,93.7279,19143.0
2018-01-02 12:10:00,105.54,105.69,105.45,105.58,15817.0,93.7457,93.8789,93.6658,93.7812,15817.0
2018-01-02 12:20:00,105.61,105.63,105.4,105.42,12150.0,93.8079,93.8256,93.6213,93.6391,12150.0
2018-01-02 12:30:00,105.46,105.7,105.41,105.62,38206.0,93.6746,93.8878,93.6302,93.8168,38206.0
2018-01-02 12:40:00,105.64,105.64,105.27,105.27,9678.0,93.8345,93.8345,93.5059,93.5059,9678.0
2018-01-02 12:50:00,105.27,105.33,105.02,105.2,21683.0,93.5059,93.5592,93.2838,93.4437,21683.0
2018-01-02 13:00:00,105.19,105.45,105.19,105.43,13933.0,93.4348,93.6658,93.4348,93.648,13933.0
2018-01-02 13:10:00,105.44,105.5,105.34,105.47,12200.0,93.6569,93.7102,93.5681,93.6835,12200.0
2018-01-02 13:20:00,105.45,105.55,105.35,105.39,17340.0,93.6658,93.7546,93.5769,93.6125,17340.0
2018-01-02 13:30:00,105.36,105.43,105.25,105.35,15115.0,93.5858,93.648,93.4881,93.5769,15115.0
2018-01-02 13:40:00,105.38,105.38,105.16,105.16,12462.0,93.6036,93.6036,93.4082,93.4082,12462.0
2018-01-02 13:50:00,105.16,105.17,104.94,105.07,18160.0,93.4082,93.417,93.2128,93.3282,18160.0
2018-01-02 14:00:00,105.07,105.31,105.07,105.15,18295.0,93.3282,93.5414,93.3282,93.3993,18295.0
2018-01-02 14:10:00,105.15,105.29,105.02,105.29,19624.0,93.3993,93.5236,93.2838,93.5236,19624.0
2018-01-02 14:20:00,105.26,105.63,105.2,105.59,15500.0,93.497,93.8256,93.4437,93.7901,15500.0
2018-01-02 14:30:00,105.56,105.59,105.33,105.33,20186.0,93.7635,93.7901,93.5592,93.5592,20186.0
2018-01-02 14:40:00,105.33,105.51,105.33,105.48,12177.0,93.5592,93.7191,93.5592,93.6924,12177.0
2018-01-02 14:50:00,105.49,105.58,105.45,105.58,17090.0,93.7013,93.7812,93.6658,93.7812,17090.0
2018-01-02 15:00:00,105.58,105.8,105.57,105.76,32532.0,93.7812,93.9766,93.7723,93.9411,32532.0
2018-01-02 15:10:00,105.79,106.17,105.74,106.11,78731.0,93.9678,94.3053,93.9234,94.252,78731.0
2018-01-02 15:20:00,106.15,106.19,105.79,105.91,27389.0,94.2875,94.3231,93.9678,94.0744,27389.0
2018-01-02 15:30:00,105.89,105.96,105.6,105.82,38051.0,94.0566,94.1188,93.799,93.9944,38051.0
2018-01-02 15:40:00,105.83,106.04,105.69,106.04,51321.0,94.0033,94.1898,93.8789,94.1898,51321.0
2018-01-02 15:50:00,106.04,106.36,105.9,106.1,137410.0,94.1898,94.4741,94.0655,94.2431,137410.0
2018-01-03 09:30:00,105.86,106.66,105.83,106.29,84951.0,94.0299,94.7405,94.0033,94.4119,84951.0
2018-01-03 09:40:00,106.3,106.42,105.1,105.18,53527.0,94.4208,94.5274,93.3549,93.4259,53527.0
2018-01-03 09:50:00,105.17,106.12,104.98,105.86,91546.0,93.417,94.2609,93.2483,94.0299,91546.0
2018-01-03 10:00:00,105.85,106.33,105.67,105.79,40561.0,94.0211,94.4474,93.8612,93.9678,40561.0
2018-01-03 10:10:00,105.77,105.84,105.43,105.5,45139.0,93.95,94.0122,93.648,93.7102,45139.0
2018-01-03 10:20:00,105.5,105.71,105.27,105.49,43945.0,93.7102,93.8967,93.5059,93.7013,43945.0
2018-01-03 10:30:00,105.49,105.75,105.49,105.68,45942.0,93.7013,93.9322,93.7013,93.8701,45942.0
2018-01-03 10:40:00,105.71,105.84,105.57,105.8,55918.0,93.8967,94.0122,93.7723,93.9766,55918.0
2018-01-03 10:50:00,105.8,105.82,105.54,105.71,36606.0,93.9766,93.9944,93.7457,93.8967,36606.0
2018-01-03 11:00:00,105.71,106.02,105.64,105.9,92849.0,93.8967,94.1721,93.8345,94.0655,92849.0
2018-01-03 11:10:00,105.94,106.86,105.84,106.48,106360.0,94.101,94.9182,94.0122,94.5807,106360.0
2018-01-03 11:20:00,106.52,107.18,106.47,107.18,71005.0,94.6162,95.2024,94.5718,95.2024,71005.0
2018-01-03 11:30:00,107.1,107.21,106.58,106.62,30802.0,95.1314,95.2291,94.6695,94.705,30802.0
2018-01-03 11:40:00,106.58,106.58,106.14,106.19,23763.0,94.6695,94.6695,94.2786,94.3231,23763.0
2018-01-03 11:50:00,106.12,106.28,106.01,106.01,19811.0,94.2609,94.403,94.1632,94.1632,19811.0
2018-01-03 12:00:00,106.01,106.4,106.0,106.39,24895.0,94.1632,94.5096,94.1543,94.5007,24895.0
2018-01-03 12:10:00,106.39,106.46,106.27,106.31,16660.0,94.5007,94.5629,94.3941,94.4297,16660.0
2018-01-03 12:20:00,106.31,106.51,106.27,106.44,19266.0,94.4297,94.6073,94.3941,94.5451,19266.0
2018-01-03 12:30:00,106.47,106.56,106.35,106.42,27581.0,94.5718,94.6517,94.4652,94.5274,27581.0
2018-01-03 12:40:00,106.46,106.66,106.46,106.48,52735.0,94.5629,94.7405,94.5629,94.5807,52735.0
2018-01-03 12:50:00,106.47,106.79,106.45,106.76,27261.0,94.5718,94.856,94.554,94.8294,27261.0
2018-01-03 13:00:00,106.72,106.88,106.7,106.75,14749.0,94.7938,94.936,94.7761,94.8205,14749.0
2018-01-03 13:10:00,106.75,106.94,106.62,106.94,25706.0,94.8205,94.9892,94.705,94.9892,25706.0
2018-01-03 13:20:00,106.94,107.12,106.88,106.99,12077.0,94.9892,95.1491,94.936,95.0337,12077.0
2018-01-03 13:30:00,106.95,107.02,106.64,106.7,23680.0,94.9981,95.0603,94.7228,94.7761,23680.0
2018-01-03 13:40:00,106.69,106.74,106.55,106.65,14939.0,94.7672,94.8116,94.6428,94.7317,14939.0
2018-01-03 13:50:00,106.65,106.7,106.56,106.56,18292.0,94.7317,94.7761,94.6517,94.6517,18292.0
2018-01-03 14:00:00,106.58,107.31,106.57,107.29,69157.0,94.6695,95.3179,94.6606,95.3001,69157.0
2018-01-03 14:10:00,107.27,107.46,107.23,107.23,26822.0,95.2824,95.4511,95.2468,95.2468,26822.0
2018-01-03 14:20:00,107.25,107.28,106.85,107.09,20406.0,95.2646,95.2913,94.9093,95.1225,20406.0
2018-01-03 14:30:00,107.05,107.24,106.96,107.18,25948.0,95.087,95.2557,95.007,95.2024,25948.0
2018-01-03 14:40:00,107.21,107.53,107.17,107.42,33829.0,95.2291,95.5133,95.1935,95.4156,33829.0
2018-01-03 14:50:00,107.4,107.58,107.22,107.47,39448.0,95.3978,95.5577,95.238,95.46,39448.0
2018-01-03 15:00:00,107.47,107.51,107.07,107.07,37904.0,95.46,95.4955,95.1047,95.1047,37904.0
2018-01-03 15:10:00,107.1,107.17,107.04,107.09,74345.0,95.1314,95.1935,95.0781,95.1225,74345.0
2018-01-03 15:20:00,107.05,107.32,106.98,107.23,68495.0,95.087,95.3268,95.0248,95.2468,68495.0
2018-01-03 15:30:00,107.23,107.5,107.23,107.42,43002.0,95.2468,95.4867,95.2468,95.4156,43002.0
2018-01-03 15:40:00,107.41,107.43,107.19,107.2,82636.0,95.4067,95.4245,95.2113,95.2202,82636.0
2018-01-03 15:50:00,107.21,107.56,107.2,107.35,146545.0,95.2291,95.54,95.2202,95.3534,146545.0
2018-01-04 09:30:00,107.95,107.99,107.1,107.26,61129.0,95.8864,95.9219,95.1314,95.2735,61129.0
2018-01-04 09:40:00,107.27,107.4,106.35,106.61,35851.0,95.2824,95.3978,94.4652,94.6961,35851.0
2018-01-04 09:50:00,106.51,107.07,106.39,107.04,41398.0,94.6073,95.1047,94.5007,95.0781,41398.0
2018-01-04 10:00:00,107.07,107.22,106.45,107.02,58772.0,95.1047,95.238,94.554,95.0603,58772.0
2018-01-04 10:10:00,107.04,107.68,107.04,107.26,31211.0,95.0781,95.6466,95.0781,95.2735,31211.0
2018-01-04 10:20:00,107.26,107.39,107.15,107.38,21765.0,95.2735,95.389,95.1758,95.3801,21765.0
2018-01-04 10:30:00,107.38,107.8,107.05,107.8,150119.0,95.3801,95.7531,95.087,95.7531,150119.0
2018-01-04 10:40:00,107.83,108.63,107.69,108.59,70926.0,95.7798,96.4904,95.6554,96.4549,70926.0
2018-01-04 10:50:00,108.58,109.27,108.56,109.27,77371.0,96.446,97.0589,96.4282,97.0589,77371.0
2018-01-04 11:00:00,109.3,109.48,108.62,108.72,105378.0,97.0855,97.2454,96.4815,96.5703,105378.0
2018-01-04 11:10:00,108.72,108.79,108.48,108.51,25375.0,96.5703,96.6325,96.3571,96.3838,25375.0
2018-01-04 11:20:00,108.47,108.63,108.43,108.53,18338.0,96.3483,96.4904,96.3127,96.4016,18338.0
2018-01-04 11:30:00,108.58,108.78,108.55,108.63,27644.0,96.446,96.6236,96.4193,96.4904,27644.0
2018-01-04 11:40:00,108.6,108.77,108.34,108.57,29289.0,96.4637,96.6147,96.2328,96.4371,29289.0
2018-01-04 11:50:00,108.52,108.63,108.35,108.45,13754.0,96.3927,96.4904,96.2417,96.3305,13754.0
2018-01-04 12:00:00,108.43,108.6,108.01,108.32,33993.0,96.3127,96.4637,95.9397,96.215,33993.0
2018-01-04 12:10:00,108.22,108.31,108.0,108.15,27335.0,96.1262,96.2061,95.9308,96.064,27335.0
2018-01-04 12:20:00,108.16,108.25,107.93,108.16,32333.0,96.0729,96.1529,95.8686,96.0729,32333.0
2018-01-04 12:30:00,108.17,108.17,107.83,108.01,20054.0,96.0818,96.0818,95.7798,95.9397,20054.0
2018-01-04 12:40:00,107.98,107.98,107.68,107.76,25923.0,95.913,95.913,95.6466,95.7176,25923.0
2018-01-04 12:50:00,107.72,107.73,107.42,107.73,25295.0,95.6821,95.691,95.4156,95.691,25295.0
2018-01-04 13:00:00,107.63,108.0,107.63,107.78,44203.0,95.6021,95.9308,95.6021,95.7354,44203.0
2018-01-04 13:10:00,107.73,107.9,107.61,107.79,17962.0,95.691,95.842,95.5844,95.7443,17962.0
2018-01-04 13:20:00,107.77,108.02,107.6,107.89,21684.0,95.7265,95.9486,95.5755,95.8331,21684.0
2018-01-04 13:30:00,107.92,108.05,107.72,107.86,23578.0,95.8597,95.9752,95.6821,95.8064,23578.0
2018-01-04 13:40:00,107.87,108.03,107.71,107.81,20777.0,95.8153,95.9574,95.6732,95.762,20777.0
2018-01-04 13:50:00,107.81,107.87,107.6,107.68,15813.0,95.762,95.8153,95.5755,95.6466,15813.0
2018-01-04 14:00:00,107.74,107.81,107.62,107.64,17391.0,95.6998,95.762,95.5933,95.611,17391.0
2018-01-04 14:10:00,107.6,107.67,107.39,107.65,35140.0,95.5755,95.6377,95.389,95.6199,35140.0
2018-01-04 14:20:00,107.75,107.83,107.52,107.59,20611.0,95.7087,95.7798,95.5044,95.5666,20611.0
2018-01-04 14:30:00,107.59,107.65,107.43,107.64,25387.0,95.5666,95.6199,95.4245,95.611,25387.0
2018-01-04 14:40:00,107.61,107.61,107.46,107.54,18496.0,95.5844,95.5844,95.4511,95.5222,18496.0
2018-01-04 14:50:00,107.52,107.59,107.45,107.45,26888.0,95.5044,95.5666,95.4423,95.4423,26888.0
2018-01-04 15:00:00,107.46,107.78,107.42,107.43,33666.0,95.4511,95.7354,95.4156,95.4245,33666.0
2018-01-04 15:10:00,107.44,107.57,107.41,107.47,31258.0,95.4334,95.5488,95.4067,95.46,31258.0
2018-01-04 15:20:00,107.45,107.59,107.4,107.49,25462.0,95.4423,95.5666,95.3978,95.4778,25462.0
2018-01-04 15:30:00,107.46,107.61,107.35,107.51,37028.0,95.4511,95.5844,95.3534,95.4955,37028.0
2018-01-04 15:40:00,107.51,107.76,107.51,107.73,40908.0,95.4955,95.7176,95.4955,95.691,40908.0
2018-01-04 15:50:00,107.69,107.73,107.53,107.55,75586.0,95.6554,95.691,95.5133,95.5311,75586.0
2018-01-05 09:30:00,108.38,108.98,107.9,108.94,44866.0,96.2683,96.8013,95.842,96.7657,44866.0
2018-01-05 09:40:00,108.86,108.94,108.18,108.25,22210.0,96.6947,96.7657,96.0907,96.1529,22210.0
2018-01-05 09:50:00,108.25,108.68,108.13,108.68,24457.0,96.1529,96.5348,96.0463,96.5348,24457.0
2018-01-05 10:00:00,108.62,109.22,108.62,108.88,104467.0,96.4815,97.0145,96.4815,96.7124,104467.0
2018-01-05 10:10:00,108.88,109.14,108.54,109.14,29828.0,96.7124,96.9434,96.4104,96.9434,29828.0
2018-01-05 10:20:00,109.16,109.27,108.78,108.94,14525.0,96.9612,97.0589,96.6236,96.7657,14525.0
2018-01-05 10:30:00,108.94,109.46,108.93,109.36,21268.0,96.7657,97.2276,96.7569,97.1388,21268.0
2018-01-05 10:40:00,109.37,109.52,109.35,109.43,18059.0,97.1477,97.2809,97.1299,97.201,18059.0
2018-01-05 10:50:00,109.43,110.15,109.43,109.96,58647.0,97.201,97.8405,97.201,97.6718,58647.0
2018-01-05 11:00:00,109.94,110.07,109.66,109.66,19478.0,97.654,97.7695,97.4053,97.4053,19478.0
2018-01-05 11:10:00,109.73,110.17,109.64,110.07,15886.0,97.4675,97.8583,97.3875,97.7695,15886.0
2018-01-05 11:20:00,110.09,110.1,109.74,109.75,16075.0,97.7872,97.7961,97.4763,97.4852,16075.0
2018-01-05 11:30:00,109.75,109.82,109.6,109.6,12938.0,97.4852,97.5474,97.352,97.352,12938.0
2018-01-05 11:40:00,109.6,109.88,109.52,109.54,20580.0,97.352,97.6007,97.2809,97.2987,20580.0
2018-01-05 11:50:00,109.6,109.92,109.56,109.89,9077.0,97.352,97.6362,97.3165,97.6096,9077.0
2018-01-05 12:00:00,109.89,109.89,109.55,109.61,7673.0,97.6096,97.6096,97.3076,97.3609,7673.0
2018-01-05 12:10:00,109.65,109.78,109.54,109.77,12351.0,97.3964,97.5119,97.2987,97.503,12351.0
2018-01-05 12:20:00,109.77,109.83,109.63,109.68,6688.0,97.503,97.5563,97.3786,97.423,6688.0
2018-01-05 12:30:00,109.67,109.89,109.67,109.73,15570.0,97.4142,97.6096,97.4142,97.4675,15570.0
2018-01-05 12:40:00,109.7,109.88,109.7,109.79,9647.0,97.4408,97.6007,97.4408,97.5208,9647.0
2018-01-05 12:50:00,109.79,110.11,109.78,110.08,11515.0,97.5208,97.805,97.5119,97.7783,11515.0
2018-01-05 13:00:00,110.1,110.15,109.91,110.12,18450.0,97.7961,97.8405,97.6273,97.8139,18450.0
2018-01-05 13:10:00,110.12,110.17,110.07,110.1,13030.0,97.8139,97.8583,97.7695,97.7961,13030.0
2018-01-05 13:20:00,110.11,110.38,110.11,110.38,19800.0,97.805,98.0448,97.805,98.0448,19800.0
2018-01-05 13:30:00,110.36,110.36,110.08,110.12,15467.0,98.0271,98.0271,97.7783,97.8139,15467.0
2018-01-05 13:40:00,110.13,110.3,110.07,110.3,9266.0,97.8228,97.9738,97.7695,97.9738,9266.0
2018-01-05 13:50:00,110.27,110.5,110.18,110.5,14565.0,97.9471,98.1514,97.8672,98.1514,14565.0
2018-01-05 14:00:00,110.49,110.63,110.4,110.55,17258.0,98.1425,98.2669,98.0626,98.1958,17258.0
2018-01-05 14:10:00,110.55,110.68,110.28,110.28,27652.0,98.1958,98.3113,97.956,97.956,27652.0
2018-01-05 14:20:00,110.26,110.48,110.26,110.33,16761.0,97.9382,98.1336,97.9382,98.0004,16761.0
2018-01-05 14:30:00,110.32,110.4,110.26,110.35,16765.0,97.9915,98.0626,97.9382,98.0182,16765.0
2018-01-05 14:40:00,110.34,110.37,110.14,110.23,19678.0,98.0093,98.0359,97.8316,97.9116,19678.0
2018-01-05 14:50:00,110.21,110.25,110.04,110.15,12396.0,97.8938,97.9293,97.7428,97.8405,12396.0
2018-01-05 15:00:00,110.19,110.19,110.03,110.13,12959.0,97.8761,97.8761,97.7339,97.8228,12959.0
2018-01-05 15:10:00,110.09,110.18,109.79,109.86,30655.0,97.7872,97.8672,97.5208,97.5829,30655.0
2018-01-05 15:20:00,109.87,110.02,109.82,109.92,14927.0,97.5918,97.7251,97.5474,97.6362,14927.0
2018-01-05 15:30:00,109.9,109.98,109.85,109.9,30619.0,97.6185,97.6895,97.574,97.6185,30619.0
2018-01-05 15:40:00,109.89,109.89,109.59,109.66,36808.0,97.6096,97.6096,97.3431,97.4053,36808.0
2018-01-05 15:50:00,109.69,109.96,109.69,109.82,86879.0,97.4319,97.6718,97.4319,97.5474,86879.0
2018-01-08 09:30:00,108.55,109.76,108.55,109.15,43302.0,96.4193,97.4941,96.4193,96.9523,43302.0
2018-01-08 09:40:00,109.28,109.92,109.01,109.64,11963.0,97.0677,97.6362,96.8279,97.3875,11963.0
2018-01-08 09:50:00,109.74,109.74,109.15,109.42,5847.0,97.4763,97.4763,96.9523,97.1921,5847.0
2018-01-08 10:00:00,109.56,109.78,109.41,109.53,15672.0,97.3165,97.5119,97.1832,97.2898,15672.0
2018-01-08 10:10:00,109.6,109.94,109.6,109.94,6709.0,97.352,97.654,97.352,97.654,6709.0
2018-01-08 10:20:00,109.95,110.2,109.83,110.0,20527.0,97.6629,97.8849,97.5563,97.7073,20527.0
2018-01-08 10:30:00,109.95,110.34,109.9,110.19,17406.0,97.6629,98.0093,97.6185,97.8761,17406.0
2018-01-08 10:40:00,110.19,110.23,109.71,109.81,17098.0,97.8761,97.9116,97.4497,97.5385,17098.0
2018-01-08 10:50:00,109.8,109.93,109.59,109.93,5213.0,97.5296,97.6451,97.3431,97.6451,5213.0
2018-01-08 11:00:00,109.84,109.98,109.78,109.97,4121.0,97.5652,97.6895,97.5119,97.6806,4121.0
2018-01-08 11:10:00,109.85,110.06,109.85,110.06,12570.0,97.574,97.7606,97.574,97.7606,12570.0
2018-01-08 11:20:00,110.0,110.3,110.0,110.22,9709.0,97.7073,97.9738,97.7073,97.9027,9709.0
2018-01-08 11:30:00,110.22,110.66,110.16,110.5,51343.0,97.9027,98.2935,97.8494,98.1514,51343.0
2018-01-08 11:40:00,110.57,110.57,110.44,110.44,4327.0,98.2136,98.2136,98.0981,98.0981,4327.0
2018-01-08 11:50:00,110.4,110.46,110.31,110.38,6012.0,98.0626,98.1159,97.9826,98.0448,6012.0
2018-01-08 12:00:00,110.38,110.86,110.38,110.82,40438.0,98.0448,98.4712,98.0448,98.4357,40438.0
2018-01-08 12:10:00,110.81,110.83,110.32,110.4,16316.0,98.4268,98.4445,97.9915,98.0626,16316.0
2018-01-08 12:20:00,110.39,110.57,110.24,110.57,5435.0,98.0537,98.2136,97.9205,98.2136,5435.0
2018-01-08 12:30:00,110.57,110.59,110.28,110.37,4468.0,98.2136,98.2314,97.956,98.0359,4468.0
2018-01-08 12:40:00,110.4,110.51,110.36,110.47,4548.0,98.0626,98.1603,98.0271,98.1248,4548.0
2018-01-08 12:50:00,110.41,110.65,110.39,110.65,4235.0,98.0715,98.2846,98.0537,98.2846,4235.0
2018-01-08 13:00:00,110.69,110.69,110.52,110.61,5404.0,98.3202,98.3202,98.1692,98.2491,5404.0
2018-01-08 13:10:00,110.52,110.74,110.5,110.74,2761.0,98.1692,98.3646,98.1514,98.3646,2761.0
2018-01-08 13:20:00,110.65,110.66,110.53,110.57,4845.0,98.2846,98.2935,98.1781,98.2136,4845.0
2018-01-08 13:30:00,110.58,110.69,110.56,110.66,3675.0,98.2225,98.3202,98.2047,98.2935,3675.0
2018-01-08 13:40:00,110.71,110.94,110.66,110.82,11164.0,98.3379,98.5422,98.2935,98.4357,11164.0
2018-01-08 13:50:00,110.77,110.92,110.74,110.84,7085.0,98.3912,98.5245,98.3646,98.4534,7085.0
2018-01-08 14:00:00,110.84,110.89,110.73,110.74,4382.0,98.4534,98.4978,98.3557,98.3646,4382.0
2018-01-08 14:10:00,110.77,110.77,110.63,110.64,5120.0,98.3912,98.3912,98.2669,98.2758,5120.0
2018-01-08 14:20:00,110.63,110.71,110.61,110.64,4304.0,98.2669,98.3379,98.2491,98.2758,4304.0
2018-01-08 14:30:00,110.68,110.68,110.55,110.55,3236.0,98.3113,98.3113,98.1958,98.1958,3236.0
2018-01-08 14:40:00,110.55,110.65,110.51,110.6,22936.0,98.1958,98.2846,98.1603,98.2402,22936.0
2018-01-08 14:50:00,110.61,110.63,110.46,110.48,5237.0,98.2491,98.2669,98.1159,98.1336,5237.0
2018-01-08 15:00:00,110.48,110.54,110.39,110.53,14288.0,98.1336,98.1869,98.0537,98.1781,14288.0
2018-01-08 15:10:00,110.53,110.53,110.2,110.29,31685.0,98.1781,98.1781,97.8849,97.9649,31685.0
2018-01-08 15:20:00,110.29,110.29,110.12,110.12,10944.0,97.9649,97.9649,97.8139,97.8139,10944.0
2018-01-08 15:30:00,110.14,110.27,110.13,110.19,13650.0,97.8316,97.9471,97.8228,97.8761,13650.0
2018-01-08 15:40:00,110.19,110.3,110.1,110.16,21973.0,97.8761,97.9738,97.7961,97.8494,21973.0
2018-01-08 15:50:00,110.21,110.41,110.1,110.16,44004.0,97.8938,98.0715,97.7961,97.8494,44004.0
2018-01-09 09:30:00,110.33,110.71,109.85,109.85,21913.0,98.0004,98.3379,97.574,97.574,21913.0
2018-01-09 09:40:00,109.84,110.02,109.17,109.76,10640.0,97.5652,97.7251,96.97,97.4941,10640.0
2018-01-09 09:50:00,109.89,109.89,109.41,109.57,16269.0,97.6096,97.6096,97.1832,97.3253,16269.0
2018-01-09 10:00:00,109.54,109.54,109.15,109.22,12953.0,97.2987,97.2987,96.9523,97.0145,12953.0
2018-01-09 10:10:00,109.18,109.65,109.02,109.6,27447.0,96.9789,97.3964,96.8368,97.352,27447.0
2018-01-09 10:20:00,109.65,109.65,109.3,109.42,17679.0,97.3964,97.3964,97.0855,97.1921,17679.0
2018-01-09 10:30:00,109.37,109.46,108.9,108.9,11940.0,97.1477,97.2276,96.7302,96.7302,11940.0
2018-01-09 10:40:00,108.94,109.12,108.82,108.88,44561.0,96.7657,96.9256,96.6592,96.7124,44561.0
2018-01-09 10:50:00,108.85,108.96,108.73,108.83,22514.0,96.6858,96.7835,96.5792,96.668,22514.0
2018-01-09 11:00:00,108.83,108.97,108.83,108.97,28268.0,96.668,96.7924,96.668,96.7924,28268.0
2018-01-09 11:10:00,108.98,109.47,108.89,109.38,24998.0,96.8013,97.2365,96.7213,97.1566,24998.0
2018-01-09 11:20:00,109.37,109.43,109.21,109.22,28603.0,97.1477,97.201,97.0056,97.0145,28603.0
2018-01-09 11:30:00,109.25,109.53,109.21,109.45,13100.0,97.0411,97.2898,97.0056,97.2188,13100.0
2018-01-09 11:40:00,109.44,109.53,109.13,109.14,14771.0,97.2099,97.2898,96.9345,96.9434,14771.0
2018-01-09 11:50:00,109.11,109.23,108.94,108.94,10973.0,96.9167,97.0233,96.7657,96.7657,10973.0
2018-01-09 12:00:00,108.9,108.9,108.63,108.71,21346.0,96.7302,96.7302,96.4904,96.5614,21346.0
2018-01-09 12:10:00,108.69,108.8,108.68,108.77,5027.0,96.5437,96.6414,96.5348,96.6147,5027.0
2018-01-09 12:20:00,108.77,108.92,108.76,108.92,4729.0,96.6147,96.748,96.6059,96.748,4729.0
2018-01-09 12:30:00,108.92,109.44,108.88,109.29,12316.0,96.748,97.2099,96.7124,97.0766,12316.0
2018-01-09 12:40:00,109.29,109.32,109.13,109.2,12932.0,97.0766,97.1033,96.9345,96.9967,12932.0
2018-01-09 12:50:00,109.21,109.3,109.08,109.16,10496.0,97.0056,97.0855,96.8901,96.9612,10496.0
2018-01-09 13:00:00,109.17,109.39,109.16,109.34,4457.0,96.97,97.1655,96.9612,97.121,4457.0
2018-01-09 13:10:00,109.37,109.39,109.28,109.31,3705.0,97.1477,97.1655,97.0677,97.0944,3705.0
2018-01-09 13:20:00,109.3,109.52,109.28,109.52,4698.0,97.0855,97.2809,97.0677,97.2809,4698.0
2018-01-09 13:30:00,109.51,109.76,109.49,109.73,7220.0,97.272,97.4941,97.2543,97.4675,7220.0
2018-01-09 13:40:00,109.77,109.78,109.69,109.74,6944.0,97.503,97.5119,97.4319,97.4763,6944.0
2018-01-09 13:50:00,109.73,109.81,109.71,109.71,5300.0,97.4675,97.5385,97.4497,97.4497,5300.0
2018-01-09 14:00:00,109.7,109.77,109.5,109.56,6680.0,97.4408,97.503,97.2632,97.3165,6680.0
2018-01-09 14:10:00,109.53,109.53,109.25,109.32,20053.0,97.2898,97.2898,97.0411,97.1033,20053.0
2018-01-09 14:20:00,109.35,109.38,109.24,109.31,10952.0,97.1299,97.1566,97.0322,97.0944,10952.0
2018-01-09 14:30:00,109.3,109.43,109.28,109.4,8025.0,97.0855,97.201,97.0677,97.1743,8025.0
2018-01-09 14:40:00,109.38,109.56,109.33,109.54,4706.0,97.1566,97.3165,97.1122,97.2987,4706.0
2018-01-09 14:50:00,109.52,109.55,109.46,109.54,6576.0,97.2809,97.3076,97.2276,97.2987,6576.0
2018-01-09 15:00:00,109.5,109.52,109.46,109.52,7189.0,97.2632,97.2809,97.2276,97.2809,7189.0
2018-01-09 15:10:00,109.51,109.54,109.4,109.44,9186.0,97.272,97.2987,97.1743,97.2099,9186.0
2018-01-09 15:20:00,109.43,109.47,109.17,109.17,9485.0,97.201,97.2365,96.97,96.97,9485.0
2018-01-09 15:30:00,109.18,109.47,109.16,109.43,11045.0,96.9789,97.2365,96.9612,97.201,11045.0
2018-01-09 15:40:00,109.46,109.46,109.29,109.33,15421.0,97.2276,97.2276,97.0766,97.1122,15421.0
2018-01-09 15:50:00,109.31,109.36,109.13,109.2,47396.0,97.0944,97.1388,96.9345,96.9967,47396.0
2018-01-10 09:30:00,108.41,108.41,106.4,106.63,55793.0,96.295,96.295,94.5096,94.7139,55793.0
2018-01-10 09:40:00,106.73,106.87,105.85,106.28,51651.0,94.8027,94.9271,94.0211,94.403,51651.0
2018-01-10 09:50:00,106.22,106.22,105.28,105.61,51777.0,94.3497,94.3497,93.5148,93.8079,51777.0
2018-01-10 10:00:00,105.76,105.94,105.06,105.25,72035.0,93.9411,94.101,93.3193,93.4881,72035.0
2018-01-10 10:10:00,105.21,105.68,105.13,105.34,45136.0,93.4526,93.8701,93.3815,93.5681,45136.0
2018-01-10 10:20:00,105.34,105.48,104.81,104.94,25269.0,93.5681,93.6924,93.0973,93.2128,25269.0
2018-01-10 10:30:00,104.92,105.05,104.71,104.86,29714.0,93.195,93.3105,93.0085,93.1417,29714.0
2018-01-10 10:40:00,104.86,105.34,104.86,105.2,29629.0,93.1417,93.5681,93.1417,93.4437,29629.0
2018-01-10 10:50:00,105.18,105.23,104.93,105.16,34690.0,93.4259,93.4703,93.2039,93.4082,34690.0
2018-01-10 11:00:00,105.12,105.92,105.05,105.68,33162.0,93.3726,94.0832,93.3105,93.8701,33162.0
2018-01-10 11:10:00,105.7,105.7,105.15,105.19,32200.0,93.8878,93.8878,93.3993,93.4348,32200.0
2018-01-10 11:20:00,105.19,105.34,105.01,105.2,17307.0,93.4348,93.5681,93.2749,93.4437,17307.0
2018-01-10 11:30:00,105.21,105.59,105.21,105.48,16798.0,93.4526,93.7901,93.4526,93.6924,16798.0
2018-01-10 11:40:00,105.46,106.0,105.36,106.0,10930.0,93.6746,94.1543,93.5858,94.1543,10930.0
2018-01-10 11:50:00,106.01,106.07,105.72,105.84,18463.0,94.1632,94.2165,93.9056,94.0122,18463.0
2018-01-10 12:00:00,105.86,105.97,105.74,105.97,20042.0,94.0299,94.1276,93.9234,94.1276,20042.0
2018-01-10 12:10:00,105.97,106.07,105.7,106.07,12435.0,94.1276,94.2165,93.8878,94.2165,12435.0
2018-01-10 12:20:00,105.97,106.2,105.89,106.0,11541.0,94.1276,94.3319,94.0566,94.1543,11541.0
2018-01-10 12:30:00,106.03,106.04,105.84,105.93,15511.0,94.1809,94.1898,94.0122,94.0921,15511.0
2018-01-10 12:40:00,105.94,106.11,105.83,105.83,13188.0,94.101,94.252,94.0033,94.0033,13188.0
2018-01-10 12:50:00,105.81,105.86,105.71,105.78,17783.0,93.9855,94.0299,93.8967,93.9589,17783.0
2018-01-10 13:00:00,105.8,106.05,105.78,105.97,20386.0,93.9766,94.1987,93.9589,94.1276,20386.0
2018-01-10 13:10:00,105.97,106.15,105.9,106.06,8485.0,94.1276,94.2875,94.0655,94.2076,8485.0
2018-01-10 13:20:00,105.99,106.3,105.98,106.3,11332.0,94.1454,94.4208,94.1365,94.4208,11332.0
2018-01-10 13:30:00,106.3,106.43,106.08,106.41,14116.0,94.4208,94.5362,94.2254,94.5185,14116.0
2018-01-10 13:40:00,106.43,106.54,106.29,106.42,12587.0,94.5362,94.6339,94.4119,94.5274,12587.0
2018-01-10 13:50:00,106.35,106.6,106.28,106.58,13487.0,94.4652,94.6872,94.403,94.6695,13487.0
2018-01-10 14:00:00,106.53,106.68,106.43,106.43,8950.0,94.6251,94.7583,94.5362,94.5362,8950.0
2018-01-10 14:10:00,106.46,106.48,106.1,106.12,20738.0,94.5629,94.5807,94.2431,94.2609,20738.0
2018-01-10 14:20:00,106.14,106.18,105.94,106.0,11275.0,94.2786,94.3142,94.101,94.1543,11275.0
2018-01-10 14:30:00,105.97,106.22,105.89,106.1,14038.0,94.1276,94.3497,94.0566,94.2431,14038.0
2018-01-10 14:40:00,106.13,106.34,105.96,106.32,10320.0,94.2698,94.4563,94.1188,94.4385,10320.0
2018-01-10 14:50:00,106.32,106.5,106.32,106.5,12134.0,94.4385,94.5984,94.4385,94.5984,12134.0
2018-01-10 15:00:00,106.43,106.48,106.26,106.46,11637.0,94.5362,94.5807,94.3852,94.5629,11637.0
2018-01-10 15:10:00,106.4,106.4,106.03,106.03,17993.0,94.5096,94.5096,94.1809,94.1809,17993.0
2018-01-10 15:20:00,106.0,106.07,105.88,106.07,13400.0,94.1543,94.2165,94.0477,94.2165,13400.0
2018-01-10 15:30:00,106.04,106.23,106.03,106.2,18859.0,94.1898,94.3586,94.1809,94.3319,18859.0
2018-01-10 15:40:00,106.2,106.26,105.99,106.24,30804.0,94.3319,94.3852,94.1454,94.3675,30804.0
2018-01-10 15:50:00,106.25,106.46,106.23,106.26,72505.0,94.3764,94.5629,94.3586,94.3852,72505.0
2018-01-11 09:30:00,106.64,106.75,106.19,106.2,18767.0,94.7228,94.8205,94.3231,94.3319,18767.0
2018-01-11 09:40:00,106.25,106.52,106.11,106.47,10279.0,94.3764,94.6162,94.252,94.5718,10279.0
2018-01-11 09:50:00,106.48,106.5,106.09,106.26,6718.0,94.5807,94.5984,94.2342,94.3852,6718.0
2018-01-11 10:00:00,106.2,106.47,106.04,106.1,17594.0,94.3319,94.5718,94.1898,94.2431,17594.0
2018-01-11 10:10:00,106.06,106.3,105.89,105.94,26653.0,94.2076,94.4208,94.0566,94.101,26653.0
2018-01-11 10:20:00,105.97,105.97,105.28,105.28,17785.0,94.1276,94.1276,93.5148,93.5148,17785.0
2018-01-11 10:30:00,105.3,105.51,105.17,105.28,31880.0,93.5325,93.7191,93.417,93.5148,31880.0
2018-01-11 10:40:00,105.29,105.42,105.22,105.27,17391.0,93.5236,93.6391,93.4615,93.5059,17391.0
2018-01-11 10:50:00,105.29,105.4,105.24,105.37,16681.0,93.5236,93.6213,93.4792,93.5947,16681.0
2018-01-11 11:00:00,105.39,105.39,105.23,105.37,14941.0,93.6125,93.6125,93.4703,93.5947,14941.0
2018-01-11 11:10:00,105.41,105.44,105.25,105.26,22596.0,93.6302,93.6569,93.4881,93.497,22596.0
2018-01-11 11:20:00,105.3,105.39,105.2,105.25,20091.0,93.5325,93.6125,93.4437,93.4881,20091.0
2018-01-11 11:30:00,105.29,105.29,104.97,105.04,28186.0,93.5236,93.5236,93.2394,93.3016,28186.0
2018-01-11 11:40:00,105.01,105.25,104.97,105.1,16171.0,93.2749,93.4881,93.2394,93.3549,16171.0
2018-01-11 11:50:00,105.05,105.21,105.03,105.12,13096.0,93.3105,93.4526,93.2927,93.3726,13096.0
2018-01-11 12:00:00,105.14,105.16,104.96,105.05,25082.0,93.3904,93.4082,93.2305,93.3105,25082.0
2018-01-11 12:10:00,105.01,105.35,105.0,105.24,17777.0,93.2749,93.5769,93.266,93.4792,17777.0
2018-01-11 12:20:00,105.26,105.4,105.2,105.29,38297.0,93.497,93.6213,93.4437,93.5236,38297.0
2018-01-11 12:30:00,105.39,105.78,105.35,105.78,19272.0,93.6125,93.9589,93.5769,93.9589,19272.0
2018-01-11 12:40:00,105.9,105.91,105.69,105.74,11510.0,94.0655,94.0744,93.8789,93.9234,11510.0
2018-01-11 12:50:00,105.75,105.83,105.57,105.83,17601.0,93.9322,94.0033,93.7723,94.0033,17601.0
2018-01-11 13:00:00,105.83,105.83,105.38,105.58,15464.0,94.0033,94.0033,93.6036,93.7812,15464.0
2018-01-11 13:10:00,105.56,105.61,105.4,105.49,8772.0,93.7635,93.8079,93.6213,93.7013,8772.0
2018-01-11 13:20:00,105.53,105.61,105.5,105.5,5465.0,93.7368,93.8079,93.7102,93.7102,5465.0
2018-01-11 13:30:00,105.5,105.51,105.15,105.15,13145.0,93.7102,93.7191,93.3993,93.3993,13145.0
2018-01-11 13:40:00,105.17,105.18,105.05,105.14,11791.0,93.417,93.4259,93.3105,93.3904,11791.0
2018-01-11 13:50:00,105.17,105.17,105.06,105.16,16259.0,93.417,93.417,93.3193,93.4082,16259.0
2018-01-11 14:00:00,105.19,105.65,105.19,105.65,14869.0,93.4348,93.8434,93.4348,93.8434,14869.0
2018-01-11 14:10:00,105.7,105.85,105.54,105.71,15727.0,93.8878,94.0211,93.7457,93.8967,15727.0
2018-01-11 14:20:00,105.7,105.74,105.6,105.61,13961.0,93.8878,93.9234,93.799,93.8079,13961.0
2018-01-11 14:30:00,105.6,105.63,105.42,105.53,15524.0,93.799,93.8256,93.6391,93.7368,15524.0
2018-01-11 14:40:00,105.58,105.66,105.46,105.51,7938.0,93.7812,93.8523,93.6746,93.7191,7938.0
2018-01-11 14:50:00,105.51,105.7,105.5,105.7,10368.0,93.7191,93.8878,93.7102,93.8878,10368.0
2018-01-11 15:00:00,105.68,105.79,105.66,105.67,11267.0,93.8701,93.9678,93.8523,93.8612,11267.0
2018-01-11 15:10:00,105.68,105.98,105.67,105.97,7336.0,93.8701,94.1365,93.8612,94.1276,7336.0
2018-01-11 15:20:00,105.98,106.0,105.91,105.95,14479.0,94.1365,94.1543,94.0744,94.1099,14479.0
2018-01-11 15:30:00,105.95,105.99,105.83,105.97,14629.0,94.1099,94.1454,94.0033,94.1276,14629.0
2018-01-11 15:40:00,105.97,106.1,105.93,106.02,23188.0,94.1276,94.2431,94.0921,94.1721,23188.0
2018-01-11 15:50:00,106.04,106.29,106.04,106.24,64834.0,94.1898,94.4119,94.1898,94.3675,64834.0
2018-01-12 09:30:00,106.65,107.4,106.29,107.23,25720.0,94.7317,95.3978,94.4119,95.2468,25720.0
2018-01-12 09:40:00,107.22,107.36,106.54,106.74,18643.0,95.238,95.3623,94.6339,94.8116,18643.0
2018-01-12 09:50:00,106.73,107.21,106.65,107.0,25408.0,94.8027,95.2291,94.7317,95.0425,25408.0
2018-01-12 10:00:00,107.01,107.45,107.01,107.33,39393.0,95.0514,95.4423,95.0514,95.3357,39393.0
2018-01-12 10:10:00,107.46,107.85,107.44,107.78,33022.0,95.4511,95.7976,95.4334,95.7354,33022.0
2018-01-12 10:20:00,107.77,108.13,107.68,107.87,40888.0,95.7265,96.0463,95.6466,95.8153,40888.0
2018-01-12 10:30:00,107.87,108.09,107.7,108.08,48569.0,95.8153,96.0107,95.6643,96.0019,48569.0
2018-01-12 10:40:00,108.03,108.3,107.94,107.99,17003.0,95.9574,96.1973,95.8775,95.9219,17003.0
2018-01-12 10:50:00,108.02,108.3,107.96,107.96,15407.0,95.9486,96.1973,95.8953,95.8953,15407.0
2018-01-12 11:00:00,107.99,108.04,107.8,107.83,9100.0,95.9219,95.9663,95.7531,95.7798,9100.0
2018-01-12 11:10:00,107.84,107.87,107.49,107.56,18172.0,95.7887,95.8153,95.4778,95.54,18172.0
2018-01-12 11:20:00,107.55,107.72,107.52,107.59,8875.0,95.5311,95.6821,95.5044,95.5666,8875.0
2018-01-12 11:30:00,107.62,107.8,107.59,107.73,17611.0,95.5933,95.7531,95.5666,95.691,17611.0
2018-01-12 11:40:00,107.73,107.76,107.47,107.53,29628.0,95.691,95.7176,95.46,95.5133,29628.0
2018-01-12 11:50:00,107.53,107.53,106.98,107.25,57787.0,95.5133,95.5133,95.0248,95.2646,57787.0
2018-01-12 12:00:00,107.26,107.64,107.21,107.63,27416.0,95.2735,95.611,95.2291,95.6021,27416.0
2018-01-12 12:10:00,107.59,107.83,107.5,107.67,25340.0,95.5666,95.7798,95.4867,95.6377,25340.0
2018-01-12 12:20:00,107.6,107.73,107.41,107.41,6689.0,95.5755,95.691,95.4067,95.4067,6689.0
2018-01-12 12:30:00,107.34,107.54,107.3,107.52,5170.0,95.3445,95.5222,95.309,95.5044,5170.0
2018-01-12 12:40:00,107.5,107.64,107.46,107.53,5109.0,95.4867,95.611,95.4511,95.5133,5109.0
2018-01-12 12:50:00,107.55,107.75,107.55,107.72,7343.0,95.5311,95.7087,95.5311,95.6821,7343.0
2018-01-12 13:00:00,107.69,107.73,107.61,107.61,6307.0,95.6554,95.691,95.5844,95.5844,6307.0
2018-01-12 13:10:00,107.59,107.62,107.5,107.53,2875.0,95.5666,95.5933,95.4867,95.5133,2875.0
2018-01-12 13:20:00,107.53,107.59,107.5,107.51,2601.0,95.5133,95.5666,95.4867,95.4955,2601.0
2018-01-12 13:30:00,107.48,107.62,107.48,107.62,4814.0,95.4689,95.5933,95.4689,95.5933,4814.0
2018-01-12 13:40:00,107.57,107.67,107.52,107.58,13212.0,95.5488,95.6377,95.5044,95.5577,13212.0
2018-01-12 13:50:00,107.56,107.6,107.16,107.16,16556.0,95.54,95.5755,95.1847,95.1847,16556.0
2018-01-12 14:00:00,107.17,107.43,107.16,107.24,11725.0,95.1935,95.4245,95.1847,95.2557,11725.0
2018-01-12 14:10:00,107.29,107.36,107.22,107.31,7627.0,95.3001,95.3623,95.238,95.3179,7627.0
2018-01-12 14:20:00,107.36,107.58,107.33,107.53,7418.0,95.3623,95.5577,95.3357,95.5133,7418.0
2018-01-12 14:30:00,107.46,107.54,107.36,107.4,6618.0,95.4511,95.5222,95.3623,95.3978,6618.0
2018-01-12 14:40:00,107.35,107.35,107.25,107.26,3433.0,95.3534,95.3534,95.2646,95.2735,3433.0
2018-01-12 14:50:00,107.32,107.34,107.19,107.31,6761.0,95.3268,95.3445,95.2113,95.3179,6761.0
2018-01-12 15:00:00,107.31,107.53,107.3,107.37,8619.0,95.3179,95.5133,95.309,95.3712,8619.0
2018-01-12 15:10:00,107.34,107.36,107.19,107.25,6973.0,95.3445,95.3623,95.2113,95.2646,6973.0
2018-01-12 15:20:00,107.28,107.28,107.14,107.19,11576.0,95.2913,95.2913,95.1669,95.2113,11576.0
2018-01-12 15:30:00,107.18,107.38,107.17,107.36,13954.0,95.2024,95.3801,95.1935,95.3623,13954.0
2018-01-12 15:40:00,107.37,107.44,107.26,107.39,21148.0,95.3712,95.4334,95.2735,95.389,21148.0
2018-01-12 15:50:00,107.42,107.61,107.19,107.28,82780.0,95.4156,95.5844,95.2113,95.2913,82780.0
2018-01-16 09:30:00,108.53,109.18,107.86,108.46,28486.0,96.4016,96.9789,95.8064,96.3394,28486.0
2018-01-16 09:40:00,108.57,108.96,108.07,108.07,23108.0,96.4371,96.7835,95.993,95.993,23108.0
2018-01-16 09:50:00,108.12,108.23,107.62,107.86,21532.0,96.0374,96.1351,95.5933,95.8064,21532.0
2018-01-16 10:00:00,107.77,107.92,107.67,107.92,13896.0,95.7265,95.8597,95.6377,95.8597,13896.0
2018-01-16 10:10:00,108.0,108.37,107.94,108.37,7819.0,95.9308,96.2594,95.8775,96.2594,7819.0
2018-01-16 10:20:00,108.37,108.44,107.94,108.12,22413.0,96.2594,96.3216,95.8775,96.0374,22413.0
2018-01-16 10:30:00,108.14,108.17,107.67,107.73,19614.0,96.0551,96.0818,95.6377,95.691,19614.0
2018-01-16 10:40:00,107.65,107.88,107.56,107.83,26375.0,95.6199,95.8242,95.54,95.7798,26375.0
2018-01-16 10:50:00,107.82,107.86,107.54,107.56,18467.0,95.7709,95.8064,95.5222,95.54,18467.0
2018-01-16 11:00:00,107.5,107.72,107.36,107.72,27900.0,95.4867,95.6821,95.3623,95.6821,27900.0
2018-01-16 11:10:00,107.75,108.02,107.63,108.02,18304.0,95.7087,95.9486,95.6021,95.9486,18304.0
2018-01-16 11:20:00,108.05,108.05,107.7,107.98,13181.0,95.9752,95.9752,95.6643,95.913,13181.0
2018-01-16 11:30:00,108.01,108.21,107.78,108.19,12518.0,95.9397,96.1173,95.7354,96.0996,12518.0
2018-01-16 11:40:00,108.17,108.3,107.89,108.23,14286.0,96.0818,96.1973,95.8331,96.1351,14286.0
2018-01-16 11:50:00,108.2,108.35,108.04,108.28,22414.0,96.1084,96.2417,95.9663,96.1795,22414.0
2018-01-16 12:00:00,108.22,108.62,108.22,108.5,15087.0,96.1262,96.4815,96.1262,96.3749,15087.0
2018-01-16 12:10:00,108.49,108.62,108.24,108.43,11345.0,96.366,96.4815,96.144,96.3127,11345.0
2018-01-16 12:20:00,108.39,108.4,108.11,108.23,11770.0,96.2772,96.2861,96.0285,96.1351,11770.0
2018-01-16 12:30:00,108.18,108.48,108.18,108.48,5257.0,96.0907,96.3571,96.0907,96.3571,5257.0
2018-01-16 12:40:00,108.48,108.7,108.44,108.64,10468.0,96.3571,96.5526,96.3216,96.4993,10468.0
2018-01-16 12:50:00,108.61,108.66,108.34,108.44,12570.0,96.4726,96.517,96.2328,96.3216,12570.0
2018-01-16 13:00:00,108.47,108.57,108.37,108.53,17978.0,96.3483,96.4371,96.2594,96.4016,17978.0
2018-01-16 13:10:00,108.53,108.91,108.5,108.81,17780.0,96.4016,96.7391,96.3749,96.6503,17780.0
2018-01-16 13:20:00,108.84,109.2,108.78,109.05,30261.0,96.6769,96.9967,96.6236,96.8635,30261.0
2018-01-16 13:30:00,109.05,109.25,108.8,108.91,23336.0,96.8635,97.0411,96.6414,96.7391,23336.0
2018-01-16 13:40:00,108.91,108.93,108.64,108.67,8750.0,96.7391,96.7569,96.4993,96.5259,8750.0
2018-01-16 13:50:00,108.6,108.65,108.35,108.45,10976.0,96.4637,96.5082,96.2417,96.3305,10976.0
2018-01-16 14:00:00,108.49,108.58,108.24,108.24,12854.0,96.366,96.446,96.144,96.144,12854.0
2018-01-16 14:10:00,108.18,108.34,107.88,107.94,47016.0,96.0907,96.2328,95.8242,95.8775,47016.0
2018-01-16 14:20:00,107.93,108.0,107.71,107.76,11623.0,95.8686,95.9308,95.6732,95.7176,11623.0
2018-01-16 14:30:00,107.77,107.81,107.44,107.44,10473.0,95.7265,95.762,95.4334,95.4334,10473.0
2018-01-16 14:40:00,107.5,107.52,107.13,107.31,29827.0,95.4867,95.5044,95.158,95.3179,29827.0
2018-01-16 14:50:00,107.33,107.55,107.31,107.5,11389.0,95.3357,95.5311,95.3179,95.4867,11389.0
2018-01-16 15:00:00,107.52,107.78,107.51,107.75,6848.0,95.5044,95.7354,95.4955,95.7087,6848.0
2018-01-16 15:10:00,107.74,107.77,107.45,107.54,10562.0,95.6998,95.7265,95.4423,95.5222,10562.0
2018-01-16 15:20:00,107.54,107.75,107.45,107.75,8828.0,95.5222,95.7087,95.4423,95.7087,8828.0
2018-01-16 15:30:00,107.71,107.98,107.62,107.75,28933.0,95.6732,95.913,95.5933,95.7087,28933.0
2018-01-16 15:40:00,107.75,107.91,107.59,107.87,21084.0,95.7087,95.8508,95.5666,95.8153,21084.0
2018-01-16 15:50:00,107.85,107.87,107.57,107.66,67392.0,95.7976,95.8153,95.5488,95.6288,67392.0
2018-01-17 09:30:00,109.25,110.4,108.67,110.17,89188.0,97.0411,98.0626,96.5259,97.8583,89188.0
2018-01-17 09:40:00,110.23,110.23,109.51,109.89,59743.0,97.9116,97.9116,97.272,97.6096,59743.0
2018-01-17 09:50:00,109.94,110.22,109.56,109.64,64102.0,97.654,97.9027,97.3165,97.3875,64102.0
2018-01-17 10:00:00,109.67,110.2,109.67,109.87,32556.0,97.4142,97.8849,97.4142,97.5918,32556.0
2018-01-17 10:10:00,109.91,110.09,109.71,109.83,41453.0,97.6273,97.7872,97.4497,97.5563,41453.0
2018-01-17 10:20:00,109.84,109.93,109.27,109.6,35733.0,97.5652,97.6451,97.0589,97.352,35733.0
2018-01-17 10:30:00,109.75,110.24,109.66,110.08,26778.0,97.4852,97.9205,97.4053,97.7783,26778.0
2018-01-17 10:40:00,110.05,110.85,109.98,110.85,54761.0,97.7517,98.4623,97.6895,98.4623,54761.0
2018-01-17 10:50:00,110.84,110.98,110.46,110.93,43119.0,98.4534,98.5778,98.1159,98.5334,43119.0
2018-01-17 11:00:00,110.91,111.42,110.79,111.31,37116.0,98.5156,98.9686,98.409,98.8709,37116.0
2018-01-17 11:10:00,111.41,112.42,111.4,112.4,58056.0,98.9597,99.8568,98.9508,99.8391,58056.0
2018-01-17 11:20:00,112.5,112.5,111.75,111.75,20848.0,99.9279,99.9279,99.2617,99.2617,20848.0
2018-01-17 11:30:00,111.78,111.91,111.55,111.68,17242.0,99.2884,99.4038,99.0841,99.1995,17242.0
2018-01-17 11:40:00,111.71,111.85,111.54,111.57,25469.0,99.2262,99.3505,99.0752,99.1018,25469.0
2018-01-17 11:50:00,111.5,111.78,111.41,111.59,26193.0,99.0397,99.2884,98.9597,99.1196,26193.0
2018-01-17 12:00:00,111.61,112.17,111.61,112.08,26670.0,99.1374,99.6348,99.1374,99.5548,26670.0
2018-01-17 12:10:00,112.08,112.2,112.04,112.19,13823.0,99.5548,99.6614,99.5193,99.6526,13823.0
2018-01-17 12:20:00,112.15,112.7,112.11,112.7,42376.0,99.617,100.1056,99.5815,100.1056,42376.0
2018-01-17 12:30:00,112.64,113.09,112.36,113.03,80827.0,100.0523,100.452,99.8036,100.3987,80827.0
2018-01-17 12:40:00,113.03,113.16,112.8,113.1,32108.0,100.3987,100.5142,100.1944,100.4609,32108.0
2018-01-17 12:50:00,113.12,113.23,112.92,113.08,57949.0,100.4786,100.5763,100.301,100.4431,57949.0
2018-01-17 13:00:00,113.02,113.45,112.92,113.43,55720.0,100.3898,100.7717,100.301,100.754,55720.0
2018-01-17 13:10:00,113.41,113.81,113.2,113.66,40739.0,100.7362,101.0915,100.5497,100.9583,40739.0
2018-01-17 13:20:00,113.69,113.73,113.2,113.46,52050.0,100.9849,101.0205,100.5497,100.7806,52050.0
2018-01-17 13:30:00,113.45,113.64,113.14,113.37,21253.0,100.7717,100.9405,100.4964,100.7007,21253.0
2018-01-17 13:40:00,113.32,113.5,113.08,113.45,38397.0,100.6563,100.8162,100.4431,100.7717,38397.0
2018-01-17 13:50:00,113.45,113.46,113.29,113.46,19954.0,100.7717,100.7806,100.6296,100.7806,19954.0
2018-01-17 14:00:00,113.47,113.64,113.47,113.6,14798.0,100.7895,100.9405,100.7895,100.905,14798.0
2018-01-17 14:10:00,113.6,113.77,113.5,113.76,18651.0,100.905,101.056,100.8162,101.0471,18651.0
2018-01-17 14:20:00,113.73,113.79,113.53,113.54,12274.0,101.0205,101.0737,100.8428,100.8517,12274.0
2018-01-17 14:30:00,113.53,113.61,113.43,113.6,17067.0,100.8428,100.9139,100.754,100.905,17067.0
2018-01-17 14:40:00,113.61,113.71,113.53,113.58,18493.0,100.9139,101.0027,100.8428,100.8872,18493.0
2018-01-17 14:50:00,113.62,113.88,113.62,113.85,16638.0,100.9227,101.1537,100.9227,101.127,16638.0
2018-01-17 15:00:00,113.87,114.15,113.87,114.15,29921.0,101.1448,101.3935,101.1448,101.3935,29921.0
2018-01-17 15:10:00,114.17,114.41,114.17,114.25,31574.0,101.4113,101.6245,101.4113,101.4823,31574.0
2018-01-17 15:20:00,114.25,114.25,113.76,113.76,32735.0,101.4823,101.4823,101.0471,101.0471,32735.0
2018-01-17 15:30:00,113.77,113.95,113.72,113.89,29834.0,101.056,101.2159,101.0116,101.1626,29834.0
2018-01-17 15:40:00,113.89,113.89,113.52,113.63,47079.0,101.1626,101.1626,100.8339,100.9316,47079.0
2018-01-17 15:50:00,113.63,113.69,113.37,113.49,118790.0,100.9316,100.9849,100.7007,100.8073,118790.0
2018-01-18 09:30:00,112.84,114.8,112.03,114.78,55915.0,100.2299,101.9709,99.5104,101.9531,55915.0
2018-01-18 09:40:00,114.77,115.83,114.76,115.78,66903.0,101.9442,102.8858,101.9353,102.8414,66903.0
2018-01-18 09:50:00,115.72,115.78,114.82,114.82,52348.0,102.7881,102.8414,101.9886,101.9886,52348.0
2018-01-18 10:00:00,114.96,115.07,113.53,113.64,51668.0,102.113,102.2107,100.8428,100.9405,51668.0
2018-01-18 10:10:00,113.6,114.17,113.47,114.11,25787.0,100.905,101.4113,100.7895,101.358,25787.0
2018-01-18 10:20:00,114.11,114.52,113.76,114.23,16888.0,101.358,101.7222,101.0471,101.4646,16888.0
2018-01-18 10:30:00,114.25,114.49,114.21,114.45,14070.0,101.4823,101.6955,101.4468,101.66,14070.0
2018-01-18 10:40:00,114.41,114.58,114.37,114.4,25006.0,101.6245,101.7755,101.5889,101.6156,25006.0
2018-01-18 10:50:00,114.4,114.73,114.35,114.56,38080.0,101.6156,101.9087,101.5712,101.7577,38080.0
2018-01-18 11:00:00,114.5,114.61,114.23,114.23,17458.0,101.7044,101.8021,101.4646,101.4646,17458.0
2018-01-18 11:10:00,114.22,114.38,114.05,114.26,22582.0,101.4557,101.5978,101.3047,101.4912,22582.0
2018-01-18 11:20:00,114.25,114.29,113.69,113.81,14763.0,101.4823,101.5179,100.9849,101.0915,14763.0
2018-01-18 11:30:00,113.76,113.9,113.33,113.49,13893.0,101.0471,101.1715,100.6652,100.8073,13893.0
2018-01-18 11:40:00,113.52,113.59,113.29,113.49,11257.0,100.8339,100.8961,100.6296,100.8073,11257.0
2018-01-18 11:50:00,113.38,113.69,113.37,113.44,11992.0,100.7096,100.9849,100.7007,100.7629,11992.0
2018-01-18 12:00:00,113.46,113.57,113.35,113.37,8232.0,100.7806,100.8783,100.6829,100.7007,8232.0
2018-01-18 12:10:00,113.39,113.92,113.31,113.92,22307.0,100.7184,101.1892,100.6474,101.1892,22307.0
2018-01-18 12:20:00,113.97,113.98,113.6,113.6,54660.0,101.2336,101.2425,100.905,100.905,54660.0
2018-01-18 12:30:00,113.7,114.05,113.69,113.93,17408.0,100.9938,101.3047,100.9849,101.1981,17408.0
2018-01-18 12:40:00,113.93,113.93,113.78,113.84,8889.0,101.1981,101.1981,101.0649,101.1182,8889.0
2018-01-18 12:50:00,113.86,113.86,113.72,113.79,6175.0,101.1359,101.1359,101.0116,101.0737,6175.0
2018-01-18 13:00:00,113.77,113.78,113.45,113.69,19293.0,101.056,101.0649,100.7717,100.9849,19293.0
2018-01-18 13:10:00,113.71,114.03,113.71,114.03,9768.0,101.0027,101.2869,101.0027,101.2869,9768.0
2018-01-18 13:20:00,114.03,114.19,113.91,114.13,13420.0,101.2869,101.429,101.1803,101.3758,13420.0
2018-01-18 13:30:00,114.12,114.27,114.03,114.27,9596.0,101.3669,101.5001,101.2869,101.5001,9596.0
2018-01-18 13:40:00,114.3,114.42,114.23,114.3,12573.0,101.5268,101.6333,101.4646,101.5268,12573.0
2018-01-18 13:50:00,114.29,114.72,114.27,114.72,14465.0,101.5179,101.8998,101.5001,101.8998,14465.0
2018-01-18 14:00:00,114.65,114.71,114.31,114.5,22512.0,101.8376,101.8909,101.5356,101.7044,22512.0
2018-01-18 14:10:00,114.54,114.54,114.23,114.26,12527.0,101.7399,101.7399,101.4646,101.4912,12527.0
2018-01-18 14:20:00,114.25,114.51,114.25,114.5,13774.0,101.4823,101.7133,101.4823,101.7044,13774.0
2018-01-18 14:30:00,114.47,114.52,114.38,114.42,16564.0,101.6778,101.7222,101.5978,101.6333,16564.0
2018-01-18 14:40:00,114.45,114.48,114.28,114.33,10376.0,101.66,101.6866,101.509,101.5534,10376.0
2018-01-18 14:50:00,114.36,114.49,114.31,114.46,13779.0,101.58,101.6955,101.5356,101.6689,13779.0
2018-01-18 15:00:00,114.39,114.53,114.29,114.48,21101.0,101.6067,101.7311,101.5179,101.6866,21101.0
2018-01-18 15:10:00,114.47,114.77,114.41,114.77,13163.0,101.6778,101.9442,101.6245,101.9442,13163.0
2018-01-18 15:20:00,114.78,114.78,114.55,114.6,17555.0,101.9531,101.9531,101.7488,101.7932,17555.0
2018-01-18 15:30:00,114.6,114.6,114.42,114.49,31159.0,101.7932,101.7932,101.6333,101.6955,31159.0
2018-01-18 15:40:00,114.51,114.63,114.48,114.53,29030.0,101.7133,101.8199,101.6866,101.7311,29030.0
2018-01-18 15:50:00,114.55,114.72,114.54,114.65,76690.0,101.7488,101.8998,101.7399,101.8376,76690.0
2018-01-19 09:30:00,114.75,114.89,114.07,114.44,98304.0,101.9265,102.0508,101.3225,101.6511,98304.0
2018-01-19 09:40:00,114.46,114.71,114.22,114.55,10649.0,101.6689,101.8909,101.4557,101.7488,10649.0
2018-01-19 09:50:00,114.4,114.55,114.14,114.48,7790.0,101.6156,101.7488,101.3846,101.6866,7790.0
2018-01-19 10:00:00,114.45,114.45,113.67,114.16,12879.0,101.66,101.66,100.9672,101.4024,12879.0
2018-01-19 10:10:00,114.16,114.49,113.84,113.84,13788.0,101.4024,101.6955,101.1182,101.1182,13788.0
2018-01-19 10:20:00,113.94,114.24,113.9,114.22,14405.0,101.207,101.4735,101.1715,101.4557,14405.0
2018-01-19 10:30:00,114.05,114.1,113.65,114.09,20471.0,101.3047,101.3491,100.9494,101.3402,20471.0
2018-01-19 10:40:00,114.15,114.24,113.85,113.87,7790.0,101.3935,101.4735,101.127,101.1448,7790.0
2018-01-19 10:50:00,113.86,113.9,113.59,113.86,12243.0,101.1359,101.1715,100.8961,101.1359,12243.0
2018-01-19 11:00:00,113.8,114.07,113.69,113.85,19640.0,101.0826,101.3225,100.9849,101.127,19640.0
2018-01-19 11:10:00,113.83,114.07,113.79,114.02,14825.0,101.1093,101.3225,101.0737,101.278,14825.0
2018-01-19 11:20:00,114.05,114.5,114.04,114.48,7910.0,101.3047,101.7044,101.2958,101.6866,7910.0
2018-01-19 11:30:00,114.42,114.63,114.37,114.48,9666.0,101.6333,101.8199,101.5889,101.6866,9666.0
2018-01-19 11:40:00,114.38,114.8,114.37,114.79,17974.0,101.5978,101.9709,101.5889,101.962,17974.0
2018-01-19 11:50:00,114.8,114.8,114.36,114.39,9501.0,101.9709,101.9709,101.58,101.6067,9501.0
2018-01-19 12:00:00,114.45,114.67,114.45,114.67,7886.0,101.66,101.8554,101.66,101.8554,7886.0
2018-01-19 12:10:00,114.68,114.92,114.55,114.92,11173.0,101.8643,102.0775,101.7488,102.0775,11173.0
2018-01-19 12:20:00,114.93,115.05,114.89,114.97,10143.0,102.0863,102.1929,102.0508,102.1219,10143.0
2018-01-19 12:30:00,114.98,115.08,114.83,115.03,9941.0,102.1308,102.2196,101.9975,102.1752,9941.0
2018-01-19 12:40:00,115.01,115.02,114.77,114.84,14954.0,102.1574,102.1663,101.9442,102.0064,14954.0
2018-01-19 12:50:00,114.87,115.0,114.66,114.75,14494.0,102.0331,102.1485,101.8465,101.9265,14494.0
2018-01-19 13:00:00,114.64,114.74,114.51,114.71,7100.0,101.8288,101.9176,101.7133,101.8909,7100.0
2018-01-19 13:10:00,114.62,114.72,114.58,114.63,3700.0,101.811,101.8998,101.7755,101.8199,3700.0
2018-01-19 13:20:00,114.62,114.71,114.54,114.71,4711.0,101.811,101.8909,101.7399,101.8909,4711.0
2018-01-19 13:30:00,114.69,114.83,114.66,114.71,4800.0,101.8732,101.9975,101.8465,101.8909,4800.0
2018-01-19 13:40:00,114.67,114.79,114.62,114.7,6922.0,101.8554,101.962,101.811,101.8821,6922.0
2018-01-19 13:50:00,114.72,114.8,114.62,114.72,7303.0,101.8998,101.9709,101.811,101.8998,7303.0
2018-01-19 14:00:00,114.75,114.83,114.67,114.81,10036.0,101.9265,101.9975,101.8554,101.9798,10036.0
2018-01-19 14:10:00,114.78,115.08,114.74,115.08,11380.0,101.9531,102.2196,101.9176,102.2196,11380.0
2018-01-19 14:20:00,115.07,115.08,114.87,114.91,10172.0,102.2107,102.2196,102.0331,102.0686,10172.0
2018-01-19 14:30:00,114.93,115.01,114.87,114.87,10865.0,102.0863,102.1574,102.0331,102.0331,10865.0
2018-01-19 14:40:00,114.88,114.92,114.69,114.84,17671.0,102.0419,102.0775,101.8732,102.0064,17671.0
2018-01-19 14:50:00,114.8,114.88,114.57,114.57,20023.0,101.9709,102.0419,101.7666,101.7666,20023.0
2018-01-19 15:00:00,114.57,114.58,114.4,114.56,16721.0,101.7666,101.7755,101.6156,101.7577,16721.0
2018-01-19 15:10:00,114.58,114.8,114.57,114.78,12956.0,101.7755,101.9709,101.7666,101.9531,12956.0
2018-01-19 15:20:00,114.8,115.08,114.75,115.05,20150.0,101.9709,102.2196,101.9265,102.1929,20150.0
2018-01-19 15:30:00,115.08,115.12,114.87,114.93,19736.0,102.2196,102.2551,102.0331,102.0863,19736.0
2018-01-19 15:40:00,114.88,114.93,114.76,114.9,32099.0,102.0419,102.0863,101.9353,102.0597,32099.0
2018-01-19 15:50:00,114.9,115.06,114.88,115.05,91516.0,102.0597,102.2018,102.0419,102.1929,91516.0
2018-01-22 09:30:00,115.01,115.88,114.8,115.21,45547.0,102.1574,102.9302,101.9709,102.3351,45547.0
2018-01-22 09:40:00,115.2,115.87,115.02,115.02,22141.0,102.3262,102.9213,102.1663,102.1663,22141.0
2018-01-22 09:50:00,115.23,115.54,115.13,115.5,18458.0,102.3528,102.6282,102.264,102.5927,18458.0
2018-01-22 10:00:00,115.48,115.51,114.5,114.76,23405.0,102.5749,102.6015,101.7044,101.9353,23405.0
2018-01-22 10:10:00,114.69,115.32,114.69,115.09,16829.0,101.8732,102.4328,101.8732,102.2285,16829.0
2018-01-22 10:20:00,115.07,115.07,114.37,114.43,18513.0,102.2107,102.2107,101.5889,101.6422,18513.0
2018-01-22 10:30:00,114.48,114.66,114.23,114.48,18668.0,101.6866,101.8465,101.4646,101.6866,18668.0
2018-01-22 10:40:00,114.54,114.57,114.3,114.49,15025.0,101.7399,101.7666,101.5268,101.6955,15025.0
2018-01-22 10:50:00,114.49,114.58,114.35,114.43,18738.0,101.6955,101.7755,101.5712,101.6422,18738.0
2018-01-22 11:00:00,114.43,114.68,114.39,114.39,22802.0,101.6422,101.8643,101.6067,101.6067,22802.0
2018-01-22 11:10:00,114.41,114.66,114.32,114.6,14700.0,101.6245,101.8465,101.5445,101.7932,14700.0
2018-01-22 11:20:00,114.66,114.71,114.15,114.15,25969.0,101.8465,101.8909,101.3935,101.3935,25969.0
2018-01-22 11:30:00,114.21,114.42,114.13,114.37,16523.0,101.4468,101.6333,101.3758,101.5889,16523.0
2018-01-22 11:40:00,114.3,114.43,114.19,114.3,11093.0,101.5268,101.6422,101.429,101.5268,11093.0
2018-01-22 11:50:00,114.29,114.65,114.25,114.52,22916.0,101.5179,101.8376,101.4823,101.7222,22916.0
2018-01-22 12:00:00,114.52,114.56,114.26,114.29,40235.0,101.7222,101.7577,101.4912,101.5179,40235.0
2018-01-22 12:10:00,114.34,114.58,114.17,114.35,21639.0,101.5623,101.7755,101.4113,101.5712,21639.0
2018-01-22 12:20:00,114.38,114.39,114.2,114.3,22159.0,101.5978,101.6067,101.4379,101.5268,22159.0
2018-01-22 12:30:00,114.29,114.32,114.18,114.27,10800.0,101.5179,101.5445,101.4202,101.5001,10800.0
2018-01-22 12:40:00,114.28,114.28,114.12,114.13,17081.0,101.509,101.509,101.3669,101.3758,17081.0
2018-01-22 12:50:00,114.11,114.45,114.11,114.19,9919.0,101.358,101.66,101.358,101.429,9919.0
2018-01-22 13:00:00,114.15,114.19,114.11,114.14,11392.0,101.3935,101.429,101.358,101.3846,11392.0
2018-01-22 13:10:00,114.13,114.16,113.77,113.97,23789.0,101.3758,101.4024,101.056,101.2336,23789.0
2018-01-22 13:20:00,113.89,113.92,113.84,113.85,8728.0,101.1626,101.1892,101.1182,101.127,8728.0
2018-01-22 13:30:00,113.85,114.24,113.85,114.24,11177.0,101.127,101.4735,101.127,101.4735,11177.0
2018-01-22 13:40:00,114.25,114.32,114.17,114.27,7709.0,101.4823,101.5445,101.4113,101.5001,7709.0
2018-01-22 13:50:00,114.3,114.3,114.13,114.27,12472.0,101.5268,101.5268,101.3758,101.5001,12472.0
2018-01-22 14:00:00,114.3,114.31,114.13,114.13,10261.0,101.5268,101.5356,101.3758,101.3758,10261.0
2018-01-22 14:10:00,114.13,114.23,114.06,114.22,15179.0,101.3758,101.4646,101.3136,101.4557,15179.0
2018-01-22 14:20:00,114.21,114.32,114.15,114.24,9013.0,101.4468,101.5445,101.3935,101.4735,9013.0
2018-01-22 14:30:00,114.29,114.34,114.13,114.13,14206.0,101.5179,101.5623,101.3758,101.3758,14206.0
2018-01-22 14:40:00,114.15,114.34,114.15,114.32,11977.0,101.3935,101.5623,101.3935,101.5445,11977.0
2018-01-22 14:50:00,114.3,114.33,114.2,114.21,10012.0,101.5268,101.5534,101.4379,101.4468,10012.0
2018-01-22 15:00:00,114.22,114.27,114.13,114.2,7776.0,101.4557,101.5001,101.3758,101.4379,7776.0
2018-01-22 15:10:00,114.2,114.23,114.07,114.12,18533.0,101.4379,101.4646,101.3225,101.3669,18533.0
2018-01-22 15:20:00,114.15,114.16,114.07,114.11,10286.0,101.3935,101.4024,101.3225,101.358,10286.0
2018-01-22 15:30:00,114.1,114.16,114.0,114.16,30100.0,101.3491,101.4024,101.2603,101.4024,30100.0
2018-01-22 15:40:00,114.18,114.51,114.14,114.51,20532.0,101.4202,101.7133,101.3846,101.7133,20532.0
2018-01-22 15:50:00,114.51,114.63,114.42,114.59,49729.0,101.7133,101.8199,101.6333,101.7843,49729.0
2018-01-23 09:30:00,114.82,115.92,114.53,115.27,37234.0,101.9886,102.9657,101.7311,102.3884,37234.0
2018-01-23 09:40:00,115.25,115.51,114.84,114.97,11445.0,102.3706,102.6015,102.0064,102.1219,11445.0
2018-01-23 09:50:00,114.9,115.35,114.79,115.01,34123.0,102.0597,102.4594,101.962,102.1574,34123.0
2018-01-23 10:00:00,115.21,115.89,115.07,115.89,61130.0,102.3351,102.9391,102.2107,102.9391,61130.0
2018-01-23 10:10:00,115.9,116.35,115.73,115.84,38518.0,102.948,103.3477,102.7969,102.8947,38518.0
2018-01-23 10:20:00,115.71,115.74,115.22,115.4,23029.0,102.7792,102.8058,102.3439,102.5038,23029.0
2018-01-23 10:30:00,115.43,115.47,115.15,115.23,26233.0,102.5305,102.566,102.2818,102.3528,26233.0
2018-01-23 10:40:00,115.24,115.31,115.01,115.09,43976.0,102.3617,102.4239,102.1574,102.2285,43976.0
2018-01-23 10:50:00,115.07,115.41,114.95,115.29,26627.0,102.2107,102.5127,102.1041,102.4061,26627.0
2018-01-23 11:00:00,115.26,115.49,115.14,115.48,14404.0,102.3795,102.5838,102.2729,102.5749,14404.0
2018-01-23 11:10:00,115.55,115.72,115.32,115.43,17513.0,102.6371,102.7881,102.4328,102.5305,17513.0
2018-01-23 11:20:00,115.52,115.53,115.23,115.3,14521.0,102.6104,102.6193,102.3528,102.415,14521.0
2018-01-23 11:30:00,115.26,115.33,115.11,115.11,13564.0,102.3795,102.4416,102.2462,102.2462,13564.0
2018-01-23 11:40:00,115.12,115.26,114.81,114.93,10217.0,102.2551,102.3795,101.9798,102.0863,10217.0
2018-01-23 11:50:00,114.92,115.03,114.75,115.02,7993.0,102.0775,102.1752,101.9265,102.1663,7993.0
2018-01-23 12:00:00,114.93,115.1,114.89,114.99,4399.0,102.0863,102.2374,102.0508,102.1396,4399.0
2018-01-23 12:10:00,115.0,115.2,114.98,115.12,6675.0,102.1485,102.3262,102.1308,102.2551,6675.0
2018-01-23 12:20:00,115.15,115.31,115.12,115.31,6027.0,102.2818,102.4239,102.2551,102.4239,6027.0
2018-01-23 12:30:00,115.31,115.34,115.11,115.23,43700.0,102.4239,102.4505,102.2462,102.3528,43700.0
2018-01-23 12:40:00,115.13,115.2,115.11,115.2,5117.0,102.264,102.3262,102.2462,102.3262,5117.0
2018-01-23 12:50:00,115.17,115.17,114.87,114.94,21733.0,102.2995,102.2995,102.0331,102.0952,21733.0
2018-01-23 13:00:00,114.97,115.03,114.92,115.03,4684.0,102.1219,102.1752,102.0775,102.1752,4684.0
2018-01-23 13:10:00,115.12,115.13,114.87,114.89,5800.0,102.2551,102.264,102.0331,102.0508,5800.0
2018-01-23 13:20:00,114.84,115.05,114.75,114.96,4838.0,102.0064,102.1929,101.9265,102.113,4838.0
2018-01-23 13:30:00,114.89,115.04,114.89,115.04,5460.0,102.0508,102.1841,102.0508,102.1841,5460.0
2018-01-23 13:40:00,114.99,115.22,114.98,115.17,8806.0,102.1396,102.3439,102.1308,102.2995,8806.0
2018-01-23 13:50:00,115.15,115.25,115.04,115.21,7866.0,102.2818,102.3706,102.1841,102.3351,7866.0
2018-01-23 14:00:00,115.17,115.19,115.04,115.12,6296.0,102.2995,102.3173,102.1841,102.2551,6296.0
2018-01-23 14:10:00,115.08,115.12,114.88,114.98,15788.0,102.2196,102.2551,102.0419,102.1308,15788.0
2018-01-23 14:20:00,114.93,114.93,114.6,114.66,7661.0,102.0863,102.0863,101.7932,101.8465,7661.0
2018-01-23 14:30:00,114.59,114.74,114.55,114.74,28063.0,101.7843,101.9176,101.7488,101.9176,28063.0
2018-01-23 14:40:00,114.7,114.77,114.61,114.67,11837.0,101.8821,101.9442,101.8021,101.8554,11837.0
2018-01-23 14:50:00,114.69,114.82,114.61,114.64,16064.0,101.8732,101.9886,101.8021,101.8288,16064.0
2018-01-23 15:00:00,114.62,114.68,114.52,114.54,18790.0,101.811,101.8643,101.7222,101.7399,18790.0
2018-01-23 15:10:00,114.54,114.99,114.48,114.88,30711.0,101.7399,102.1396,101.6866,102.0419,30711.0
2018-01-23 15:20:00,114.85,115.07,114.83,115.07,11951.0,102.0153,102.2107,101.9975,102.2107,11951.0
2018-01-23 15:30:00,115.08,115.31,114.97,115.31,29195.0,102.2196,102.4239,102.1219,102.4239,29195.0
2018-01-23 15:40:00,115.31,115.99,115.29,115.97,85859.0,102.4239,103.0279,102.4061,103.0101,85859.0
2018-01-23 15:50:00,115.93,116.15,115.83,116.01,115599.0,102.9746,103.17,102.8858,103.0457,115599.0
2018-01-24 09:30:00,115.72,116.2,115.51,116.0,40074.0,102.7881,103.2144,102.6015,103.0368,40074.0
2018-01-24 09:40:00,115.68,116.0,115.5,115.67,20682.0,102.7525,103.0368,102.5927,102.7437,20682.0
2018-01-24 09:50:00,115.6,115.94,115.14,115.93,20291.0,102.6815,102.9835,102.2729,102.9746,20291.0
2018-01-24 10:00:00,115.87,116.31,115.82,116.09,27409.0,102.9213,103.3121,102.8769,103.1167,27409.0
2018-01-24 10:10:00,115.96,116.3,115.89,116.15,30315.0,103.0012,103.3032,102.9391,103.17,30315.0
2018-01-24 10:20:00,116.16,116.38,116.13,116.36,20679.0,103.1789,103.3743,103.1522,103.3565,20679.0
2018-01-24 10:30:00,116.34,116.59,116.19,116.49,22413.0,103.3388,103.5608,103.2055,103.472,22413.0
2018-01-24 10:40:00,116.5,116.62,115.92,115.99,20454.0,103.4809,103.5875,102.9657,103.0279,20454.0
2018-01-24 10:50:00,116.01,116.04,115.68,115.94,13784.0,103.0457,103.0723,102.7525,102.9835,13784.0
2018-01-24 11:00:00,116.04,116.26,115.68,115.75,9720.0,103.0723,103.2677,102.7525,102.8147,9720.0
2018-01-24 11:10:00,115.75,115.82,115.42,115.8,12332.0,102.8147,102.8769,102.5216,102.8591,12332.0
2018-01-24 11:20:00,115.77,115.81,115.14,115.19,14324.0,102.8325,102.868,102.2729,102.3173,14324.0
2018-01-24 11:30:00,115.15,115.22,114.53,114.65,35947.0,102.2818,102.3439,101.7311,101.8376,35947.0
2018-01-24 11:40:00,114.64,114.86,114.56,114.68,14852.0,101.8288,102.0242,101.7577,101.8643,14852.0
2018-01-24 11:50:00,114.74,115.25,114.74,114.87,26136.0,101.9176,102.3706,101.9176,102.0331,26136.0
2018-01-24 12:00:00,114.85,115.05,114.72,114.95,16155.0,102.0153,102.1929,101.8998,102.1041,16155.0
2018-01-24 12:10:00,114.94,115.05,114.85,115.05,16920.0,102.0952,102.1929,102.0153,102.1929,16920.0
2018-01-24 12:20:00,115.08,115.1,114.88,114.9,7932.0,102.2196,102.2374,102.0419,102.0597,7932.0
2018-01-24 12:30:00,115.02,115.05,114.86,114.93,9379.0,102.1663,102.1929,102.0242,102.0863,9379.0
2018-01-24 12:40:00,114.92,115.06,114.73,115.06,9833.0,102.0775,102.2018,101.9087,102.2018,9833.0
2018-01-24 12:50:00,115.01,115.03,114.71,114.74,9190.0,102.1574,102.1752,101.8909,101.9176,9190.0
2018-01-24 13:00:00,114.73,114.87,114.26,114.34,12128.0,101.9087,102.0331,101.4912,101.5623,12128.0
2018-01-24 13:10:00,114.24,114.31,113.95,114.09,12335.0,101.4735,101.5356,101.2159,101.3402,12335.0
2018-01-24 13:20:00,114.06,114.58,114.01,114.51,11388.0,101.3136,101.7755,101.2692,101.7133,11388.0
2018-01-24 13:30:00,114.55,115.07,114.48,115.07,26529.0,101.7488,102.2107,101.6866,102.2107,26529.0
2018-01-24 13:40:00,114.95,115.29,114.95,115.18,11573.0,102.1041,102.4061,102.1041,102.3084,11573.0
2018-01-24 13:50:00,115.18,115.3,114.77,114.88,20782.0,102.3084,102.415,101.9442,102.0419,20782.0
2018-01-24 14:00:00,114.8,115.02,114.72,114.86,32512.0,101.9709,102.1663,101.8998,102.0242,32512.0
2018-01-24 14:10:00,114.86,115.07,114.77,115.04,10399.0,102.0242,102.2107,101.9442,102.1841,10399.0
2018-01-24 14:20:00,115.11,115.11,114.84,115.04,13354.0,102.2462,102.2462,102.0064,102.1841,13354.0
2018-01-24 14:30:00,115.0,115.06,114.84,114.84,13765.0,102.1485,102.2018,102.0064,102.0064,13765.0
2018-01-24 14:40:00,114.84,115.16,114.76,114.95,23999.0,102.0064,102.2906,101.9353,102.1041,23999.0
2018-01-24 14:50:00,114.94,115.39,114.91,115.28,27602.0,102.0952,102.4949,102.0686,102.3972,27602.0
2018-01-24 15:00:00,115.23,115.37,115.07,115.34,14172.0,102.3528,102.4772,102.2107,102.4505,14172.0
2018-01-24 15:10:00,115.29,115.34,115.04,115.06,22227.0,102.4061,102.4505,102.1841,102.2018,22227.0
2018-01-24 15:20:00,115.06,115.2,114.9,115.0,15445.0,102.2018,102.3262,102.0597,102.1485,15445.0
2018-01-24 15:30:00,115.0,115.16,114.88,115.05,25553.0,102.1485,102.2906,102.0419,102.1929,25553.0
2018-01-24 15:40:00,115.05,115.54,114.96,115.32,46098.0,102.1929,102.6282,102.113,102.4328,46098.0
2018-01-24 15:50:00,115.31,115.31,114.74,114.94,90276.0,102.4239,102.4239,101.9176,102.0952,90276.0
2018-01-25 09:30:00,117.29,121.65,117.02,118.28,126311.0,104.1826,108.0554,103.9428,105.062,126311.0
2018-01-25 09:40:00,118.05,118.26,117.05,117.17,53691.0,104.8577,105.0442,103.9694,104.076,53691.0
2018-01-25 09:50:00,117.12,117.12,115.1,115.58,55171.0,104.0316,104.0316,102.2374,102.6637,55171.0
2018-01-25 10:00:00,115.33,116.64,115.0,116.23,35285.0,102.4416,103.6053,102.1485,103.2411,35285.0
2018-01-25 10:10:00,116.13,116.19,115.35,115.77,29372.0,103.1522,103.2055,102.4594,102.8325,29372.0
2018-01-25 10:20:00,115.83,115.99,115.25,115.25,19378.0,102.8858,103.0279,102.3706,102.3706,19378.0
2018-01-25 10:30:00,115.31,115.9,115.21,115.8,18339.0,102.4239,102.948,102.3351,102.8591,18339.0
2018-01-25 10:40:00,115.77,115.89,115.13,115.37,24947.0,102.8325,102.9391,102.264,102.4772,24947.0
2018-01-25 10:50:00,115.19,116.62,115.19,115.64,40329.0,102.3173,103.5875,102.3173,102.717,40329.0
2018-01-25 11:00:00,115.52,115.82,115.15,115.5,23950.0,102.6104,102.8769,102.2818,102.5927,23950.0
2018-01-25 11:10:00,115.49,115.58,114.46,114.46,15203.0,102.5838,102.6637,101.6689,101.6689,15203.0
2018-01-25 11:20:00,114.54,114.89,114.23,114.81,13324.0,101.7399,102.0508,101.4646,101.9798,13324.0
2018-01-25 11:30:00,114.8,115.04,114.63,114.69,16968.0,101.9709,102.1841,101.8199,101.8732,16968.0
2018-01-25 11:40:00,114.77,115.16,114.68,115.16,34741.0,101.9442,102.2906,101.8643,102.2906,34741.0
2018-01-25 11:50:00,114.99,115.49,114.79,115.28,19721.0,102.1396,102.5838,101.962,102.3972,19721.0
2018-01-25 12:00:00,115.29,115.68,114.99,115.08,17146.0,102.4061,102.7525,102.1396,102.2196,17146.0
2018-01-25 12:10:00,115.12,115.14,114.54,114.71,18571.0,102.2551,102.2729,101.7399,101.8909,18571.0
2018-01-25 12:20:00,114.67,114.79,114.32,114.7,36401.0,101.8554,101.962,101.5445,101.8821,36401.0
2018-01-25 12:30:00,114.68,114.77,114.44,114.5,15292.0,101.8643,101.9442,101.6511,101.7044,15292.0
2018-01-25 12:40:00,114.59,114.66,114.38,114.4,11400.0,101.7843,101.8465,101.5978,101.6156,11400.0
2018-01-25 12:50:00,114.38,114.67,113.7,113.73,44899.0,101.5978,101.8554,100.9938,101.0205,44899.0
2018-01-25 13:00:00,113.76,114.21,113.43,113.95,35119.0,101.0471,101.4468,100.754,101.2159,35119.0
2018-01-25 13:10:00,113.94,114.32,113.91,114.23,15144.0,101.207,101.5445,101.1803,101.4646,15144.0
2018-01-25 13:20:00,114.14,114.36,113.93,114.24,14856.0,101.3846,101.58,101.1981,101.4735,14856.0
2018-01-25 13:30:00,114.19,114.34,114.05,114.25,42349.0,101.429,101.5623,101.3047,101.4823,42349.0
2018-01-25 13:40:00,114.21,114.26,114.09,114.16,8516.0,101.4468,101.4912,101.3402,101.4024,8516.0
2018-01-25 13:50:00,114.16,114.24,113.92,113.95,27691.0,101.4024,101.4735,101.1892,101.2159,27691.0
2018-01-25 14:00:00,113.97,114.32,113.97,114.18,26465.0,101.2336,101.5445,101.2336,101.4202,26465.0
2018-01-25 14:10:00,114.18,114.26,113.87,114.13,26220.0,101.4202,101.4912,101.1448,101.3758,26220.0
2018-01-25 14:20:00,114.14,114.31,113.83,114.01,50831.0,101.3846,101.5356,101.1093,101.2692,50831.0
2018-01-25 14:30:00,113.99,114.02,113.4,113.54,15846.0,101.2514,101.278,100.7273,100.8517,15846.0
2018-01-25 14:40:00,113.54,113.89,113.35,113.51,48735.0,100.8517,101.1626,100.6829,100.825,48735.0
2018-01-25 14:50:00,113.48,113.89,113.21,113.36,38257.0,100.7984,101.1626,100.5586,100.6918,38257.0
2018-01-25 15:00:00,113.37,113.51,113.13,113.33,30895.0,100.7007,100.825,100.4875,100.6652,30895.0
2018-01-25 15:10:00,113.23,113.44,113.1,113.33,38504.0,100.5763,100.7629,100.4609,100.6652,38504.0
2018-01-25 15:20:00,113.34,113.43,112.86,112.89,29716.0,100.674,100.754,100.2477,100.2743,29716.0
2018-01-25 15:30:00,112.88,112.91,112.59,112.73,49365.0,100.2654,100.2921,100.0078,100.1322,49365.0
2018-01-25 15:40:00,112.63,113.2,112.63,113.14,65104.0,100.0434,100.5497,100.0434,100.4964,65104.0
2018-01-25 15:50:00,113.09,113.52,112.89,113.14,163682.0,100.452,100.8339,100.2743,100.4964,163682.0
2018-01-26 09:30:00,111.0,114.85,110.34,112.27,213577.0,98.5955,102.0153,98.0093,99.7236,213577.0
2018-01-26 09:40:00,112.37,114.5,111.55,114.09,98234.0,99.8124,101.7044,99.0841,101.3402,98234.0
2018-01-26 09:50:00,114.24,114.44,112.84,114.0,93990.0,101.4735,101.6511,100.2299,101.2603,93990.0
2018-01-26 10:00:00,114.01,115.37,113.91,115.34,92239.0,101.2692,102.4772,101.1803,102.4505,92239.0
2018-01-26 10:10:00,115.2,115.23,114.3,114.82,52737.0,102.3262,102.3528,101.5268,101.9886,52737.0
2018-01-26 10:20:00,114.85,115.22,114.47,114.68,47321.0,102.0153,102.3439,101.6778,101.8643,47321.0
2018-01-26 10:30:00,114.84,115.12,114.53,114.94,30294.0,102.0064,102.2551,101.7311,102.0952,30294.0
2018-01-26 10:40:00,115.0,115.69,114.65,115.28,42102.0,102.1485,102.7614,101.8376,102.3972,42102.0
2018-01-26 10:50:00,115.28,115.54,114.98,114.98,53329.0,102.3972,102.6282,102.1308,102.1308,53329.0
2018-01-26 11:00:00,114.98,115.03,114.5,114.7,37193.0,102.1308,102.1752,101.7044,101.8821,37193.0
2018-01-26 11:10:00,114.88,115.02,114.65,114.88,23612.0,102.0419,102.1663,101.8376,102.0419,23612.0
2018-01-26 11:20:00,114.97,115.06,114.65,114.72,22730.0,102.1219,102.2018,101.8376,101.8998,22730.0
2018-01-26 11:30:00,114.68,114.78,114.23,114.59,22215.0,101.8643,101.9531,101.4646,101.7843,22215.0
2018-01-26 11:40:00,114.59,114.62,113.9,113.9,20649.0,101.7843,101.811,101.1715,101.1715,20649.0
2018-01-26 11:50:00,113.97,113.97,113.31,113.31,28456.0,101.2336,101.2336,100.6474,100.6474,28456.0
2018-01-26 12:00:00,113.35,113.54,112.97,113.17,20860.0,100.6829,100.8517,100.3454,100.523,20860.0
2018-01-26 12:10:00,113.17,113.17,112.54,112.89,22464.0,100.523,100.523,99.9634,100.2743,22464.0
2018-01-26 12:20:00,112.94,113.24,112.94,113.18,23883.0,100.3187,100.5852,100.3187,100.5319,23883.0
2018-01-26 12:30:00,113.01,113.14,112.75,112.75,30606.0,100.3809,100.4964,100.15,100.15,30606.0
2018-01-26 12:40:00,112.79,112.99,112.67,112.99,16837.0,100.1855,100.3631,100.0789,100.3631,16837.0
2018-01-26 12:50:00,112.99,113.09,112.78,112.98,38940.0,100.3631,100.452,100.1766,100.3543,38940.0
2018-01-26 13:00:00,112.99,113.43,112.98,112.99,26377.0,100.3631,100.754,100.3543,100.3631,26377.0
2018-01-26 13:10:00,113.09,113.2,112.98,112.98,16195.0,100.452,100.5497,100.3543,100.3543,16195.0
2018-01-26 13:20:00,112.97,113.17,112.94,113.12,21631.0,100.3454,100.523,100.3187,100.4786,21631.0
2018-01-26 13:30:00,113.17,113.43,113.11,113.28,26815.0,100.523,100.754,100.4697,100.6207,26815.0
2018-01-26 13:40:00,113.3,113.32,112.99,113.14,14599.0,100.6385,100.6563,100.3631,100.4964,14599.0
2018-01-26 13:50:00,113.19,113.29,113.11,113.26,20543.0,100.5408,100.6296,100.4697,100.603,20543.0
2018-01-26 14:00:00,113.28,113.7,113.26,113.7,22483.0,100.6207,100.9938,100.603,100.9938,22483.0
2018-01-26 14:10:00,113.73,113.85,113.53,113.81,29552.0,101.0205,101.127,100.8428,101.0915,29552.0
2018-01-26 14:20:00,113.81,113.87,113.35,113.35,18857.0,101.0915,101.1448,100.6829,100.6829,18857.0
2018-01-26 14:30:00,113.17,113.27,112.82,113.06,41488.0,100.523,100.6119,100.2121,100.4253,41488.0
2018-01-26 14:40:00,113.08,113.11,112.34,113.11,43088.0,100.4431,100.4697,99.7858,100.4697,43088.0
2018-01-26 14:50:00,113.12,113.14,112.53,112.8,27392.0,100.4786,100.4964,99.9546,100.1944,27392.0
2018-01-26 15:00:00,112.8,113.4,112.55,113.36,35238.0,100.1944,100.7273,99.9723,100.6918,35238.0
2018-01-26 15:10:00,113.39,113.88,113.3,113.73,31480.0,100.7184,101.1537,100.6385,101.0205,31480.0
2018-01-26 15:20:00,113.69,113.87,113.3,113.68,41346.0,100.9849,101.1448,100.6385,100.976,41346.0
2018-01-26 15:30:00,113.72,113.72,113.37,113.56,45261.0,101.0116,101.0116,100.7007,100.8695,45261.0
2018-01-26 15:40:00,113.52,113.86,113.49,113.74,46154.0,100.8339,101.1359,100.8073,101.0293,46154.0
2018-01-26 15:50:00,113.81,113.88,113.23,113.44,162354.0,101.0915,101.1537,100.5763,100.7629,162354.0
2018-01-29 09:30:00,113.37,113.72,112.9,113.37,31383.0,100.7007,101.0116,100.2832,100.7007,31383.0
2018-01-29 09:40:00,113.5,113.73,112.76,112.99,26184.0,100.8162,101.0205,100.1589,100.3631,26184.0
2018-01-29 09:50:00,112.82,113.25,112.61,112.83,25821.0,100.2121,100.5941,100.0256,100.221,25821.0
2018-01-29 10:00:00,112.94,112.95,112.19,112.45,29669.0,100.3187,100.3276,99.6526,99.8835,29669.0
2018-01-29 10:10:00,112.43,112.76,112.28,112.37,21996.0,99.8657,100.1589,99.7325,99.8124,21996.0
2018-01-29 10:20:00,112.34,113.03,112.28,112.85,63949.0,99.7858,100.3987,99.7325,100.2388,63949.0
2018-01-29 10:30:00,112.78,113.14,112.67,112.91,81004.0,100.1766,100.4964,100.0789,100.2921,81004.0
2018-01-29 10:40:00,112.73,112.79,112.24,112.42,43590.0,100.1322,100.1855,99.697,99.8568,43590.0
2018-01-29 10:50:00,112.37,112.41,111.8,112.02,24268.0,99.8124,99.848,99.3061,99.5015,24268.0
2018-01-29 11:00:00,112.0,112.02,111.61,111.75,40021.0,99.4838,99.5015,99.1374,99.2617,40021.0
2018-01-29 11:10:00,111.75,111.81,111.31,111.63,40337.0,99.2617,99.315,98.8709,99.1551,40337.0
2018-01-29 11:20:00,111.58,112.04,111.45,111.49,22940.0,99.1107,99.5193,98.9952,99.0308,22940.0
2018-01-29 11:30:00,111.53,111.97,111.46,111.81,18447.0,99.0663,99.4571,99.0041,99.315,18447.0
2018-01-29 11:40:00,111.89,112.01,111.7,111.77,12117.0,99.3861,99.4927,99.2173,99.2795,12117.0
2018-01-29 11:50:00,111.81,111.96,111.77,111.84,17964.0,99.315,99.4483,99.2795,99.3417,17964.0
2018-01-29 12:00:00,111.8,111.87,111.6,111.6,14635.0,99.3061,99.3683,99.1285,99.1285,14635.0
2018-01-29 12:10:00,111.68,111.71,111.47,111.63,21532.0,99.1995,99.2262,99.013,99.1551,21532.0
2018-01-29 12:20:00,111.65,112.03,111.59,111.9,10114.0,99.1729,99.5104,99.1196,99.395,10114.0
2018-01-29 12:30:00,111.95,112.0,111.75,111.75,9940.0,99.4394,99.4838,99.2617,99.2617,9940.0
2018-01-29 12:40:00,111.75,111.78,111.68,111.72,9100.0,99.2617,99.2884,99.1995,99.2351,9100.0
2018-01-29 12:50:00,111.7,111.98,111.67,111.95,17200.0,99.2173,99.466,99.1907,99.4394,17200.0
2018-01-29 13:00:00,111.92,112.2,111.87,112.2,12712.0,99.4127,99.6614,99.3683,99.6614,12712.0
2018-01-29 13:10:00,112.21,112.47,112.21,112.38,9713.0,99.6703,99.9013,99.6703,99.8213,9713.0
2018-01-29 13:20:00,112.32,112.32,112.15,112.19,8719.0,99.768,99.768,99.617,99.6526,8719.0
2018-01-29 13:30:00,112.17,112.23,112.05,112.19,15868.0,99.6348,99.6881,99.5282,99.6526,15868.0
2018-01-29 13:40:00,112.25,112.26,112.01,112.08,18349.0,99.7058,99.7147,99.4927,99.5548,18349.0
2018-01-29 13:50:00,112.03,112.06,111.87,111.9,17238.0,99.5104,99.5371,99.3683,99.395,17238.0
2018-01-29 14:00:00,111.92,112.26,111.92,112.12,12930.0,99.4127,99.7147,99.4127,99.5904,12930.0
2018-01-29 14:10:00,112.17,112.17,111.8,111.8,15557.0,99.6348,99.6348,99.3061,99.3061,15557.0
2018-01-29 14:20:00,111.84,111.97,111.79,111.94,15017.0,99.3417,99.4571,99.2973,99.4305,15017.0
2018-01-29 14:30:00,111.98,111.99,111.82,111.82,11760.0,99.466,99.4749,99.3239,99.3239,11760.0
2018-01-29 14:40:00,111.82,111.86,111.75,111.84,9502.0,99.3239,99.3594,99.2617,99.3417,9502.0
2018-01-29 14:50:00,111.84,111.94,111.74,111.93,13234.0,99.3417,99.4305,99.2528,99.4216,13234.0
2018-01-29 15:00:00,111.96,112.0,111.83,111.88,14712.0,99.4483,99.4838,99.3328,99.3772,14712.0
2018-01-29 15:10:00,111.9,112.06,111.9,112.0,14732.0,99.395,99.5371,99.395,99.4838,14732.0
2018-01-29 15:20:00,112.02,112.02,111.55,111.55,25626.0,99.5015,99.5015,99.0841,99.0841,25626.0
2018-01-29 15:30:00,111.55,111.7,111.47,111.56,30405.0,99.0841,99.2173,99.013,99.093,30405.0
2018-01-29 15:40:00,111.57,111.67,111.44,111.46,40029.0,99.1018,99.1907,98.9864,99.0041,40029.0
2018-01-29 15:50:00,111.5,112.58,111.5,112.17,166569.0,99.0397,99.999,99.0397,99.6348,166569.0
2018-01-30 09:30:00,111.38,112.02,110.56,111.27,84022.0,98.9331,99.5015,98.2047,98.8354,84022.0
2018-01-30 09:40:00,111.36,111.85,110.89,111.07,31161.0,98.9153,99.3505,98.4978,98.6577,31161.0
2018-01-30 09:50:00,111.07,111.24,110.82,110.86,80593.0,98.6577,98.8087,98.4357,98.4712,80593.0
2018-01-30 10:00:00,110.91,111.17,110.61,110.91,38493.0,98.5156,98.7465,98.2491,98.5156,38493.0
2018-01-30 10:10:00,110.95,111.33,110.92,111.13,27220.0,98.5511,98.8887,98.5245,98.711,27220.0
2018-01-30 10:20:00,111.2,111.78,111.08,111.7,34515.0,98.7732,99.2884,98.6666,99.2173,34515.0
2018-01-30 10:30:00,111.74,111.8,111.08,111.08,31816.0,99.2528,99.3061,98.6666,98.6666,31816.0
2018-01-30 10:40:00,111.09,111.09,110.46,110.47,23820.0,98.6755,98.6755,98.1159,98.1248,23820.0
2018-01-30 10:50:00,110.48,111.05,110.29,110.88,20723.0,98.1336,98.6399,97.9649,98.4889,20723.0
2018-01-30 11:00:00,110.88,111.01,110.58,110.61,38332.0,98.4889,98.6044,98.2225,98.2491,38332.0
2018-01-30 11:10:00,110.65,111.07,110.65,110.66,24006.0,98.2846,98.6577,98.2846,98.2935,24006.0
2018-01-30 11:20:00,110.66,110.97,110.49,110.9,16541.0,98.2935,98.5689,98.1425,98.5067,16541.0
2018-01-30 11:30:00,110.95,110.96,110.54,110.63,16500.0,98.5511,98.56,98.1869,98.2669,16500.0
2018-01-30 11:40:00,110.72,110.89,110.64,110.69,24300.0,98.3468,98.4978,98.2758,98.3202,24300.0
2018-01-30 11:50:00,110.72,110.79,110.42,110.49,15697.0,98.3468,98.409,98.0804,98.1425,15697.0
2018-01-30 12:00:00,110.54,110.58,110.23,110.52,18595.0,98.1869,98.2225,97.9116,98.1692,18595.0
2018-01-30 12:10:00,110.49,110.6,110.27,110.34,17590.0,98.1425,98.2402,97.9471,98.0093,17590.0
2018-01-30 12:20:00,110.35,110.38,110.1,110.16,16378.0,98.0182,98.0448,97.7961,97.8494,16378.0
2018-01-30 12:30:00,110.15,110.16,109.87,109.87,26540.0,97.8405,97.8494,97.5918,97.5918,26540.0
2018-01-30 12:40:00,109.93,110.09,109.72,109.8,13508.0,97.6451,97.7872,97.4586,97.5296,13508.0
2018-01-30 12:50:00,109.8,109.95,109.65,109.92,19105.0,97.5296,97.6629,97.3964,97.6362,19105.0
2018-01-30 13:00:00,109.96,109.98,109.69,109.81,12710.0,97.6718,97.6895,97.4319,97.5385,12710.0
2018-01-30 13:10:00,109.81,109.87,109.64,109.69,21463.0,97.5385,97.5918,97.3875,97.4319,21463.0
2018-01-30 13:20:00,109.72,109.72,109.51,109.56,11050.0,97.4586,97.4586,97.272,97.3165,11050.0
2018-01-30 13:30:00,109.56,109.73,109.37,109.59,17581.0,97.3165,97.4675,97.1477,97.3431,17581.0
2018-01-30 13:40:00,109.61,110.02,109.58,110.0,23835.0,97.3609,97.7251,97.3342,97.7073,23835.0
2018-01-30 13:50:00,109.98,110.19,109.96,110.08,11893.0,97.6895,97.8761,97.6718,97.7783,11893.0
2018-01-30 14:00:00,110.04,110.06,109.69,109.73,12217.0,97.7428,97.7606,97.4319,97.4675,12217.0
2018-01-30 14:10:00,109.69,109.93,109.63,109.76,18451.0,97.4319,97.6451,97.3786,97.4941,18451.0
2018-01-30 14:20:00,109.84,109.84,109.54,109.64,11605.0,97.5652,97.5652,97.2987,97.3875,11605.0
2018-01-30 14:30:00,109.56,109.57,109.27,109.42,13289.0,97.3165,97.3253,97.0589,97.1921,13289.0
2018-01-30 14:40:00,109.34,109.36,109.22,109.29,12549.0,97.121,97.1388,97.0145,97.0766,12549.0
2018-01-30 14:50:00,109.29,109.29,109.0,109.0,28136.0,97.0766,97.0766,96.819,96.819,28136.0
2018-01-30 15:00:00,108.96,109.58,108.92,109.45,15366.0,96.7835,97.3342,96.748,97.2188,15366.0
2018-01-30 15:10:00,109.45,109.76,109.44,109.65,15895.0,97.2188,97.4941,97.2099,97.3964,15895.0
2018-01-30 15:20:00,109.68,109.86,109.54,109.56,17745.0,97.423,97.5829,97.2987,97.3165,17745.0
2018-01-30 15:30:00,109.53,109.77,109.39,109.64,26700.0,97.2898,97.503,97.1655,97.3875,26700.0
2018-01-30 15:40:00,109.63,109.85,109.62,109.77,50255.0,97.3786,97.574,97.3698,97.503,50255.0
2018-01-30 15:50:00,109.75,109.75,109.37,109.42,141433.0,97.4852,97.4852,97.1477,97.1921,141433.0
2018-01-31 09:30:00,110.03,110.42,109.59,109.99,62901.0,97.7339,98.0804,97.3431,97.6984,62901.0
2018-01-31 09:40:00,109.9,109.9,109.05,109.32,19649.0,97.6185,97.6185,96.8635,97.1033,19649.0
2018-01-31 09:50:00,109.39,109.72,109.24,109.48,18549.0,97.1655,97.4586,97.0322,97.2454,18549.0
2018-01-31 10:00:00,109.56,109.83,109.22,109.69,25595.0,97.3165,97.5563,97.0145,97.4319,25595.0
2018-01-31 10:10:00,109.73,109.87,109.51,109.86,30127.0,97.4675,97.5918,97.272,97.5829,30127.0
2018-01-31 10:20:00,110.03,110.53,109.95,110.24,30393.0,97.7339,98.1781,97.6629,97.9205,30393.0
2018-01-31 10:30:00,110.24,111.04,110.23,110.44,49256.0,97.9205,98.6311,97.9116,98.0981,49256.0
2018-01-31 10:40:00,110.53,110.6,110.03,110.03,12890.0,98.1781,98.2402,97.7339,97.7339,12890.0
2018-01-31 10:50:00,110.16,110.25,109.84,109.97,7762.0,97.8494,97.9293,97.5652,97.6806,7762.0
2018-01-31 11:00:00,109.98,110.12,109.81,109.91,13322.0,97.6895,97.8139,97.5385,97.6273,13322.0
2018-01-31 11:10:00,109.82,109.94,109.37,109.37,14006.0,97.5474,97.654,97.1477,97.1477,14006.0
2018-01-31 11:20:00,109.3,109.6,109.15,109.48,16202.0,97.0855,97.352,96.9523,97.2454,16202.0
2018-01-31 11:30:00,109.4,110.19,109.4,109.63,25453.0,97.1743,97.8761,97.1743,97.3786,25453.0
2018-01-31 11:40:00,109.57,109.65,109.37,109.46,8582.0,97.3253,97.3964,97.1477,97.2276,8582.0
2018-01-31 11:50:00,109.4,109.45,109.11,109.11,6517.0,97.1743,97.2188,96.9167,96.9167,6517.0
2018-01-31 12:00:00,109.2,109.43,109.1,109.24,6863.0,96.9967,97.201,96.9079,97.0322,6863.0
2018-01-31 12:10:00,109.22,109.29,109.14,109.2,15747.0,97.0145,97.0766,96.9434,96.9967,15747.0
2018-01-31 12:20:00,109.23,109.41,109.22,109.37,6050.0,97.0233,97.1832,97.0145,97.1477,6050.0
2018-01-31 12:30:00,109.43,109.47,109.33,109.39,10684.0,97.201,97.2365,97.1122,97.1655,10684.0
2018-01-31 12:40:00,109.39,109.39,109.15,109.22,6937.0,97.1655,97.1655,96.9523,97.0145,6937.0
2018-01-31 12:50:00,109.22,109.33,109.17,109.28,6587.0,97.0145,97.1122,96.97,97.0677,6587.0
2018-01-31 13:00:00,109.33,109.5,109.22,109.4,12911.0,97.1122,97.2632,97.0145,97.1743,12911.0
2018-01-31 13:10:00,109.45,109.61,109.4,109.56,8096.0,97.2188,97.3609,97.1743,97.3165,8096.0
2018-01-31 13:20:00,109.6,109.79,109.57,109.7,7452.0,97.352,97.5208,97.3253,97.4408,7452.0
2018-01-31 13:30:00,109.71,109.71,109.4,109.4,4810.0,97.4497,97.4497,97.1743,97.1743,4810.0
2018-01-31 13:40:00,109.45,109.53,109.3,109.3,4300.0,97.2188,97.2898,97.0855,97.0855,4300.0
2018-01-31 13:50:00,109.42,109.57,109.32,109.44,6985.0,97.1921,97.3253,97.1033,97.2099,6985.0
2018-01-31 14:00:00,109.44,110.31,109.44,110.29,35013.0,97.2099,97.9826,97.2099,97.9649,35013.0
2018-01-31 14:10:00,110.3,110.3,109.95,110.22,16964.0,97.9738,97.9738,97.6629,97.9027,16964.0
2018-01-31 14:20:00,110.19,110.25,109.92,110.07,16927.0,97.8761,97.9293,97.6362,97.7695,16927.0
2018-01-31 14:30:00,110.04,110.06,109.69,109.72,12171.0,97.7428,97.7606,97.4319,97.4586,12171.0
2018-01-31 14:40:00,109.71,109.87,109.39,109.39,10416.0,97.4497,97.5918,97.1655,97.1655,10416.0
2018-01-31 14:50:00,109.4,109.77,109.36,109.77,20015.0,97.1743,97.503,97.1388,97.503,20015.0
2018-01-31 15:00:00,109.7,109.78,109.32,109.45,12968.0,97.4408,97.5119,97.1033,97.2188,12968.0
2018-01-31 15:10:00,109.46,109.5,109.31,109.32,9596.0,97.2276,97.2632,97.0944,97.1033,9596.0
2018-01-31 15:20:00,109.36,109.62,109.31,109.62,14217.0,97.1388,97.3698,97.0944,97.3698,14217.0
2018-01-31 15:30:00,109.57,109.88,109.57,109.8,21815.0,97.3253,97.6007,97.3253,97.5296,21815.0
2018-01-31 15:40:00,109.74,110.02,109.74,109.8,34523.0,97.4763,97.7251,97.4763,97.5296,34523.0
2018-01-31 15:50:00,109.79,109.84,109.66,109.8,90699.0,97.5208,97.5652,97.4053,97.5296,90699.0
2018-02-01 09:30:00,109.27,110.97,109.07,110.89,34863.0,97.0589,98.5689,96.8812,98.4978,34863.0
2018-02-01 09:40:00,110.94,111.07,110.48,110.72,31313.0,98.5422,98.6577,98.1336,98.3468,31313.0
2018-02-01 09:50:00,110.59,111.07,110.39,110.91,30987.0,98.2314,98.6577,98.0537,98.5156,30987.0
2018-02-01 10:00:00,110.99,111.07,110.7,110.7,25836.0,98.5867,98.6577,98.3291,98.3291,25836.0
2018-02-01 10:10:00,110.76,111.99,110.76,111.88,48018.0,98.3824,99.4749,98.3824,99.3772,48018.0
2018-02-01 10:20:00,111.94,112.21,111.1,111.52,69507.0,99.4305,99.6703,98.6844,99.0574,69507.0
2018-02-01 10:30:00,111.54,112.42,111.43,112.37,22976.0,99.0752,99.8568,98.9775,99.8124,22976.0
2018-02-01 10:40:00,112.33,112.85,112.32,112.73,26699.0,99.7769,100.2388,99.768,100.1322,26699.0
2018-02-01 10:50:00,112.76,113.12,112.55,112.55,43065.0,100.1589,100.4786,99.9723,99.9723,43065.0
2018-02-01 11:00:00,112.45,112.52,112.06,112.3,19774.0,99.8835,99.9457,99.5371,99.7503,19774.0
2018-02-01 11:10:00,112.39,112.54,112.18,112.3,10136.0,99.8302,99.9634,99.6437,99.7503,10136.0
2018-02-01 11:20:00,112.37,112.41,111.99,111.99,15634.0,99.8124,99.848,99.4749,99.4749,15634.0
2018-02-01 11:30:00,112.09,112.3,112.0,112.09,8973.0,99.5637,99.7503,99.4838,99.5637,8973.0
2018-02-01 11:40:00,112.17,112.34,111.86,111.96,16044.0,99.6348,99.7858,99.3594,99.4483,16044.0
2018-02-01 11:50:00,112.12,112.14,111.83,112.03,19904.0,99.5904,99.6081,99.3328,99.5104,19904.0
2018-02-01 12:00:00,112.1,112.24,111.78,111.85,13901.0,99.5726,99.697,99.2884,99.3505,13901.0
2018-02-01 12:10:00,111.87,111.94,111.44,111.94,16001.0,99.3683,99.4305,98.9864,99.4305,16001.0
2018-02-01 12:20:00,111.97,112.04,111.81,112.0,25339.0,99.4571,99.5193,99.315,99.4838,25339.0
2018-02-01 12:30:00,112.06,112.08,111.92,112.05,29398.0,99.5371,99.5548,99.4127,99.5282,29398.0
2018-02-01 12:40:00,112.02,112.03,111.69,111.69,31238.0,99.5015,99.5104,99.2084,99.2084,31238.0
2018-02-01 12:50:00,111.64,111.73,111.39,111.53,8139.0,99.164,99.244,98.942,99.0663,8139.0
2018-02-01 13:00:00,111.61,111.92,111.5,111.68,15173.0,99.1374,99.4127,99.0397,99.1995,15173.0
2018-02-01 13:10:00,111.75,111.86,111.47,111.47,11058.0,99.2617,99.3594,99.013,99.013,11058.0
2018-02-01 13:20:00,111.46,111.93,111.36,111.93,68505.0,99.0041,99.4216,98.9153,99.4216,68505.0
2018-02-01 13:30:00,111.87,111.94,111.49,111.56,25753.0,99.3683,99.4305,99.0308,99.093,25753.0
2018-02-01 13:40:00,111.51,111.79,111.46,111.7,9632.0,99.0485,99.2973,99.0041,99.2173,9632.0
2018-02-01 13:50:00,111.7,111.74,111.22,111.39,9844.0,99.2173,99.2528,98.7909,98.942,9844.0
2018-02-01 14:00:00,111.4,111.57,111.38,111.44,10912.0,98.9508,99.1018,98.9331,98.9864,10912.0
2018-02-01 14:10:00,111.41,111.71,111.41,111.58,7777.0,98.9597,99.2262,98.9597,99.1107,7777.0
2018-02-01 14:20:00,111.6,111.66,111.11,111.49,11273.0,99.1285,99.1818,98.6932,99.0308,11273.0
2018-02-01 14:30:00,111.54,111.63,111.43,111.59,9594.0,99.0752,99.1551,98.9775,99.1196,9594.0
2018-02-01 14:40:00,111.51,111.65,111.42,111.62,11131.0,99.0485,99.1729,98.9686,99.1462,11131.0
2018-02-01 14:50:00,111.6,111.79,111.56,111.76,14231.0,99.1285,99.2973,99.093,99.2706,14231.0
2018-02-01 15:00:00,111.73,111.8,111.58,111.73,13129.0,99.244,99.3061,99.1107,99.244,13129.0
2018-02-01 15:10:00,111.72,111.76,111.59,111.6,13207.0,99.2351,99.2706,99.1196,99.1285,13207.0
2018-02-01 15:20:00,111.6,111.62,111.36,111.38,16422.0,99.1285,99.1462,98.9153,98.9331,16422.0
2018-02-01 15:30:00,111.38,111.38,110.94,111.0,20277.0,98.9331,98.9331,98.5422,98.5955,20277.0
2018-02-01 15:40:00,110.99,111.2,110.77,111.09,40210.0,98.5867,98.7732,98.3912,98.6755,40210.0
2018-02-01 15:50:00,111.1,111.27,110.86,111.15,119720.0,98.6844,98.8354,98.4712,98.7288,119720.0
2018-02-02 09:30:00,110.04,110.18,108.27,108.46,30613.0,97.7428,97.8672,96.1706,96.3394,30613.0
2018-02-02 09:40:00,108.6,108.88,108.39,108.86,20997.0,96.4637,96.7124,96.2772,96.6947,20997.0
2018-02-02 09:50:00,108.91,108.91,107.83,108.34,36223.0,96.7391,96.7391,95.7798,96.2328,36223.0
2018-02-02 10:00:00,108.44,108.46,107.21,107.84,23781.0,96.3216,96.3394,95.2291,95.7887,23781.0
2018-02-02 10:10:00,107.92,107.92,107.19,107.51,31866.0,95.8597,95.8597,95.2113,95.4955,31866.0
2018-02-02 10:20:00,107.48,107.7,107.14,107.4,28690.0,95.4689,95.6643,95.1669,95.3978,28690.0
2018-02-02 10:30:00,107.44,108.06,107.2,108.06,17679.0,95.4334,95.9841,95.2202,95.9841,17679.0
2018-02-02 10:40:00,108.11,108.51,107.7,108.01,52098.0,96.0285,96.3838,95.6643,95.9397,52098.0
2018-02-02 10:50:00,108.03,108.15,107.87,108.0,21253.0,95.9574,96.064,95.8153,95.9308,21253.0
2018-02-02 11:00:00,108.08,108.43,107.98,108.37,21399.0,96.0019,96.3127,95.913,96.2594,21399.0
2018-02-02 11:10:00,108.37,109.03,108.33,108.63,20137.0,96.2594,96.8457,96.2239,96.4904,20137.0
2018-02-02 11:20:00,108.48,108.74,108.27,108.59,18685.0,96.3571,96.5881,96.1706,96.4549,18685.0
2018-02-02 11:30:00,108.54,108.75,108.06,108.41,29091.0,96.4104,96.597,95.9841,96.295,29091.0
2018-02-02 11:40:00,108.42,109.04,108.35,108.97,43900.0,96.3039,96.8546,96.2417,96.7924,43900.0
2018-02-02 11:50:00,108.86,108.94,108.57,108.57,14386.0,96.6947,96.7657,96.4371,96.4371,14386.0
2018-02-02 12:00:00,108.61,108.68,108.35,108.61,16617.0,96.4726,96.5348,96.2417,96.4726,16617.0
2018-02-02 12:10:00,108.77,108.92,108.69,108.92,19255.0,96.6147,96.748,96.5437,96.748,19255.0
2018-02-02 12:20:00,108.94,109.01,108.72,108.96,18449.0,96.7657,96.8279,96.5703,96.7835,18449.0
2018-02-02 12:30:00,108.91,109.12,108.75,109.0,45319.0,96.7391,96.9256,96.597,96.819,45319.0
2018-02-02 12:40:00,109.01,109.12,108.75,109.0,15404.0,96.8279,96.9256,96.597,96.819,15404.0
2018-02-02 12:50:00,108.99,109.01,108.7,108.76,13391.0,96.8102,96.8279,96.5526,96.6059,13391.0
2018-02-02 13:00:00,108.74,108.84,108.57,108.58,5932.0,96.5881,96.6769,96.4371,96.446,5932.0
2018-02-02 13:10:00,108.58,108.67,108.48,108.62,8660.0,96.446,96.5259,96.3571,96.4815,8660.0
2018-02-02 13:20:00,108.57,108.63,108.43,108.57,10789.0,96.4371,96.4904,96.3127,96.4371,10789.0
2018-02-02 13:30:00,108.65,108.86,108.6,108.64,9819.0,96.5082,96.6947,96.4637,96.4993,9819.0
2018-02-02 13:40:00,108.67,108.79,108.56,108.73,14864.0,96.5259,96.6325,96.4282,96.5792,14864.0
2018-02-02 13:50:00,108.71,108.8,108.11,108.21,46914.0,96.5614,96.6414,96.0285,96.1173,46914.0
2018-02-02 14:00:00,108.12,108.15,107.75,107.75,36425.0,96.0374,96.064,95.7087,95.7087,36425.0
2018-02-02 14:10:00,107.72,107.82,107.44,107.58,14431.0,95.6821,95.7709,95.4334,95.5577,14431.0
2018-02-02 14:20:00,107.66,107.79,107.35,107.42,15054.0,95.6288,95.7443,95.3534,95.4156,15054.0
2018-02-02 14:30:00,107.64,107.98,107.64,107.81,17172.0,95.611,95.913,95.611,95.762,17172.0
2018-02-02 14:40:00,107.81,107.99,107.62,107.65,12485.0,95.762,95.9219,95.5933,95.6199,12485.0
2018-02-02 14:50:00,107.7,107.72,107.3,107.54,31118.0,95.6643,95.6821,95.309,95.5222,31118.0
2018-02-02 15:00:00,107.54,107.62,107.02,107.07,18818.0,95.5222,95.5933,95.0603,95.1047,18818.0
2018-02-02 15:10:00,107.1,107.47,107.07,107.21,13319.0,95.1314,95.46,95.1047,95.2291,13319.0
2018-02-02 15:20:00,107.23,107.35,107.05,107.05,12081.0,95.2468,95.3534,95.087,95.087,12081.0
2018-02-02 15:30:00,107.05,107.19,106.9,107.17,24965.0,95.087,95.2113,94.9537,95.1935,24965.0
2018-02-02 15:40:00,107.13,107.14,106.75,106.81,37061.0,95.158,95.1669,94.8205,94.8738,37061.0
2018-02-02 15:50:00,106.8,106.84,106.47,106.52,81533.0,94.8649,94.9004,94.5718,94.6162,81533.0
2018-02-05 09:30:00,106.09,106.29,105.1,105.6,58463.0,94.2342,94.4119,93.3549,93.799,58463.0
2018-02-05 09:40:00,105.58,105.68,105.17,105.45,33495.0,93.7812,93.8701,93.417,93.6658,33495.0
2018-02-05 09:50:00,105.48,105.76,105.12,105.69,33324.0,93.6924,93.9411,93.3726,93.8789,33324.0
2018-02-05 10:00:00,105.58,106.24,105.48,106.24,30637.0,93.7812,94.3675,93.6924,94.3675,30637.0
2018-02-05 10:10:00,106.25,107.0,106.15,106.65,37351.0,94.3764,95.0425,94.2875,94.7317,37351.0
2018-02-05 10:20:00,106.51,107.3,106.51,107.15,13981.0,94.6073,95.309,94.6073,95.1758,13981.0
2018-02-05 10:30:00,107.08,107.09,106.38,106.47,29231.0,95.1136,95.1225,94.4918,94.5718,29231.0
2018-02-05 10:40:00,106.56,107.15,106.56,106.89,12463.0,94.6517,95.1758,94.6517,94.9448,12463.0
2018-02-05 10:50:00,106.8,106.94,106.24,106.5,21787.0,94.8649,94.9892,94.3675,94.5984,21787.0
2018-02-05 11:00:00,106.51,106.62,106.19,106.43,22498.0,94.6073,94.705,94.3231,94.5362,22498.0
2018-02-05 11:10:00,106.45,106.53,105.9,106.1,22530.0,94.554,94.6251,94.0655,94.2431,22530.0
2018-02-05 11:20:00,106.13,106.47,105.99,106.27,11398.0,94.2698,94.5718,94.1454,94.3941,11398.0
2018-02-05 11:30:00,106.18,106.24,105.91,106.14,10945.0,94.3142,94.3675,94.0744,94.2786,10945.0
2018-02-05 11:40:00,106.08,106.15,105.8,105.81,23099.0,94.2254,94.2875,93.9766,93.9855,23099.0
2018-02-05 11:50:00,105.78,106.14,105.78,106.14,21459.0,93.9589,94.2786,93.9589,94.2786,21459.0
2018-02-05 12:00:00,106.21,106.21,105.82,105.83,10792.0,94.3408,94.3408,93.9944,94.0033,10792.0
2018-02-05 12:10:00,105.83,105.92,105.56,105.68,9400.0,94.0033,94.0832,93.7635,93.8701,9400.0
2018-02-05 12:20:00,105.54,105.93,105.5,105.78,27173.0,93.7457,94.0921,93.7102,93.9589,27173.0
2018-02-05 12:30:00,105.82,106.0,105.74,105.93,5136.0,93.9944,94.1543,93.9234,94.0921,5136.0
2018-02-05 12:40:00,105.98,106.25,105.96,106.09,6440.0,94.1365,94.3764,94.1188,94.2342,6440.0
2018-02-05 12:50:00,106.07,106.26,105.92,105.96,6781.0,94.2165,94.3852,94.0832,94.1188,6781.0
2018-02-05 13:00:00,105.95,105.95,105.57,105.59,11754.0,94.1099,94.1099,93.7723,93.7901,11754.0
2018-02-05 13:10:00,105.56,105.7,105.23,105.24,10924.0,93.7635,93.8878,93.4703,93.4792,10924.0
2018-02-05 13:20:00,105.29,105.36,104.9,105.25,22771.0,93.5236,93.5858,93.1772,93.4881,22771.0
2018-02-05 13:30:00,105.31,105.44,105.03,105.06,11929.0,93.5414,93.6569,93.2927,93.3193,11929.0
2018-02-05 13:40:00,105.1,105.22,104.95,105.0,10711.0,93.3549,93.4615,93.2216,93.266,10711.0
2018-02-05 13:50:00,105.01,105.63,104.97,105.48,10037.0,93.2749,93.8256,93.2394,93.6924,10037.0
2018-02-05 14:00:00,105.53,105.55,104.99,105.15,13916.0,93.7368,93.7546,93.2572,93.3993,13916.0
2018-02-05 14:10:00,105.09,105.26,104.68,104.72,18742.0,93.346,93.497,92.9818,93.0173,18742.0
2018-02-05 14:20:00,104.64,104.73,104.37,104.48,31449.0,92.9463,93.0262,92.7065,92.8042,31449.0
2018-02-05 14:30:00,104.4,104.55,104.04,104.2,24442.0,92.7331,92.8663,92.4133,92.5554,24442.0
2018-02-05 14:40:00,104.23,104.38,103.9,104.01,21467.0,92.5821,92.7153,92.289,92.3867,21467.0
2018-02-05 14:50:00,104.09,104.14,103.8,104.05,36965.0,92.4577,92.5022,92.2001,92.4222,36965.0
2018-02-05 15:00:00,103.95,104.05,102.6,102.73,39838.0,92.3334,92.4222,91.1343,91.2497,39838.0
2018-02-05 15:10:00,102.6,104.38,102.5,103.73,70904.0,91.1343,92.7153,91.0454,92.138,70904.0
2018-02-05 15:20:00,103.53,104.33,103.45,103.87,75491.0,91.9603,92.6709,91.8893,92.2623,75491.0
2018-02-05 15:30:00,103.88,104.04,103.28,103.36,53750.0,92.2712,92.4133,91.7383,91.8093,53750.0
2018-02-05 15:40:00,103.24,103.41,102.21,102.21,71294.0,91.7027,91.8537,90.7878,90.7878,71294.0
2018-02-05 15:50:00,102.2,102.35,101.19,101.22,211803.0,90.779,90.9122,89.8818,89.9085,211803.0
2018-02-06 09:30:00,99.12,102.0,98.73,101.84,80430.0,88.0431,90.6013,87.6967,90.4592,80430.0
2018-02-06 09:40:00,101.99,102.77,101.42,102.15,39840.0,90.5924,91.2853,90.0861,90.7345,39840.0
2018-02-06 09:50:00,102.22,103.06,101.35,101.88,108297.0,90.7967,91.5428,90.0239,90.4947,108297.0
2018-02-06 10:00:00,101.75,102.35,101.52,101.63,33366.0,90.3792,90.9122,90.1749,90.2727,33366.0
2018-02-06 10:10:00,101.66,102.15,100.83,101.04,39824.0,90.2993,90.7345,89.5621,89.7486,39824.0
2018-02-06 10:20:00,101.11,101.64,100.47,101.48,41283.0,89.8108,90.2815,89.2423,90.1394,41283.0
2018-02-06 10:30:00,101.5,101.66,100.32,100.65,37433.0,90.1572,90.2993,89.109,89.4022,37433.0
2018-02-06 10:40:00,100.72,101.83,100.49,101.55,39294.0,89.4643,90.4503,89.26,90.2016,39294.0
2018-02-06 10:50:00,101.47,102.47,101.31,101.6,51460.0,90.1305,91.0188,89.9884,90.246,51460.0
2018-02-06 11:00:00,101.5,101.79,101.03,101.29,29293.0,90.1572,90.4148,89.7397,89.9706,29293.0
2018-02-06 11:10:00,101.31,101.62,100.86,101.36,30020.0,89.9884,90.2638,89.5887,90.0328,30020.0
2018-02-06 11:20:00,101.37,101.82,100.9,101.15,23242.0,90.0417,90.4414,89.6242,89.8463,23242.0
2018-02-06 11:30:00,101.02,101.5,100.43,101.42,18229.0,89.7308,90.1572,89.2068,90.0861,18229.0
2018-02-06 11:40:00,101.36,101.6,101.03,101.48,14701.0,90.0328,90.246,89.7397,90.1394,14701.0
2018-02-06 11:50:00,101.6,101.89,101.42,101.73,50530.0,90.246,90.5036,90.0861,90.3615,50530.0
2018-02-06 12:00:00,101.65,102.41,101.64,102.19,20294.0,90.2904,90.9655,90.2815,90.7701,20294.0
2018-02-06 12:10:00,102.22,102.61,102.05,102.4,32075.0,90.7967,91.1431,90.6457,90.9566,32075.0
2018-02-06 12:20:00,102.3,103.02,102.15,103.01,12355.0,90.8678,91.5073,90.7345,91.4984,12355.0
2018-02-06 12:30:00,103.03,103.53,102.74,103.53,20758.0,91.5162,91.9603,91.2586,91.9603,20758.0
2018-02-06 12:40:00,103.57,103.57,102.31,102.43,26071.0,91.9959,91.9959,90.8767,90.9832,26071.0
2018-02-06 12:50:00,102.37,102.71,102.1,102.67,31797.0,90.93,91.232,90.6901,91.1964,31797.0
2018-02-06 13:00:00,102.67,102.72,102.23,102.27,48376.0,91.1964,91.2408,90.8056,90.8411,48376.0
2018-02-06 13:10:00,102.24,103.25,102.15,103.16,28006.0,90.8145,91.7116,90.7345,91.6317,28006.0
2018-02-06 13:20:00,103.11,103.34,102.96,103.34,14087.0,91.5873,91.7916,91.454,91.7916,14087.0
2018-02-06 13:30:00,103.38,103.38,102.72,103.1,34484.0,91.8271,91.8271,91.2408,91.5784,34484.0
2018-02-06 13:40:00,103.02,103.02,102.55,102.55,16715.0,91.5073,91.5073,91.0898,91.0898,16715.0
2018-02-06 13:50:00,102.6,102.77,102.31,102.61,17020.0,91.1343,91.2853,90.8767,91.1431,17020.0
2018-02-06 14:00:00,102.59,102.74,102.26,102.44,14071.0,91.1254,91.2586,90.8322,90.9921,14071.0
2018-02-06 14:10:00,102.34,103.01,102.23,102.32,28162.0,90.9033,91.4984,90.8056,90.8855,28162.0
2018-02-06 14:20:00,102.25,102.46,102.08,102.45,9282.0,90.8234,91.0099,90.6724,91.001,9282.0
2018-02-06 14:30:00,102.33,103.21,102.33,102.92,16334.0,90.8944,91.6761,90.8944,91.4185,16334.0
2018-02-06 14:40:00,102.92,103.77,102.92,103.55,17446.0,91.4185,92.1735,91.4185,91.9781,17446.0
2018-02-06 14:50:00,103.69,104.11,103.32,104.01,21539.0,92.1024,92.4755,91.7738,92.3867,21539.0
2018-02-06 15:00:00,104.0,104.88,103.94,104.86,28549.0,92.3778,93.1595,92.3245,93.1417,28549.0
2018-02-06 15:10:00,104.72,104.82,104.28,104.39,25007.0,93.0173,93.1062,92.6265,92.7242,25007.0
2018-02-06 15:20:00,104.31,104.71,104.09,104.7,27633.0,92.6532,93.0085,92.4577,92.9996,27633.0
2018-02-06 15:30:00,104.67,105.29,104.24,105.24,47216.0,92.9729,93.5236,92.591,93.4792,47216.0
2018-02-06 15:40:00,105.22,105.3,104.34,104.49,53872.0,93.4615,93.5325,92.6798,92.813,53872.0
2018-02-06 15:50:00,104.56,105.24,104.37,105.22,141492.0,92.8752,93.4792,92.7065,93.4615,141492.0
2018-02-07 09:30:00,104.37,104.79,103.01,103.67,41090.0,92.7065,93.0795,91.4984,92.0847,41090.0
2018-02-07 09:40:00,103.55,104.03,103.28,103.28,17576.0,91.9781,92.4044,91.7383,91.7383,17576.0
2018-02-07 09:50:00,103.36,104.35,103.35,104.01,22781.0,91.8093,92.6887,91.8004,92.3867,22781.0
2018-02-07 10:00:00,104.08,104.61,104.0,104.57,19647.0,92.4489,92.9196,92.3778,92.8841,19647.0
2018-02-07 10:10:00,104.56,104.64,104.02,104.02,21660.0,92.8752,92.9463,92.3956,92.3956,21660.0
2018-02-07 10:20:00,104.13,104.16,103.61,103.61,18747.0,92.4933,92.5199,92.0314,92.0314,18747.0
2018-02-07 10:30:00,103.74,104.34,103.64,104.31,30710.0,92.1469,92.6798,92.058,92.6532,30710.0
2018-02-07 10:40:00,104.35,105.07,104.32,105.07,23757.0,92.6887,93.3282,92.662,93.3282,23757.0
2018-02-07 10:50:00,104.95,105.43,104.82,104.87,21919.0,93.2216,93.648,93.1062,93.1506,21919.0
2018-02-07 11:00:00,105.05,105.13,104.74,105.04,13307.0,93.3105,93.3815,93.0351,93.3016,13307.0
2018-02-07 11:10:00,105.09,105.29,104.73,104.73,13611.0,93.346,93.5236,93.0262,93.0262,13611.0
2018-02-07 11:20:00,104.89,105.4,104.79,105.11,14012.0,93.1683,93.6213,93.0795,93.3638,14012.0
2018-02-07 11:30:00,104.94,104.98,104.53,104.64,17340.0,93.2128,93.2483,92.8486,92.9463,17340.0
2018-02-07 11:40:00,104.66,104.91,104.54,104.8,9725.0,92.964,93.1861,92.8575,93.0884,9725.0
2018-02-07 11:50:00,104.82,104.87,104.3,104.53,11965.0,93.1062,93.1506,92.6443,92.8486,11965.0
2018-02-07 12:00:00,104.59,104.62,104.21,104.4,11140.0,92.9019,92.9285,92.5643,92.7331,11140.0
2018-02-07 12:10:00,104.5,104.92,104.21,104.32,27413.0,92.8219,93.195,92.5643,92.662,27413.0
2018-02-07 12:20:00,104.24,104.33,103.84,103.96,15111.0,92.591,92.6709,92.2357,92.3423,15111.0
2018-02-07 12:30:00,103.96,104.0,103.5,103.6,13355.0,92.3423,92.3778,91.9337,92.0225,13355.0
2018-02-07 12:40:00,103.65,104.09,103.56,103.57,14150.0,92.0669,92.4577,91.987,91.9959,14150.0
2018-02-07 12:50:00,103.62,103.72,103.41,103.51,7300.0,92.0403,92.1291,91.8537,91.9426,7300.0
2018-02-07 13:00:00,103.57,103.66,102.66,102.82,26802.0,91.9959,92.0758,91.1875,91.3297,26802.0
2018-02-07 13:10:00,102.75,103.12,102.07,103.12,21306.0,91.2675,91.5961,90.6635,91.5961,21306.0
2018-02-07 13:20:00,103.03,103.43,102.41,102.86,21040.0,91.5162,91.8715,90.9655,91.3652,21040.0
2018-02-07 13:30:00,102.84,103.32,102.81,103.19,16675.0,91.3474,91.7738,91.3208,91.6583,16675.0
2018-02-07 13:40:00,103.19,103.3,102.77,102.89,21174.0,91.6583,91.756,91.2853,91.3918,21174.0
2018-02-07 13:50:00,102.87,102.91,102.66,102.89,13168.0,91.3741,91.4096,91.1875,91.3918,13168.0
2018-02-07 14:00:00,102.88,102.88,102.3,102.62,42290.0,91.383,91.383,90.8678,91.152,42290.0
2018-02-07 14:10:00,102.61,102.88,102.51,102.88,11550.0,91.1431,91.383,91.0543,91.383,11550.0
2018-02-07 14:20:00,102.91,103.51,102.91,103.4,25182.0,91.4096,91.9426,91.4096,91.8448,25182.0
2018-02-07 14:30:00,103.39,103.46,103.01,103.01,23223.0,91.836,91.8981,91.4984,91.4984,23223.0
2018-02-07 14:40:00,103.01,103.05,102.44,102.53,19329.0,91.4984,91.534,90.9921,91.0721,19329.0
2018-02-07 14:50:00,102.54,102.66,102.24,102.64,32806.0,91.081,91.1875,90.8145,91.1698,32806.0
2018-02-07 15:00:00,102.69,103.35,102.66,103.25,24155.0,91.2142,91.8004,91.1875,91.7116,24155.0
2018-02-07 15:10:00,103.26,103.5,103.15,103.36,21274.0,91.7205,91.9337,91.6228,91.8093,21274.0
2018-02-07 15:20:00,103.35,103.84,103.26,103.61,31531.0,91.8004,92.2357,91.7205,92.0314,31531.0
2018-02-07 15:30:00,103.63,103.79,103.36,103.59,32729.0,92.0491,92.1913,91.8093,92.0136,32729.0
2018-02-07 15:40:00,103.56,103.64,102.9,102.99,54500.0,91.987,92.058,91.4007,91.4807,54500.0
2018-02-07 15:50:00,102.98,103.38,102.61,102.63,289608.0,91.4718,91.8271,91.1431,91.1609,289608.0
2018-02-08 09:30:00,103.01,103.84,102.38,103.23,28249.0,91.4984,92.2357,90.9388,91.6938,28249.0
2018-02-08 09:40:00,103.08,103.37,102.17,102.38,35287.0,91.5606,91.8182,90.7523,90.9388,35287.0
2018-02-08 09:50:00,102.4,102.7,102.15,102.33,14611.0,90.9566,91.2231,90.7345,90.8944,14611.0
2018-02-08 10:00:00,102.35,102.99,102.21,102.65,30120.0,90.9122,91.4807,90.7878,91.1787,30120.0
2018-02-08 10:10:00,102.64,102.65,102.31,102.39,21031.0,91.1698,91.1787,90.8767,90.9477,21031.0
2018-02-08 10:20:00,102.35,102.53,101.68,101.86,19614.0,90.9122,91.0721,90.3171,90.4769,19614.0
2018-02-08 10:30:00,101.66,101.8,101.4,101.52,34158.0,90.2993,90.4237,90.0684,90.1749,34158.0
2018-02-08 10:40:00,101.43,101.66,101.13,101.13,35746.0,90.095,90.2993,89.8285,89.8285,35746.0
2018-02-08 10:50:00,101.13,101.13,99.96,100.56,62859.0,89.8285,89.8285,88.7893,89.3222,62859.0
2018-02-08 11:00:00,100.58,101.15,100.5,100.59,19175.0,89.34,89.8463,89.2689,89.3489,19175.0
2018-02-08 11:10:00,100.64,100.64,99.63,99.76,65347.0,89.3933,89.3933,88.4962,88.6116,65347.0
2018-02-08 11:20:00,99.69,99.7,98.96,99.19,49572.0,88.5494,88.5583,87.901,88.1053,49572.0
2018-02-08 11:30:00,99.1,99.93,99.1,99.77,42030.0,88.0254,88.7626,88.0254,88.6205,42030.0
2018-02-08 11:40:00,99.73,99.73,99.23,99.36,23264.0,88.585,88.585,88.1409,88.2563,23264.0
2018-02-08 11:50:00,99.4,99.88,99.4,99.82,15846.0,88.2919,88.7182,88.2919,88.6649,15846.0
2018-02-08 12:00:00,99.74,99.9,99.56,99.59,6545.0,88.5939,88.736,88.434,88.4606,6545.0
2018-02-08 12:10:00,99.54,99.54,98.89,98.93,14819.0,88.4162,88.4162,87.8389,87.8744,14819.0
2018-02-08 12:20:00,98.82,98.87,98.24,98.7,29042.0,87.7767,87.8211,87.2615,87.6701,29042.0
2018-02-08 12:30:00,98.75,98.88,98.35,98.38,20087.0,87.7145,87.83,87.3592,87.3858,20087.0
2018-02-08 12:40:00,98.45,98.79,97.74,98.0,38910.0,87.448,87.75,86.8174,87.0483,38910.0
2018-02-08 12:50:00,97.93,98.04,97.58,97.94,43702.0,86.9861,87.0838,86.6752,86.995,43702.0
2018-02-08 13:00:00,97.91,98.33,97.58,98.33,88304.0,86.9684,87.3414,86.6752,87.3414,88304.0
2018-02-08 13:10:00,98.19,98.92,98.11,98.88,15771.0,87.2171,87.8655,87.146,87.83,15771.0
2018-02-08 13:20:00,98.86,99.3,98.64,98.67,31585.0,87.8122,88.203,87.6168,87.6434,31585.0
2018-02-08 13:30:00,98.63,99.76,98.6,99.59,16328.0,87.6079,88.6116,87.5813,88.4606,16328.0
2018-02-08 13:40:00,99.67,100.2,99.51,99.84,19047.0,88.5317,89.0025,88.3896,88.6827,19047.0
2018-02-08 13:50:00,99.8,100.1,99.49,99.6,42685.0,88.6472,88.9136,88.3718,88.4695,42685.0
2018-02-08 14:00:00,99.64,99.64,99.13,99.55,40570.0,88.505,88.505,88.052,88.4251,40570.0
2018-02-08 14:10:00,99.59,99.8,99.34,99.34,49180.0,88.4606,88.6472,88.2386,88.2386,49180.0
2018-02-08 14:20:00,99.35,99.4,98.86,99.09,28388.0,88.2474,88.2919,87.8122,88.0165,28388.0
2018-02-08 14:30:00,99.0,99.28,98.8,99.28,43382.0,87.9366,88.1853,87.7589,88.1853,43382.0
2018-02-08 14:40:00,99.31,99.31,98.84,99.0,15505.0,88.2119,88.2119,87.7944,87.9366,15505.0
2018-02-08 14:50:00,99.01,99.01,98.57,98.85,46855.0,87.9454,87.9454,87.5546,87.8033,46855.0
2018-02-08 15:00:00,98.89,99.2,98.73,98.81,29070.0,87.8389,88.1142,87.6967,87.7678,29070.0
2018-02-08 15:10:00,98.73,98.98,98.57,98.65,64060.0,87.6967,87.9188,87.5546,87.6257,64060.0
2018-02-08 15:20:00,98.61,99.08,98.43,98.7,19337.0,87.5901,88.0076,87.4303,87.6701,19337.0
2018-02-08 15:30:00,98.61,98.87,98.2,98.38,84234.0,87.5901,87.8211,87.226,87.3858,84234.0
2018-02-08 15:40:00,98.28,98.98,98.2,98.95,126435.0,87.297,87.9188,87.226,87.8921,126435.0
2018-02-08 15:50:00,98.86,99.4,98.55,98.55,376723.0,87.8122,88.2919,87.5368,87.5368,376723.0
2018-02-09 09:30:00,99.71,100.22,97.6,97.86,64317.0,88.5672,89.0202,86.693,86.924,64317.0
2018-02-09 09:40:00,97.76,99.92,97.65,99.3,50939.0,86.8351,88.7537,86.7374,88.203,50939.0
2018-02-09 09:50:00,99.15,100.5,98.96,100.2,51518.0,88.0698,89.2689,87.901,89.0025,51518.0
2018-02-09 10:00:00,100.21,100.46,98.8,99.3,52180.0,89.0113,89.2334,87.7589,88.203,52180.0
2018-02-09 10:10:00,99.27,99.79,99.12,99.7,55377.0,88.1764,88.6383,88.0431,88.5583,55377.0
2018-02-09 10:20:00,99.76,100.34,99.64,99.65,14811.0,88.6116,89.1268,88.505,88.5139,14811.0
2018-02-09 10:30:00,99.67,100.26,99.45,99.5,22045.0,88.5317,89.0558,88.3363,88.3807,22045.0
2018-02-09 10:40:00,99.49,99.67,98.0,98.3,28607.0,88.3718,88.5317,87.0483,87.3148,28607.0
2018-02-09 10:50:00,98.53,99.18,98.27,98.6,43961.0,87.5191,88.0964,87.2881,87.5813,43961.0
2018-02-09 11:00:00,98.61,99.52,98.45,99.17,30530.0,87.5901,88.3984,87.448,88.0876,30530.0
2018-02-09 11:10:00,99.06,99.22,98.21,98.71,29409.0,87.9899,88.132,87.2348,87.679,29409.0
2018-02-09 11:20:00,98.6,98.91,98.36,98.47,24020.0,87.5813,87.8566,87.3681,87.4658,24020.0
2018-02-09 11:30:00,98.43,99.03,98.33,98.7,25390.0,87.4303,87.9632,87.3414,87.6701,25390.0
2018-02-09 11:40:00,98.7,98.81,98.28,98.34,29771.0,87.6701,87.7678,87.297,87.3503,29771.0
2018-02-09 11:50:00,98.38,98.57,97.74,97.79,23502.0,87.3858,87.5546,86.8174,86.8618,23502.0
2018-02-09 12:00:00,97.76,98.22,97.15,97.19,19126.0,86.8351,87.2437,86.2933,86.3288,19126.0
2018-02-09 12:10:00,97.34,97.96,97.07,97.23,29048.0,86.4621,87.0128,86.2222,86.3644,29048.0
2018-02-09 12:20:00,97.26,97.82,97.01,97.21,14649.0,86.391,86.8884,86.1689,86.3466,14649.0
2018-02-09 12:30:00,97.21,97.41,96.9,97.03,9952.0,86.3466,86.5242,86.0712,86.1867,9952.0
2018-02-09 12:40:00,96.91,97.01,96.45,96.65,17054.0,86.0801,86.1689,85.6715,85.8492,17054.0
2018-02-09 12:50:00,96.74,98.03,96.73,97.77,15854.0,85.9291,87.075,85.9202,86.844,15854.0
2018-02-09 13:00:00,97.78,97.78,97.0,97.0,15562.0,86.8529,86.8529,86.1601,86.1601,15562.0
2018-02-09 13:10:00,96.97,97.47,96.78,97.47,12337.0,86.1334,86.5775,85.9646,86.5775,12337.0
2018-02-09 13:20:00,97.4,97.47,96.87,97.01,16192.0,86.5154,86.5775,86.0446,86.1689,16192.0
2018-02-09 13:30:00,96.98,97.12,96.12,96.21,32648.0,86.1423,86.2667,85.3784,85.4583,32648.0
2018-02-09 13:40:00,96.29,96.84,96.13,96.82,12070.0,85.5294,86.0179,85.3873,86.0002,12070.0
2018-02-09 13:50:00,96.9,97.84,96.9,97.35,16523.0,86.0712,86.9062,86.0712,86.4709,16523.0
2018-02-09 14:00:00,97.19,98.81,97.19,98.81,32906.0,86.3288,87.7678,86.3288,87.7678,32906.0
2018-02-09 14:10:00,98.88,99.83,98.6,99.67,39099.0,87.83,88.6738,87.5813,88.5317,39099.0
2018-02-09 14:20:00,99.62,100.52,99.52,99.61,35618.0,88.4873,89.2867,88.3984,88.4784,35618.0
2018-02-09 14:30:00,99.59,99.78,99.14,99.54,24701.0,88.4606,88.6294,88.0609,88.4162,24701.0
2018-02-09 14:40:00,99.63,99.9,99.22,99.58,26366.0,88.4962,88.736,88.132,88.4517,26366.0
2018-02-09 14:50:00,99.69,100.19,99.54,99.88,19212.0,88.5494,88.9936,88.4162,88.7182,19212.0
2018-02-09 15:00:00,99.75,99.82,98.97,99.17,26534.0,88.6027,88.6649,87.9099,88.0876,26534.0
2018-02-09 15:10:00,99.14,99.87,98.92,99.86,26303.0,88.0609,88.7093,87.8655,88.7005,26303.0
2018-02-09 15:20:00,99.87,100.22,99.6,100.0,25740.0,88.7093,89.0202,88.4695,88.8248,25740.0
2018-02-09 15:30:00,99.97,100.67,99.84,100.37,39724.0,88.7982,89.4199,88.6827,89.1535,39724.0
2018-02-09 15:40:00,100.34,101.73,100.34,101.61,59780.0,89.1268,90.3615,89.1268,90.2549,59780.0
2018-02-09 15:50:00,101.59,101.81,100.68,100.9,130287.0,90.2371,90.4325,89.4288,89.6242,130287.0
2018-02-12 09:30:00,101.75,102.47,101.2,102.18,65090.0,90.3792,91.0188,89.8907,90.7612,65090.0
2018-02-12 09:40:00,102.04,104.16,102.01,103.95,63826.0,90.6368,92.5199,90.6102,92.3334,63826.0
2018-02-12 09:50:00,103.93,103.93,102.99,103.02,44867.0,92.3156,92.3156,91.4807,91.5073,44867.0
2018-02-12 10:00:00,103.11,103.58,102.49,102.49,64309.0,91.5873,92.0047,91.0365,91.0365,64309.0
2018-02-12 10:10:00,102.5,102.81,102.05,102.05,21468.0,91.0454,91.3208,90.6457,90.6457,21468.0
2018-02-12 10:20:00,102.05,102.4,101.61,102.27,19548.0,90.6457,90.9566,90.2549,90.8411,19548.0
2018-02-12 10:30:00,102.31,102.82,102.14,102.73,21029.0,90.8767,91.3297,90.7257,91.2497,21029.0
2018-02-12 10:40:00,102.66,102.95,102.3,102.95,38557.0,91.1875,91.4451,90.8678,91.4451,38557.0
2018-02-12 10:50:00,102.92,103.13,102.5,103.13,26136.0,91.4185,91.605,91.0454,91.605,26136.0
2018-02-12 11:00:00,103.14,103.14,102.39,102.47,15834.0,91.6139,91.6139,90.9477,91.0188,15834.0
2018-02-12 11:10:00,102.4,102.66,102.1,102.39,21413.0,90.9566,91.1875,90.6901,90.9477,21413.0
2018-02-12 11:20:00,102.42,102.76,102.29,102.56,19843.0,90.9744,91.2764,90.8589,91.0987,19843.0
2018-02-12 11:30:00,102.44,103.17,102.28,103.17,22377.0,90.9921,91.6406,90.85,91.6406,22377.0
2018-02-12 11:40:00,103.2,103.31,103.04,103.18,22249.0,91.6672,91.7649,91.5251,91.6494,22249.0
2018-02-12 11:50:00,103.15,103.7,103.09,103.6,15378.0,91.6228,92.1113,91.5695,92.0225,15378.0
2018-02-12 12:00:00,103.52,103.55,103.05,103.26,13770.0,91.9514,91.9781,91.534,91.7205,13770.0
2018-02-12 12:10:00,103.32,103.87,103.24,103.6,30584.0,91.7738,92.2623,91.7027,92.0225,30584.0
2018-02-12 12:20:00,103.51,103.51,103.18,103.29,25438.0,91.9426,91.9426,91.6494,91.7471,25438.0
2018-02-12 12:30:00,103.32,103.34,102.9,102.98,16791.0,91.7738,91.7916,91.4007,91.4718,16791.0
2018-02-12 12:40:00,102.95,102.97,102.7,102.86,28160.0,91.4451,91.4629,91.2231,91.3652,28160.0
2018-02-12 12:50:00,102.9,103.26,102.89,103.26,17468.0,91.4007,91.7205,91.3918,91.7205,17468.0
2018-02-12 13:00:00,103.34,103.37,103.05,103.12,19334.0,91.7916,91.8182,91.534,91.5961,19334.0
2018-02-12 13:10:00,103.25,103.43,103.13,103.21,9300.0,91.7116,91.8715,91.605,91.6761,9300.0
2018-02-12 13:20:00,103.14,103.33,103.07,103.31,8971.0,91.6139,91.7827,91.5517,91.7649,8971.0
2018-02-12 13:30:00,103.35,103.46,103.26,103.37,8483.0,91.8004,91.8981,91.7205,91.8182,8483.0
2018-02-12 13:40:00,103.37,103.55,103.36,103.47,10053.0,91.8182,91.9781,91.8093,91.907,10053.0
2018-02-12 13:50:00,103.55,104.07,103.55,103.9,18510.0,91.9781,92.44,91.9781,92.289,18510.0
2018-02-12 14:00:00,104.04,104.04,103.51,103.61,34415.0,92.4133,92.4133,91.9426,92.0314,34415.0
2018-02-12 14:10:00,103.63,103.92,103.58,103.78,23560.0,92.0491,92.3067,92.0047,92.1824,23560.0
2018-02-12 14:20:00,103.76,104.14,103.75,104.05,18800.0,92.1646,92.5022,92.1557,92.4222,18800.0
2018-02-12 14:30:00,104.05,104.49,104.05,104.27,15785.0,92.4222,92.813,92.4222,92.6176,15785.0
2018-02-12 14:40:00,104.28,104.41,104.06,104.16,14210.0,92.6265,92.742,92.4311,92.5199,14210.0
2018-02-12 14:50:00,104.18,104.34,104.0,104.06,25517.0,92.5377,92.6798,92.3778,92.4311,25517.0
2018-02-12 15:00:00,104.08,104.45,104.06,104.38,20334.0,92.4489,92.7775,92.4311,92.7153,20334.0
2018-02-12 15:10:00,104.38,104.69,104.36,104.51,21481.0,92.7153,92.9907,92.6976,92.8308,21481.0
2018-02-12 15:20:00,104.55,104.75,104.51,104.63,41836.0,92.8663,93.044,92.8308,92.9374,41836.0
2018-02-12 15:30:00,104.69,104.81,104.41,104.54,63400.0,92.9907,93.0973,92.742,92.8575,63400.0
2018-02-12 15:40:00,104.5,104.67,103.68,103.82,68779.0,92.8219,92.9729,92.0936,92.2179,68779.0
2018-02-12 15:50:00,103.79,104.16,103.69,103.91,99064.0,92.1913,92.5199,92.1024,92.2979,99064.0
2018-02-13 09:30:00,103.31,104.33,103.1,103.98,51481.0,91.7649,92.6709,91.5784,92.36,51481.0
2018-02-13 09:40:00,103.78,104.0,103.44,103.46,60908.0,92.1824,92.3778,91.8804,91.8981,60908.0
2018-02-13 09:50:00,103.46,103.72,103.19,103.5,153131.0,91.8981,92.1291,91.6583,91.9337,153131.0
2018-02-13 10:00:00,103.5,103.57,103.01,103.01,70170.0,91.9337,91.9959,91.4984,91.4984,70170.0
2018-02-13 10:10:00,103.03,103.12,102.86,103.01,48452.0,91.5162,91.5961,91.3652,91.4984,48452.0
2018-02-13 10:20:00,103.01,103.2,102.9,103.04,130228.0,91.4984,91.6672,91.4007,91.5251,130228.0
2018-02-13 10:30:00,103.06,103.07,102.77,102.93,65551.0,91.5428,91.5517,91.2853,91.4274,65551.0
2018-02-13 10:40:00,102.97,103.4,102.97,103.4,23064.0,91.4629,91.8448,91.4629,91.8448,23064.0
2018-02-13 10:50:00,103.36,103.49,103.3,103.42,8098.0,91.8093,91.9248,91.756,91.8626,8098.0
2018-02-13 11:00:00,103.4,103.42,103.05,103.09,17830.0,91.8448,91.8626,91.534,91.5695,17830.0
2018-02-13 11:10:00,103.09,103.19,102.98,103.07,21000.0,91.5695,91.6583,91.4718,91.5517,21000.0
2018-02-13 11:20:00,103.06,103.09,102.9,102.98,21854.0,91.5428,91.5695,91.4007,91.4718,21854.0
2018-02-13 11:30:00,102.98,103.04,102.77,102.97,60111.0,91.4718,91.5251,91.2853,91.4629,60111.0
2018-02-13 11:40:00,103.02,103.15,102.92,103.13,11326.0,91.5073,91.6228,91.4185,91.605,11326.0
2018-02-13 11:50:00,103.09,103.18,103.01,103.09,9321.0,91.5695,91.6494,91.4984,91.5695,9321.0
2018-02-13 12:00:00,103.1,103.22,103.06,103.22,26500.0,91.5784,91.685,91.5428,91.685,26500.0
2018-02-13 12:10:00,103.24,103.5,103.19,103.19,8920.0,91.7027,91.9337,91.6583,91.6583,8920.0
2018-02-13 12:20:00,103.17,103.17,102.98,103.05,15095.0,91.6406,91.6406,91.4718,91.534,15095.0
2018-02-13 12:30:00,103.08,103.08,102.86,102.92,38394.0,91.5606,91.5606,91.3652,91.4185,38394.0
2018-02-13 12:40:00,102.86,102.97,102.82,102.93,89587.0,91.3652,91.4629,91.3297,91.4274,89587.0
2018-02-13 12:50:00,102.9,102.93,102.8,102.84,41438.0,91.4007,91.4274,91.3119,91.3474,41438.0
2018-02-13 13:00:00,102.77,102.93,102.75,102.93,15400.0,91.2853,91.4274,91.2675,91.4274,15400.0
2018-02-13 13:10:00,102.93,103.19,102.79,103.15,52627.0,91.4274,91.6583,91.303,91.6228,52627.0
2018-02-13 13:20:00,103.18,103.44,103.18,103.26,10240.0,91.6494,91.8804,91.6494,91.7205,10240.0
2018-02-13 13:30:00,103.34,103.4,103.19,103.4,8250.0,91.7916,91.8448,91.6583,91.8448,8250.0
2018-02-13 13:40:00,103.45,103.66,103.43,103.54,13853.0,91.8893,92.0758,91.8715,91.9692,13853.0
2018-02-13 13:50:00,103.55,103.73,103.51,103.7,15900.0,91.9781,92.138,91.9426,92.1113,15900.0
2018-02-13 14:00:00,103.7,104.16,103.67,104.13,9815.0,92.1113,92.5199,92.0847,92.4933,9815.0
2018-02-13 14:10:00,104.17,104.37,103.92,104.01,28377.0,92.5288,92.7065,92.3067,92.3867,28377.0
2018-02-13 14:20:00,104.01,104.07,103.89,103.89,14250.0,92.3867,92.44,92.2801,92.2801,14250.0
2018-02-13 14:30:00,103.93,103.98,103.69,103.8,12568.0,92.3156,92.36,92.1024,92.2001,12568.0
2018-02-13 14:40:00,103.79,104.07,103.79,104.06,8429.0,92.1913,92.44,92.1913,92.4311,8429.0
2018-02-13 14:50:00,104.02,104.25,104.0,104.22,25195.0,92.3956,92.5999,92.3778,92.5732,25195.0
2018-02-13 15:00:00,104.2,104.21,104.0,104.21,20351.0,92.5554,92.5643,92.3778,92.5643,20351.0
2018-02-13 15:10:00,104.18,104.43,104.0,104.35,21549.0,92.5377,92.7597,92.3778,92.6887,21549.0
2018-02-13 15:20:00,104.36,104.61,104.27,104.55,26599.0,92.6976,92.9196,92.6176,92.8663,26599.0
2018-02-13 15:30:00,104.55,104.62,104.35,104.37,50820.0,92.8663,92.9285,92.6887,92.7065,50820.0
2018-02-13 15:40:00,104.35,104.41,104.09,104.3,43235.0,92.6887,92.742,92.4577,92.6443,43235.0
2018-02-13 15:50:00,104.3,104.46,104.2,104.22,124858.0,92.6443,92.7864,92.5554,92.5732,124858.0
2018-02-14 09:30:00,103.09,104.67,102.89,104.49,62520.0,92.0722,93.4833,91.8936,93.3226,62520.0
2018-02-14 09:40:00,104.46,105.23,104.3,104.79,49718.0,93.2958,93.9835,93.1529,93.5905,49718.0
2018-02-14 09:50:00,104.78,104.83,104.36,104.53,19986.0,93.5816,93.6262,93.2065,93.3583,19986.0
2018-02-14 10:00:00,104.55,105.37,104.33,105.37,20686.0,93.3762,94.1085,93.1797,94.1085,20686.0
2018-02-14 10:10:00,105.48,105.97,105.48,105.74,22682.0,94.2068,94.6444,94.2068,94.439,22682.0
2018-02-14 10:20:00,105.68,106.11,105.43,105.55,36704.0,94.3854,94.7694,94.1621,94.2693,36704.0
2018-02-14 10:30:00,105.7,105.73,104.92,105.52,21630.0,94.4033,94.43,93.7066,94.2425,21630.0
2018-02-14 10:40:00,105.46,105.52,105.08,105.29,23877.0,94.1889,94.2425,93.8495,94.0371,23877.0
2018-02-14 10:50:00,105.22,105.68,105.09,105.48,17630.0,93.9746,94.3854,93.8584,94.2068,17630.0
2018-02-14 11:00:00,105.55,105.64,104.98,105.14,19715.0,94.2693,94.3497,93.7602,93.9031,19715.0
2018-02-14 11:10:00,105.12,105.47,105.12,105.37,17280.0,93.8852,94.1978,93.8852,94.1085,17280.0
2018-02-14 11:20:00,105.45,105.75,105.2,105.59,24644.0,94.18,94.4479,93.9567,94.305,24644.0
2018-02-14 11:30:00,105.62,105.85,105.56,105.7,24200.0,94.3318,94.5372,94.2782,94.4033,24200.0
2018-02-14 11:40:00,105.88,106.16,105.74,105.76,18533.0,94.564,94.8141,94.439,94.4568,18533.0
2018-02-14 11:50:00,105.73,105.74,105.46,105.72,24436.0,94.43,94.439,94.1889,94.4211,24436.0
2018-02-14 12:00:00,105.74,106.0,105.66,105.78,16884.0,94.439,94.6712,94.3675,94.4747,16884.0
2018-02-14 12:10:00,105.8,105.84,105.5,105.5,13544.0,94.4926,94.5283,94.2246,94.2246,13544.0
2018-02-14 12:20:00,105.47,105.71,105.41,105.67,10920.0,94.1978,94.4122,94.1442,94.3765,10920.0
2018-02-14 12:30:00,105.63,105.94,105.55,105.71,20276.0,94.3407,94.6176,94.2693,94.4122,20276.0
2018-02-14 12:40:00,105.71,105.75,105.26,105.26,10815.0,94.4122,94.4479,94.0103,94.0103,10815.0
2018-02-14 12:50:00,105.26,105.64,105.26,105.52,21568.0,94.0103,94.3497,94.0103,94.2425,21568.0
2018-02-14 13:00:00,105.5,105.76,105.43,105.45,23711.0,94.2246,94.4568,94.1621,94.18,23711.0
2018-02-14 13:10:00,105.43,105.74,105.28,105.28,25890.0,94.1621,94.439,94.0281,94.0281,25890.0
2018-02-14 13:20:00,105.31,105.85,105.3,105.48,37982.0,94.0549,94.5372,94.046,94.2068,37982.0
2018-02-14 13:30:00,105.48,105.92,105.42,105.91,19664.0,94.2068,94.5997,94.1532,94.5908,19664.0
2018-02-14 13:40:00,105.93,106.73,105.9,106.73,29771.0,94.6087,95.3232,94.5819,95.3232,29771.0
2018-02-14 13:50:00,106.68,106.68,106.34,106.52,40322.0,95.2785,95.2785,94.9749,95.1356,40322.0
2018-02-14 14:00:00,106.51,106.97,106.4,106.83,28196.0,95.1267,95.5375,95.0284,95.4125,28196.0
2018-02-14 14:10:00,106.84,107.24,106.81,107.24,25512.0,95.4214,95.7787,95.3946,95.7787,25512.0
2018-02-14 14:20:00,107.25,107.33,106.95,107.1,64990.0,95.7876,95.859,95.5197,95.6536,64990.0
2018-02-14 14:30:00,107.09,107.16,106.79,107.13,38285.0,95.6447,95.7072,95.3768,95.6804,38285.0
2018-02-14 14:40:00,107.14,107.22,106.81,107.06,34921.0,95.6894,95.7608,95.3946,95.6179,34921.0
2018-02-14 14:50:00,107.1,107.22,106.95,107.07,40653.0,95.6536,95.7608,95.5197,95.6268,40653.0
2018-02-14 15:00:00,107.11,107.74,107.11,107.48,48018.0,95.6626,96.2252,95.6626,95.993,48018.0
2018-02-14 15:10:00,107.48,108.18,107.48,108.17,79709.0,95.993,96.6182,95.993,96.6093,79709.0
2018-02-14 15:20:00,108.16,108.43,107.98,108.23,74111.0,96.6003,96.8415,96.4396,96.6629,74111.0
2018-02-14 15:30:00,108.2,108.2,107.48,107.66,92756.0,96.6361,96.6361,95.993,96.1538,92756.0
2018-02-14 15:40:00,107.66,107.8,107.47,107.62,92391.0,96.1538,96.2788,95.9841,96.1181,92391.0
2018-02-14 15:50:00,107.64,107.82,107.29,107.46,236941.0,96.1359,96.2967,95.8233,95.9752,236941.0
2018-02-15 09:30:00,108.75,109.06,106.58,107.01,110227.0,97.1273,97.4042,95.1892,95.5732,110227.0
2018-02-15 09:40:00,106.88,107.29,106.26,107.22,56844.0,95.4571,95.8233,94.9034,95.7608,56844.0
2018-02-15 09:50:00,107.23,108.02,107.23,107.84,35648.0,95.7697,96.4753,95.7697,96.3145,35648.0
2018-02-15 10:00:00,107.83,107.88,107.25,107.34,37349.0,96.3056,96.3503,95.7876,95.868,37349.0
2018-02-15 10:10:00,107.34,107.42,106.88,106.89,38136.0,95.868,95.9394,95.4571,95.4661,38136.0
2018-02-15 10:20:00,106.87,107.17,106.52,106.52,43105.0,95.4482,95.7161,95.1356,95.1356,43105.0
2018-02-15 10:30:00,106.6,106.61,105.71,105.71,47112.0,95.2071,95.216,94.4122,94.4122,47112.0
2018-02-15 10:40:00,105.69,105.74,104.29,104.41,116882.0,94.3943,94.439,93.1439,93.2511,116882.0
2018-02-15 10:50:00,104.54,104.85,103.8,103.81,80036.0,93.3672,93.6441,92.7063,92.7153,80036.0
2018-02-15 11:00:00,103.87,105.25,103.71,105.19,84988.0,92.7688,94.0013,92.6259,93.9478,84988.0
2018-02-15 11:10:00,105.21,105.58,105.12,105.45,33011.0,93.9656,94.2961,93.8852,94.18,33011.0
2018-02-15 11:20:00,105.44,105.6,105.34,105.58,76119.0,94.171,94.3139,94.0817,94.2961,76119.0
2018-02-15 11:30:00,105.61,105.62,105.07,105.17,69780.0,94.3229,94.3318,93.8406,93.9299,69780.0
2018-02-15 11:40:00,105.18,105.2,104.75,104.81,40658.0,93.9388,93.9567,93.5548,93.6084,40658.0
2018-02-15 11:50:00,104.82,105.18,104.77,104.97,36200.0,93.6173,93.9388,93.5726,93.7513,36200.0
2018-02-15 12:00:00,105.02,105.16,104.73,104.73,28457.0,93.7959,93.921,93.5369,93.5369,28457.0
2018-02-15 12:10:00,104.73,105.19,104.65,105.13,27915.0,93.5369,93.9478,93.4655,93.8942,27915.0
2018-02-15 12:20:00,105.16,105.48,105.16,105.39,18486.0,93.921,94.2068,93.921,94.1264,18486.0
2018-02-15 12:30:00,105.38,105.75,105.35,105.69,16000.0,94.1175,94.4479,94.0907,94.3943,16000.0
2018-02-15 12:40:00,105.68,106.01,105.61,105.96,12200.0,94.3854,94.6801,94.3229,94.6355,12200.0
2018-02-15 12:50:00,105.95,106.16,105.65,106.15,17950.0,94.6265,94.8141,94.3586,94.8052,17950.0
2018-02-15 13:00:00,106.2,106.69,106.17,106.41,42646.0,94.8498,95.2874,94.823,95.0374,42646.0
2018-02-15 13:10:00,106.42,106.77,106.41,106.61,15858.0,95.0463,95.3589,95.0374,95.216,15858.0
2018-02-15 13:20:00,106.68,106.69,106.17,106.17,20126.0,95.2785,95.2874,94.823,94.823,20126.0
2018-02-15 13:30:00,106.26,106.44,106.11,106.33,15442.0,94.9034,95.0642,94.7694,94.9659,15442.0
2018-02-15 13:40:00,106.32,106.61,106.32,106.6,16719.0,94.957,95.216,94.957,95.2071,16719.0
2018-02-15 13:50:00,106.67,107.19,106.6,107.18,24804.0,95.2696,95.734,95.2071,95.7251,24804.0
2018-02-15 14:00:00,107.16,107.75,107.09,107.75,21298.0,95.7072,96.2342,95.6447,96.2342,21298.0
2018-02-15 14:10:00,107.74,107.74,107.29,107.31,33375.0,96.2252,96.2252,95.8233,95.8412,33375.0
2018-02-15 14:20:00,107.28,107.31,106.86,107.13,34954.0,95.8144,95.8412,95.4393,95.6804,34954.0
2018-02-15 14:30:00,107.17,107.32,107.11,107.11,57141.0,95.7161,95.8501,95.6626,95.6626,57141.0
2018-02-15 14:40:00,107.11,108.18,107.09,108.16,44257.0,95.6626,96.6182,95.6447,96.6003,44257.0
2018-02-15 14:50:00,108.1,108.26,107.76,108.25,43192.0,96.5468,96.6897,96.2431,96.6807,43192.0
2018-02-15 15:00:00,108.24,108.5,108.22,108.46,38756.0,96.6718,96.904,96.6539,96.8683,38756.0
2018-02-15 15:10:00,108.48,108.91,108.33,108.91,39709.0,96.8861,97.2702,96.7522,97.2702,39709.0
2018-02-15 15:20:00,108.91,109.29,108.89,109.03,65314.0,97.2702,97.6096,97.2523,97.3774,65314.0
2018-02-15 15:30:00,109.0,109.14,108.62,108.76,72250.0,97.3506,97.4756,97.0112,97.1362,72250.0
2018-02-15 15:40:00,108.76,108.85,108.43,108.5,95627.0,97.1362,97.2166,96.8415,96.904,95627.0
2018-02-15 15:50:00,108.5,108.93,108.44,108.91,248601.0,96.904,97.288,96.8504,97.2702,248601.0
2018-02-16 09:30:00,108.65,110.35,108.47,110.01,97169.0,97.038,98.5563,96.8772,98.2526,97169.0
2018-02-16 09:40:00,109.94,110.18,109.22,110.0,42553.0,98.1901,98.4045,97.5471,98.2437,42553.0
2018-02-16 09:50:00,110.09,110.77,109.84,110.55,66363.0,98.3241,98.9314,98.1008,98.7349,66363.0
2018-02-16 10:00:00,110.4,110.4,109.44,109.72,30382.0,98.6009,98.6009,97.7435,97.9936,30382.0
2018-02-16 10:10:00,109.67,110.21,109.56,109.92,47060.0,97.949,98.4312,97.8507,98.1722,47060.0
2018-02-16 10:20:00,110.08,110.13,109.8,109.84,18910.0,98.3151,98.3598,98.0651,98.1008,18910.0
2018-02-16 10:30:00,110.0,110.37,109.96,110.11,41496.0,98.2437,98.5741,98.208,98.3419,41496.0
2018-02-16 10:40:00,110.06,110.15,109.75,109.83,16083.0,98.2973,98.3777,98.0204,98.0919,16083.0
2018-02-16 10:50:00,109.82,109.98,109.65,109.79,9977.0,98.0829,98.2258,97.9311,98.0561,9977.0
2018-02-16 11:00:00,109.84,109.96,109.38,109.59,18719.0,98.1008,98.208,97.69,97.8775,18719.0
2018-02-16 11:10:00,109.61,109.75,109.43,109.53,8830.0,97.8954,98.0204,97.7346,97.8239,8830.0
2018-02-16 11:20:00,109.46,109.56,109.33,109.46,8360.0,97.7614,97.8507,97.6453,97.7614,8360.0
2018-02-16 11:30:00,109.38,109.41,109.17,109.33,18701.0,97.69,97.7167,97.5024,97.6453,18701.0
2018-02-16 11:40:00,109.37,109.86,109.36,109.75,24960.0,97.681,98.1187,97.6721,98.0204,24960.0
2018-02-16 11:50:00,109.82,110.17,109.77,110.05,10200.0,98.0829,98.3955,98.0383,98.2883,10200.0
2018-02-16 12:00:00,109.99,110.08,109.42,109.44,34192.0,98.2348,98.3151,97.7257,97.7435,34192.0
2018-02-16 12:10:00,109.45,109.83,109.44,109.76,7198.0,97.7525,98.0919,97.7435,98.0293,7198.0
2018-02-16 12:20:00,109.74,109.75,109.19,109.61,23313.0,98.0115,98.0204,97.5203,97.8954,23313.0
2018-02-16 12:30:00,109.65,109.89,109.65,109.66,5200.0,97.9311,98.1454,97.9311,97.94,5200.0
2018-02-16 12:40:00,109.7,109.72,109.57,109.6,8276.0,97.9758,97.9936,97.8596,97.8864,8276.0
2018-02-16 12:50:00,109.6,109.64,109.0,109.45,32128.0,97.8864,97.9222,97.3506,97.7525,32128.0
2018-02-16 13:00:00,109.52,109.55,109.12,109.21,7249.0,97.815,97.8418,97.4577,97.5381,7249.0
2018-02-16 13:10:00,109.11,109.19,108.6,108.6,10880.0,97.4488,97.5203,96.9933,96.9933,10880.0
2018-02-16 13:20:00,108.67,108.85,108.13,108.13,28960.0,97.0558,97.2166,96.5735,96.5735,28960.0
2018-02-16 13:30:00,108.12,108.5,107.7,108.45,59147.0,96.5646,96.904,96.1895,96.8593,59147.0
2018-02-16 13:40:00,108.47,108.77,108.42,108.6,22282.0,96.8772,97.1451,96.8326,96.9933,22282.0
2018-02-16 13:50:00,108.56,108.68,108.45,108.51,22782.0,96.9576,97.0648,96.8593,96.9129,22782.0
2018-02-16 14:00:00,108.72,108.76,108.4,108.43,15006.0,97.1005,97.1362,96.8147,96.8415,15006.0
2018-02-16 14:10:00,108.47,108.56,107.86,108.01,98662.0,96.8772,96.9576,96.3324,96.4664,98662.0
2018-02-16 14:20:00,108.0,108.23,107.77,108.15,33186.0,96.4574,96.6629,96.252,96.5914,33186.0
2018-02-16 14:30:00,108.11,108.32,107.98,108.12,24684.0,96.5557,96.7432,96.4396,96.5646,24684.0
2018-02-16 14:40:00,108.12,108.22,107.84,107.97,14355.0,96.5646,96.6539,96.3145,96.4306,14355.0
2018-02-16 14:50:00,107.93,108.16,107.64,108.16,27875.0,96.3949,96.6003,96.1359,96.6003,27875.0
2018-02-16 15:00:00,108.11,108.17,107.91,108.07,30240.0,96.5557,96.6093,96.3771,96.52,30240.0
2018-02-16 15:10:00,108.1,108.16,107.82,107.83,30967.0,96.5468,96.6003,96.2967,96.3056,30967.0
2018-02-16 15:20:00,107.84,108.12,107.84,107.99,17153.0,96.3145,96.5646,96.3145,96.4485,17153.0
2018-02-16 15:30:00,107.96,108.04,107.56,107.7,45796.0,96.4217,96.4932,96.0645,96.1895,45796.0
2018-02-16 15:40:00,107.67,107.96,107.55,107.89,109162.0,96.1627,96.4217,96.0555,96.3592,109162.0
2018-02-16 15:50:00,107.87,108.03,107.45,107.53,222179.0,96.3413,96.4842,95.9662,96.0377,222179.0
2018-02-20 09:30:00,107.28,110.0,107.0,110.0,121127.0,95.8144,98.2437,95.5643,98.2437,121127.0
2018-02-20 09:40:00,110.06,110.88,109.86,110.5,146215.0,98.2973,99.0296,98.1187,98.6903,146215.0
2018-02-20 09:50:00,110.41,110.6,110.14,110.34,59651.0,98.6099,98.7796,98.3687,98.5474,59651.0
2018-02-20 10:00:00,110.34,110.54,109.48,109.53,59460.0,98.5474,98.726,97.7793,97.8239,59460.0
2018-02-20 10:10:00,109.56,110.28,109.56,110.0,35434.0,97.8507,98.4938,97.8507,98.2437,35434.0
2018-02-20 10:20:00,110.06,110.63,109.99,110.4,52535.0,98.2973,98.8064,98.2348,98.6009,52535.0
2018-02-20 10:30:00,110.28,110.34,109.41,109.41,35194.0,98.4938,98.5474,97.7167,97.7167,35194.0
2018-02-20 10:40:00,109.32,109.65,109.24,109.64,17253.0,97.6364,97.9311,97.5649,97.9222,17253.0
2018-02-20 10:50:00,109.65,109.67,109.3,109.38,22821.0,97.9311,97.949,97.6185,97.69,22821.0
2018-02-20 11:00:00,109.42,110.3,109.4,110.27,23130.0,97.7257,98.5116,97.7078,98.4848,23130.0
2018-02-20 11:10:00,110.2,110.28,109.91,110.2,16327.0,98.4223,98.4938,98.1633,98.4223,16327.0
2018-02-20 11:20:00,110.26,111.72,110.25,111.66,89784.0,98.4759,99.7799,98.467,99.7263,89784.0
2018-02-20 11:30:00,111.67,111.86,111.41,111.73,40375.0,99.7352,99.9049,99.503,99.7888,40375.0
2018-02-20 11:40:00,111.7,111.7,111.42,111.48,20720.0,99.762,99.762,99.5119,99.5655,20720.0
2018-02-20 11:50:00,111.5,112.08,111.42,111.97,16253.0,99.5834,100.1014,99.5119,100.0031,16253.0
2018-02-20 12:00:00,112.0,112.06,111.66,111.84,17471.0,100.0299,100.0835,99.7263,99.887,17471.0
2018-02-20 12:10:00,111.86,112.04,111.54,111.54,17575.0,99.9049,100.0657,99.6191,99.6191,17575.0
2018-02-20 12:20:00,111.62,111.68,111.18,111.34,23800.0,99.6906,99.7441,99.2976,99.4405,23800.0
2018-02-20 12:30:00,111.34,111.44,111.07,111.13,28984.0,99.4405,99.5298,99.1993,99.2529,28984.0
2018-02-20 12:40:00,111.14,111.32,111.0,111.32,16141.0,99.2619,99.4226,99.1368,99.4226,16141.0
2018-02-20 12:50:00,111.32,111.42,111.27,111.3,10400.0,99.4226,99.5119,99.378,99.4048,10400.0
2018-02-20 13:00:00,111.27,111.35,111.03,111.13,15507.0,99.378,99.4494,99.1636,99.2529,15507.0
2018-02-20 13:10:00,111.1,111.2,111.04,111.09,18150.0,99.2261,99.3154,99.1725,99.2172,18150.0
2018-02-20 13:20:00,111.05,111.09,110.63,110.7,44567.0,99.1815,99.2172,98.8064,98.8689,44567.0
2018-02-20 13:30:00,110.61,110.77,110.53,110.53,16734.0,98.7885,98.9314,98.717,98.717,16734.0
2018-02-20 13:40:00,110.59,111.21,110.58,111.09,19500.0,98.7706,99.3244,98.7617,99.2172,19500.0
2018-02-20 13:50:00,111.05,111.23,110.92,111.23,10050.0,99.1815,99.3422,99.0654,99.3422,10050.0
2018-02-20 14:00:00,111.27,111.5,111.2,111.42,20163.0,99.378,99.5834,99.3154,99.5119,20163.0
2018-02-20 14:10:00,111.34,111.46,110.91,110.94,32890.0,99.4405,99.5477,99.0564,99.0832,32890.0
2018-02-20 14:20:00,110.98,111.42,110.98,111.26,16033.0,99.119,99.5119,99.119,99.369,16033.0
2018-02-20 14:30:00,111.26,111.89,111.19,111.82,30541.0,99.369,99.9317,99.3065,99.8692,30541.0
2018-02-20 14:40:00,111.89,111.95,111.53,111.61,21237.0,99.9317,99.9853,99.6102,99.6816,21237.0
2018-02-20 14:50:00,111.62,111.64,110.94,110.98,28189.0,99.6906,99.7084,99.0832,99.119,28189.0
2018-02-20 15:00:00,110.99,111.15,110.44,110.54,44654.0,99.1279,99.2708,98.6367,98.726,44654.0
2018-02-20 15:10:00,110.53,110.78,110.29,110.49,52102.0,98.717,98.9403,98.5027,98.6813,52102.0
2018-02-20 15:20:00,110.45,110.84,110.1,110.81,56730.0,98.6456,98.9939,98.333,98.9671,56730.0
2018-02-20 15:30:00,110.78,110.87,110.59,110.7,60841.0,98.9403,99.0207,98.7706,98.8689,60841.0
2018-02-20 15:40:00,110.65,110.71,110.22,110.71,74452.0,98.8242,98.8778,98.4402,98.8778,74452.0
2018-02-20 15:50:00,110.71,110.76,110.37,110.58,206876.0,98.8778,98.9225,98.5741,98.7617,206876.0
2018-02-21 09:30:00,110.93,111.48,110.31,110.57,53752.0,99.0743,99.5655,98.5206,98.7528,53752.0
2018-02-21 09:40:00,110.64,111.16,110.14,110.99,42783.0,98.8153,99.2797,98.3687,99.1279,42783.0
2018-02-21 09:50:00,110.92,110.92,110.14,110.49,24079.0,99.0654,99.0654,98.3687,98.6813,24079.0
2018-02-21 10:00:00,110.58,110.8,109.51,110.75,105308.0,98.7617,98.9582,97.8061,98.9135,105308.0
2018-02-21 10:10:00,110.82,110.82,110.28,110.55,24699.0,98.9761,98.9761,98.4938,98.7349,24699.0
2018-02-21 10:20:00,110.55,110.79,110.41,110.63,104787.0,98.7349,98.9493,98.6099,98.8064,104787.0
2018-02-21 10:30:00,110.61,110.61,109.93,110.35,19545.0,98.7885,98.7885,98.1812,98.5563,19545.0
2018-02-21 10:40:00,110.32,110.36,109.8,110.21,13768.0,98.5295,98.5652,98.0651,98.4312,13768.0
2018-02-21 10:50:00,110.3,110.7,110.15,110.39,14799.0,98.5116,98.8689,98.3777,98.592,14799.0
2018-02-21 11:00:00,110.44,110.5,110.15,110.3,8446.0,98.6367,98.6903,98.3777,98.5116,8446.0
2018-02-21 11:10:00,110.3,110.3,109.9,109.92,18116.0,98.5116,98.5116,98.1544,98.1722,18116.0
2018-02-21 11:20:00,109.92,110.17,109.88,110.17,13676.0,98.1722,98.3955,98.1365,98.3955,13676.0
2018-02-21 11:30:00,110.16,110.59,110.04,110.17,20761.0,98.3866,98.7706,98.2794,98.3955,20761.0
2018-02-21 11:40:00,110.24,110.73,110.22,110.73,9751.0,98.458,98.8957,98.4402,98.8957,9751.0
2018-02-21 11:50:00,110.68,110.73,110.46,110.6,21114.0,98.851,98.8957,98.6545,98.7796,21114.0
2018-02-21 12:00:00,110.59,110.67,109.89,109.89,15655.0,98.7706,98.8421,98.1454,98.1454,15655.0
2018-02-21 12:10:00,109.91,110.1,109.76,110.1,19358.0,98.1633,98.333,98.0293,98.333,19358.0
2018-02-21 12:20:00,110.09,110.09,109.51,109.89,30217.0,98.3241,98.3241,97.8061,98.1454,30217.0
2018-02-21 12:30:00,109.9,109.95,109.68,109.77,11112.0,98.1544,98.199,97.9579,98.0383,11112.0
2018-02-21 12:40:00,109.77,109.89,109.24,109.34,25189.0,98.0383,98.1454,97.5649,97.6542,25189.0
2018-02-21 12:50:00,109.4,109.7,109.39,109.7,18291.0,97.7078,97.9758,97.6989,97.9758,18291.0
2018-02-21 13:00:00,109.73,110.03,109.73,109.89,10064.0,98.0025,98.2705,98.0025,98.1454,10064.0
2018-02-21 13:10:00,109.93,109.94,109.7,109.74,13729.0,98.1812,98.1901,97.9758,98.0115,13729.0
2018-02-21 13:20:00,109.67,109.98,109.61,109.98,11575.0,97.949,98.2258,97.8954,98.2258,11575.0
2018-02-21 13:30:00,110.01,110.17,110.01,110.11,6561.0,98.2526,98.3955,98.2526,98.3419,6561.0
2018-02-21 13:40:00,110.07,110.08,109.92,110.07,9419.0,98.3062,98.3151,98.1722,98.3062,9419.0
2018-02-21 13:50:00,110.04,110.25,110.0,110.21,13571.0,98.2794,98.467,98.2437,98.4312,13571.0
2018-02-21 14:00:00,110.24,110.93,110.06,110.7,27932.0,98.458,99.0743,98.2973,98.8689,27932.0
2018-02-21 14:10:00,110.73,110.75,110.32,110.32,21685.0,98.8957,98.9135,98.5295,98.5295,21685.0
2018-02-21 14:20:00,110.32,110.59,110.01,110.19,63757.0,98.5295,98.7706,98.2526,98.4134,63757.0
2018-02-21 14:30:00,110.22,110.49,110.11,110.45,18621.0,98.4402,98.6813,98.3419,98.6456,18621.0
2018-02-21 14:40:00,110.47,110.49,110.17,110.28,48823.0,98.6635,98.6813,98.3955,98.4938,48823.0
2018-02-21 14:50:00,110.23,110.74,110.18,110.66,24755.0,98.4491,98.9046,98.4045,98.8332,24755.0
2018-02-21 15:00:00,110.6,110.63,110.06,110.21,37966.0,98.7796,98.8064,98.2973,98.4312,37966.0
2018-02-21 15:10:00,110.03,110.35,109.84,110.22,41601.0,98.2705,98.5563,98.1008,98.4402,41601.0
2018-02-21 15:20:00,110.23,110.69,110.05,110.53,36950.0,98.4491,98.8599,98.2883,98.717,36950.0
2018-02-21 15:30:00,110.56,110.9,110.52,110.55,38497.0,98.7438,99.0475,98.7081,98.7349,38497.0
2018-02-21 15:40:00,110.52,110.65,110.08,110.44,71457.0,98.7081,98.8242,98.3151,98.6367,71457.0
2018-02-21 15:50:00,110.41,110.42,109.62,109.67,99959.0,98.6099,98.6188,97.9043,97.949,99959.0
2018-02-22 09:30:00,111.67,111.9,109.28,109.97,67495.0,99.7352,99.9406,97.6006,98.2169,67495.0
2018-02-22 09:40:00,109.95,110.27,109.52,109.8,35217.0,98.199,98.4848,97.815,98.0651,35217.0
2018-02-22 09:50:00,109.68,109.88,108.41,108.88,46284.0,97.9579,98.1365,96.8236,97.2434,46284.0
2018-02-22 10:00:00,108.89,109.47,108.57,109.47,74822.0,97.2523,97.7703,96.9665,97.7703,74822.0
2018-02-22 10:10:00,109.46,109.61,109.0,109.04,15884.0,97.7614,97.8954,97.3506,97.3863,15884.0
2018-02-22 10:20:00,108.98,109.4,108.7,108.93,26599.0,97.3327,97.7078,97.0826,97.288,26599.0
2018-02-22 10:30:00,109.06,109.22,108.8,109.11,21696.0,97.4042,97.5471,97.1719,97.4488,21696.0
2018-02-22 10:40:00,109.13,109.15,108.82,109.1,15078.0,97.4667,97.4845,97.1898,97.4399,15078.0
2018-02-22 10:50:00,109.11,109.15,108.29,108.37,22912.0,97.4488,97.4845,96.7164,96.7879,22912.0
2018-02-22 11:00:00,108.49,109.3,108.49,109.26,97360.0,96.8951,97.6185,96.8951,97.5828,97360.0
2018-02-22 11:10:00,109.27,109.7,109.23,109.34,11983.0,97.5917,97.9758,97.556,97.6542,11983.0
2018-02-22 11:20:00,109.37,109.44,109.18,109.18,22739.0,97.681,97.7435,97.5113,97.5113,22739.0
2018-02-22 11:30:00,109.15,109.19,108.71,109.0,10400.0,97.4845,97.5203,97.0916,97.3506,10400.0
2018-02-22 11:40:00,109.05,109.1,108.91,109.06,10495.0,97.3952,97.4399,97.2702,97.4042,10495.0
2018-02-22 11:50:00,109.1,109.25,108.98,108.98,31612.0,97.4399,97.5738,97.3327,97.3327,31612.0
2018-02-22 12:00:00,109.03,109.16,108.94,109.15,16195.0,97.3774,97.4935,97.297,97.4845,16195.0
2018-02-22 12:10:00,109.15,109.23,108.94,109.02,23903.0,97.4845,97.556,97.297,97.3684,23903.0
2018-02-22 12:20:00,109.07,109.15,108.99,108.99,22603.0,97.4131,97.4845,97.3416,97.3416,22603.0
2018-02-22 12:30:00,109.05,109.22,108.95,109.13,18333.0,97.3952,97.5471,97.3059,97.4667,18333.0
2018-02-22 12:40:00,109.08,109.22,108.97,109.04,11151.0,97.422,97.5471,97.3238,97.3863,11151.0
2018-02-22 12:50:00,109.02,109.36,108.9,109.25,31556.0,97.3684,97.6721,97.2613,97.5738,31556.0
2018-02-22 13:00:00,109.27,109.36,109.09,109.09,11500.0,97.5917,97.6721,97.4309,97.4309,11500.0
2018-02-22 13:10:00,109.12,109.2,108.95,109.09,25545.0,97.4577,97.5292,97.3059,97.4309,25545.0
2018-02-22 13:20:00,109.16,109.18,108.95,108.96,8570.0,97.4935,97.5113,97.3059,97.3148,8570.0
2018-02-22 13:30:00,108.97,109.08,108.91,109.0,30952.0,97.3238,97.422,97.2702,97.3506,30952.0
2018-02-22 13:40:00,108.98,109.04,108.55,108.64,44082.0,97.3327,97.3863,96.9487,97.029,44082.0
2018-02-22 13:50:00,108.55,109.23,108.55,109.05,17312.0,96.9487,97.556,96.9487,97.3952,17312.0
2018-02-22 14:00:00,109.04,109.16,108.89,108.97,30564.0,97.3863,97.4935,97.2523,97.3238,30564.0
2018-02-22 14:10:00,108.96,109.06,108.91,109.05,35882.0,97.3148,97.4042,97.2702,97.3952,35882.0
2018-02-22 14:20:00,108.99,109.28,108.86,109.28,30881.0,97.3416,97.6006,97.2255,97.6006,30881.0
2018-02-22 14:30:00,109.27,109.27,109.11,109.14,19078.0,97.5917,97.5917,97.4488,97.4756,19078.0
2018-02-22 14:40:00,109.13,109.13,108.88,109.05,10030.0,97.4667,97.4667,97.2434,97.3952,10030.0
2018-02-22 14:50:00,109.06,109.07,108.38,108.49,14934.0,97.4042,97.4131,96.7968,96.8951,14934.0
2018-02-22 15:00:00,108.42,108.62,108.29,108.41,29272.0,96.8326,97.0112,96.7164,96.8236,29272.0
2018-02-22 15:10:00,108.4,109.11,108.4,109.01,18709.0,96.8147,97.4488,96.8147,97.3595,18709.0
2018-02-22 15:20:00,109.05,109.08,108.79,108.79,18527.0,97.3952,97.422,97.163,97.163,18527.0
2018-02-22 15:30:00,108.81,108.83,108.62,108.73,17411.0,97.1809,97.1987,97.0112,97.1094,17411.0
2018-02-22 15:40:00,108.75,108.98,108.59,108.59,40992.0,97.1273,97.3327,96.9844,96.9844,40992.0
2018-02-22 15:50:00,108.69,109.05,108.68,108.87,119082.0,97.0737,97.3952,97.0648,97.2345,119082.0
2018-02-23 09:30:00,109.93,110.37,109.55,110.16,25001.0,98.1812,98.5741,97.8418,98.3866,25001.0
2018-02-23 09:40:00,110.16,110.16,109.5,109.51,11150.0,98.3866,98.3866,97.7971,97.8061,11150.0
2018-02-23 09:50:00,109.41,109.88,109.34,109.6,17109.0,97.7167,98.1365,97.6542,97.8864,17109.0
2018-02-23 10:00:00,109.74,109.74,109.18,109.29,17524.0,98.0115,98.0115,97.5113,97.6096,17524.0
2018-02-23 10:10:00,109.25,109.4,108.99,109.04,20650.0,97.5738,97.7078,97.3416,97.3863,20650.0
2018-02-23 10:20:00,109.02,109.18,108.76,108.76,11900.0,97.3684,97.5113,97.1362,97.1362,11900.0
2018-02-23 10:30:00,108.89,109.21,108.72,109.18,17497.0,97.2523,97.5381,97.1005,97.5113,17497.0
2018-02-23 10:40:00,109.16,109.26,108.97,109.02,8900.0,97.4935,97.5828,97.3238,97.3684,8900.0
2018-02-23 10:50:00,109.01,109.11,108.88,109.07,14359.0,97.3595,97.4488,97.2434,97.4131,14359.0
2018-02-23 11:00:00,109.07,109.38,109.02,109.27,11968.0,97.4131,97.69,97.3684,97.5917,11968.0
2018-02-23 11:10:00,109.19,109.27,109.09,109.15,16239.0,97.5203,97.5917,97.4309,97.4845,16239.0
2018-02-23 11:20:00,109.19,109.35,109.17,109.25,12173.0,97.5203,97.6632,97.5024,97.5738,12173.0
2018-02-23 11:30:00,109.23,109.39,109.16,109.34,9300.0,97.556,97.6989,97.4935,97.6542,9300.0
2018-02-23 11:40:00,109.39,109.43,109.3,109.34,11863.0,97.6989,97.7346,97.6185,97.6542,11863.0
2018-02-23 11:50:00,109.36,109.5,108.96,109.15,22728.0,97.6721,97.7971,97.3148,97.4845,22728.0
2018-02-23 12:00:00,109.16,109.35,109.11,109.21,9026.0,97.4935,97.6632,97.4488,97.5381,9026.0
2018-02-23 12:10:00,109.25,109.5,109.2,109.5,8866.0,97.5738,97.7971,97.5292,97.7971,8866.0
2018-02-23 12:20:00,109.5,109.59,109.28,109.3,8533.0,97.7971,97.8775,97.6006,97.6185,8533.0
2018-02-23 12:30:00,109.38,109.4,109.22,109.32,8900.0,97.69,97.7078,97.5471,97.6364,8900.0
2018-02-23 12:40:00,109.31,109.31,109.09,109.25,5909.0,97.6274,97.6274,97.4309,97.5738,5909.0
2018-02-23 12:50:00,109.24,109.39,109.17,109.33,11538.0,97.5649,97.6989,97.5024,97.6453,11538.0
2018-02-23 13:00:00,109.33,109.33,109.1,109.1,6303.0,97.6453,97.6453,97.4399,97.4399,6303.0
2018-02-23 13:10:00,109.11,109.13,108.91,109.0,7091.0,97.4488,97.4667,97.2702,97.3506,7091.0
2018-02-23 13:20:00,109.02,109.5,109.02,109.39,155779.0,97.3684,97.7971,97.3684,97.6989,155779.0
2018-02-23 13:30:00,109.38,109.38,109.2,109.21,29965.0,97.69,97.69,97.5292,97.5381,29965.0
2018-02-23 13:40:00,109.23,109.25,109.09,109.17,30332.0,97.556,97.5738,97.4309,97.5024,30332.0
2018-02-23 13:50:00,109.18,109.22,109.07,109.22,11624.0,97.5113,97.5471,97.4131,97.5471,11624.0
2018-02-23 14:00:00,109.2,109.31,109.09,109.17,6867.0,97.5292,97.6274,97.4309,97.5024,6867.0
2018-02-23 14:10:00,109.23,109.37,109.17,109.23,9350.0,97.556,97.681,97.5024,97.556,9350.0
2018-02-23 14:20:00,109.23,109.43,109.21,109.41,7600.0,97.556,97.7346,97.5381,97.7167,7600.0
2018-02-23 14:30:00,109.4,109.48,109.28,109.41,12066.0,97.7078,97.7793,97.6006,97.7167,12066.0
2018-02-23 14:40:00,109.4,109.84,109.4,109.71,11640.0,97.7078,98.1008,97.7078,97.9847,11640.0
2018-02-23 14:50:00,109.79,109.84,109.53,109.6,31751.0,98.0561,98.1008,97.8239,97.8864,31751.0
2018-02-23 15:00:00,109.53,110.22,109.52,110.22,23514.0,97.8239,98.4402,97.815,98.4402,23514.0
2018-02-23 15:10:00,110.22,110.35,110.09,110.34,10791.0,98.4402,98.5563,98.3241,98.5474,10791.0
2018-02-23 15:20:00,110.36,110.51,110.33,110.45,15638.0,98.5652,98.6992,98.5384,98.6456,15638.0
2018-02-23 15:30:00,110.47,110.61,110.34,110.53,26872.0,98.6635,98.7885,98.5474,98.717,26872.0
2018-02-23 15:40:00,110.55,110.66,110.34,110.39,32860.0,98.7349,98.8332,98.5474,98.592,32860.0
2018-02-23 15:50:00,110.42,110.57,110.36,110.46,109526.0,98.6188,98.7528,98.5652,98.6545,109526.0
2018-02-26 09:30:00,111.19,112.1,111.19,111.94,25298.0,99.3065,100.1193,99.3065,99.9764,25298.0
2018-02-26 09:40:00,111.84,112.05,111.47,111.9,13601.0,99.887,100.0746,99.5566,99.9406,13601.0
2018-02-26 09:50:00,111.9,111.98,111.55,111.98,21813.0,99.9406,100.0121,99.628,100.0121,21813.0
2018-02-26 10:00:00,112.05,112.38,111.99,112.37,17057.0,100.0746,100.3693,100.021,100.3604,17057.0
2018-02-26 10:10:00,112.34,112.36,112.01,112.3,16781.0,100.3336,100.3515,100.0389,100.2979,16781.0
2018-02-26 10:20:00,112.27,112.49,112.14,112.29,20212.0,100.2711,100.4676,100.155,100.2889,20212.0
2018-02-26 10:30:00,112.34,112.34,111.8,111.97,29907.0,100.3336,100.3336,99.8513,100.0031,29907.0
2018-02-26 10:40:00,112.0,112.15,111.88,111.95,14008.0,100.0299,100.1639,99.9228,99.9853,14008.0
2018-02-26 10:50:00,111.94,111.95,111.78,111.86,4385.0,99.9764,99.9853,99.8335,99.9049,4385.0
2018-02-26 11:00:00,111.85,112.13,111.78,112.09,25394.0,99.896,100.146,99.8335,100.1103,25394.0
2018-02-26 11:10:00,112.09,112.32,112.07,112.32,18646.0,100.1103,100.3157,100.0925,100.3157,18646.0
2018-02-26 11:20:00,112.25,112.39,112.24,112.39,12178.0,100.2532,100.3783,100.2443,100.3783,12178.0
2018-02-26 11:30:00,112.42,112.73,112.41,112.65,14319.0,100.4051,100.6819,100.3961,100.6105,14319.0
2018-02-26 11:40:00,112.63,112.69,112.41,112.46,8380.0,100.5926,100.6462,100.3961,100.4408,8380.0
2018-02-26 11:50:00,112.46,112.66,112.46,112.66,20736.0,100.4408,100.6194,100.4408,100.6194,20736.0
2018-02-26 12:00:00,112.68,113.0,112.6,112.88,15010.0,100.6373,100.9231,100.5658,100.8159,15010.0
2018-02-26 12:10:00,112.94,113.04,112.79,112.9,28621.0,100.8695,100.9588,100.7355,100.8338,28621.0
2018-02-26 12:20:00,112.96,113.17,112.93,113.17,7743.0,100.8873,101.0749,100.8605,101.0749,7743.0
2018-02-26 12:30:00,113.17,113.35,113.16,113.27,9965.0,101.0749,101.2357,101.066,101.1642,9965.0
2018-02-26 12:40:00,113.3,113.49,113.22,113.49,7180.0,101.191,101.3607,101.1196,101.3607,7180.0
2018-02-26 12:50:00,113.49,113.81,113.49,113.79,17237.0,101.3607,101.6465,101.3607,101.6286,17237.0
2018-02-26 13:00:00,113.8,113.91,113.6,113.6,29179.0,101.6376,101.7358,101.4589,101.4589,29179.0
2018-02-26 13:10:00,113.58,113.58,113.39,113.46,10425.0,101.4411,101.4411,101.2714,101.3339,10425.0
2018-02-26 13:20:00,113.44,113.58,113.42,113.56,4522.0,101.316,101.4411,101.2982,101.4232,4522.0
2018-02-26 13:30:00,113.56,113.65,113.47,113.56,6282.0,101.4232,101.5036,101.3428,101.4232,6282.0
2018-02-26 13:40:00,113.59,113.68,113.51,113.6,7430.0,101.45,101.5304,101.3786,101.4589,7430.0
2018-02-26 13:50:00,113.55,113.77,113.55,113.75,8446.0,101.4143,101.6108,101.4143,101.5929,8446.0
2018-02-26 14:00:00,113.73,113.95,113.69,113.95,9173.0,101.575,101.7715,101.5393,101.7715,9173.0
2018-02-26 14:10:00,113.95,114.07,113.86,114.07,28981.0,101.7715,101.8787,101.6912,101.8787,28981.0
2018-02-26 14:20:00,114.06,114.15,114.0,114.11,14747.0,101.8698,101.9502,101.8162,101.9144,14747.0
2018-02-26 14:30:00,114.06,114.24,114.04,114.16,18063.0,101.8698,102.0305,101.8519,101.9591,18063.0
2018-02-26 14:40:00,114.09,114.22,113.95,114.0,7614.0,101.8966,102.0127,101.7715,101.8162,7614.0
2018-02-26 14:50:00,113.96,114.16,113.92,114.16,14825.0,101.7805,101.9591,101.7447,101.9591,14825.0
2018-02-26 15:00:00,114.19,114.44,114.16,114.37,14859.0,101.9859,102.2092,101.9591,102.1466,14859.0
2018-02-26 15:10:00,114.42,114.54,114.31,114.54,19269.0,102.1913,102.2985,102.0931,102.2985,19269.0
2018-02-26 15:20:00,114.55,114.58,114.38,114.49,20256.0,102.3074,102.3342,102.1556,102.2538,20256.0
2018-02-26 15:30:00,114.48,114.58,114.39,114.52,42239.0,102.2449,102.3342,102.1645,102.2806,42239.0
2018-02-26 15:40:00,114.52,114.52,114.2,114.22,42875.0,102.2806,102.2806,101.9948,102.0127,42875.0
2018-02-26 15:50:00,114.22,114.72,114.21,114.67,129066.0,102.0127,102.4592,102.0037,102.4146,129066.0
2018-02-27 09:30:00,114.47,114.79,113.86,114.7,26803.0,102.236,102.5218,101.6912,102.4414,26803.0
2018-02-27 09:40:00,114.66,114.81,114.47,114.47,10462.0,102.4057,102.5396,102.236,102.236,10462.0
2018-02-27 09:50:00,114.48,114.48,113.98,114.14,13918.0,102.2449,102.2449,101.7983,101.9412,13918.0
2018-02-27 10:00:00,114.12,114.78,114.03,114.72,12100.0,101.9234,102.5128,101.843,102.4592,12100.0
2018-02-27 10:10:00,114.8,115.3,114.79,115.26,17403.0,102.5307,102.9773,102.5218,102.9415,17403.0
2018-02-27 10:20:00,115.29,115.61,115.15,115.38,9689.0,102.9683,103.2541,102.8433,103.0487,9689.0
2018-02-27 10:30:00,115.38,115.57,115.1,115.18,17353.0,103.0487,103.2184,102.7986,102.8701,17353.0
2018-02-27 10:40:00,115.2,115.28,114.43,114.44,21247.0,102.8879,102.9594,102.2002,102.2092,21247.0
2018-02-27 10:50:00,114.43,114.43,113.91,114.1,10300.0,102.2002,102.2002,101.7358,101.9055,10300.0
2018-02-27 11:00:00,114.09,114.23,113.9,114.15,8820.0,101.8966,102.0216,101.7269,101.9502,8820.0
2018-02-27 11:10:00,114.25,114.43,114.25,114.25,7180.0,102.0395,102.2002,102.0395,102.0395,7180.0
2018-02-27 11:20:00,114.18,114.3,113.87,113.92,8472.0,101.977,102.0841,101.7001,101.7447,8472.0
2018-02-27 11:30:00,113.84,114.02,113.32,113.48,24538.0,101.6733,101.8341,101.2089,101.3518,24538.0
2018-02-27 11:40:00,113.4,113.83,113.04,113.83,34818.0,101.2803,101.6644,100.9588,101.6644,34818.0
2018-02-27 11:50:00,113.77,113.84,113.48,113.58,7900.0,101.6108,101.6733,101.3518,101.4411,7900.0
2018-02-27 12:00:00,113.51,113.9,113.5,113.78,9399.0,101.3786,101.7269,101.3696,101.6197,9399.0
2018-02-27 12:10:00,113.82,113.83,113.55,113.57,5457.0,101.6554,101.6644,101.4143,101.4321,5457.0
2018-02-27 12:20:00,113.51,113.53,113.14,113.35,15001.0,101.3786,101.3964,101.0481,101.2357,15001.0
2018-02-27 12:30:00,113.36,113.43,113.17,113.31,5610.0,101.2446,101.3071,101.0749,101.1999,5610.0
2018-02-27 12:40:00,113.29,113.49,113.29,113.42,6515.0,101.1821,101.3607,101.1821,101.2982,6515.0
2018-02-27 12:50:00,113.42,113.69,113.39,113.69,7732.0,101.2982,101.5393,101.2714,101.5393,7732.0
2018-02-27 13:00:00,113.65,113.97,113.59,113.85,12217.0,101.5036,101.7894,101.45,101.6822,12217.0
2018-02-27 13:10:00,113.83,113.86,113.41,113.65,16395.0,101.6644,101.6912,101.2892,101.5036,16395.0
2018-02-27 13:20:00,113.65,113.76,113.44,113.46,6739.0,101.5036,101.6018,101.316,101.3339,6739.0
2018-02-27 13:30:00,113.46,113.5,113.22,113.41,6100.0,101.3339,101.3696,101.1196,101.2892,6100.0
2018-02-27 13:40:00,113.38,113.72,113.37,113.62,6900.0,101.2625,101.5661,101.2535,101.4768,6900.0
2018-02-27 13:50:00,113.57,113.72,113.45,113.71,9333.0,101.4321,101.5661,101.325,101.5572,9333.0
2018-02-27 14:00:00,113.72,113.78,113.37,113.78,14006.0,101.5661,101.6197,101.2535,101.6197,14006.0
2018-02-27 14:10:00,113.69,113.85,113.62,113.73,8800.0,101.5393,101.6822,101.4768,101.575,8800.0
2018-02-27 14:20:00,113.74,113.98,113.7,113.92,11654.0,101.584,101.7983,101.5483,101.7447,11654.0
2018-02-27 14:30:00,113.91,114.21,113.87,114.08,8210.0,101.7358,102.0037,101.7001,101.8876,8210.0
2018-02-27 14:40:00,114.0,114.0,113.74,113.84,7646.0,101.8162,101.8162,101.584,101.6733,7646.0
2018-02-27 14:50:00,113.8,114.15,113.8,114.04,10800.0,101.6376,101.9502,101.6376,101.8519,10800.0
2018-02-27 15:00:00,114.0,114.12,113.63,113.63,11182.0,101.8162,101.9234,101.4857,101.4857,11182.0
2018-02-27 15:10:00,113.64,113.69,113.53,113.62,14081.0,101.4947,101.5393,101.3964,101.4768,14081.0
2018-02-27 15:20:00,113.54,113.66,113.32,113.55,11475.0,101.4054,101.5125,101.2089,101.4143,11475.0
2018-02-27 15:30:00,113.6,113.86,113.46,113.54,21842.0,101.4589,101.6912,101.3339,101.4054,21842.0
2018-02-27 15:40:00,113.52,113.9,113.48,113.9,28181.0,101.3875,101.7269,101.3518,101.7269,28181.0
2018-02-27 15:50:00,113.9,113.95,113.41,113.47,129586.0,101.7269,101.7715,101.2892,101.3428,129586.0
2018-02-28 09:30:00,114.19,114.63,113.41,113.71,14379.0,101.9859,102.3789,101.2892,101.5572,14379.0
2018-02-28 09:40:00,113.81,113.94,113.32,113.84,7800.0,101.6465,101.7626,101.2089,101.6733,7800.0
2018-02-28 09:50:00,113.85,113.9,113.53,113.9,6915.0,101.6822,101.7269,101.3964,101.7269,6915.0
2018-02-28 10:00:00,113.99,114.09,113.67,113.84,5412.0,101.8073,101.8966,101.5215,101.6733,5412.0
2018-02-28 10:10:00,113.79,114.19,113.66,114.14,7995.0,101.6286,101.9859,101.5125,101.9412,7995.0
2018-02-28 10:20:00,114.26,114.35,113.99,114.02,4400.0,102.0484,102.1288,101.8073,101.8341,4400.0
2018-02-28 10:30:00,114.14,114.42,113.82,114.42,19344.0,101.9412,102.1913,101.6554,102.1913,19344.0
2018-02-28 10:40:00,114.44,114.44,113.82,114.03,15718.0,102.2092,102.2092,101.6554,101.843,15718.0
2018-02-28 10:50:00,114.03,114.17,113.57,113.95,15269.0,101.843,101.968,101.4321,101.7715,15269.0
2018-02-28 11:00:00,113.94,113.94,113.55,113.61,6841.0,101.7626,101.7626,101.4143,101.4679,6841.0
2018-02-28 11:10:00,113.57,113.71,113.28,113.71,10925.0,101.4321,101.5572,101.1731,101.5572,10925.0
2018-02-28 11:20:00,113.69,113.87,113.5,113.81,9374.0,101.5393,101.7001,101.3696,101.6465,9374.0
2018-02-28 11:30:00,113.95,114.0,113.63,113.74,21815.0,101.7715,101.8162,101.4857,101.584,21815.0
2018-02-28 11:40:00,113.63,113.77,113.14,113.37,8632.0,101.4857,101.6108,101.0481,101.2535,8632.0
2018-02-28 11:50:00,113.38,113.59,113.25,113.59,4300.0,101.2625,101.45,101.1463,101.45,4300.0
2018-02-28 12:00:00,113.67,113.96,113.64,113.95,4221.0,101.5215,101.7805,101.4947,101.7715,4221.0
2018-02-28 12:10:00,113.9,113.96,113.72,113.73,20858.0,101.7269,101.7805,101.5661,101.575,20858.0
2018-02-28 12:20:00,113.75,114.04,113.74,113.82,15760.0,101.5929,101.8519,101.584,101.6554,15760.0
2018-02-28 12:30:00,113.83,113.94,113.68,113.94,2600.0,101.6644,101.7626,101.5304,101.7626,2600.0
2018-02-28 12:40:00,113.99,114.26,113.87,114.26,2202.0,101.8073,102.0484,101.7001,102.0484,2202.0
2018-02-28 12:50:00,114.24,114.55,114.23,114.32,14298.0,102.0305,102.3074,102.0216,102.102,14298.0
2018-02-28 13:00:00,114.34,114.46,114.27,114.37,4011.0,102.1199,102.227,102.0573,102.1466,4011.0
2018-02-28 13:10:00,114.3,114.39,114.13,114.21,8900.0,102.0841,102.1645,101.9323,102.0037,8900.0
2018-02-28 13:20:00,114.12,114.42,113.98,114.37,4850.0,101.9234,102.1913,101.7983,102.1466,4850.0
2018-02-28 13:30:00,114.47,114.47,114.23,114.32,3937.0,102.236,102.236,102.0216,102.102,3937.0
2018-02-28 13:40:00,114.39,114.43,114.26,114.29,9696.0,102.1645,102.2002,102.0484,102.0752,9696.0
2018-02-28 13:50:00,114.22,114.63,114.18,114.63,4650.0,102.0127,102.3789,101.977,102.3789,4650.0
2018-02-28 14:00:00,114.62,114.75,114.58,114.67,5584.0,102.3699,102.486,102.3342,102.4146,5584.0
2018-02-28 14:10:00,114.72,114.91,114.7,114.88,5500.0,102.4592,102.6289,102.4414,102.6021,5500.0
2018-02-28 14:20:00,114.87,115.0,114.85,114.85,11900.0,102.5932,102.7093,102.5753,102.5753,11900.0
2018-02-28 14:30:00,114.76,114.76,114.34,114.34,7059.0,102.495,102.495,102.1199,102.1199,7059.0
2018-02-28 14:40:00,114.38,114.49,114.07,114.15,18202.0,102.1556,102.2538,101.8787,101.9502,18202.0
2018-02-28 14:50:00,114.11,114.39,114.05,114.15,11520.0,101.9144,102.1645,101.8608,101.9502,11520.0
2018-02-28 15:00:00,114.19,114.28,113.9,114.08,13873.0,101.9859,102.0663,101.7269,101.8876,13873.0
2018-02-28 15:10:00,114.07,114.15,113.9,114.11,10197.0,101.8787,101.9502,101.7269,101.9144,10197.0
2018-02-28 15:20:00,114.0,114.11,113.84,114.04,11093.0,101.8162,101.9144,101.6733,101.8519,11093.0
2018-02-28 15:30:00,114.02,114.15,113.88,114.05,14050.0,101.8341,101.9502,101.709,101.8608,14050.0
2018-02-28 15:40:00,114.11,114.17,113.43,113.43,19073.0,101.9144,101.968,101.3071,101.3071,19073.0
2018-02-28 15:50:00,113.48,113.5,112.98,113.32,242549.0,101.3518,101.3696,100.9052,101.2089,242549.0
2018-03-01 09:30:00,112.92,113.3,112.18,112.75,44963.0,100.8516,101.191,100.1907,100.6998,44963.0
2018-03-01 09:40:00,112.64,112.74,111.66,111.98,20427.0,100.6015,100.6909,99.7263,100.0121,20427.0
2018-03-01 09:50:00,111.89,112.41,111.58,111.76,31788.0,99.9317,100.3961,99.6548,99.8156,31788.0
2018-03-01 10:00:00,111.61,112.8,111.43,112.51,20411.0,99.6816,100.7444,99.5209,100.4854,20411.0
2018-03-01 10:10:00,112.53,113.15,112.26,112.98,20143.0,100.5033,101.057,100.2622,100.9052,20143.0
2018-03-01 10:20:00,112.91,113.54,112.78,113.47,21979.0,100.8427,101.4054,100.7266,101.3428,21979.0
2018-03-01 10:30:00,113.54,114.11,113.32,113.69,23710.0,101.4054,101.9144,101.2089,101.5393,23710.0
2018-03-01 10:40:00,113.69,113.81,113.27,113.48,18539.0,101.5393,101.6465,101.1642,101.3518,18539.0
2018-03-01 10:50:00,113.48,113.58,113.23,113.29,15329.0,101.3518,101.4411,101.1285,101.1821,15329.0
2018-03-01 11:00:00,113.34,113.79,113.13,113.79,9460.0,101.2267,101.6286,101.0392,101.6286,9460.0
2018-03-01 11:10:00,113.73,113.99,113.38,113.99,8717.0,101.575,101.8073,101.2625,101.8073,8717.0
2018-03-01 11:20:00,114.0,114.21,113.62,113.77,6520.0,101.8162,102.0037,101.4768,101.6108,6520.0
2018-03-01 11:30:00,113.85,114.09,113.72,113.94,10100.0,101.6822,101.8966,101.5661,101.7626,10100.0
2018-03-01 11:40:00,113.95,114.3,113.9,114.26,5400.0,101.7715,102.0841,101.7269,102.0484,5400.0
2018-03-01 11:50:00,114.27,114.69,114.22,114.54,14309.0,102.0573,102.4324,102.0127,102.2985,14309.0
2018-03-01 12:00:00,114.54,114.63,113.84,113.93,12767.0,102.2985,102.3789,101.6733,101.7537,12767.0
2018-03-01 12:10:00,113.92,114.09,113.73,113.73,6852.0,101.7447,101.8966,101.575,101.575,6852.0
2018-03-01 12:20:00,113.65,113.65,113.22,113.47,11538.0,101.5036,101.5036,101.1196,101.3428,11538.0
2018-03-01 12:30:00,113.35,113.35,113.05,113.25,5000.0,101.2357,101.2357,100.9677,101.1463,5000.0
2018-03-01 12:40:00,113.27,113.63,113.21,113.62,5375.0,101.1642,101.4857,101.1106,101.4768,5375.0
2018-03-01 12:50:00,113.61,113.63,113.33,113.34,12255.0,101.4679,101.4857,101.2178,101.2267,12255.0
2018-03-01 13:00:00,113.2,113.2,112.37,112.48,8488.0,101.1017,101.1017,100.3604,100.4586,8488.0
2018-03-01 13:10:00,112.4,112.71,112.31,112.7,6400.0,100.3872,100.6641,100.3068,100.6551,6400.0
2018-03-01 13:20:00,112.61,112.84,112.43,112.82,9268.0,100.5747,100.7802,100.414,100.7623,9268.0
2018-03-01 13:30:00,112.65,112.72,112.24,112.28,6149.0,100.6105,100.673,100.2443,100.28,6149.0
2018-03-01 13:40:00,112.27,112.27,111.59,111.7,12336.0,100.2711,100.2711,99.6638,99.762,12336.0
2018-03-01 13:50:00,111.72,111.96,111.44,111.44,10296.0,99.7799,99.9942,99.5298,99.5298,10296.0
2018-03-01 14:00:00,111.42,111.5,110.83,111.0,17810.0,99.5119,99.5834,98.985,99.1368,17810.0
2018-03-01 14:10:00,111.05,111.07,110.25,110.9,27699.0,99.1815,99.1993,98.467,99.0475,27699.0
2018-03-01 14:20:00,110.92,111.08,110.43,110.98,17697.0,99.0654,99.2083,98.6277,99.119,17697.0
2018-03-01 14:30:00,111.06,111.21,110.5,110.7,16949.0,99.1904,99.3244,98.6903,98.8689,16949.0
2018-03-01 14:40:00,110.67,111.38,110.67,110.97,21480.0,98.8421,99.4762,98.8421,99.11,21480.0
2018-03-01 14:50:00,111.11,111.36,110.91,111.1,10152.0,99.2351,99.4583,99.0564,99.2261,10152.0
2018-03-01 15:00:00,111.0,111.34,110.58,111.24,14810.0,99.1368,99.4405,98.7617,99.3512,14810.0
2018-03-01 15:10:00,111.2,111.92,111.1,111.91,19967.0,99.3154,99.9585,99.2261,99.9496,19967.0
2018-03-01 15:20:00,111.93,111.99,111.57,111.71,23587.0,99.9674,100.021,99.6459,99.7709,23587.0
2018-03-01 15:30:00,111.79,111.92,111.06,111.07,33387.0,99.8424,99.9585,99.1904,99.1993,33387.0
2018-03-01 15:40:00,111.04,111.33,110.81,111.31,78298.0,99.1725,99.4315,98.9671,99.4137,78298.0
2018-03-01 15:50:00,111.31,111.56,110.95,111.2,151013.0,99.4137,99.637,99.0922,99.3154,151013.0
2018-03-02 09:30:00,110.09,110.88,109.44,110.58,27065.0,98.3241,99.0296,97.7435,98.7617,27065.0
2018-03-02 09:40:00,110.59,110.83,109.8,110.16,19569.0,98.7706,98.985,98.0651,98.3866,19569.0
2018-03-02 09:50:00,110.25,111.16,110.25,110.63,18414.0,98.467,99.2797,98.467,98.8064,18414.0
2018-03-02 10:00:00,110.74,111.05,110.52,111.05,15541.0,98.9046,99.1815,98.7081,99.1815,15541.0
2018-03-02 10:10:00,110.75,110.9,110.51,110.56,22175.0,98.9135,99.0475,98.6992,98.7438,22175.0
2018-03-02 10:20:00,110.49,110.73,110.24,110.36,17724.0,98.6813,98.8957,98.458,98.5652,17724.0
2018-03-02 10:30:00,110.27,110.63,110.12,110.41,10300.0,98.4848,98.8064,98.3509,98.6099,10300.0
2018-03-02 10:40:00,110.49,110.69,110.22,110.24,8354.0,98.6813,98.8599,98.4402,98.458,8354.0
2018-03-02 10:50:00,110.38,110.4,109.71,109.83,6721.0,98.5831,98.6009,97.9847,98.0919,6721.0
2018-03-02 11:00:00,109.81,109.99,109.52,109.52,7090.0,98.074,98.2348,97.815,97.815,7090.0
2018-03-02 11:10:00,109.52,109.91,109.39,109.54,10982.0,97.815,98.1633,97.6989,97.8329,10982.0
2018-03-02 11:20:00,109.54,110.39,109.44,110.38,6100.0,97.8329,98.592,97.7435,98.5831,6100.0
2018-03-02 11:30:00,110.34,110.34,109.88,110.04,5600.0,98.5474,98.5474,98.1365,98.2794,5600.0
2018-03-02 11:40:00,110.17,110.6,110.17,110.6,7150.0,98.3955,98.7796,98.3955,98.7796,7150.0
2018-03-02 11:50:00,110.61,110.93,110.54,110.9,8154.0,98.7885,99.0743,98.726,99.0475,8154.0
2018-03-02 12:00:00,110.85,111.07,110.56,110.75,8778.0,99.0028,99.1993,98.7438,98.9135,8778.0
2018-03-02 12:10:00,110.91,111.17,110.58,111.14,22417.0,99.0564,99.2886,98.7617,99.2619,22417.0
2018-03-02 12:20:00,111.2,111.85,111.2,111.85,13100.0,99.3154,99.896,99.3154,99.896,13100.0
2018-03-02 12:30:00,111.89,112.01,111.64,111.78,9459.0,99.9317,100.0389,99.7084,99.8335,9459.0
2018-03-02 12:40:00,111.76,112.34,111.76,112.32,4028.0,99.8156,100.3336,99.8156,100.3157,4028.0
2018-03-02 12:50:00,112.32,112.51,112.25,112.36,9262.0,100.3157,100.4854,100.2532,100.3515,9262.0
2018-03-02 13:00:00,112.37,112.54,112.11,112.11,12901.0,100.3604,100.5122,100.1282,100.1282,12901.0
2018-03-02 13:10:00,112.19,112.19,111.83,111.99,16987.0,100.1996,100.1996,99.8781,100.021,16987.0
2018-03-02 13:20:00,112.07,112.16,111.85,111.9,6751.0,100.0925,100.1728,99.896,99.9406,6751.0
2018-03-02 13:30:00,111.91,111.97,111.47,111.61,6803.0,99.9496,100.0031,99.5566,99.6816,6803.0
2018-03-02 13:40:00,111.62,112.01,111.47,112.01,6144.0,99.6906,100.0389,99.5566,100.0389,6144.0
2018-03-02 13:50:00,112.05,112.08,111.61,111.7,10857.0,100.0746,100.1014,99.6816,99.762,10857.0
2018-03-02 14:00:00,111.83,112.5,111.76,112.37,14824.0,99.8781,100.4765,99.8156,100.3604,14824.0
2018-03-02 14:10:00,112.37,112.69,112.32,112.36,11548.0,100.3604,100.6462,100.3157,100.3515,11548.0
2018-03-02 14:20:00,112.22,112.36,112.03,112.21,9600.0,100.2264,100.3515,100.0567,100.2175,9600.0
2018-03-02 14:30:00,112.24,112.51,112.1,112.51,14214.0,100.2443,100.4854,100.1193,100.4854,14214.0
2018-03-02 14:40:00,112.59,112.63,112.39,112.56,9386.0,100.5569,100.5926,100.3783,100.5301,9386.0
2018-03-02 14:50:00,112.64,112.71,112.09,112.09,7656.0,100.6015,100.6641,100.1103,100.1103,7656.0
2018-03-02 15:00:00,112.05,112.16,111.8,112.16,19215.0,100.0746,100.1728,99.8513,100.1728,19215.0
2018-03-02 15:10:00,112.15,112.21,111.84,112.11,14013.0,100.1639,100.2175,99.887,100.1282,14013.0
2018-03-02 15:20:00,112.15,112.41,112.04,112.3,19447.0,100.1639,100.3961,100.0657,100.2979,19447.0
2018-03-02 15:30:00,112.32,112.73,112.31,112.72,10952.0,100.3157,100.6819,100.3068,100.673,10952.0
2018-03-02 15:40:00,112.71,112.9,112.57,112.75,21140.0,100.6641,100.8338,100.539,100.6998,21140.0
2018-03-02 15:50:00,112.81,113.28,112.81,113.01,75543.0,100.7534,101.1731,100.7534,100.932,75543.0
2018-03-05 09:30:00,112.61,112.9,112.46,112.89,24295.0,100.5747,100.8338,100.4408,100.8248,24295.0
2018-03-05 09:40:00,112.92,113.25,112.63,112.78,8901.0,100.8516,101.1463,100.5926,100.7266,8901.0
2018-03-05 09:50:00,112.54,112.64,112.24,112.24,3603.0,100.5122,100.6015,100.2443,100.2443,3603.0
2018-03-05 10:00:00,112.41,112.47,112.04,112.24,6522.0,100.3961,100.4497,100.0657,100.2443,6522.0
2018-03-05 10:10:00,112.15,112.29,111.79,112.26,10855.0,100.1639,100.2889,99.8424,100.2622,10855.0
2018-03-05 10:20:00,112.18,112.35,112.09,112.28,7848.0,100.1907,100.3425,100.1103,100.28,7848.0
2018-03-05 10:30:00,112.26,112.68,112.2,112.58,6521.0,100.2622,100.6373,100.2086,100.548,6521.0
2018-03-05 10:40:00,112.5,112.94,112.46,112.78,13530.0,100.4765,100.8695,100.4408,100.7266,13530.0
2018-03-05 10:50:00,112.85,113.21,112.72,113.21,5925.0,100.7891,101.1106,100.673,101.1106,5925.0
2018-03-05 11:00:00,113.11,113.5,113.06,113.44,9295.0,101.0213,101.3696,100.9767,101.316,9295.0
2018-03-05 11:10:00,113.35,113.62,113.19,113.61,16008.0,101.2357,101.4768,101.0928,101.4679,16008.0
2018-03-05 11:20:00,113.63,113.8,113.51,113.7,5400.0,101.4857,101.6376,101.3786,101.5483,5400.0
2018-03-05 11:30:00,113.6,114.34,113.6,114.3,32696.0,101.4589,102.1199,101.4589,102.0841,32696.0
2018-03-05 11:40:00,114.22,114.73,114.15,114.55,13746.0,102.0127,102.4682,101.9502,102.3074,13746.0
2018-03-05 11:50:00,114.58,114.91,114.51,114.69,10653.0,102.3342,102.6289,102.2717,102.4324,10653.0
2018-03-05 12:00:00,114.72,114.86,114.56,114.59,8974.0,102.4592,102.5843,102.3163,102.3431,8974.0
2018-03-05 12:10:00,114.61,114.71,114.42,114.48,13851.0,102.361,102.4503,102.1913,102.2449,13851.0
2018-03-05 12:20:00,114.47,114.69,114.36,114.62,9493.0,102.236,102.4324,102.1377,102.3699,9493.0
2018-03-05 12:30:00,114.68,115.07,114.46,114.96,23200.0,102.4235,102.7718,102.227,102.6736,23200.0
2018-03-05 12:40:00,114.85,115.0,114.73,114.83,7569.0,102.5753,102.7093,102.4682,102.5575,7569.0
2018-03-05 12:50:00,114.8,114.88,114.69,114.8,5115.0,102.5307,102.6021,102.4324,102.5307,5115.0
2018-03-05 13:00:00,114.82,115.13,114.79,114.94,5098.0,102.5486,102.8254,102.5218,102.6557,5098.0
2018-03-05 13:10:00,114.88,114.98,114.74,114.87,3882.0,102.6021,102.6915,102.4771,102.5932,3882.0
2018-03-05 13:20:00,114.84,114.87,114.55,114.57,3651.0,102.5664,102.5932,102.3074,102.3253,3651.0
2018-03-05 13:30:00,114.6,114.71,114.44,114.44,6519.0,102.3521,102.4503,102.2092,102.2092,6519.0
2018-03-05 13:40:00,114.42,114.81,114.32,114.42,9150.0,102.1913,102.5396,102.102,102.1913,9150.0
2018-03-05 13:50:00,114.38,114.48,114.27,114.42,3524.0,102.1556,102.2449,102.0573,102.1913,3524.0
2018-03-05 14:00:00,114.45,114.61,114.4,114.53,4568.0,102.2181,102.361,102.1734,102.2895,4568.0
2018-03-05 14:10:00,114.46,114.46,113.94,113.95,4800.0,102.227,102.227,101.7626,101.7715,4800.0
2018-03-05 14:20:00,114.03,114.28,114.0,114.12,6035.0,101.843,102.0663,101.8162,101.9234,6035.0
2018-03-05 14:30:00,114.22,114.44,114.22,114.29,6950.0,102.0127,102.2092,102.0127,102.0752,6950.0
2018-03-05 14:40:00,114.25,114.45,114.16,114.37,9110.0,102.0395,102.2181,101.9591,102.1466,9110.0
2018-03-05 14:50:00,114.36,114.69,114.29,114.69,7142.0,102.1377,102.4324,102.0752,102.4324,7142.0
2018-03-05 15:00:00,114.69,114.92,114.55,114.72,17018.0,102.4324,102.6379,102.3074,102.4592,17018.0
2018-03-05 15:10:00,114.76,114.77,114.57,114.57,9565.0,102.495,102.5039,102.3253,102.3253,9565.0
2018-03-05 15:20:00,114.6,114.62,114.24,114.24,12546.0,102.3521,102.3699,102.0305,102.0305,12546.0
2018-03-05 15:30:00,114.28,114.43,114.22,114.4,11406.0,102.0663,102.2002,102.0127,102.1734,11406.0
2018-03-05 15:40:00,114.36,114.57,114.29,114.29,27188.0,102.1377,102.3253,102.0752,102.0752,27188.0
2018-03-05 15:50:00,114.18,114.28,113.79,113.83,87651.0,101.977,102.0663,101.6286,101.6644,87651.0
2018-03-06 09:30:00,114.77,114.97,114.19,114.65,35957.0,102.5039,102.6825,101.9859,102.3967,35957.0
2018-03-06 09:40:00,114.82,115.08,114.43,115.07,19265.0,102.5486,102.7808,102.2002,102.7718,19265.0
2018-03-06 09:50:00,115.07,115.81,115.02,115.31,25146.0,102.7718,103.4327,102.7272,102.9862,25146.0
2018-03-06 10:00:00,115.33,115.43,115.04,115.2,10760.0,103.004,103.0934,102.745,102.8879,10760.0
2018-03-06 10:10:00,115.12,115.63,114.93,115.63,12181.0,102.8165,103.272,102.6468,103.272,12181.0
2018-03-06 10:20:00,115.49,115.77,115.22,115.63,19607.0,103.1469,103.397,102.9058,103.272,19607.0
2018-03-06 10:30:00,115.65,115.93,115.35,115.89,19275.0,103.2898,103.5399,103.0219,103.5042,19275.0
2018-03-06 10:40:00,115.84,116.72,115.79,115.85,28490.0,103.4595,104.2455,103.4149,103.4685,28490.0
2018-03-06 10:50:00,115.81,116.11,115.35,115.39,50462.0,103.4327,103.7007,103.0219,103.0576,50462.0
2018-03-06 11:00:00,115.37,115.8,115.36,115.78,17722.0,103.0398,103.4238,103.0308,103.4059,17722.0
2018-03-06 11:10:00,115.72,115.75,115.05,115.32,18224.0,103.3524,103.3792,102.754,102.9951,18224.0
2018-03-06 11:20:00,115.34,115.34,114.66,114.8,6873.0,103.013,103.013,102.4057,102.5307,6873.0
2018-03-06 11:30:00,114.85,115.18,114.77,114.85,6308.0,102.5753,102.8701,102.5039,102.5753,6308.0
2018-03-06 11:40:00,114.9,115.38,114.68,115.37,12307.0,102.62,103.0487,102.4235,103.0398,12307.0
2018-03-06 11:50:00,115.29,115.36,115.12,115.36,6484.0,102.9683,103.0308,102.8165,103.0308,6484.0
2018-03-06 12:00:00,115.37,115.46,114.91,115.2,11064.0,103.0398,103.1202,102.6289,102.8879,11064.0
2018-03-06 12:10:00,115.26,115.68,115.26,115.68,6400.0,102.9415,103.3166,102.9415,103.3166,6400.0
2018-03-06 12:20:00,115.7,115.8,115.52,115.57,9219.0,103.3345,103.4238,103.1737,103.2184,9219.0
2018-03-06 12:30:00,115.56,115.86,115.51,115.83,5371.0,103.2095,103.4774,103.1648,103.4506,5371.0
2018-03-06 12:40:00,115.77,116.23,115.76,116.16,9236.0,103.397,103.8079,103.3881,103.7453,9236.0
2018-03-06 12:50:00,116.23,116.57,116.12,116.39,21964.0,103.8079,104.1115,103.7096,103.9508,21964.0
2018-03-06 13:00:00,116.4,116.54,116.24,116.24,12611.0,103.9597,104.0847,103.8168,103.8168,12611.0
2018-03-06 13:10:00,116.33,116.61,116.29,116.46,9296.0,103.8972,104.1472,103.8614,104.0133,9296.0
2018-03-06 13:20:00,116.39,116.45,116.21,116.27,7400.0,103.9508,104.0043,103.79,103.8436,7400.0
2018-03-06 13:30:00,116.2,116.29,116.01,116.02,7074.0,103.7811,103.8614,103.6114,103.6203,7074.0
2018-03-06 13:40:00,116.07,116.17,115.59,115.64,9127.0,103.665,103.7543,103.2363,103.2809,9127.0
2018-03-06 13:50:00,115.61,115.65,115.38,115.57,12540.0,103.2541,103.2898,103.0487,103.2184,12540.0
2018-03-06 14:00:00,115.61,115.9,115.44,115.9,13374.0,103.2541,103.5131,103.1023,103.5131,13374.0
2018-03-06 14:10:00,115.9,116.03,115.78,115.89,11285.0,103.5131,103.6292,103.4059,103.5042,11285.0
2018-03-06 14:20:00,115.87,116.06,115.63,115.82,21315.0,103.4863,103.656,103.272,103.4417,21315.0
2018-03-06 14:30:00,115.82,116.26,115.82,116.14,14313.0,103.4417,103.8346,103.4417,103.7275,14313.0
2018-03-06 14:40:00,116.19,116.44,116.06,116.4,8616.0,103.7721,103.9954,103.656,103.9597,8616.0
2018-03-06 14:50:00,116.46,116.5,116.17,116.3,12081.0,104.0133,104.049,103.7543,103.8704,12081.0
2018-03-06 15:00:00,116.24,116.3,116.06,116.29,12659.0,103.8168,103.8704,103.656,103.8614,12659.0
2018-03-06 15:10:00,116.3,116.35,115.99,116.06,50671.0,103.8704,103.915,103.5935,103.656,50671.0
2018-03-06 15:20:00,116.08,116.51,116.08,116.44,32118.0,103.6739,104.0579,103.6739,103.9954,32118.0
2018-03-06 15:30:00,116.46,116.63,116.31,116.32,22300.0,104.0133,104.1651,103.8793,103.8882,22300.0
2018-03-06 15:40:00,116.31,116.43,115.95,115.98,30016.0,103.8793,103.9865,103.5578,103.5846,30016.0
2018-03-06 15:50:00,116.0,116.12,115.93,116.06,71907.0,103.6024,103.7096,103.5399,103.656,71907.0
2018-03-07 09:30:00,115.3,117.69,115.14,117.69,74086.0,102.9773,105.1118,102.8344,105.1118,74086.0
2018-03-07 09:40:00,117.57,117.65,116.95,117.05,29666.0,105.0046,105.0761,104.4509,104.5402,29666.0
2018-03-07 09:50:00,117.08,117.24,115.74,115.74,42747.0,104.567,104.7099,103.3702,103.3702,42747.0
2018-03-07 10:00:00,115.74,116.64,115.56,116.48,36013.0,103.3702,104.174,103.2095,104.0311,36013.0
2018-03-07 10:10:00,116.6,116.76,116.14,116.31,26890.0,104.1383,104.2812,103.7275,103.8793,26890.0
2018-03-07 10:20:00,116.23,116.96,116.2,116.64,38587.0,103.8079,104.4598,103.7811,104.174,38587.0
2018-03-07 10:30:00,116.58,116.94,116.54,116.89,35446.0,104.1204,104.442,104.0847,104.3973,35446.0
2018-03-07 10:40:00,116.81,117.27,116.75,117.08,21158.0,104.3259,104.7367,104.2723,104.567,21158.0
2018-03-07 10:50:00,117.25,117.84,117.2,117.75,51148.0,104.7188,105.2458,104.6742,105.1654,51148.0
2018-03-07 11:00:00,117.7,117.7,117.18,117.18,18380.0,105.1207,105.1207,104.6563,104.6563,18380.0
2018-03-07 11:10:00,117.27,117.48,116.73,116.73,18002.0,104.7367,104.9243,104.2544,104.2544,18002.0
2018-03-07 11:20:00,116.73,116.96,116.47,116.88,18904.0,104.2544,104.4598,104.0222,104.3884,18904.0
2018-03-07 11:30:00,116.95,117.27,116.91,117.09,7900.0,104.4509,104.7367,104.4152,104.5759,7900.0
2018-03-07 11:40:00,117.06,117.26,116.79,116.81,6562.0,104.5491,104.7278,104.308,104.3259,6562.0
2018-03-07 11:50:00,116.84,116.9,116.2,116.2,12390.0,104.3527,104.4062,103.7811,103.7811,12390.0
2018-03-07 12:00:00,116.2,116.25,115.93,116.05,6457.0,103.7811,103.8257,103.5399,103.6471,6457.0
2018-03-07 12:10:00,116.11,116.26,115.75,116.23,6884.0,103.7007,103.8346,103.3792,103.8079,6884.0
2018-03-07 12:20:00,116.27,116.41,115.98,116.27,6661.0,103.8436,103.9686,103.5846,103.8436,6661.0
2018-03-07 12:30:00,116.37,116.41,116.25,116.3,3732.0,103.9329,103.9686,103.8257,103.8704,3732.0
2018-03-07 12:40:00,116.41,116.88,116.32,116.88,3770.0,103.9686,104.3884,103.8882,104.3884,3770.0
2018-03-07 12:50:00,116.85,116.95,116.79,116.95,13003.0,104.3616,104.4509,104.308,104.4509,13003.0
2018-03-07 13:00:00,116.82,116.82,116.39,116.54,6198.0,104.3348,104.3348,103.9508,104.0847,6198.0
2018-03-07 13:10:00,116.59,116.67,116.39,116.67,4400.0,104.1294,104.2008,103.9508,104.2008,4400.0
2018-03-07 13:20:00,116.66,117.23,116.6,117.23,5365.0,104.1919,104.701,104.1383,104.701,5365.0
2018-03-07 13:30:00,117.27,117.37,117.09,117.17,5516.0,104.7367,104.826,104.5759,104.6474,5516.0
2018-03-07 13:40:00,117.11,117.46,117.11,117.41,10100.0,104.5938,104.9064,104.5938,104.8617,10100.0
2018-03-07 13:50:00,117.37,117.45,117.31,117.36,7244.0,104.826,104.8975,104.7724,104.8171,7244.0
2018-03-07 14:00:00,117.33,117.5,117.24,117.48,8035.0,104.7903,104.9421,104.7099,104.9243,8035.0
2018-03-07 14:10:00,117.48,117.71,117.47,117.62,19607.0,104.9243,105.1297,104.9153,105.0493,19607.0
2018-03-07 14:20:00,117.67,117.67,117.25,117.25,15736.0,105.094,105.094,104.7188,104.7188,15736.0
2018-03-07 14:30:00,117.31,117.43,117.25,117.37,8500.0,104.7724,104.8796,104.7188,104.826,8500.0
2018-03-07 14:40:00,117.38,117.41,117.07,117.12,110879.0,104.8349,104.8617,104.5581,104.6027,110879.0
2018-03-07 14:50:00,117.15,117.24,116.79,116.88,25877.0,104.6295,104.7099,104.308,104.3884,25877.0
2018-03-07 15:00:00,116.91,117.18,116.77,117.04,26400.0,104.4152,104.6563,104.2901,104.5313,26400.0
2018-03-07 15:10:00,117.04,117.15,116.84,116.86,26309.0,104.5313,104.6295,104.3527,104.3705,26309.0
2018-03-07 15:20:00,116.88,117.0,116.82,116.89,30510.0,104.3884,104.4956,104.3348,104.3973,30510.0
2018-03-07 15:30:00,116.93,117.04,116.83,117.0,29304.0,104.433,104.5313,104.3437,104.4956,29304.0
2018-03-07 15:40:00,117.0,117.49,117.0,117.32,42472.0,104.4956,104.9332,104.4956,104.7814,42472.0
2018-03-07 15:50:00,117.32,117.5,117.17,117.45,113356.0,104.7814,104.9421,104.6474,104.8975,113356.0
2018-03-08 09:30:00,118.05,118.07,116.67,117.42,35519.0,105.4333,105.4512,104.2008,104.8707,35519.0
2018-03-08 09:40:00,117.27,117.65,117.02,117.09,9832.0,104.7367,105.0761,104.5134,104.5759,9832.0
2018-03-08 09:50:00,117.18,117.5,116.95,116.99,26279.0,104.6563,104.9421,104.4509,104.4866,26279.0
2018-03-08 10:00:00,116.94,117.04,116.74,116.88,17650.0,104.442,104.5313,104.2633,104.3884,17650.0
2018-03-08 10:10:00,116.78,117.51,116.61,117.51,13042.0,104.2991,104.9511,104.1472,104.9511,13042.0
2018-03-08 10:20:00,117.51,117.66,117.33,117.39,6400.0,104.9511,105.085,104.7903,104.8439,6400.0
2018-03-08 10:30:00,117.41,117.41,117.04,117.04,11701.0,104.8617,104.8617,104.5313,104.5313,11701.0
2018-03-08 10:40:00,117.0,117.37,116.93,117.23,4204.0,104.4956,104.826,104.433,104.701,4204.0
2018-03-08 10:50:00,117.24,117.33,116.81,117.08,16375.0,104.7099,104.7903,104.3259,104.567,16375.0
2018-03-08 11:00:00,117.06,117.26,116.91,117.15,2846.0,104.5491,104.7278,104.4152,104.6295,2846.0
2018-03-08 11:10:00,117.25,117.45,117.22,117.33,14914.0,104.7188,104.8975,104.692,104.7903,14914.0
2018-03-08 11:20:00,117.26,117.62,117.25,117.52,9749.0,104.7278,105.0493,104.7188,104.96,9749.0
2018-03-08 11:30:00,117.58,117.58,117.36,117.37,3896.0,105.0136,105.0136,104.8171,104.826,3896.0
2018-03-08 11:40:00,117.33,117.45,117.22,117.23,6300.0,104.7903,104.8975,104.692,104.701,6300.0
2018-03-08 11:50:00,117.23,117.45,117.14,117.45,3538.0,104.701,104.8975,104.6206,104.8975,3538.0
2018-03-08 12:00:00,117.47,117.47,117.12,117.15,1700.0,104.9153,104.9153,104.6027,104.6295,1700.0
2018-03-08 12:10:00,117.02,117.03,116.83,116.83,3848.0,104.5134,104.5224,104.3437,104.3437,3848.0
2018-03-08 12:20:00,116.97,117.12,116.85,117.01,3150.0,104.4688,104.6027,104.3616,104.5045,3150.0
2018-03-08 12:30:00,117.02,117.19,116.89,117.13,13798.0,104.5134,104.6653,104.3973,104.6117,13798.0
2018-03-08 12:40:00,117.15,117.22,117.07,117.2,6652.0,104.6295,104.692,104.5581,104.6742,6652.0
2018-03-08 12:50:00,117.18,117.21,116.96,117.08,3918.0,104.6563,104.6831,104.4598,104.567,3918.0
2018-03-08 13:00:00,117.09,117.15,116.96,117.11,3139.0,104.5759,104.6295,104.4598,104.5938,3139.0
2018-03-08 13:10:00,117.16,117.19,116.98,117.02,2120.0,104.6385,104.6653,104.4777,104.5134,2120.0
2018-03-08 13:20:00,117.06,117.06,116.48,116.65,11445.0,104.5491,104.5491,104.0311,104.183,11445.0
2018-03-08 13:30:00,116.56,116.6,116.46,116.48,5279.0,104.1026,104.1383,104.0133,104.0311,5279.0
2018-03-08 13:40:00,116.43,116.65,116.36,116.54,4521.0,103.9865,104.183,103.924,104.0847,4521.0
2018-03-08 13:50:00,116.59,116.8,116.59,116.68,6402.0,104.1294,104.3169,104.1294,104.2098,6402.0
2018-03-08 14:00:00,116.64,116.74,116.56,116.6,5200.0,104.174,104.2633,104.1026,104.1383,5200.0
2018-03-08 14:10:00,116.59,116.83,116.57,116.8,4574.0,104.1294,104.3437,104.1115,104.3169,4574.0
2018-03-08 14:20:00,116.82,116.82,116.62,116.73,10751.0,104.3348,104.3348,104.1562,104.2544,10751.0
2018-03-08 14:30:00,116.7,116.87,116.5,116.84,6701.0,104.2276,104.3795,104.049,104.3527,6701.0
2018-03-08 14:40:00,116.89,117.02,116.83,117.0,7100.0,104.3973,104.5134,104.3437,104.4956,7100.0
2018-03-08 14:50:00,116.95,117.06,116.91,116.91,9570.0,104.4509,104.5491,104.4152,104.4152,9570.0
2018-03-08 15:00:00,116.94,117.24,116.93,117.13,9146.0,104.442,104.7099,104.433,104.6117,9146.0
2018-03-08 15:10:00,117.19,117.23,117.1,117.23,6456.0,104.6653,104.701,104.5849,104.701,6456.0
2018-03-08 15:20:00,117.27,117.27,117.01,117.02,7199.0,104.7367,104.7367,104.5045,104.5134,7199.0
2018-03-08 15:30:00,116.95,116.95,116.75,116.75,14415.0,104.4509,104.4509,104.2723,104.2723,14415.0
2018-03-08 15:40:00,116.69,116.83,116.63,116.72,19206.0,104.2187,104.3437,104.1651,104.2455,19206.0
2018-03-08 15:50:00,116.73,117.21,116.73,117.0,95676.0,104.2544,104.6831,104.2544,104.4956,95676.0
2018-03-09 09:30:00,117.67,117.84,117.01,117.46,29641.0,105.094,105.2458,104.5045,104.9064,29641.0
2018-03-09 09:40:00,117.49,118.12,117.38,118.11,23350.0,104.9332,105.4959,104.8349,105.4869,23350.0
2018-03-09 09:50:00,118.25,118.7,118.25,118.54,15369.0,105.612,106.0139,105.612,105.871,15369.0
2018-03-09 10:00:00,118.67,119.28,118.67,119.21,24990.0,105.9871,106.5319,105.9871,106.4694,24990.0
2018-03-09 10:10:00,119.15,119.41,118.92,119.25,19800.0,106.4158,106.648,106.2104,106.5051,19800.0
2018-03-09 10:20:00,119.18,119.32,118.96,119.02,36856.0,106.4426,106.5676,106.2461,106.2997,36856.0
2018-03-09 10:30:00,118.94,119.28,118.61,119.12,34014.0,106.2282,106.5319,105.9335,106.389,34014.0
2018-03-09 10:40:00,119.08,119.25,118.84,119.02,19641.0,106.3533,106.5051,106.1389,106.2997,19641.0
2018-03-09 10:50:00,119.02,119.33,118.97,119.14,19737.0,106.2997,106.5765,106.255,106.4068,19737.0
2018-03-09 11:00:00,119.16,119.24,119.02,119.23,9615.0,106.4247,106.4962,106.2997,106.4872,9615.0
2018-03-09 11:10:00,119.21,119.57,119.21,119.54,14576.0,106.4694,106.7909,106.4694,106.7641,14576.0
2018-03-09 11:20:00,119.48,119.53,119.17,119.41,12316.0,106.7105,106.7552,106.4336,106.648,12316.0
2018-03-09 11:30:00,119.48,119.61,119.42,119.51,9245.0,106.7105,106.8266,106.6569,106.7373,9245.0
2018-03-09 11:40:00,119.52,119.52,119.11,119.23,11660.0,106.7462,106.7462,106.3801,106.4872,11660.0
2018-03-09 11:50:00,119.25,119.44,119.1,119.41,9822.0,106.5051,106.6748,106.3711,106.648,9822.0
2018-03-09 12:00:00,119.43,119.87,119.43,119.8,18200.0,106.6659,107.0588,106.6659,106.9963,18200.0
2018-03-09 12:10:00,119.81,120.02,119.8,119.96,25164.0,107.0052,107.1928,106.9963,107.1392,25164.0
2018-03-09 12:20:00,119.91,119.98,119.73,119.87,11571.0,107.0946,107.1571,106.9338,107.0588,11571.0
2018-03-09 12:30:00,119.9,120.13,119.84,120.08,35599.0,107.0856,107.291,107.032,107.2464,35599.0
2018-03-09 12:40:00,120.02,120.03,119.85,119.92,9410.0,107.1928,107.2017,107.041,107.1035,9410.0
2018-03-09 12:50:00,119.92,120.04,119.92,119.94,7550.0,107.1035,107.2107,107.1035,107.1213,7550.0
2018-03-09 13:00:00,119.97,120.18,119.94,120.18,22453.0,107.1481,107.3357,107.1213,107.3357,22453.0
2018-03-09 13:10:00,120.14,120.56,120.1,120.51,26099.0,107.3,107.6751,107.2642,107.6304,26099.0
2018-03-09 13:20:00,120.53,120.56,120.41,120.45,20544.0,107.6483,107.6751,107.5411,107.5768,20544.0
2018-03-09 13:30:00,120.45,120.62,120.19,120.31,36675.0,107.5768,107.7287,107.3446,107.4518,36675.0
2018-03-09 13:40:00,120.34,120.72,120.27,120.64,13122.0,107.4786,107.818,107.4161,107.7465,13122.0
2018-03-09 13:50:00,120.64,120.71,120.5,120.65,17352.0,107.7465,107.8091,107.6215,107.7555,17352.0
2018-03-09 14:00:00,120.64,120.79,120.62,120.75,12107.0,107.7465,107.8805,107.7287,107.8448,12107.0
2018-03-09 14:10:00,120.71,120.84,120.66,120.72,11144.0,107.8091,107.9252,107.7644,107.818,11144.0
2018-03-09 14:20:00,120.72,120.72,120.36,120.5,10569.0,107.818,107.818,107.4965,107.6215,10569.0
2018-03-09 14:30:00,120.58,120.62,120.18,120.45,14004.0,107.6929,107.7287,107.3357,107.5768,14004.0
2018-03-09 14:40:00,120.49,120.57,120.37,120.53,15895.0,107.6126,107.684,107.5054,107.6483,15895.0
2018-03-09 14:50:00,120.48,120.6,120.24,120.6,11200.0,107.6036,107.7108,107.3893,107.7108,11200.0
2018-03-09 15:00:00,120.56,120.77,120.52,120.61,19751.0,107.6751,107.8626,107.6394,107.7197,19751.0
2018-03-09 15:10:00,120.63,121.03,120.53,120.97,27474.0,107.7376,108.0949,107.6483,108.0413,27474.0
2018-03-09 15:20:00,120.97,121.32,120.97,121.25,26509.0,108.0413,108.3539,108.0413,108.2913,26509.0
2018-03-09 15:30:00,121.27,121.34,121.14,121.14,39215.0,108.3092,108.3717,108.1931,108.1931,39215.0
2018-03-09 15:40:00,121.19,121.29,120.84,120.84,42497.0,108.2378,108.3271,107.9252,107.9252,42497.0
2018-03-09 15:50:00,120.89,121.17,120.86,121.16,93073.0,107.9698,108.2199,107.943,108.211,93073.0
2018-03-12 09:30:00,122.0,122.95,121.2,122.51,63022.0,108.9612,109.8097,108.2467,109.4167,63022.0
2018-03-12 09:40:00,122.29,122.48,121.83,121.98,26559.0,109.2202,109.3899,108.8094,108.9433,26559.0
2018-03-12 09:50:00,122.0,122.1,121.65,121.75,33109.0,108.9612,109.0505,108.6486,108.7379,33109.0
2018-03-12 10:00:00,121.79,122.13,121.52,121.88,46291.0,108.7736,109.0773,108.5325,108.854,46291.0
2018-03-12 10:10:00,121.67,122.08,121.54,121.54,47468.0,108.6665,109.0326,108.5503,108.5503,47468.0
2018-03-12 10:20:00,121.51,121.86,121.49,121.86,17061.0,108.5236,108.8361,108.5057,108.8361,17061.0
2018-03-12 10:30:00,121.74,121.93,121.61,121.8,17182.0,108.729,108.8987,108.6129,108.7826,17182.0
2018-03-12 10:40:00,121.74,121.74,121.4,121.44,7202.0,108.729,108.729,108.4253,108.461,7202.0
2018-03-12 10:50:00,121.5,121.55,121.02,121.24,11674.0,108.5146,108.5593,108.0859,108.2824,11674.0
2018-03-12 11:00:00,121.25,121.57,121.25,121.43,8820.0,108.2913,108.5771,108.2913,108.4521,8820.0
2018-03-12 11:10:00,121.46,121.55,121.22,121.26,8316.0,108.4789,108.5593,108.2645,108.3003,8316.0
2018-03-12 11:20:00,121.26,121.38,121.21,121.32,6403.0,108.3003,108.4074,108.2556,108.3539,6403.0
2018-03-12 11:30:00,121.4,121.74,121.34,121.66,7360.0,108.4253,108.729,108.3717,108.6575,7360.0
2018-03-12 11:40:00,121.75,121.95,121.59,121.74,6884.0,108.7379,108.9165,108.595,108.729,6884.0
2018-03-12 11:50:00,121.71,122.11,121.7,122.11,6734.0,108.7022,109.0594,108.6932,109.0594,6734.0
2018-03-12 12:00:00,122.13,122.41,122.1,122.37,7527.0,109.0773,109.3274,109.0505,109.2916,7527.0
2018-03-12 12:10:00,122.38,122.63,122.38,122.51,9798.0,109.3006,109.5239,109.3006,109.4167,9798.0
2018-03-12 12:20:00,122.46,122.5,122.33,122.43,10526.0,109.372,109.4077,109.2559,109.3452,10526.0
2018-03-12 12:30:00,122.4,122.64,122.4,122.47,10274.0,109.3184,109.5328,109.3184,109.381,10274.0
2018-03-12 12:40:00,122.59,122.81,122.51,122.7,7950.0,109.4881,109.6846,109.4167,109.5864,7950.0
2018-03-12 12:50:00,122.75,123.07,122.7,122.71,19729.0,109.631,109.9168,109.5864,109.5953,19729.0
2018-03-12 13:00:00,122.72,122.94,122.57,122.94,9681.0,109.6042,109.8007,109.4703,109.8007,9681.0
2018-03-12 13:10:00,122.99,123.11,122.54,122.54,11197.0,109.8454,109.9526,109.4435,109.4435,11197.0
2018-03-12 13:20:00,122.54,122.68,122.43,122.6,7557.0,109.4435,109.5685,109.3452,109.4971,7557.0
2018-03-12 13:30:00,122.59,122.89,122.59,122.89,4156.0,109.4881,109.7561,109.4881,109.7561,4156.0
2018-03-12 13:40:00,122.9,122.9,122.66,122.87,9350.0,109.765,109.765,109.5506,109.7382,9350.0
2018-03-12 13:50:00,122.79,122.79,122.23,122.24,7300.0,109.6668,109.6668,109.1666,109.1755,7300.0
2018-03-12 14:00:00,122.29,122.53,122.29,122.33,8310.0,109.2202,109.4345,109.2202,109.2559,8310.0
2018-03-12 14:10:00,122.27,122.33,122.11,122.29,11373.0,109.2023,109.2559,109.0594,109.2202,11373.0
2018-03-12 14:20:00,122.34,122.5,122.22,122.36,8505.0,109.2648,109.4077,109.1577,109.2827,8505.0
2018-03-12 14:30:00,122.37,122.45,122.23,122.39,9942.0,109.2916,109.3631,109.1666,109.3095,9942.0
2018-03-12 14:40:00,122.39,122.43,122.12,122.29,10638.0,109.3095,109.3452,109.0684,109.2202,10638.0
2018-03-12 14:50:00,122.21,122.42,122.16,122.33,11462.0,109.1487,109.3363,109.1041,109.2559,11462.0
2018-03-12 15:00:00,122.41,122.49,122.34,122.48,12090.0,109.3274,109.3988,109.2648,109.3899,12090.0
2018-03-12 15:10:00,122.4,122.47,122.32,122.4,12748.0,109.3184,109.381,109.247,109.3184,12748.0
2018-03-12 15:20:00,122.36,122.51,122.26,122.26,38198.0,109.2827,109.4167,109.1934,109.1934,38198.0
2018-03-12 15:30:00,122.24,122.5,122.19,122.5,13938.0,109.1755,109.4077,109.1309,109.4077,13938.0
2018-03-12 15:40:00,122.52,122.61,122.41,122.52,29616.0,109.4256,109.506,109.3274,109.4256,29616.0
2018-03-12 15:50:00,122.5,122.7,122.36,122.41,95876.0,109.4077,109.5864,109.2827,109.3274,95876.0
2018-03-13 09:30:00,123.41,123.67,122.4,123.3,22981.0,110.2205,110.4527,109.3184,110.1222,22981.0
2018-03-13 09:40:00,123.39,123.6,123.06,123.39,14028.0,110.2026,110.3902,109.9079,110.2026,14028.0
2018-03-13 09:50:00,123.2,123.46,123.04,123.34,20307.0,110.0329,110.2651,109.89,110.158,20307.0
2018-03-13 10:00:00,123.36,123.52,123.11,123.49,15250.0,110.1758,110.3187,109.9526,110.2919,15250.0
2018-03-13 10:10:00,123.51,123.96,123.46,123.87,17073.0,110.3098,110.7117,110.2651,110.6313,17073.0
2018-03-13 10:20:00,123.9,123.96,123.19,123.28,17325.0,110.6581,110.7117,110.024,110.1044,17325.0
2018-03-13 10:30:00,123.27,123.27,122.66,122.66,21686.0,110.0955,110.0955,109.5506,109.5506,21686.0
2018-03-13 10:40:00,122.73,123.24,122.73,123.02,19879.0,109.6132,110.0687,109.6132,109.8722,19879.0
2018-03-13 10:50:00,122.98,122.98,122.67,122.73,13867.0,109.8364,109.8364,109.5596,109.6132,13867.0
2018-03-13 11:00:00,122.71,122.76,121.6,121.6,34848.0,109.5953,109.64,108.6039,108.6039,34848.0
2018-03-13 11:10:00,121.56,121.8,121.47,121.61,17036.0,108.5682,108.7826,108.4878,108.6129,17036.0
2018-03-13 11:20:00,121.64,122.0,121.61,121.62,16595.0,108.6397,108.9612,108.6129,108.6218,16595.0
2018-03-13 11:30:00,121.71,121.91,121.5,121.89,14855.0,108.7022,108.8808,108.5146,108.8629,14855.0
2018-03-13 11:40:00,121.92,122.34,121.92,122.33,16604.0,108.8897,109.2648,108.8897,109.2559,16604.0
2018-03-13 11:50:00,122.37,122.49,121.94,121.94,13340.0,109.2916,109.3988,108.9076,108.9076,13340.0
2018-03-13 12:00:00,121.96,121.99,121.1,121.3,15277.0,108.9255,108.9523,108.1574,108.336,15277.0
2018-03-13 12:10:00,121.27,121.32,121.04,121.28,12140.0,108.3092,108.3539,108.1038,108.3181,12140.0
2018-03-13 12:20:00,121.33,121.6,121.12,121.22,33709.0,108.3628,108.6039,108.1752,108.2645,33709.0
2018-03-13 12:30:00,121.19,121.79,121.19,121.74,16816.0,108.2378,108.7736,108.2378,108.729,16816.0
2018-03-13 12:40:00,121.73,121.85,121.41,121.84,8555.0,108.72,108.8272,108.4342,108.8183,8555.0
2018-03-13 12:50:00,121.93,122.35,121.92,122.23,8787.0,108.8987,109.2738,108.8897,109.1666,8787.0
2018-03-13 13:00:00,122.22,122.26,122.07,122.14,4065.0,109.1577,109.1934,109.0237,109.0862,4065.0
2018-03-13 13:10:00,122.17,122.33,122.17,122.28,4490.0,109.113,109.2559,109.113,109.2113,4490.0
2018-03-13 13:20:00,122.32,122.39,121.96,122.09,4993.0,109.247,109.3095,108.9255,109.0416,4993.0
2018-03-13 13:30:00,122.18,122.28,122.1,122.11,4975.0,109.1219,109.2113,109.0505,109.0594,4975.0
2018-03-13 13:40:00,122.1,122.26,121.65,121.82,7804.0,109.0505,109.1934,108.6486,108.8004,7804.0
2018-03-13 13:50:00,121.8,121.91,121.63,121.77,4650.0,108.7826,108.8808,108.6307,108.7558,4650.0
2018-03-13 14:00:00,121.72,121.72,121.52,121.66,6476.0,108.7111,108.7111,108.5325,108.6575,6476.0
2018-03-13 14:10:00,121.64,121.68,121.32,121.47,4400.0,108.6397,108.6754,108.3539,108.4878,4400.0
2018-03-13 14:20:00,121.46,121.52,121.23,121.23,13291.0,108.4789,108.5325,108.2735,108.2735,13291.0
2018-03-13 14:30:00,121.31,121.58,121.23,121.44,9129.0,108.3449,108.5861,108.2735,108.461,9129.0
2018-03-13 14:40:00,121.37,121.39,120.74,120.85,19161.0,108.3985,108.4164,107.8358,107.9341,19161.0
2018-03-13 14:50:00,120.86,121.0,120.74,121.0,16090.0,107.943,108.0681,107.8358,108.0681,16090.0
2018-03-13 15:00:00,121.12,121.22,120.61,120.61,17745.0,108.1752,108.2645,107.7197,107.7197,17745.0
2018-03-13 15:10:00,120.7,120.83,120.49,120.64,9101.0,107.8001,107.9162,107.6126,107.7465,9101.0
2018-03-13 15:20:00,120.59,120.62,120.2,120.37,21757.0,107.7019,107.7287,107.3536,107.5054,21757.0
2018-03-13 15:30:00,120.36,120.59,120.15,120.21,18340.0,107.4965,107.7019,107.3089,107.3625,18340.0
2018-03-13 15:40:00,120.17,120.48,120.09,120.24,36471.0,107.3268,107.6036,107.2553,107.3893,36471.0
2018-03-13 15:50:00,120.2,120.59,120.05,120.52,105573.0,107.3536,107.7019,107.2196,107.6394,105573.0
2018-03-14 09:30:00,121.84,121.89,120.18,120.27,41364.0,108.8183,108.8629,107.3357,107.4161,41364.0
2018-03-14 09:40:00,120.27,121.51,120.11,120.61,36187.0,107.4161,108.5236,107.2732,107.7197,36187.0
2018-03-14 09:50:00,120.58,121.01,120.49,120.75,13722.0,107.6929,108.077,107.6126,107.8448,13722.0
2018-03-14 10:00:00,120.84,121.42,120.84,121.27,12265.0,107.9252,108.4432,107.9252,108.3092,12265.0
2018-03-14 10:10:00,121.2,121.29,120.89,121.23,23856.0,108.2467,108.3271,107.9698,108.2735,23856.0
2018-03-14 10:20:00,121.17,121.83,121.11,121.82,8803.0,108.2199,108.8094,108.1663,108.8004,8803.0
2018-03-14 10:30:00,121.64,121.79,121.21,121.27,9110.0,108.6397,108.7736,108.2556,108.3092,9110.0
2018-03-14 10:40:00,121.28,121.46,121.23,121.23,13326.0,108.3181,108.4789,108.2735,108.2735,13326.0
2018-03-14 10:50:00,121.32,121.58,121.26,121.58,9813.0,108.3539,108.5861,108.3003,108.5861,9813.0
2018-03-14 11:00:00,121.65,121.74,121.25,121.33,6071.0,108.6486,108.729,108.2913,108.3628,6071.0
2018-03-14 11:10:00,121.31,121.31,120.37,120.4,9811.0,108.3449,108.3449,107.5054,107.5322,9811.0
2018-03-14 11:20:00,120.54,120.6,120.1,120.6,11908.0,107.6572,107.7108,107.2642,107.7108,11908.0
2018-03-14 11:30:00,120.55,120.56,119.74,119.98,12590.0,107.6662,107.6751,106.9427,107.1571,12590.0
2018-03-14 11:40:00,119.92,120.33,119.73,120.16,13580.0,107.1035,107.4697,106.9338,107.3178,13580.0
2018-03-14 11:50:00,120.13,120.43,120.07,120.17,7263.0,107.291,107.559,107.2375,107.3268,7263.0
2018-03-14 12:00:00,120.16,120.26,119.93,119.98,5300.0,107.3178,107.4071,107.1124,107.1571,5300.0
2018-03-14 12:10:00,119.99,120.2,119.84,120.14,30635.0,107.166,107.3536,107.032,107.3,30635.0
2018-03-14 12:20:00,120.12,120.37,120.1,120.2,9827.0,107.2821,107.5054,107.2642,107.3536,9827.0
2018-03-14 12:30:00,120.21,120.6,120.16,120.47,17036.0,107.3625,107.7108,107.3178,107.5947,17036.0
2018-03-14 12:40:00,120.53,120.61,120.25,120.43,9759.0,107.6483,107.7197,107.3982,107.559,9759.0
2018-03-14 12:50:00,120.39,120.39,119.96,119.97,10250.0,107.5233,107.5233,107.1392,107.1481,10250.0
2018-03-14 13:00:00,119.99,120.03,119.72,119.83,8348.0,107.166,107.2017,106.9249,107.0231,8348.0
2018-03-14 13:10:00,119.88,120.17,119.79,120.17,5454.0,107.0678,107.3268,106.9874,107.3268,5454.0
2018-03-14 13:20:00,120.17,120.45,120.17,120.38,6088.0,107.3268,107.5768,107.3268,107.5143,6088.0
2018-03-14 13:30:00,120.49,120.84,120.44,120.84,3700.0,107.6126,107.9252,107.5679,107.9252,3700.0
2018-03-14 13:40:00,120.92,121.14,120.84,121.02,6333.0,107.9966,108.1931,107.9252,108.0859,6333.0
2018-03-14 13:50:00,121.15,121.34,120.99,120.99,7077.0,108.202,108.3717,108.0591,108.0591,7077.0
2018-03-14 14:00:00,121.07,121.11,120.88,121.07,10424.0,108.1306,108.1663,107.9609,108.1306,10424.0
2018-03-14 14:10:00,120.89,120.91,120.81,120.81,4448.0,107.9698,107.9877,107.8984,107.8984,4448.0
2018-03-14 14:20:00,120.83,120.89,120.78,120.87,7774.0,107.9162,107.9698,107.8716,107.952,7774.0
2018-03-14 14:30:00,120.86,120.98,120.39,120.44,6264.0,107.943,108.0502,107.5233,107.5679,6264.0
2018-03-14 14:40:00,120.43,120.6,120.19,120.39,23860.0,107.559,107.7108,107.3446,107.5233,23860.0
2018-03-14 14:50:00,120.34,120.61,120.32,120.55,7615.0,107.4786,107.7197,107.4607,107.6662,7615.0
2018-03-14 15:00:00,120.53,120.58,120.33,120.36,11885.0,107.6483,107.6929,107.4697,107.4965,11885.0
2018-03-14 15:10:00,120.36,120.56,120.16,120.35,16099.0,107.4965,107.6751,107.3178,107.4875,16099.0
2018-03-14 15:20:00,120.32,120.6,120.21,120.38,11999.0,107.4607,107.7108,107.3625,107.5143,11999.0
2018-03-14 15:30:00,120.39,120.44,120.19,120.23,16819.0,107.5233,107.5679,107.3446,107.3804,16819.0
2018-03-14 15:40:00,120.21,120.5,120.04,120.5,29363.0,107.3625,107.6215,107.2107,107.6215,29363.0
2018-03-14 15:50:00,120.44,120.46,120.25,120.44,61370.0,107.5679,107.5858,107.3982,107.5679,61370.0
2018-03-15 09:30:00,120.56,121.66,119.84,120.52,36302.0,107.6751,108.6575,107.032,107.6394,36302.0
2018-03-15 09:40:00,120.55,121.0,120.29,120.29,5247.0,107.6662,108.0681,107.4339,107.4339,5247.0
2018-03-15 09:50:00,120.28,120.73,120.27,120.67,14851.0,107.425,107.8269,107.4161,107.7733,14851.0
2018-03-15 10:00:00,120.6,120.8,120.3,120.78,13309.0,107.7108,107.8894,107.4429,107.8716,13309.0
2018-03-15 10:10:00,120.81,121.03,120.69,121.03,10538.0,107.8984,108.0949,107.7912,108.0949,10538.0
2018-03-15 10:20:00,120.99,121.35,120.94,121.33,12599.0,108.0591,108.3807,108.0145,108.3628,12599.0
2018-03-15 10:30:00,121.42,121.51,121.12,121.16,13950.0,108.4432,108.5236,108.1752,108.211,13950.0
2018-03-15 10:40:00,121.15,121.45,121.11,121.45,16334.0,108.202,108.47,108.1663,108.47,16334.0
2018-03-15 10:50:00,121.45,121.74,121.38,121.56,6278.0,108.47,108.729,108.4074,108.5682,6278.0
2018-03-15 11:00:00,121.65,122.25,121.55,122.09,27691.0,108.6486,109.1845,108.5593,109.0416,27691.0
2018-03-15 11:10:00,122.17,122.39,122.08,122.2,12132.0,109.113,109.3095,109.0326,109.1398,12132.0
2018-03-15 11:20:00,122.28,122.46,122.1,122.36,14214.0,109.2113,109.372,109.0505,109.2827,14214.0
2018-03-15 11:30:00,122.4,122.4,122.07,122.2,8470.0,109.3184,109.3184,109.0237,109.1398,8470.0
2018-03-15 11:40:00,122.12,122.33,122.1,122.17,7604.0,109.0684,109.2559,109.0505,109.113,7604.0
2018-03-15 11:50:00,122.18,122.37,121.93,122.27,9673.0,109.1219,109.2916,108.8987,109.2023,9673.0
2018-03-15 12:00:00,122.32,122.33,122.05,122.18,17955.0,109.247,109.2559,109.0058,109.1219,17955.0
2018-03-15 12:10:00,122.23,122.25,121.92,121.94,9457.0,109.1666,109.1845,108.8897,108.9076,9457.0
2018-03-15 12:20:00,121.91,122.0,121.73,121.75,9708.0,108.8808,108.9612,108.72,108.7379,9708.0
2018-03-15 12:30:00,121.73,121.83,121.48,121.48,11309.0,108.72,108.8094,108.4968,108.4968,11309.0
2018-03-15 12:40:00,121.44,121.71,121.44,121.69,3300.0,108.461,108.7022,108.461,108.6843,3300.0
2018-03-15 12:50:00,121.66,121.76,121.54,121.69,4600.0,108.6575,108.7468,108.5503,108.6843,4600.0
2018-03-15 13:00:00,121.65,121.71,121.57,121.59,3453.0,108.6486,108.7022,108.5771,108.595,3453.0
2018-03-15 13:10:00,121.59,121.59,121.4,121.48,7600.0,108.595,108.595,108.4253,108.4968,7600.0
2018-03-15 13:20:00,121.44,121.72,121.38,121.51,8079.0,108.461,108.7111,108.4074,108.5236,8079.0
2018-03-15 13:30:00,121.5,121.6,121.42,121.56,3078.0,108.5146,108.6039,108.4432,108.5682,3078.0
2018-03-15 13:40:00,121.57,121.68,121.22,121.29,9701.0,108.5771,108.6754,108.2645,108.3271,9701.0
2018-03-15 13:50:00,121.36,121.38,120.89,120.89,12773.0,108.3896,108.4074,107.9698,107.9698,12773.0
2018-03-15 14:00:00,120.87,121.0,120.76,120.96,8050.0,107.952,108.0681,107.8537,108.0323,8050.0
2018-03-15 14:10:00,120.95,121.17,120.95,121.05,31322.0,108.0234,108.2199,108.0234,108.1127,31322.0
2018-03-15 14:20:00,121.07,121.25,121.02,121.13,10550.0,108.1306,108.2913,108.0859,108.1842,10550.0
2018-03-15 14:30:00,121.17,121.21,121.05,121.19,8006.0,108.2199,108.2556,108.1127,108.2378,8006.0
2018-03-15 14:40:00,121.23,121.32,121.13,121.29,7191.0,108.2735,108.3539,108.1842,108.3271,7191.0
2018-03-15 14:50:00,121.32,121.55,121.22,121.52,7829.0,108.3539,108.5593,108.2645,108.5325,7829.0
2018-03-15 15:00:00,121.51,121.56,121.21,121.28,10313.0,108.5236,108.5682,108.2556,108.3181,10313.0
2018-03-15 15:10:00,121.34,121.52,121.31,121.4,11268.0,108.3717,108.5325,108.3449,108.4253,11268.0
2018-03-15 15:20:00,121.4,121.43,121.32,121.38,21311.0,108.4253,108.4521,108.3539,108.4074,21311.0
2018-03-15 15:30:00,121.37,121.41,121.29,121.31,21413.0,108.3985,108.4342,108.3271,108.3449,21413.0
2018-03-15 15:40:00,121.34,121.37,121.23,121.29,21064.0,108.3717,108.3985,108.2735,108.3271,21064.0
2018-03-15 15:50:00,121.27,121.27,120.8,120.8,118157.0,108.3092,108.3092,107.8894,107.8894,118157.0
2018-03-16 09:30:00,121.51,121.56,120.63,120.75,160903.0,108.5236,108.5682,107.7376,107.8448,160903.0
2018-03-16 09:40:00,120.8,121.16,120.24,120.33,24849.0,107.8894,108.211,107.3893,107.4697,24849.0
2018-03-16 09:50:00,120.31,120.94,120.15,120.68,11232.0,107.4518,108.0145,107.3089,107.7823,11232.0
2018-03-16 10:00:00,120.66,120.83,120.41,120.75,13885.0,107.7644,107.9162,107.5411,107.8448,13885.0
2018-03-16 10:10:00,120.65,121.03,120.5,120.96,20345.0,107.7555,108.0949,107.6215,108.0323,20345.0
2018-03-16 10:20:00,121.03,121.54,121.03,121.47,10597.0,108.0949,108.5503,108.0949,108.4878,10597.0
2018-03-16 10:30:00,121.37,121.62,121.36,121.47,9236.0,108.3985,108.6218,108.3896,108.4878,9236.0
2018-03-16 10:40:00,121.41,121.47,121.24,121.33,13280.0,108.4342,108.4878,108.2824,108.3628,13280.0
2018-03-16 10:50:00,121.35,121.49,121.29,121.36,15100.0,108.3807,108.5057,108.3271,108.3896,15100.0
2018-03-16 11:00:00,121.28,121.37,121.13,121.14,19090.0,108.3181,108.3985,108.1842,108.1931,19090.0
2018-03-16 11:10:00,121.14,121.16,120.76,120.88,8092.0,108.1931,108.211,107.8537,107.9609,8092.0
2018-03-16 11:20:00,120.94,121.13,120.81,121.13,11613.0,108.0145,108.1842,107.8984,108.1842,11613.0
2018-03-16 11:30:00,121.12,121.13,120.77,120.88,6400.0,108.1752,108.1842,107.8626,107.9609,6400.0
2018-03-16 11:40:00,120.93,120.93,120.69,120.69,8500.0,108.0055,108.0055,107.7912,107.7912,8500.0
2018-03-16 11:50:00,120.73,120.75,120.42,120.49,6627.0,107.8269,107.8448,107.55,107.6126,6627.0
2018-03-16 12:00:00,120.52,120.77,120.49,120.68,4743.0,107.6394,107.8626,107.6126,107.7823,4743.0
2018-03-16 12:10:00,120.78,120.78,120.51,120.58,5900.0,107.8716,107.8716,107.6304,107.6929,5900.0
2018-03-16 12:20:00,120.65,120.76,120.55,120.6,4400.0,107.7555,107.8537,107.6662,107.7108,4400.0
2018-03-16 12:30:00,120.59,120.68,120.52,120.62,2104.0,107.7019,107.7823,107.6394,107.7287,2104.0
2018-03-16 12:40:00,120.6,120.84,120.57,120.84,4914.0,107.7108,107.9252,107.684,107.9252,4914.0
2018-03-16 12:50:00,120.85,121.01,120.84,120.96,7320.0,107.9341,108.077,107.9252,108.0323,7320.0
2018-03-16 13:00:00,120.99,121.05,120.82,120.93,3694.0,108.0591,108.1127,107.9073,108.0055,3694.0
2018-03-16 13:10:00,120.86,120.94,120.76,120.8,3020.0,107.943,108.0145,107.8537,107.8894,3020.0
2018-03-16 13:20:00,120.87,120.9,120.8,120.86,4281.0,107.952,107.9787,107.8894,107.943,4281.0
2018-03-16 13:30:00,120.93,120.98,120.87,120.98,2510.0,108.0055,108.0502,107.952,108.0502,2510.0
2018-03-16 13:40:00,120.99,121.02,120.73,120.73,9587.0,108.0591,108.0859,107.8269,107.8269,9587.0
2018-03-16 13:50:00,120.81,120.87,120.78,120.87,2587.0,107.8984,107.952,107.8716,107.952,2587.0
2018-03-16 14:00:00,120.89,120.89,120.8,120.88,5527.0,107.9698,107.9698,107.8894,107.9609,5527.0
2018-03-16 14:10:00,120.87,120.93,120.81,120.87,29218.0,107.952,108.0055,107.8984,107.952,29218.0
2018-03-16 14:20:00,120.86,121.11,120.83,121.11,7619.0,107.943,108.1663,107.9162,108.1663,7619.0
2018-03-16 14:30:00,121.06,121.13,121.0,121.11,2500.0,108.1216,108.1842,108.0681,108.1663,2500.0
2018-03-16 14:40:00,121.06,121.12,120.97,121.0,7625.0,108.1216,108.1752,108.0413,108.0681,7625.0
2018-03-16 14:50:00,120.96,121.07,120.96,121.05,4125.0,108.0323,108.1306,108.0323,108.1127,4125.0
2018-03-16 15:00:00,121.05,121.13,120.96,121.04,5429.0,108.1127,108.1842,108.0323,108.1038,5429.0
2018-03-16 15:10:00,121.0,121.03,120.8,120.84,9019.0,108.0681,108.0949,107.8894,107.9252,9019.0
2018-03-16 15:20:00,120.83,120.93,120.8,120.9,9378.0,107.9162,108.0055,107.8894,107.9787,9378.0
2018-03-16 15:30:00,120.9,121.04,120.9,120.9,13466.0,107.9787,108.1038,107.9787,107.9787,13466.0
2018-03-16 15:40:00,120.96,121.09,120.94,121.09,19398.0,108.0323,108.1484,108.0145,108.1484,19398.0
2018-03-16 15:50:00,121.14,121.15,120.6,120.62,103935.0,108.1931,108.202,107.7108,107.7287,103935.0
2018-03-19 09:30:00,118.31,118.95,116.29,117.32,218472.0,105.6656,106.2372,103.8614,104.7814,218472.0
2018-03-19 09:40:00,117.23,118.68,116.81,117.8,159173.0,104.701,105.996,104.3259,105.2101,159173.0
2018-03-19 09:50:00,117.79,118.34,116.71,116.75,89553.0,105.2011,105.6923,104.2366,104.2723,89553.0
2018-03-19 10:00:00,116.69,117.66,116.68,117.28,51183.0,104.2187,105.085,104.2098,104.7456,51183.0
2018-03-19 10:10:00,117.13,117.26,116.19,116.55,57049.0,104.6117,104.7278,103.7721,104.0937,57049.0
2018-03-19 10:20:00,116.56,116.6,116.13,116.47,83125.0,104.1026,104.1383,103.7185,104.0222,83125.0
2018-03-19 10:30:00,116.48,117.27,116.19,117.1,107164.0,104.0311,104.7367,103.7721,104.5849,107164.0
2018-03-19 10:40:00,117.08,117.45,116.7,117.19,99196.0,104.567,104.8975,104.2276,104.6653,99196.0
2018-03-19 10:50:00,117.29,117.32,116.24,116.29,53958.0,104.7546,104.7814,103.8168,103.8614,53958.0
2018-03-19 11:00:00,116.29,116.42,114.83,114.98,132039.0,103.8614,103.9775,102.5575,102.6915,132039.0
2018-03-19 11:10:00,115.05,115.31,114.65,114.8,48116.0,102.754,102.9862,102.3967,102.5307,48116.0
2018-03-19 11:20:00,114.82,114.98,114.03,114.12,41002.0,102.5486,102.6915,101.843,101.9234,41002.0
2018-03-19 11:30:00,114.2,114.2,113.46,113.49,33458.0,101.9948,101.9948,101.3339,101.3607,33458.0
2018-03-19 11:40:00,113.42,113.7,112.61,112.61,63180.0,101.2982,101.5483,100.5747,100.5747,63180.0
2018-03-19 11:50:00,112.5,112.87,111.34,111.58,65251.0,100.4765,100.807,99.4405,99.6548,65251.0
2018-03-19 12:00:00,111.53,111.95,111.46,111.64,53727.0,99.6102,99.9853,99.5477,99.7084,53727.0
2018-03-19 12:10:00,111.72,111.72,111.05,111.44,48448.0,99.7799,99.7799,99.1815,99.5298,48448.0
2018-03-19 12:20:00,111.48,112.53,111.47,112.45,36211.0,99.5655,100.5033,99.5566,100.4318,36211.0
2018-03-19 12:30:00,112.43,112.85,111.81,112.84,59022.0,100.414,100.7891,99.8602,100.7802,59022.0
2018-03-19 12:40:00,112.71,112.71,111.4,111.4,41375.0,100.6641,100.6641,99.4941,99.4941,41375.0
2018-03-19 12:50:00,111.44,112.53,111.44,112.38,37247.0,99.5298,100.5033,99.5298,100.3693,37247.0
2018-03-19 13:00:00,112.3,112.52,111.71,111.92,23968.0,100.2979,100.4944,99.7709,99.9585,23968.0
2018-03-19 13:10:00,111.71,112.33,111.56,112.17,25744.0,99.7709,100.3247,99.637,100.1818,25744.0
2018-03-19 13:20:00,112.13,112.72,112.08,112.59,28394.0,100.146,100.673,100.1014,100.5569,28394.0
2018-03-19 13:30:00,112.58,113.67,112.56,113.63,63257.0,100.548,101.5215,100.5301,101.4857,63257.0
2018-03-19 13:40:00,113.57,114.15,113.42,114.02,55380.0,101.4321,101.9502,101.2982,101.8341,55380.0
2018-03-19 13:50:00,114.01,114.47,113.58,114.32,57324.0,101.8251,102.236,101.4411,102.102,57324.0
2018-03-19 14:00:00,114.32,114.54,114.2,114.34,60395.0,102.102,102.2985,101.9948,102.1199,60395.0
2018-03-19 14:10:00,114.32,114.44,114.17,114.17,53238.0,102.102,102.2092,101.968,101.968,53238.0
2018-03-19 14:20:00,114.19,114.23,113.71,113.82,53157.0,101.9859,102.0216,101.5572,101.6554,53157.0
2018-03-19 14:30:00,113.8,114.28,113.66,114.05,81611.0,101.6376,102.0663,101.5125,101.8608,81611.0
2018-03-19 14:40:00,114.1,114.48,113.74,114.28,43214.0,101.9055,102.2449,101.584,102.0663,43214.0
2018-03-19 14:50:00,114.31,115.18,114.25,114.9,59924.0,102.0931,102.8701,102.0395,102.62,59924.0
2018-03-19 15:00:00,114.94,115.22,114.75,114.87,51927.0,102.6557,102.9058,102.486,102.5932,51927.0
2018-03-19 15:10:00,114.87,116.08,114.85,116.08,85180.0,102.5932,103.6739,102.5753,103.6739,85180.0
2018-03-19 15:20:00,116.06,116.2,115.51,115.52,114617.0,103.656,103.7811,103.1648,103.1737,114617.0
2018-03-19 15:30:00,115.51,115.59,115.06,115.39,72318.0,103.1648,103.2363,102.7629,103.0576,72318.0
2018-03-19 15:40:00,115.39,115.87,115.2,115.6,159433.0,103.0576,103.4863,102.8879,103.2452,159433.0
2018-03-19 15:50:00,115.58,116.29,115.32,115.98,282467.0,103.2273,103.8614,102.9951,103.5846,282467.0
2018-03-20 09:30:00,115.71,116.25,114.86,115.51,131326.0,103.3434,103.8257,102.5843,103.1648,131326.0
2018-03-20 09:40:00,115.55,116.56,115.44,116.25,159570.0,103.2005,104.1026,103.1023,103.8257,159570.0
2018-03-20 09:50:00,116.22,116.26,115.84,116.02,100970.0,103.7989,103.8346,103.4595,103.6203,100970.0
2018-03-20 10:00:00,116.07,116.2,115.93,115.98,52955.0,103.665,103.7811,103.5399,103.5846,52955.0
2018-03-20 10:10:00,115.98,116.09,115.76,116.03,123169.0,103.5846,103.6828,103.3881,103.6292,123169.0
2018-03-20 10:20:00,116.07,116.45,116.07,116.33,159114.0,103.665,104.0043,103.665,103.8972,159114.0
2018-03-20 10:30:00,116.36,116.66,116.36,116.49,94456.0,103.924,104.1919,103.924,104.0401,94456.0
2018-03-20 10:40:00,116.47,116.82,116.36,116.58,139841.0,104.0222,104.3348,103.924,104.1204,139841.0
2018-03-20 10:50:00,116.59,116.86,116.48,116.57,32821.0,104.1294,104.3705,104.0311,104.1115,32821.0
2018-03-20 11:00:00,116.6,116.62,116.16,116.35,47059.0,104.1383,104.1562,103.7453,103.915,47059.0
2018-03-20 11:10:00,116.36,116.53,116.36,116.48,70588.0,103.924,104.0758,103.924,104.0311,70588.0
2018-03-20 11:20:00,116.5,117.59,116.45,117.56,84837.0,104.049,105.0225,104.0043,104.9957,84837.0
2018-03-20 11:30:00,117.57,118.12,117.48,118.11,47944.0,105.0046,105.4959,104.9243,105.4869,47944.0
2018-03-20 11:40:00,118.15,118.24,117.77,117.88,53029.0,105.5227,105.603,105.1833,105.2815,53029.0
2018-03-20 11:50:00,117.88,118.2,117.71,118.2,52530.0,105.2815,105.5673,105.1297,105.5673,52530.0
2018-03-20 12:00:00,118.2,118.41,117.87,118.27,31118.0,105.5673,105.7549,105.2726,105.6298,31118.0
2018-03-20 12:10:00,118.27,118.54,118.21,118.25,20531.0,105.6298,105.871,105.5762,105.612,20531.0
2018-03-20 12:20:00,118.22,118.68,118.22,118.66,16541.0,105.5852,105.996,105.5852,105.9781,16541.0
2018-03-20 12:30:00,118.66,118.78,117.89,117.89,27913.0,105.9781,106.0853,105.2904,105.2904,27913.0
2018-03-20 12:40:00,117.96,118.15,117.88,117.95,18443.0,105.353,105.5227,105.2815,105.344,18443.0
2018-03-20 12:50:00,117.99,118.07,117.75,117.76,18372.0,105.3798,105.4512,105.1654,105.1743,18372.0
2018-03-20 13:00:00,117.72,117.78,117.36,117.53,19041.0,105.1386,105.1922,104.8171,104.9689,19041.0
2018-03-20 13:10:00,117.52,117.72,117.43,117.72,20255.0,104.96,105.1386,104.8796,105.1386,20255.0
2018-03-20 13:20:00,117.72,117.89,117.67,117.8,17954.0,105.1386,105.2904,105.094,105.2101,17954.0
2018-03-20 13:30:00,117.79,117.85,117.68,117.74,13300.0,105.2011,105.2547,105.1029,105.1565,13300.0
2018-03-20 13:40:00,117.75,117.86,117.61,117.65,27380.0,105.1654,105.2636,105.0404,105.0761,27380.0
2018-03-20 13:50:00,117.65,117.96,117.65,117.75,16511.0,105.0761,105.353,105.0761,105.1654,16511.0
2018-03-20 14:00:00,117.71,117.95,117.66,117.79,27785.0,105.1297,105.344,105.085,105.2011,27785.0
2018-03-20 14:10:00,117.79,117.87,117.68,117.83,15543.0,105.2011,105.2726,105.1029,105.2369,15543.0
2018-03-20 14:20:00,117.8,117.86,117.68,117.77,13406.0,105.2101,105.2636,105.1029,105.1833,13406.0
2018-03-20 14:30:00,117.79,117.8,117.66,117.76,13823.0,105.2011,105.2101,105.085,105.1743,13823.0
2018-03-20 14:40:00,117.75,117.79,117.64,117.78,18759.0,105.1654,105.2011,105.0672,105.1922,18759.0
2018-03-20 14:50:00,117.78,117.84,117.54,117.59,16982.0,105.1922,105.2458,104.9778,105.0225,16982.0
2018-03-20 15:00:00,117.64,117.81,117.58,117.65,28283.0,105.0672,105.219,105.0136,105.0761,28283.0
2018-03-20 15:10:00,117.65,117.72,117.52,117.56,20740.0,105.0761,105.1386,104.96,104.9957,20740.0
2018-03-20 15:20:00,117.51,117.58,117.12,117.21,34528.0,104.9511,105.0136,104.6027,104.6831,34528.0
2018-03-20 15:30:00,117.21,117.37,117.06,117.19,39902.0,104.6831,104.826,104.5491,104.6653,39902.0
2018-03-20 15:40:00,117.19,117.38,117.03,117.09,47068.0,104.6653,104.8349,104.5224,104.5759,47068.0
2018-03-20 15:50:00,117.12,117.46,117.07,117.19,142800.0,104.6027,104.9064,104.5581,104.6653,142800.0
2018-03-21 09:30:00,117.59,118.67,117.45,118.67,45074.0,105.0225,105.9871,104.8975,105.9871,45074.0
2018-03-21 09:40:00,118.62,119.11,118.43,118.59,68077.0,105.9424,106.3801,105.7727,105.9156,68077.0
2018-03-21 09:50:00,118.53,118.75,118.43,118.5,21174.0,105.862,106.0585,105.7727,105.8352,21174.0
2018-03-21 10:00:00,118.58,119.27,118.55,119.25,24436.0,105.9067,106.523,105.8799,106.5051,24436.0
2018-03-21 10:10:00,119.32,119.48,118.99,119.42,29426.0,106.5676,106.7105,106.2729,106.6569,29426.0
2018-03-21 10:20:00,119.41,119.76,119.41,119.62,18820.0,106.648,106.9606,106.648,106.8355,18820.0
2018-03-21 10:30:00,119.62,119.7,119.37,119.67,26435.0,106.8355,106.907,106.6123,106.8802,26435.0
2018-03-21 10:40:00,119.58,119.64,119.25,119.59,20239.0,106.7998,106.8534,106.5051,106.8088,20239.0
2018-03-21 10:50:00,119.59,119.69,119.41,119.43,21427.0,106.8088,106.8981,106.648,106.6659,21427.0
2018-03-21 11:00:00,119.43,119.58,119.05,119.17,34046.0,106.6659,106.7998,106.3265,106.4336,34046.0
2018-03-21 11:10:00,119.17,119.54,119.12,119.22,42255.0,106.4336,106.7641,106.389,106.4783,42255.0
2018-03-21 11:20:00,119.2,119.58,119.16,119.43,13000.0,106.4604,106.7998,106.4247,106.6659,13000.0
2018-03-21 11:30:00,119.48,119.74,119.4,119.61,10859.0,106.7105,106.9427,106.6391,106.8266,10859.0
2018-03-21 11:40:00,119.61,119.61,119.38,119.38,13050.0,106.8266,106.8266,106.6212,106.6212,13050.0
2018-03-21 11:50:00,119.38,119.77,119.33,119.7,17553.0,106.6212,106.9695,106.5765,106.907,17553.0
2018-03-21 12:00:00,119.64,119.72,119.3,119.37,18817.0,106.8534,106.9249,106.5497,106.6123,18817.0
2018-03-21 12:10:00,119.37,119.37,118.95,118.95,12103.0,106.6123,106.6123,106.2372,106.2372,12103.0
2018-03-21 12:20:00,118.99,119.14,118.99,119.08,7194.0,106.2729,106.4068,106.2729,106.3533,7194.0
2018-03-21 12:30:00,119.02,119.3,118.93,119.3,18350.0,106.2997,106.5497,106.2193,106.5497,18350.0
2018-03-21 12:40:00,119.32,119.5,119.18,119.28,9425.0,106.5676,106.7284,106.4426,106.5319,9425.0
2018-03-21 12:50:00,119.29,119.64,119.29,119.33,5900.0,106.5408,106.8534,106.5408,106.5765,5900.0
2018-03-21 13:00:00,119.33,119.42,119.08,119.08,7770.0,106.5765,106.6569,106.3533,106.3533,7770.0
2018-03-21 13:10:00,119.06,119.2,118.97,119.2,18773.0,106.3354,106.4604,106.255,106.4604,18773.0
2018-03-21 13:20:00,119.2,119.54,119.15,119.31,41274.0,106.4604,106.7641,106.4158,106.5587,41274.0
2018-03-21 13:30:00,119.31,119.32,118.9,118.9,10040.0,106.5587,106.5676,106.1925,106.1925,10040.0
2018-03-21 13:40:00,118.83,119.0,118.82,118.97,9052.0,106.13,106.2818,106.121,106.255,9052.0
2018-03-21 13:50:00,118.92,119.0,118.88,118.93,11413.0,106.2104,106.2818,106.1746,106.2193,11413.0
2018-03-21 14:00:00,119.0,119.53,118.95,119.23,27684.0,106.2818,106.7552,106.2372,106.4872,27684.0
2018-03-21 14:10:00,119.26,119.81,119.08,119.4,55861.0,106.514,107.0052,106.3533,106.6391,55861.0
2018-03-21 14:20:00,119.29,119.32,118.39,118.52,27195.0,106.5408,106.5676,105.737,105.8531,27195.0
2018-03-21 14:30:00,118.53,118.9,118.37,118.37,39701.0,105.862,106.1925,105.7191,105.7191,39701.0
2018-03-21 14:40:00,118.34,118.48,117.77,117.84,17654.0,105.6923,105.8174,105.1833,105.2458,17654.0
2018-03-21 14:50:00,117.73,118.23,117.39,118.23,19702.0,105.1475,105.5941,104.8439,105.5941,19702.0
2018-03-21 15:00:00,118.14,118.43,117.97,118.17,20393.0,105.5137,105.7727,105.3619,105.5405,20393.0
2018-03-21 15:10:00,118.18,118.76,118.0,118.59,34449.0,105.5494,106.0675,105.3887,105.9156,34449.0
2018-03-21 15:20:00,118.6,118.71,118.24,118.24,17099.0,105.9246,106.0228,105.603,105.603,17099.0
2018-03-21 15:30:00,118.2,118.66,118.15,118.45,36053.0,105.5673,105.9781,105.5227,105.7906,36053.0
2018-03-21 15:40:00,118.45,118.45,118.02,118.15,48992.0,105.7906,105.7906,105.4065,105.5227,48992.0
2018-03-21 15:50:00,118.15,118.36,117.99,117.99,106531.0,105.5227,105.7102,105.3798,105.3798,106531.0
2018-03-22 09:30:00,116.09,116.61,115.06,116.24,36098.0,103.6828,104.1472,102.7629,103.8168,36098.0
2018-03-22 09:40:00,116.33,116.97,116.23,116.79,18809.0,103.8972,104.4688,103.8079,104.308,18809.0
2018-03-22 09:50:00,116.86,117.28,116.57,116.73,17181.0,104.3705,104.7456,104.1115,104.2544,17181.0
2018-03-22 10:00:00,116.73,116.78,116.42,116.66,18606.0,104.2544,104.2991,103.9775,104.1919,18606.0
2018-03-22 10:10:00,116.61,116.88,116.56,116.62,8915.0,104.1472,104.3884,104.1026,104.1562,8915.0
2018-03-22 10:20:00,116.57,116.65,116.28,116.32,10978.0,104.1115,104.183,103.8525,103.8882,10978.0
2018-03-22 10:30:00,116.32,116.32,115.54,115.79,17316.0,103.8882,103.8882,103.1916,103.4149,17316.0
2018-03-22 10:40:00,115.85,115.85,115.2,115.28,9743.0,103.4685,103.4685,102.8879,102.9594,9743.0
2018-03-22 10:50:00,115.22,115.3,114.38,114.62,19334.0,102.9058,102.9773,102.1556,102.3699,19334.0
2018-03-22 11:00:00,114.64,115.1,114.58,114.76,21276.0,102.3878,102.7986,102.3342,102.495,21276.0
2018-03-22 11:10:00,114.8,114.85,114.4,114.64,18858.0,102.5307,102.5753,102.1734,102.3878,18858.0
2018-03-22 11:20:00,114.62,114.62,113.74,113.96,17080.0,102.3699,102.3699,101.584,101.7805,17080.0
2018-03-22 11:30:00,113.9,113.95,113.28,113.39,18617.0,101.7269,101.7715,101.1731,101.2714,18617.0
2018-03-22 11:40:00,113.41,113.77,113.19,113.59,20158.0,101.2892,101.6108,101.0928,101.45,20158.0
2018-03-22 11:50:00,113.56,113.7,113.17,113.21,18077.0,101.4232,101.5483,101.0749,101.1106,18077.0
2018-03-22 12:00:00,113.27,113.38,112.98,113.35,15555.0,101.1642,101.2625,100.9052,101.2357,15555.0
2018-03-22 12:10:00,113.3,113.99,113.17,113.8,19241.0,101.191,101.8073,101.0749,101.6376,19241.0
2018-03-22 12:20:00,113.91,114.55,113.91,114.55,34564.0,101.7358,102.3074,101.7358,102.3074,34564.0
2018-03-22 12:30:00,114.53,114.53,114.15,114.53,33475.0,102.2895,102.2895,101.9502,102.2895,33475.0
2018-03-22 12:40:00,114.39,114.51,114.19,114.19,8974.0,102.1645,102.2717,101.9859,101.9859,8974.0
2018-03-22 12:50:00,114.37,114.5,114.23,114.34,34224.0,102.1466,102.2628,102.0216,102.1199,34224.0
2018-03-22 13:00:00,114.31,114.31,113.74,113.88,13460.0,102.0931,102.0931,101.584,101.709,13460.0
2018-03-22 13:10:00,113.86,114.02,113.7,113.85,9818.0,101.6912,101.8341,101.5483,101.6822,9818.0
2018-03-22 13:20:00,113.85,114.54,113.81,114.53,18072.0,101.6822,102.2985,101.6465,102.2895,18072.0
2018-03-22 13:30:00,114.55,114.57,114.26,114.57,45389.0,102.3074,102.3253,102.0484,102.3253,45389.0
2018-03-22 13:40:00,114.58,114.76,114.29,114.45,16859.0,102.3342,102.495,102.0752,102.2181,16859.0
2018-03-22 13:50:00,114.54,114.54,114.25,114.46,56045.0,102.2985,102.2985,102.0395,102.227,56045.0
2018-03-22 14:00:00,114.46,114.49,114.2,114.26,29786.0,102.227,102.2538,101.9948,102.0484,29786.0
2018-03-22 14:10:00,114.22,114.49,114.21,114.49,28789.0,102.0127,102.2538,102.0037,102.2538,28789.0
2018-03-22 14:20:00,114.41,114.44,114.06,114.06,13688.0,102.1824,102.2092,101.8698,101.8698,13688.0
2018-03-22 14:30:00,114.03,114.24,113.91,114.2,17916.0,101.843,102.0305,101.7358,101.9948,17916.0
2018-03-22 14:40:00,114.18,114.27,113.97,114.21,17350.0,101.977,102.0573,101.7894,102.0037,17350.0
2018-03-22 14:50:00,114.22,114.38,114.0,114.14,20307.0,102.0127,102.1556,101.8162,101.9412,20307.0
2018-03-22 15:00:00,114.08,114.16,113.84,113.84,19989.0,101.8876,101.9591,101.6733,101.6733,19989.0
2018-03-22 15:10:00,113.88,113.88,113.49,113.67,31876.0,101.709,101.709,101.3607,101.5215,31876.0
2018-03-22 15:20:00,113.67,114.09,113.62,113.65,58000.0,101.5215,101.8966,101.4768,101.5036,58000.0
2018-03-22 15:30:00,113.68,113.75,113.48,113.58,50418.0,101.5304,101.5929,101.3518,101.4411,50418.0
2018-03-22 15:40:00,113.58,113.65,113.21,113.3,75792.0,101.4411,101.5036,101.1106,101.191,75792.0
2018-03-22 15:50:00,113.3,113.44,112.79,112.93,125580.0,101.191,101.316,100.7355,100.8605,125580.0
2018-03-23 09:30:00,113.43,113.85,112.02,112.12,41805.0,101.3071,101.6822,100.0478,100.1371,41805.0
2018-03-23 09:40:00,112.05,112.37,110.49,110.61,46169.0,100.0746,100.3604,98.6813,98.7885,46169.0
2018-03-23 09:50:00,110.62,111.56,110.24,111.29,65213.0,98.7974,99.637,98.458,99.3958,65213.0
2018-03-23 10:00:00,111.29,111.55,110.5,110.89,41478.0,99.3958,99.628,98.6903,99.0386,41478.0
2018-03-23 10:10:00,110.98,111.12,110.6,110.73,34511.0,99.119,99.244,98.7796,98.8957,34511.0
2018-03-23 10:20:00,110.68,110.83,110.08,110.82,22228.0,98.851,98.985,98.3151,98.9761,22228.0
2018-03-23 10:30:00,110.82,111.73,110.76,111.48,65379.0,98.9761,99.7888,98.9225,99.5655,65379.0
2018-03-23 10:40:00,111.53,111.55,110.98,111.02,25812.0,99.6102,99.628,99.119,99.1547,25812.0
2018-03-23 10:50:00,111.09,111.67,110.82,111.55,100213.0,99.2172,99.7352,98.9761,99.628,100213.0
2018-03-23 11:00:00,111.48,111.55,110.96,110.96,128479.0,99.5655,99.628,99.1011,99.1011,128479.0
2018-03-23 11:10:00,111.05,111.44,110.99,111.33,7400.0,99.1815,99.5298,99.1279,99.4315,7400.0
2018-03-23 11:20:00,111.31,111.31,110.64,110.73,29297.0,99.4137,99.4137,98.8153,98.8957,29297.0
2018-03-23 11:30:00,110.59,111.12,110.51,110.65,10946.0,98.7706,99.244,98.6992,98.8242,10946.0
2018-03-23 11:40:00,110.59,110.64,110.05,110.05,11244.0,98.7706,98.8153,98.2883,98.2883,11244.0
2018-03-23 11:50:00,110.11,110.33,109.95,110.01,22410.0,98.3419,98.5384,98.199,98.2526,22410.0
2018-03-23 12:00:00,110.04,110.87,110.0,110.87,14879.0,98.2794,99.0207,98.2437,99.0207,14879.0
2018-03-23 12:10:00,110.86,111.11,110.75,110.75,13354.0,99.0118,99.2351,98.9135,98.9135,13354.0
2018-03-23 12:20:00,110.85,111.37,110.79,111.31,28308.0,99.0028,99.4673,98.9493,99.4137,28308.0
2018-03-23 12:30:00,111.32,111.38,110.7,110.78,26851.0,99.4226,99.4762,98.8689,98.9403,26851.0
2018-03-23 12:40:00,110.82,110.91,110.68,110.75,18334.0,98.9761,99.0564,98.851,98.9135,18334.0
2018-03-23 12:50:00,110.71,110.91,110.63,110.81,16686.0,98.8778,99.0564,98.8064,98.9671,16686.0
2018-03-23 13:00:00,110.83,111.21,110.6,111.2,80128.0,98.985,99.3244,98.7796,99.3154,80128.0
2018-03-23 13:10:00,111.2,111.44,111.1,111.4,16298.0,99.3154,99.5298,99.2261,99.4941,16298.0
2018-03-23 13:20:00,111.41,111.65,111.17,111.28,22785.0,99.503,99.7173,99.2886,99.3869,22785.0
2018-03-23 13:30:00,111.3,111.5,111.09,111.29,48859.0,99.4048,99.5834,99.2172,99.3958,48859.0
2018-03-23 13:40:00,111.26,111.5,111.15,111.5,37030.0,99.369,99.5834,99.2708,99.5834,37030.0
2018-03-23 13:50:00,111.49,111.58,111.32,111.39,106891.0,99.5744,99.6548,99.4226,99.4851,106891.0
2018-03-23 14:00:00,111.39,111.47,110.98,111.09,24961.0,99.4851,99.5566,99.119,99.2172,24961.0
2018-03-23 14:10:00,111.08,111.08,110.52,110.52,16681.0,99.2083,99.2083,98.7081,98.7081,16681.0
2018-03-23 14:20:00,110.6,111.19,110.4,111.01,29468.0,98.7796,99.3065,98.6009,99.1457,29468.0
2018-03-23 14:30:00,110.96,111.07,110.58,110.83,14768.0,99.1011,99.1993,98.7617,98.985,14768.0
2018-03-23 14:40:00,110.78,110.97,110.23,110.27,12968.0,98.9403,99.11,98.4491,98.4848,12968.0
2018-03-23 14:50:00,110.26,110.34,109.55,109.68,26671.0,98.4759,98.5474,97.8418,97.9579,26671.0
2018-03-23 15:00:00,109.75,109.83,109.27,109.34,34296.0,98.0204,98.0919,97.5917,97.6542,34296.0
2018-03-23 15:10:00,109.3,110.15,109.28,109.92,37402.0,97.6185,98.3777,97.6006,98.1722,37402.0
2018-03-23 15:20:00,109.96,110.0,109.41,109.51,29202.0,98.208,98.2437,97.7167,97.8061,29202.0
2018-03-23 15:30:00,109.49,109.55,109.18,109.46,40304.0,97.7882,97.8418,97.5113,97.7614,40304.0
2018-03-23 15:40:00,109.45,109.53,108.85,108.85,46209.0,97.7525,97.8239,97.2166,97.2166,46209.0
2018-03-23 15:50:00,108.84,108.84,108.16,108.18,151345.0,97.2077,97.2077,96.6003,96.6182,151345.0
2018-03-26 09:30:00,110.69,112.28,110.2,111.64,124889.0,98.8599,100.28,98.4223,99.7084,124889.0
2018-03-26 09:40:00,111.62,112.16,111.5,111.73,42257.0,99.6906,100.1728,99.5834,99.7888,42257.0
2018-03-26 09:50:00,111.76,112.46,111.49,112.33,81212.0,99.8156,100.4408,99.5744,100.3247,81212.0
2018-03-26 10:00:00,112.28,112.74,112.11,112.22,81766.0,100.28,100.6909,100.1282,100.2264,81766.0
2018-03-26 10:10:00,112.22,112.22,111.54,111.79,31980.0,100.2264,100.2264,99.6191,99.8424,31980.0
2018-03-26 10:20:00,111.77,112.01,111.52,111.78,22500.0,99.8245,100.0389,99.6012,99.8335,22500.0
2018-03-26 10:30:00,111.7,111.83,111.47,111.56,43474.0,99.762,99.8781,99.5566,99.637,43474.0
2018-03-26 10:40:00,111.53,111.54,110.84,111.17,28081.0,99.6102,99.6191,98.9939,99.2886,28081.0
2018-03-26 10:50:00,111.27,111.92,111.27,111.64,20377.0,99.378,99.9585,99.378,99.7084,20377.0
2018-03-26 11:00:00,111.64,111.73,110.95,111.01,29833.0,99.7084,99.7888,99.0922,99.1457,29833.0
2018-03-26 11:10:00,111.03,111.24,110.29,110.47,27700.0,99.1636,99.3512,98.5027,98.6635,27700.0
2018-03-26 11:20:00,110.45,111.49,110.42,111.21,21067.0,98.6456,99.5744,98.6188,99.3244,21067.0
2018-03-26 11:30:00,111.23,111.72,110.99,111.59,13708.0,99.3422,99.7799,99.1279,99.6638,13708.0
2018-03-26 11:40:00,111.66,111.9,111.56,111.59,14659.0,99.7263,99.9406,99.637,99.6638,14659.0
2018-03-26 11:50:00,111.55,112.21,111.53,111.65,16699.0,99.628,100.2175,99.6102,99.7173,16699.0
2018-03-26 12:00:00,111.68,111.91,111.36,111.82,12783.0,99.7441,99.9496,99.4583,99.8692,12783.0
2018-03-26 12:10:00,111.87,112.05,111.64,111.71,8464.0,99.9138,100.0746,99.7084,99.7709,8464.0
2018-03-26 12:20:00,111.72,112.0,111.46,111.46,37772.0,99.7799,100.0299,99.5477,99.5477,37772.0
2018-03-26 12:30:00,111.39,111.67,111.14,111.38,20214.0,99.4851,99.7352,99.2619,99.4762,20214.0
2018-03-26 12:40:00,111.44,111.57,111.13,111.14,13270.0,99.5298,99.6459,99.2529,99.2619,13270.0
2018-03-26 12:50:00,111.15,111.41,111.1,111.28,10700.0,99.2708,99.503,99.2261,99.3869,10700.0
2018-03-26 13:00:00,111.33,111.73,111.33,111.56,19347.0,99.4315,99.7888,99.4315,99.637,19347.0
2018-03-26 13:10:00,111.56,112.14,111.56,111.96,15539.0,99.637,100.155,99.637,99.9942,15539.0
2018-03-26 13:20:00,111.99,111.99,111.71,111.85,10443.0,100.021,100.021,99.7709,99.896,10443.0
2018-03-26 13:30:00,111.8,111.97,111.63,111.92,20095.0,99.8513,100.0031,99.6995,99.9585,20095.0
2018-03-26 13:40:00,111.97,112.01,111.75,111.82,33904.0,100.0031,100.0389,99.8067,99.8692,33904.0
2018-03-26 13:50:00,111.76,111.83,111.33,111.55,10400.0,99.8156,99.8781,99.4315,99.628,10400.0
2018-03-26 14:00:00,111.65,111.89,111.55,111.83,29771.0,99.7173,99.9317,99.628,99.8781,29771.0
2018-03-26 14:10:00,111.88,112.2,111.86,112.05,50558.0,99.9228,100.2086,99.9049,100.0746,50558.0
2018-03-26 14:20:00,112.05,112.37,112.0,112.36,33136.0,100.0746,100.3604,100.0299,100.3515,33136.0
2018-03-26 14:30:00,112.46,112.74,112.38,112.44,40842.0,100.4408,100.6909,100.3693,100.4229,40842.0
2018-03-26 14:40:00,112.5,112.64,112.08,112.09,30851.0,100.4765,100.6015,100.1014,100.1103,30851.0
2018-03-26 14:50:00,112.1,112.72,112.04,112.04,35354.0,100.1193,100.673,100.0657,100.0657,35354.0
2018-03-26 15:00:00,112.0,112.46,112.0,112.46,29123.0,100.0299,100.4408,100.0299,100.4408,29123.0
2018-03-26 15:10:00,112.53,112.63,112.35,112.56,66760.0,100.5033,100.5926,100.3425,100.5301,66760.0
2018-03-26 15:20:00,112.62,112.67,112.42,112.5,53679.0,100.5837,100.6283,100.4051,100.4765,53679.0
2018-03-26 15:30:00,112.5,112.5,112.16,112.26,81014.0,100.4765,100.4765,100.1728,100.2622,81014.0
2018-03-26 15:40:00,112.26,113.1,112.24,113.05,43874.0,100.2622,101.0124,100.2443,100.9677,43874.0
2018-03-26 15:50:00,113.13,113.49,113.05,113.33,136619.0,101.0392,101.3607,100.9677,101.2178,136619.0
2018-03-27 09:30:00,114.14,114.36,112.94,113.34,32572.0,101.9412,102.1377,100.8695,101.2267,32572.0
2018-03-27 09:40:00,113.29,113.29,111.81,112.1,31926.0,101.1821,101.1821,99.8602,100.1193,31926.0
2018-03-27 09:50:00,112.3,112.96,112.24,112.87,8400.0,100.2979,100.8873,100.2443,100.807,8400.0
2018-03-27 10:00:00,112.81,112.88,112.25,112.36,21502.0,100.7534,100.8159,100.2532,100.3515,21502.0
2018-03-27 10:10:00,112.36,112.37,111.63,111.91,26344.0,100.3515,100.3604,99.6995,99.9496,26344.0
2018-03-27 10:20:00,111.91,112.14,111.62,112.04,17952.0,99.9496,100.155,99.6906,100.0657,17952.0
2018-03-27 10:30:00,112.04,112.31,111.74,112.31,9442.0,100.0657,100.3068,99.7977,100.3068,9442.0
2018-03-27 10:40:00,112.23,112.97,112.2,112.74,28324.0,100.2354,100.8963,100.2086,100.6909,28324.0
2018-03-27 10:50:00,112.72,112.82,112.18,112.21,36799.0,100.673,100.7623,100.1907,100.2175,36799.0
2018-03-27 11:00:00,112.16,112.62,112.12,112.53,13976.0,100.1728,100.5837,100.1371,100.5033,13976.0
2018-03-27 11:10:00,112.43,112.68,112.39,112.39,6735.0,100.414,100.6373,100.3783,100.3783,6735.0
2018-03-27 11:20:00,112.31,112.6,112.21,112.44,6943.0,100.3068,100.5658,100.2175,100.4229,6943.0
2018-03-27 11:30:00,112.49,112.93,112.48,112.89,9368.0,100.4676,100.8605,100.4586,100.8248,9368.0
2018-03-27 11:40:00,112.86,113.45,112.86,113.32,7356.0,100.798,101.325,100.798,101.2089,7356.0
2018-03-27 11:50:00,113.32,113.54,113.26,113.33,25755.0,101.2089,101.4054,101.1553,101.2178,25755.0
2018-03-27 12:00:00,113.28,113.28,112.71,112.73,7994.0,101.1731,101.1731,100.6641,100.6819,7994.0
2018-03-27 12:10:00,112.8,112.8,112.33,112.33,3500.0,100.7444,100.7444,100.3247,100.3247,3500.0
2018-03-27 12:20:00,112.31,112.38,111.86,111.86,3346.0,100.3068,100.3693,99.9049,99.9049,3346.0
2018-03-27 12:30:00,111.8,111.86,111.3,111.55,9530.0,99.8513,99.9049,99.4048,99.628,9530.0
2018-03-27 12:40:00,111.54,111.72,111.43,111.51,4996.0,99.6191,99.7799,99.5209,99.5923,4996.0
2018-03-27 12:50:00,111.53,111.63,111.21,111.53,5773.0,99.6102,99.6995,99.3244,99.6102,5773.0
2018-03-27 13:00:00,111.68,111.94,111.55,111.75,10249.0,99.7441,99.9764,99.628,99.8067,10249.0
2018-03-27 13:10:00,111.89,112.14,111.68,111.89,4593.0,99.9317,100.155,99.7441,99.9317,4593.0
2018-03-27 13:20:00,111.85,111.85,111.38,111.38,5005.0,99.896,99.896,99.4762,99.4762,5005.0
2018-03-27 13:30:00,111.51,111.52,111.12,111.2,5720.0,99.5923,99.6012,99.244,99.3154,5720.0
2018-03-27 13:40:00,111.12,111.26,110.92,110.97,10445.0,99.244,99.369,99.0654,99.11,10445.0
2018-03-27 13:50:00,110.88,110.94,110.47,110.91,8567.0,99.0296,99.0832,98.6635,99.0564,8567.0
2018-03-27 14:00:00,110.8,110.85,109.91,109.97,11793.0,98.9582,99.0028,98.1633,98.2169,11793.0
2018-03-27 14:10:00,109.92,110.78,109.92,110.71,18010.0,98.1722,98.9403,98.1722,98.8778,18010.0
2018-03-27 14:20:00,110.7,110.7,109.56,109.62,14382.0,98.8689,98.8689,97.8507,97.9043,14382.0
2018-03-27 14:30:00,109.56,110.13,109.41,110.13,10157.0,97.8507,98.3598,97.7167,98.3598,10157.0
2018-03-27 14:40:00,110.05,110.2,109.57,109.68,11760.0,98.2883,98.4223,97.8596,97.9579,11760.0
2018-03-27 14:50:00,109.7,109.91,109.31,109.31,14002.0,97.9758,98.1633,97.6274,97.6274,14002.0
2018-03-27 15:00:00,109.31,109.38,108.5,108.76,22641.0,97.6274,97.69,96.904,97.1362,22641.0
2018-03-27 15:10:00,108.86,109.22,108.47,109.13,53764.0,97.2255,97.5471,96.8772,97.4667,53764.0
2018-03-27 15:20:00,109.01,109.04,107.9,108.06,47046.0,97.3595,97.3863,96.3681,96.511,47046.0
2018-03-27 15:30:00,108.02,108.06,107.12,107.73,55734.0,96.4753,96.511,95.6715,96.2163,55734.0
2018-03-27 15:40:00,107.75,107.86,107.0,107.43,44366.0,96.2342,96.3324,95.5643,95.9484,44366.0
2018-03-27 15:50:00,107.42,107.95,107.09,107.83,122128.0,95.9394,96.4128,95.6447,96.3056,122128.0
2018-03-28 09:30:00,107.63,108.32,106.03,106.03,70222.0,96.127,96.7432,94.698,94.698,70222.0
2018-03-28 09:40:00,105.84,107.28,105.05,107.28,34967.0,94.5283,95.8144,93.8227,95.8144,34967.0
2018-03-28 09:50:00,107.14,107.9,106.66,107.17,30440.0,95.6894,96.3681,95.2607,95.7161,30440.0
2018-03-28 10:00:00,107.53,108.15,107.11,107.68,18269.0,96.0377,96.5914,95.6626,96.1716,18269.0
2018-03-28 10:10:00,107.82,107.82,106.58,106.79,15350.0,96.2967,96.2967,95.1892,95.3768,15350.0
2018-03-28 10:20:00,106.86,107.25,106.48,106.8,18865.0,95.4393,95.7876,95.0999,95.3857,18865.0
2018-03-28 10:30:00,106.89,107.35,106.43,106.64,27490.0,95.4661,95.8769,95.0552,95.2428,27490.0
2018-03-28 10:40:00,106.68,106.84,106.37,106.69,120733.0,95.2785,95.4214,95.0016,95.2874,120733.0
2018-03-28 10:50:00,106.4,107.16,106.4,107.02,53065.0,95.0284,95.7072,95.0284,95.5822,53065.0
2018-03-28 11:00:00,107.11,107.59,106.81,107.45,22703.0,95.6626,96.0913,95.3946,95.9662,22703.0
2018-03-28 11:10:00,107.48,107.78,106.65,107.45,24200.0,95.993,96.261,95.2517,95.9662,24200.0
2018-03-28 11:20:00,107.44,107.51,106.79,106.81,25586.0,95.9573,96.0198,95.3768,95.3946,25586.0
2018-03-28 11:30:00,106.92,107.57,106.5,107.34,24110.0,95.4929,96.0734,95.1178,95.868,24110.0
2018-03-28 11:40:00,107.46,108.06,107.31,107.79,21250.0,95.9752,96.511,95.8412,96.2699,21250.0
2018-03-28 11:50:00,107.68,107.68,107.08,107.24,16384.0,96.1716,96.1716,95.6358,95.7787,16384.0
2018-03-28 12:00:00,107.37,107.6,107.05,107.35,13334.0,95.8948,96.1002,95.609,95.8769,13334.0
2018-03-28 12:10:00,107.4,108.6,107.4,108.59,14539.0,95.9216,96.9933,95.9216,96.9844,14539.0
2018-03-28 12:20:00,108.67,108.82,107.74,107.82,13028.0,97.0558,97.1898,96.2252,96.2967,13028.0
2018-03-28 12:30:00,107.84,108.07,107.55,107.92,10050.0,96.3145,96.52,96.0555,96.386,10050.0
2018-03-28 12:40:00,107.9,108.07,107.15,107.44,19983.0,96.3681,96.52,95.6983,95.9573,19983.0
2018-03-28 12:50:00,107.34,107.61,106.94,106.94,12011.0,95.868,96.1091,95.5107,95.5107,12011.0
2018-03-28 13:00:00,106.93,107.51,106.61,107.51,20214.0,95.5018,96.0198,95.216,96.0198,20214.0
2018-03-28 13:10:00,107.43,107.55,106.94,106.94,10351.0,95.9484,96.0555,95.5107,95.5107,10351.0
2018-03-28 13:20:00,107.09,107.96,107.07,107.7,11837.0,95.6447,96.4217,95.6268,96.1895,11837.0
2018-03-28 13:30:00,107.79,107.85,107.27,107.7,11292.0,96.2699,96.3235,95.8055,96.1895,11292.0
2018-03-28 13:40:00,107.63,108.35,107.5,108.16,15262.0,96.127,96.77,96.0109,96.6003,15262.0
2018-03-28 13:50:00,108.0,108.2,107.86,107.95,10930.0,96.4574,96.6361,96.3324,96.4128,10930.0
2018-03-28 14:00:00,108.01,108.14,107.2,107.4,12124.0,96.4664,96.5825,95.7429,95.9216,12124.0
2018-03-28 14:10:00,107.42,107.63,107.17,107.63,9021.0,95.9394,96.127,95.7161,96.127,9021.0
2018-03-28 14:20:00,107.58,107.95,107.16,107.18,12179.0,96.0823,96.4128,95.7072,95.7251,12179.0
2018-03-28 14:30:00,107.19,107.89,107.02,107.85,11425.0,95.734,96.3592,95.5822,96.3235,11425.0
2018-03-28 14:40:00,107.96,108.13,107.25,107.29,13601.0,96.4217,96.5735,95.7876,95.8233,13601.0
2018-03-28 14:50:00,107.38,107.63,106.97,107.03,13072.0,95.9037,96.127,95.5375,95.5911,13072.0
2018-03-28 15:00:00,107.03,107.22,106.35,106.42,21904.0,95.5911,95.7608,94.9838,95.0463,21904.0
2018-03-28 15:10:00,106.39,106.99,106.39,106.83,18045.0,95.0195,95.5554,95.0195,95.4125,18045.0
2018-03-28 15:20:00,106.88,107.3,106.57,107.16,19790.0,95.4571,95.8323,95.1803,95.7072,19790.0
2018-03-28 15:30:00,107.26,107.73,107.02,107.57,31757.0,95.7965,96.2163,95.5822,96.0734,31757.0
2018-03-28 15:40:00,107.59,107.62,107.17,107.35,27326.0,96.0913,96.1181,95.7161,95.8769,27326.0
2018-03-28 15:50:00,107.36,107.39,106.54,106.57,137493.0,95.8858,95.9126,95.1535,95.1803,137493.0
2018-03-29 09:30:00,107.49,108.17,107.2,107.21,28723.0,96.0019,96.6093,95.7429,95.7519,28723.0
2018-03-29 09:40:00,107.49,107.57,107.03,107.03,6819.0,96.0019,96.0734,95.5911,95.5911,6819.0
2018-03-29 09:50:00,107.01,107.06,106.17,106.51,20929.0,95.5732,95.6179,94.823,95.1267,20929.0
2018-03-29 10:00:00,106.5,106.97,106.34,106.61,11406.0,95.1178,95.5375,94.9749,95.216,11406.0
2018-03-29 10:10:00,106.63,106.95,106.57,106.87,6735.0,95.2339,95.5197,95.1803,95.4482,6735.0
2018-03-29 10:20:00,106.92,107.52,106.42,107.04,15875.0,95.4929,96.0287,95.0463,95.6,15875.0
2018-03-29 10:30:00,107.17,107.99,107.17,107.78,12079.0,95.7161,96.4485,95.7161,96.261,12079.0
2018-03-29 10:40:00,107.92,108.16,107.65,107.99,10622.0,96.386,96.6003,96.1448,96.4485,10622.0
2018-03-29 10:50:00,107.87,108.75,107.83,108.75,8309.0,96.3413,97.1273,96.3056,97.1273,8309.0
2018-03-29 11:00:00,108.82,108.82,108.28,108.32,14981.0,97.1898,97.1898,96.7075,96.7432,14981.0
2018-03-29 11:10:00,108.42,108.42,107.84,107.91,11101.0,96.8326,96.8326,96.3145,96.3771,11101.0
2018-03-29 11:20:00,107.86,108.19,107.78,107.9,6109.0,96.3324,96.6271,96.261,96.3681,6109.0
2018-03-29 11:30:00,107.91,107.91,107.55,107.57,24325.0,96.3771,96.3771,96.0555,96.0734,24325.0
2018-03-29 11:40:00,107.68,108.32,107.68,108.21,6349.0,96.1716,96.7432,96.1716,96.645,6349.0
2018-03-29 11:50:00,108.29,108.44,108.08,108.15,8233.0,96.7164,96.8504,96.5289,96.5914,8233.0
2018-03-29 12:00:00,108.26,108.34,107.48,107.56,10055.0,96.6897,96.7611,95.993,96.0645,10055.0
2018-03-29 12:10:00,107.63,108.15,107.54,108.04,7127.0,96.127,96.5914,96.0466,96.4932,7127.0
2018-03-29 12:20:00,108.09,108.51,107.92,108.43,9968.0,96.5378,96.9129,96.386,96.8415,9968.0
2018-03-29 12:30:00,108.42,108.52,108.24,108.35,6307.0,96.8326,96.9219,96.6718,96.77,6307.0
2018-03-29 12:40:00,108.34,108.34,108.07,108.15,5363.0,96.7611,96.7611,96.52,96.5914,5363.0
2018-03-29 12:50:00,108.28,108.78,108.28,108.67,8410.0,96.7075,97.1541,96.7075,97.0558,8410.0
2018-03-29 13:00:00,108.65,108.82,108.21,108.31,7041.0,97.038,97.1898,96.645,96.7343,7041.0
2018-03-29 13:10:00,108.28,108.54,108.26,108.53,5980.0,96.7075,96.9397,96.6897,96.9308,5980.0
2018-03-29 13:20:00,108.6,108.6,108.25,108.54,6932.0,96.9933,96.9933,96.6807,96.9397,6932.0
2018-03-29 13:30:00,108.57,108.99,108.34,108.83,12764.0,96.9665,97.3416,96.7611,97.1987,12764.0
2018-03-29 13:40:00,108.86,109.17,108.76,109.12,6043.0,97.2255,97.5024,97.1362,97.4577,6043.0
2018-03-29 13:50:00,109.21,109.57,109.13,109.34,16480.0,97.5381,97.8596,97.4667,97.6542,16480.0
2018-03-29 14:00:00,109.3,109.4,109.05,109.34,11715.0,97.6185,97.7078,97.3952,97.6542,11715.0
2018-03-29 14:10:00,109.39,109.61,109.14,109.23,11879.0,97.6989,97.8954,97.4756,97.556,11879.0
2018-03-29 14:20:00,109.23,109.53,109.08,109.49,13638.0,97.556,97.8239,97.422,97.7882,13638.0
2018-03-29 14:30:00,109.47,109.85,109.33,109.8,11611.0,97.7703,98.1097,97.6453,98.0651,11611.0
2018-03-29 14:40:00,109.79,110.23,109.7,110.14,15086.0,98.0561,98.4491,97.9758,98.3687,15086.0
2018-03-29 14:50:00,110.16,110.37,109.99,109.99,13524.0,98.3866,98.5741,98.2348,98.2348,13524.0
2018-03-29 15:00:00,110.0,110.53,109.78,110.34,29596.0,98.2437,98.717,98.0472,98.5474,29596.0
2018-03-29 15:10:00,110.38,110.5,110.02,110.05,16955.0,98.5831,98.6903,98.2616,98.2883,16955.0
2018-03-29 15:20:00,110.07,110.1,109.28,109.5,21442.0,98.3062,98.333,97.6006,97.7971,21442.0
2018-03-29 15:30:00,109.41,109.41,108.83,109.07,20091.0,97.7167,97.7167,97.1987,97.4131,20091.0
2018-03-29 15:40:00,109.05,109.4,108.89,109.37,26421.0,97.3952,97.7078,97.2523,97.681,26421.0
2018-03-29 15:50:00,109.4,109.49,108.82,109.0,99548.0,97.7078,97.7882,97.1898,97.3506,99548.0
2018-04-02 09:30:00,108.31,108.64,107.62,108.42,20101.0,96.7343,97.029,96.1181,96.8326,20101.0
2018-04-02 09:40:00,108.28,108.43,107.39,107.63,22236.0,96.7075,96.8415,95.9126,96.127,22236.0
2018-04-02 09:50:00,107.73,107.99,107.26,107.82,22817.0,96.2163,96.4485,95.7965,96.2967,22817.0
2018-04-02 10:00:00,107.6,107.73,107.02,107.61,21674.0,96.1002,96.2163,95.5822,96.1091,21674.0
2018-04-02 10:10:00,107.69,107.75,107.04,107.24,12150.0,96.1806,96.2342,95.6,95.7787,12150.0
2018-04-02 10:20:00,107.32,107.48,106.69,106.78,22431.0,95.8501,95.993,95.2874,95.3678,22431.0
2018-04-02 10:30:00,106.72,106.83,106.39,106.82,22660.0,95.3142,95.4125,95.0195,95.4036,22660.0
2018-04-02 10:40:00,106.95,107.24,106.76,107.03,13400.0,95.5197,95.7787,95.35,95.5911,13400.0
2018-04-02 10:50:00,107.08,107.13,106.43,106.53,15977.0,95.6358,95.6804,95.0552,95.1445,15977.0
2018-04-02 11:00:00,106.41,106.51,105.72,106.0,24627.0,95.0374,95.1267,94.4211,94.6712,24627.0
2018-04-02 11:10:00,106.03,106.57,106.0,106.56,26014.0,94.698,95.1803,94.6712,95.1713,26014.0
2018-04-02 11:20:00,106.55,106.77,106.26,106.59,29299.0,95.1624,95.3589,94.9034,95.1981,29299.0
2018-04-02 11:30:00,106.68,106.89,105.75,106.05,26172.0,95.2785,95.4661,94.4479,94.7158,26172.0
2018-04-02 11:40:00,106.12,106.35,105.63,106.35,22542.0,94.7784,94.9838,94.3407,94.9838,22542.0
2018-04-02 11:50:00,106.3,106.68,106.07,106.41,16029.0,94.9391,95.2785,94.7337,95.0374,16029.0
2018-04-02 12:00:00,106.42,106.71,106.21,106.41,27641.0,95.0463,95.3053,94.8587,95.0374,27641.0
2018-04-02 12:10:00,106.52,106.9,106.41,106.69,14183.0,95.1356,95.475,95.0374,95.2874,14183.0
2018-04-02 12:20:00,106.69,106.69,106.25,106.56,6900.0,95.2874,95.2874,94.8945,95.1713,6900.0
2018-04-02 12:30:00,106.47,106.97,106.47,106.77,13697.0,95.091,95.5375,95.091,95.3589,13697.0
2018-04-02 12:40:00,106.73,107.45,106.63,107.31,22859.0,95.3232,95.9662,95.2339,95.8412,22859.0
2018-04-02 12:50:00,107.25,107.27,106.7,106.89,6186.0,95.7876,95.8055,95.2964,95.4661,6186.0
2018-04-02 13:00:00,106.88,106.9,106.2,106.31,11354.0,95.4571,95.475,94.8498,94.9481,11354.0
2018-04-02 13:10:00,106.2,106.37,105.8,105.91,12158.0,94.8498,95.0016,94.4926,94.5908,12158.0
2018-04-02 13:20:00,105.85,105.97,105.32,105.44,16000.0,94.5372,94.6444,94.0639,94.171,16000.0
2018-04-02 13:30:00,105.36,105.79,105.32,105.61,15796.0,94.0996,94.4836,94.0639,94.3229,15796.0
2018-04-02 13:40:00,105.49,105.56,104.79,104.92,15159.0,94.2157,94.2782,93.5905,93.7066,15159.0
2018-04-02 13:50:00,104.86,105.36,104.82,104.9,23127.0,93.653,94.0996,93.6173,93.6888,23127.0
2018-04-02 14:00:00,104.82,104.97,104.46,104.84,27616.0,93.6173,93.7513,93.2958,93.6352,27616.0
2018-04-02 14:10:00,104.75,105.01,104.48,104.9,11662.0,93.5548,93.787,93.3136,93.6888,11662.0
2018-04-02 14:20:00,104.9,105.12,104.49,104.6,13329.0,93.6888,93.8852,93.3226,93.4208,13329.0
2018-04-02 14:30:00,104.5,104.9,104.42,104.55,20176.0,93.3315,93.6888,93.2601,93.3762,20176.0
2018-04-02 14:40:00,104.5,104.76,104.02,104.7,12283.0,93.3315,93.5637,92.9028,93.5101,12283.0
2018-04-02 14:50:00,104.63,105.13,104.63,105.04,19399.0,93.4476,93.8942,93.4476,93.8138,19399.0
2018-04-02 15:00:00,105.12,105.15,104.77,104.8,22583.0,93.8852,93.912,93.5726,93.5994,22583.0
2018-04-02 15:10:00,104.82,105.69,104.69,105.69,23863.0,93.6173,94.3943,93.5012,94.3943,23863.0
2018-04-02 15:20:00,105.71,105.71,104.91,105.02,20317.0,94.4122,94.4122,93.6977,93.7959,20317.0
2018-04-02 15:30:00,105.07,105.1,104.58,104.81,22186.0,93.8406,93.8674,93.403,93.6084,22186.0
2018-04-02 15:40:00,104.76,105.79,104.61,105.68,33121.0,93.5637,94.4836,93.4297,94.3854,33121.0
2018-04-02 15:50:00,105.68,105.78,105.21,105.31,96165.0,94.3854,94.4747,93.9656,94.0549,96165.0
2018-04-03 09:30:00,106.4,106.95,106.01,106.62,30688.0,95.0284,95.5197,94.6801,95.2249,30688.0
2018-04-03 09:40:00,106.8,107.28,106.43,106.86,16235.0,95.3857,95.8144,95.0552,95.4393,16235.0
2018-04-03 09:50:00,106.84,106.84,106.19,106.32,10944.0,95.4214,95.4214,94.8409,94.957,10944.0
2018-04-03 10:00:00,106.26,106.41,105.8,106.12,20155.0,94.9034,95.0374,94.4926,94.7784,20155.0
2018-04-03 10:10:00,106.12,106.44,105.9,105.9,23098.0,94.7784,95.0642,94.5819,94.5819,23098.0
2018-04-03 10:20:00,105.78,106.07,105.61,106.07,13971.0,94.4747,94.7337,94.3229,94.7337,13971.0
2018-04-03 10:30:00,106.05,106.61,106.02,106.19,20766.0,94.7158,95.216,94.6891,94.8409,20766.0
2018-04-03 10:40:00,106.39,106.82,106.35,106.52,9017.0,95.0195,95.4036,94.9838,95.1356,9017.0
2018-04-03 10:50:00,106.44,107.32,106.36,107.08,29147.0,95.0642,95.8501,94.9927,95.6358,29147.0
2018-04-03 11:00:00,107.25,107.53,106.94,107.27,27035.0,95.7876,96.0377,95.5107,95.8055,27035.0
2018-04-03 11:10:00,107.35,107.35,106.71,106.97,23792.0,95.8769,95.8769,95.3053,95.5375,23792.0
2018-04-03 11:20:00,106.92,106.92,106.37,106.48,14670.0,95.4929,95.4929,95.0016,95.0999,14670.0
2018-04-03 11:30:00,106.49,106.52,105.69,105.88,17649.0,95.1088,95.1356,94.3943,94.564,17649.0
2018-04-03 11:40:00,105.97,106.2,105.8,105.84,12988.0,94.6444,94.8498,94.4926,94.5283,12988.0
2018-04-03 11:50:00,105.74,105.83,105.31,105.31,8395.0,94.439,94.5194,94.0549,94.0549,8395.0
2018-04-03 12:00:00,105.44,105.96,105.44,105.86,6400.0,94.171,94.6355,94.171,94.5462,6400.0
2018-04-03 12:10:00,105.78,106.04,105.42,105.5,5524.0,94.4747,94.7069,94.1532,94.2246,5524.0
2018-04-03 12:20:00,105.52,105.6,105.24,105.36,7558.0,94.2425,94.3139,93.9924,94.0996,7558.0
2018-04-03 12:30:00,105.4,105.77,105.39,105.63,8020.0,94.1353,94.4658,94.1264,94.3407,8020.0
2018-04-03 12:40:00,105.58,105.92,105.58,105.59,4240.0,94.2961,94.5997,94.2961,94.305,4240.0
2018-04-03 12:50:00,105.51,105.86,105.51,105.83,5886.0,94.2336,94.5462,94.2336,94.5194,5886.0
2018-04-03 13:00:00,105.74,105.91,105.54,105.77,6606.0,94.439,94.5908,94.2604,94.4658,6606.0
2018-04-03 13:10:00,105.87,106.02,105.57,105.97,3300.0,94.5551,94.6891,94.2871,94.6444,3300.0
2018-04-03 13:20:00,106.01,106.39,106.01,106.26,6265.0,94.6801,95.0195,94.6801,94.9034,6265.0
2018-04-03 13:30:00,106.25,106.29,105.87,105.97,4561.0,94.8945,94.9302,94.5551,94.6444,4561.0
2018-04-03 13:40:00,105.99,106.14,105.74,105.81,14552.0,94.6623,94.7962,94.439,94.5015,14552.0
2018-04-03 13:50:00,105.73,106.46,105.73,106.38,7769.0,94.43,95.082,94.43,95.0106,7769.0
2018-04-03 14:00:00,106.35,106.42,106.18,106.27,6429.0,94.9838,95.0463,94.832,94.9123,6429.0
2018-04-03 14:10:00,106.21,106.34,105.86,105.91,9552.0,94.8587,94.9749,94.5462,94.5908,9552.0
2018-04-03 14:20:00,106.02,106.02,105.65,105.81,11867.0,94.6891,94.6891,94.3586,94.5015,11867.0
2018-04-03 14:30:00,105.74,105.77,105.38,105.77,10231.0,94.439,94.4658,94.1175,94.4658,10231.0
2018-04-03 14:40:00,105.74,106.41,105.45,106.41,9768.0,94.439,95.0374,94.18,95.0374,9768.0
2018-04-03 14:50:00,106.27,106.72,106.2,106.55,7817.0,94.9123,95.3142,94.8498,95.1624,7817.0
2018-04-03 15:00:00,106.45,107.42,106.44,107.4,16456.0,95.0731,95.9394,95.0642,95.9216,16456.0
2018-04-03 15:10:00,107.43,107.58,106.98,107.36,36901.0,95.9484,96.0823,95.5465,95.8858,36901.0
2018-04-03 15:20:00,107.39,107.67,107.33,107.6,19471.0,95.9126,96.1627,95.859,96.1002,19471.0
2018-04-03 15:30:00,107.65,107.67,107.18,107.43,56308.0,96.1448,96.1627,95.7251,95.9484,56308.0
2018-04-03 15:40:00,107.43,107.69,107.17,107.25,44554.0,95.9484,96.1806,95.7161,95.7876,44554.0
2018-04-03 15:50:00,107.23,107.76,107.14,107.57,144785.0,95.7697,96.2431,95.6894,96.0734,144785.0
2018-04-04 09:30:00,104.92,105.88,103.63,105.31,92761.0,93.7066,94.564,92.5545,94.0549,92761.0
2018-04-04 09:40:00,105.44,105.9,104.95,105.54,22077.0,94.171,94.5819,93.7334,94.2604,22077.0
2018-04-04 09:50:00,105.54,106.45,105.33,106.35,21989.0,94.2604,95.0731,94.0728,94.9838,21989.0
2018-04-04 10:00:00,106.29,106.41,105.78,106.17,27339.0,94.9302,95.0374,94.4747,94.823,27339.0
2018-04-04 10:10:00,106.14,106.73,106.14,106.4,21519.0,94.7962,95.3232,94.7962,95.0284,21519.0
2018-04-04 10:20:00,106.56,106.7,106.16,106.54,18775.0,95.1713,95.2964,94.8141,95.1535,18775.0
2018-04-04 10:30:00,106.56,106.56,105.97,106.27,19371.0,95.1713,95.1713,94.6444,94.9123,19371.0
2018-04-04 10:40:00,106.34,106.85,106.16,106.85,21856.0,94.9749,95.4303,94.8141,95.4303,21856.0
2018-04-04 10:50:00,106.95,107.19,106.69,107.02,19480.0,95.5197,95.734,95.2874,95.5822,19480.0
2018-04-04 11:00:00,107.12,107.19,106.35,106.51,20620.0,95.6715,95.734,94.9838,95.1267,20620.0
2018-04-04 11:10:00,106.51,106.92,106.4,106.76,22285.0,95.1267,95.4929,95.0284,95.35,22285.0
2018-04-04 11:20:00,106.75,107.45,106.75,107.38,13597.0,95.341,95.9662,95.341,95.9037,13597.0
2018-04-04 11:30:00,107.26,107.67,107.23,107.49,11677.0,95.7965,96.1627,95.7697,96.0019,11677.0
2018-04-04 11:40:00,107.39,107.69,107.09,107.31,10900.0,95.9126,96.1806,95.6447,95.8412,10900.0
2018-04-04 11:50:00,107.29,107.3,106.81,107.22,11560.0,95.8233,95.8323,95.3946,95.7608,11560.0
2018-04-04 12:00:00,107.19,107.38,106.8,107.29,6600.0,95.734,95.9037,95.3857,95.8233,6600.0
2018-04-04 12:10:00,107.41,107.78,107.41,107.48,13190.0,95.9305,96.261,95.9305,95.993,13190.0
2018-04-04 12:20:00,107.54,107.75,107.39,107.57,13254.0,96.0466,96.2342,95.9126,96.0734,13254.0
2018-04-04 12:30:00,107.62,107.72,107.27,107.42,6388.0,96.1181,96.2074,95.8055,95.9394,6388.0
2018-04-04 12:40:00,107.4,108.02,107.39,107.8,9045.0,95.9216,96.4753,95.9126,96.2788,9045.0
2018-04-04 12:50:00,107.81,107.85,107.46,107.48,4541.0,96.2877,96.3235,95.9752,95.993,4541.0
2018-04-04 13:00:00,107.36,107.51,107.06,107.06,4315.0,95.8858,96.0198,95.6179,95.6179,4315.0
2018-04-04 13:10:00,107.06,107.2,106.79,107.15,9821.0,95.6179,95.7429,95.3768,95.6983,9821.0
2018-04-04 13:20:00,107.18,107.2,106.94,107.16,11752.0,95.7251,95.7429,95.5107,95.7072,11752.0
2018-04-04 13:30:00,107.1,107.45,107.03,107.26,7081.0,95.6536,95.9662,95.5911,95.7965,7081.0
2018-04-04 13:40:00,107.41,107.58,107.1,107.15,8188.0,95.9305,96.0823,95.6536,95.6983,8188.0
2018-04-04 13:50:00,107.12,107.36,106.98,107.36,9480.0,95.6715,95.8858,95.5465,95.8858,9480.0
2018-04-04 14:00:00,107.43,107.5,107.23,107.37,4924.0,95.9484,96.0109,95.7697,95.8948,4924.0
2018-04-04 14:10:00,107.42,108.11,107.35,108.04,8417.0,95.9394,96.5557,95.8769,96.4932,8417.0
2018-04-04 14:20:00,108.07,108.28,107.99,108.24,10374.0,96.52,96.7075,96.4485,96.6718,10374.0
2018-04-04 14:30:00,108.19,108.4,108.02,108.06,7986.0,96.6271,96.8147,96.4753,96.511,7986.0
2018-04-04 14:40:00,108.05,108.47,107.8,108.23,9520.0,96.5021,96.8772,96.2788,96.6629,9520.0
2018-04-04 14:50:00,108.28,108.58,108.25,108.54,9921.0,96.7075,96.9755,96.6807,96.9397,9921.0
2018-04-04 15:00:00,108.57,108.82,108.52,108.65,17834.0,96.9665,97.1898,96.9219,97.038,17834.0
2018-04-04 15:10:00,108.66,108.68,108.37,108.43,18264.0,97.0469,97.0648,96.7879,96.8415,18264.0
2018-04-04 15:20:00,108.38,109.02,108.37,108.94,12997.0,96.7968,97.3684,96.7879,97.297,12997.0
2018-04-04 15:30:00,108.97,109.2,108.87,109.12,19327.0,97.3238,97.5292,97.2345,97.4577,19327.0
2018-04-04 15:40:00,109.09,109.17,108.92,109.14,25073.0,97.4309,97.5024,97.2791,97.4756,25073.0
2018-04-04 15:50:00,109.16,109.67,109.16,109.25,91632.0,97.4935,97.949,97.4935,97.5738,91632.0
2018-04-05 09:30:00,110.79,111.6,110.11,110.36,68202.0,98.9493,99.6727,98.3419,98.5652,68202.0
2018-04-05 09:40:00,110.34,111.46,110.32,110.72,60012.0,98.5474,99.5477,98.5295,98.8867,60012.0
2018-04-05 09:50:00,110.69,111.18,110.58,110.95,35755.0,98.8599,99.2976,98.7617,99.0922,35755.0
2018-04-05 10:00:00,110.94,111.13,110.55,110.86,23734.0,99.0832,99.2529,98.7349,99.0118,23734.0
2018-04-05 10:10:00,110.89,111.02,110.53,110.54,41985.0,99.0386,99.1547,98.717,98.726,41985.0
2018-04-05 10:20:00,110.56,110.68,110.23,110.47,47990.0,98.7438,98.851,98.4491,98.6635,47990.0
2018-04-05 10:30:00,110.43,111.01,110.39,110.52,24847.0,98.6277,99.1457,98.592,98.7081,24847.0
2018-04-05 10:40:00,110.47,110.68,110.28,110.55,19632.0,98.6635,98.851,98.4938,98.7349,19632.0
2018-04-05 10:50:00,110.49,110.79,110.42,110.43,15267.0,98.6813,98.9493,98.6188,98.6277,15267.0
2018-04-05 11:00:00,110.54,111.12,110.5,110.92,17389.0,98.726,99.244,98.6903,99.0654,17389.0
2018-04-05 11:10:00,110.89,111.18,110.69,110.77,19408.0,99.0386,99.2976,98.8599,98.9314,19408.0
2018-04-05 11:20:00,110.81,111.14,110.81,111.05,12943.0,98.9671,99.2619,98.9671,99.1815,12943.0
2018-04-05 11:30:00,111.12,111.12,110.64,110.76,21350.0,99.244,99.244,98.8153,98.9225,21350.0
2018-04-05 11:40:00,110.71,110.85,110.38,110.52,15157.0,98.8778,99.0028,98.5831,98.7081,15157.0
2018-04-05 11:50:00,110.49,110.64,110.4,110.63,18244.0,98.6813,98.8153,98.6009,98.8064,18244.0
2018-04-05 12:00:00,110.56,110.57,110.26,110.34,29834.0,98.7438,98.7528,98.4759,98.5474,29834.0
2018-04-05 12:10:00,110.34,110.35,109.77,109.87,37056.0,98.5474,98.5563,98.0383,98.1276,37056.0
2018-04-05 12:20:00,109.95,110.13,109.76,110.02,18716.0,98.199,98.3598,98.0293,98.2616,18716.0
2018-04-05 12:30:00,110.01,110.44,109.84,110.2,192989.0,98.2526,98.6367,98.1008,98.4223,192989.0
2018-04-05 12:40:00,110.21,110.31,109.9,110.23,13656.0,98.4312,98.5206,98.1544,98.4491,13656.0
2018-04-05 12:50:00,110.28,110.38,110.05,110.35,14135.0,98.4938,98.5831,98.2883,98.5563,14135.0
2018-04-05 13:00:00,110.35,110.56,110.06,110.06,10362.0,98.5563,98.7438,98.2973,98.2973,10362.0
2018-04-05 13:10:00,110.14,110.15,109.42,109.57,14995.0,98.3687,98.3777,97.7257,97.8596,14995.0
2018-04-05 13:20:00,109.57,109.57,108.88,108.99,14117.0,97.8596,97.8596,97.2434,97.3416,14117.0
2018-04-05 13:30:00,108.97,109.31,108.77,108.78,9544.0,97.3238,97.6274,97.1451,97.1541,9544.0
2018-04-05 13:40:00,108.71,108.71,108.24,108.49,21484.0,97.0916,97.0916,96.6718,96.8951,21484.0
2018-04-05 13:50:00,108.48,108.66,108.37,108.48,9826.0,96.8861,97.0469,96.7879,96.8861,9826.0
2018-04-05 14:00:00,108.6,108.69,108.41,108.41,13435.0,96.9933,97.0737,96.8236,96.8236,13435.0
2018-04-05 14:10:00,108.44,108.98,108.44,108.8,13395.0,96.8504,97.3327,96.8504,97.1719,13395.0
2018-04-05 14:20:00,108.82,108.99,108.59,108.78,15728.0,97.1898,97.3416,96.9844,97.1541,15728.0
2018-04-05 14:30:00,108.78,108.94,108.7,108.87,9410.0,97.1541,97.297,97.0826,97.2345,9410.0
2018-04-05 14:40:00,108.86,109.26,108.67,109.11,9356.0,97.2255,97.5828,97.0558,97.4488,9356.0
2018-04-05 14:50:00,109.11,109.24,108.9,109.02,13248.0,97.4488,97.5649,97.2613,97.3684,13248.0
2018-04-05 15:00:00,109.03,109.03,108.75,108.97,22280.0,97.3774,97.3774,97.1273,97.3238,22280.0
2018-04-05 15:10:00,108.97,109.12,108.93,109.05,21805.0,97.3238,97.4577,97.288,97.3952,21805.0
2018-04-05 15:20:00,109.03,109.05,108.73,108.92,24967.0,97.3774,97.3952,97.1094,97.2791,24967.0
2018-04-05 15:30:00,108.93,108.98,108.38,108.44,28711.0,97.288,97.3327,96.7968,96.8504,28711.0
2018-04-05 15:40:00,108.39,108.85,108.39,108.81,59805.0,96.8058,97.2166,96.8058,97.1809,59805.0
2018-04-05 15:50:00,108.82,108.96,108.67,108.71,104569.0,97.1898,97.3148,97.0558,97.0916,104569.0
2018-04-06 09:30:00,106.72,108.25,106.56,107.99,29776.0,95.3142,96.6807,95.1713,96.4485,29776.0
2018-04-06 09:40:00,108.1,108.11,107.38,107.75,9819.0,96.5468,96.5557,95.9037,96.2342,9819.0
2018-04-06 09:50:00,107.68,107.99,107.48,107.67,23853.0,96.1716,96.4485,95.993,96.1627,23853.0
2018-04-06 10:00:00,107.58,107.7,107.1,107.21,37000.0,96.0823,96.1895,95.6536,95.7519,37000.0
2018-04-06 10:10:00,107.11,107.7,106.95,107.57,42404.0,95.6626,96.1895,95.5197,96.0734,42404.0
2018-04-06 10:20:00,107.58,107.69,107.1,107.1,28927.0,96.0823,96.1806,95.6536,95.6536,28927.0
2018-04-06 10:30:00,107.25,107.26,106.71,107.1,15908.0,95.7876,95.7965,95.3053,95.6536,15908.0
2018-04-06 10:40:00,107.08,107.11,106.7,106.9,58352.0,95.6358,95.6626,95.2964,95.475,58352.0
2018-04-06 10:50:00,106.86,107.22,106.81,106.91,47201.0,95.4393,95.7608,95.3946,95.4839,47201.0
2018-04-06 11:00:00,106.86,106.89,106.31,106.79,25115.0,95.4393,95.4661,94.9481,95.3768,25115.0
2018-04-06 11:10:00,106.7,107.15,106.7,106.96,9187.0,95.2964,95.6983,95.2964,95.5286,9187.0
2018-04-06 11:20:00,107.0,107.07,106.55,106.9,6171.0,95.5643,95.6268,95.1624,95.475,6171.0
2018-04-06 11:30:00,106.96,107.09,106.76,107.05,7210.0,95.5286,95.6447,95.35,95.609,7210.0
2018-04-06 11:40:00,107.14,107.32,107.06,107.21,6986.0,95.6894,95.8501,95.6179,95.7519,6986.0
2018-04-06 11:50:00,107.18,108.04,107.11,108.04,22849.0,95.7251,96.4932,95.6626,96.4932,22849.0
2018-04-06 12:00:00,107.93,107.96,107.64,107.67,10498.0,96.3949,96.4217,96.1359,96.1627,10498.0
2018-04-06 12:10:00,107.58,107.69,107.15,107.15,10131.0,96.0823,96.1806,95.6983,95.6983,10131.0
2018-04-06 12:20:00,107.05,107.26,106.87,106.87,7809.0,95.609,95.7965,95.4482,95.4482,7809.0
2018-04-06 12:30:00,106.82,107.24,106.82,107.18,6545.0,95.4036,95.7787,95.4036,95.7251,6545.0
2018-04-06 12:40:00,107.21,107.33,107.05,107.14,11499.0,95.7519,95.859,95.609,95.6894,11499.0
2018-04-06 12:50:00,107.06,107.28,106.99,107.1,18391.0,95.6179,95.8144,95.5554,95.6536,18391.0
2018-04-06 13:00:00,107.09,107.26,106.77,106.79,9102.0,95.6447,95.7965,95.3589,95.3768,9102.0
2018-04-06 13:10:00,106.73,106.76,106.54,106.54,5772.0,95.3232,95.35,95.1535,95.1535,5772.0
2018-04-06 13:20:00,106.67,107.03,106.5,106.85,8198.0,95.2696,95.5911,95.1178,95.4303,8198.0
2018-04-06 13:30:00,106.87,106.92,106.11,106.11,10813.0,95.4482,95.4929,94.7694,94.7694,10813.0
2018-04-06 13:40:00,106.13,106.15,105.7,105.77,15459.0,94.7873,94.8052,94.4033,94.4658,15459.0
2018-04-06 13:50:00,105.77,105.85,105.36,105.37,14808.0,94.4658,94.5372,94.0996,94.1085,14808.0
2018-04-06 14:00:00,105.4,105.52,104.97,105.0,29742.0,94.1353,94.2425,93.7513,93.7781,29742.0
2018-04-06 14:10:00,104.94,105.6,104.94,104.97,33902.0,93.7245,94.3139,93.7245,93.7513,33902.0
2018-04-06 14:20:00,105.01,105.11,104.63,104.63,22897.0,93.787,93.8763,93.4476,93.4476,22897.0
2018-04-06 14:30:00,104.63,104.83,104.12,104.18,26469.0,93.4476,93.6262,92.9921,93.0457,26469.0
2018-04-06 14:40:00,104.14,104.71,104.08,104.27,34729.0,93.01,93.5191,92.9564,93.1261,34729.0
2018-04-06 14:50:00,104.21,104.27,103.72,103.96,19808.0,93.0725,93.1261,92.6349,92.8492,19808.0
2018-04-06 15:00:00,104.01,104.15,103.6,103.65,30579.0,92.8939,93.0189,92.5277,92.5724,30579.0
2018-04-06 15:10:00,103.62,104.17,103.54,103.81,73080.0,92.5456,93.0368,92.4741,92.7153,73080.0
2018-04-06 15:20:00,103.83,104.01,103.59,103.78,33680.0,92.7331,92.8939,92.5188,92.6885,33680.0
2018-04-06 15:30:00,103.75,104.45,103.68,104.13,80680.0,92.6617,93.2868,92.5991,93.0011,80680.0
2018-04-06 15:40:00,104.15,104.71,104.15,104.25,64456.0,93.0189,93.5191,93.0189,93.1082,64456.0
2018-04-06 15:50:00,104.25,104.81,103.92,104.06,142737.0,93.1082,93.6084,92.8135,92.9385,142737.0
2018-04-09 09:30:00,105.14,105.89,104.88,105.24,29991.0,93.9031,94.5729,93.6709,93.9924,29991.0
2018-04-09 09:40:00,105.37,105.55,105.15,105.47,13905.0,94.1085,94.2693,93.912,94.1978,13905.0
2018-04-09 09:50:00,105.47,106.26,105.41,106.09,61798.0,94.1978,94.9034,94.1442,94.7516,61798.0
2018-04-09 10:00:00,106.02,106.27,105.7,105.83,29364.0,94.6891,94.9123,94.4033,94.5194,29364.0
2018-04-09 10:10:00,105.88,106.27,105.72,105.87,22848.0,94.564,94.9123,94.4211,94.5551,22848.0
2018-04-09 10:20:00,105.84,106.1,105.63,106.04,21851.0,94.5283,94.7605,94.3407,94.7069,21851.0
2018-04-09 10:30:00,106.05,106.2,105.92,105.92,25094.0,94.7158,94.8498,94.5997,94.5997,25094.0
2018-04-09 10:40:00,105.97,106.57,105.97,106.46,33531.0,94.6444,95.1803,94.6444,95.082,33531.0
2018-04-09 10:50:00,106.5,106.53,106.19,106.19,28353.0,95.1178,95.1445,94.8409,94.8409,28353.0
2018-04-09 11:00:00,106.25,106.36,106.03,106.16,14633.0,94.8945,94.9927,94.698,94.8141,14633.0
2018-04-09 11:10:00,106.16,106.79,106.1,106.79,5508.0,94.8141,95.3768,94.7605,95.3768,5508.0
2018-04-09 11:20:00,106.8,106.96,106.58,106.8,13269.0,95.3857,95.5286,95.1892,95.3857,13269.0
2018-04-09 11:30:00,106.74,107.18,106.74,106.97,15753.0,95.3321,95.7251,95.3321,95.5375,15753.0
2018-04-09 11:40:00,106.95,107.62,106.95,107.62,12841.0,95.5197,96.1181,95.5197,96.1181,12841.0
2018-04-09 11:50:00,107.54,107.63,107.03,107.3,20758.0,96.0466,96.127,95.5911,95.8323,20758.0
2018-04-09 12:00:00,107.23,107.55,106.97,107.55,18950.0,95.7697,96.0555,95.5375,96.0555,18950.0
2018-04-09 12:10:00,107.45,107.88,107.45,107.67,24047.0,95.9662,96.3503,95.9662,96.1627,24047.0
2018-04-09 12:20:00,107.75,107.75,107.22,107.33,9383.0,96.2342,96.2342,95.7608,95.859,9383.0
2018-04-09 12:30:00,107.21,107.22,106.86,107.03,8942.0,95.7519,95.7608,95.4393,95.5911,8942.0
2018-04-09 12:40:00,107.03,107.03,106.9,106.94,16367.0,95.5911,95.5911,95.475,95.5107,16367.0
2018-04-09 12:50:00,106.95,107.14,106.88,106.88,9690.0,95.5197,95.6894,95.4571,95.4571,9690.0
2018-04-09 13:00:00,106.99,107.25,106.89,107.25,13605.0,95.5554,95.7876,95.4661,95.7876,13605.0
2018-04-09 13:10:00,107.31,107.38,106.93,107.28,10382.0,95.8412,95.9037,95.5018,95.8144,10382.0
2018-04-09 13:20:00,107.3,107.3,106.99,107.21,6963.0,95.8323,95.8323,95.5554,95.7519,6963.0
2018-04-09 13:30:00,107.15,107.38,107.01,107.06,13938.0,95.6983,95.9037,95.5732,95.6179,13938.0
2018-04-09 13:40:00,107.07,107.24,106.92,107.04,4547.0,95.6268,95.7787,95.4929,95.6,4547.0
2018-04-09 13:50:00,107.05,107.06,106.69,106.71,9321.0,95.609,95.6179,95.2874,95.3053,9321.0
2018-04-09 14:00:00,106.77,106.77,106.23,106.3,13855.0,95.3589,95.3589,94.8766,94.9391,13855.0
2018-04-09 14:10:00,106.25,106.26,106.04,106.15,33019.0,94.8945,94.9034,94.7069,94.8052,33019.0
2018-04-09 14:20:00,106.15,106.35,105.75,106.32,39033.0,94.8052,94.9838,94.4479,94.957,39033.0
2018-04-09 14:30:00,106.29,106.4,105.74,105.74,35608.0,94.9302,95.0284,94.439,94.439,35608.0
2018-04-09 14:40:00,105.73,105.92,105.42,105.75,26374.0,94.43,94.5997,94.1532,94.4479,26374.0
2018-04-09 14:50:00,105.75,105.84,105.62,105.73,15003.0,94.4479,94.5283,94.3318,94.43,15003.0
2018-04-09 15:00:00,105.67,105.67,105.33,105.36,19863.0,94.3765,94.3765,94.0728,94.0996,19863.0
2018-04-09 15:10:00,105.36,105.43,104.79,104.81,31677.0,94.0996,94.1621,93.5905,93.6084,31677.0
2018-04-09 15:20:00,104.8,105.02,104.73,105.02,22398.0,93.5994,93.7959,93.5369,93.7959,22398.0
2018-04-09 15:30:00,104.96,105.01,104.43,104.43,36118.0,93.7423,93.787,93.269,93.269,36118.0
2018-04-09 15:40:00,104.47,104.75,104.4,104.42,43222.0,93.3047,93.5548,93.2422,93.2601,43222.0
2018-04-09 15:50:00,104.39,104.61,103.62,103.79,248622.0,93.2333,93.4297,92.5456,92.6974,248622.0
2018-04-10 09:30:00,106.04,107.79,106.02,106.66,45841.0,94.7069,96.2699,94.6891,95.2607,45841.0
2018-04-10 09:40:00,106.63,106.63,105.69,106.29,65892.0,95.2339,95.2339,94.3943,94.9302,65892.0
2018-04-10 09:50:00,106.32,106.32,105.7,106.28,27150.0,94.957,94.957,94.4033,94.9213,27150.0
2018-04-10 10:00:00,106.23,106.88,106.23,106.67,27909.0,94.8766,95.4571,94.8766,95.2696,27909.0
2018-04-10 10:10:00,106.65,107.68,106.6,107.57,30631.0,95.2517,96.1716,95.2071,96.0734,30631.0
2018-04-10 10:20:00,107.59,108.24,107.58,108.0,40594.0,96.0913,96.6718,96.0823,96.4574,40594.0
2018-04-10 10:30:00,108.07,108.54,108.06,108.29,25562.0,96.52,96.9397,96.511,96.7164,25562.0
2018-04-10 10:40:00,108.35,108.69,108.34,108.47,16585.0,96.77,97.0737,96.7611,96.8772,16585.0
2018-04-10 10:50:00,108.47,108.53,108.09,108.2,18260.0,96.8772,96.9308,96.5378,96.6361,18260.0
2018-04-10 11:00:00,108.24,108.29,107.62,107.72,19801.0,96.6718,96.7164,96.1181,96.2074,19801.0
2018-04-10 11:10:00,107.64,107.76,107.37,107.49,16608.0,96.1359,96.2431,95.8948,96.0019,16608.0
2018-04-10 11:20:00,107.53,107.91,107.34,107.43,20133.0,96.0377,96.3771,95.868,95.9484,20133.0
2018-04-10 11:30:00,107.42,107.79,107.42,107.69,21998.0,95.9394,96.2699,95.9394,96.1806,21998.0
2018-04-10 11:40:00,107.76,107.92,106.93,107.37,20598.0,96.2431,96.386,95.5018,95.8948,20598.0
2018-04-10 11:50:00,107.38,107.64,107.2,107.38,16557.0,95.9037,96.1359,95.7429,95.9037,16557.0
2018-04-10 12:00:00,107.45,107.47,106.86,107.17,17440.0,95.9662,95.9841,95.4393,95.7161,17440.0
2018-04-10 12:10:00,107.32,107.33,106.77,106.77,11300.0,95.8501,95.859,95.3589,95.3589,11300.0
2018-04-10 12:20:00,106.69,106.79,106.18,106.5,19144.0,95.2874,95.3768,94.832,95.1178,19144.0
2018-04-10 12:30:00,106.53,106.89,106.42,106.87,18690.0,95.1445,95.4661,95.0463,95.4482,18690.0
2018-04-10 12:40:00,106.84,106.85,106.41,106.82,20796.0,95.4214,95.4303,95.0374,95.4036,20796.0
2018-04-10 12:50:00,106.81,106.86,106.51,106.67,14715.0,95.3946,95.4393,95.1267,95.2696,14715.0
2018-04-10 13:00:00,106.62,107.17,106.54,107.04,13680.0,95.2249,95.7161,95.1535,95.6,13680.0
2018-04-10 13:10:00,107.04,107.47,107.04,107.39,8687.0,95.6,95.9841,95.6,95.9126,8687.0
2018-04-10 13:20:00,107.35,107.86,107.31,107.86,7551.0,95.8769,96.3324,95.8412,96.3324,7551.0
2018-04-10 13:30:00,107.77,108.14,107.58,108.01,14315.0,96.252,96.5825,96.0823,96.4664,14315.0
2018-04-10 13:40:00,107.96,108.04,107.82,108.01,18005.0,96.4217,96.4932,96.2967,96.4664,18005.0
2018-04-10 13:50:00,108.03,108.52,108.0,108.39,11798.0,96.4842,96.9219,96.4574,96.8058,11798.0
2018-04-10 14:00:00,108.47,108.82,108.42,108.82,15574.0,96.8772,97.1898,96.8326,97.1898,15574.0
2018-04-10 14:10:00,108.85,109.02,108.59,108.65,16557.0,97.2166,97.3684,96.9844,97.038,16557.0
2018-04-10 14:20:00,108.57,108.85,108.56,108.7,13843.0,96.9665,97.2166,96.9576,97.0826,13843.0
2018-04-10 14:30:00,108.71,108.93,108.41,108.48,22299.0,97.0916,97.288,96.8236,96.8861,22299.0
2018-04-10 14:40:00,108.5,108.81,108.34,108.6,10178.0,96.904,97.1809,96.7611,96.9933,10178.0
2018-04-10 14:50:00,108.61,109.17,108.55,109.03,12802.0,97.0022,97.5024,96.9487,97.3774,12802.0
2018-04-10 15:00:00,109.1,109.28,108.82,109.23,12259.0,97.4399,97.6006,97.1898,97.556,12259.0
2018-04-10 15:10:00,109.3,109.47,109.04,109.37,17683.0,97.6185,97.7703,97.3863,97.681,17683.0
2018-04-10 15:20:00,109.39,109.45,108.72,109.07,22892.0,97.6989,97.7525,97.1005,97.4131,22892.0
2018-04-10 15:30:00,109.06,109.07,108.62,108.78,22031.0,97.4042,97.4131,97.0112,97.1541,22031.0
2018-04-10 15:40:00,108.77,108.82,108.57,108.73,40934.0,97.1451,97.1898,96.9665,97.1094,40934.0
2018-04-10 15:50:00,108.75,109.09,108.45,108.53,95200.0,97.1273,97.4309,96.8593,96.9308,95200.0
2018-04-11 09:30:00,107.22,107.7,106.71,106.74,47864.0,95.7608,96.1895,95.3053,95.3321,47864.0
2018-04-11 09:40:00,106.67,107.55,106.4,107.31,27538.0,95.2696,96.0555,95.0284,95.8412,27538.0
2018-04-11 09:50:00,107.41,108.0,107.4,107.99,21682.0,95.9305,96.4574,95.9216,96.4485,21682.0
2018-04-11 10:00:00,108.01,108.01,107.1,107.22,11904.0,96.4664,96.4664,95.6536,95.7608,11904.0
2018-04-11 10:10:00,107.3,107.64,107.17,107.64,13225.0,95.8323,96.1359,95.7161,96.1359,13225.0
2018-04-11 10:20:00,107.62,108.55,107.57,108.55,16837.0,96.1181,96.9487,96.0734,96.9487,16837.0
2018-04-11 10:30:00,108.56,108.7,108.09,108.1,12804.0,96.9576,97.0826,96.5378,96.5468,12804.0
2018-04-11 10:40:00,108.16,108.26,107.82,107.83,14556.0,96.6003,96.6897,96.2967,96.3056,14556.0
2018-04-11 10:50:00,107.81,108.06,107.73,107.73,16350.0,96.2877,96.511,96.2163,96.2163,16350.0
2018-04-11 11:00:00,107.65,107.82,107.48,107.74,13914.0,96.1448,96.2967,95.993,96.2252,13914.0
2018-04-11 11:10:00,107.7,107.76,107.38,107.47,48451.0,96.1895,96.2431,95.9037,95.9841,48451.0
2018-04-11 11:20:00,107.44,107.81,107.33,107.77,12440.0,95.9573,96.2877,95.859,96.252,12440.0
2018-04-11 11:30:00,107.8,108.13,107.77,107.93,10394.0,96.2788,96.5735,96.252,96.3949,10394.0
2018-04-11 11:40:00,108.02,108.32,108.02,108.32,6941.0,96.4753,96.7432,96.4753,96.7432,6941.0
2018-04-11 11:50:00,108.36,108.62,108.27,108.37,7809.0,96.779,97.0112,96.6986,96.7879,7809.0
2018-04-11 12:00:00,108.31,108.81,108.31,108.52,8597.0,96.7343,97.1809,96.7343,96.9219,8597.0
2018-04-11 12:10:00,108.49,108.84,108.28,108.31,9005.0,96.8951,97.2077,96.7075,96.7343,9005.0
2018-04-11 12:20:00,108.27,108.44,108.16,108.16,10222.0,96.6986,96.8504,96.6003,96.6003,10222.0
2018-04-11 12:30:00,108.26,108.37,107.91,108.04,6814.0,96.6897,96.7879,96.3771,96.4932,6814.0
2018-04-11 12:40:00,108.04,108.15,107.77,107.84,7150.0,96.4932,96.5914,96.252,96.3145,7150.0
2018-04-11 12:50:00,107.85,107.85,107.59,107.66,6751.0,96.3235,96.3235,96.0913,96.1538,6751.0
2018-04-11 13:00:00,107.76,107.91,107.76,107.88,8625.0,96.2431,96.3771,96.2431,96.3503,8625.0
2018-04-11 13:10:00,107.81,107.91,107.59,107.85,7462.0,96.2877,96.3771,96.0913,96.3235,7462.0
2018-04-11 13:20:00,107.88,108.01,107.76,107.86,5600.0,96.3503,96.4664,96.2431,96.3324,5600.0
2018-04-11 13:30:00,107.81,107.81,107.5,107.72,5175.0,96.2877,96.2877,96.0109,96.2074,5175.0
2018-04-11 13:40:00,107.65,107.71,107.44,107.68,10261.0,96.1448,96.1984,95.9573,96.1716,10261.0
2018-04-11 13:50:00,107.65,107.65,107.47,107.49,6234.0,96.1448,96.1448,95.9841,96.0019,6234.0
2018-04-11 14:00:00,107.58,107.7,107.05,107.05,13168.0,96.0823,96.1895,95.609,95.609,13168.0
2018-04-11 14:10:00,107.08,107.44,107.01,107.42,11509.0,95.6358,95.9573,95.5732,95.9394,11509.0
2018-04-11 14:20:00,107.42,107.54,107.24,107.26,12946.0,95.9394,96.0466,95.7787,95.7965,12946.0
2018-04-11 14:30:00,107.21,107.48,107.21,107.3,16211.0,95.7519,95.993,95.7519,95.8323,16211.0
2018-04-11 14:40:00,107.33,107.48,107.03,107.12,13494.0,95.859,95.993,95.5911,95.6715,13494.0
2018-04-11 14:50:00,107.09,107.09,106.85,107.05,13116.0,95.6447,95.6447,95.4303,95.609,13116.0
2018-04-11 15:00:00,107.14,107.14,106.67,106.67,11042.0,95.6894,95.6894,95.2696,95.2696,11042.0
2018-04-11 15:10:00,106.69,106.76,106.47,106.71,14893.0,95.2874,95.35,95.091,95.3053,14893.0
2018-04-11 15:20:00,106.71,106.71,106.49,106.59,19230.0,95.3053,95.3053,95.1088,95.1981,19230.0
2018-04-11 15:30:00,106.6,106.8,106.57,106.75,20155.0,95.2071,95.3857,95.1803,95.341,20155.0
2018-04-11 15:40:00,106.81,106.94,106.71,106.74,57094.0,95.3946,95.5107,95.3053,95.3321,57094.0
2018-04-11 15:50:00,106.73,107.0,106.49,106.63,163144.0,95.3232,95.5643,95.1088,95.2339,163144.0
2018-04-12 09:30:00,107.29,108.01,107.05,107.77,31640.0,95.8233,96.4664,95.609,96.252,31640.0
2018-04-12 09:40:00,107.78,108.66,107.63,108.27,17067.0,96.261,97.0469,96.127,96.6986,17067.0
2018-04-12 09:50:00,108.31,108.51,107.91,108.29,17004.0,96.7343,96.9129,96.3771,96.7164,17004.0
2018-04-12 10:00:00,108.29,108.5,108.18,108.3,24078.0,96.7164,96.904,96.6182,96.7254,24078.0
2018-04-12 10:10:00,108.24,108.73,108.18,108.57,22955.0,96.6718,97.1094,96.6182,96.9665,22955.0
2018-04-12 10:20:00,108.66,108.94,108.53,108.74,9680.0,97.0469,97.297,96.9308,97.1184,9680.0
2018-04-12 10:30:00,108.72,108.77,108.12,108.18,16080.0,97.1005,97.1451,96.5646,96.6182,16080.0
2018-04-12 10:40:00,108.25,108.43,107.89,108.26,10210.0,96.6807,96.8415,96.3592,96.6897,10210.0
2018-04-12 10:50:00,108.24,108.72,108.16,108.71,10559.0,96.6718,97.1005,96.6003,97.0916,10559.0
2018-04-12 11:00:00,108.58,109.11,108.56,109.09,27916.0,96.9755,97.4488,96.9576,97.4309,27916.0
2018-04-12 11:10:00,109.06,109.15,108.67,108.67,23213.0,97.4042,97.4845,97.0558,97.0558,23213.0
2018-04-12 11:20:00,108.7,108.86,108.54,108.64,15705.0,97.0826,97.2255,96.9397,97.029,15705.0
2018-04-12 11:30:00,108.66,108.91,108.6,108.73,16638.0,97.0469,97.2702,96.9933,97.1094,16638.0
2018-04-12 11:40:00,108.72,108.99,108.61,108.61,9690.0,97.1005,97.3416,97.0022,97.0022,9690.0
2018-04-12 11:50:00,108.65,108.66,108.46,108.52,16299.0,97.038,97.0469,96.8683,96.9219,16299.0
2018-04-12 12:00:00,108.49,108.58,108.41,108.58,7317.0,96.8951,96.9755,96.8236,96.9755,7317.0
2018-04-12 12:10:00,108.57,108.75,108.46,108.71,12328.0,96.9665,97.1273,96.8683,97.0916,12328.0
2018-04-12 12:20:00,108.7,108.81,108.64,108.73,6325.0,97.0826,97.1809,97.029,97.1094,6325.0
2018-04-12 12:30:00,108.76,108.88,108.75,108.83,9100.0,97.1362,97.2434,97.1273,97.1987,9100.0
2018-04-12 12:40:00,108.86,109.39,108.82,109.24,13795.0,97.2255,97.6989,97.1898,97.5649,13795.0
2018-04-12 12:50:00,109.24,109.4,109.05,109.26,9950.0,97.5649,97.7078,97.3952,97.5828,9950.0
2018-04-12 13:00:00,109.25,109.47,109.04,109.15,10840.0,97.5738,97.7703,97.3863,97.4845,10840.0
2018-04-12 13:10:00,109.11,109.14,108.56,108.69,13285.0,97.4488,97.4756,96.9576,97.0737,13285.0
2018-04-12 13:20:00,108.72,108.78,108.09,108.24,10788.0,97.1005,97.1541,96.5378,96.6718,10788.0
2018-04-12 13:30:00,108.24,108.66,108.16,108.58,11025.0,96.6718,97.0469,96.6003,96.9755,11025.0
2018-04-12 13:40:00,108.65,108.65,108.42,108.43,7284.0,97.038,97.038,96.8326,96.8415,7284.0
2018-04-12 13:50:00,108.45,108.69,108.34,108.4,6700.0,96.8593,97.0737,96.7611,96.8147,6700.0
2018-04-12 14:00:00,108.42,108.56,108.41,108.55,8954.0,96.8326,96.9576,96.8236,96.9487,8954.0
2018-04-12 14:10:00,108.56,108.86,108.52,108.86,9079.0,96.9576,97.2255,96.9219,97.2255,9079.0
2018-04-12 14:20:00,108.88,108.98,108.83,108.98,14183.0,97.2434,97.3327,97.1987,97.3327,14183.0
2018-04-12 14:30:00,108.98,109.13,108.83,108.99,24186.0,97.3327,97.4667,97.1987,97.3416,24186.0
2018-04-12 14:40:00,109.0,109.0,108.61,108.84,14427.0,97.3506,97.3506,97.0022,97.2077,14427.0
2018-04-12 14:50:00,108.84,108.93,108.67,108.87,13934.0,97.2077,97.288,97.0558,97.2345,13934.0
2018-04-12 15:00:00,108.87,108.99,108.73,108.76,15244.0,97.2345,97.3416,97.1094,97.1362,15244.0
2018-04-12 15:10:00,108.77,109.1,108.74,109.02,17691.0,97.1451,97.4399,97.1184,97.3684,17691.0
2018-04-12 15:20:00,108.99,109.12,108.93,109.1,14273.0,97.3416,97.4577,97.288,97.4399,14273.0
2018-04-12 15:30:00,109.09,109.36,108.93,109.35,27860.0,97.4309,97.6721,97.288,97.6632,27860.0
2018-04-12 15:40:00,109.35,109.35,108.8,109.01,45540.0,97.6632,97.6632,97.1719,97.3595,45540.0
2018-04-12 15:50:00,109.05,109.24,109.04,109.12,124472.0,97.3952,97.5649,97.3863,97.4577,124472.0
2018-04-13 09:30:00,110.23,110.25,108.81,108.9,30983.0,98.4491,98.467,97.1809,97.2613,30983.0
2018-04-13 09:40:00,108.89,109.64,108.89,109.04,14861.0,97.2523,97.9222,97.2523,97.3863,14861.0
2018-04-13 09:50:00,109.05,109.13,108.23,108.54,10018.0,97.3952,97.4667,96.6629,96.9397,10018.0
2018-04-13 10:00:00,108.5,108.62,108.23,108.23,12080.0,96.904,97.0112,96.6629,96.6629,12080.0
2018-04-13 10:10:00,108.14,108.44,108.1,108.2,9784.0,96.5825,96.8504,96.5468,96.6361,9784.0
2018-04-13 10:20:00,108.14,108.38,107.66,107.96,13650.0,96.5825,96.7968,96.1538,96.4217,13650.0
2018-04-13 10:30:00,107.86,108.19,107.63,107.95,8710.0,96.3324,96.6271,96.127,96.4128,8710.0
2018-04-13 10:40:00,107.95,108.32,107.93,108.32,10264.0,96.4128,96.7432,96.3949,96.7432,10264.0
2018-04-13 10:50:00,108.37,108.48,107.93,107.95,10323.0,96.7879,96.8861,96.3949,96.4128,10323.0
2018-04-13 11:00:00,107.85,107.89,107.56,107.77,9540.0,96.3235,96.3592,96.0645,96.252,9540.0
2018-04-13 11:10:00,107.96,107.96,107.67,107.69,8367.0,96.4217,96.4217,96.1627,96.1806,8367.0
2018-04-13 11:20:00,107.7,108.2,107.7,108.13,17711.0,96.1895,96.6361,96.1895,96.5735,17711.0
2018-04-13 11:30:00,108.16,108.45,108.16,108.28,8380.0,96.6003,96.8593,96.6003,96.7075,8380.0
2018-04-13 11:40:00,108.34,108.4,108.08,108.2,24374.0,96.7611,96.8147,96.5289,96.6361,24374.0
2018-04-13 11:50:00,108.16,108.23,107.97,108.23,6114.0,96.6003,96.6629,96.4306,96.6629,6114.0
2018-04-13 12:00:00,108.17,108.53,108.11,108.22,7308.0,96.6093,96.9308,96.5557,96.6539,7308.0
2018-04-13 12:10:00,108.22,108.4,108.11,108.31,13758.0,96.6539,96.8147,96.5557,96.7343,13758.0
2018-04-13 12:20:00,108.33,108.56,108.33,108.56,13090.0,96.7522,96.9576,96.7522,96.9576,13090.0
2018-04-13 12:30:00,108.55,108.59,108.43,108.48,4965.0,96.9487,96.9844,96.8415,96.8861,4965.0
2018-04-13 12:40:00,108.39,108.47,108.3,108.34,7533.0,96.8058,96.8772,96.7254,96.7611,7533.0
2018-04-13 12:50:00,108.36,108.53,108.35,108.43,7245.0,96.779,96.9308,96.77,96.8415,7245.0
2018-04-13 13:00:00,108.5,108.51,108.28,108.34,7518.0,96.904,96.9129,96.7075,96.7611,7518.0
2018-04-13 13:10:00,108.33,108.42,108.22,108.42,14227.0,96.7522,96.8326,96.6539,96.8326,14227.0
2018-04-13 13:20:00,108.33,108.6,108.33,108.49,11427.0,96.7522,96.9933,96.7522,96.8951,11427.0
2018-04-13 13:30:00,108.52,108.52,108.23,108.45,3951.0,96.9219,96.9219,96.6629,96.8593,3951.0
2018-04-13 13:40:00,108.45,108.47,108.33,108.43,7165.0,96.8593,96.8772,96.7522,96.8415,7165.0
2018-04-13 13:50:00,108.39,108.46,108.28,108.38,6529.0,96.8058,96.8683,96.7075,96.7968,6529.0
2018-04-13 14:00:00,108.36,108.4,108.22,108.26,10842.0,96.779,96.8147,96.6539,96.6897,10842.0
2018-04-13 14:10:00,108.26,108.38,108.02,108.07,11422.0,96.6897,96.7968,96.4753,96.52,11422.0
2018-04-13 14:20:00,108.03,108.11,108.0,108.0,6457.0,96.4842,96.5557,96.4574,96.4574,6457.0
2018-04-13 14:30:00,108.0,108.2,107.78,108.0,15422.0,96.4574,96.6361,96.261,96.4574,15422.0
2018-04-13 14:40:00,107.93,108.15,107.9,107.9,7937.0,96.3949,96.5914,96.3681,96.3681,7937.0
2018-04-13 14:50:00,107.9,107.93,107.6,107.65,13283.0,96.3681,96.3949,96.1002,96.1448,13283.0
2018-04-13 15:00:00,107.6,107.6,107.12,107.41,18469.0,96.1002,96.1002,95.6715,95.9305,18469.0
2018-04-13 15:10:00,107.37,107.55,106.97,106.97,22271.0,95.8948,96.0555,95.5375,95.5375,22271.0
2018-04-13 15:20:00,107.0,107.24,106.99,107.19,23591.0,95.5643,95.7787,95.5554,95.734,23591.0
2018-04-13 15:30:00,107.15,107.24,107.02,107.24,17735.0,95.6983,95.7787,95.5822,95.7787,17735.0
2018-04-13 15:40:00,107.23,107.54,107.22,107.36,36350.0,95.7697,96.0466,95.7608,95.8858,36350.0
2018-04-13 15:50:00,107.47,107.77,107.46,107.6,97208.0,95.9841,96.252,95.9752,96.1002,97208.0
2018-04-16 09:30:00,108.66,108.86,107.66,108.32,31571.0,97.0469,97.2255,96.1538,96.7432,31571.0
2018-04-16 09:40:00,108.3,108.31,107.62,107.81,43650.0,96.7254,96.7343,96.1181,96.2877,43650.0
2018-04-16 09:50:00,107.72,107.8,107.2,107.45,24140.0,96.2074,96.2788,95.7429,95.9662,24140.0
2018-04-16 10:00:00,107.45,108.16,107.45,108.04,31710.0,95.9662,96.6003,95.9662,96.4932,31710.0
2018-04-16 10:10:00,108.09,108.16,107.86,107.99,21965.0,96.5378,96.6003,96.3324,96.4485,21965.0
2018-04-16 10:20:00,107.99,108.83,107.99,108.78,14571.0,96.4485,97.1987,96.4485,97.1541,14571.0
2018-04-16 10:30:00,108.82,108.83,108.38,108.58,12214.0,97.1898,97.1987,96.7968,96.9755,12214.0
2018-04-16 10:40:00,108.53,108.65,108.17,108.32,18531.0,96.9308,97.038,96.6093,96.7432,18531.0
2018-04-16 10:50:00,108.29,108.48,108.06,108.28,12875.0,96.7164,96.8861,96.511,96.7075,12875.0
2018-04-16 11:00:00,108.31,108.53,108.28,108.5,9076.0,96.7343,96.9308,96.7075,96.904,9076.0
2018-04-16 11:10:00,108.47,108.49,107.7,107.95,17600.0,96.8772,96.8951,96.1895,96.4128,17600.0
2018-04-16 11:20:00,107.95,108.2,107.84,108.12,34223.0,96.4128,96.6361,96.3145,96.5646,34223.0
2018-04-16 11:30:00,108.04,108.17,107.93,108.13,20342.0,96.4932,96.6093,96.3949,96.5735,20342.0
2018-04-16 11:40:00,108.17,108.22,108.0,108.15,13003.0,96.6093,96.6539,96.4574,96.5914,13003.0
2018-04-16 11:50:00,108.15,108.24,108.0,108.23,5550.0,96.5914,96.6718,96.4574,96.6629,5550.0
2018-04-16 12:00:00,108.32,108.98,108.32,108.9,14443.0,96.7432,97.3327,96.7432,97.2613,14443.0
2018-04-16 12:10:00,108.89,109.09,108.57,108.96,11345.0,97.2523,97.4309,96.9665,97.3148,11345.0
2018-04-16 12:20:00,108.96,109.22,108.89,109.07,9769.0,97.3148,97.5471,97.2523,97.4131,9769.0
2018-04-16 12:30:00,109.11,109.22,108.6,108.7,13184.0,97.4488,97.5471,96.9933,97.0826,13184.0
2018-04-16 12:40:00,108.76,109.02,108.59,108.97,11700.0,97.1362,97.3684,96.9844,97.3238,11700.0
2018-04-16 12:50:00,109.0,109.14,108.96,109.08,10559.0,97.3506,97.4756,97.3148,97.422,10559.0
2018-04-16 13:00:00,109.16,109.51,109.11,109.48,19376.0,97.4935,97.8061,97.4488,97.7793,19376.0
2018-04-16 13:10:00,109.56,109.58,109.37,109.37,6500.0,97.8507,97.8686,97.681,97.681,6500.0
2018-04-16 13:20:00,109.44,109.46,108.99,109.06,8305.0,97.7435,97.7614,97.3416,97.4042,8305.0
2018-04-16 13:30:00,108.99,109.08,108.84,109.07,11501.0,97.3416,97.422,97.2077,97.4131,11501.0
2018-04-16 13:40:00,109.03,109.13,108.91,109.13,6272.0,97.3774,97.4667,97.2702,97.4667,6272.0
2018-04-16 13:50:00,109.12,109.16,108.92,109.16,9648.0,97.4577,97.4935,97.2791,97.4935,9648.0
2018-04-16 14:00:00,109.09,109.2,108.77,108.79,6625.0,97.4309,97.5292,97.1451,97.163,6625.0
2018-04-16 14:10:00,108.78,109.0,108.72,108.95,7249.0,97.1541,97.3506,97.1005,97.3059,7249.0
2018-04-16 14:20:00,108.98,109.01,108.73,108.83,13428.0,97.3327,97.3595,97.1094,97.1987,13428.0
2018-04-16 14:30:00,108.83,109.13,108.79,109.05,6261.0,97.1987,97.4667,97.163,97.3952,6261.0
2018-04-16 14:40:00,109.1,109.1,108.78,108.97,9711.0,97.4399,97.4399,97.1541,97.3238,9711.0
2018-04-16 14:50:00,109.0,109.01,108.81,108.92,4488.0,97.3506,97.3595,97.1809,97.2791,4488.0
2018-04-16 15:00:00,108.89,108.99,108.78,108.82,6937.0,97.2523,97.3416,97.1541,97.1898,6937.0
2018-04-16 15:10:00,108.83,108.83,108.56,108.58,8011.0,97.1987,97.1987,96.9576,96.9755,8011.0
2018-04-16 15:20:00,108.56,108.76,108.36,108.67,19140.0,96.9576,97.1362,96.779,97.0558,19140.0
2018-04-16 15:30:00,108.64,108.82,108.64,108.72,13600.0,97.029,97.1898,97.029,97.1005,13600.0
2018-04-16 15:40:00,108.77,108.97,108.65,108.75,28770.0,97.1451,97.3238,97.038,97.1273,28770.0
2018-04-16 15:50:00,108.79,109.0,108.79,108.85,83525.0,97.163,97.3506,97.163,97.2166,83525.0
2018-04-17 09:30:00,110.15,110.62,109.61,110.6,32632.0,98.3777,98.7974,97.8954,98.7796,32632.0
2018-04-17 09:40:00,110.47,110.95,109.91,109.97,25299.0,98.6635,99.0922,98.1633,98.2169,25299.0
2018-04-17 09:50:00,110.09,110.09,109.39,109.7,26361.0,98.3241,98.3241,97.6989,97.9758,26361.0
2018-04-17 10:00:00,109.73,110.2,109.65,109.77,15359.0,98.0025,98.4223,97.9311,98.0383,15359.0
2018-04-17 10:10:00,109.76,110.22,109.74,109.95,20520.0,98.0293,98.4402,98.0115,98.199,20520.0
2018-04-17 10:20:00,109.86,109.86,109.33,109.35,10165.0,98.1187,98.1187,97.6453,97.6632,10165.0
2018-04-17 10:30:00,109.33,109.65,109.26,109.65,10761.0,97.6453,97.9311,97.5828,97.9311,10761.0
2018-04-17 10:40:00,109.67,109.7,109.16,109.19,22241.0,97.949,97.9758,97.4935,97.5203,22241.0
2018-04-17 10:50:00,109.25,109.58,109.25,109.57,13295.0,97.5738,97.8686,97.5738,97.8596,13295.0
2018-04-17 11:00:00,109.57,109.9,109.44,109.83,17030.0,97.8596,98.1544,97.7435,98.0919,17030.0
2018-04-17 11:10:00,109.77,110.16,109.72,109.82,9155.0,98.0383,98.3866,97.9936,98.0829,9155.0
2018-04-17 11:20:00,109.9,110.02,109.78,109.78,11507.0,98.1544,98.2616,98.0472,98.0472,11507.0
2018-04-17 11:30:00,109.75,109.82,109.34,109.63,26173.0,98.0204,98.0829,97.6542,97.9132,26173.0
2018-04-17 11:40:00,109.6,109.9,109.35,109.9,13160.0,97.8864,98.1544,97.6632,98.1544,13160.0
2018-04-17 11:50:00,109.88,109.99,109.63,109.71,15346.0,98.1365,98.2348,97.9132,97.9847,15346.0
2018-04-17 12:00:00,109.71,109.99,109.7,109.7,6035.0,97.9847,98.2348,97.9758,97.9758,6035.0
2018-04-17 12:10:00,109.75,109.83,109.73,109.74,5924.0,98.0204,98.0919,98.0025,98.0115,5924.0
2018-04-17 12:20:00,109.78,109.97,109.77,109.81,6721.0,98.0472,98.2169,98.0383,98.074,6721.0
2018-04-17 12:30:00,109.87,109.89,109.73,109.76,8542.0,98.1276,98.1454,98.0025,98.0293,8542.0
2018-04-17 12:40:00,109.78,109.93,109.67,109.67,7896.0,98.0472,98.1812,97.949,97.949,7896.0
2018-04-17 12:50:00,109.7,109.98,109.7,109.96,6040.0,97.9758,98.2258,97.9758,98.208,6040.0
2018-04-17 13:00:00,110.02,110.17,110.02,110.15,4942.0,98.2616,98.3955,98.2616,98.3777,4942.0
2018-04-17 13:10:00,110.06,110.21,109.75,109.78,11703.0,98.2973,98.4312,98.0204,98.0472,11703.0
2018-04-17 13:20:00,109.72,109.99,109.72,109.96,4384.0,97.9936,98.2348,97.9936,98.208,4384.0
2018-04-17 13:30:00,109.93,109.99,109.84,109.9,5020.0,98.1812,98.2348,98.1008,98.1544,5020.0
2018-04-17 13:40:00,109.91,110.15,109.84,109.98,8848.0,98.1633,98.3777,98.1008,98.2258,8848.0
2018-04-17 13:50:00,109.93,110.03,109.79,110.02,5784.0,98.1812,98.2705,98.0561,98.2616,5784.0
2018-04-17 14:00:00,110.02,110.33,109.99,110.33,9485.0,98.2616,98.5384,98.2348,98.5384,9485.0
2018-04-17 14:10:00,110.33,110.33,110.14,110.15,15572.0,98.5384,98.5384,98.3687,98.3777,15572.0
2018-04-17 14:20:00,110.12,110.33,110.04,110.31,10699.0,98.3509,98.5384,98.2794,98.5206,10699.0
2018-04-17 14:30:00,110.31,110.69,110.21,110.68,10100.0,98.5206,98.8599,98.4312,98.851,10100.0
2018-04-17 14:40:00,110.7,110.82,110.64,110.78,10155.0,98.8689,98.9761,98.8153,98.9403,10155.0
2018-04-17 14:50:00,110.83,110.91,110.57,110.58,10697.0,98.985,99.0564,98.7528,98.7617,10697.0
2018-04-17 15:00:00,110.66,110.98,110.62,110.66,36851.0,98.8332,99.119,98.7974,98.8332,36851.0
2018-04-17 15:10:00,110.7,110.81,110.55,110.61,14943.0,98.8689,98.9671,98.7349,98.7885,14943.0
2018-04-17 15:20:00,110.57,110.7,110.56,110.61,11563.0,98.7528,98.8689,98.7438,98.7885,11563.0
2018-04-17 15:30:00,110.63,110.9,110.62,110.7,157069.0,98.8064,99.0475,98.7974,98.8689,157069.0
2018-04-17 15:40:00,110.68,110.77,110.54,110.77,23953.0,98.851,98.9314,98.726,98.9314,23953.0
2018-04-17 15:50:00,110.78,111.03,110.6,110.61,197429.0,98.9403,99.1636,98.7796,98.7885,197429.0
2018-04-18 09:30:00,108.57,109.15,107.1,107.22,65672.0,96.9665,97.4845,95.6536,95.7608,65672.0
2018-04-18 09:40:00,107.23,107.67,106.73,107.38,23298.0,95.7697,96.1627,95.3232,95.9037,23298.0
2018-04-18 09:50:00,107.38,107.56,106.92,107.14,31361.0,95.9037,96.0645,95.4929,95.6894,31361.0
2018-04-18 10:00:00,107.06,107.21,106.85,107.21,23746.0,95.6179,95.7519,95.4303,95.7519,23746.0
2018-04-18 10:10:00,107.22,107.25,106.59,107.2,24712.0,95.7608,95.7876,95.1981,95.7429,24712.0
2018-04-18 10:20:00,107.28,107.67,107.06,107.59,18338.0,95.8144,96.1627,95.6179,96.0913,18338.0
2018-04-18 10:30:00,107.72,107.84,107.43,107.55,29703.0,96.2074,96.3145,95.9484,96.0555,29703.0
2018-04-18 10:40:00,107.51,108.16,107.51,108.04,17521.0,96.0198,96.6003,96.0198,96.4932,17521.0
2018-04-18 10:50:00,108.03,108.26,107.88,107.97,21114.0,96.4842,96.6897,96.3503,96.4306,21114.0
2018-04-18 11:00:00,107.89,108.31,107.89,108.2,17648.0,96.3592,96.7343,96.3592,96.6361,17648.0
2018-04-18 11:10:00,108.21,108.37,108.11,108.18,12700.0,96.645,96.7879,96.5557,96.6182,12700.0
2018-04-18 11:20:00,108.14,108.37,107.96,107.97,9766.0,96.5825,96.7879,96.4217,96.4306,9766.0
2018-04-18 11:30:00,107.9,108.08,107.81,107.83,7250.0,96.3681,96.5289,96.2877,96.3056,7250.0
2018-04-18 11:40:00,107.89,107.89,107.51,107.52,12512.0,96.3592,96.3592,96.0198,96.0287,12512.0
2018-04-18 11:50:00,107.54,107.89,107.44,107.44,16885.0,96.0466,96.3592,95.9573,95.9573,16885.0
2018-04-18 12:00:00,107.5,107.94,107.5,107.94,5500.0,96.0109,96.4039,96.0109,96.4039,5500.0
2018-04-18 12:10:00,107.94,108.18,107.94,108.15,7652.0,96.4039,96.6182,96.4039,96.5914,7652.0
2018-04-18 12:20:00,108.11,108.26,108.03,108.25,4088.0,96.5557,96.6897,96.4842,96.6807,4088.0
2018-04-18 12:30:00,108.22,108.27,107.88,107.91,6847.0,96.6539,96.6986,96.3503,96.3771,6847.0
2018-04-18 12:40:00,107.91,108.27,107.91,108.22,10365.0,96.3771,96.6986,96.3771,96.6539,10365.0
2018-04-18 12:50:00,108.23,108.3,108.12,108.24,6922.0,96.6629,96.7254,96.5646,96.6718,6922.0
2018-04-18 13:00:00,108.22,108.23,108.11,108.11,3943.0,96.6539,96.6629,96.5557,96.5557,3943.0
2018-04-18 13:10:00,108.11,108.28,108.07,108.21,5300.0,96.5557,96.7075,96.52,96.645,5300.0
2018-04-18 13:20:00,108.21,108.32,108.08,108.21,5034.0,96.645,96.7432,96.5289,96.645,5034.0
2018-04-18 13:30:00,108.16,108.17,107.99,107.99,9318.0,96.6003,96.6093,96.4485,96.4485,9318.0
2018-04-18 13:40:00,107.97,108.02,107.9,107.92,5025.0,96.4306,96.4753,96.3681,96.386,5025.0
2018-04-18 13:50:00,107.95,108.0,107.81,107.81,9303.0,96.4128,96.4574,96.2877,96.2877,9303.0
2018-04-18 14:00:00,107.78,108.05,107.7,108.01,6900.0,96.261,96.5021,96.1895,96.4664,6900.0
2018-04-18 14:10:00,108.0,108.19,107.99,108.1,9156.0,96.4574,96.6271,96.4485,96.5468,9156.0
2018-04-18 14:20:00,108.13,108.31,108.12,108.27,13061.0,96.5735,96.7343,96.5646,96.6986,13061.0
2018-04-18 14:30:00,108.28,108.32,108.11,108.11,6568.0,96.7075,96.7432,96.5557,96.5557,6568.0
2018-04-18 14:40:00,108.11,108.15,107.95,108.04,9056.0,96.5557,96.5914,96.4128,96.4932,9056.0
2018-04-18 14:50:00,107.99,108.29,107.99,108.13,7958.0,96.4485,96.7164,96.4485,96.5735,7958.0
2018-04-18 15:00:00,108.14,108.17,108.02,108.09,12283.0,96.5825,96.6093,96.4753,96.5378,12283.0
2018-04-18 15:10:00,108.06,108.64,108.05,108.63,19938.0,96.511,97.029,96.5021,97.0201,19938.0
2018-04-18 15:20:00,108.63,108.74,108.44,108.51,20162.0,97.0201,97.1184,96.8504,96.9129,20162.0
2018-04-18 15:30:00,108.54,108.56,108.39,108.45,22925.0,96.9397,96.9576,96.8058,96.8593,22925.0
2018-04-18 15:40:00,108.42,108.56,108.21,108.31,47256.0,96.8326,96.9576,96.645,96.7343,47256.0
2018-04-18 15:50:00,108.26,108.39,108.18,108.26,80189.0,96.6897,96.8058,96.6182,96.6897,80189.0
2018-04-19 09:30:00,106.6,106.6,105.29,105.69,75186.0,95.2071,95.2071,94.0371,94.3943,75186.0
2018-04-19 09:40:00,105.87,106.09,104.9,105.12,46264.0,94.5551,94.7516,93.6888,93.8852,46264.0
2018-04-19 09:50:00,105.08,105.1,104.26,104.7,55378.0,93.8495,93.8674,93.1172,93.5101,55378.0
2018-04-19 10:00:00,104.84,104.84,103.6,103.62,36957.0,93.6352,93.6352,92.5277,92.5456,36957.0
2018-04-19 10:10:00,103.64,104.45,103.46,104.22,39465.0,92.5634,93.2868,92.4027,93.0814,39465.0
2018-04-19 10:20:00,104.25,104.26,103.61,103.67,21905.0,93.1082,93.1172,92.5366,92.5902,21905.0
2018-04-19 10:30:00,103.66,103.81,103.32,103.79,34714.0,92.5813,92.7153,92.2776,92.6974,34714.0
2018-04-19 10:40:00,103.84,103.91,103.06,103.23,27307.0,92.742,92.8046,92.0454,92.1972,27307.0
2018-04-19 10:50:00,103.29,103.48,102.62,102.95,22805.0,92.2508,92.4205,91.6524,91.9472,22805.0
2018-04-19 11:00:00,102.93,102.94,102.21,102.72,36089.0,91.9293,91.9382,91.2863,91.7417,36089.0
2018-04-19 11:10:00,102.72,103.01,102.2,103.01,31545.0,91.7417,92.0008,91.2773,92.0008,31545.0
2018-04-19 11:20:00,103.0,103.52,102.88,103.51,37011.0,91.9918,92.4562,91.8846,92.4473,37011.0
2018-04-19 11:30:00,103.51,103.51,102.97,102.97,33451.0,92.4473,92.4473,91.965,91.965,33451.0
2018-04-19 11:40:00,103.07,103.07,102.27,102.42,26017.0,92.0543,92.0543,91.3398,91.4738,26017.0
2018-04-19 11:50:00,102.5,102.56,102.21,102.34,32218.0,91.5453,91.5988,91.2863,91.4024,32218.0
2018-04-19 12:00:00,102.25,102.5,102.03,102.37,28539.0,91.322,91.5453,91.1255,91.4292,28539.0
2018-04-19 12:10:00,102.33,102.65,102.23,102.47,23036.0,91.3934,91.6792,91.3041,91.5185,23036.0
2018-04-19 12:20:00,102.55,102.82,102.4,102.4,19850.0,91.5899,91.8311,91.4559,91.4559,19850.0
2018-04-19 12:30:00,102.39,102.88,102.39,102.83,19100.0,91.447,91.8846,91.447,91.84,19100.0
2018-04-19 12:40:00,102.78,103.0,102.48,102.84,13400.0,91.7953,91.9918,91.5274,91.8489,13400.0
2018-04-19 12:50:00,102.85,103.16,102.7,102.78,13541.0,91.8579,92.1347,91.7239,91.7953,13541.0
2018-04-19 13:00:00,102.77,102.86,102.36,102.36,12563.0,91.7864,91.8668,91.4202,91.4202,12563.0
2018-04-19 13:10:00,102.4,102.56,102.1,102.49,24866.0,91.4559,91.5988,91.188,91.5363,24866.0
2018-04-19 13:20:00,102.47,102.56,102.28,102.28,11468.0,91.5185,91.5988,91.3488,91.3488,11468.0
2018-04-19 13:30:00,102.23,102.66,102.22,102.48,14212.0,91.3041,91.6882,91.2952,91.5274,14212.0
2018-04-19 13:40:00,102.45,102.75,102.41,102.51,19725.0,91.5006,91.7685,91.4649,91.5542,19725.0
2018-04-19 13:50:00,102.57,102.69,102.1,102.24,24917.0,91.6078,91.715,91.188,91.313,24917.0
2018-04-19 14:00:00,102.31,102.39,102.03,102.22,11949.0,91.3756,91.447,91.1255,91.2952,11949.0
2018-04-19 14:10:00,102.26,102.29,102.0,102.02,11041.0,91.3309,91.3577,91.0987,91.1166,11041.0
2018-04-19 14:20:00,102.06,102.12,101.92,102.12,16869.0,91.1523,91.2059,91.0272,91.2059,16869.0
2018-04-19 14:30:00,102.07,102.36,102.02,102.36,23327.0,91.1612,91.4202,91.1166,91.4202,23327.0
2018-04-19 14:40:00,102.32,102.61,102.25,102.45,18793.0,91.3845,91.6435,91.322,91.5006,18793.0
2018-04-19 14:50:00,102.43,102.55,102.34,102.43,22989.0,91.4827,91.5899,91.4024,91.4827,22989.0
2018-04-19 15:00:00,102.45,102.5,102.3,102.37,36119.0,91.5006,91.5453,91.3666,91.4292,36119.0
2018-04-19 15:10:00,102.4,102.41,102.11,102.37,19831.0,91.4559,91.4649,91.1969,91.4292,19831.0
2018-04-19 15:20:00,102.38,102.46,101.94,101.94,33337.0,91.4381,91.5095,91.0451,91.0451,33337.0
2018-04-19 15:30:00,101.95,102.66,101.89,102.52,85898.0,91.054,91.6882,91.0005,91.5631,85898.0
2018-04-19 15:40:00,102.52,102.63,102.38,102.6,51884.0,91.5631,91.6614,91.4381,91.6346,51884.0
2018-04-19 15:50:00,102.6,102.61,102.12,102.29,158157.0,91.6346,91.6435,91.2059,91.3577,158157.0
2018-04-20 09:30:00,102.63,103.28,102.29,102.58,100637.0,91.6614,92.2419,91.3577,91.6167,100637.0
2018-04-20 09:40:00,102.6,103.4,102.47,102.92,39967.0,91.6346,92.3491,91.5185,91.9204,39967.0
2018-04-20 09:50:00,102.91,103.12,102.13,102.67,62200.0,91.9114,92.099,91.2148,91.6971,62200.0
2018-04-20 10:00:00,102.75,102.91,102.16,102.23,28696.0,91.7685,91.9114,91.2416,91.3041,28696.0
2018-04-20 10:10:00,102.24,102.32,102.05,102.32,11309.0,91.313,91.3845,91.1434,91.3845,11309.0
2018-04-20 10:20:00,102.25,102.39,102.02,102.32,14921.0,91.322,91.447,91.1166,91.3845,14921.0
2018-04-20 10:30:00,102.37,102.89,102.24,102.85,19382.0,91.4292,91.8936,91.313,91.8579,19382.0
2018-04-20 10:40:00,102.86,102.88,102.47,102.48,15603.0,91.8668,91.8846,91.5185,91.5274,15603.0
2018-04-20 10:50:00,102.48,102.48,101.92,102.1,19087.0,91.5274,91.5274,91.0272,91.188,19087.0
2018-04-20 11:00:00,102.07,102.11,101.51,101.51,22375.0,91.1612,91.1969,90.6611,90.6611,22375.0
2018-04-20 11:10:00,101.5,101.71,101.31,101.53,27552.0,90.6521,90.8397,90.4824,90.6789,27552.0
2018-04-20 11:20:00,101.6,101.64,101.09,101.09,35041.0,90.7414,90.7772,90.286,90.286,35041.0
2018-04-20 11:30:00,101.11,101.89,101.11,101.79,16895.0,90.3038,91.0005,90.3038,90.9111,16895.0
2018-04-20 11:40:00,101.97,101.97,101.52,101.56,12888.0,91.0719,91.0719,90.67,90.7057,12888.0
2018-04-20 11:50:00,101.54,101.95,101.52,101.95,13024.0,90.6879,91.054,90.67,91.054,13024.0
2018-04-20 12:00:00,101.95,102.49,101.87,102.14,39377.0,91.054,91.5363,90.9826,91.2237,39377.0
2018-04-20 12:10:00,102.16,102.16,101.42,101.53,25024.0,91.2416,91.2416,90.5807,90.6789,25024.0
2018-04-20 12:20:00,101.52,101.83,101.29,101.64,17331.0,90.67,90.9469,90.4646,90.7772,17331.0
2018-04-20 12:30:00,101.65,101.74,101.44,101.5,11659.0,90.7861,90.8665,90.5985,90.6521,11659.0
2018-04-20 12:40:00,101.5,101.62,101.29,101.44,14115.0,90.6521,90.7593,90.4646,90.5985,14115.0
2018-04-20 12:50:00,101.45,101.55,101.34,101.45,5535.0,90.6075,90.6968,90.5092,90.6075,5535.0
2018-04-20 13:00:00,101.42,101.69,101.34,101.69,10423.0,90.5807,90.8218,90.5092,90.8218,10423.0
2018-04-20 13:10:00,101.65,101.89,101.59,101.89,18866.0,90.7861,91.0005,90.7325,91.0005,18866.0
2018-04-20 13:20:00,101.79,102.15,101.71,102.15,17404.0,90.9111,91.2327,90.8397,91.2327,17404.0
2018-04-20 13:30:00,102.14,102.4,102.04,102.29,19578.0,91.2237,91.4559,91.1344,91.3577,19578.0
2018-04-20 13:40:00,102.3,102.4,102.17,102.2,12919.0,91.3666,91.4559,91.2505,91.2773,12919.0
2018-04-20 13:50:00,102.24,102.35,101.96,101.98,18521.0,91.313,91.4113,91.063,91.0808,18521.0
2018-04-20 14:00:00,101.94,101.97,101.75,101.84,12183.0,91.0451,91.0719,90.8754,90.9558,12183.0
2018-04-20 14:10:00,101.82,101.82,101.55,101.58,19953.0,90.9379,90.9379,90.6968,90.7236,19953.0
2018-04-20 14:20:00,101.56,101.73,101.4,101.55,25817.0,90.7057,90.8576,90.5628,90.6968,25817.0
2018-04-20 14:30:00,101.52,101.52,101.06,101.15,14416.0,90.67,90.67,90.2592,90.3395,14416.0
2018-04-20 14:40:00,101.23,101.28,100.99,101.08,11204.0,90.411,90.4556,90.1966,90.277,11204.0
2018-04-20 14:50:00,101.09,101.47,101.05,101.4,25956.0,90.286,90.6253,90.2502,90.5628,25956.0
2018-04-20 15:00:00,101.36,101.41,100.92,100.97,20754.0,90.5271,90.5718,90.1341,90.1788,20754.0
2018-04-20 15:10:00,100.97,101.3,100.96,100.97,19383.0,90.1788,90.4735,90.1698,90.1788,19383.0
2018-04-20 15:20:00,101.01,101.09,100.89,101.0,23798.0,90.2145,90.286,90.1073,90.2056,23798.0
2018-04-20 15:30:00,101.02,101.28,101.01,101.28,26852.0,90.2234,90.4556,90.2145,90.4556,26852.0
2018-04-20 15:40:00,101.28,101.61,101.19,101.6,42224.0,90.4556,90.7504,90.3753,90.7414,42224.0
2018-04-20 15:50:00,101.67,101.75,101.28,101.47,88711.0,90.804,90.8754,90.4556,90.6253,88711.0
2018-04-23 09:30:00,102.26,102.56,101.27,101.8,86920.0,91.3309,91.5988,90.4467,90.9201,86920.0
2018-04-23 09:40:00,101.78,101.98,100.78,100.81,49538.0,90.9022,91.0808,90.0091,90.0359,49538.0
2018-04-23 09:50:00,100.83,101.19,100.25,101.18,38681.0,90.0537,90.3753,89.5357,90.3663,38681.0
2018-04-23 10:00:00,101.19,101.58,101.08,101.58,37372.0,90.3753,90.7236,90.277,90.7236,37372.0
2018-04-23 10:10:00,101.68,101.89,101.41,101.84,49456.0,90.8129,91.0005,90.5718,90.9558,49456.0
2018-04-23 10:20:00,101.89,101.94,101.47,101.59,63717.0,91.0005,91.0451,90.6253,90.7325,63717.0
2018-04-23 10:30:00,101.59,102.01,101.52,101.86,39825.0,90.7325,91.1076,90.67,90.9737,39825.0
2018-04-23 10:40:00,101.78,102.16,101.59,102.16,39665.0,90.9022,91.2416,90.7325,91.2416,39665.0
2018-04-23 10:50:00,102.14,102.31,101.9,102.02,44919.0,91.2237,91.3756,91.0094,91.1166,44919.0
2018-04-23 11:00:00,101.93,102.1,101.75,102.06,140985.0,91.0362,91.188,90.8754,91.1523,140985.0
2018-04-23 11:10:00,102.14,102.46,102.1,102.28,35975.0,91.2237,91.5095,91.188,91.3488,35975.0
2018-04-23 11:20:00,102.29,102.31,101.92,102.13,28944.0,91.3577,91.3756,91.0272,91.2148,28944.0
2018-04-23 11:30:00,102.12,102.12,101.87,102.03,29221.0,91.2059,91.2059,90.9826,91.1255,29221.0
2018-04-23 11:40:00,102.04,102.15,101.76,101.76,32084.0,91.1344,91.2327,90.8843,90.8843,32084.0
2018-04-23 11:50:00,101.76,101.94,101.58,101.72,23313.0,90.8843,91.0451,90.7236,90.8486,23313.0
2018-04-23 12:00:00,101.67,101.67,101.14,101.2,16724.0,90.804,90.804,90.3306,90.3842,16724.0
2018-04-23 12:10:00,101.21,101.38,101.0,101.01,16872.0,90.3931,90.545,90.2056,90.2145,16872.0
2018-04-23 12:20:00,100.91,101.11,100.65,100.9,23694.0,90.1252,90.3038,89.893,90.1163,23694.0
2018-04-23 12:30:00,100.81,101.06,100.72,101.03,27937.0,90.0359,90.2592,89.9555,90.2324,27937.0
2018-04-23 12:40:00,100.99,101.13,100.08,100.25,26421.0,90.1966,90.3217,89.3839,89.5357,26421.0
2018-04-23 12:50:00,100.37,100.57,100.28,100.4,13241.0,89.6429,89.8215,89.5625,89.6697,13241.0
2018-04-23 13:00:00,100.49,100.94,100.47,100.87,13108.0,89.7501,90.152,89.7322,90.0895,13108.0
2018-04-23 13:10:00,100.85,100.97,100.73,100.9,15837.0,90.0716,90.1788,89.9644,90.1163,15837.0
2018-04-23 13:20:00,100.79,100.97,100.72,100.83,6027.0,90.018,90.1788,89.9555,90.0537,6027.0
2018-04-23 13:30:00,100.86,101.01,100.69,100.95,5800.0,90.0805,90.2145,89.9287,90.1609,5800.0
2018-04-23 13:40:00,100.87,100.92,100.56,100.67,11431.0,90.0895,90.1341,89.8126,89.9108,11431.0
2018-04-23 13:50:00,100.65,100.85,100.62,100.72,10079.0,89.893,90.0716,89.8662,89.9555,10079.0
2018-04-23 14:00:00,100.72,100.81,100.32,100.34,26848.0,89.9555,90.0359,89.5982,89.6161,26848.0
2018-04-23 14:10:00,100.37,100.72,100.37,100.6,13114.0,89.6429,89.9555,89.6429,89.8483,13114.0
2018-04-23 14:20:00,100.6,100.76,100.54,100.67,16653.0,89.8483,89.9912,89.7947,89.9108,16653.0
2018-04-23 14:30:00,100.68,100.83,100.46,100.65,13866.0,89.9198,90.0537,89.7233,89.893,13866.0
2018-04-23 14:40:00,100.75,101.0,100.67,100.68,12340.0,89.9823,90.2056,89.9108,89.9198,12340.0
2018-04-23 14:50:00,100.76,100.77,100.56,100.7,17520.0,89.9912,90.0002,89.8126,89.9376,17520.0
2018-04-23 15:00:00,100.7,101.02,100.64,100.88,17476.0,89.9376,90.2234,89.884,90.0984,17476.0
2018-04-23 15:10:00,100.87,100.9,100.74,100.79,11546.0,90.0895,90.1163,89.9734,90.018,11546.0
2018-04-23 15:20:00,100.78,101.05,100.76,101.01,23339.0,90.0091,90.2502,89.9912,90.2145,23339.0
2018-04-23 15:30:00,101.01,101.16,100.93,100.96,30570.0,90.2145,90.3485,90.1431,90.1698,30570.0
2018-04-23 15:40:00,100.94,101.11,100.93,101.1,42170.0,90.152,90.3038,90.1431,90.2949,42170.0
2018-04-23 15:50:00,101.09,101.12,100.78,101.0,161245.0,90.286,90.3127,90.0091,90.2056,161245.0
2018-04-24 09:30:00,102.43,102.88,101.68,101.98,66471.0,91.4827,91.8846,90.8129,91.0808,66471.0
2018-04-24 09:40:00,101.88,102.67,101.52,102.41,52291.0,90.9915,91.6971,90.67,91.4649,52291.0
2018-04-24 09:50:00,102.54,102.59,101.68,102.25,61290.0,91.581,91.6256,90.8129,91.322,61290.0
2018-04-24 10:00:00,102.23,102.28,101.92,101.94,13682.0,91.3041,91.3488,91.0272,91.0451,13682.0
2018-04-24 10:10:00,102.02,102.05,101.36,101.45,43894.0,91.1166,91.1434,90.5271,90.6075,43894.0
2018-04-24 10:20:00,101.42,101.48,100.93,101.25,33902.0,90.5807,90.6343,90.1431,90.4289,33902.0
2018-04-24 10:30:00,101.25,101.35,100.83,101.08,48667.0,90.4289,90.5182,90.0537,90.277,48667.0
2018-04-24 10:40:00,101.01,101.2,100.94,101.07,23686.0,90.2145,90.3842,90.152,90.2681,23686.0
2018-04-24 10:50:00,101.1,101.41,100.96,100.97,27569.0,90.2949,90.5718,90.1698,90.1788,27569.0
2018-04-24 11:00:00,100.9,101.0,100.05,100.33,79321.0,90.1163,90.2056,89.3571,89.6072,79321.0
2018-04-24 11:10:00,100.34,100.51,100.16,100.34,21899.0,89.6161,89.7679,89.4553,89.6161,21899.0
2018-04-24 11:20:00,100.4,100.74,100.24,100.74,31235.0,89.6697,89.9734,89.5268,89.9734,31235.0
2018-04-24 11:30:00,100.7,101.16,100.63,100.98,28304.0,89.9376,90.3485,89.8751,90.1877,28304.0
2018-04-24 11:40:00,101.05,101.15,100.69,100.86,28521.0,90.2502,90.3395,89.9287,90.0805,28521.0
2018-04-24 11:50:00,100.82,100.86,100.57,100.59,30994.0,90.0448,90.0805,89.8215,89.8394,30994.0
2018-04-24 12:00:00,100.5,100.61,100.15,100.34,15929.0,89.759,89.8573,89.4464,89.6161,15929.0
2018-04-24 12:10:00,100.33,100.34,99.85,99.85,23019.0,89.6072,89.6161,89.1785,89.1785,23019.0
2018-04-24 12:20:00,99.81,99.92,99.25,99.44,38252.0,89.1428,89.241,88.6426,88.8123,38252.0
2018-04-24 12:30:00,99.37,99.46,99.02,99.44,22619.0,88.7498,88.8302,88.4372,88.8123,22619.0
2018-04-24 12:40:00,99.36,99.36,99.14,99.35,13672.0,88.7408,88.7408,88.5444,88.7319,13672.0
2018-04-24 12:50:00,99.32,99.61,99.14,99.14,19181.0,88.7051,88.9641,88.5444,88.5444,19181.0
2018-04-24 13:00:00,99.2,99.33,98.93,99.33,11774.0,88.5979,88.7141,88.3568,88.7141,11774.0
2018-04-24 13:10:00,99.29,99.4,99.05,99.05,11374.0,88.6783,88.7766,88.464,88.464,11374.0
2018-04-24 13:20:00,99.13,99.39,99.0,99.31,10911.0,88.5354,88.7676,88.4193,88.6962,10911.0
2018-04-24 13:30:00,99.34,99.51,99.13,99.2,11951.0,88.723,88.8748,88.5354,88.5979,11951.0
2018-04-24 13:40:00,99.18,99.25,99.0,99.0,16374.0,88.5801,88.6426,88.4193,88.4193,16374.0
2018-04-24 13:50:00,99.0,99.04,98.56,98.7,22986.0,88.4193,88.455,88.0263,88.1514,22986.0
2018-04-24 14:00:00,98.72,98.75,98.1,98.46,18957.0,88.1692,88.196,87.6155,87.937,18957.0
2018-04-24 14:10:00,98.5,98.77,98.3,98.71,14754.0,87.9728,88.2139,87.7941,88.1603,14754.0
2018-04-24 14:20:00,98.71,98.98,98.28,98.3,16541.0,88.1603,88.4015,87.7763,87.7941,16541.0
2018-04-24 14:30:00,98.28,98.6,98.07,98.11,25041.0,87.7763,88.0621,87.5887,87.6244,25041.0
2018-04-24 14:40:00,98.18,98.7,98.18,98.55,11890.0,87.687,88.1514,87.687,88.0174,11890.0
2018-04-24 14:50:00,98.54,98.9,98.41,98.8,13275.0,88.0085,88.33,87.8924,88.2407,13275.0
2018-04-24 15:00:00,98.8,99.11,98.8,99.05,23942.0,88.2407,88.5176,88.2407,88.464,23942.0
2018-04-24 15:10:00,99.1,99.5,99.03,99.31,35302.0,88.5086,88.8659,88.4461,88.6962,35302.0
2018-04-24 15:20:00,99.31,99.69,99.22,99.34,30640.0,88.6962,89.0356,88.6158,88.723,30640.0
2018-04-24 15:30:00,99.34,99.34,99.0,99.18,47705.0,88.723,88.723,88.4193,88.5801,47705.0
2018-04-24 15:40:00,99.14,99.47,98.97,99.42,47781.0,88.5444,88.8391,88.3925,88.7944,47781.0
2018-04-24 15:50:00,99.43,99.73,99.32,99.55,129314.0,88.8034,89.0713,88.7051,88.9105,129314.0
2018-04-25 09:30:00,99.75,100.49,98.8,98.8,55029.0,89.0892,89.7501,88.2407,88.2407,55029.0
2018-04-25 09:40:00,98.94,99.14,98.02,98.7,32758.0,88.3657,88.5444,87.5441,88.1514,32758.0
2018-04-25 09:50:00,98.76,99.32,98.42,98.42,21729.0,88.205,88.7051,87.9013,87.9013,21729.0
2018-04-25 10:00:00,98.39,98.73,97.94,98.2,39141.0,87.8745,88.1782,87.4726,87.7048,39141.0
2018-04-25 10:10:00,98.25,98.49,98.01,98.36,19748.0,87.7495,87.9638,87.5351,87.8477,19748.0
2018-04-25 10:20:00,98.18,98.96,98.09,98.88,31975.0,87.687,88.3836,87.6066,88.3121,31975.0
2018-04-25 10:30:00,98.97,99.35,98.79,99.15,32316.0,88.3925,88.7319,88.2318,88.5533,32316.0
2018-04-25 10:40:00,99.2,99.5,98.82,99.5,22165.0,88.5979,88.8659,88.2586,88.8659,22165.0
2018-04-25 10:50:00,99.43,99.43,98.63,99.04,30279.0,88.8034,88.8034,88.0889,88.455,30279.0
2018-04-25 11:00:00,99.01,99.73,98.89,99.45,33249.0,88.4283,89.0713,88.3211,88.8212,33249.0
2018-04-25 11:10:00,99.39,99.55,99.16,99.25,28306.0,88.7676,88.9105,88.5622,88.6426,28306.0
2018-04-25 11:20:00,99.2,99.57,99.17,99.45,27131.0,88.5979,88.9284,88.5712,88.8212,27131.0
2018-04-25 11:30:00,99.42,99.46,98.81,98.98,29056.0,88.7944,88.8302,88.2496,88.4015,29056.0
2018-04-25 11:40:00,98.89,99.22,98.68,98.79,25273.0,88.3211,88.6158,88.1335,88.2318,25273.0
2018-04-25 11:50:00,98.7,98.93,98.44,98.44,12874.0,88.1514,88.3568,87.9192,87.9192,12874.0
2018-04-25 12:00:00,98.48,98.67,98.23,98.32,19298.0,87.9549,88.1246,87.7316,87.812,19298.0
2018-04-25 12:10:00,98.25,98.63,98.2,98.56,14399.0,87.7495,88.0889,87.7048,88.0263,14399.0
2018-04-25 12:20:00,98.57,98.91,98.42,98.67,9666.0,88.0353,88.3389,87.9013,88.1246,9666.0
2018-04-25 12:30:00,98.65,98.94,98.6,98.84,11047.0,88.1067,88.3657,88.0621,88.2764,11047.0
2018-04-25 12:40:00,98.95,98.95,98.51,98.84,13127.0,88.3747,88.3747,87.9817,88.2764,13127.0
2018-04-25 12:50:00,98.76,98.8,98.42,98.42,9000.0,88.205,88.2407,87.9013,87.9013,9000.0
2018-04-25 13:00:00,98.52,98.72,98.5,98.57,11632.0,87.9906,88.1692,87.9728,88.0353,11632.0
2018-04-25 13:10:00,98.49,98.5,98.02,98.08,11954.0,87.9638,87.9728,87.5441,87.5976,11954.0
2018-04-25 13:20:00,98.11,98.31,98.02,98.31,8833.0,87.6244,87.8031,87.5441,87.8031,8833.0
2018-04-25 13:30:00,98.31,98.74,98.3,98.53,10654.0,87.8031,88.1871,87.7941,87.9996,10654.0
2018-04-25 13:40:00,98.52,98.72,98.52,98.62,15017.0,87.9906,88.1692,87.9906,88.0799,15017.0
2018-04-25 13:50:00,98.65,98.98,98.65,98.91,9559.0,88.1067,88.4015,88.1067,88.3389,9559.0
2018-04-25 14:00:00,98.94,98.98,98.73,98.77,14045.0,88.3657,88.4015,88.1782,88.2139,14045.0
2018-04-25 14:10:00,98.74,98.8,98.47,98.5,13166.0,88.1871,88.2407,87.946,87.9728,13166.0
2018-04-25 14:20:00,98.49,98.62,98.36,98.55,8013.0,87.9638,88.0799,87.8477,88.0174,8013.0
2018-04-25 14:30:00,98.52,98.82,98.4,98.69,14526.0,87.9906,88.2586,87.8834,88.1425,14526.0
2018-04-25 14:40:00,98.67,98.8,98.5,98.67,19930.0,88.1246,88.2407,87.9728,88.1246,19930.0
2018-04-25 14:50:00,98.62,99.02,98.62,98.98,16805.0,88.0799,88.4372,88.0799,88.4015,16805.0
2018-04-25 15:00:00,98.98,99.24,98.88,98.89,42731.0,88.4015,88.6337,88.3121,88.3211,42731.0
2018-04-25 15:10:00,98.91,99.12,98.73,98.73,28520.0,88.3389,88.5265,88.1782,88.1782,28520.0
2018-04-25 15:20:00,98.77,98.98,98.55,98.72,33822.0,88.2139,88.4015,88.0174,88.1692,33822.0
2018-04-25 15:30:00,98.74,98.88,98.34,98.34,40759.0,88.1871,88.3121,87.8299,87.8299,40759.0
2018-04-25 15:40:00,98.36,98.44,98.05,98.15,55748.0,87.8477,87.9192,87.5709,87.6602,55748.0
2018-04-25 15:50:00,98.17,98.68,98.17,98.66,170629.0,87.678,88.1335,87.678,88.1157,170629.0
2018-04-26 09:30:00,99.47,100.1,99.45,99.89,50677.0,88.8391,89.4018,88.8212,89.2142,50677.0
2018-04-26 09:40:00,99.81,99.87,99.23,99.6,31382.0,89.1428,89.1963,88.6247,88.9552,31382.0
2018-04-26 09:50:00,99.41,100.02,99.33,99.66,25211.0,88.7855,89.3303,88.7141,89.0088,25211.0
2018-04-26 10:00:00,99.76,100.47,99.58,100.33,44619.0,89.0981,89.7322,88.9373,89.6072,44619.0
2018-04-26 10:10:00,100.4,100.68,100.21,100.5,24582.0,89.6697,89.9198,89.5,89.759,24582.0
2018-04-26 10:20:00,100.43,100.87,100.15,100.79,17771.0,89.6965,90.0895,89.4464,90.018,17771.0
2018-04-26 10:30:00,100.83,101.04,100.52,100.76,35612.0,90.0537,90.2413,89.7769,89.9912,35612.0
2018-04-26 10:40:00,100.8,100.94,100.52,100.6,23716.0,90.0269,90.152,89.7769,89.8483,23716.0
2018-04-26 10:50:00,100.57,100.95,100.49,100.95,20725.0,89.8215,90.1609,89.7501,90.1609,20725.0
2018-04-26 11:00:00,100.95,100.95,100.37,100.43,23010.0,90.1609,90.1609,89.6429,89.6965,23010.0
2018-04-26 11:10:00,100.43,100.49,100.2,100.3,16250.0,89.6965,89.7501,89.4911,89.5804,16250.0
2018-04-26 11:20:00,100.3,100.72,100.26,100.65,25068.0,89.5804,89.9555,89.5447,89.893,25068.0
2018-04-26 11:30:00,100.65,100.83,100.36,100.41,34373.0,89.893,90.0537,89.634,89.6786,34373.0
2018-04-26 11:40:00,100.41,100.51,100.28,100.3,20750.0,89.6786,89.7679,89.5625,89.5804,20750.0
2018-04-26 11:50:00,100.3,100.35,99.7,99.98,15037.0,89.5804,89.625,89.0445,89.2946,15037.0
2018-04-26 12:00:00,100.0,100.37,99.93,100.26,15287.0,89.3124,89.6429,89.2499,89.5447,15287.0
2018-04-26 12:10:00,100.36,100.56,100.17,100.52,35009.0,89.634,89.8126,89.4643,89.7769,35009.0
2018-04-26 12:20:00,100.48,100.66,100.31,100.6,27486.0,89.7411,89.9019,89.5893,89.8483,27486.0
2018-04-26 12:30:00,100.61,100.65,100.3,100.31,21450.0,89.8573,89.893,89.5804,89.5893,21450.0
2018-04-26 12:40:00,100.24,100.28,100.0,100.05,18653.0,89.5268,89.5625,89.3124,89.3571,18653.0
2018-04-26 12:50:00,100.05,100.25,100.02,100.15,8027.0,89.3571,89.5357,89.3303,89.4464,8027.0
2018-04-26 13:00:00,100.18,100.34,100.17,100.33,9490.0,89.4732,89.6161,89.4643,89.6072,9490.0
2018-04-26 13:10:00,100.29,100.44,100.16,100.44,15306.0,89.5715,89.7054,89.4553,89.7054,15306.0
2018-04-26 13:20:00,100.5,101.01,100.5,101.01,18038.0,89.759,90.2145,89.759,90.2145,18038.0
2018-04-26 13:30:00,101.02,101.11,100.72,100.73,16055.0,90.2234,90.3038,89.9555,89.9644,16055.0
2018-04-26 13:40:00,100.73,100.92,100.7,100.9,19019.0,89.9644,90.1341,89.9376,90.1163,19019.0
2018-04-26 13:50:00,100.9,100.95,100.75,100.92,12019.0,90.1163,90.1609,89.9823,90.1341,12019.0
2018-04-26 14:00:00,100.9,100.9,100.37,100.58,17199.0,90.1163,90.1163,89.6429,89.8305,17199.0
2018-04-26 14:10:00,100.63,100.66,100.36,100.36,13336.0,89.8751,89.9019,89.634,89.634,13336.0
2018-04-26 14:20:00,100.35,100.47,100.21,100.41,20025.0,89.625,89.7322,89.5,89.6786,20025.0
2018-04-26 14:30:00,100.43,100.65,100.3,100.32,19468.0,89.6965,89.893,89.5804,89.5982,19468.0
2018-04-26 14:40:00,100.34,100.86,100.32,100.83,19363.0,89.6161,90.0805,89.5982,90.0537,19363.0
2018-04-26 14:50:00,100.81,100.92,100.71,100.91,12718.0,90.0359,90.1341,89.9466,90.1252,12718.0
2018-04-26 15:00:00,100.92,101.09,100.9,100.91,18632.0,90.1341,90.286,90.1163,90.1252,18632.0
2018-04-26 15:10:00,100.92,101.07,100.78,100.85,23017.0,90.1341,90.2681,90.0091,90.0716,23017.0
2018-04-26 15:20:00,100.83,101.1,100.74,100.97,37438.0,90.0537,90.2949,89.9734,90.1788,37438.0
2018-04-26 15:30:00,101.01,101.25,100.95,101.07,32293.0,90.2145,90.4289,90.1609,90.2681,32293.0
2018-04-26 15:40:00,101.02,101.24,100.93,101.2,88872.0,90.2234,90.4199,90.1431,90.3842,88872.0
2018-04-26 15:50:00,101.17,101.21,100.82,100.83,143661.0,90.3574,90.3931,90.0448,90.0537,143661.0
2018-04-27 09:30:00,101.57,103.65,101.02,102.33,119907.0,90.7147,92.5724,90.2234,91.3934,119907.0
2018-04-27 09:40:00,102.49,103.02,101.78,102.59,62523.0,91.5363,92.0097,90.9022,91.6256,62523.0
2018-04-27 09:50:00,102.62,102.73,101.2,101.26,51494.0,91.6524,91.7507,90.3842,90.4378,51494.0
2018-04-27 10:00:00,101.33,101.82,101.33,101.67,48100.0,90.5003,90.9379,90.5003,90.804,48100.0
2018-04-27 10:10:00,101.62,102.2,101.14,102.09,47701.0,90.7593,91.2773,90.3306,91.1791,47701.0
2018-04-27 10:20:00,102.0,102.22,100.89,101.22,43044.0,91.0987,91.2952,90.1073,90.4021,43044.0
2018-04-27 10:30:00,101.17,101.42,100.75,100.81,45890.0,90.3574,90.5807,89.9823,90.0359,45890.0
2018-04-27 10:40:00,100.83,101.11,100.44,100.44,51552.0,90.0537,90.3038,89.7054,89.7054,51552.0
2018-04-27 10:50:00,100.43,100.43,99.05,99.59,116402.0,89.6965,89.6965,88.464,88.9463,116402.0
2018-04-27 11:00:00,99.62,100.88,99.61,100.88,38836.0,88.9731,90.0984,88.9641,90.0984,38836.0
2018-04-27 11:10:00,100.7,101.51,100.57,101.5,28790.0,89.9376,90.6611,89.8215,90.6521,28790.0
2018-04-27 11:20:00,101.4,101.4,100.83,101.03,58563.0,90.5628,90.5628,90.0537,90.2324,58563.0
2018-04-27 11:30:00,100.89,101.26,100.55,101.24,25898.0,90.1073,90.4378,89.8037,90.4199,25898.0
2018-04-27 11:40:00,101.24,101.38,100.85,101.29,48913.0,90.4199,90.545,90.0716,90.4646,48913.0
2018-04-27 11:50:00,101.25,101.3,100.52,100.52,63563.0,90.4289,90.4735,89.7769,89.7769,63563.0
2018-04-27 12:00:00,100.54,101.25,100.48,101.0,26252.0,89.7947,90.4289,89.7411,90.2056,26252.0
2018-04-27 12:10:00,101.08,101.47,100.99,101.0,50773.0,90.277,90.6253,90.1966,90.2056,50773.0
2018-04-27 12:20:00,101.0,101.25,100.86,101.24,44879.0,90.2056,90.4289,90.0805,90.4199,44879.0
2018-04-27 12:30:00,101.22,101.73,101.08,101.34,40308.0,90.4021,90.8576,90.277,90.5092,40308.0
2018-04-27 12:40:00,101.35,101.97,101.27,101.8,26420.0,90.5182,91.0719,90.4467,90.9201,26420.0
2018-04-27 12:50:00,101.84,102.18,101.75,102.13,23742.0,90.9558,91.2595,90.8754,91.2148,23742.0
2018-04-27 13:00:00,102.13,102.15,101.77,101.78,40622.0,91.2148,91.2327,90.8933,90.9022,40622.0
2018-04-27 13:10:00,101.84,102.25,101.84,102.2,33506.0,90.9558,91.322,90.9558,91.2773,33506.0
2018-04-27 13:20:00,102.14,102.21,101.96,102.04,26861.0,91.2237,91.2863,91.063,91.1344,26861.0
2018-04-27 13:30:00,102.01,102.08,101.41,101.67,32741.0,91.1076,91.1701,90.5718,90.804,32741.0
2018-04-27 13:40:00,101.74,101.75,101.6,101.6,24063.0,90.8665,90.8754,90.7414,90.7414,24063.0
2018-04-27 13:50:00,101.64,101.93,101.62,101.78,30228.0,90.7772,91.0362,90.7593,90.9022,30228.0
2018-04-27 14:00:00,101.82,101.84,101.52,101.52,26828.0,90.9379,90.9558,90.67,90.67,26828.0
2018-04-27 14:10:00,101.6,101.82,101.44,101.53,33600.0,90.7414,90.9379,90.5985,90.6789,33600.0
2018-04-27 14:20:00,101.59,101.65,101.5,101.5,30899.0,90.7325,90.7861,90.6521,90.6521,30899.0
2018-04-27 14:30:00,101.48,101.72,101.39,101.58,23755.0,90.6343,90.8486,90.5539,90.7236,23755.0
2018-04-27 14:40:00,101.56,101.94,101.55,101.74,51566.0,90.7057,91.0451,90.6968,90.8665,51566.0
2018-04-27 14:50:00,101.72,101.85,101.67,101.85,35420.0,90.8486,90.9647,90.804,90.9647,35420.0
2018-04-27 15:00:00,101.8,102.12,101.72,101.85,60612.0,90.9201,91.2059,90.8486,90.9647,60612.0
2018-04-27 15:10:00,101.85,101.89,101.74,101.85,57716.0,90.9647,91.0005,90.8665,90.9647,57716.0
2018-04-27 15:20:00,101.84,102.37,101.81,102.22,78564.0,90.9558,91.4292,90.929,91.2952,78564.0
2018-04-27 15:30:00,102.21,102.59,102.05,102.13,122625.0,91.2863,91.6256,91.1434,91.2148,122625.0
2018-04-27 15:40:00,102.14,102.15,101.9,102.12,91680.0,91.2237,91.2327,91.0094,91.2059,91680.0
2018-04-27 15:50:00,102.12,102.37,102.03,102.2,292506.0,91.2059,91.4292,91.1255,91.2773,292506.0
2018-04-30 09:30:00,102.51,103.01,102.4,102.48,64650.0,91.5542,92.0008,91.4559,91.5274,64650.0
2018-04-30 09:40:00,102.55,102.98,102.27,102.47,51472.0,91.5899,91.974,91.3398,91.5185,51472.0
2018-04-30 09:50:00,102.56,102.62,102.09,102.14,48381.0,91.5988,91.6524,91.1791,91.2237,48381.0
2018-04-30 10:00:00,102.11,103.03,102.1,102.95,22101.0,91.1969,92.0186,91.188,91.9472,22101.0
2018-04-30 10:10:00,103.0,103.24,102.7,102.79,15207.0,91.9918,92.2062,91.7239,91.8043,15207.0
2018-04-30 10:20:00,102.79,102.87,102.47,102.75,26434.0,91.8043,91.8757,91.5185,91.7685,26434.0
2018-04-30 10:30:00,102.72,102.75,102.49,102.63,45101.0,91.7417,91.7685,91.5363,91.6614,45101.0
2018-04-30 10:40:00,102.6,102.75,102.45,102.75,15907.0,91.6346,91.7685,91.5006,91.7685,15907.0
2018-04-30 10:50:00,102.72,102.75,102.53,102.64,15000.0,91.7417,91.7685,91.5721,91.6703,15000.0
2018-04-30 11:00:00,102.72,102.73,102.55,102.56,28435.0,91.7417,91.7507,91.5899,91.5988,28435.0
2018-04-30 11:10:00,102.64,102.72,102.24,102.25,18496.0,91.6703,91.7417,91.313,91.322,18496.0
2018-04-30 11:20:00,102.21,102.41,102.2,102.33,13828.0,91.2863,91.4649,91.2773,91.3934,13828.0
2018-04-30 11:30:00,102.32,102.32,101.8,101.82,10232.0,91.3845,91.3845,90.9201,90.9379,10232.0
2018-04-30 11:40:00,101.85,101.85,101.34,101.34,10296.0,90.9647,90.9647,90.5092,90.5092,10296.0
2018-04-30 11:50:00,101.37,101.4,100.89,101.21,23153.0,90.536,90.5628,90.1073,90.3931,23153.0
2018-04-30 12:00:00,101.24,101.38,101.09,101.18,12724.0,90.4199,90.545,90.286,90.3663,12724.0
2018-04-30 12:10:00,101.21,101.36,101.13,101.36,9627.0,90.3931,90.5271,90.3217,90.5271,9627.0
2018-04-30 12:20:00,101.37,101.75,101.27,101.75,11733.0,90.536,90.8754,90.4467,90.8754,11733.0
2018-04-30 12:30:00,101.67,101.81,101.57,101.75,11528.0,90.804,90.929,90.7147,90.8754,11528.0
2018-04-30 12:40:00,101.74,101.84,101.6,101.63,17853.0,90.8665,90.9558,90.7414,90.7682,17853.0
2018-04-30 12:50:00,101.65,102.24,101.6,102.15,27263.0,90.7861,91.313,90.7414,91.2327,27263.0
2018-04-30 13:00:00,102.09,102.24,102.09,102.15,13389.0,91.1791,91.313,91.1791,91.2327,13389.0
2018-04-30 13:10:00,102.16,102.26,101.95,102.14,30577.0,91.2416,91.3309,91.054,91.2237,30577.0
2018-04-30 13:20:00,102.09,102.29,102.05,102.29,30799.0,91.1791,91.3577,91.1434,91.3577,30799.0
2018-04-30 13:30:00,102.26,102.39,102.12,102.39,18479.0,91.3309,91.447,91.2059,91.447,18479.0
2018-04-30 13:40:00,102.39,102.41,102.18,102.22,19191.0,91.447,91.4649,91.2595,91.2952,19191.0
2018-04-30 13:50:00,102.2,102.26,102.09,102.23,17234.0,91.2773,91.3309,91.1791,91.3041,17234.0
2018-04-30 14:00:00,102.17,102.19,101.73,101.75,15493.0,91.2505,91.2684,90.8576,90.8754,15493.0
2018-04-30 14:10:00,101.66,101.97,101.52,101.8,22658.0,90.795,91.0719,90.67,90.9201,22658.0
2018-04-30 14:20:00,101.88,102.12,101.88,102.06,15844.0,90.9915,91.2059,90.9915,91.1523,15844.0
2018-04-30 14:30:00,102.08,102.33,102.01,102.06,28257.0,91.1701,91.3934,91.1076,91.1523,28257.0
2018-04-30 14:40:00,102.13,102.13,101.86,101.95,7638.0,91.2148,91.2148,90.9737,91.054,7638.0
2018-04-30 14:50:00,101.99,102.06,101.74,101.78,13600.0,91.0898,91.1523,90.8665,90.9022,13600.0
2018-04-30 15:00:00,101.73,101.89,101.68,101.83,17866.0,90.8576,91.0005,90.8129,90.9469,17866.0
2018-04-30 15:10:00,101.83,102.19,101.83,102.19,14880.0,90.9469,91.2684,90.9469,91.2684,14880.0
2018-04-30 15:20:00,102.18,102.22,101.91,102.12,33133.0,91.2595,91.2952,91.0183,91.2059,33133.0
2018-04-30 15:30:00,102.14,102.38,102.07,102.34,28331.0,91.2237,91.4381,91.1612,91.4024,28331.0
2018-04-30 15:40:00,102.32,102.32,102.14,102.22,31804.0,91.3845,91.3845,91.2237,91.2952,31804.0
2018-04-30 15:50:00,102.19,102.21,101.73,101.73,144467.0,91.2684,91.2863,90.8576,90.8576,144467.0
2018-05-01 09:30:00,101.65,101.88,101.31,101.34,56577.0,90.7861,90.9915,90.4824,90.5092,56577.0
2018-05-01 09:40:00,101.23,101.48,100.67,101.4,57378.0,90.411,90.6343,89.9108,90.5628,57378.0
2018-05-01 09:50:00,101.32,102.01,101.32,101.65,15700.0,90.4914,91.1076,90.4914,90.7861,15700.0
2018-05-01 10:00:00,101.63,101.68,100.98,101.07,17107.0,90.7682,90.8129,90.1877,90.2681,17107.0
2018-05-01 10:10:00,101.07,101.4,100.87,101.31,12433.0,90.2681,90.5628,90.0895,90.4824,12433.0
2018-05-01 10:20:00,101.32,101.52,101.18,101.28,16134.0,90.4914,90.67,90.3663,90.4556,16134.0
2018-05-01 10:30:00,101.24,101.53,101.0,101.0,42670.0,90.4199,90.6789,90.2056,90.2056,42670.0
2018-05-01 10:40:00,101.05,101.44,101.0,101.11,10795.0,90.2502,90.5985,90.2056,90.3038,10795.0
2018-05-01 10:50:00,101.21,101.4,100.77,100.77,16023.0,90.3931,90.5628,90.0002,90.0002,16023.0
2018-05-01 11:00:00,100.8,100.89,100.39,100.89,21398.0,90.0269,90.1073,89.6608,90.1073,21398.0
2018-05-01 11:10:00,100.84,101.58,100.8,101.48,17680.0,90.0627,90.7236,90.0269,90.6343,17680.0
2018-05-01 11:20:00,101.51,101.63,101.43,101.48,15238.0,90.6611,90.7682,90.5896,90.6343,15238.0
2018-05-01 11:30:00,101.51,101.51,101.1,101.19,11525.0,90.6611,90.6611,90.2949,90.3753,11525.0
2018-05-01 11:40:00,101.25,101.54,101.22,101.36,8700.0,90.4289,90.6879,90.4021,90.5271,8700.0
2018-05-01 11:50:00,101.36,101.5,101.09,101.15,12176.0,90.5271,90.6521,90.286,90.3395,12176.0
2018-05-01 12:00:00,101.19,101.49,101.18,101.47,15852.0,90.3753,90.6432,90.3663,90.6253,15852.0
2018-05-01 12:10:00,101.4,101.52,101.14,101.23,10145.0,90.5628,90.67,90.3306,90.411,10145.0
2018-05-01 12:20:00,101.2,101.33,101.01,101.33,7659.0,90.3842,90.5003,90.2145,90.5003,7659.0
2018-05-01 12:30:00,101.32,101.33,100.99,100.99,7580.0,90.4914,90.5003,90.1966,90.1966,7580.0
2018-05-01 12:40:00,100.95,101.11,100.79,100.8,9628.0,90.1609,90.3038,90.018,90.0269,9628.0
2018-05-01 12:50:00,100.81,101.37,100.77,101.33,13273.0,90.0359,90.536,90.0002,90.5003,13273.0
2018-05-01 13:00:00,101.38,101.61,101.33,101.4,60254.0,90.545,90.7504,90.5003,90.5628,60254.0
2018-05-01 13:10:00,101.43,101.49,101.3,101.47,5000.0,90.5896,90.6432,90.4735,90.6253,5000.0
2018-05-01 13:20:00,101.41,101.41,101.19,101.28,5775.0,90.5718,90.5718,90.3753,90.4556,5775.0
2018-05-01 13:30:00,101.27,101.51,101.23,101.42,9825.0,90.4467,90.6611,90.411,90.5807,9825.0
2018-05-01 13:40:00,101.43,101.99,101.37,101.96,9900.0,90.5896,91.0898,90.536,91.063,9900.0
2018-05-01 13:50:00,102.02,102.19,101.8,102.05,26586.0,91.1166,91.2684,90.9201,91.1434,26586.0
2018-05-01 14:00:00,102.02,102.06,101.8,101.86,12571.0,91.1166,91.1523,90.9201,90.9737,12571.0
2018-05-01 14:10:00,101.89,102.06,101.76,101.85,32577.0,91.0005,91.1523,90.8843,90.9647,32577.0
2018-05-01 14:20:00,101.89,102.03,101.82,101.9,17794.0,91.0005,91.1255,90.9379,91.0094,17794.0
2018-05-01 14:30:00,101.9,102.08,101.87,101.93,36288.0,91.0094,91.1701,90.9826,91.0362,36288.0
2018-05-01 14:40:00,101.9,102.03,101.8,102.03,15140.0,91.0094,91.1255,90.9201,91.1255,15140.0
2018-05-01 14:50:00,102.01,102.11,101.76,101.88,11567.0,91.1076,91.1969,90.8843,90.9915,11567.0
2018-05-01 15:00:00,101.93,102.05,101.71,102.05,22003.0,91.0362,91.1434,90.8397,91.1434,22003.0
2018-05-01 15:10:00,102.04,102.05,101.73,101.73,17957.0,91.1344,91.1434,90.8576,90.8576,17957.0
2018-05-01 15:20:00,101.77,102.03,101.75,101.96,18740.0,90.8933,91.1255,90.8754,91.063,18740.0
2018-05-01 15:30:00,101.95,102.27,101.95,102.03,36369.0,91.054,91.3398,91.054,91.1255,36369.0
2018-05-01 15:40:00,102.02,102.38,102.02,102.38,34207.0,91.1166,91.4381,91.1166,91.4381,34207.0
2018-05-01 15:50:00,102.38,102.62,102.31,102.33,152258.0,91.4381,91.6524,91.3756,91.3934,152258.0
2018-05-02 09:30:00,102.6,103.71,102.16,102.94,35889.0,91.6346,92.6259,91.2416,91.9382,35889.0
2018-05-02 09:40:00,102.88,103.6,102.83,103.38,23575.0,91.8846,92.5277,91.84,92.3312,23575.0
2018-05-02 09:50:00,103.43,103.8,103.12,103.12,16648.0,92.3759,92.7063,92.099,92.099,16648.0
2018-05-02 10:00:00,103.06,103.76,103.06,103.64,20701.0,92.0454,92.6706,92.0454,92.5634,20701.0
2018-05-02 10:10:00,103.58,103.83,103.46,103.6,11590.0,92.5098,92.7331,92.4027,92.5277,11590.0
2018-05-02 10:20:00,103.56,103.65,103.16,103.17,12485.0,92.492,92.5724,92.1347,92.1437,12485.0
2018-05-02 10:30:00,103.17,103.45,103.07,103.17,39997.0,92.1437,92.3937,92.0543,92.1437,39997.0
2018-05-02 10:40:00,103.2,103.26,102.68,102.86,43535.0,92.1704,92.224,91.706,91.8668,43535.0
2018-05-02 10:50:00,102.9,102.91,102.55,102.84,12858.0,91.9025,91.9114,91.5899,91.8489,12858.0
2018-05-02 11:00:00,102.74,102.99,102.74,102.78,18186.0,91.7596,91.9829,91.7596,91.7953,18186.0
2018-05-02 11:10:00,102.78,102.97,102.77,102.94,6200.0,91.7953,91.965,91.7864,91.9382,6200.0
2018-05-02 11:20:00,103.01,103.1,102.8,102.88,14245.0,92.0008,92.0811,91.8132,91.8846,14245.0
2018-05-02 11:30:00,102.82,103.02,102.67,102.67,20898.0,91.8311,92.0097,91.6971,91.6971,20898.0
2018-05-02 11:40:00,102.68,102.68,102.12,102.2,11862.0,91.706,91.706,91.2059,91.2773,11862.0
2018-05-02 11:50:00,102.18,102.21,102.01,102.18,18369.0,91.2595,91.2863,91.1076,91.2595,18369.0
2018-05-02 12:00:00,102.13,102.16,101.87,101.99,14687.0,91.2148,91.2416,90.9826,91.0898,14687.0
2018-05-02 12:10:00,101.99,102.33,101.97,102.19,21692.0,91.0898,91.3934,91.0719,91.2684,21692.0
2018-05-02 12:20:00,102.2,102.25,102.14,102.23,12478.0,91.2773,91.322,91.2237,91.3041,12478.0
2018-05-02 12:30:00,102.2,102.51,102.17,102.31,9485.0,91.2773,91.5542,91.2505,91.3756,9485.0
2018-05-02 12:40:00,102.36,102.43,102.1,102.18,10533.0,91.4202,91.4827,91.188,91.2595,10533.0
2018-05-02 12:50:00,102.13,102.36,102.11,102.28,8461.0,91.2148,91.4202,91.1969,91.3488,8461.0
2018-05-02 13:00:00,102.32,102.62,102.3,102.45,15338.0,91.3845,91.6524,91.3666,91.5006,15338.0
2018-05-02 13:10:00,102.49,102.66,102.42,102.54,9255.0,91.5363,91.6882,91.4738,91.581,9255.0
2018-05-02 13:20:00,102.59,102.61,102.42,102.42,5439.0,91.6256,91.6435,91.4738,91.4738,5439.0
2018-05-02 13:30:00,102.4,102.42,102.15,102.37,9816.0,91.4559,91.4738,91.2327,91.4292,9816.0
2018-05-02 13:40:00,102.39,102.42,102.23,102.37,8397.0,91.447,91.4738,91.3041,91.4292,8397.0
2018-05-02 13:50:00,102.34,102.52,102.3,102.45,7956.0,91.4024,91.5631,91.3666,91.5006,7956.0
2018-05-02 14:00:00,102.39,103.24,102.3,103.24,8318.0,91.447,92.2062,91.3666,92.2062,8318.0
2018-05-02 14:10:00,103.2,103.22,102.85,102.89,9961.0,92.1704,92.1883,91.8579,91.8936,9961.0
2018-05-02 14:20:00,102.98,103.12,102.77,103.06,13604.0,91.974,92.099,91.7864,92.0454,13604.0
2018-05-02 14:30:00,103.05,103.27,102.93,103.03,12181.0,92.0365,92.233,91.9293,92.0186,12181.0
2018-05-02 14:40:00,103.03,103.07,102.84,102.86,6405.0,92.0186,92.0543,91.8489,91.8668,6405.0
2018-05-02 14:50:00,102.89,102.9,102.54,102.59,9722.0,91.8936,91.9025,91.581,91.6256,9722.0
2018-05-02 15:00:00,102.58,102.82,102.44,102.82,7709.0,91.6167,91.8311,91.4917,91.8311,7709.0
2018-05-02 15:10:00,102.8,102.89,102.52,102.57,6601.0,91.8132,91.8936,91.5631,91.6078,6601.0
2018-05-02 15:20:00,102.54,102.55,102.09,102.19,16909.0,91.581,91.5899,91.1791,91.2684,16909.0
2018-05-02 15:30:00,102.2,102.47,102.03,102.32,21000.0,91.2773,91.5185,91.1255,91.3845,21000.0
2018-05-02 15:40:00,102.36,102.4,102.03,102.03,27367.0,91.4202,91.4559,91.1255,91.1255,27367.0
2018-05-02 15:50:00,102.01,102.35,102.0,102.18,69079.0,91.1076,91.4113,91.0987,91.2595,69079.0
2018-05-03 09:30:00,101.45,101.96,101.07,101.65,37918.0,90.6075,91.063,90.2681,90.7861,37918.0
2018-05-03 09:40:00,101.59,102.07,101.34,102.02,15774.0,90.7325,91.1612,90.5092,91.1166,15774.0
2018-05-03 09:50:00,101.96,102.49,101.76,102.42,19721.0,91.063,91.5363,90.8843,91.4738,19721.0
2018-05-03 10:00:00,102.47,102.49,102.01,102.23,12644.0,91.5185,91.5363,91.1076,91.3041,12644.0
2018-05-03 10:10:00,102.2,102.3,101.88,101.88,9523.0,91.2773,91.3666,90.9915,90.9915,9523.0
2018-05-03 10:20:00,101.91,101.98,101.41,101.58,16205.0,91.0183,91.0808,90.5718,90.7236,16205.0
2018-05-03 10:30:00,101.53,101.61,101.08,101.2,17320.0,90.6789,90.7504,90.277,90.3842,17320.0
2018-05-03 10:40:00,101.2,101.39,101.06,101.19,15714.0,90.3842,90.5539,90.2592,90.3753,15714.0
2018-05-03 10:50:00,101.14,101.17,100.44,100.53,22343.0,90.3306,90.3574,89.7054,89.7858,22343.0
2018-05-03 11:00:00,100.6,100.76,100.46,100.66,20314.0,89.8483,89.9912,89.7233,89.9019,20314.0
2018-05-03 11:10:00,100.65,101.17,100.65,101.02,13297.0,89.893,90.3574,89.893,90.2234,13297.0
2018-05-03 11:20:00,101.0,101.11,100.53,100.53,17860.0,90.2056,90.3038,89.7858,89.7858,17860.0
2018-05-03 11:30:00,100.62,100.96,100.57,100.58,12864.0,89.8662,90.1698,89.8215,89.8305,12864.0
2018-05-03 11:40:00,100.7,101.23,100.5,101.18,23094.0,89.9376,90.411,89.759,90.3663,23094.0
2018-05-03 11:50:00,101.22,101.33,100.99,101.21,17103.0,90.4021,90.5003,90.1966,90.3931,17103.0
2018-05-03 12:00:00,101.22,101.47,101.08,101.37,18250.0,90.4021,90.6253,90.277,90.536,18250.0
2018-05-03 12:10:00,101.34,101.36,101.12,101.12,4804.0,90.5092,90.5271,90.3127,90.3127,4804.0
2018-05-03 12:20:00,101.17,101.22,100.91,100.96,9560.0,90.3574,90.4021,90.1252,90.1698,9560.0
2018-05-03 12:30:00,101.0,101.62,100.94,101.53,28508.0,90.2056,90.7593,90.152,90.6789,28508.0
2018-05-03 12:40:00,101.5,102.32,101.5,102.14,9488.0,90.6521,91.3845,90.6521,91.2237,9488.0
2018-05-03 12:50:00,102.15,102.72,102.05,102.6,10526.0,91.2327,91.7417,91.1434,91.6346,10526.0
2018-05-03 13:00:00,102.67,102.67,102.08,102.41,8422.0,91.6971,91.6971,91.1701,91.4649,8422.0
2018-05-03 13:10:00,102.36,102.69,102.36,102.65,7967.0,91.4202,91.715,91.4202,91.6792,7967.0
2018-05-03 13:20:00,102.6,102.71,102.26,102.39,6284.0,91.6346,91.7328,91.3309,91.447,6284.0
2018-05-03 13:30:00,102.42,102.95,102.42,102.84,7288.0,91.4738,91.9472,91.4738,91.8489,7288.0
2018-05-03 13:40:00,102.78,102.93,102.62,102.71,9039.0,91.7953,91.9293,91.6524,91.7328,9039.0
2018-05-03 13:50:00,102.74,102.93,102.58,102.74,8942.0,91.7596,91.9293,91.6167,91.7596,8942.0
2018-05-03 14:00:00,102.6,102.8,102.5,102.73,8356.0,91.6346,91.8132,91.5453,91.7507,8356.0
2018-05-03 14:10:00,102.64,102.76,102.45,102.47,7900.0,91.6703,91.7775,91.5006,91.5185,7900.0
2018-05-03 14:20:00,102.47,102.59,102.11,102.59,11233.0,91.5185,91.6256,91.1969,91.6256,11233.0
2018-05-03 14:30:00,102.63,103.3,102.63,103.19,13655.0,91.6614,92.2598,91.6614,92.1615,13655.0
2018-05-03 14:40:00,103.18,103.35,102.85,102.92,10683.0,92.1526,92.3044,91.8579,91.9204,10683.0
2018-05-03 14:50:00,102.96,102.98,102.58,102.66,10811.0,91.9561,91.974,91.6167,91.6882,10811.0
2018-05-03 15:00:00,102.74,103.05,102.74,102.75,13311.0,91.7596,92.0365,91.7596,91.7685,13311.0
2018-05-03 15:10:00,102.72,103.08,102.65,102.92,14221.0,91.7417,92.0633,91.6792,91.9204,14221.0
2018-05-03 15:20:00,102.96,102.99,102.72,102.97,14160.0,91.9561,91.9829,91.7417,91.965,14160.0
2018-05-03 15:30:00,102.96,103.12,102.84,102.86,20732.0,91.9561,92.099,91.8489,91.8668,20732.0
2018-05-03 15:40:00,102.86,102.87,102.67,102.77,20810.0,91.8668,91.8757,91.6971,91.7864,20810.0
2018-05-03 15:50:00,102.7,103.05,102.64,102.99,106029.0,91.7239,92.0365,91.6703,91.9829,106029.0
2018-05-04 09:30:00,102.47,103.2,101.67,103.04,28507.0,91.5185,92.1704,90.804,92.0275,28507.0
2018-05-04 09:40:00,103.0,103.64,102.97,103.34,29754.0,91.9918,92.5634,91.965,92.2955,29754.0
2018-05-04 09:50:00,103.44,103.7,103.21,103.7,17346.0,92.3848,92.617,92.1794,92.617,17346.0
2018-05-04 10:00:00,103.55,103.7,103.15,103.64,27542.0,92.483,92.617,92.1258,92.5634,27542.0
2018-05-04 10:10:00,103.6,103.88,103.54,103.62,16937.0,92.5277,92.7778,92.4741,92.5456,16937.0
2018-05-04 10:20:00,103.57,104.27,103.47,104.21,18281.0,92.5009,93.1261,92.4116,93.0725,18281.0
2018-05-04 10:30:00,104.22,104.3,103.72,104.12,20132.0,93.0814,93.1529,92.6349,92.9921,20132.0
2018-05-04 10:40:00,104.25,104.53,104.13,104.21,20509.0,93.1082,93.3583,93.0011,93.0725,20509.0
2018-05-04 10:50:00,104.16,104.57,104.13,104.34,16082.0,93.0278,93.394,93.0011,93.1886,16082.0
2018-05-04 11:00:00,104.37,105.14,104.37,105.0,51851.0,93.2154,93.9031,93.2154,93.7781,51851.0
2018-05-04 11:10:00,105.12,105.31,104.9,104.98,37503.0,93.8852,94.0549,93.6888,93.7602,37503.0
2018-05-04 11:20:00,105.01,105.23,104.94,105.22,15468.0,93.787,93.9835,93.7245,93.9746,15468.0
2018-05-04 11:30:00,105.23,105.36,105.11,105.11,18211.0,93.9835,94.0996,93.8763,93.8763,18211.0
2018-05-04 11:40:00,105.06,105.06,104.68,104.76,15838.0,93.8317,93.8317,93.4923,93.5637,15838.0
2018-05-04 11:50:00,104.76,105.21,104.72,105.21,13184.0,93.5637,93.9656,93.528,93.9656,13184.0
2018-05-04 12:00:00,105.14,105.18,104.96,105.01,8785.0,93.9031,93.9388,93.7423,93.787,8785.0
2018-05-04 12:10:00,105.0,105.05,104.92,105.03,10252.0,93.7781,93.8227,93.7066,93.8049,10252.0
2018-05-04 12:20:00,105.01,105.26,104.91,104.96,11426.0,93.787,94.0103,93.6977,93.7423,11426.0
2018-05-04 12:30:00,104.94,105.35,104.94,105.35,7680.0,93.7245,94.0907,93.7245,94.0907,7680.0
2018-05-04 12:40:00,105.39,105.44,105.23,105.31,12984.0,94.1264,94.171,93.9835,94.0549,12984.0
2018-05-04 12:50:00,105.33,105.33,105.09,105.26,13521.0,94.0728,94.0728,93.8584,94.0103,13521.0
2018-05-04 13:00:00,105.26,105.61,105.26,105.6,16930.0,94.0103,94.3229,94.0103,94.3139,16930.0
2018-05-04 13:10:00,105.63,105.65,105.4,105.47,12520.0,94.3407,94.3586,94.1353,94.1978,12520.0
2018-05-04 13:20:00,105.46,105.82,105.45,105.81,16289.0,94.1889,94.5104,94.18,94.5015,16289.0
2018-05-04 13:30:00,105.84,106.22,105.82,106.09,35917.0,94.5283,94.8677,94.5104,94.7516,35917.0
2018-05-04 13:40:00,106.09,106.21,105.87,105.93,23195.0,94.7516,94.8587,94.5551,94.6087,23195.0
2018-05-04 13:50:00,105.98,106.11,105.9,106.11,8015.0,94.6533,94.7694,94.5819,94.7694,8015.0
2018-05-04 14:00:00,106.09,106.21,106.05,106.14,9405.0,94.7516,94.8587,94.7158,94.7962,9405.0
2018-05-04 14:10:00,106.18,106.29,106.13,106.24,14065.0,94.832,94.9302,94.7873,94.8855,14065.0
2018-05-04 14:20:00,106.25,106.59,106.25,106.59,13191.0,94.8945,95.1981,94.8945,95.1981,13191.0
2018-05-04 14:30:00,106.62,106.69,106.36,106.42,15416.0,95.2249,95.2874,94.9927,95.0463,15416.0
2018-05-04 14:40:00,106.45,106.64,106.44,106.45,12500.0,95.0731,95.2428,95.0642,95.0731,12500.0
2018-05-04 14:50:00,106.4,106.54,106.37,106.39,14437.0,95.0284,95.1535,95.0016,95.0195,14437.0
2018-05-04 15:00:00,106.38,106.59,106.3,106.36,15908.0,95.0106,95.1981,94.9391,94.9927,15908.0
2018-05-04 15:10:00,106.42,106.62,106.35,106.49,15010.0,95.0463,95.2249,94.9838,95.1088,15010.0
2018-05-04 15:20:00,106.48,106.65,106.4,106.64,15976.0,95.0999,95.2517,95.0284,95.2428,15976.0
2018-05-04 15:30:00,106.66,106.71,106.45,106.54,26678.0,95.2607,95.3053,95.0731,95.1535,26678.0
2018-05-04 15:40:00,106.53,106.58,106.44,106.47,40696.0,95.1445,95.1892,95.0642,95.091,40696.0
2018-05-04 15:50:00,106.44,106.67,106.37,106.65,119707.0,95.0642,95.2696,95.0016,95.2517,119707.0
2018-05-07 09:30:00,107.0,107.08,106.5,106.7,32725.0,95.5643,95.6358,95.1178,95.2964,32725.0
2018-05-07 09:40:00,106.81,107.08,106.53,106.62,13576.0,95.3946,95.6358,95.1445,95.2249,13576.0
2018-05-07 09:50:00,106.66,106.9,106.62,106.63,10278.0,95.2607,95.475,95.2249,95.2339,10278.0
2018-05-07 10:00:00,106.6,106.68,106.12,106.16,17040.0,95.2071,95.2785,94.7784,94.8141,17040.0
2018-05-07 10:10:00,106.17,106.7,106.13,106.52,16478.0,94.823,95.2964,94.7873,95.1356,16478.0
2018-05-07 10:20:00,106.55,106.97,106.36,106.87,10379.0,95.1624,95.5375,94.9927,95.4482,10379.0
2018-05-07 10:30:00,106.95,107.17,106.37,106.42,13756.0,95.5197,95.7161,95.0016,95.0463,13756.0
2018-05-07 10:40:00,106.39,106.5,106.31,106.4,7350.0,95.0195,95.1178,94.9481,95.0284,7350.0
2018-05-07 10:50:00,106.37,106.67,106.17,106.67,8750.0,95.0016,95.2696,94.823,95.2696,8750.0
2018-05-07 11:00:00,106.59,106.64,106.42,106.56,10045.0,95.1981,95.2428,95.0463,95.1713,10045.0
2018-05-07 11:10:00,106.56,106.75,106.42,106.51,15429.0,95.1713,95.341,95.0463,95.1267,15429.0
2018-05-07 11:20:00,106.51,106.75,106.48,106.67,18144.0,95.1267,95.341,95.0999,95.2696,18144.0
2018-05-07 11:30:00,106.69,106.69,106.23,106.3,23052.0,95.2874,95.2874,94.8766,94.9391,23052.0
2018-05-07 11:40:00,106.3,106.47,106.3,106.41,10439.0,94.9391,95.091,94.9391,95.0374,10439.0
2018-05-07 11:50:00,106.43,106.64,106.35,106.6,9769.0,95.0552,95.2428,94.9838,95.2071,9769.0
2018-05-07 12:00:00,106.63,106.79,106.56,106.56,9127.0,95.2339,95.3768,95.1713,95.1713,9127.0
2018-05-07 12:10:00,106.56,106.65,106.46,106.5,10930.0,95.1713,95.2517,95.082,95.1178,10930.0
2018-05-07 12:20:00,106.52,106.55,106.27,106.42,7370.0,95.1356,95.1624,94.9123,95.0463,7370.0
2018-05-07 12:30:00,106.38,106.43,106.27,106.42,7394.0,95.0106,95.0552,94.9123,95.0463,7394.0
2018-05-07 12:40:00,106.41,106.57,106.29,106.42,19701.0,95.0374,95.1803,94.9302,95.0463,19701.0
2018-05-07 12:50:00,106.47,106.67,106.43,106.54,9544.0,95.091,95.2696,95.0552,95.1535,9544.0
2018-05-07 13:00:00,106.61,106.72,106.46,106.49,8500.0,95.216,95.3142,95.082,95.1088,8500.0
2018-05-07 13:10:00,106.5,106.64,106.43,106.64,5650.0,95.1178,95.2428,95.0552,95.2428,5650.0
2018-05-07 13:20:00,106.65,106.8,106.61,106.61,9400.0,95.2517,95.3857,95.216,95.216,9400.0
2018-05-07 13:30:00,106.66,106.75,106.63,106.7,8541.0,95.2607,95.341,95.2339,95.2964,8541.0
2018-05-07 13:40:00,106.72,106.85,106.67,106.73,7800.0,95.3142,95.4303,95.2696,95.3232,7800.0
2018-05-07 13:50:00,106.75,106.8,106.64,106.79,7002.0,95.341,95.3857,95.2428,95.3768,7002.0
2018-05-07 14:00:00,106.77,106.86,106.71,106.74,10216.0,95.3589,95.4393,95.3053,95.3321,10216.0
2018-05-07 14:10:00,106.77,106.92,106.69,106.89,5600.0,95.3589,95.4929,95.2874,95.4661,5600.0
2018-05-07 14:20:00,106.86,107.13,106.84,107.11,13915.0,95.4393,95.6804,95.4214,95.6626,13915.0
2018-05-07 14:30:00,107.15,107.25,106.95,107.03,12124.0,95.6983,95.7876,95.5197,95.5911,12124.0
2018-05-07 14:40:00,107.07,107.14,106.9,106.93,10758.0,95.6268,95.6894,95.475,95.5018,10758.0
2018-05-07 14:50:00,106.96,106.96,106.59,106.83,9743.0,95.5286,95.5286,95.1981,95.4125,9743.0
2018-05-07 15:00:00,106.83,106.92,106.75,106.87,12148.0,95.4125,95.4929,95.341,95.4482,12148.0
2018-05-07 15:10:00,106.86,106.89,106.33,106.5,26278.0,95.4393,95.4661,94.9659,95.1178,26278.0
2018-05-07 15:20:00,106.49,106.7,106.28,106.67,46492.0,95.1088,95.2964,94.9213,95.2696,46492.0
2018-05-07 15:30:00,106.66,106.89,106.55,106.72,29018.0,95.2607,95.4661,95.1624,95.3142,29018.0
2018-05-07 15:40:00,106.71,106.86,106.52,106.73,39480.0,95.3053,95.4393,95.1356,95.3232,39480.0
2018-05-07 15:50:00,106.75,106.97,106.46,106.7,94877.0,95.341,95.5375,95.082,95.2964,94877.0
2018-05-08 09:30:00,105.66,106.52,105.52,106.09,45820.0,94.3675,95.1356,94.2425,94.7516,45820.0
2018-05-08 09:40:00,106.18,106.3,105.98,106.12,16492.0,94.832,94.9391,94.6533,94.7784,16492.0
2018-05-08 09:50:00,106.09,106.22,105.76,105.88,21791.0,94.7516,94.8677,94.4568,94.564,21791.0
2018-05-08 10:00:00,105.96,106.16,105.94,106.11,22565.0,94.6355,94.8141,94.6176,94.7694,22565.0
2018-05-08 10:10:00,106.05,106.51,106.03,106.51,23575.0,94.7158,95.1267,94.698,95.1267,23575.0
2018-05-08 10:20:00,106.43,106.73,106.33,106.56,12107.0,95.0552,95.3232,94.9659,95.1713,12107.0
2018-05-08 10:30:00,106.68,106.79,106.41,106.53,19993.0,95.2785,95.3768,95.0374,95.1445,19993.0
2018-05-08 10:40:00,106.62,106.8,106.56,106.66,20841.0,95.2249,95.3857,95.1713,95.2607,20841.0
2018-05-08 10:50:00,106.63,106.87,106.52,106.52,17455.0,95.2339,95.4482,95.1356,95.1356,17455.0
2018-05-08 11:00:00,106.51,106.68,106.22,106.25,25516.0,95.1267,95.2785,94.8677,94.8945,25516.0
2018-05-08 11:10:00,106.25,107.19,106.24,107.04,16924.0,94.8945,95.734,94.8855,95.6,16924.0
2018-05-08 11:20:00,107.11,107.11,106.73,106.97,9241.0,95.6626,95.6626,95.3232,95.5375,9241.0
2018-05-08 11:30:00,106.85,107.0,106.7,106.74,9782.0,95.4303,95.5643,95.2964,95.3321,9782.0
2018-05-08 11:40:00,106.73,107.16,106.73,107.05,9245.0,95.3232,95.7072,95.3232,95.609,9245.0
2018-05-08 11:50:00,107.05,107.1,106.93,107.01,10846.0,95.609,95.6536,95.5018,95.5732,10846.0
2018-05-08 12:00:00,106.96,107.08,106.88,106.95,6440.0,95.5286,95.6358,95.4571,95.5197,6440.0
2018-05-08 12:10:00,106.95,107.15,106.91,107.0,7910.0,95.5197,95.6983,95.4839,95.5643,7910.0
2018-05-08 12:20:00,106.96,106.99,106.89,106.9,3499.0,95.5286,95.5554,95.4661,95.475,3499.0
2018-05-08 12:30:00,106.87,107.05,106.85,106.95,4091.0,95.4482,95.609,95.4303,95.5197,4091.0
2018-05-08 12:40:00,106.94,107.04,106.92,106.92,3920.0,95.5107,95.6,95.4929,95.4929,3920.0
2018-05-08 12:50:00,106.95,106.97,106.51,106.6,6495.0,95.5197,95.5375,95.1267,95.2071,6495.0
2018-05-08 13:00:00,106.72,107.04,106.66,107.0,5600.0,95.3142,95.6,95.2607,95.5643,5600.0
2018-05-08 13:10:00,106.94,107.0,106.83,106.96,3616.0,95.5107,95.5643,95.4125,95.5286,3616.0
2018-05-08 13:20:00,106.94,107.13,106.93,107.01,3910.0,95.5107,95.6804,95.5018,95.5732,3910.0
2018-05-08 13:30:00,107.02,107.02,106.91,106.94,5856.0,95.5822,95.5822,95.4839,95.5107,5856.0
2018-05-08 13:40:00,106.93,106.93,106.67,106.67,5085.0,95.5018,95.5018,95.2696,95.2696,5085.0
2018-05-08 13:50:00,106.67,106.73,106.33,106.37,10813.0,95.2696,95.3232,94.9659,95.0016,10813.0
2018-05-08 14:00:00,106.4,106.73,106.37,106.67,10348.0,95.0284,95.3232,95.0016,95.2696,10348.0
2018-05-08 14:10:00,106.67,106.99,106.57,106.98,14577.0,95.2696,95.5554,95.1803,95.5465,14577.0
2018-05-08 14:20:00,106.92,107.21,106.82,106.89,9901.0,95.4929,95.7519,95.4036,95.4661,9901.0
2018-05-08 14:30:00,106.84,106.94,106.55,106.59,7670.0,95.4214,95.5107,95.1624,95.1981,7670.0
2018-05-08 14:40:00,106.53,106.53,106.26,106.35,7862.0,95.1445,95.1445,94.9034,94.9838,7862.0
2018-05-08 14:50:00,106.3,106.55,106.21,106.4,13641.0,94.9391,95.1624,94.8587,95.0284,13641.0
2018-05-08 15:00:00,106.35,106.62,106.26,106.57,16603.0,94.9838,95.2249,94.9034,95.1803,16603.0
2018-05-08 15:10:00,106.5,106.61,106.36,106.46,15671.0,95.1178,95.216,94.9927,95.082,15671.0
2018-05-08 15:20:00,106.49,106.58,106.4,106.54,9008.0,95.1088,95.1892,95.0284,95.1535,9008.0
2018-05-08 15:30:00,106.54,106.8,106.53,106.65,16164.0,95.1535,95.3857,95.1445,95.2517,16164.0
2018-05-08 15:40:00,106.66,106.69,106.48,106.49,17390.0,95.2607,95.2874,95.0999,95.1088,17390.0
2018-05-08 15:50:00,106.51,106.94,106.5,106.91,66890.0,95.1267,95.5107,95.1178,95.4839,66890.0
2018-05-09 09:30:00,107.5,107.64,106.9,107.31,21744.0,96.0109,96.1359,95.475,95.8412,21744.0
2018-05-09 09:40:00,107.23,108.06,107.23,107.94,23102.0,95.7697,96.511,95.7697,96.4039,23102.0
2018-05-09 09:50:00,108.0,108.02,107.48,107.49,8155.0,96.4574,96.4753,95.993,96.0019,8155.0
2018-05-09 10:00:00,107.53,107.7,107.26,107.67,12100.0,96.0377,96.1895,95.7965,96.1627,12100.0
2018-05-09 10:10:00,107.76,108.25,107.66,108.25,12091.0,96.2431,96.6807,96.1538,96.6807,12091.0
2018-05-09 10:20:00,108.28,108.33,107.66,107.69,11944.0,96.7075,96.7522,96.1538,96.1806,11944.0
2018-05-09 10:30:00,107.67,107.7,107.38,107.46,9084.0,96.1627,96.1895,95.9037,95.9752,9084.0
2018-05-09 10:40:00,107.53,107.86,107.52,107.86,10817.0,96.0377,96.3324,96.0287,96.3324,10817.0
2018-05-09 10:50:00,107.89,107.9,107.16,107.31,13284.0,96.3592,96.3681,95.7072,95.8412,13284.0
2018-05-09 11:00:00,107.33,107.64,107.22,107.64,21392.0,95.859,96.1359,95.7608,96.1359,21392.0
2018-05-09 11:10:00,107.69,107.72,107.52,107.69,13405.0,96.1806,96.2074,96.0287,96.1806,13405.0
2018-05-09 11:20:00,107.7,107.97,107.61,107.87,9128.0,96.1895,96.4306,96.1091,96.3413,9128.0
2018-05-09 11:30:00,107.86,108.05,107.81,107.9,5862.0,96.3324,96.5021,96.2877,96.3681,5862.0
2018-05-09 11:40:00,107.84,108.05,107.8,107.98,4570.0,96.3145,96.5021,96.2788,96.4396,4570.0
2018-05-09 11:50:00,107.99,108.16,107.94,108.16,6868.0,96.4485,96.6003,96.4039,96.6003,6868.0
2018-05-09 12:00:00,108.18,108.3,108.04,108.05,6307.0,96.6182,96.7254,96.4932,96.5021,6307.0
2018-05-09 12:10:00,108.04,108.1,107.86,108.02,4931.0,96.4932,96.5468,96.3324,96.4753,4931.0
2018-05-09 12:20:00,108.08,108.37,108.02,108.31,7098.0,96.5289,96.7879,96.4753,96.7343,7098.0
2018-05-09 12:30:00,108.34,108.49,108.33,108.43,8900.0,96.7611,96.8951,96.7522,96.8415,8900.0
2018-05-09 12:40:00,108.4,108.52,108.3,108.5,11391.0,96.8147,96.9219,96.7254,96.904,11391.0
2018-05-09 12:50:00,108.51,108.51,108.36,108.39,3616.0,96.9129,96.9129,96.779,96.8058,3616.0
2018-05-09 13:00:00,108.41,108.71,108.4,108.63,10762.0,96.8236,97.0916,96.8147,97.0201,10762.0
2018-05-09 13:10:00,108.67,108.71,108.57,108.6,8902.0,97.0558,97.0916,96.9665,96.9933,8902.0
2018-05-09 13:20:00,108.59,108.9,108.58,108.89,8309.0,96.9844,97.2613,96.9755,97.2523,8309.0
2018-05-09 13:30:00,108.88,109.03,108.85,108.92,13985.0,97.2434,97.3774,97.2166,97.2791,13985.0
2018-05-09 13:40:00,108.93,109.0,108.8,109.0,6707.0,97.288,97.3506,97.1719,97.3506,6707.0
2018-05-09 13:50:00,108.95,109.04,108.85,108.96,8276.0,97.3059,97.3863,97.2166,97.3148,8276.0
2018-05-09 14:00:00,108.92,108.92,108.78,108.83,7288.0,97.2791,97.2791,97.1541,97.1987,7288.0
2018-05-09 14:10:00,108.9,109.0,108.82,108.82,6421.0,97.2613,97.3506,97.1898,97.1898,6421.0
2018-05-09 14:20:00,108.85,108.89,108.66,108.8,8832.0,97.2166,97.2523,97.0469,97.1719,8832.0
2018-05-09 14:30:00,108.8,108.92,108.74,108.74,5359.0,97.1719,97.2791,97.1184,97.1184,5359.0
2018-05-09 14:40:00,108.77,108.93,108.77,108.88,8850.0,97.1451,97.288,97.1451,97.2434,8850.0
2018-05-09 14:50:00,108.92,109.0,108.8,108.82,10264.0,97.2791,97.3506,97.1719,97.1898,10264.0
2018-05-09 15:00:00,108.81,108.85,108.65,108.82,9309.0,97.1809,97.2166,97.038,97.1898,9309.0
2018-05-09 15:10:00,108.79,108.89,108.7,108.83,21469.0,97.163,97.2523,97.0826,97.1987,21469.0
2018-05-09 15:20:00,108.82,109.03,108.8,108.98,24543.0,97.1898,97.3774,97.1719,97.3327,24543.0
2018-05-09 15:30:00,109.02,109.11,108.94,108.94,20696.0,97.3684,97.4488,97.297,97.297,20696.0
2018-05-09 15:40:00,108.89,108.89,108.66,108.8,17559.0,97.2523,97.2523,97.0469,97.1719,17559.0
2018-05-09 15:50:00,108.82,109.22,108.81,109.17,81414.0,97.1898,97.5471,97.1809,97.5024,81414.0
2018-05-10 09:30:00,109.68,109.95,109.3,109.58,15108.0,97.9579,98.199,97.6185,97.8686,15108.0
2018-05-10 09:40:00,109.65,109.98,109.61,109.62,5902.0,97.9311,98.2258,97.8954,97.9043,5902.0
2018-05-10 09:50:00,109.57,109.78,109.5,109.64,5732.0,97.8596,98.0472,97.7971,97.9222,5732.0
2018-05-10 10:00:00,109.48,109.79,109.33,109.63,5222.0,97.7793,98.0561,97.6453,97.9132,5222.0
2018-05-10 10:10:00,109.7,109.71,109.18,109.19,3571.0,97.9758,97.9847,97.5113,97.5203,3571.0
2018-05-10 10:20:00,109.27,109.38,109.18,109.29,3525.0,97.5917,97.69,97.5113,97.6096,3525.0
2018-05-10 10:30:00,109.3,109.37,109.22,109.27,2574.0,97.6185,97.681,97.5471,97.5917,2574.0
2018-05-10 10:40:00,109.22,109.52,109.22,109.52,4312.0,97.5471,97.815,97.5471,97.815,4312.0
2018-05-10 10:50:00,109.56,109.56,109.34,109.34,2933.0,97.8507,97.8507,97.6542,97.6542,2933.0
2018-05-10 11:00:00,109.35,109.45,109.34,109.43,3795.0,97.6632,97.7525,97.6542,97.7346,3795.0
2018-05-10 11:10:00,109.47,109.69,109.47,109.68,4455.0,97.7703,97.9668,97.7703,97.9579,4455.0
2018-05-10 11:20:00,109.65,109.69,109.59,109.66,4687.0,97.9311,97.9668,97.8775,97.94,4687.0
2018-05-10 11:30:00,109.67,109.7,109.57,109.66,4032.0,97.949,97.9758,97.8596,97.94,4032.0
2018-05-10 11:40:00,109.61,109.63,109.54,109.6,4165.0,97.8954,97.9132,97.8329,97.8864,4165.0
2018-05-10 11:50:00,109.64,109.71,109.55,109.66,4217.0,97.9222,97.9847,97.8418,97.94,4217.0
2018-05-10 12:00:00,109.65,109.88,109.65,109.87,8373.0,97.9311,98.1365,97.9311,98.1276,8373.0
2018-05-10 12:10:00,109.86,110.14,109.86,110.07,5781.0,98.1187,98.3687,98.1187,98.3062,5781.0
2018-05-10 12:20:00,110.13,110.13,109.92,110.11,2400.0,98.3598,98.3598,98.1722,98.3419,2400.0
2018-05-10 12:30:00,110.06,110.15,110.01,110.15,2623.0,98.2973,98.3777,98.2526,98.3777,2623.0
2018-05-10 12:40:00,110.15,110.23,110.12,110.12,1559.0,98.3777,98.4491,98.3509,98.3509,1559.0
2018-05-10 12:50:00,110.16,110.33,110.12,110.3,6908.0,98.3866,98.5384,98.3509,98.5116,6908.0
2018-05-10 13:00:00,110.35,110.56,110.35,110.41,5665.0,98.5563,98.7438,98.5563,98.6099,5665.0
2018-05-10 13:10:00,110.5,110.53,110.4,110.53,2389.0,98.6903,98.717,98.6009,98.717,2389.0
2018-05-10 13:20:00,110.46,110.64,110.42,110.45,6765.0,98.6545,98.8153,98.6188,98.6456,6765.0
2018-05-10 13:30:00,110.45,110.48,110.38,110.48,4420.0,98.6456,98.6724,98.5831,98.6724,4420.0
2018-05-10 13:40:00,110.43,110.43,110.14,110.17,7700.0,98.6277,98.6277,98.3687,98.3955,7700.0
2018-05-10 13:50:00,110.15,110.26,110.11,110.17,1345.0,98.3777,98.4759,98.3419,98.3955,1345.0
2018-05-10 14:00:00,110.17,110.35,109.97,110.34,7357.0,98.3955,98.5563,98.2169,98.5474,7357.0
2018-05-10 14:10:00,110.35,110.52,110.35,110.51,4751.0,98.5563,98.7081,98.5563,98.6992,4751.0
2018-05-10 14:20:00,110.54,110.7,110.44,110.7,3788.0,98.726,98.8689,98.6367,98.8689,3788.0
2018-05-10 14:30:00,110.69,110.69,110.42,110.42,5376.0,98.8599,98.8599,98.6188,98.6188,5376.0
2018-05-10 14:40:00,110.41,110.67,110.33,110.67,3480.0,98.6099,98.8421,98.5384,98.8421,3480.0
2018-05-10 14:50:00,110.67,110.79,110.65,110.76,5600.0,98.8421,98.9493,98.8242,98.9225,5600.0
2018-05-10 15:00:00,110.76,110.85,110.64,110.81,9100.0,98.9225,99.0028,98.8153,98.9671,9100.0
2018-05-10 15:10:00,110.8,110.88,110.44,110.69,21485.0,98.9582,99.0296,98.6367,98.8599,21485.0
2018-05-10 15:20:00,110.69,110.86,110.67,110.86,7000.0,98.8599,99.0118,98.8421,99.0118,7000.0
2018-05-10 15:30:00,110.86,110.89,110.62,110.72,15124.0,99.0118,99.0386,98.7974,98.8867,15124.0
2018-05-10 15:40:00,110.72,110.93,110.72,110.9,22691.0,98.8867,99.0743,98.8867,99.0475,22691.0
2018-05-10 15:50:00,110.91,111.2,110.9,111.05,92007.0,99.0564,99.3154,99.0475,99.1815,92007.0
2018-05-11 09:30:00,110.79,111.22,110.41,111.22,17974.0,98.9493,99.3333,98.6099,99.3333,17974.0
2018-05-11 09:40:00,111.09,111.23,110.43,110.43,8899.0,99.2172,99.3422,98.6277,98.6277,8899.0
2018-05-11 09:50:00,110.42,111.03,110.42,111.02,9650.0,98.6188,99.1636,98.6188,99.1547,9650.0
2018-05-11 10:00:00,111.09,111.41,110.93,111.4,8896.0,99.2172,99.503,99.0743,99.4941,8896.0
2018-05-11 10:10:00,111.44,111.79,111.42,111.61,9575.0,99.5298,99.8424,99.5119,99.6816,9575.0
2018-05-11 10:20:00,111.71,111.78,111.15,111.28,11049.0,99.7709,99.8335,99.2708,99.3869,11049.0
2018-05-11 10:30:00,111.17,111.5,111.1,111.4,9348.0,99.2886,99.5834,99.2261,99.4941,9348.0
2018-05-11 10:40:00,111.45,111.56,111.37,111.41,7400.0,99.5387,99.637,99.4673,99.503,7400.0
2018-05-11 10:50:00,111.46,111.51,111.28,111.32,6621.0,99.5477,99.5923,99.3869,99.4226,6621.0
2018-05-11 11:00:00,111.34,111.35,110.89,110.89,17907.0,99.4405,99.4494,99.0386,99.0386,17907.0
2018-05-11 11:10:00,110.8,111.08,110.55,110.56,10853.0,98.9582,99.2083,98.7349,98.7438,10853.0
2018-05-11 11:20:00,110.57,110.88,110.56,110.62,5406.0,98.7528,99.0296,98.7438,98.7974,5406.0
2018-05-11 11:30:00,110.6,110.62,110.41,110.48,5891.0,98.7796,98.7974,98.6099,98.6724,5891.0
2018-05-11 11:40:00,110.5,110.79,110.49,110.62,29270.0,98.6903,98.9493,98.6813,98.7974,29270.0
2018-05-11 11:50:00,110.6,110.97,110.6,110.97,10767.0,98.7796,99.11,98.7796,99.11,10767.0
2018-05-11 12:00:00,110.9,111.09,110.9,111.0,8350.0,99.0475,99.2172,99.0475,99.1368,8350.0
2018-05-11 12:10:00,110.92,111.03,110.72,110.9,46752.0,99.0654,99.1636,98.8867,99.0475,46752.0
2018-05-11 12:20:00,110.94,110.94,110.64,110.71,34050.0,99.0832,99.0832,98.8153,98.8778,34050.0
2018-05-11 12:30:00,110.71,110.89,110.64,110.88,18342.0,98.8778,99.0386,98.8153,99.0296,18342.0
2018-05-11 12:40:00,110.82,110.83,110.69,110.77,17603.0,98.9761,98.985,98.8599,98.9314,17603.0
2018-05-11 12:50:00,110.75,110.81,110.68,110.81,3775.0,98.9135,98.9671,98.851,98.9671,3775.0
2018-05-11 13:00:00,110.74,110.74,110.57,110.67,3236.0,98.9046,98.9046,98.7528,98.8421,3236.0
2018-05-11 13:10:00,110.7,110.81,110.68,110.71,3354.0,98.8689,98.9671,98.851,98.8778,3354.0
2018-05-11 13:20:00,110.72,110.93,110.66,110.93,2755.0,98.8867,99.0743,98.8332,99.0743,2755.0
2018-05-11 13:30:00,110.82,110.82,110.59,110.78,5709.0,98.9761,98.9761,98.7706,98.9403,5709.0
2018-05-11 13:40:00,110.77,110.79,110.65,110.79,6219.0,98.9314,98.9493,98.8242,98.9493,6219.0
2018-05-11 13:50:00,110.83,110.86,110.74,110.79,4689.0,98.985,99.0118,98.9046,98.9493,4689.0
2018-05-11 14:00:00,110.73,110.83,110.45,110.58,9877.0,98.8957,98.985,98.6456,98.7617,9877.0
2018-05-11 14:10:00,110.58,110.78,110.54,110.78,21606.0,98.7617,98.9403,98.726,98.9403,21606.0
2018-05-11 14:20:00,110.79,110.91,110.66,110.66,8034.0,98.9493,99.0564,98.8332,98.8332,8034.0
2018-05-11 14:30:00,110.66,110.83,110.63,110.83,7450.0,98.8332,98.985,98.8064,98.985,7450.0
2018-05-11 14:40:00,110.81,110.86,110.62,110.82,7594.0,98.9671,99.0118,98.7974,98.9761,7594.0
2018-05-11 14:50:00,110.8,110.85,110.56,110.65,9362.0,98.9582,99.0028,98.7438,98.8242,9362.0
2018-05-11 15:00:00,110.71,111.02,110.71,110.93,13230.0,98.8778,99.1547,98.8778,99.0743,13230.0
2018-05-11 15:10:00,110.95,110.95,110.72,110.86,18934.0,99.0922,99.0922,98.8867,99.0118,18934.0
2018-05-11 15:20:00,110.82,110.82,110.73,110.74,6894.0,98.9761,98.9761,98.8957,98.9046,6894.0
2018-05-11 15:30:00,110.72,111.01,110.72,111.01,13050.0,98.8867,99.1457,98.8867,99.1457,13050.0
2018-05-11 15:40:00,110.98,111.05,110.86,111.05,30590.0,99.119,99.1815,99.0118,99.1815,30590.0
2018-05-11 15:50:00,111.05,111.1,110.9,111.08,84868.0,99.1815,99.2261,99.0475,99.2083,84868.0
2018-05-14 09:30:00,111.38,113.21,111.38,113.11,63049.0,100.138,101.7833,100.138,101.6934,63049.0
2018-05-14 09:40:00,113.28,113.93,113.24,113.41,38058.0,101.8463,102.4306,101.8103,101.9631,38058.0
2018-05-14 09:50:00,113.43,113.49,112.6,112.6,22739.0,101.9811,102.0351,101.2349,101.2349,22739.0
2018-05-14 10:00:00,112.61,112.85,112.46,112.72,26936.0,101.2439,101.4597,101.109,101.3428,26936.0
2018-05-14 10:10:00,112.73,113.08,112.61,113.0,14821.0,101.3518,101.6664,101.2439,101.5945,14821.0
2018-05-14 10:20:00,112.98,113.41,112.97,113.41,28938.0,101.5765,101.9631,101.5675,101.9631,28938.0
2018-05-14 10:30:00,113.3,113.35,113.03,113.11,38294.0,101.8642,101.9092,101.6215,101.6934,38294.0
2018-05-14 10:40:00,113.15,113.21,112.59,112.66,11248.0,101.7294,101.7833,101.2259,101.2888,11248.0
2018-05-14 10:50:00,112.5,112.58,112.26,112.26,14134.0,101.145,101.2169,100.9292,100.9292,14134.0
2018-05-14 11:00:00,112.23,112.31,112.16,112.28,14997.0,100.9022,100.9742,100.8393,100.9472,14997.0
2018-05-14 11:10:00,112.29,112.64,112.14,112.55,22630.0,100.9562,101.2708,100.8213,101.1899,22630.0
2018-05-14 11:20:00,112.59,112.76,112.52,112.56,16447.0,101.2259,101.3787,101.163,101.1989,16447.0
2018-05-14 11:30:00,112.57,112.88,112.51,112.66,17615.0,101.2079,101.4866,101.154,101.2888,17615.0
2018-05-14 11:40:00,112.6,112.64,112.49,112.64,14281.0,101.2349,101.2708,101.136,101.2708,14281.0
2018-05-14 11:50:00,112.62,112.68,112.5,112.52,12218.0,101.2529,101.3068,101.145,101.163,12218.0
2018-05-14 12:00:00,112.51,113.0,112.49,112.99,12871.0,101.154,101.5945,101.136,101.5855,12871.0
2018-05-14 12:10:00,112.99,113.21,112.85,113.04,18853.0,101.5855,101.7833,101.4597,101.6305,18853.0
2018-05-14 12:20:00,112.97,113.09,112.89,113.09,10656.0,101.5675,101.6754,101.4956,101.6754,10656.0
2018-05-14 12:30:00,113.04,113.39,113.0,113.3,13189.0,101.6305,101.9451,101.5945,101.8642,13189.0
2018-05-14 12:40:00,113.38,113.39,113.03,113.03,14117.0,101.9362,101.9451,101.6215,101.6215,14117.0
2018-05-14 12:50:00,112.97,112.99,112.49,112.53,12250.0,101.5675,101.5855,101.136,101.172,12250.0
2018-05-14 13:00:00,112.53,112.61,112.25,112.25,13649.0,101.172,101.2439,100.9202,100.9202,13649.0
2018-05-14 13:10:00,112.27,112.31,111.99,112.01,9631.0,100.9382,100.9742,100.6865,100.7044,9631.0
2018-05-14 13:20:00,112.01,112.15,111.92,112.1,13762.0,100.7044,100.8303,100.6235,100.7854,13762.0
2018-05-14 13:30:00,112.11,112.19,111.82,112.14,12923.0,100.7943,100.8663,100.5336,100.8213,12923.0
2018-05-14 13:40:00,112.15,112.38,112.15,112.25,12499.0,100.8303,101.0371,100.8303,100.9202,12499.0
2018-05-14 13:50:00,112.25,112.35,112.22,112.28,10629.0,100.9202,101.0101,100.8932,100.9472,10629.0
2018-05-14 14:00:00,112.35,112.38,112.13,112.13,19906.0,101.0101,101.0371,100.8123,100.8123,19906.0
2018-05-14 14:10:00,112.13,112.2,111.71,111.88,21215.0,100.8123,100.8753,100.4347,100.5876,21215.0
2018-05-14 14:20:00,111.92,112.29,111.92,112.26,16047.0,100.6235,100.9562,100.6235,100.9292,16047.0
2018-05-14 14:30:00,112.26,112.37,112.23,112.36,8300.0,100.9292,101.0281,100.9022,101.0191,8300.0
2018-05-14 14:40:00,112.36,112.42,112.17,112.17,19517.0,101.0191,101.0731,100.8483,100.8483,19517.0
2018-05-14 14:50:00,112.15,112.68,112.15,112.67,20061.0,100.8303,101.3068,100.8303,101.2978,20061.0
2018-05-14 15:00:00,112.67,112.75,112.47,112.68,18258.0,101.2978,101.3697,101.118,101.3068,18258.0
2018-05-14 15:10:00,112.68,112.78,112.41,112.51,25470.0,101.3068,101.3967,101.0641,101.154,25470.0
2018-05-14 15:20:00,112.51,112.78,112.49,112.68,23712.0,101.154,101.3967,101.136,101.3068,23712.0
2018-05-14 15:30:00,112.7,112.7,112.43,112.59,26043.0,101.3248,101.3248,101.082,101.2259,26043.0
2018-05-14 15:40:00,112.56,112.73,112.41,112.48,41999.0,101.1989,101.3518,101.0641,101.127,41999.0
2018-05-14 15:50:00,112.46,112.78,112.45,112.72,157323.0,101.109,101.3967,101.1,101.3428,157323.0
2018-05-15 09:30:00,111.83,112.0,111.28,111.37,39987.0,100.5426,100.6954,100.0481,100.129,39987.0
2018-05-15 09:40:00,111.36,111.72,111.06,111.27,21902.0,100.12,100.4437,99.8503,100.0391,21902.0
2018-05-15 09:50:00,111.11,111.3,110.74,110.74,31656.0,99.8953,100.0661,99.5626,99.5626,31656.0
2018-05-15 10:00:00,110.67,111.1,110.64,110.91,26884.0,99.4997,99.8863,99.4727,99.7155,26884.0
2018-05-15 10:10:00,110.89,111.18,110.85,110.92,16338.0,99.6975,99.9582,99.6615,99.7245,16338.0
2018-05-15 10:20:00,110.95,110.97,110.57,110.62,22054.0,99.7514,99.7694,99.4098,99.4547,22054.0
2018-05-15 10:30:00,110.57,111.16,110.43,111.16,14002.0,99.4098,99.9402,99.2839,99.9402,14002.0
2018-05-15 10:40:00,111.09,111.09,110.75,111.0,25645.0,99.8773,99.8773,99.5716,99.7964,25645.0
2018-05-15 10:50:00,111.01,111.11,110.76,110.91,15571.0,99.8054,99.8953,99.5806,99.7155,15571.0
2018-05-15 11:00:00,110.92,111.4,110.92,111.13,14709.0,99.7245,100.156,99.7245,99.9133,14709.0
2018-05-15 11:10:00,111.13,111.28,110.84,111.28,13063.0,99.9133,100.0481,99.6525,100.0481,13063.0
2018-05-15 11:20:00,111.35,111.43,111.02,111.04,25611.0,100.1111,100.183,99.8144,99.8323,25611.0
2018-05-15 11:30:00,111.07,111.09,110.81,110.86,20687.0,99.8593,99.8773,99.6256,99.6705,20687.0
2018-05-15 11:40:00,110.91,111.04,110.76,110.89,19987.0,99.7155,99.8323,99.5806,99.6975,19987.0
2018-05-15 11:50:00,110.92,111.05,110.53,110.58,22660.0,99.7245,99.8413,99.3738,99.4188,22660.0
2018-05-15 12:00:00,110.61,110.73,110.38,110.59,18743.0,99.4457,99.5536,99.239,99.4278,18743.0
2018-05-15 12:10:00,110.54,110.57,110.28,110.35,19826.0,99.3828,99.4098,99.1491,99.212,19826.0
2018-05-15 12:20:00,110.39,110.53,110.28,110.43,13863.0,99.2479,99.3738,99.1491,99.2839,13863.0
2018-05-15 12:30:00,110.38,110.56,110.38,110.47,21394.0,99.239,99.4008,99.239,99.3199,21394.0
2018-05-15 12:40:00,110.45,110.52,110.31,110.44,29071.0,99.3019,99.3648,99.176,99.2929,29071.0
2018-05-15 12:50:00,110.51,110.51,110.25,110.33,15695.0,99.3558,99.3558,99.1221,99.194,15695.0
2018-05-15 13:00:00,110.3,110.5,110.26,110.29,11592.0,99.167,99.3468,99.1311,99.158,11592.0
2018-05-15 13:10:00,110.27,110.56,110.27,110.41,17325.0,99.1401,99.4008,99.1401,99.2659,17325.0
2018-05-15 13:20:00,110.44,110.68,110.31,110.5,19704.0,99.2929,99.5087,99.176,99.3468,19704.0
2018-05-15 13:30:00,110.5,110.7,110.45,110.7,17794.0,99.3468,99.5267,99.3019,99.5267,17794.0
2018-05-15 13:40:00,110.75,111.03,110.75,111.03,10028.0,99.5716,99.8234,99.5716,99.8234,10028.0
2018-05-15 13:50:00,111.01,111.11,110.71,110.84,13447.0,99.8054,99.8953,99.5356,99.6525,13447.0
2018-05-15 14:00:00,110.82,111.08,110.77,111.04,11556.0,99.6345,99.8683,99.5896,99.8323,11556.0
2018-05-15 14:10:00,111.05,111.17,110.96,110.99,10071.0,99.8413,99.9492,99.7604,99.7874,10071.0
2018-05-15 14:20:00,111.03,111.2,110.84,111.18,10688.0,99.8234,99.9762,99.6525,99.9582,10688.0
2018-05-15 14:30:00,111.15,111.47,111.15,111.21,10519.0,99.9312,100.2189,99.9312,99.9852,10519.0
2018-05-15 14:40:00,111.24,111.26,111.05,111.11,8362.0,100.0122,100.0301,99.8413,99.8953,8362.0
2018-05-15 14:50:00,111.12,111.28,110.99,111.03,85849.0,99.9043,100.0481,99.7874,99.8234,85849.0
2018-05-15 15:00:00,111.05,111.19,110.98,111.02,12302.0,99.8413,99.9672,99.7784,99.8144,12302.0
2018-05-15 15:10:00,110.98,110.98,110.77,110.84,16618.0,99.7784,99.7784,99.5896,99.6525,16618.0
2018-05-15 15:20:00,110.88,110.89,110.69,110.85,14521.0,99.6885,99.6975,99.5177,99.6615,14521.0
2018-05-15 15:30:00,110.82,111.13,110.81,111.11,25868.0,99.6345,99.9133,99.6256,99.8953,25868.0
2018-05-15 15:40:00,111.09,111.09,110.94,110.97,19636.0,99.8773,99.8773,99.7424,99.7694,19636.0
2018-05-15 15:50:00,111.0,111.39,110.88,111.34,91582.0,99.7964,100.147,99.6885,100.1021,91582.0
2018-05-16 09:30:00,111.77,112.56,111.63,112.4,30653.0,100.4887,101.1989,100.3628,101.0551,30653.0
2018-05-16 09:40:00,112.34,112.77,112.23,112.55,13346.0,101.0011,101.3877,100.9022,101.1899,13346.0
2018-05-16 09:50:00,112.5,113.06,112.5,112.99,14448.0,101.145,101.6485,101.145,101.5855,14448.0
2018-05-16 10:00:00,113.0,113.07,112.84,112.85,15016.0,101.5945,101.6574,101.4507,101.4597,15016.0
2018-05-16 10:10:00,112.87,113.09,112.78,112.96,11037.0,101.4776,101.6754,101.3967,101.5585,11037.0
2018-05-16 10:20:00,112.91,113.04,112.77,113.01,13988.0,101.5136,101.6305,101.3877,101.6035,13988.0
2018-05-16 10:30:00,113.02,113.42,112.88,113.35,18434.0,101.6125,101.9721,101.4866,101.9092,18434.0
2018-05-16 10:40:00,113.32,114.0,113.32,113.99,27729.0,101.8822,102.4936,101.8822,102.4846,27729.0
2018-05-16 10:50:00,113.93,114.01,113.6,113.67,32784.0,102.4306,102.5026,102.134,102.1969,32784.0
2018-05-16 11:00:00,113.7,113.73,113.26,113.73,23972.0,102.2239,102.2508,101.8283,102.2508,23972.0
2018-05-16 11:10:00,113.7,113.74,113.39,113.6,12954.0,102.2239,102.2598,101.9451,102.134,12954.0
2018-05-16 11:20:00,113.62,113.75,112.96,112.96,12410.0,102.1519,102.2688,101.5585,101.5585,12410.0
2018-05-16 11:30:00,113.04,113.11,112.8,112.94,6992.0,101.6305,101.6934,101.4147,101.5406,6992.0
2018-05-16 11:40:00,112.85,113.04,112.73,113.04,6447.0,101.4597,101.6305,101.3518,101.6305,6447.0
2018-05-16 11:50:00,112.99,113.05,112.83,112.88,19006.0,101.5855,101.6395,101.4417,101.4866,19006.0
2018-05-16 12:00:00,112.92,113.33,112.92,113.31,14080.0,101.5226,101.8912,101.5226,101.8732,14080.0
2018-05-16 12:10:00,113.32,113.38,113.13,113.25,43558.0,101.8822,101.9362,101.7114,101.8193,43558.0
2018-05-16 12:20:00,113.22,113.38,113.13,113.38,4949.0,101.7923,101.9362,101.7114,101.9362,4949.0
2018-05-16 12:30:00,113.42,113.64,113.42,113.5,3650.0,101.9721,102.1699,101.9721,102.044,3650.0
2018-05-16 12:40:00,113.5,113.5,113.37,113.46,4489.0,102.044,102.044,101.9272,102.0081,4489.0
2018-05-16 12:50:00,113.45,113.45,113.28,113.4,7040.0,101.9991,101.9991,101.8463,101.9541,7040.0
2018-05-16 13:00:00,113.44,113.57,113.44,113.52,4057.0,101.9901,102.107,101.9901,102.062,4057.0
2018-05-16 13:10:00,113.53,113.54,113.34,113.34,5112.0,102.071,102.08,101.9002,101.9002,5112.0
2018-05-16 13:20:00,113.31,113.45,113.31,113.38,3112.0,101.8732,101.9991,101.8732,101.9362,3112.0
2018-05-16 13:30:00,113.34,113.38,113.23,113.24,5300.0,101.9002,101.9362,101.8013,101.8103,5300.0
2018-05-16 13:40:00,113.22,113.34,113.16,113.31,7432.0,101.7923,101.9002,101.7384,101.8732,7432.0
2018-05-16 13:50:00,113.34,113.52,113.31,113.52,12937.0,101.9002,102.062,101.8732,102.062,12937.0
2018-05-16 14:00:00,113.47,113.56,113.35,113.37,7800.0,102.0171,102.098,101.9092,101.9272,7800.0
2018-05-16 14:10:00,113.36,113.57,113.34,113.57,13885.0,101.9182,102.107,101.9002,102.107,13885.0
2018-05-16 14:20:00,113.58,113.6,113.37,113.51,13701.0,102.116,102.134,101.9272,102.053,13701.0
2018-05-16 14:30:00,113.48,113.71,113.47,113.71,11734.0,102.0261,102.2328,102.0171,102.2328,11734.0
2018-05-16 14:40:00,113.71,113.89,113.69,113.85,16113.0,102.2328,102.3947,102.2149,102.3587,16113.0
2018-05-16 14:50:00,113.82,114.01,113.8,114.01,19524.0,102.3317,102.5026,102.3138,102.5026,19524.0
2018-05-16 15:00:00,114.0,114.02,113.68,113.8,14452.0,102.4936,102.5116,102.2059,102.3138,14452.0
2018-05-16 15:10:00,113.77,113.8,113.52,113.68,15623.0,102.2868,102.3138,102.062,102.2059,15623.0
2018-05-16 15:20:00,113.64,113.73,113.5,113.52,24770.0,102.1699,102.2508,102.044,102.062,24770.0
2018-05-16 15:30:00,113.51,113.59,113.3,113.39,30174.0,102.053,102.125,101.8642,101.9451,30174.0
2018-05-16 15:40:00,113.4,113.45,113.2,113.21,64156.0,101.9541,101.9991,101.7743,101.7833,64156.0
2018-05-16 15:50:00,113.23,113.73,113.23,113.7,118137.0,101.8013,102.2508,101.8013,102.2239,118137.0
2018-05-17 09:30:00,113.4,113.74,112.69,113.42,41482.0,101.9541,102.2598,101.3158,101.9721,41482.0
2018-05-17 09:40:00,113.52,113.96,113.52,113.92,30908.0,102.062,102.4576,102.062,102.4217,30908.0
2018-05-17 09:50:00,113.91,114.36,113.91,114.21,51156.0,102.4127,102.8172,102.4127,102.6824,51156.0
2018-05-17 10:00:00,114.23,114.24,113.7,114.06,41674.0,102.7004,102.7094,102.2239,102.5475,41674.0
2018-05-17 10:10:00,114.12,114.12,113.42,113.8,13870.0,102.6015,102.6015,101.9721,102.3138,13870.0
2018-05-17 10:20:00,113.83,113.83,113.51,113.51,12599.0,102.3407,102.3407,102.053,102.053,12599.0
2018-05-17 10:30:00,113.55,113.77,113.37,113.77,20359.0,102.089,102.2868,101.9272,102.2868,20359.0
2018-05-17 10:40:00,113.77,113.91,113.73,113.79,13070.0,102.2868,102.4127,102.2508,102.3048,13070.0
2018-05-17 10:50:00,113.8,114.03,113.61,113.91,13551.0,102.3138,102.5206,102.1429,102.4127,13551.0
2018-05-17 11:00:00,113.88,113.96,113.73,113.76,15565.0,102.3857,102.4576,102.2508,102.2778,15565.0
2018-05-17 11:10:00,113.76,113.88,113.63,113.66,30632.0,102.2778,102.3857,102.1609,102.1879,30632.0
2018-05-17 11:20:00,113.64,113.79,113.5,113.56,9978.0,102.1699,102.3048,102.044,102.098,9978.0
2018-05-17 11:30:00,113.62,113.63,113.28,113.34,5274.0,102.1519,102.1609,101.8463,101.9002,5274.0
2018-05-17 11:40:00,113.39,113.63,113.36,113.42,16542.0,101.9451,102.1609,101.9182,101.9721,16542.0
2018-05-17 11:50:00,113.5,113.52,113.3,113.38,4750.0,102.044,102.062,101.8642,101.9362,4750.0
2018-05-17 12:00:00,113.33,113.47,113.29,113.46,8965.0,101.8912,102.0171,101.8552,102.0081,8965.0
2018-05-17 12:10:00,113.4,113.56,113.33,113.56,8100.0,101.9541,102.098,101.8912,102.098,8100.0
2018-05-17 12:20:00,113.55,113.6,113.49,113.56,6636.0,102.089,102.134,102.0351,102.098,6636.0
2018-05-17 12:30:00,113.52,113.76,113.42,113.46,9000.0,102.062,102.2778,101.9721,102.0081,9000.0
2018-05-17 12:40:00,113.46,113.46,113.08,113.09,7253.0,102.0081,102.0081,101.6664,101.6754,7253.0
2018-05-17 12:50:00,113.09,113.13,112.94,112.98,7583.0,101.6754,101.7114,101.5406,101.5765,7583.0
2018-05-17 13:00:00,113.03,113.05,112.89,112.95,3831.0,101.6215,101.6395,101.4956,101.5496,3831.0
2018-05-17 13:10:00,112.9,113.01,112.76,113.0,6080.0,101.5046,101.6035,101.3787,101.5945,6080.0
2018-05-17 13:20:00,113.0,113.03,112.9,112.9,3400.0,101.5945,101.6215,101.5046,101.5046,3400.0
2018-05-17 13:30:00,112.93,112.99,112.84,112.91,9357.0,101.5316,101.5855,101.4507,101.5136,9357.0
2018-05-17 13:40:00,112.9,112.92,112.63,112.77,4900.0,101.5046,101.5226,101.2619,101.3877,4900.0
2018-05-17 13:50:00,112.77,112.87,112.47,112.52,8974.0,101.3877,101.4776,101.118,101.163,8974.0
2018-05-17 14:00:00,112.44,112.51,111.83,112.15,19734.0,101.091,101.154,100.5426,100.8303,19734.0
2018-05-17 14:10:00,112.15,112.59,112.15,112.54,7000.0,100.8303,101.2259,100.8303,101.1809,7000.0
2018-05-17 14:20:00,112.6,112.6,112.37,112.45,10300.0,101.2349,101.2349,101.0281,101.1,10300.0
2018-05-17 14:30:00,112.49,112.66,112.38,112.63,8798.0,101.136,101.2888,101.0371,101.2619,8798.0
2018-05-17 14:40:00,112.61,112.93,112.61,112.91,77959.0,101.2439,101.5316,101.2439,101.5136,77959.0
2018-05-17 14:50:00,112.93,113.1,112.89,113.03,16050.0,101.5316,101.6844,101.4956,101.6215,16050.0
2018-05-17 15:00:00,113.08,113.42,113.05,113.37,13465.0,101.6664,101.9721,101.6395,101.9272,13465.0
2018-05-17 15:10:00,113.39,113.39,112.89,113.07,27712.0,101.9451,101.9451,101.4956,101.6574,27712.0
2018-05-17 15:20:00,113.09,113.25,113.05,113.09,26972.0,101.6754,101.8193,101.6395,101.6754,26972.0
2018-05-17 15:30:00,113.09,113.24,113.07,113.1,43879.0,101.6754,101.8103,101.6574,101.6844,43879.0
2018-05-17 15:40:00,113.09,113.33,113.04,113.2,31528.0,101.6754,101.8912,101.6305,101.7743,31528.0
2018-05-17 15:50:00,113.24,113.29,113.06,113.24,88917.0,101.8103,101.8552,101.6485,101.8103,88917.0
2018-05-18 09:30:00,111.45,111.45,109.54,109.55,164770.0,100.201,100.201,98.4837,98.4927,164770.0
2018-05-18 09:40:00,109.52,109.65,108.65,109.44,92907.0,98.4658,98.5826,97.6836,98.3938,92907.0
2018-05-18 09:50:00,109.44,109.44,108.0,108.0,41325.0,98.3938,98.3938,97.0992,97.0992,41325.0
2018-05-18 10:00:00,108.09,108.48,107.82,108.48,46758.0,97.1801,97.5307,96.9373,97.5307,46758.0
2018-05-18 10:10:00,108.46,109.03,108.44,109.0,78253.0,97.5127,98.0252,97.4948,97.9982,78253.0
2018-05-18 10:20:00,109.03,109.67,109.03,109.48,47747.0,98.0252,98.6006,98.0252,98.4298,47747.0
2018-05-18 10:30:00,109.51,109.54,108.55,108.76,74020.0,98.4568,98.4837,97.5937,97.7825,74020.0
2018-05-18 10:40:00,108.78,109.45,108.67,109.22,27483.0,97.8005,98.4028,97.7016,98.196,27483.0
2018-05-18 10:50:00,109.14,109.4,109.1,109.1,21860.0,98.1241,98.3579,98.0882,98.0882,21860.0
2018-05-18 11:00:00,109.15,110.13,109.08,109.92,42087.0,98.1331,99.0142,98.0702,98.8254,42087.0
2018-05-18 11:10:00,109.99,110.16,109.58,110.16,28618.0,98.8883,99.0412,98.5197,99.0412,28618.0
2018-05-18 11:20:00,110.09,110.43,110.07,110.43,15586.0,98.9782,99.2839,98.9602,99.2839,15586.0
2018-05-18 11:30:00,110.48,110.5,109.89,110.2,16642.0,99.3289,99.3468,98.7984,99.0771,16642.0
2018-05-18 11:40:00,110.19,110.44,109.93,110.37,21873.0,99.0681,99.2929,98.8344,99.23,21873.0
2018-05-18 11:50:00,110.26,110.73,110.26,110.43,11347.0,99.1311,99.5536,99.1311,99.2839,11347.0
2018-05-18 12:00:00,110.39,110.39,109.97,110.07,8900.0,99.2479,99.2479,98.8703,98.9602,8900.0
2018-05-18 12:10:00,110.1,110.31,110.1,110.24,12602.0,98.9872,99.176,98.9872,99.1131,12602.0
2018-05-18 12:20:00,110.24,110.29,110.15,110.21,10939.0,99.1131,99.158,99.0322,99.0861,10939.0
2018-05-18 12:30:00,110.22,110.61,110.18,110.34,12364.0,99.0951,99.4457,99.0591,99.203,12364.0
2018-05-18 12:40:00,110.41,110.63,110.36,110.42,11103.0,99.2659,99.4637,99.221,99.2749,11103.0
2018-05-18 12:50:00,110.43,110.88,110.35,110.88,39904.0,99.2839,99.6885,99.212,99.6885,39904.0
2018-05-18 13:00:00,110.82,110.94,110.71,110.9,9942.0,99.6345,99.7424,99.5356,99.7065,9942.0
2018-05-18 13:10:00,110.87,111.08,110.6,110.86,37619.0,99.6795,99.8683,99.4368,99.6705,37619.0
2018-05-18 13:20:00,110.84,110.95,110.73,110.76,5420.0,99.6525,99.7514,99.5536,99.5806,5420.0
2018-05-18 13:30:00,110.76,110.77,110.43,110.48,15510.0,99.5806,99.5896,99.2839,99.3289,15510.0
2018-05-18 13:40:00,110.41,110.41,110.19,110.25,16238.0,99.2659,99.2659,99.0681,99.1221,16238.0
2018-05-18 13:50:00,110.29,110.38,110.19,110.23,36518.0,99.158,99.239,99.0681,99.1041,36518.0
2018-05-18 14:00:00,110.21,110.39,110.02,110.37,19678.0,99.0861,99.2479,98.9153,99.23,19678.0
2018-05-18 14:10:00,110.37,110.45,110.15,110.28,18293.0,99.23,99.3019,99.0322,99.1491,18293.0
2018-05-18 14:20:00,110.27,110.33,110.16,110.32,23964.0,99.1401,99.194,99.0412,99.185,23964.0
2018-05-18 14:30:00,110.29,110.46,110.2,110.34,13576.0,99.158,99.3109,99.0771,99.203,13576.0
2018-05-18 14:40:00,110.34,110.42,110.14,110.2,8724.0,99.203,99.2749,99.0232,99.0771,8724.0
2018-05-18 14:50:00,110.18,110.22,110.0,110.1,11141.0,99.0591,99.0951,98.8973,98.9872,11141.0
2018-05-18 15:00:00,110.09,110.12,109.97,110.06,10105.0,98.9782,99.0052,98.8703,98.9513,10105.0
2018-05-18 15:10:00,110.12,110.12,109.89,109.89,15413.0,99.0052,99.0052,98.7984,98.7984,15413.0
2018-05-18 15:20:00,109.92,110.14,109.83,109.87,17915.0,98.8254,99.0232,98.7445,98.7804,17915.0
2018-05-18 15:30:00,109.94,109.94,109.77,109.87,23393.0,98.8434,98.8434,98.6905,98.7804,23393.0
2018-05-18 15:40:00,109.87,109.87,109.63,109.77,38716.0,98.7804,98.7804,98.5647,98.6905,38716.0
2018-05-18 15:50:00,109.77,109.85,109.36,109.38,163070.0,98.6905,98.7625,98.3219,98.3399,163070.0
2018-05-21 09:30:00,110.87,111.89,110.87,111.39,43289.0,99.6795,100.5965,99.6795,100.147,43289.0
2018-05-21 09:40:00,111.52,111.82,111.27,111.39,36726.0,100.2639,100.5336,100.0391,100.147,36726.0
2018-05-21 09:50:00,111.39,111.76,111.24,111.24,32417.0,100.147,100.4797,100.0122,100.0122,32417.0
2018-05-21 10:00:00,111.21,111.54,110.8,110.93,41131.0,99.9852,100.2819,99.6166,99.7334,41131.0
2018-05-21 10:10:00,111.0,111.43,110.89,111.38,30147.0,99.7964,100.183,99.6975,100.138,30147.0
2018-05-21 10:20:00,111.35,111.36,111.08,111.15,14592.0,100.1111,100.12,99.8683,99.9312,14592.0
2018-05-21 10:30:00,111.12,111.37,111.11,111.13,8896.0,99.9043,100.129,99.8953,99.9133,8896.0
2018-05-21 10:40:00,111.13,111.43,111.06,111.14,15764.0,99.9133,100.183,99.8503,99.9222,15764.0
2018-05-21 10:50:00,111.15,111.34,111.12,111.26,11732.0,99.9312,100.1021,99.9043,100.0301,11732.0
2018-05-21 11:00:00,111.36,111.36,110.86,110.86,11098.0,100.12,100.12,99.6705,99.6705,11098.0
2018-05-21 11:10:00,110.77,110.88,110.54,110.58,6331.0,99.5896,99.6885,99.3828,99.4188,6331.0
2018-05-21 11:20:00,110.64,110.72,110.1,110.26,9875.0,99.4727,99.5446,98.9872,99.1311,9875.0
2018-05-21 11:30:00,110.3,110.37,109.85,110.33,10587.0,99.167,99.23,98.7625,99.194,10587.0
2018-05-21 11:40:00,110.27,110.65,110.1,110.65,8366.0,99.1401,99.4817,98.9872,99.4817,8366.0
2018-05-21 11:50:00,110.57,110.69,110.4,110.61,12059.0,99.4098,99.5177,99.2569,99.4457,12059.0
2018-05-21 12:00:00,110.61,110.66,110.46,110.64,9086.0,99.4457,99.4907,99.3109,99.4727,9086.0
2018-05-21 12:10:00,110.61,110.9,110.61,110.69,15358.0,99.4457,99.7065,99.4457,99.5177,15358.0
2018-05-21 12:20:00,110.64,110.7,110.54,110.61,6409.0,99.4727,99.5267,99.3828,99.4457,6409.0
2018-05-21 12:30:00,110.64,110.81,110.52,110.61,8910.0,99.4727,99.6256,99.3648,99.4457,8910.0
2018-05-21 12:40:00,110.52,110.75,110.52,110.68,4616.0,99.3648,99.5716,99.3648,99.5087,4616.0
2018-05-21 12:50:00,110.77,110.8,110.5,110.56,5280.0,99.5896,99.6166,99.3468,99.4008,5280.0
2018-05-21 13:00:00,110.59,110.71,110.55,110.7,5537.0,99.4278,99.5356,99.3918,99.5267,5537.0
2018-05-21 13:10:00,110.73,110.79,110.62,110.62,50062.0,99.5536,99.6076,99.4547,99.4547,50062.0
2018-05-21 13:20:00,110.64,110.68,110.41,110.42,33806.0,99.4727,99.5087,99.2659,99.2749,33806.0
2018-05-21 13:30:00,110.42,110.47,110.24,110.37,36227.0,99.2749,99.3199,99.1131,99.23,36227.0
2018-05-21 13:40:00,110.36,110.57,110.29,110.52,14665.0,99.221,99.4098,99.158,99.3648,14665.0
2018-05-21 13:50:00,110.53,110.73,110.43,110.73,10358.0,99.3738,99.5536,99.2839,99.5536,10358.0
2018-05-21 14:00:00,110.66,110.88,110.51,110.87,5700.0,99.4907,99.6885,99.3558,99.6795,5700.0
2018-05-21 14:10:00,110.84,110.93,110.52,110.52,15634.0,99.6525,99.7334,99.3648,99.3648,15634.0
2018-05-21 14:20:00,110.52,110.68,110.41,110.46,28902.0,99.3648,99.5087,99.2659,99.3109,28902.0
2018-05-21 14:30:00,110.41,110.51,110.09,110.51,8723.0,99.2659,99.3558,98.9782,99.3558,8723.0
2018-05-21 14:40:00,110.5,110.9,110.38,110.84,30711.0,99.3468,99.7065,99.239,99.6525,30711.0
2018-05-21 14:50:00,110.8,110.92,110.73,110.86,14566.0,99.6166,99.7245,99.5536,99.6705,14566.0
2018-05-21 15:00:00,110.92,110.93,110.61,110.84,46555.0,99.7245,99.7334,99.4457,99.6525,46555.0
2018-05-21 15:10:00,110.83,111.02,110.75,110.95,30340.0,99.6435,99.8144,99.5716,99.7514,30340.0
2018-05-21 15:20:00,110.97,111.28,110.97,111.22,14704.0,99.7694,100.0481,99.7694,99.9942,14704.0
2018-05-21 15:30:00,111.22,111.29,111.16,111.23,11794.0,99.9942,100.0571,99.9402,100.0032,11794.0
2018-05-21 15:40:00,111.25,111.32,111.08,111.17,37747.0,100.0211,100.0841,99.8683,99.9492,37747.0
2018-05-21 15:50:00,111.17,111.61,111.17,111.44,144134.0,99.9492,100.3448,99.9492,100.192,144134.0
2018-05-22 09:30:00,112.2,113.09,112.18,113.09,30388.0,100.8753,101.6754,100.8573,101.6754,30388.0
2018-05-22 09:40:00,113.29,113.69,113.08,113.62,35797.0,101.8552,102.2149,101.6664,102.1519,35797.0
2018-05-22 09:50:00,113.64,113.67,113.13,113.22,13790.0,102.1699,102.1969,101.7114,101.7923,13790.0
2018-05-22 10:00:00,113.17,113.39,112.95,113.33,21573.0,101.7474,101.9451,101.5496,101.8912,21573.0
2018-05-22 10:10:00,113.24,113.32,112.72,112.76,22780.0,101.8103,101.8822,101.3428,101.3787,22780.0
2018-05-22 10:20:00,112.81,113.25,112.78,113.0,17950.0,101.4237,101.8193,101.3967,101.5945,17950.0
2018-05-22 10:30:00,112.89,113.34,112.76,113.18,10632.0,101.4956,101.9002,101.3787,101.7563,10632.0
2018-05-22 10:40:00,113.25,113.4,113.11,113.4,10320.0,101.8193,101.9541,101.6934,101.9541,10320.0
2018-05-22 10:50:00,113.46,113.77,113.44,113.58,34834.0,102.0081,102.2868,101.9901,102.116,34834.0
2018-05-22 11:00:00,113.67,114.02,113.6,113.82,23764.0,102.1969,102.5116,102.134,102.3317,23764.0
2018-05-22 11:10:00,113.86,114.38,113.86,114.23,31906.0,102.3677,102.8352,102.3677,102.7004,31906.0
2018-05-22 11:20:00,114.23,114.25,113.88,113.91,34274.0,102.7004,102.7183,102.3857,102.4127,34274.0
2018-05-22 11:30:00,113.86,113.98,113.74,113.84,47394.0,102.3677,102.4756,102.2598,102.3497,47394.0
2018-05-22 11:40:00,113.84,113.97,113.81,113.91,44472.0,102.3497,102.4666,102.3228,102.4127,44472.0
2018-05-22 11:50:00,113.88,114.11,113.8,114.11,39354.0,102.3857,102.5925,102.3138,102.5925,39354.0
2018-05-22 12:00:00,114.13,114.2,113.88,114.11,14524.0,102.6105,102.6734,102.3857,102.5925,14524.0
2018-05-22 12:10:00,114.13,114.25,114.07,114.17,16139.0,102.6105,102.7183,102.5565,102.6464,16139.0
2018-05-22 12:20:00,114.16,114.18,114.0,114.09,44515.0,102.6374,102.6554,102.4936,102.5745,44515.0
2018-05-22 12:30:00,114.11,114.17,113.95,113.98,67306.0,102.5925,102.6464,102.4486,102.4756,67306.0
2018-05-22 12:40:00,114.0,114.21,114.0,114.04,11771.0,102.4936,102.6824,102.4936,102.5295,11771.0
2018-05-22 12:50:00,114.07,114.09,113.94,113.95,7770.0,102.5565,102.5745,102.4396,102.4486,7770.0
2018-05-22 13:00:00,113.97,114.17,113.92,114.13,11033.0,102.4666,102.6464,102.4217,102.6105,11033.0
2018-05-22 13:10:00,114.11,114.22,114.03,114.12,7564.0,102.5925,102.6914,102.5206,102.6015,7564.0
2018-05-22 13:20:00,114.01,114.02,113.85,113.89,6551.0,102.5026,102.5116,102.3587,102.3947,6551.0
2018-05-22 13:30:00,113.89,113.94,113.77,113.85,10490.0,102.3947,102.4396,102.2868,102.3587,10490.0
2018-05-22 13:40:00,113.9,114.02,113.83,113.97,6535.0,102.4037,102.5116,102.3407,102.4666,6535.0
2018-05-22 13:50:00,113.94,114.06,113.88,113.98,6832.0,102.4396,102.5475,102.3857,102.4756,6832.0
2018-05-22 14:00:00,114.02,114.16,114.01,114.09,9772.0,102.5116,102.6374,102.5026,102.5745,9772.0
2018-05-22 14:10:00,114.09,114.16,114.08,114.08,6400.0,102.5745,102.6374,102.5655,102.5655,6400.0
2018-05-22 14:20:00,114.13,114.26,114.09,114.17,11530.0,102.6105,102.7273,102.5745,102.6464,11530.0
2018-05-22 14:30:00,114.23,114.27,114.05,114.06,5443.0,102.7004,102.7363,102.5385,102.5475,5443.0
2018-05-22 14:40:00,114.07,114.1,113.84,113.9,14598.0,102.5565,102.5835,102.3497,102.4037,14598.0
2018-05-22 14:50:00,113.89,113.93,113.73,113.74,7763.0,102.3947,102.4306,102.2508,102.2598,7763.0
2018-05-22 15:00:00,113.8,113.91,113.76,113.91,14006.0,102.3138,102.4127,102.2778,102.4127,14006.0
2018-05-22 15:10:00,113.86,114.05,113.82,114.03,23921.0,102.3677,102.5385,102.3317,102.5206,23921.0
2018-05-22 15:20:00,114.01,114.1,113.96,113.99,10863.0,102.5026,102.5835,102.4576,102.4846,10863.0
2018-05-22 15:30:00,113.95,113.96,113.77,113.81,20315.0,102.4486,102.4576,102.2868,102.3228,20315.0
2018-05-22 15:40:00,113.8,113.94,113.63,113.66,41786.0,102.3138,102.4396,102.1609,102.1879,41786.0
2018-05-22 15:50:00,113.65,113.84,113.5,113.63,129181.0,102.1789,102.3497,102.044,102.1609,129181.0
2018-05-23 09:30:00,112.32,112.89,111.34,112.76,31596.0,100.9831,101.4956,100.1021,101.3787,31596.0
2018-05-23 09:40:00,112.79,113.07,112.73,112.77,9773.0,101.4057,101.6574,101.3518,101.3877,9773.0
2018-05-23 09:50:00,112.84,112.84,112.35,112.35,20625.0,101.4507,101.4507,101.0101,101.0101,20625.0
2018-05-23 10:00:00,112.33,112.46,111.99,112.46,23244.0,100.9921,101.109,100.6865,101.109,23244.0
2018-05-23 10:10:00,112.4,112.71,112.36,112.5,9526.0,101.0551,101.3338,101.0191,101.145,9526.0
2018-05-23 10:20:00,112.43,112.57,112.09,112.14,12142.0,101.082,101.2079,100.7764,100.8213,12142.0
2018-05-23 10:30:00,112.12,112.19,112.03,112.11,9670.0,100.8033,100.8663,100.7224,100.7943,9670.0
2018-05-23 10:40:00,112.12,112.12,111.79,112.01,16336.0,100.8033,100.8033,100.5066,100.7044,16336.0
2018-05-23 10:50:00,112.05,112.1,111.66,112.0,12655.0,100.7404,100.7854,100.3898,100.6954,12655.0
2018-05-23 11:00:00,112.08,112.27,112.08,112.25,8247.0,100.7674,100.9382,100.7674,100.9202,8247.0
2018-05-23 11:10:00,112.24,112.5,112.2,112.45,8573.0,100.9112,101.145,100.8753,101.1,8573.0
2018-05-23 11:20:00,112.5,112.62,112.44,112.44,6591.0,101.145,101.2529,101.091,101.091,6591.0
2018-05-23 11:30:00,112.42,112.64,112.42,112.53,8812.0,101.0731,101.2708,101.0731,101.172,8812.0
2018-05-23 11:40:00,112.47,112.88,112.38,112.87,6055.0,101.118,101.4866,101.0371,101.4776,6055.0
2018-05-23 11:50:00,112.91,112.92,112.35,112.36,12778.0,101.5136,101.5226,101.0101,101.0191,12778.0
2018-05-23 12:00:00,112.4,112.79,112.36,112.68,7177.0,101.0551,101.4057,101.0191,101.3068,7177.0
2018-05-23 12:10:00,112.65,112.76,112.52,112.52,5674.0,101.2798,101.3787,101.163,101.163,5674.0
2018-05-23 12:20:00,112.48,112.56,112.38,112.43,7601.0,101.127,101.1989,101.0371,101.082,7601.0
2018-05-23 12:30:00,112.43,112.53,112.39,112.49,6508.0,101.082,101.172,101.0461,101.136,6508.0
2018-05-23 12:40:00,112.57,112.69,112.35,112.35,8416.0,101.2079,101.3158,101.0101,101.0101,8416.0
2018-05-23 12:50:00,112.39,112.49,112.3,112.45,15350.0,101.0461,101.136,100.9652,101.1,15350.0
2018-05-23 13:00:00,112.43,112.43,112.07,112.07,6933.0,101.082,101.082,100.7584,100.7584,6933.0
2018-05-23 13:10:00,111.99,112.12,111.91,111.96,5499.0,100.6865,100.8033,100.6145,100.6595,5499.0
2018-05-23 13:20:00,112.01,112.16,112.0,112.06,6100.0,100.7044,100.8393,100.6954,100.7494,6100.0
2018-05-23 13:30:00,112.01,112.01,111.78,111.78,6176.0,100.7044,100.7044,100.4977,100.4977,6176.0
2018-05-23 13:40:00,111.78,111.98,111.78,111.94,6118.0,100.4977,100.6775,100.4977,100.6415,6118.0
2018-05-23 13:50:00,111.9,112.28,111.84,112.16,6459.0,100.6055,100.9472,100.5516,100.8393,6459.0
2018-05-23 14:00:00,112.18,112.71,111.99,112.58,7031.0,100.8573,101.3338,100.6865,101.2169,7031.0
2018-05-23 14:10:00,112.61,112.61,112.36,112.36,8419.0,101.2439,101.2439,101.0191,101.0191,8419.0
2018-05-23 14:20:00,112.34,112.63,112.31,112.4,5518.0,101.0011,101.2619,100.9742,101.0551,5518.0
2018-05-23 14:30:00,112.43,112.54,112.39,112.47,6750.0,101.082,101.1809,101.0461,101.118,6750.0
2018-05-23 14:40:00,112.51,112.53,112.32,112.4,7436.0,101.154,101.172,100.9831,101.0551,7436.0
2018-05-23 14:50:00,112.42,112.6,112.4,112.6,4859.0,101.0731,101.2349,101.0551,101.2349,4859.0
2018-05-23 15:00:00,112.56,112.87,112.56,112.77,7973.0,101.1989,101.4776,101.1989,101.3877,7973.0
2018-05-23 15:10:00,112.73,112.73,112.54,112.57,6079.0,101.3518,101.3518,101.1809,101.2079,6079.0
2018-05-23 15:20:00,112.54,112.68,112.45,112.68,16697.0,101.1809,101.3068,101.1,101.3068,16697.0
2018-05-23 15:30:00,112.71,112.82,112.62,112.82,16862.0,101.3338,101.4327,101.2529,101.4327,16862.0
2018-05-23 15:40:00,112.8,112.98,112.75,112.79,15874.0,101.4147,101.5765,101.3697,101.4057,15874.0
2018-05-23 15:50:00,112.81,113.32,112.81,113.31,98368.0,101.4237,101.8822,101.4237,101.8732,98368.0
2018-05-24 09:30:00,113.11,113.9,112.76,113.52,20013.0,101.6934,102.4037,101.3787,102.062,20013.0
2018-05-24 09:40:00,113.53,113.59,112.54,112.55,18176.0,102.071,102.125,101.1809,101.1899,18176.0
2018-05-24 09:50:00,112.65,112.67,111.69,111.78,21242.0,101.2798,101.2978,100.4167,100.4977,21242.0
2018-05-24 10:00:00,111.84,112.21,111.66,112.06,15375.0,100.5516,100.8842,100.3898,100.7494,15375.0
2018-05-24 10:10:00,112.07,112.49,112.06,112.12,16297.0,100.7584,101.136,100.7494,100.8033,16297.0
2018-05-24 10:20:00,112.14,112.82,112.14,112.41,63306.0,100.8213,101.4327,100.8213,101.0641,63306.0
2018-05-24 10:30:00,112.36,112.46,112.04,112.37,16648.0,101.0191,101.109,100.7314,101.0281,16648.0
2018-05-24 10:40:00,112.42,112.58,111.99,112.17,23941.0,101.0731,101.2169,100.6865,100.8483,23941.0
2018-05-24 10:50:00,112.24,112.33,111.69,111.74,23280.0,100.9112,100.9921,100.4167,100.4617,23280.0
2018-05-24 11:00:00,111.76,112.6,111.67,112.52,32255.0,100.4797,101.2349,100.3988,101.163,32255.0
2018-05-24 11:10:00,112.51,112.77,112.42,112.59,26938.0,101.154,101.3877,101.0731,101.2259,26938.0
2018-05-24 11:20:00,112.65,112.69,112.54,112.68,30829.0,101.2798,101.3158,101.1809,101.3068,30829.0
2018-05-24 11:30:00,112.72,112.75,112.55,112.57,38594.0,101.3428,101.3697,101.1899,101.2079,38594.0
2018-05-24 11:40:00,112.54,112.83,112.46,112.46,15230.0,101.1809,101.4417,101.109,101.109,15230.0
2018-05-24 11:50:00,112.46,112.82,112.37,112.82,16175.0,101.109,101.4327,101.0281,101.4327,16175.0
2018-05-24 12:00:00,112.79,112.85,112.62,112.62,8505.0,101.4057,101.4597,101.2529,101.2529,8505.0
2018-05-24 12:10:00,112.62,112.94,112.58,112.81,16665.0,101.2529,101.5406,101.2169,101.4237,16665.0
2018-05-24 12:20:00,112.83,112.91,112.7,112.88,12101.0,101.4417,101.5136,101.3248,101.4866,12101.0
2018-05-24 12:30:00,112.89,112.98,112.54,112.57,10595.0,101.4956,101.5765,101.1809,101.2079,10595.0
2018-05-24 12:40:00,112.53,112.77,112.46,112.68,16413.0,101.172,101.3877,101.109,101.3068,16413.0
2018-05-24 12:50:00,112.71,112.9,112.62,112.9,19200.0,101.3338,101.5046,101.2529,101.5046,19200.0
2018-05-24 13:00:00,112.92,113.16,112.89,113.1,15918.0,101.5226,101.7384,101.4956,101.6844,15918.0
2018-05-24 13:10:00,113.08,113.15,112.94,112.99,6988.0,101.6664,101.7294,101.5406,101.5855,6988.0
2018-05-24 13:20:00,113.03,113.11,112.92,112.97,13663.0,101.6215,101.6934,101.5226,101.5675,13663.0
2018-05-24 13:30:00,112.95,112.96,112.71,112.72,13765.0,101.5496,101.5585,101.3338,101.3428,13765.0
2018-05-24 13:40:00,112.75,113.05,112.67,112.92,15140.0,101.3697,101.6395,101.2978,101.5226,15140.0
2018-05-24 13:50:00,112.92,113.04,112.8,113.01,10211.0,101.5226,101.6305,101.4147,101.6035,10211.0
2018-05-24 14:00:00,112.99,113.09,112.88,113.01,10508.0,101.5855,101.6754,101.4866,101.6035,10508.0
2018-05-24 14:10:00,113.06,113.53,113.06,113.51,22901.0,101.6485,102.071,101.6485,102.053,22901.0
2018-05-24 14:20:00,113.5,113.77,113.47,113.58,22841.0,102.044,102.2868,102.0171,102.116,22841.0
2018-05-24 14:30:00,113.54,113.62,113.5,113.54,14270.0,102.08,102.1519,102.044,102.08,14270.0
2018-05-24 14:40:00,113.56,113.62,113.35,113.41,19189.0,102.098,102.1519,101.9092,101.9631,19189.0
2018-05-24 14:50:00,113.38,113.44,113.31,113.35,13796.0,101.9362,101.9901,101.8732,101.9092,13796.0
2018-05-24 15:00:00,113.34,113.56,113.15,113.56,23899.0,101.9002,102.098,101.7294,102.098,23899.0
2018-05-24 15:10:00,113.55,113.59,113.48,113.55,18339.0,102.089,102.125,102.0261,102.089,18339.0
2018-05-24 15:20:00,113.53,113.53,113.34,113.5,23418.0,102.071,102.071,101.9002,102.044,23418.0
2018-05-24 15:30:00,113.49,113.65,113.43,113.44,30865.0,102.0351,102.1789,101.9811,101.9901,30865.0
2018-05-24 15:40:00,113.41,113.43,113.13,113.41,39341.0,101.9631,101.9811,101.7114,101.9631,39341.0
2018-05-24 15:50:00,113.38,113.65,113.22,113.53,153705.0,101.9362,102.1789,101.7923,102.071,153705.0
2018-05-25 09:30:00,113.29,113.69,113.16,113.69,20313.0,101.8552,102.2149,101.7384,102.2149,20313.0
2018-05-25 09:40:00,113.66,113.71,113.17,113.68,7170.0,102.1879,102.2328,101.7474,102.2059,7170.0
2018-05-25 09:50:00,113.66,113.77,113.38,113.56,7460.0,102.1879,102.2868,101.9362,102.098,7460.0
2018-05-25 10:00:00,113.63,113.73,113.48,113.67,11998.0,102.1609,102.2508,102.0261,102.1969,11998.0
2018-05-25 10:10:00,113.71,114.23,113.71,114.18,9914.0,102.2328,102.7004,102.2328,102.6554,9914.0
2018-05-25 10:20:00,114.18,114.2,113.88,114.06,12792.0,102.6554,102.6734,102.3857,102.5475,12792.0
2018-05-25 10:30:00,114.16,114.28,114.06,114.15,7365.0,102.6374,102.7453,102.5475,102.6284,7365.0
2018-05-25 10:40:00,114.14,114.14,113.84,114.0,21712.0,102.6194,102.6194,102.3497,102.4936,21712.0
2018-05-25 10:50:00,114.0,114.28,113.95,114.2,6325.0,102.4936,102.7453,102.4486,102.6734,6325.0
2018-05-25 11:00:00,114.13,114.39,114.12,114.39,9677.0,102.6105,102.8442,102.6015,102.8442,9677.0
2018-05-25 11:10:00,114.4,114.4,114.11,114.14,15020.0,102.8532,102.8532,102.5925,102.6194,15020.0
2018-05-25 11:20:00,114.13,114.38,114.03,114.38,6719.0,102.6105,102.8352,102.5206,102.8352,6719.0
2018-05-25 11:30:00,114.48,114.95,114.48,114.95,14655.0,102.9251,103.3477,102.9251,103.3477,14655.0
2018-05-25 11:40:00,114.96,114.96,114.7,114.8,31822.0,103.3567,103.3567,103.1229,103.2128,31822.0
2018-05-25 11:50:00,114.62,114.81,114.52,114.54,15249.0,103.051,103.2218,102.9611,102.9791,15249.0
2018-05-25 12:00:00,114.51,114.53,114.21,114.26,6031.0,102.9521,102.9701,102.6824,102.7273,6031.0
2018-05-25 12:10:00,114.26,114.44,114.2,114.33,12645.0,102.7273,102.8892,102.6734,102.7903,12645.0
2018-05-25 12:20:00,114.29,114.36,114.2,114.36,8152.0,102.7543,102.8172,102.6734,102.8172,8152.0
2018-05-25 12:30:00,114.34,114.39,114.2,114.36,5818.0,102.7993,102.8442,102.6734,102.8172,5818.0
2018-05-25 12:40:00,114.38,114.47,114.24,114.36,9226.0,102.8352,102.9161,102.7094,102.8172,9226.0
2018-05-25 12:50:00,114.38,114.59,114.32,114.48,8468.0,102.8352,103.024,102.7813,102.9251,8468.0
2018-05-25 13:00:00,114.46,114.51,114.34,114.47,5455.0,102.9071,102.9521,102.7993,102.9161,5455.0
2018-05-25 13:10:00,114.47,114.55,114.29,114.36,10058.0,102.9161,102.9881,102.7543,102.8172,10058.0
2018-05-25 13:20:00,114.3,114.39,114.24,114.24,8566.0,102.7633,102.8442,102.7094,102.7094,8566.0
2018-05-25 13:30:00,114.24,114.28,114.17,114.2,6647.0,102.7094,102.7453,102.6464,102.6734,6647.0
2018-05-25 13:40:00,114.12,114.26,113.98,114.12,8090.0,102.6015,102.7273,102.4756,102.6015,8090.0
2018-05-25 13:50:00,114.14,114.22,113.89,113.97,7354.0,102.6194,102.6914,102.3947,102.4666,7354.0
2018-05-25 14:00:00,113.94,114.36,113.94,114.33,13225.0,102.4396,102.8172,102.4396,102.7903,13225.0
2018-05-25 14:10:00,114.3,114.35,114.22,114.27,5438.0,102.7633,102.8083,102.6914,102.7363,5438.0
2018-05-25 14:20:00,114.28,114.42,114.21,114.42,11460.0,102.7453,102.8712,102.6824,102.8712,11460.0
2018-05-25 14:30:00,114.37,114.38,114.2,114.2,13037.0,102.8262,102.8352,102.6734,102.6734,13037.0
2018-05-25 14:40:00,114.18,114.2,114.02,114.02,17524.0,102.6554,102.6734,102.5116,102.5116,17524.0
2018-05-25 14:50:00,114.08,114.28,114.03,114.24,8959.0,102.5655,102.7453,102.5206,102.7094,8959.0
2018-05-25 15:00:00,114.22,114.22,114.09,114.12,15198.0,102.6914,102.6914,102.5745,102.6015,15198.0
2018-05-25 15:10:00,114.14,114.29,114.14,114.29,14907.0,102.6194,102.7543,102.6194,102.7543,14907.0
2018-05-25 15:20:00,114.24,114.47,114.2,114.47,10324.0,102.7094,102.9161,102.6734,102.9161,10324.0
2018-05-25 15:30:00,114.4,114.42,114.33,114.35,12781.0,102.8532,102.8712,102.7903,102.8083,12781.0
2018-05-25 15:40:00,114.33,114.35,114.11,114.13,16342.0,102.7903,102.8083,102.5925,102.6105,16342.0
2018-05-25 15:50:00,114.13,114.45,114.13,114.35,70074.0,102.6105,102.8982,102.6105,102.8083,70074.0
2018-05-29 09:30:00,113.5,114.02,112.88,113.72,33503.0,102.044,102.5116,101.4866,102.2418,33503.0
2018-05-29 09:40:00,113.72,114.13,113.66,113.97,11667.0,102.2418,102.6105,102.1879,102.4666,11667.0
2018-05-29 09:50:00,114.04,114.46,113.95,114.25,17162.0,102.5295,102.9071,102.4486,102.7183,17162.0
2018-05-29 10:00:00,114.3,114.4,114.0,114.01,7600.0,102.7633,102.8532,102.4936,102.5026,7600.0
2018-05-29 10:10:00,114.15,114.33,113.57,113.6,10326.0,102.6284,102.7903,102.107,102.134,10326.0
2018-05-29 10:20:00,113.6,113.95,113.52,113.94,15001.0,102.134,102.4486,102.062,102.4396,15001.0
2018-05-29 10:30:00,113.93,114.0,113.68,113.9,12801.0,102.4306,102.4936,102.2059,102.4037,12801.0
2018-05-29 10:40:00,113.97,114.09,113.74,113.84,18050.0,102.4666,102.5745,102.2598,102.3497,18050.0
2018-05-29 10:50:00,113.92,114.0,113.63,113.63,6125.0,102.4217,102.4936,102.1609,102.1609,6125.0
2018-05-29 11:00:00,113.59,113.62,113.3,113.45,10874.0,102.125,102.1519,101.8642,101.9991,10874.0
2018-05-29 11:10:00,113.43,113.57,113.31,113.48,26934.0,101.9811,102.107,101.8732,102.0261,26934.0
2018-05-29 11:20:00,113.5,113.62,113.37,113.48,8600.0,102.044,102.1519,101.9272,102.0261,8600.0
2018-05-29 11:30:00,113.5,113.52,113.11,113.11,9603.0,102.044,102.062,101.6934,101.6934,9603.0
2018-05-29 11:40:00,113.09,113.09,112.48,112.65,12240.0,101.6754,101.6754,101.127,101.2798,12240.0
2018-05-29 11:50:00,112.64,113.0,112.53,112.89,15797.0,101.2708,101.5945,101.172,101.4956,15797.0
2018-05-29 12:00:00,112.82,112.82,112.4,112.46,19817.0,101.4327,101.4327,101.0551,101.109,19817.0
2018-05-29 12:10:00,112.32,112.41,112.08,112.33,10016.0,100.9831,101.0641,100.7674,100.9921,10016.0
2018-05-29 12:20:00,112.34,112.88,112.33,112.67,46039.0,101.0011,101.4866,100.9921,101.2978,46039.0
2018-05-29 12:30:00,112.73,113.0,112.66,112.84,8738.0,101.3518,101.5945,101.2888,101.4507,8738.0
2018-05-29 12:40:00,112.91,113.09,112.76,112.88,11100.0,101.5136,101.6754,101.3787,101.4866,11100.0
2018-05-29 12:50:00,113.0,113.07,112.9,113.06,7600.0,101.5945,101.6574,101.5046,101.6485,7600.0
2018-05-29 13:00:00,113.05,113.05,112.76,112.77,6491.0,101.6395,101.6395,101.3787,101.3877,6491.0
2018-05-29 13:10:00,112.81,112.99,112.76,112.99,9478.0,101.4237,101.5855,101.3787,101.5855,9478.0
2018-05-29 13:20:00,113.09,113.09,112.82,113.0,6400.0,101.6754,101.6754,101.4327,101.5945,6400.0
2018-05-29 13:30:00,112.98,112.98,112.66,112.7,15203.0,101.5765,101.5765,101.2888,101.3248,15203.0
2018-05-29 13:40:00,112.74,113.11,112.66,113.03,8181.0,101.3608,101.6934,101.2888,101.6215,8181.0
2018-05-29 13:50:00,113.07,113.25,112.97,113.25,6430.0,101.6574,101.8193,101.5675,101.8193,6430.0
2018-05-29 14:00:00,113.19,113.21,112.86,113.21,10593.0,101.7653,101.7833,101.4686,101.7833,10593.0
2018-05-29 14:10:00,113.2,113.2,112.95,113.01,10096.0,101.7743,101.7743,101.5496,101.6035,10096.0
2018-05-29 14:20:00,112.97,113.15,112.77,113.15,11545.0,101.5675,101.7294,101.3877,101.7294,11545.0
2018-05-29 14:30:00,113.12,113.23,112.87,112.91,34336.0,101.7024,101.8013,101.4776,101.5136,34336.0
2018-05-29 14:40:00,112.96,113.1,112.7,112.84,9700.0,101.5585,101.6844,101.3248,101.4507,9700.0
2018-05-29 14:50:00,112.83,112.91,112.73,112.74,8397.0,101.4417,101.5136,101.3518,101.3608,8397.0
2018-05-29 15:00:00,112.69,113.09,112.64,113.0,52098.0,101.3158,101.6754,101.2708,101.5945,52098.0
2018-05-29 15:10:00,112.94,112.98,112.76,112.91,37406.0,101.5406,101.5765,101.3787,101.5136,37406.0
2018-05-29 15:20:00,112.91,113.15,112.86,112.96,10671.0,101.5136,101.7294,101.4686,101.5585,10671.0
2018-05-29 15:30:00,113.06,113.49,113.02,113.4,19985.0,101.6485,102.0351,101.6125,101.9541,19985.0
2018-05-29 15:40:00,113.42,113.79,113.34,113.64,70458.0,101.9721,102.3048,101.9002,102.1699,70458.0
2018-05-29 15:50:00,113.59,113.74,113.43,113.65,82832.0,102.125,102.2598,101.9811,102.1789,82832.0
2018-05-30 09:30:00,114.52,114.7,113.6,114.08,23965.0,102.9611,103.1229,102.134,102.5655,23965.0
2018-05-30 09:40:00,114.09,114.67,114.06,114.47,18361.0,102.5745,103.096,102.5475,102.9161,18361.0
2018-05-30 09:50:00,114.39,114.81,114.38,114.71,30281.0,102.8442,103.2218,102.8352,103.1319,30281.0
2018-05-30 10:00:00,114.8,114.86,114.45,114.75,26216.0,103.2128,103.2668,102.8982,103.1679,26216.0
2018-05-30 10:10:00,114.79,114.95,114.72,114.73,14654.0,103.2038,103.3477,103.1409,103.1499,14654.0
2018-05-30 10:20:00,114.7,114.87,114.66,114.76,8423.0,103.1229,103.2758,103.087,103.1769,8423.0
2018-05-30 10:30:00,114.85,114.89,114.61,114.64,16578.0,103.2578,103.2937,103.042,103.069,16578.0
2018-05-30 10:40:00,114.69,115.33,114.68,114.82,21393.0,103.1139,103.6893,103.1049,103.2308,21393.0
2018-05-30 10:50:00,114.83,114.99,114.7,114.99,12376.0,103.2398,103.3837,103.1229,103.3837,12376.0
2018-05-30 11:00:00,115.09,115.25,114.85,114.91,12574.0,103.4736,103.6174,103.2578,103.3117,12574.0
2018-05-30 11:10:00,114.89,115.11,114.63,114.9,16961.0,103.2937,103.4915,103.06,103.3027,16961.0
2018-05-30 11:20:00,114.83,114.9,114.78,114.83,8594.0,103.2398,103.3027,103.1948,103.2398,8594.0
2018-05-30 11:30:00,114.79,115.13,114.79,114.95,8161.0,103.2038,103.5095,103.2038,103.3477,8161.0
2018-05-30 11:40:00,114.92,114.97,114.7,114.7,6437.0,103.3207,103.3657,103.1229,103.1229,6437.0
2018-05-30 11:50:00,114.78,115.01,114.78,114.96,6664.0,103.1948,103.4016,103.1948,103.3567,6664.0
2018-05-30 12:00:00,114.94,115.01,114.77,114.83,8605.0,103.3387,103.4016,103.1859,103.2398,8605.0
2018-05-30 12:10:00,114.8,114.81,114.64,114.7,6805.0,103.2128,103.2218,103.069,103.1229,6805.0
2018-05-30 12:20:00,114.72,114.78,114.55,114.61,6631.0,103.1409,103.1948,102.9881,103.042,6631.0
2018-05-30 12:30:00,114.55,114.66,114.39,114.39,8258.0,102.9881,103.087,102.8442,102.8442,8258.0
2018-05-30 12:40:00,114.4,114.4,113.71,113.87,13950.0,102.8532,102.8532,102.2328,102.3767,13950.0
2018-05-30 12:50:00,113.99,114.02,113.7,113.7,8659.0,102.4846,102.5116,102.2239,102.2239,8659.0
2018-05-30 13:00:00,113.71,113.93,113.6,113.91,14292.0,102.2328,102.4306,102.134,102.4127,14292.0
2018-05-30 13:10:00,113.89,114.06,113.64,114.0,34662.0,102.3947,102.5475,102.1699,102.4936,34662.0
2018-05-30 13:20:00,113.96,114.03,113.68,113.79,30322.0,102.4576,102.5206,102.2059,102.3048,30322.0
2018-05-30 13:30:00,113.85,113.88,113.59,113.62,10668.0,102.3587,102.3857,102.125,102.1519,10668.0
2018-05-30 13:40:00,113.64,113.69,113.39,113.59,6317.0,102.1699,102.2149,101.9451,102.125,6317.0
2018-05-30 13:50:00,113.63,113.64,113.44,113.46,3731.0,102.1609,102.1699,101.9901,102.0081,3731.0
2018-05-30 14:00:00,113.46,113.68,113.46,113.67,7530.0,102.0081,102.2059,102.0081,102.1969,7530.0
2018-05-30 14:10:00,113.64,113.73,113.55,113.58,8107.0,102.1699,102.2508,102.089,102.116,8107.0
2018-05-30 14:20:00,113.57,113.59,113.3,113.42,11037.0,102.107,102.125,101.8642,101.9721,11037.0
2018-05-30 14:30:00,113.36,113.58,113.36,113.56,6368.0,101.9182,102.116,101.9182,102.098,6368.0
2018-05-30 14:40:00,113.52,113.61,113.5,113.57,12603.0,102.062,102.1429,102.044,102.107,12603.0
2018-05-30 14:50:00,113.56,113.7,113.53,113.56,6332.0,102.098,102.2239,102.071,102.098,6332.0
2018-05-30 15:00:00,113.58,113.77,113.58,113.65,8314.0,102.116,102.2868,102.116,102.1789,8314.0
2018-05-30 15:10:00,113.64,113.87,113.63,113.83,21910.0,102.1699,102.3767,102.1609,102.3407,21910.0
2018-05-30 15:20:00,113.81,113.88,113.75,113.81,20705.0,102.3228,102.3857,102.2688,102.3228,20705.0
2018-05-30 15:30:00,113.8,113.98,113.76,113.98,24391.0,102.3138,102.4756,102.2778,102.4756,24391.0
2018-05-30 15:40:00,113.97,114.02,113.87,113.9,21412.0,102.4666,102.5116,102.3767,102.4037,21412.0
2018-05-30 15:50:00,113.86,114.12,113.79,114.02,79176.0,102.3677,102.6015,102.3048,102.5116,79176.0
2018-05-31 09:30:00,113.92,114.54,113.28,114.54,31798.0,102.4217,102.9791,101.8463,102.9791,31798.0
2018-05-31 09:40:00,114.41,114.75,114.35,114.44,13472.0,102.8622,103.1679,102.8083,102.8892,13472.0
2018-05-31 09:50:00,114.48,114.86,114.14,114.81,15883.0,102.9251,103.2668,102.6194,103.2218,15883.0
2018-05-31 10:00:00,114.85,115.02,114.43,114.55,16357.0,103.2578,103.4106,102.8802,102.9881,16357.0
2018-05-31 10:10:00,114.56,114.59,114.26,114.28,25648.0,102.9971,103.024,102.7273,102.7453,25648.0
2018-05-31 10:20:00,114.25,114.35,113.99,114.19,9651.0,102.7183,102.8083,102.4846,102.6644,9651.0
2018-05-31 10:30:00,114.17,114.39,114.05,114.05,10694.0,102.6464,102.8442,102.5385,102.5385,10694.0
2018-05-31 10:40:00,114.09,114.16,113.57,113.72,11884.0,102.5745,102.6374,102.107,102.2418,11884.0
2018-05-31 10:50:00,113.72,113.85,113.54,113.83,11073.0,102.2418,102.3587,102.08,102.3407,11073.0
2018-05-31 11:00:00,113.77,113.97,113.72,113.8,12750.0,102.2868,102.4666,102.2418,102.3138,12750.0
2018-05-31 11:10:00,113.76,113.86,113.47,113.52,22767.0,102.2778,102.3677,102.0171,102.062,22767.0
2018-05-31 11:20:00,113.6,114.06,113.49,114.01,10971.0,102.134,102.5475,102.0351,102.5026,10971.0
2018-05-31 11:30:00,113.95,114.2,113.6,114.16,19317.0,102.4486,102.6734,102.134,102.6374,19317.0
2018-05-31 11:40:00,114.15,114.59,114.15,114.49,10384.0,102.6284,103.024,102.6284,102.9341,10384.0
2018-05-31 11:50:00,114.43,114.48,114.19,114.28,8208.0,102.8802,102.9251,102.6644,102.7453,8208.0
2018-05-31 12:00:00,114.15,114.15,113.86,113.86,6302.0,102.6284,102.6284,102.3677,102.3677,6302.0
2018-05-31 12:10:00,113.87,114.03,113.84,113.99,9699.0,102.3767,102.5206,102.3497,102.4846,9699.0
2018-05-31 12:20:00,113.97,114.02,113.59,113.61,7178.0,102.4666,102.5116,102.125,102.1429,7178.0
2018-05-31 12:30:00,113.66,113.69,113.47,113.65,19897.0,102.1879,102.2149,102.0171,102.1789,19897.0
2018-05-31 12:40:00,113.59,113.79,113.56,113.78,8290.0,102.125,102.3048,102.098,102.2958,8290.0
2018-05-31 12:50:00,113.85,113.97,113.85,113.96,6945.0,102.3587,102.4666,102.3587,102.4576,6945.0
2018-05-31 13:00:00,113.97,113.98,113.74,113.76,5161.0,102.4666,102.4756,102.2598,102.2778,5161.0
2018-05-31 13:10:00,113.78,113.82,113.58,113.72,11303.0,102.2958,102.3317,102.116,102.2418,11303.0
2018-05-31 13:20:00,113.66,113.76,113.63,113.69,5476.0,102.1879,102.2778,102.1609,102.2149,5476.0
2018-05-31 13:30:00,113.7,113.79,113.56,113.74,5255.0,102.2239,102.3048,102.098,102.2598,5255.0
2018-05-31 13:40:00,113.73,113.78,113.64,113.67,6221.0,102.2508,102.2958,102.1699,102.1969,6221.0
2018-05-31 13:50:00,113.66,113.66,113.15,113.19,8800.0,102.1879,102.1879,101.7294,101.7653,8800.0
2018-05-31 14:00:00,113.1,113.25,112.86,113.15,11032.0,101.6844,101.8193,101.4686,101.7294,11032.0
2018-05-31 14:10:00,113.11,113.36,113.02,113.33,10600.0,101.6934,101.9182,101.6125,101.8912,10600.0
2018-05-31 14:20:00,113.36,113.5,113.32,113.32,7676.0,101.9182,102.044,101.8822,101.8822,7676.0
2018-05-31 14:30:00,113.26,113.27,113.13,113.27,15953.0,101.8283,101.8373,101.7114,101.8373,15953.0
2018-05-31 14:40:00,113.31,113.41,113.16,113.21,11021.0,101.8732,101.9631,101.7384,101.7833,11021.0
2018-05-31 14:50:00,113.24,113.37,113.2,113.33,15386.0,101.8103,101.9272,101.7743,101.8912,15386.0
2018-05-31 15:00:00,113.32,113.77,113.3,113.72,22154.0,101.8822,102.2868,101.8642,102.2418,22154.0
2018-05-31 15:10:00,113.7,113.75,113.55,113.74,23295.0,102.2239,102.2688,102.089,102.2598,23295.0
2018-05-31 15:20:00,113.78,113.84,113.66,113.76,13204.0,102.2958,102.3497,102.1879,102.2778,13204.0
2018-05-31 15:30:00,113.73,113.88,113.71,113.81,24191.0,102.2508,102.3857,102.2328,102.3228,24191.0
2018-05-31 15:40:00,113.82,113.85,113.7,113.82,21719.0,102.3317,102.3587,102.2239,102.3317,21719.0
2018-05-31 15:50:00,113.82,113.82,113.1,113.24,194259.0,102.3317,102.3317,101.6844,101.8103,194259.0
2018-06-01 09:30:00,114.51,115.12,113.85,114.78,74176.0,102.9521,103.5005,102.3587,103.1948,74176.0
2018-06-01 09:40:00,114.83,114.97,114.58,114.97,23542.0,103.2398,103.3657,103.015,103.3657,23542.0
2018-06-01 09:50:00,115.0,115.19,114.74,114.88,24362.0,103.3926,103.5635,103.1589,103.2848,24362.0
2018-06-01 10:00:00,114.9,115.02,114.65,114.65,22772.0,103.3027,103.4106,103.078,103.078,22772.0
2018-06-01 10:10:00,114.67,114.75,114.34,114.59,30778.0,103.096,103.1679,102.7993,103.024,30778.0
2018-06-01 10:20:00,114.6,115.7,114.6,115.55,21074.0,103.033,104.022,103.033,103.8871,21074.0
2018-06-01 10:30:00,115.59,115.83,115.15,115.49,26774.0,103.9231,104.1389,103.5275,103.8332,26774.0
2018-06-01 10:40:00,115.52,115.64,115.26,115.62,12908.0,103.8602,103.968,103.6264,103.9501,12908.0
2018-06-01 10:50:00,115.62,116.08,115.62,115.94,24239.0,103.9501,104.3636,103.9501,104.2378,24239.0
2018-06-01 11:00:00,115.99,116.42,115.83,115.96,33059.0,104.2827,104.6693,104.1389,104.2557,33059.0
2018-06-01 11:10:00,115.85,115.97,115.58,115.88,24948.0,104.1569,104.2647,103.9141,104.1838,24948.0
2018-06-01 11:20:00,115.88,115.96,115.7,115.8,26588.0,104.1838,104.2557,104.022,104.1119,26588.0
2018-06-01 11:30:00,115.85,116.1,115.77,115.98,14279.0,104.1569,104.3816,104.0849,104.2737,14279.0
2018-06-01 11:40:00,115.96,116.15,115.89,116.06,14795.0,104.2557,104.4266,104.1928,104.3457,14795.0
2018-06-01 11:50:00,116.03,116.18,115.82,115.82,12515.0,104.3187,104.4535,104.1299,104.1299,12515.0
2018-06-01 12:00:00,115.87,115.91,115.73,115.85,9100.0,104.1748,104.2108,104.049,104.1569,9100.0
2018-06-01 12:10:00,115.74,116.11,115.74,115.91,13122.0,104.058,104.3906,104.058,104.2108,13122.0
2018-06-01 12:20:00,115.86,116.04,115.78,116.01,8522.0,104.1658,104.3277,104.0939,104.3007,8522.0
2018-06-01 12:30:00,115.96,115.96,115.82,115.82,6094.0,104.2557,104.2557,104.1299,104.1299,6094.0
2018-06-01 12:40:00,115.82,115.97,115.78,115.81,8050.0,104.1299,104.2647,104.0939,104.1209,8050.0
2018-06-01 12:50:00,115.87,115.92,115.72,115.82,7300.0,104.1748,104.2198,104.04,104.1299,7300.0
2018-06-01 13:00:00,115.86,115.89,115.7,115.8,24231.0,104.1658,104.1928,104.022,104.1119,24231.0
2018-06-01 13:10:00,115.8,115.84,115.66,115.77,12933.0,104.1119,104.1479,103.986,104.0849,12933.0
2018-06-01 13:20:00,115.69,115.8,115.69,115.71,21561.0,104.013,104.1119,104.013,104.031,21561.0
2018-06-01 13:30:00,115.75,115.8,115.68,115.76,27153.0,104.0669,104.1119,104.004,104.0759,27153.0
2018-06-01 13:40:00,115.75,115.82,115.69,115.73,15852.0,104.0669,104.1299,104.013,104.049,15852.0
2018-06-01 13:50:00,115.69,115.87,115.69,115.76,19703.0,104.013,104.1748,104.013,104.0759,19703.0
2018-06-01 14:00:00,115.78,115.78,115.31,115.34,27652.0,104.0939,104.0939,103.6714,103.6983,27652.0
2018-06-01 14:10:00,115.32,115.4,115.16,115.3,21733.0,103.6803,103.7523,103.5365,103.6624,21733.0
2018-06-01 14:20:00,115.33,115.51,115.23,115.3,20771.0,103.6893,103.8512,103.5994,103.6624,20771.0
2018-06-01 14:30:00,115.33,115.36,115.15,115.16,30802.0,103.6893,103.7163,103.5275,103.5365,30802.0
2018-06-01 14:40:00,115.18,115.27,115.04,115.21,15732.0,103.5545,103.6354,103.4286,103.5814,15732.0
2018-06-01 14:50:00,115.21,115.44,115.21,115.35,13468.0,103.5814,103.7882,103.5814,103.7073,13468.0
2018-06-01 15:00:00,115.32,115.33,115.06,115.06,20467.0,103.6803,103.6893,103.4466,103.4466,20467.0
2018-06-01 15:10:00,115.08,115.09,114.9,115.02,23477.0,103.4646,103.4736,103.3027,103.4106,23477.0
2018-06-01 15:20:00,115.0,115.14,114.95,115.05,22701.0,103.3926,103.5185,103.3477,103.4376,22701.0
2018-06-01 15:30:00,115.07,115.3,115.07,115.29,23519.0,103.4556,103.6624,103.4556,103.6534,23519.0
2018-06-01 15:40:00,115.27,115.33,115.16,115.29,37305.0,103.6354,103.6893,103.5365,103.6534,37305.0
2018-06-01 15:50:00,115.25,115.89,115.25,115.86,129453.0,103.6174,104.1928,103.6174,104.1658,129453.0
2018-06-04 09:30:00,115.28,115.72,115.17,115.43,38473.0,103.6444,104.04,103.5455,103.7792,38473.0
2018-06-04 09:40:00,115.36,116.21,115.29,115.94,16280.0,103.7163,104.4805,103.6534,104.2378,16280.0
2018-06-04 09:50:00,116.0,116.34,115.9,116.34,10303.0,104.2917,104.5974,104.2018,104.5974,10303.0
2018-06-04 10:00:00,116.4,116.66,116.22,116.48,18792.0,104.6513,104.8851,104.4895,104.7233,18792.0
2018-06-04 10:10:00,116.55,116.68,116.01,116.3,9883.0,104.7862,104.9031,104.3007,104.5614,9883.0
2018-06-04 10:20:00,116.25,116.68,116.23,116.51,18972.0,104.5165,104.9031,104.4985,104.7502,18972.0
2018-06-04 10:30:00,116.52,116.59,116.34,116.36,7898.0,104.7592,104.8222,104.5974,104.6154,7898.0
2018-06-04 10:40:00,116.38,116.73,116.28,116.5,24447.0,104.6334,104.948,104.5434,104.7412,24447.0
2018-06-04 10:50:00,116.45,116.47,116.26,116.41,10718.0,104.6963,104.7143,104.5255,104.6603,10718.0
2018-06-04 11:00:00,116.41,116.57,116.11,116.11,7875.0,104.6603,104.8042,104.3906,104.3906,7875.0
2018-06-04 11:10:00,116.16,116.18,115.66,115.78,9739.0,104.4356,104.4535,103.986,104.0939,9739.0
2018-06-04 11:20:00,115.82,116.3,115.79,116.3,10594.0,104.1299,104.5614,104.1029,104.5614,10594.0
2018-06-04 11:30:00,116.21,116.49,116.18,116.48,9918.0,104.4805,104.7323,104.4535,104.7233,9918.0
2018-06-04 11:40:00,116.49,116.5,116.16,116.27,6914.0,104.7323,104.7412,104.4356,104.5345,6914.0
2018-06-04 11:50:00,116.27,116.5,116.11,116.5,12901.0,104.5345,104.7412,104.3906,104.7412,12901.0
2018-06-04 12:00:00,116.49,116.71,116.37,116.66,15194.0,104.7323,104.93,104.6244,104.8851,15194.0
2018-06-04 12:10:00,116.67,116.88,116.64,116.88,10493.0,104.8941,105.0829,104.8671,105.0829,10493.0
2018-06-04 12:20:00,116.87,117.12,116.87,116.89,12225.0,105.0739,105.2987,105.0739,105.0919,12225.0
2018-06-04 12:30:00,116.92,116.92,116.71,116.71,4697.0,105.1189,105.1189,104.93,104.93,4697.0
2018-06-04 12:40:00,116.73,116.84,116.68,116.69,3512.0,104.948,105.0469,104.9031,104.9121,3512.0
2018-06-04 12:50:00,116.72,116.73,116.25,116.46,17344.0,104.939,104.948,104.5165,104.7053,17344.0
2018-06-04 13:00:00,116.44,116.52,116.25,116.35,11015.0,104.6873,104.7592,104.5165,104.6064,11015.0
2018-06-04 13:10:00,116.37,116.45,116.33,116.34,4560.0,104.6244,104.6963,104.5884,104.5974,4560.0
2018-06-04 13:20:00,116.35,116.38,116.1,116.15,4359.0,104.6064,104.6334,104.3816,104.4266,4359.0
2018-06-04 13:30:00,116.15,116.17,116.03,116.05,7767.0,104.4266,104.4446,104.3187,104.3367,7767.0
2018-06-04 13:40:00,116.01,116.16,115.82,116.16,11408.0,104.3007,104.4356,104.1299,104.4356,11408.0
2018-06-04 13:50:00,116.11,116.18,116.07,116.14,8747.0,104.3906,104.4535,104.3546,104.4176,8747.0
2018-06-04 14:00:00,116.12,116.2,116.07,116.2,7975.0,104.3996,104.4715,104.3546,104.4715,7975.0
2018-06-04 14:10:00,116.16,116.29,116.12,116.15,11515.0,104.4356,104.5524,104.3996,104.4266,11515.0
2018-06-04 14:20:00,116.15,116.24,116.13,116.23,7727.0,104.4266,104.5075,104.4086,104.4985,7727.0
2018-06-04 14:30:00,116.22,116.23,116.14,116.17,5347.0,104.4895,104.4985,104.4176,104.4446,5347.0
2018-06-04 14:40:00,116.18,116.27,116.1,116.26,11846.0,104.4535,104.5345,104.3816,104.5255,11846.0
2018-06-04 14:50:00,116.26,116.45,116.26,116.44,7154.0,104.5255,104.6963,104.5255,104.6873,7154.0
2018-06-04 15:00:00,116.43,116.43,116.29,116.33,10331.0,104.6783,104.6783,104.5524,104.5884,10331.0
2018-06-04 15:10:00,116.29,116.35,116.16,116.34,15269.0,104.5524,104.6064,104.4356,104.5974,15269.0
2018-06-04 15:20:00,116.33,116.35,116.16,116.17,16604.0,104.5884,104.6064,104.4356,104.4446,16604.0
2018-06-04 15:30:00,116.13,116.15,115.89,116.02,16028.0,104.4086,104.4266,104.1928,104.3097,16028.0
2018-06-04 15:40:00,116.02,116.07,115.83,115.95,30219.0,104.3097,104.3546,104.1389,104.2468,30219.0
2018-06-04 15:50:00,115.98,116.29,115.98,116.24,60036.0,104.2737,104.5524,104.2737,104.5075,60036.0
2018-06-05 09:30:00,117.04,117.34,116.57,117.22,22427.0,105.2267,105.4965,104.8042,105.3886,22427.0
2018-06-05 09:40:00,117.11,117.4,117.09,117.22,13035.0,105.2897,105.5504,105.2717,105.3886,13035.0
2018-06-05 09:50:00,117.19,117.36,116.8,117.36,15719.0,105.3616,105.5144,105.011,105.5144,15719.0
2018-06-05 10:00:00,117.35,117.65,117.21,117.43,11002.0,105.5055,105.7752,105.3796,105.5774,11002.0
2018-06-05 10:10:00,117.5,117.58,117.16,117.22,16788.0,105.6403,105.7122,105.3346,105.3886,16788.0
2018-06-05 10:20:00,117.22,117.26,116.77,117.09,18920.0,105.3886,105.4245,104.984,105.2717,18920.0
2018-06-05 10:30:00,117.15,117.21,116.76,116.82,11382.0,105.3256,105.3796,104.975,105.0289,11382.0
2018-06-05 10:40:00,116.85,116.92,116.64,116.64,15792.0,105.0559,105.1189,104.8671,104.8671,15792.0
2018-06-05 10:50:00,116.59,117.07,116.58,117.07,18163.0,104.8222,105.2537,104.8132,105.2537,18163.0
2018-06-05 11:00:00,117.01,117.25,116.77,116.77,17665.0,105.1998,105.4155,104.984,104.984,17665.0
2018-06-05 11:10:00,116.72,117.1,116.72,117.06,35443.0,104.939,105.2807,104.939,105.2447,35443.0
2018-06-05 11:20:00,117.14,117.22,117.01,117.15,9420.0,105.3166,105.3886,105.1998,105.3256,9420.0
2018-06-05 11:30:00,117.2,117.36,116.87,117.18,15543.0,105.3706,105.5144,105.0739,105.3526,15543.0
2018-06-05 11:40:00,117.17,117.3,117.01,117.26,11373.0,105.3436,105.4605,105.1998,105.4245,11373.0
2018-06-05 11:50:00,117.22,117.39,117.15,117.38,7785.0,105.3886,105.5414,105.3256,105.5324,7785.0
2018-06-05 12:00:00,117.36,117.39,116.94,117.31,27126.0,105.5144,105.5414,105.1368,105.4695,27126.0
2018-06-05 12:10:00,117.36,117.57,117.34,117.37,11214.0,105.5144,105.7032,105.4965,105.5234,11214.0
2018-06-05 12:20:00,117.42,117.54,117.24,117.51,12476.0,105.5684,105.6763,105.4066,105.6493,12476.0
2018-06-05 12:30:00,117.49,117.58,117.39,117.44,11233.0,105.6313,105.7122,105.5414,105.5864,11233.0
2018-06-05 12:40:00,117.44,117.53,117.33,117.48,11519.0,105.5864,105.6673,105.4875,105.6223,11519.0
2018-06-05 12:50:00,117.52,117.7,117.5,117.66,13204.0,105.6583,105.8201,105.6403,105.7842,13204.0
2018-06-05 13:00:00,117.66,117.78,117.58,117.76,9381.0,105.7842,105.892,105.7122,105.8741,9381.0
2018-06-05 13:10:00,117.77,117.82,117.67,117.68,6433.0,105.8831,105.928,105.7932,105.8021,6433.0
2018-06-05 13:20:00,117.69,117.75,117.62,117.66,17707.0,105.8111,105.8651,105.7482,105.7842,17707.0
2018-06-05 13:30:00,117.67,117.8,117.66,117.74,9963.0,105.7932,105.91,105.7842,105.8561,9963.0
2018-06-05 13:40:00,117.72,117.82,117.7,117.76,13756.0,105.8381,105.928,105.8201,105.8741,13756.0
2018-06-05 13:50:00,117.75,117.79,117.71,117.71,9619.0,105.8651,105.901,105.8291,105.8291,9619.0
2018-06-05 14:00:00,117.72,117.73,117.61,117.61,13217.0,105.8381,105.8471,105.7392,105.7392,13217.0
2018-06-05 14:10:00,117.64,117.95,117.64,117.95,7825.0,105.7662,106.0449,105.7662,106.0449,7825.0
2018-06-05 14:20:00,117.93,117.94,117.75,117.88,5983.0,106.0269,106.0359,105.8651,105.982,5983.0
2018-06-05 14:30:00,117.86,117.98,117.75,117.84,13052.0,105.964,106.0719,105.8651,105.946,13052.0
2018-06-05 14:40:00,117.83,118.04,117.83,117.99,15355.0,105.937,106.1258,105.937,106.0809,15355.0
2018-06-05 14:50:00,118.03,118.19,118.01,118.09,12709.0,106.1168,106.2607,106.0988,106.1708,12709.0
2018-06-05 15:00:00,118.06,118.15,118.01,118.15,14380.0,106.1438,106.2247,106.0988,106.2247,14380.0
2018-06-05 15:10:00,118.11,118.15,118.0,118.08,18373.0,106.1887,106.2247,106.0898,106.1618,18373.0
2018-06-05 15:20:00,118.08,118.13,117.89,118.04,20525.0,106.1618,106.2067,105.9909,106.1258,20525.0
2018-06-05 15:30:00,118.04,118.16,117.99,118.07,22338.0,106.1258,106.2337,106.0809,106.1528,22338.0
2018-06-05 15:40:00,118.05,118.16,117.97,118.14,44009.0,106.1348,106.2337,106.0629,106.2157,44009.0
2018-06-05 15:50:00,118.14,118.19,117.84,118.18,119575.0,106.2157,106.2607,105.946,106.2517,119575.0
2018-06-06 09:30:00,118.14,118.24,117.53,118.21,107266.0,106.2157,106.3056,105.6673,106.2786,107266.0
2018-06-06 09:40:00,118.22,118.44,118.0,118.08,20009.0,106.2876,106.4854,106.0898,106.1618,20009.0
2018-06-06 09:50:00,118.04,118.54,117.87,118.32,156844.0,106.1258,106.5753,105.973,106.3775,156844.0
2018-06-06 10:00:00,118.27,118.56,117.79,117.92,26060.0,106.3326,106.5933,105.901,106.0179,26060.0
2018-06-06 10:10:00,117.86,118.01,117.46,117.63,40953.0,105.964,106.0988,105.6043,105.7572,40953.0
2018-06-06 10:20:00,117.57,117.74,117.35,117.35,69243.0,105.7032,105.8561,105.5055,105.5055,69243.0
2018-06-06 10:30:00,117.42,117.52,117.22,117.41,13169.0,105.5684,105.6583,105.3886,105.5594,13169.0
2018-06-06 10:40:00,117.42,117.49,117.08,117.1,9687.0,105.5684,105.6313,105.2627,105.2807,9687.0
2018-06-06 10:50:00,117.18,117.23,116.9,117.16,9875.0,105.3526,105.3976,105.1009,105.3346,9875.0
2018-06-06 11:00:00,117.2,117.34,117.11,117.16,18398.0,105.3706,105.4965,105.2897,105.3346,18398.0
2018-06-06 11:10:00,117.23,117.29,117.17,117.27,9072.0,105.3976,105.4515,105.3436,105.4335,9072.0
2018-06-06 11:20:00,117.28,117.56,117.25,117.56,29883.0,105.4425,105.6943,105.4155,105.6943,29883.0
2018-06-06 11:30:00,117.55,117.58,117.18,117.18,8345.0,105.6853,105.7122,105.3526,105.3526,8345.0
2018-06-06 11:40:00,117.2,117.42,117.14,117.38,7350.0,105.3706,105.5684,105.3166,105.5324,7350.0
2018-06-06 11:50:00,117.44,117.44,117.04,117.3,15194.0,105.5864,105.5864,105.2267,105.4605,15194.0
2018-06-06 12:00:00,117.27,117.36,116.99,117.05,9426.0,105.4335,105.5144,105.1818,105.2357,9426.0
2018-06-06 12:10:00,117.01,117.24,117.01,117.2,4583.0,105.1998,105.4066,105.1998,105.3706,4583.0
2018-06-06 12:20:00,117.3,117.31,117.09,117.21,3073.0,105.4605,105.4695,105.2717,105.3796,3073.0
2018-06-06 12:30:00,117.22,117.3,117.08,117.11,9829.0,105.3886,105.4605,105.2627,105.2897,9829.0
2018-06-06 12:40:00,117.16,117.3,117.09,117.22,19080.0,105.3346,105.4605,105.2717,105.3886,19080.0
2018-06-06 12:50:00,117.31,117.46,117.31,117.46,2550.0,105.4695,105.6043,105.4695,105.6043,2550.0
2018-06-06 13:00:00,117.56,117.73,117.5,117.5,5648.0,105.6943,105.8471,105.6403,105.6403,5648.0
2018-06-06 13:10:00,117.56,117.62,117.45,117.46,28672.0,105.6943,105.7482,105.5954,105.6043,28672.0
2018-06-06 13:20:00,117.45,117.54,117.25,117.5,11123.0,105.5954,105.6763,105.4155,105.6403,11123.0
2018-06-06 13:30:00,117.52,117.53,117.4,117.49,15216.0,105.6583,105.6673,105.5504,105.6313,15216.0
2018-06-06 13:40:00,117.5,117.53,117.45,117.49,30900.0,105.6403,105.6673,105.5954,105.6313,30900.0
2018-06-06 13:50:00,117.48,117.54,117.34,117.37,8010.0,105.6223,105.6763,105.4965,105.5234,8010.0
2018-06-06 14:00:00,117.34,117.55,117.34,117.53,10890.0,105.4965,105.6853,105.4965,105.6673,10890.0
2018-06-06 14:10:00,117.5,117.5,117.41,117.42,13722.0,105.6403,105.6403,105.5594,105.5684,13722.0
2018-06-06 14:20:00,117.4,117.49,117.21,117.37,18900.0,105.5504,105.6313,105.3796,105.5234,18900.0
2018-06-06 14:30:00,117.29,117.55,117.29,117.38,21292.0,105.4515,105.6853,105.4515,105.5324,21292.0
2018-06-06 14:40:00,117.4,117.42,117.33,117.36,23022.0,105.5504,105.5684,105.4875,105.5144,23022.0
2018-06-06 14:50:00,117.38,117.4,117.31,117.33,17830.0,105.5324,105.5504,105.4695,105.4875,17830.0
2018-06-06 15:00:00,117.33,117.38,117.26,117.3,20183.0,105.4875,105.5324,105.4245,105.4605,20183.0
2018-06-06 15:10:00,117.3,117.43,117.22,117.4,19011.0,105.4605,105.5774,105.3886,105.5504,19011.0
2018-06-06 15:20:00,117.4,117.45,117.3,117.43,71901.0,105.5504,105.5954,105.4605,105.5774,71901.0
2018-06-06 15:30:00,117.45,117.52,117.3,117.32,26485.0,105.5954,105.6583,105.4605,105.4785,26485.0
2018-06-06 15:40:00,117.3,117.34,117.24,117.28,32855.0,105.4605,105.4965,105.4066,105.4425,32855.0
2018-06-06 15:50:00,117.25,117.52,117.06,117.51,183401.0,105.4155,105.6583,105.2447,105.6493,183401.0
2018-06-07 09:30:00,115.45,116.0,114.45,114.64,113349.0,103.7972,104.2917,102.8982,103.069,113349.0
2018-06-07 09:40:00,114.78,115.21,114.48,115.21,111818.0,103.1948,103.5814,102.9251,103.5814,111818.0
2018-06-07 09:50:00,115.25,115.98,115.25,115.56,47801.0,103.6174,104.2737,103.6174,103.8961,47801.0
2018-06-07 10:00:00,115.52,116.57,115.39,116.33,51633.0,103.8602,104.8042,103.7433,104.5884,51633.0
2018-06-07 10:10:00,116.32,116.4,115.75,115.79,61883.0,104.5794,104.6513,104.0669,104.1029,61883.0
2018-06-07 10:20:00,115.79,115.99,115.24,115.24,41381.0,104.1029,104.2827,103.6084,103.6084,41381.0
2018-06-07 10:30:00,115.2,115.57,114.94,115.57,41894.0,103.5725,103.9051,103.3387,103.9051,41894.0
2018-06-07 10:40:00,115.58,116.54,115.57,116.31,29641.0,103.9141,104.7772,103.9051,104.5704,29641.0
2018-06-07 10:50:00,116.2,116.48,116.08,116.08,22406.0,104.4715,104.7233,104.3636,104.3636,22406.0
2018-06-07 11:00:00,116.12,116.27,115.64,115.68,24469.0,104.3996,104.5345,103.968,104.004,24469.0
2018-06-07 11:10:00,115.64,115.7,115.36,115.42,19423.0,103.968,104.022,103.7163,103.7703,19423.0
2018-06-07 11:20:00,115.4,115.84,115.4,115.44,16267.0,103.7523,104.1479,103.7523,103.7882,16267.0
2018-06-07 11:30:00,115.46,115.61,115.14,115.36,13002.0,103.8062,103.9411,103.5185,103.7163,13002.0
2018-06-07 11:40:00,115.49,115.92,115.49,115.51,33984.0,103.8332,104.2198,103.8332,103.8512,33984.0
2018-06-07 11:50:00,115.5,115.75,115.31,115.59,67434.0,103.8422,104.0669,103.6714,103.9231,67434.0
2018-06-07 12:00:00,115.59,115.75,115.41,115.47,16364.0,103.9231,104.0669,103.7613,103.8152,16364.0
2018-06-07 12:10:00,115.48,115.64,115.29,115.29,8979.0,103.8242,103.968,103.6534,103.6534,8979.0
2018-06-07 12:20:00,115.26,115.75,115.26,115.75,7674.0,103.6264,104.0669,103.6264,104.0669,7674.0
2018-06-07 12:30:00,115.68,115.75,115.52,115.61,10908.0,104.004,104.0669,103.8602,103.9411,10908.0
2018-06-07 12:40:00,115.65,115.69,115.24,115.35,8521.0,103.977,104.013,103.6084,103.7073,8521.0
2018-06-07 12:50:00,115.39,115.59,115.14,115.32,7849.0,103.7433,103.9231,103.5185,103.6803,7849.0
2018-06-07 13:00:00,115.28,115.54,115.28,115.28,8296.0,103.6444,103.8781,103.6444,103.6444,8296.0
2018-06-07 13:10:00,115.28,115.41,115.18,115.33,11525.0,103.6444,103.7613,103.5545,103.6893,11525.0
2018-06-07 13:20:00,115.39,115.56,115.33,115.4,9820.0,103.7433,103.8961,103.6893,103.7523,9820.0
2018-06-07 13:30:00,115.44,115.57,114.96,115.01,25462.0,103.7882,103.9051,103.3567,103.4016,25462.0
2018-06-07 13:40:00,115.0,115.26,114.96,115.26,7357.0,103.3926,103.6264,103.3567,103.6264,7357.0
2018-06-07 13:50:00,115.33,115.49,115.18,115.41,8254.0,103.6893,103.8332,103.5545,103.7613,8254.0
2018-06-07 14:00:00,115.4,115.75,115.4,115.48,14809.0,103.7523,104.0669,103.7523,103.8242,14809.0
2018-06-07 14:10:00,115.44,115.69,115.43,115.48,11805.0,103.7882,104.013,103.7792,103.8242,11805.0
2018-06-07 14:20:00,115.47,115.57,115.34,115.44,10036.0,103.8152,103.9051,103.6983,103.7882,10036.0
2018-06-07 14:30:00,115.44,115.66,115.44,115.63,6196.0,103.7882,103.986,103.7882,103.9591,6196.0
2018-06-07 14:40:00,115.6,115.75,115.51,115.69,13568.0,103.9321,104.0669,103.8512,104.013,13568.0
2018-06-07 14:50:00,115.73,115.86,115.7,115.72,10204.0,104.049,104.1658,104.022,104.04,10204.0
2018-06-07 15:00:00,115.74,115.98,115.74,115.82,12105.0,104.058,104.2737,104.058,104.1299,12105.0
2018-06-07 15:10:00,115.83,116.0,115.75,115.83,23366.0,104.1389,104.2917,104.0669,104.1389,23366.0
2018-06-07 15:20:00,115.86,115.91,115.71,115.81,13266.0,104.1658,104.2108,104.031,104.1209,13266.0
2018-06-07 15:30:00,115.83,115.98,115.74,115.86,21906.0,104.1389,104.2737,104.058,104.1658,21906.0
2018-06-07 15:40:00,115.86,116.01,115.79,115.96,29091.0,104.1658,104.3007,104.1029,104.2557,29091.0
2018-06-07 15:50:00,115.99,116.01,115.73,115.93,105754.0,104.2827,104.3007,104.049,104.2288,105754.0
2018-06-08 09:30:00,114.39,114.39,113.14,113.66,47194.0,102.8442,102.8442,101.7204,102.1879,47194.0
2018-06-08 09:40:00,113.79,113.93,113.19,113.58,18774.0,102.3048,102.4306,101.7653,102.116,18774.0
2018-06-08 09:50:00,113.61,113.85,113.29,113.62,21450.0,102.1429,102.3587,101.8552,102.1519,21450.0
2018-06-08 10:00:00,113.68,114.27,113.61,114.02,25384.0,102.2059,102.7363,102.1429,102.5116,25384.0
2018-06-08 10:10:00,114.13,114.22,113.89,114.05,9213.0,102.6105,102.6914,102.3947,102.5385,9213.0
2018-06-08 10:20:00,114.16,114.29,113.84,113.95,13306.0,102.6374,102.7543,102.3497,102.4486,13306.0
2018-06-08 10:30:00,113.89,113.99,113.48,113.48,21914.0,102.3947,102.4846,102.0261,102.0261,21914.0
2018-06-08 10:40:00,113.49,113.5,113.18,113.25,12479.0,102.0351,102.044,101.7563,101.8193,12479.0
2018-06-08 10:50:00,113.26,113.51,113.14,113.49,13482.0,101.8283,102.053,101.7204,102.0351,13482.0
2018-06-08 11:00:00,113.41,113.59,113.21,113.49,10029.0,101.9631,102.125,101.7833,102.0351,10029.0
2018-06-08 11:10:00,113.52,113.93,113.49,113.9,12805.0,102.062,102.4306,102.0351,102.4037,12805.0
2018-06-08 11:20:00,113.84,113.84,113.66,113.71,8537.0,102.3497,102.3497,102.1879,102.2328,8537.0
2018-06-08 11:30:00,113.72,113.72,113.34,113.68,12955.0,102.2418,102.2418,101.9002,102.2059,12955.0
2018-06-08 11:40:00,113.72,113.74,113.46,113.46,8568.0,102.2418,102.2598,102.0081,102.0081,8568.0
2018-06-08 11:50:00,113.5,113.77,113.45,113.71,8800.0,102.044,102.2868,101.9991,102.2328,8800.0
2018-06-08 12:00:00,113.67,113.98,113.64,113.98,7512.0,102.1969,102.4756,102.1699,102.4756,7512.0
2018-06-08 12:10:00,114.0,114.17,114.0,114.1,8836.0,102.4936,102.6464,102.4936,102.5835,8836.0
2018-06-08 12:20:00,114.14,114.31,114.14,114.31,4000.0,102.6194,102.7723,102.6194,102.7723,4000.0
2018-06-08 12:30:00,114.27,114.31,114.18,114.26,10391.0,102.7363,102.7723,102.6554,102.7273,10391.0
2018-06-08 12:40:00,114.25,114.41,114.24,114.36,8661.0,102.7183,102.8622,102.7094,102.8172,8661.0
2018-06-08 12:50:00,114.39,114.41,114.21,114.29,13490.0,102.8442,102.8622,102.6824,102.7543,13490.0
2018-06-08 13:00:00,114.35,114.35,114.09,114.11,11297.0,102.8083,102.8083,102.5745,102.5925,11297.0
2018-06-08 13:10:00,114.1,114.23,114.06,114.18,5196.0,102.5835,102.7004,102.5475,102.6554,5196.0
2018-06-08 13:20:00,114.16,114.23,113.95,113.95,8244.0,102.6374,102.7004,102.4486,102.4486,8244.0
2018-06-08 13:30:00,113.99,114.11,113.89,114.03,15800.0,102.4846,102.5925,102.3947,102.5206,15800.0
2018-06-08 13:40:00,114.04,114.17,113.94,113.97,110500.0,102.5295,102.6464,102.4396,102.4666,110500.0
2018-06-08 13:50:00,113.94,113.94,113.57,113.86,20347.0,102.4396,102.4396,102.107,102.3677,20347.0
2018-06-08 14:00:00,113.88,113.93,113.69,113.73,8850.0,102.3857,102.4306,102.2149,102.2508,8850.0
2018-06-08 14:10:00,113.75,114.01,113.74,113.99,17174.0,102.2688,102.5026,102.2598,102.4846,17174.0
2018-06-08 14:20:00,113.97,113.98,113.87,113.88,19044.0,102.4666,102.4756,102.3767,102.3857,19044.0
2018-06-08 14:30:00,113.88,114.01,113.85,113.85,13532.0,102.3857,102.5026,102.3587,102.3587,13532.0
2018-06-08 14:40:00,113.88,114.08,113.85,114.02,19290.0,102.3857,102.5655,102.3587,102.5116,19290.0
2018-06-08 14:50:00,114.0,114.01,113.88,113.88,7100.0,102.4936,102.5026,102.3857,102.3857,7100.0
2018-06-08 15:00:00,113.87,114.12,113.86,113.99,20653.0,102.3767,102.6015,102.3677,102.4846,20653.0
2018-06-08 15:10:00,114.04,114.09,113.88,113.89,11691.0,102.5295,102.5745,102.3857,102.3947,11691.0
2018-06-08 15:20:00,113.92,114.08,113.92,114.08,28457.0,102.4217,102.5655,102.4217,102.5655,28457.0
2018-06-08 15:30:00,114.07,114.44,114.07,114.36,35227.0,102.5565,102.8892,102.5565,102.8172,35227.0
2018-06-08 15:40:00,114.37,114.38,114.2,114.36,25945.0,102.8262,102.8352,102.6734,102.8172,25945.0
2018-06-08 15:50:00,114.36,114.57,114.16,114.19,171098.0,102.8172,103.006,102.6374,102.6644,171098.0
2018-06-11 09:30:00,113.83,114.55,113.82,114.17,25784.0,102.3407,102.9881,102.3317,102.6464,25784.0
2018-06-11 09:40:00,114.25,114.66,114.06,114.41,17224.0,102.7183,103.087,102.5475,102.8622,17224.0
2018-06-11 09:50:00,114.41,114.42,113.82,114.18,22152.0,102.8622,102.8712,102.3317,102.6554,22152.0
2018-06-11 10:00:00,114.25,114.25,113.41,113.41,25928.0,102.7183,102.7183,101.9631,101.9631,25928.0
2018-06-11 10:10:00,113.48,113.6,112.91,113.23,28980.0,102.0261,102.134,101.5136,101.8013,28980.0
2018-06-11 10:20:00,113.15,113.15,112.73,112.75,13891.0,101.7294,101.7294,101.3518,101.3697,13891.0
2018-06-11 10:30:00,112.68,113.08,112.58,112.95,13949.0,101.3068,101.6664,101.2169,101.5496,13949.0
2018-06-11 10:40:00,112.86,113.14,112.76,113.0,14591.0,101.4686,101.7204,101.3787,101.5945,14591.0
2018-06-11 10:50:00,113.06,113.42,113.06,113.42,8603.0,101.6485,101.9721,101.6485,101.9721,8603.0
2018-06-11 11:00:00,113.43,113.52,113.29,113.35,12555.0,101.9811,102.062,101.8552,101.9092,12555.0
2018-06-11 11:10:00,113.31,113.39,113.15,113.15,8054.0,101.8732,101.9451,101.7294,101.7294,8054.0
2018-06-11 11:20:00,113.15,113.26,112.8,112.88,12389.0,101.7294,101.8283,101.4147,101.4866,12389.0
2018-06-11 11:30:00,112.82,112.88,112.72,112.82,7580.0,101.4327,101.4866,101.3428,101.4327,7580.0
2018-06-11 11:40:00,112.85,113.04,112.81,112.92,9349.0,101.4597,101.6305,101.4237,101.5226,9349.0
2018-06-11 11:50:00,112.93,113.02,112.83,112.94,6658.0,101.5316,101.6125,101.4417,101.5406,6658.0
2018-06-11 12:00:00,112.97,113.22,112.91,113.22,19076.0,101.5675,101.7923,101.5136,101.7923,19076.0
2018-06-11 12:10:00,113.26,113.26,112.94,113.19,26519.0,101.8283,101.8283,101.5406,101.7653,26519.0
2018-06-11 12:20:00,113.2,113.37,113.2,113.28,3787.0,101.7743,101.9272,101.7743,101.8463,3787.0
2018-06-11 12:30:00,113.27,113.29,113.16,113.18,5623.0,101.8373,101.8552,101.7384,101.7563,5623.0
2018-06-11 12:40:00,113.12,113.18,113.02,113.06,13196.0,101.7024,101.7563,101.6125,101.6485,13196.0
2018-06-11 12:50:00,113.08,113.16,112.97,113.05,6376.0,101.6664,101.7384,101.5675,101.6395,6376.0
2018-06-11 13:00:00,113.01,113.07,112.77,112.78,4980.0,101.6035,101.6574,101.3877,101.3967,4980.0
2018-06-11 13:10:00,112.83,112.88,112.76,112.78,4699.0,101.4417,101.4866,101.3787,101.3967,4699.0
2018-06-11 13:20:00,112.77,112.77,112.59,112.67,6505.0,101.3877,101.3877,101.2259,101.2978,6505.0
2018-06-11 13:30:00,112.67,112.67,112.42,112.59,10032.0,101.2978,101.2978,101.0731,101.2259,10032.0
2018-06-11 13:40:00,112.58,112.69,112.47,112.6,7205.0,101.2169,101.3158,101.118,101.2349,7205.0
2018-06-11 13:50:00,112.61,112.67,112.53,112.61,15748.0,101.2439,101.2978,101.172,101.2439,15748.0
2018-06-11 14:00:00,112.69,112.79,112.64,112.74,12314.0,101.3158,101.4057,101.2708,101.3608,12314.0
2018-06-11 14:10:00,112.74,112.81,112.53,112.55,14877.0,101.3608,101.4237,101.172,101.1899,14877.0
2018-06-11 14:20:00,112.56,112.61,112.37,112.38,24062.0,101.1989,101.2439,101.0281,101.0371,24062.0
2018-06-11 14:30:00,112.4,112.5,112.33,112.46,23428.0,101.0551,101.145,100.9921,101.109,23428.0
2018-06-11 14:40:00,112.46,112.9,112.46,112.87,35974.0,101.109,101.5046,101.109,101.4776,35974.0
2018-06-11 14:50:00,112.89,112.97,112.81,112.89,24896.0,101.4956,101.5675,101.4237,101.4956,24896.0
2018-06-11 15:00:00,112.89,112.95,112.88,112.9,18051.0,101.4956,101.5496,101.4866,101.5046,18051.0
2018-06-11 15:10:00,112.89,112.9,112.75,112.76,29446.0,101.4956,101.5046,101.3697,101.3787,29446.0
2018-06-11 15:20:00,112.79,112.8,112.62,112.79,30096.0,101.4057,101.4147,101.2529,101.4057,30096.0
2018-06-11 15:30:00,112.79,112.87,112.76,112.87,36266.0,101.4057,101.4776,101.3787,101.4776,36266.0
2018-06-11 15:40:00,112.85,112.87,112.68,112.73,30312.0,101.4597,101.4776,101.3068,101.3518,30312.0
2018-06-11 15:50:00,112.71,112.71,112.41,112.47,170225.0,101.3338,101.3338,101.0641,101.118,170225.0
2018-06-12 09:30:00,113.12,113.12,112.27,112.42,28043.0,101.7024,101.7024,100.9382,101.0731,28043.0
2018-06-12 09:40:00,112.44,112.44,111.94,111.97,17641.0,101.091,101.091,100.6415,100.6685,17641.0
2018-06-12 09:50:00,111.97,112.17,111.53,112.1,78918.0,100.6685,100.8483,100.2729,100.7854,78918.0
2018-06-12 10:00:00,112.08,112.34,112.0,112.34,24444.0,100.7674,101.0011,100.6954,101.0011,24444.0
2018-06-12 10:10:00,112.34,112.96,112.32,112.61,19538.0,101.0011,101.5585,100.9831,101.2439,19538.0
2018-06-12 10:20:00,112.55,112.69,112.26,112.28,11344.0,101.1899,101.3158,100.9292,100.9472,11344.0
2018-06-12 10:30:00,112.35,112.57,112.31,112.47,12301.0,101.0101,101.2079,100.9742,101.118,12301.0
2018-06-12 10:40:00,112.46,112.67,112.44,112.52,11357.0,101.109,101.2978,101.091,101.163,11357.0
2018-06-12 10:50:00,112.53,112.61,112.43,112.54,8700.0,101.172,101.2439,101.082,101.1809,8700.0
2018-06-12 11:00:00,112.6,112.66,112.51,112.58,15935.0,101.2349,101.2888,101.154,101.2169,15935.0
2018-06-12 11:10:00,112.58,112.82,112.47,112.74,11348.0,101.2169,101.4327,101.118,101.3608,11348.0
2018-06-12 11:20:00,112.76,112.94,112.76,112.91,6316.0,101.3787,101.5406,101.3787,101.5136,6316.0
2018-06-12 11:30:00,112.91,112.95,112.74,112.95,6260.0,101.5136,101.5496,101.3608,101.5496,6260.0
2018-06-12 11:40:00,112.94,113.28,112.94,113.21,10324.0,101.5406,101.8463,101.5406,101.7833,10324.0
2018-06-12 11:50:00,113.22,113.3,113.17,113.27,7422.0,101.7923,101.8642,101.7474,101.8373,7422.0
2018-06-12 12:00:00,113.32,113.46,113.22,113.36,11126.0,101.8822,102.0081,101.7923,101.9182,11126.0
2018-06-12 12:10:00,113.37,113.43,113.34,113.4,5202.0,101.9272,101.9811,101.9002,101.9541,5202.0
2018-06-12 12:20:00,113.39,113.53,113.38,113.52,8982.0,101.9451,102.071,101.9362,102.062,8982.0
2018-06-12 12:30:00,113.53,113.53,113.26,113.29,8761.0,102.071,102.071,101.8283,101.8552,8761.0
2018-06-12 12:40:00,113.29,113.33,113.18,113.3,3800.0,101.8552,101.8912,101.7563,101.8642,3800.0
2018-06-12 12:50:00,113.34,113.34,113.23,113.28,5312.0,101.9002,101.9002,101.8013,101.8463,5312.0
2018-06-12 13:00:00,113.27,113.43,113.27,113.32,8000.0,101.8373,101.9811,101.8373,101.8822,8000.0
2018-06-12 13:10:00,113.37,113.43,113.27,113.28,3233.0,101.9272,101.9811,101.8373,101.8463,3233.0
2018-06-12 13:20:00,113.29,113.4,113.29,113.33,6240.0,101.8552,101.9541,101.8552,101.8912,6240.0
2018-06-12 13:30:00,113.35,113.41,113.33,113.36,21000.0,101.9092,101.9631,101.8912,101.9182,21000.0
2018-06-12 13:40:00,113.36,113.36,113.16,113.27,7341.0,101.9182,101.9182,101.7384,101.8373,7341.0
2018-06-12 13:50:00,113.31,113.4,113.2,113.4,5871.0,101.8732,101.9541,101.7743,101.9541,5871.0
2018-06-12 14:00:00,113.37,113.37,113.15,113.15,10638.0,101.9272,101.9272,101.7294,101.7294,10638.0
2018-06-12 14:10:00,113.12,113.15,113.07,113.13,6509.0,101.7024,101.7294,101.6574,101.7114,6509.0
2018-06-12 14:20:00,113.13,113.23,112.91,112.99,10573.0,101.7114,101.8013,101.5136,101.5855,10573.0
2018-06-12 14:30:00,112.98,112.99,112.84,112.93,16823.0,101.5765,101.5855,101.4507,101.5316,16823.0
2018-06-12 14:40:00,112.92,112.98,112.83,112.9,18014.0,101.5226,101.5765,101.4417,101.5046,18014.0
2018-06-12 14:50:00,112.92,112.97,112.71,112.72,22346.0,101.5226,101.5675,101.3338,101.3428,22346.0
2018-06-12 15:00:00,112.68,112.82,112.62,112.79,26834.0,101.3068,101.4327,101.2529,101.4057,26834.0
2018-06-12 15:10:00,112.81,112.93,112.74,112.9,37271.0,101.4237,101.5316,101.3608,101.5046,37271.0
2018-06-12 15:20:00,112.9,112.93,112.8,112.82,43236.0,101.5046,101.5316,101.4147,101.4327,43236.0
2018-06-12 15:30:00,112.87,113.09,112.8,113.09,55232.0,101.4776,101.6754,101.4147,101.6754,55232.0
2018-06-12 15:40:00,113.07,113.2,113.04,113.2,21200.0,101.6574,101.7743,101.6305,101.7743,21200.0
2018-06-12 15:50:00,113.22,113.68,113.2,113.6,123823.0,101.7923,102.2059,101.7743,102.134,123823.0
2018-06-13 09:30:00,113.9,114.2,113.4,113.4,31061.0,102.4037,102.6734,101.9541,101.9541,31061.0
2018-06-13 09:40:00,113.33,113.64,113.19,113.57,10363.0,101.8912,102.1699,101.7653,102.107,10363.0
2018-06-13 09:50:00,113.59,113.87,113.49,113.78,29546.0,102.125,102.3767,102.0351,102.2958,29546.0
2018-06-13 10:00:00,113.9,114.07,113.85,113.91,16316.0,102.4037,102.5565,102.3587,102.4127,16316.0
2018-06-13 10:10:00,113.93,114.05,113.75,113.79,12994.0,102.4306,102.5385,102.2688,102.3048,12994.0
2018-06-13 10:20:00,113.8,113.97,113.8,113.93,19286.0,102.3138,102.4666,102.3138,102.4306,19286.0
2018-06-13 10:30:00,113.94,114.06,113.84,113.91,31828.0,102.4396,102.5475,102.3497,102.4127,31828.0
2018-06-13 10:40:00,113.94,114.03,113.85,113.94,10355.0,102.4396,102.5206,102.3587,102.4396,10355.0
2018-06-13 10:50:00,113.94,114.0,113.75,113.82,16570.0,102.4396,102.4936,102.2688,102.3317,16570.0
2018-06-13 11:00:00,113.86,113.94,113.75,113.82,15069.0,102.3677,102.4396,102.2688,102.3317,15069.0
2018-06-13 11:10:00,113.8,113.9,113.69,113.84,16424.0,102.3138,102.4037,102.2149,102.3497,16424.0
2018-06-13 11:20:00,113.9,114.37,113.87,114.3,18320.0,102.4037,102.8262,102.3767,102.7633,18320.0
2018-06-13 11:30:00,114.3,114.39,114.2,114.22,9604.0,102.7633,102.8442,102.6734,102.6914,9604.0
2018-06-13 11:40:00,114.23,114.23,113.93,113.95,12994.0,102.7004,102.7004,102.4306,102.4486,12994.0
2018-06-13 11:50:00,113.94,114.18,113.93,114.02,18125.0,102.4396,102.6554,102.4306,102.5116,18125.0
2018-06-13 12:00:00,114.05,114.12,113.76,113.83,36962.0,102.5385,102.6015,102.2778,102.3407,36962.0
2018-06-13 12:10:00,113.85,113.9,113.67,113.67,4916.0,102.3587,102.4037,102.1969,102.1969,4916.0
2018-06-13 12:20:00,113.67,113.83,113.6,113.78,3367.0,102.1969,102.3407,102.134,102.2958,3367.0
2018-06-13 12:30:00,113.84,113.84,113.57,113.58,7900.0,102.3497,102.3497,102.107,102.116,7900.0
2018-06-13 12:40:00,113.55,113.77,113.54,113.71,6919.0,102.089,102.2868,102.08,102.2328,6919.0
2018-06-13 12:50:00,113.77,113.83,113.7,113.72,8000.0,102.2868,102.3407,102.2239,102.2418,8000.0
2018-06-13 13:00:00,113.72,113.72,113.6,113.62,11016.0,102.2418,102.2418,102.134,102.1519,11016.0
2018-06-13 13:10:00,113.63,113.65,113.48,113.55,5333.0,102.1609,102.1789,102.0261,102.089,5333.0
2018-06-13 13:20:00,113.53,113.57,113.34,113.36,11987.0,102.071,102.107,101.9002,101.9182,11987.0
2018-06-13 13:30:00,113.38,113.78,113.38,113.66,31718.0,101.9362,102.2958,101.9362,102.1879,31718.0
2018-06-13 13:40:00,113.68,113.87,113.67,113.86,8476.0,102.2059,102.3767,102.1969,102.3677,8476.0
2018-06-13 13:50:00,113.84,113.86,113.56,113.57,7916.0,102.3497,102.3677,102.098,102.107,7916.0
2018-06-13 14:00:00,113.54,113.61,112.98,113.01,10573.0,102.08,102.1429,101.5765,101.6035,10573.0
2018-06-13 14:10:00,113.05,113.21,112.99,113.15,11878.0,101.6395,101.7833,101.5855,101.7294,11878.0
2018-06-13 14:20:00,113.11,113.11,112.65,112.7,15496.0,101.6934,101.6934,101.2798,101.3248,15496.0
2018-06-13 14:30:00,112.66,112.76,112.47,112.76,13420.0,101.2888,101.3787,101.118,101.3787,13420.0
2018-06-13 14:40:00,112.73,112.93,112.53,112.6,15683.0,101.3518,101.5316,101.172,101.2349,15683.0
2018-06-13 14:50:00,112.62,113.05,112.55,113.04,18865.0,101.2529,101.6395,101.1899,101.6305,18865.0
2018-06-13 15:00:00,113.03,113.37,113.01,113.28,30752.0,101.6215,101.9272,101.6035,101.8463,30752.0
2018-06-13 15:10:00,113.24,113.37,113.2,113.28,22961.0,101.8103,101.9272,101.7743,101.8463,22961.0
2018-06-13 15:20:00,113.26,113.44,113.03,113.11,23736.0,101.8283,101.9901,101.6215,101.6934,23736.0
2018-06-13 15:30:00,113.16,113.36,113.06,113.29,21128.0,101.7384,101.9182,101.6485,101.8552,21128.0
2018-06-13 15:40:00,113.25,113.32,113.16,113.22,29540.0,101.8193,101.8822,101.7384,101.7923,29540.0
2018-06-13 15:50:00,113.21,113.25,112.92,112.95,93236.0,101.7833,101.8193,101.5226,101.5496,93236.0
2018-06-14 09:30:00,113.5,113.68,113.15,113.51,14029.0,102.044,102.2059,101.7294,102.053,14029.0
2018-06-14 09:40:00,113.75,113.75,112.92,112.92,7100.0,102.2688,102.2688,101.5226,101.5226,7100.0
2018-06-14 09:50:00,112.99,113.06,112.65,112.92,11340.0,101.5855,101.6485,101.2798,101.5226,11340.0
2018-06-14 10:00:00,113.04,113.55,113.04,113.51,17580.0,101.6305,102.089,101.6305,102.053,17580.0
2018-06-14 10:10:00,113.55,113.61,113.19,113.2,3695.0,102.089,102.1429,101.7653,101.7743,3695.0
2018-06-14 10:20:00,113.2,113.54,113.11,113.11,44676.0,101.7743,102.08,101.6934,101.6934,44676.0
2018-06-14 10:30:00,113.16,113.17,112.8,113.0,17159.0,101.7384,101.7474,101.4147,101.5945,17159.0
2018-06-14 10:40:00,112.99,113.48,112.92,113.3,6573.0,101.5855,102.0261,101.5226,101.8642,6573.0
2018-06-14 10:50:00,113.28,113.47,112.99,113.0,9200.0,101.8463,102.0171,101.5855,101.5945,9200.0
2018-06-14 11:00:00,113.05,113.27,112.9,113.27,10514.0,101.6395,101.8373,101.5046,101.8373,10514.0
2018-06-14 11:10:00,113.3,113.34,113.0,113.0,7100.0,101.8642,101.9002,101.5945,101.5945,7100.0
2018-06-14 11:20:00,113.03,113.08,112.94,112.97,4260.0,101.6215,101.6664,101.5406,101.5675,4260.0
2018-06-14 11:30:00,112.95,113.16,112.95,113.03,6947.0,101.5496,101.7384,101.5496,101.6215,6947.0
2018-06-14 11:40:00,112.99,113.11,112.98,113.0,7207.0,101.5855,101.6934,101.5765,101.5945,7207.0
2018-06-14 11:50:00,113.04,113.08,112.96,113.03,6600.0,101.6305,101.6664,101.5585,101.6215,6600.0
2018-06-14 12:00:00,113.06,113.11,112.94,112.97,6405.0,101.6485,101.6934,101.5406,101.5675,6405.0
2018-06-14 12:10:00,112.97,113.07,112.81,112.81,7038.0,101.5675,101.6574,101.4237,101.4237,7038.0
2018-06-14 12:20:00,112.84,112.84,112.64,112.69,8599.0,101.4507,101.4507,101.2708,101.3158,8599.0
2018-06-14 12:30:00,112.67,112.76,112.36,112.41,11182.0,101.2978,101.3787,101.0191,101.0641,11182.0
2018-06-14 12:40:00,112.44,112.71,112.4,112.63,12965.0,101.091,101.3338,101.0551,101.2619,12965.0
2018-06-14 12:50:00,112.62,112.85,112.62,112.8,14942.0,101.2529,101.4597,101.2529,101.4147,14942.0
2018-06-14 13:00:00,112.76,112.92,112.75,112.79,9756.0,101.3787,101.5226,101.3697,101.4057,9756.0
2018-06-14 13:10:00,112.78,112.86,112.7,112.84,11650.0,101.3967,101.4686,101.3248,101.4507,11650.0
2018-06-14 13:20:00,112.83,112.88,112.72,112.85,18613.0,101.4417,101.4866,101.3428,101.4597,18613.0
2018-06-14 13:30:00,112.88,112.98,112.82,112.9,11478.0,101.4866,101.5765,101.4327,101.5046,11478.0
2018-06-14 13:40:00,112.86,112.96,112.82,112.89,22490.0,101.4686,101.5585,101.4327,101.4956,22490.0
2018-06-14 13:50:00,112.92,113.01,112.85,112.85,17557.0,101.5226,101.6035,101.4597,101.4597,17557.0
2018-06-14 14:00:00,112.91,113.08,112.88,113.03,30432.0,101.5136,101.6664,101.4866,101.6215,30432.0
2018-06-14 14:10:00,113.01,113.29,112.99,113.18,21319.0,101.6035,101.8552,101.5855,101.7563,21319.0
2018-06-14 14:20:00,113.21,113.28,113.11,113.28,12939.0,101.7833,101.8463,101.6934,101.8463,12939.0
2018-06-14 14:30:00,113.26,113.47,113.26,113.36,17176.0,101.8283,102.0171,101.8283,101.9182,17176.0
2018-06-14 14:40:00,113.35,113.42,113.18,113.19,16189.0,101.9092,101.9721,101.7563,101.7653,16189.0
2018-06-14 14:50:00,113.16,113.23,112.74,112.74,15596.0,101.7384,101.8013,101.3608,101.3608,15596.0
2018-06-14 15:00:00,112.83,113.1,112.79,113.07,12851.0,101.4417,101.6844,101.4057,101.6574,12851.0
2018-06-14 15:10:00,113.09,113.15,113.0,113.02,31399.0,101.6754,101.7294,101.5945,101.6125,31399.0
2018-06-14 15:20:00,113.01,113.17,112.98,113.16,14216.0,101.6035,101.7474,101.5765,101.7384,14216.0
2018-06-14 15:30:00,113.15,113.25,113.15,113.16,16190.0,101.7294,101.8193,101.7294,101.7384,16190.0
2018-06-14 15:40:00,113.19,113.3,113.18,113.24,27413.0,101.7653,101.8642,101.7563,101.8103,27413.0
2018-06-14 15:50:00,113.23,113.23,113.05,113.12,93981.0,101.8013,101.8013,101.6395,101.7024,93981.0
2018-06-15 09:30:00,113.16,113.16,111.55,111.65,206854.0,101.7384,101.7384,100.2909,100.3808,206854.0
2018-06-15 09:40:00,111.7,111.86,111.31,111.78,16128.0,100.4257,100.5696,100.0751,100.4977,16128.0
2018-06-15 09:50:00,111.83,112.3,111.81,111.95,17000.0,100.5426,100.9652,100.5246,100.6505,17000.0
2018-06-15 10:00:00,112.11,112.27,111.9,112.1,37605.0,100.7943,100.9382,100.6055,100.7854,37605.0
2018-06-15 10:10:00,112.04,112.34,111.97,112.27,7863.0,100.7314,101.0011,100.6685,100.9382,7863.0
2018-06-15 10:20:00,112.17,112.48,111.95,111.95,6991.0,100.8483,101.127,100.6505,100.6505,6991.0
2018-06-15 10:30:00,111.91,112.04,111.67,111.73,7250.0,100.6145,100.7314,100.3988,100.4527,7250.0
2018-06-15 10:40:00,111.76,112.14,111.76,112.13,7311.0,100.4797,100.8213,100.4797,100.8123,7311.0
2018-06-15 10:50:00,112.18,112.29,111.93,112.02,11181.0,100.8573,100.9562,100.6325,100.7134,11181.0
2018-06-15 11:00:00,111.93,112.13,111.89,112.08,17997.0,100.6325,100.8123,100.5965,100.7674,17997.0
2018-06-15 11:10:00,112.06,112.33,112.02,112.26,23098.0,100.7494,100.9921,100.7134,100.9292,23098.0
2018-06-15 11:20:00,112.22,112.42,112.07,112.15,28545.0,100.8932,101.0731,100.7584,100.8303,28545.0
2018-06-15 11:30:00,112.2,112.2,111.89,111.97,8258.0,100.8753,100.8753,100.5965,100.6685,8258.0
2018-06-15 11:40:00,111.96,112.22,111.96,112.21,19183.0,100.6595,100.8932,100.6595,100.8842,19183.0
2018-06-15 11:50:00,112.24,112.67,112.24,112.61,32636.0,100.9112,101.2978,100.9112,101.2439,32636.0
2018-06-15 12:00:00,112.63,112.63,112.44,112.55,2100.0,101.2619,101.2619,101.091,101.1899,2100.0
2018-06-15 12:10:00,112.54,112.66,112.5,112.53,7149.0,101.1809,101.2888,101.145,101.172,7149.0
2018-06-15 12:20:00,112.55,112.65,112.45,112.65,7938.0,101.1899,101.2798,101.1,101.2798,7938.0
2018-06-15 12:30:00,112.68,112.77,112.63,112.7,5164.0,101.3068,101.3877,101.2619,101.3248,5164.0
2018-06-15 12:40:00,112.71,112.79,112.65,112.79,6100.0,101.3338,101.4057,101.2798,101.4057,6100.0
2018-06-15 12:50:00,112.76,112.81,112.59,112.81,4581.0,101.3787,101.4237,101.2259,101.4237,4581.0
2018-06-15 13:00:00,112.79,112.89,112.71,112.89,4100.0,101.4057,101.4956,101.3338,101.4956,4100.0
2018-06-15 13:10:00,112.93,112.99,112.81,112.91,3186.0,101.5316,101.5855,101.4237,101.5136,3186.0
2018-06-15 13:20:00,112.95,112.98,112.87,112.93,5270.0,101.5496,101.5765,101.4776,101.5316,5270.0
2018-06-15 13:30:00,112.9,112.9,112.69,112.69,16126.0,101.5046,101.5046,101.3158,101.3158,16126.0
2018-06-15 13:40:00,112.65,112.87,112.65,112.78,5296.0,101.2798,101.4776,101.2798,101.3967,5296.0
2018-06-15 13:50:00,112.75,112.86,112.71,112.84,4276.0,101.3697,101.4686,101.3338,101.4507,4276.0
2018-06-15 14:00:00,112.9,112.93,112.83,112.89,5101.0,101.5046,101.5316,101.4417,101.4956,5101.0
2018-06-15 14:10:00,112.92,112.96,112.87,112.87,15803.0,101.5226,101.5585,101.4776,101.4776,15803.0
2018-06-15 14:20:00,112.9,113.12,112.9,113.04,6957.0,101.5046,101.7024,101.5046,101.6305,6957.0
2018-06-15 14:30:00,113.09,113.1,112.93,112.93,9550.0,101.6754,101.6844,101.5316,101.5316,9550.0
2018-06-15 14:40:00,112.94,113.07,112.83,112.84,7985.0,101.5406,101.6574,101.4417,101.4507,7985.0
2018-06-15 14:50:00,112.8,112.89,112.79,112.81,8558.0,101.4147,101.4956,101.4057,101.4237,8558.0
2018-06-15 15:00:00,112.8,112.82,112.67,112.7,8000.0,101.4147,101.4327,101.2978,101.3248,8000.0
2018-06-15 15:10:00,112.68,112.87,112.67,112.78,8423.0,101.3068,101.4776,101.2978,101.3967,8423.0
2018-06-15 15:20:00,112.82,112.99,112.77,112.97,11875.0,101.4327,101.5855,101.3877,101.5675,11875.0
2018-06-15 15:30:00,112.92,112.94,112.78,112.9,10530.0,101.5226,101.5406,101.3967,101.5046,10530.0
2018-06-15 15:40:00,112.94,113.01,112.79,113.0,14827.0,101.5406,101.6035,101.4057,101.5945,14827.0
2018-06-15 15:50:00,113.02,113.05,112.81,112.84,87729.0,101.6125,101.6395,101.4237,101.4507,87729.0
2018-06-18 09:30:00,111.83,111.83,110.59,110.7,36230.0,100.5426,100.5426,99.4278,99.5267,36230.0
2018-06-18 09:40:00,110.75,110.87,110.38,110.85,32522.0,99.5716,99.6795,99.239,99.6615,32522.0
2018-06-18 09:50:00,110.84,111.1,110.84,111.06,11788.0,99.6525,99.8863,99.6525,99.8503,11788.0
2018-06-18 10:00:00,111.06,111.06,110.56,110.65,18598.0,99.8503,99.8503,99.4008,99.4817,18598.0
2018-06-18 10:10:00,110.57,110.57,109.89,109.89,15565.0,99.4098,99.4098,98.7984,98.7984,15565.0
2018-06-18 10:20:00,109.95,110.22,109.91,109.91,15218.0,98.8524,99.0951,98.8164,98.8164,15218.0
2018-06-18 10:30:00,109.89,110.45,109.83,110.45,12781.0,98.7984,99.3019,98.7445,99.3019,12781.0
2018-06-18 10:40:00,110.45,110.81,110.37,110.76,25463.0,99.3019,99.6256,99.23,99.5806,25463.0
2018-06-18 10:50:00,110.79,110.99,110.74,110.96,18945.0,99.6076,99.7874,99.5626,99.7604,18945.0
2018-06-18 11:00:00,110.91,111.23,110.91,111.17,7963.0,99.7155,100.0032,99.7155,99.9492,7963.0
2018-06-18 11:10:00,111.13,111.32,110.96,110.96,5639.0,99.9133,100.0841,99.7604,99.7604,5639.0
2018-06-18 11:20:00,110.97,111.19,110.85,111.16,23957.0,99.7694,99.9672,99.6615,99.9402,23957.0
2018-06-18 11:30:00,111.16,111.56,111.16,111.5,14489.0,99.9402,100.2999,99.9402,100.2459,14489.0
2018-06-18 11:40:00,111.43,111.56,111.08,111.24,11341.0,100.183,100.2999,99.8683,100.0122,11341.0
2018-06-18 11:50:00,111.2,111.41,111.17,111.31,15226.0,99.9762,100.165,99.9492,100.0751,15226.0
2018-06-18 12:00:00,111.39,111.39,111.01,111.27,15168.0,100.147,100.147,99.8054,100.0391,15168.0
2018-06-18 12:10:00,111.17,111.59,111.16,111.39,9631.0,99.9492,100.3268,99.9402,100.147,9631.0
2018-06-18 12:20:00,111.42,111.42,111.24,111.28,7850.0,100.174,100.174,100.0122,100.0481,7850.0
2018-06-18 12:30:00,111.36,111.39,111.2,111.25,7042.0,100.12,100.147,99.9762,100.0211,7042.0
2018-06-18 12:40:00,111.25,111.4,111.18,111.4,10673.0,100.0211,100.156,99.9582,100.156,10673.0
2018-06-18 12:50:00,111.37,111.59,111.37,111.59,21038.0,100.129,100.3268,100.129,100.3268,21038.0
2018-06-18 13:00:00,111.6,111.63,111.5,111.6,8105.0,100.3358,100.3628,100.2459,100.3358,8105.0
2018-06-18 13:10:00,111.55,111.79,111.55,111.56,19545.0,100.2909,100.5066,100.2909,100.2999,19545.0
2018-06-18 13:20:00,111.59,111.77,111.55,111.62,34885.0,100.3268,100.4887,100.2909,100.3538,34885.0
2018-06-18 13:30:00,111.64,111.79,111.55,111.76,6568.0,100.3718,100.5066,100.2909,100.4797,6568.0
2018-06-18 13:40:00,111.77,111.82,111.56,111.58,7569.0,100.4887,100.5336,100.2999,100.3178,7569.0
2018-06-18 13:50:00,111.59,111.59,111.44,111.51,4532.0,100.3268,100.3268,100.192,100.2549,4532.0
2018-06-18 14:00:00,111.46,111.5,111.33,111.46,6596.0,100.2099,100.2459,100.0931,100.2099,6596.0
2018-06-18 14:10:00,111.52,111.72,111.49,111.68,7310.0,100.2639,100.4437,100.2369,100.4077,7310.0
2018-06-18 14:20:00,111.7,111.78,111.61,111.7,6780.0,100.4257,100.4977,100.3448,100.4257,6780.0
2018-06-18 14:30:00,111.78,111.93,111.73,111.77,11404.0,100.4977,100.6325,100.4527,100.4887,11404.0
2018-06-18 14:40:00,111.8,111.9,111.8,111.81,5300.0,100.5156,100.6055,100.5156,100.5246,5300.0
2018-06-18 14:50:00,111.81,111.87,111.71,111.84,9939.0,100.5246,100.5786,100.4347,100.5516,9939.0
2018-06-18 15:00:00,111.79,112.01,111.76,111.97,12196.0,100.5066,100.7044,100.4797,100.6685,12196.0
2018-06-18 15:10:00,111.95,111.96,111.78,111.9,9179.0,100.6505,100.6595,100.4977,100.6055,9179.0
2018-06-18 15:20:00,111.89,112.02,111.89,112.0,10934.0,100.5965,100.7134,100.5965,100.6954,10934.0
2018-06-18 15:30:00,112.0,112.18,111.95,112.1,32671.0,100.6954,100.8573,100.6505,100.7854,32671.0
2018-06-18 15:40:00,112.08,112.15,111.95,112.15,26058.0,100.7674,100.8303,100.6505,100.8303,26058.0
2018-06-18 15:50:00,112.12,112.39,112.03,112.04,80394.0,100.8033,101.0461,100.7224,100.7314,80394.0
2018-06-19 09:30:00,110.42,111.28,110.28,111.04,26013.0,99.2749,100.0481,99.1491,99.8323,26013.0
2018-06-19 09:40:00,111.01,111.08,110.51,110.81,12830.0,99.8054,99.8683,99.3558,99.6256,12830.0
2018-06-19 09:50:00,110.81,110.82,110.19,110.22,16220.0,99.6256,99.6345,99.0681,99.0951,16220.0
2018-06-19 10:00:00,110.29,110.55,110.05,110.07,25437.0,99.158,99.3918,98.9423,98.9602,25437.0
2018-06-19 10:10:00,110.03,110.24,109.77,110.13,17427.0,98.9243,99.1131,98.6905,99.0142,17427.0
2018-06-19 10:20:00,110.12,110.17,109.66,109.66,22465.0,99.0052,99.0502,98.5916,98.5916,22465.0
2018-06-19 10:30:00,109.58,109.67,109.23,109.27,35147.0,98.5197,98.6006,98.205,98.241,35147.0
2018-06-19 10:40:00,109.24,110.11,109.14,109.91,23358.0,98.214,98.9962,98.1241,98.8164,23358.0
2018-06-19 10:50:00,109.88,110.25,109.88,110.0,19699.0,98.7894,99.1221,98.7894,98.8973,19699.0
2018-06-19 11:00:00,110.02,110.11,109.85,110.11,10416.0,98.9153,98.9962,98.7625,98.9962,10416.0
2018-06-19 11:10:00,110.02,110.44,109.83,110.25,14970.0,98.9153,99.2929,98.7445,99.1221,14970.0
2018-06-19 11:20:00,110.25,110.33,110.1,110.31,19810.0,99.1221,99.194,98.9872,99.176,19810.0
2018-06-19 11:30:00,110.32,110.56,110.29,110.52,11855.0,99.185,99.4008,99.158,99.3648,11855.0
2018-06-19 11:40:00,110.51,110.7,110.39,110.63,15103.0,99.3558,99.5267,99.2479,99.4637,15103.0
2018-06-19 11:50:00,110.69,110.73,110.45,110.45,6077.0,99.5177,99.5536,99.3019,99.3019,6077.0
2018-06-19 12:00:00,110.56,110.56,110.3,110.39,9645.0,99.4008,99.4008,99.167,99.2479,9645.0
2018-06-19 12:10:00,110.35,110.46,110.15,110.46,14200.0,99.212,99.3109,99.0322,99.3109,14200.0
2018-06-19 12:20:00,110.39,110.51,110.23,110.35,7200.0,99.2479,99.3558,99.1041,99.212,7200.0
2018-06-19 12:30:00,110.27,110.39,109.88,110.05,7765.0,99.1401,99.2479,98.7894,98.9423,7765.0
2018-06-19 12:40:00,109.88,110.14,109.87,110.0,5898.0,98.7894,99.0232,98.7804,98.8973,5898.0
2018-06-19 12:50:00,110.06,110.19,109.94,110.19,6281.0,98.9513,99.0681,98.8434,99.0681,6281.0
2018-06-19 13:00:00,110.18,110.22,110.02,110.12,6921.0,99.0591,99.0951,98.9153,99.0052,6921.0
2018-06-19 13:10:00,110.05,110.2,109.98,110.17,4600.0,98.9423,99.0771,98.8793,99.0502,4600.0
2018-06-19 13:20:00,110.1,110.31,110.09,110.31,8424.0,98.9872,99.176,98.9782,99.176,8424.0
2018-06-19 13:30:00,110.23,110.36,110.13,110.34,13105.0,99.1041,99.221,99.0142,99.203,13105.0
2018-06-19 13:40:00,110.37,110.52,110.32,110.43,4841.0,99.23,99.3648,99.185,99.2839,4841.0
2018-06-19 13:50:00,110.44,110.52,110.39,110.5,3830.0,99.2929,99.3648,99.2479,99.3468,3830.0
2018-06-19 14:00:00,110.51,110.66,110.48,110.66,2300.0,99.3558,99.4907,99.3289,99.4907,2300.0
2018-06-19 14:10:00,110.66,110.76,110.6,110.71,16955.0,99.4907,99.5806,99.4368,99.5356,16955.0
2018-06-19 14:20:00,110.72,110.88,110.67,110.67,9867.0,99.5446,99.6885,99.4997,99.4997,9867.0
2018-06-19 14:30:00,110.71,110.79,110.59,110.64,11297.0,99.5356,99.6076,99.4278,99.4727,11297.0
2018-06-19 14:40:00,110.61,110.78,110.48,110.55,11094.0,99.4457,99.5986,99.3289,99.3918,11094.0
2018-06-19 14:50:00,110.59,110.67,110.5,110.57,8185.0,99.4278,99.4997,99.3468,99.4098,8185.0
2018-06-19 15:00:00,110.55,110.62,110.48,110.56,10072.0,99.3918,99.4547,99.3289,99.4008,10072.0
2018-06-19 15:10:00,110.56,110.67,110.46,110.46,12399.0,99.4008,99.4997,99.3109,99.3109,12399.0
2018-06-19 15:20:00,110.47,110.61,110.45,110.5,28046.0,99.3199,99.4457,99.3019,99.3468,28046.0
2018-06-19 15:30:00,110.47,110.5,110.34,110.43,29494.0,99.3199,99.3468,99.203,99.2839,29494.0
2018-06-19 15:40:00,110.4,110.55,110.36,110.52,26580.0,99.2569,99.3918,99.221,99.3648,26580.0
2018-06-19 15:50:00,110.54,110.69,110.47,110.58,79183.0,99.3828,99.5177,99.3199,99.4188,79183.0
2018-06-20 09:30:00,111.07,111.78,110.72,110.82,22805.0,99.8593,100.4977,99.5446,99.6345,22805.0
2018-06-20 09:40:00,110.69,110.96,110.32,110.34,16719.0,99.5177,99.7604,99.185,99.203,16719.0
2018-06-20 09:50:00,110.39,110.4,109.94,110.21,18305.0,99.2479,99.2569,98.8434,99.0861,18305.0
2018-06-20 10:00:00,110.22,110.22,109.73,109.89,43347.0,99.0951,99.0951,98.6546,98.7984,43347.0
2018-06-20 10:10:00,109.84,110.08,109.73,110.01,10720.0,98.7535,98.9692,98.6546,98.9063,10720.0
2018-06-20 10:20:00,110.01,110.01,109.44,109.47,13700.0,98.9063,98.9063,98.3938,98.4208,13700.0
2018-06-20 10:30:00,109.47,109.96,109.36,109.96,26804.0,98.4208,98.8613,98.3219,98.8613,26804.0
2018-06-20 10:40:00,109.89,110.04,109.78,109.81,22912.0,98.7984,98.9333,98.6995,98.7265,22912.0
2018-06-20 10:50:00,109.85,110.05,109.62,109.67,70099.0,98.7625,98.9423,98.5557,98.6006,70099.0
2018-06-20 11:00:00,109.78,109.78,109.53,109.69,34694.0,98.6995,98.6995,98.4748,98.6186,34694.0
2018-06-20 11:10:00,109.72,109.83,109.42,109.52,21230.0,98.6456,98.7445,98.3759,98.4658,21230.0
2018-06-20 11:20:00,109.53,109.91,109.53,109.69,12020.0,98.4748,98.8164,98.4748,98.6186,12020.0
2018-06-20 11:30:00,109.68,109.76,109.43,109.52,34592.0,98.6096,98.6815,98.3848,98.4658,34592.0
2018-06-20 11:40:00,109.51,109.58,109.32,109.51,10200.0,98.4568,98.5197,98.2859,98.4568,10200.0
2018-06-20 11:50:00,109.5,109.55,109.42,109.55,14854.0,98.4478,98.4927,98.3759,98.4927,14854.0
2018-06-20 12:00:00,109.59,109.75,109.55,109.67,13354.0,98.5287,98.6725,98.4927,98.6006,13354.0
2018-06-20 12:10:00,109.7,109.78,109.63,109.78,9600.0,98.6276,98.6995,98.5647,98.6995,9600.0
2018-06-20 12:20:00,109.78,110.03,109.78,109.92,15962.0,98.6995,98.9243,98.6995,98.8254,15962.0
2018-06-20 12:30:00,109.87,109.99,109.76,109.99,38144.0,98.7804,98.8883,98.6815,98.8883,38144.0
2018-06-20 12:40:00,110.0,110.1,109.87,109.94,51875.0,98.8973,98.9872,98.7804,98.8434,51875.0
2018-06-20 12:50:00,109.93,110.09,109.91,110.02,13812.0,98.8344,98.9782,98.8164,98.9153,13812.0
2018-06-20 13:00:00,110.0,110.0,109.86,109.94,13007.0,98.8973,98.8973,98.7714,98.8434,13007.0
2018-06-20 13:10:00,109.96,110.03,109.87,109.88,12832.0,98.8613,98.9243,98.7804,98.7894,12832.0
2018-06-20 13:20:00,109.88,109.9,109.71,109.76,8542.0,98.7894,98.8074,98.6366,98.6815,8542.0
2018-06-20 13:30:00,109.78,109.78,109.62,109.62,5149.0,98.6995,98.6995,98.5557,98.5557,5149.0
2018-06-20 13:40:00,109.66,109.75,109.64,109.67,12161.0,98.5916,98.6725,98.5736,98.6006,12161.0
2018-06-20 13:50:00,109.64,109.73,109.6,109.73,4282.0,98.5736,98.6546,98.5377,98.6546,4282.0
2018-06-20 14:00:00,109.68,109.75,109.6,109.67,8974.0,98.6096,98.6725,98.5377,98.6006,8974.0
2018-06-20 14:10:00,109.67,109.83,109.62,109.73,10046.0,98.6006,98.7445,98.5557,98.6546,10046.0
2018-06-20 14:20:00,109.77,109.94,109.76,109.93,11384.0,98.6905,98.8434,98.6815,98.8344,11384.0
2018-06-20 14:30:00,109.95,110.03,109.89,109.92,21873.0,98.8524,98.9243,98.7984,98.8254,21873.0
2018-06-20 14:40:00,109.88,109.89,109.82,109.87,9274.0,98.7894,98.7984,98.7355,98.7804,9274.0
2018-06-20 14:50:00,109.89,109.96,109.73,109.79,10619.0,98.7984,98.8613,98.6546,98.7085,10619.0
2018-06-20 15:00:00,109.78,109.84,109.68,109.71,22944.0,98.6995,98.7535,98.6096,98.6366,22944.0
2018-06-20 15:10:00,109.75,109.8,109.67,109.68,13614.0,98.6725,98.7175,98.6006,98.6096,13614.0
2018-06-20 15:20:00,109.68,109.77,109.63,109.72,13303.0,98.6096,98.6905,98.5647,98.6456,13303.0
2018-06-20 15:30:00,109.73,109.78,109.64,109.66,24725.0,98.6546,98.6995,98.5736,98.5916,24725.0
2018-06-20 15:40:00,109.68,109.86,109.65,109.83,21450.0,98.6096,98.7714,98.5826,98.7445,21450.0
2018-06-20 15:50:00,109.86,109.96,109.73,109.76,102732.0,98.7714,98.8613,98.6546,98.6815,102732.0
2018-06-21 09:30:00,110.43,110.94,110.23,110.58,24022.0,99.2839,99.7424,99.1041,99.4188,24022.0
2018-06-21 09:40:00,110.46,110.74,110.19,110.53,16991.0,99.3109,99.5626,99.0681,99.3738,16991.0
2018-06-21 09:50:00,110.5,110.71,110.3,110.43,27503.0,99.3468,99.5356,99.167,99.2839,27503.0
2018-06-21 10:00:00,110.37,110.37,109.79,109.79,20005.0,99.23,99.23,98.7085,98.7085,20005.0
2018-06-21 10:10:00,109.8,110.29,109.78,109.81,33621.0,98.7175,99.158,98.6995,98.7265,33621.0
2018-06-21 10:20:00,109.86,110.05,109.62,109.96,19096.0,98.7714,98.9423,98.5557,98.8613,19096.0
2018-06-21 10:30:00,110.03,110.04,109.64,109.78,11966.0,98.9243,98.9333,98.5736,98.6995,11966.0
2018-06-21 10:40:00,109.76,110.7,109.72,110.36,68127.0,98.6815,99.5267,98.6456,99.221,68127.0
2018-06-21 10:50:00,110.39,110.68,110.24,110.65,29204.0,99.2479,99.5087,99.1131,99.4817,29204.0
2018-06-21 11:00:00,110.59,110.73,110.46,110.46,28335.0,99.4278,99.5536,99.3109,99.3109,28335.0
2018-06-21 11:10:00,110.49,110.85,110.28,110.75,61072.0,99.3379,99.6615,99.1491,99.5716,61072.0
2018-06-21 11:20:00,110.8,110.8,110.44,110.72,15708.0,99.6166,99.6166,99.2929,99.5446,15708.0
2018-06-21 11:30:00,110.71,111.08,110.71,110.97,30445.0,99.5356,99.8683,99.5356,99.7694,30445.0
2018-06-21 11:40:00,110.99,111.26,110.91,111.12,15948.0,99.7874,100.0301,99.7155,99.9043,15948.0
2018-06-21 11:50:00,111.09,111.32,111.06,111.32,10125.0,99.8773,100.0841,99.8503,100.0841,10125.0
2018-06-21 12:00:00,111.31,111.31,110.91,110.97,12257.0,100.0751,100.0751,99.7155,99.7694,12257.0
2018-06-21 12:10:00,110.94,111.07,110.82,110.87,7872.0,99.7424,99.8593,99.6345,99.6795,7872.0
2018-06-21 12:20:00,110.89,111.07,110.85,111.07,20308.0,99.6975,99.8593,99.6615,99.8593,20308.0
2018-06-21 12:30:00,111.0,111.06,110.76,110.77,8280.0,99.7964,99.8503,99.5806,99.5896,8280.0
2018-06-21 12:40:00,110.75,110.83,110.67,110.68,8506.0,99.5716,99.6435,99.4997,99.5087,8506.0
2018-06-21 12:50:00,110.73,110.73,110.48,110.55,7417.0,99.5536,99.5536,99.3289,99.3918,7417.0
2018-06-21 13:00:00,110.52,110.55,110.34,110.55,11789.0,99.3648,99.3918,99.203,99.3918,11789.0
2018-06-21 13:10:00,110.58,110.58,110.47,110.58,9853.0,99.4188,99.4188,99.3199,99.4188,9853.0
2018-06-21 13:20:00,110.56,110.74,110.54,110.58,22391.0,99.4008,99.5626,99.3828,99.4188,22391.0
2018-06-21 13:30:00,110.6,110.63,110.45,110.45,7028.0,99.4368,99.4637,99.3019,99.3019,7028.0
2018-06-21 13:40:00,110.47,110.56,110.34,110.41,19689.0,99.3199,99.4008,99.203,99.2659,19689.0
2018-06-21 13:50:00,110.36,110.42,110.22,110.27,8102.0,99.221,99.2749,99.0951,99.1401,8102.0
2018-06-21 14:00:00,110.27,110.47,110.25,110.35,8840.0,99.1401,99.3199,99.1221,99.212,8840.0
2018-06-21 14:10:00,110.38,110.48,110.3,110.35,6034.0,99.239,99.3289,99.167,99.212,6034.0
2018-06-21 14:20:00,110.35,110.48,110.28,110.37,7979.0,99.212,99.3289,99.1491,99.23,7979.0
2018-06-21 14:30:00,110.38,110.64,110.37,110.43,10474.0,99.239,99.4727,99.23,99.2839,10474.0
2018-06-21 14:40:00,110.45,110.54,110.34,110.54,3771.0,99.3019,99.3828,99.203,99.3828,3771.0
2018-06-21 14:50:00,110.59,110.66,110.46,110.46,7493.0,99.4278,99.4907,99.3109,99.3109,7493.0
2018-06-21 15:00:00,110.47,110.5,110.24,110.37,15593.0,99.3199,99.3468,99.1131,99.23,15593.0
2018-06-21 15:10:00,110.34,110.34,110.19,110.2,9200.0,99.203,99.203,99.0681,99.0771,9200.0
2018-06-21 15:20:00,110.19,110.43,110.04,110.42,11201.0,99.0681,99.2839,98.9333,99.2749,11201.0
2018-06-21 15:30:00,110.4,110.4,110.2,110.31,12675.0,99.2569,99.2569,99.0771,99.176,12675.0
2018-06-21 15:40:00,110.26,110.47,110.13,110.47,14571.0,99.1311,99.3199,99.0142,99.3199,14571.0
2018-06-21 15:50:00,110.43,110.46,110.24,110.3,67290.0,99.2839,99.3109,99.1131,99.167,67290.0
2018-06-22 09:30:00,107.11,108.96,106.51,107.66,149765.0,96.299,97.9623,95.7596,96.7935,149765.0
2018-06-22 09:40:00,107.55,107.67,106.68,107.0,66766.0,96.6946,96.8025,95.9124,96.2001,66766.0
2018-06-22 09:50:00,107.0,107.63,107.0,107.34,48789.0,96.2001,96.7665,96.2001,96.5058,48789.0
2018-06-22 10:00:00,107.39,107.51,106.86,107.05,53875.0,96.5507,96.6586,96.0742,96.2451,53875.0
2018-06-22 10:10:00,107.07,107.1,106.55,106.81,32007.0,96.263,96.29,95.7955,96.0293,32007.0
2018-06-22 10:20:00,106.92,106.93,105.46,105.67,38111.0,96.1282,96.1372,94.8156,95.0044,38111.0
2018-06-22 10:30:00,105.67,105.83,105.33,105.45,42267.0,95.0044,95.1482,94.6987,94.8066,42267.0
2018-06-22 10:40:00,105.36,105.67,105.29,105.54,37362.0,94.7256,95.0044,94.6627,94.8875,37362.0
2018-06-22 10:50:00,105.52,105.92,105.47,105.92,54019.0,94.8695,95.2291,94.8245,95.2291,54019.0
2018-06-22 11:00:00,105.86,105.91,105.33,105.45,48171.0,95.1752,95.2201,94.6987,94.8066,48171.0
2018-06-22 11:10:00,105.48,105.55,105.34,105.54,36841.0,94.8335,94.8965,94.7077,94.8875,36841.0
2018-06-22 11:20:00,105.5,105.6,105.42,105.59,37236.0,94.8515,94.9414,94.7796,94.9324,37236.0
2018-06-22 11:30:00,105.57,105.71,105.37,105.68,34487.0,94.9144,95.0403,94.7346,95.0133,34487.0
2018-06-22 11:40:00,105.68,106.01,105.62,105.95,45226.0,95.0133,95.31,94.9594,95.2561,45226.0
2018-06-22 11:50:00,105.97,106.32,105.75,106.12,64889.0,95.2741,95.5887,95.0763,95.4089,64889.0
2018-06-22 12:00:00,106.12,106.16,105.96,106.01,86870.0,95.4089,95.4449,95.2651,95.31,86870.0
2018-06-22 12:10:00,106.01,106.2,105.98,106.04,22772.0,95.31,95.4809,95.2831,95.337,22772.0
2018-06-22 12:20:00,106.03,106.03,105.71,105.76,19069.0,95.328,95.328,95.0403,95.0853,19069.0
2018-06-22 12:30:00,105.76,105.84,105.64,105.7,15716.0,95.0853,95.1572,94.9774,95.0313,15716.0
2018-06-22 12:40:00,105.69,105.8,105.55,105.59,23907.0,95.0223,95.1212,94.8965,94.9324,23907.0
2018-06-22 12:50:00,105.61,105.62,105.4,105.59,21090.0,94.9504,94.9594,94.7616,94.9324,21090.0
2018-06-22 13:00:00,105.58,105.86,105.49,105.72,86506.0,94.9234,95.1752,94.8425,95.0493,86506.0
2018-06-22 13:10:00,105.76,106.25,105.72,106.24,19773.0,95.0853,95.5258,95.0493,95.5168,19773.0
2018-06-22 13:20:00,106.25,106.52,106.18,106.52,17182.0,95.5258,95.7686,95.4629,95.7686,17182.0
2018-06-22 13:30:00,106.5,106.7,106.46,106.65,29352.0,95.7506,95.9304,95.7146,95.8854,29352.0
2018-06-22 13:40:00,106.66,106.76,106.64,106.7,15311.0,95.8944,95.9843,95.8764,95.9304,15311.0
2018-06-22 13:50:00,106.73,107.08,106.7,107.07,21187.0,95.9574,96.272,95.9304,96.263,21187.0
2018-06-22 14:00:00,107.08,107.13,106.67,106.73,24555.0,96.272,96.317,95.9034,95.9574,24555.0
2018-06-22 14:10:00,106.74,106.89,106.72,106.8,17184.0,95.9664,96.1012,95.9484,96.0203,17184.0
2018-06-22 14:20:00,106.77,106.77,106.55,106.61,39705.0,95.9933,95.9933,95.7955,95.8495,39705.0
2018-06-22 14:30:00,106.61,106.75,106.47,106.75,19643.0,95.8495,95.9753,95.7236,95.9753,19643.0
2018-06-22 14:40:00,106.75,106.8,106.41,106.52,37105.0,95.9753,96.0203,95.6697,95.7686,37105.0
2018-06-22 14:50:00,106.48,106.76,106.48,106.75,13171.0,95.7326,95.9843,95.7326,95.9753,13171.0
2018-06-22 15:00:00,106.78,106.85,106.68,106.79,25248.0,96.0023,96.0653,95.9124,96.0113,25248.0
2018-06-22 15:10:00,106.79,107.01,106.67,107.01,37177.0,96.0113,96.2091,95.9034,96.2091,37177.0
2018-06-22 15:20:00,106.98,107.33,106.96,107.28,108946.0,96.1821,96.4968,96.1642,96.4519,108946.0
2018-06-22 15:30:00,107.31,107.39,106.74,106.76,162079.0,96.4788,96.5507,95.9664,95.9843,162079.0
2018-06-22 15:40:00,106.77,106.9,106.62,106.75,63757.0,95.9933,96.1102,95.8585,95.9753,63757.0
2018-06-22 15:50:00,106.74,107.13,106.47,106.51,277740.0,95.9664,96.317,95.7236,95.7596,277740.0
2018-06-25 09:30:00,105.43,105.43,104.13,104.75,59030.0,94.7886,94.7886,93.6198,94.1772,59030.0
2018-06-25 09:40:00,104.71,105.06,104.33,104.7,30273.0,94.1413,94.4559,93.7996,94.1323,30273.0
2018-06-25 09:50:00,104.67,104.87,104.33,104.37,34568.0,94.1053,94.2851,93.7996,93.8356,34568.0
2018-06-25 10:00:00,104.37,104.68,104.19,104.46,27899.0,93.8356,94.1143,93.6737,93.9165,27899.0
2018-06-25 10:10:00,104.4,104.83,104.26,104.43,38236.0,93.8625,94.2491,93.7367,93.8895,38236.0
2018-06-25 10:20:00,104.42,104.51,104.09,104.27,38601.0,93.8805,93.9614,93.5838,93.7457,38601.0
2018-06-25 10:30:00,104.25,104.41,104.0,104.15,33383.0,93.7277,93.8715,93.5029,93.6378,33383.0
2018-06-25 10:40:00,104.11,104.24,103.98,104.11,49757.0,93.6018,93.7187,93.4849,93.6018,49757.0
2018-06-25 10:50:00,104.09,104.09,103.27,103.59,31074.0,93.5838,93.5838,92.8466,93.1343,31074.0
2018-06-25 11:00:00,103.62,103.62,103.09,103.14,23407.0,93.1613,93.1613,92.6848,92.7297,23407.0
2018-06-25 11:10:00,103.14,103.29,102.91,102.91,25219.0,92.7297,92.8646,92.5229,92.5229,25219.0
2018-06-25 11:20:00,102.92,103.0,102.61,102.77,31214.0,92.5319,92.6038,92.2532,92.3971,31214.0
2018-06-25 11:30:00,102.84,102.98,102.41,102.47,31238.0,92.46,92.5859,92.0734,92.1273,31238.0
2018-06-25 11:40:00,102.49,102.8,102.47,102.7,27833.0,92.1453,92.424,92.1273,92.3341,27833.0
2018-06-25 11:50:00,102.73,102.85,102.51,102.61,22546.0,92.3611,92.469,92.1633,92.2532,22546.0
2018-06-25 12:00:00,102.62,102.68,101.74,101.74,41796.0,92.2622,92.3161,91.471,91.471,41796.0
2018-06-25 12:10:00,101.82,102.3,101.75,102.3,67975.0,91.5429,91.9745,91.48,91.9745,67975.0
2018-06-25 12:20:00,102.29,102.54,102.19,102.51,20127.0,91.9655,92.1903,91.8756,92.1633,20127.0
2018-06-25 12:30:00,102.53,102.78,102.48,102.7,19635.0,92.1813,92.4061,92.1363,92.3341,19635.0
2018-06-25 12:40:00,102.72,102.96,102.66,102.68,18700.0,92.3521,92.5679,92.2982,92.3161,18700.0
2018-06-25 12:50:00,102.64,103.06,102.6,102.95,17616.0,92.2802,92.6578,92.2442,92.5589,17616.0
2018-06-25 13:00:00,102.95,103.03,102.71,103.03,21772.0,92.5589,92.6308,92.3431,92.6308,21772.0
2018-06-25 13:10:00,103.04,103.08,102.7,102.76,38900.0,92.6398,92.6758,92.3341,92.3881,38900.0
2018-06-25 13:20:00,102.69,103.16,102.68,103.08,27950.0,92.3251,92.7477,92.3161,92.6758,27950.0
2018-06-25 13:30:00,103.08,103.5,103.08,103.5,11966.0,92.6758,93.0534,92.6758,93.0534,11966.0
2018-06-25 13:40:00,103.49,103.95,103.47,103.73,43967.0,93.0444,93.458,93.0264,93.2602,43967.0
2018-06-25 13:50:00,103.66,103.66,103.05,103.12,17504.0,93.1972,93.1972,92.6488,92.7117,17504.0
2018-06-25 14:00:00,103.08,103.42,103.03,103.19,15299.0,92.6758,92.9815,92.6308,92.7747,15299.0
2018-06-25 14:10:00,103.19,103.25,102.99,103.06,30721.0,92.7747,92.8286,92.5949,92.6578,30721.0
2018-06-25 14:20:00,103.06,103.44,103.04,103.35,36678.0,92.6578,92.9994,92.6398,92.9185,36678.0
2018-06-25 14:30:00,103.34,103.47,102.93,102.94,32280.0,92.9095,93.0264,92.5409,92.5499,32280.0
2018-06-25 14:40:00,102.97,103.13,102.9,103.08,47957.0,92.5769,92.7207,92.5139,92.6758,47957.0
2018-06-25 14:50:00,103.05,103.2,102.9,103.19,72309.0,92.6488,92.7837,92.5139,92.7747,72309.0
2018-06-25 15:00:00,103.21,103.52,103.2,103.43,43856.0,92.7927,93.0714,92.7837,92.9904,43856.0
2018-06-25 15:10:00,103.4,103.7,103.38,103.68,34300.0,92.9635,93.2332,92.9455,93.2152,34300.0
2018-06-25 15:20:00,103.64,103.78,103.31,103.6,123149.0,93.1792,93.3051,92.8826,93.1433,123149.0
2018-06-25 15:30:00,103.61,104.17,103.46,104.04,76855.0,93.1523,93.6558,93.0174,93.5389,76855.0
2018-06-25 15:40:00,104.04,104.17,103.86,103.98,49507.0,93.5389,93.6558,93.377,93.4849,49507.0
2018-06-25 15:50:00,103.96,104.32,103.88,104.15,121757.0,93.467,93.7906,93.395,93.6378,121757.0
2018-06-26 09:30:00,105.11,105.11,103.76,104.38,52256.0,94.5009,94.5009,93.2871,93.8446,52256.0
2018-06-26 09:40:00,104.3,104.94,104.23,104.77,25129.0,93.7726,94.348,93.7097,94.1952,25129.0
2018-06-26 09:50:00,104.85,105.0,104.56,104.89,26969.0,94.2671,94.402,94.0064,94.3031,26969.0
2018-06-26 10:00:00,104.92,105.13,104.92,104.96,40157.0,94.3301,94.5189,94.3301,94.366,40157.0
2018-06-26 10:10:00,104.95,105.39,104.89,104.98,105970.0,94.357,94.7526,94.3031,94.384,105970.0
2018-06-26 10:20:00,105.03,105.29,104.89,105.21,20192.0,94.429,94.6627,94.3031,94.5908,20192.0
2018-06-26 10:30:00,105.21,105.36,104.96,105.36,11451.0,94.5908,94.7256,94.366,94.7256,11451.0
2018-06-26 10:40:00,105.31,105.31,104.62,104.78,16093.0,94.6807,94.6807,94.0603,94.2042,16093.0
2018-06-26 10:50:00,104.84,105.06,104.83,104.96,9380.0,94.2581,94.4559,94.2491,94.366,9380.0
2018-06-26 11:00:00,104.93,105.14,104.87,104.9,38348.0,94.339,94.5278,94.2851,94.3121,38348.0
2018-06-26 11:10:00,104.93,105.15,104.81,104.89,36053.0,94.339,94.5368,94.2312,94.3031,36053.0
2018-06-26 11:20:00,104.92,105.17,104.92,105.0,27310.0,94.3301,94.5548,94.3301,94.402,27310.0
2018-06-26 11:30:00,105.02,105.13,104.8,105.03,25685.0,94.42,94.5189,94.2222,94.429,25685.0
2018-06-26 11:40:00,105.01,105.23,104.92,104.94,7504.0,94.411,94.6088,94.3301,94.348,7504.0
2018-06-26 11:50:00,104.92,105.11,104.77,105.09,14316.0,94.3301,94.5009,94.1952,94.4829,14316.0
2018-06-26 12:00:00,105.07,105.24,104.94,105.01,5240.0,94.4649,94.6178,94.348,94.411,5240.0
2018-06-26 12:10:00,105.06,105.13,104.9,104.91,7111.0,94.4559,94.5189,94.3121,94.3211,7111.0
2018-06-26 12:20:00,104.94,105.09,104.87,105.02,14463.0,94.348,94.4829,94.2851,94.42,14463.0
2018-06-26 12:30:00,104.99,105.06,104.91,104.91,5820.0,94.393,94.4559,94.3211,94.3211,5820.0
2018-06-26 12:40:00,104.88,105.14,104.88,105.14,15801.0,94.2941,94.5278,94.2941,94.5278,15801.0
2018-06-26 12:50:00,105.12,105.25,105.03,105.23,5349.0,94.5099,94.6267,94.429,94.6088,5349.0
2018-06-26 13:00:00,105.17,105.23,105.13,105.23,3932.0,94.5548,94.6088,94.5189,94.6088,3932.0
2018-06-26 13:10:00,105.23,105.57,105.23,105.57,5066.0,94.6088,94.9144,94.6088,94.9144,5066.0
2018-06-26 13:20:00,105.58,105.61,105.25,105.28,7347.0,94.9234,94.9504,94.6267,94.6537,7347.0
2018-06-26 13:30:00,105.33,105.43,105.13,105.19,10083.0,94.6987,94.7886,94.5189,94.5728,10083.0
2018-06-26 13:40:00,105.19,105.42,105.13,105.38,6779.0,94.5728,94.7796,94.5189,94.7436,6779.0
2018-06-26 13:50:00,105.38,105.38,104.98,105.15,32776.0,94.7436,94.7436,94.384,94.5368,32776.0
2018-06-26 14:00:00,105.13,105.19,104.98,105.12,25338.0,94.5189,94.5728,94.384,94.5099,25338.0
2018-06-26 14:10:00,105.12,105.28,105.1,105.14,5620.0,94.5099,94.6537,94.4919,94.5278,5620.0
2018-06-26 14:20:00,105.14,105.27,105.09,105.09,14459.0,94.5278,94.6447,94.4829,94.4829,14459.0
2018-06-26 14:30:00,105.08,105.25,104.96,105.18,17841.0,94.4739,94.6267,94.366,94.5638,17841.0
2018-06-26 14:40:00,105.19,105.22,104.97,104.97,5632.0,94.5728,94.5998,94.375,94.375,5632.0
2018-06-26 14:50:00,104.99,105.01,104.94,104.99,6650.0,94.393,94.411,94.348,94.393,6650.0
2018-06-26 15:00:00,104.94,105.12,104.9,105.11,34840.0,94.348,94.5099,94.3121,94.5009,34840.0
2018-06-26 15:10:00,105.08,105.25,105.04,105.05,32311.0,94.4739,94.6267,94.4379,94.4469,32311.0
2018-06-26 15:20:00,105.03,105.03,104.68,104.83,17239.0,94.429,94.429,94.1143,94.2491,17239.0
2018-06-26 15:30:00,104.79,105.04,104.75,105.0,22750.0,94.2132,94.4379,94.1772,94.402,22750.0
2018-06-26 15:40:00,105.0,105.0,104.5,104.54,33832.0,94.402,94.402,93.9524,93.9884,33832.0
2018-06-26 15:50:00,104.49,104.61,104.15,104.61,114351.0,93.9435,94.0513,93.6378,94.0513,114351.0
2018-06-27 09:30:00,104.81,105.09,104.51,104.61,40138.0,94.2312,94.4829,93.9614,94.0513,40138.0
2018-06-27 09:40:00,104.53,104.54,103.98,104.38,8573.0,93.9794,93.9884,93.4849,93.8446,8573.0
2018-06-27 09:50:00,104.35,104.57,104.25,104.49,3880.0,93.8176,94.0154,93.7277,93.9435,3880.0
2018-06-27 10:00:00,104.46,104.49,103.58,103.85,16587.0,93.9165,93.9435,93.1253,93.3681,16587.0
2018-06-27 10:10:00,103.84,103.97,103.57,103.65,13408.0,93.3591,93.4759,93.1163,93.1882,13408.0
2018-06-27 10:20:00,103.65,103.69,103.26,103.38,15568.0,93.1882,93.2242,92.8376,92.9455,15568.0
2018-06-27 10:30:00,103.42,103.89,103.36,103.89,14994.0,92.9815,93.404,92.9275,93.404,14994.0
2018-06-27 10:40:00,103.9,103.91,103.41,103.47,12943.0,93.413,93.422,92.9725,93.0264,12943.0
2018-06-27 10:50:00,103.44,103.52,103.12,103.12,16039.0,92.9994,93.0714,92.7117,92.7117,16039.0
2018-06-27 11:00:00,103.15,103.23,102.68,102.99,34697.0,92.7387,92.8106,92.3161,92.5949,34697.0
2018-06-27 11:10:00,102.99,103.03,102.61,102.85,26891.0,92.5949,92.6308,92.2532,92.469,26891.0
2018-06-27 11:20:00,102.87,102.95,102.39,102.53,21422.0,92.487,92.5589,92.0554,92.1813,21422.0
2018-06-27 11:30:00,102.47,102.76,102.42,102.69,11815.0,92.1273,92.3881,92.0824,92.3251,11815.0
2018-06-27 11:40:00,102.63,102.69,102.44,102.59,10530.0,92.2712,92.3251,92.1004,92.2352,10530.0
2018-06-27 11:50:00,102.54,102.63,102.44,102.49,11047.0,92.1903,92.2712,92.1004,92.1453,11047.0
2018-06-27 12:00:00,102.48,102.64,102.35,102.38,21705.0,92.1363,92.2802,92.0195,92.0464,21705.0
2018-06-27 12:10:00,102.4,102.44,102.22,102.27,27075.0,92.0644,92.1004,91.9026,91.9475,27075.0
2018-06-27 12:20:00,102.23,102.26,102.11,102.18,14329.0,91.9116,91.9385,91.8037,91.8666,14329.0
2018-06-27 12:30:00,102.2,102.21,101.92,102.04,13668.0,91.8846,91.8936,91.6329,91.7407,13668.0
2018-06-27 12:40:00,102.0,102.02,101.76,101.84,17869.0,91.7048,91.7228,91.489,91.5609,17869.0
2018-06-27 12:50:00,101.86,101.94,101.63,101.64,18558.0,91.5789,91.6508,91.3721,91.3811,18558.0
2018-06-27 13:00:00,101.62,101.85,101.48,101.5,19658.0,91.3631,91.5699,91.2373,91.2552,19658.0
2018-06-27 13:10:00,101.53,101.55,100.99,101.1,31478.0,91.2822,91.3002,90.7967,90.8956,31478.0
2018-06-27 13:20:00,101.1,101.41,101.1,101.25,18514.0,90.8956,91.1743,90.8956,91.0305,18514.0
2018-06-27 13:30:00,101.22,101.4,101.08,101.38,19329.0,91.0035,91.1653,90.8776,91.1474,19329.0
2018-06-27 13:40:00,101.38,101.61,101.2,101.2,27346.0,91.1474,91.3541,90.9855,90.9855,27346.0
2018-06-27 13:50:00,101.14,101.39,101.04,101.34,22129.0,90.9316,91.1563,90.8417,91.1114,22129.0
2018-06-27 14:00:00,101.36,101.59,101.11,101.17,21764.0,91.1294,91.3362,90.9046,90.9586,21764.0
2018-06-27 14:10:00,101.17,101.54,101.15,101.48,11844.0,90.9586,91.2912,90.9406,91.2373,11844.0
2018-06-27 14:20:00,101.48,101.72,101.46,101.47,16073.0,91.2373,91.453,91.2193,91.2283,16073.0
2018-06-27 14:30:00,101.42,101.79,101.38,101.73,16232.0,91.1833,91.516,91.1474,91.462,16232.0
2018-06-27 14:40:00,101.73,101.84,101.48,101.61,13781.0,91.462,91.5609,91.2373,91.3541,13781.0
2018-06-27 14:50:00,101.56,101.6,101.29,101.33,12034.0,91.3092,91.3452,91.0664,91.1024,12034.0
2018-06-27 15:00:00,101.33,101.6,101.33,101.43,25953.0,91.1024,91.3452,91.1024,91.1923,25953.0
2018-06-27 15:10:00,101.4,101.55,101.15,101.42,22090.0,91.1653,91.3002,90.9406,91.1833,22090.0
2018-06-27 15:20:00,101.42,101.75,101.38,101.62,22527.0,91.1833,91.48,91.1474,91.3631,22527.0
2018-06-27 15:30:00,101.6,101.64,101.51,101.57,28558.0,91.3452,91.3811,91.2642,91.3182,28558.0
2018-06-27 15:40:00,101.55,101.62,101.1,101.1,68191.0,91.3002,91.3631,90.8956,90.8956,68191.0
2018-06-27 15:50:00,101.06,101.06,100.57,100.61,196256.0,90.8597,90.8597,90.4191,90.4551,196256.0
2018-06-28 09:30:00,100.53,101.39,100.5,100.98,57853.0,90.3832,91.1563,90.3562,90.7877,57853.0
2018-06-28 09:40:00,100.87,101.17,99.84,99.99,27890.0,90.6888,90.9586,89.7628,89.8977,27890.0
2018-06-28 09:50:00,100.06,100.85,99.98,100.74,54326.0,89.9606,90.6709,89.8887,90.572,54326.0
2018-06-28 10:00:00,100.73,100.92,100.4,100.53,19905.0,90.563,90.7338,90.2663,90.3832,19905.0
2018-06-28 10:10:00,100.56,100.68,100.25,100.6,37300.0,90.4101,90.518,90.1314,90.4461,37300.0
2018-06-28 10:20:00,100.51,100.59,100.16,100.25,18844.0,90.3652,90.4371,90.0505,90.1314,18844.0
2018-06-28 10:30:00,100.22,100.24,99.86,100.24,16286.0,90.1044,90.1224,89.7808,90.1224,16286.0
2018-06-28 10:40:00,100.17,100.46,100.02,100.29,23186.0,90.0595,90.3202,89.9246,90.1674,23186.0
2018-06-28 10:50:00,100.29,100.89,100.17,100.77,64554.0,90.1674,90.7068,90.0595,90.5989,64554.0
2018-06-28 11:00:00,100.77,100.94,100.49,100.68,20370.0,90.5989,90.7518,90.3472,90.518,20370.0
2018-06-28 11:10:00,100.68,100.68,100.43,100.58,12574.0,90.518,90.518,90.2932,90.4281,12574.0
2018-06-28 11:20:00,100.62,100.81,100.27,100.68,21193.0,90.4641,90.6349,90.1494,90.518,21193.0
2018-06-28 11:30:00,100.63,101.03,100.63,100.98,11584.0,90.4731,90.8327,90.4731,90.7877,11584.0
2018-06-28 11:40:00,101.02,101.06,100.48,100.58,14851.0,90.8237,90.8597,90.3382,90.4281,14851.0
2018-06-28 11:50:00,100.56,100.75,100.45,100.67,13161.0,90.4101,90.5809,90.3112,90.509,13161.0
2018-06-28 12:00:00,100.7,100.86,100.51,100.59,13048.0,90.536,90.6798,90.3652,90.4371,13048.0
2018-06-28 12:10:00,100.62,100.69,100.49,100.69,23259.0,90.4641,90.527,90.3472,90.527,23259.0
2018-06-28 12:20:00,100.72,100.72,100.47,100.63,6600.0,90.554,90.554,90.3292,90.4731,6600.0
2018-06-28 12:30:00,100.63,100.68,100.53,100.53,8624.0,90.4731,90.518,90.3832,90.3832,8624.0
2018-06-28 12:40:00,100.57,100.66,100.49,100.6,6602.0,90.4191,90.5,90.3472,90.4461,6602.0
2018-06-28 12:50:00,100.61,100.77,100.54,100.72,9146.0,90.4551,90.5989,90.3921,90.554,9146.0
2018-06-28 13:00:00,100.66,100.72,100.52,100.61,9810.0,90.5,90.554,90.3742,90.4551,9810.0
2018-06-28 13:10:00,100.61,100.82,100.56,100.65,13314.0,90.4551,90.6439,90.4101,90.491,13314.0
2018-06-28 13:20:00,100.62,100.8,100.62,100.8,6320.0,90.4641,90.6259,90.4641,90.6259,6320.0
2018-06-28 13:30:00,100.82,100.86,100.63,100.63,7986.0,90.6439,90.6798,90.4731,90.4731,7986.0
2018-06-28 13:40:00,100.63,100.85,100.62,100.76,9300.0,90.4731,90.6709,90.4641,90.5899,9300.0
2018-06-28 13:50:00,100.77,101.0,100.76,100.88,9328.0,90.5989,90.8057,90.5899,90.6978,9328.0
2018-06-28 14:00:00,100.91,100.97,100.74,100.74,10655.0,90.7248,90.7787,90.572,90.572,10655.0
2018-06-28 14:10:00,100.74,100.74,100.5,100.67,11030.0,90.572,90.572,90.3562,90.509,11030.0
2018-06-28 14:20:00,100.67,101.06,100.65,101.06,13491.0,90.509,90.8597,90.491,90.8597,13491.0
2018-06-28 14:30:00,101.11,101.14,101.01,101.08,11726.0,90.9046,90.9316,90.8147,90.8776,11726.0
2018-06-28 14:40:00,101.12,101.37,101.11,101.29,13129.0,90.9136,91.1384,90.9046,91.0664,13129.0
2018-06-28 14:50:00,101.25,101.6,101.23,101.6,10500.0,91.0305,91.3452,91.0125,91.3452,10500.0
2018-06-28 15:00:00,101.61,101.71,101.48,101.66,16110.0,91.3541,91.4441,91.2373,91.3991,16110.0
2018-06-28 15:10:00,101.72,101.89,101.65,101.7,15626.0,91.453,91.6059,91.3901,91.4351,15626.0
2018-06-28 15:20:00,101.7,101.82,101.64,101.66,37634.0,91.4351,91.5429,91.3811,91.3991,37634.0
2018-06-28 15:30:00,101.68,101.71,101.49,101.6,16815.0,91.4171,91.4441,91.2463,91.3452,16815.0
2018-06-28 15:40:00,101.6,101.7,101.54,101.66,27130.0,91.3452,91.4351,91.2912,91.3991,27130.0
2018-06-28 15:50:00,101.65,101.89,101.64,101.82,187248.0,91.3901,91.6059,91.3811,91.5429,187248.0
2018-06-29 09:30:00,102.43,103.3,102.08,102.41,31809.0,92.0914,92.8736,91.7767,92.0734,31809.0
2018-06-29 09:40:00,102.39,102.89,102.29,102.71,19654.0,92.0554,92.5049,91.9655,92.3431,19654.0
2018-06-29 09:50:00,102.71,103.0,102.38,103.0,24098.0,92.3431,92.6038,92.0464,92.6038,24098.0
2018-06-29 10:00:00,102.98,103.12,102.74,102.94,19017.0,92.5859,92.7117,92.3701,92.5499,19017.0
2018-06-29 10:10:00,102.99,103.11,102.59,103.02,81552.0,92.5949,92.7027,92.2352,92.6218,81552.0
2018-06-29 10:20:00,103.02,103.33,102.9,102.9,19980.0,92.6218,92.9005,92.5139,92.5139,19980.0
2018-06-29 10:30:00,102.94,103.39,102.84,103.39,17810.0,92.5499,92.9545,92.46,92.9545,17810.0
2018-06-29 10:40:00,103.43,103.97,103.38,103.89,30508.0,92.9904,93.4759,92.9455,93.404,30508.0
2018-06-29 10:50:00,103.89,103.96,103.51,103.57,42011.0,93.404,93.467,93.0624,93.1163,42011.0
2018-06-29 11:00:00,103.56,103.6,103.18,103.29,26581.0,93.1073,93.1433,92.7657,92.8646,26581.0
2018-06-29 11:10:00,103.23,103.48,103.22,103.31,18583.0,92.8106,93.0354,92.8016,92.8826,18583.0
2018-06-29 11:20:00,103.31,103.39,103.0,103.09,20477.0,92.8826,92.9545,92.6038,92.6848,20477.0
2018-06-29 11:30:00,103.04,103.08,102.69,102.74,19497.0,92.6398,92.6758,92.3251,92.3701,19497.0
2018-06-29 11:40:00,102.74,102.86,102.65,102.66,14100.0,92.3701,92.478,92.2892,92.2982,14100.0
2018-06-29 11:50:00,102.67,102.79,102.41,102.42,15791.0,92.3072,92.415,92.0734,92.0824,15791.0
2018-06-29 12:00:00,102.41,102.78,102.33,102.78,32759.0,92.0734,92.4061,92.0015,92.4061,32759.0
2018-06-29 12:10:00,102.75,102.87,102.65,102.79,19902.0,92.3791,92.487,92.2892,92.415,19902.0
2018-06-29 12:20:00,102.8,102.86,102.52,102.53,12500.0,92.424,92.478,92.1723,92.1813,12500.0
2018-06-29 12:30:00,102.53,102.66,102.3,102.59,33947.0,92.1813,92.2982,91.9745,92.2352,33947.0
2018-06-29 12:40:00,102.6,102.81,102.59,102.73,12500.0,92.2442,92.433,92.2352,92.3611,12500.0
2018-06-29 12:50:00,102.7,102.8,102.39,102.57,37417.0,92.3341,92.424,92.0554,92.2172,37417.0
2018-06-29 13:00:00,102.54,103.03,102.54,102.98,16772.0,92.1903,92.6308,92.1903,92.5859,16772.0
2018-06-29 13:10:00,102.94,103.32,102.94,103.23,12188.0,92.5499,92.8915,92.5499,92.8106,12188.0
2018-06-29 13:20:00,103.29,103.29,102.91,103.03,25481.0,92.8646,92.8646,92.5229,92.6308,25481.0
2018-06-29 13:30:00,103.07,103.12,102.94,103.06,14237.0,92.6668,92.7117,92.5499,92.6578,14237.0
2018-06-29 13:40:00,103.05,103.21,103.01,103.13,30360.0,92.6488,92.7927,92.6128,92.7207,30360.0
2018-06-29 13:50:00,103.12,103.21,102.95,102.95,16977.0,92.7117,92.7927,92.5589,92.5589,16977.0
2018-06-29 14:00:00,102.96,103.07,102.77,102.81,21618.0,92.5679,92.6668,92.3971,92.433,21618.0
2018-06-29 14:10:00,102.84,102.88,102.69,102.79,6136.0,92.46,92.496,92.3251,92.415,6136.0
2018-06-29 14:20:00,102.79,102.9,102.69,102.87,35278.0,92.415,92.5139,92.3251,92.487,35278.0
2018-06-29 14:30:00,102.84,103.15,102.78,102.96,11370.0,92.46,92.7387,92.4061,92.5679,11370.0
2018-06-29 14:40:00,102.92,102.94,102.83,102.93,15488.0,92.5319,92.5499,92.451,92.5409,15488.0
2018-06-29 14:50:00,102.95,103.26,102.94,103.22,15631.0,92.5589,92.8376,92.5499,92.8016,15631.0
2018-06-29 15:00:00,103.22,103.4,103.22,103.36,21456.0,92.8016,92.9635,92.8016,92.9275,21456.0
2018-06-29 15:10:00,103.35,103.35,103.1,103.16,54588.0,92.9185,92.9185,92.6938,92.7477,54588.0
2018-06-29 15:20:00,103.13,103.24,103.04,103.15,46437.0,92.7207,92.8196,92.6398,92.7387,46437.0
2018-06-29 15:30:00,103.1,103.12,102.81,102.88,26986.0,92.6938,92.7117,92.433,92.496,26986.0
2018-06-29 15:40:00,102.88,103.07,102.81,102.86,51691.0,92.496,92.6668,92.433,92.478,51691.0
2018-06-29 15:50:00,102.86,102.87,102.52,102.54,173600.0,92.478,92.487,92.1723,92.1903,173600.0
2018-07-02 09:30:00,101.28,101.76,100.36,101.61,38745.0,91.0575,91.489,90.2303,91.3541,38745.0
2018-07-02 09:40:00,101.54,101.7,100.98,101.54,17691.0,91.2912,91.4351,90.7877,91.2912,17691.0
2018-07-02 09:50:00,101.52,101.83,101.41,101.83,10114.0,91.2732,91.5519,91.1743,91.5519,10114.0
2018-07-02 10:00:00,101.77,101.98,101.55,101.71,14218.0,91.498,91.6868,91.3002,91.4441,14218.0
2018-07-02 10:10:00,101.72,102.02,101.51,102.01,20921.0,91.453,91.7228,91.2642,91.7138,20921.0
2018-07-02 10:20:00,101.99,102.31,101.89,102.31,11845.0,91.6958,91.9835,91.6059,91.9835,11845.0
2018-07-02 10:30:00,102.27,102.31,102.06,102.3,11924.0,91.9475,91.9835,91.7587,91.9745,11924.0
2018-07-02 10:40:00,102.4,102.56,102.07,102.07,7971.0,92.0644,92.2083,91.7677,91.7677,7971.0
2018-07-02 10:50:00,102.09,102.25,101.81,101.89,14996.0,91.7857,91.9295,91.534,91.6059,14996.0
2018-07-02 11:00:00,101.97,102.08,101.82,101.92,13416.0,91.6778,91.7767,91.5429,91.6329,13416.0
2018-07-02 11:10:00,101.94,101.94,101.41,101.48,11560.0,91.6508,91.6508,91.1743,91.2373,11560.0
2018-07-02 11:20:00,101.46,101.62,101.4,101.5,8916.0,91.2193,91.3631,91.1653,91.2552,8916.0
2018-07-02 11:30:00,101.4,101.46,101.28,101.44,6208.0,91.1653,91.2193,91.0575,91.2013,6208.0
2018-07-02 11:40:00,101.38,101.4,101.24,101.34,11367.0,91.1474,91.1653,91.0215,91.1114,11367.0
2018-07-02 11:50:00,101.32,101.75,101.32,101.57,8555.0,91.0934,91.48,91.0934,91.3182,8555.0
2018-07-02 12:00:00,101.49,101.5,101.19,101.23,16384.0,91.2463,91.2552,90.9765,91.0125,16384.0
2018-07-02 12:10:00,101.28,101.34,101.2,101.26,25121.0,91.0575,91.1114,90.9855,91.0395,25121.0
2018-07-02 12:20:00,101.29,101.38,101.26,101.3,6832.0,91.0664,91.1474,91.0395,91.0754,6832.0
2018-07-02 12:30:00,101.33,101.76,101.33,101.74,9380.0,91.1024,91.489,91.1024,91.471,9380.0
2018-07-02 12:40:00,101.69,101.96,101.65,101.87,5536.0,91.4261,91.6688,91.3901,91.5879,5536.0
2018-07-02 12:50:00,101.91,101.94,101.76,101.79,6946.0,91.6239,91.6508,91.489,91.516,6946.0
2018-07-02 13:00:00,101.79,101.92,101.69,101.76,5600.0,91.516,91.6329,91.4261,91.489,5600.0
2018-07-02 13:10:00,101.7,101.83,101.49,101.64,10754.0,91.4351,91.5519,91.2463,91.3811,10754.0
2018-07-02 13:20:00,101.61,101.79,101.6,101.65,5626.0,91.3541,91.516,91.3452,91.3901,5626.0
2018-07-02 13:30:00,101.64,101.89,101.57,101.89,11322.0,91.3811,91.6059,91.3182,91.6059,11322.0
2018-07-02 13:40:00,101.89,102.44,101.86,102.43,14681.0,91.6059,92.1004,91.5789,92.0914,14681.0
2018-07-02 13:50:00,102.43,102.66,102.42,102.58,31900.0,92.0914,92.2982,92.0824,92.2262,31900.0
2018-07-02 14:00:00,102.59,102.93,102.54,102.76,24019.0,92.2352,92.5409,92.1903,92.3881,24019.0
2018-07-02 14:10:00,102.73,103.13,102.69,103.04,18661.0,92.3611,92.7207,92.3251,92.6398,18661.0
2018-07-02 14:20:00,102.94,103.21,102.86,103.17,13628.0,92.5499,92.7927,92.478,92.7567,13628.0
2018-07-02 14:30:00,103.2,103.38,103.1,103.25,16793.0,92.7837,92.9455,92.6938,92.8286,16793.0
2018-07-02 14:40:00,103.26,103.45,103.24,103.3,17957.0,92.8376,93.0084,92.8196,92.8736,17957.0
2018-07-02 14:50:00,103.29,103.34,103.14,103.21,22823.0,92.8646,92.9095,92.7297,92.7927,22823.0
2018-07-02 15:00:00,103.24,103.33,103.07,103.31,27513.0,92.8196,92.9005,92.6668,92.8826,27513.0
2018-07-02 15:10:00,103.3,103.47,103.28,103.45,26653.0,92.8736,93.0264,92.8556,93.0084,26653.0
2018-07-02 15:20:00,103.44,103.44,103.22,103.31,26983.0,92.9994,92.9994,92.8016,92.8826,26983.0
2018-07-02 15:30:00,103.29,103.36,103.06,103.31,42329.0,92.8646,92.9275,92.6578,92.8826,42329.0
2018-07-02 15:40:00,103.33,103.46,103.19,103.31,50363.0,92.9005,93.0174,92.7747,92.8826,50363.0
2018-07-02 15:50:00,103.33,103.87,103.31,103.79,160554.0,92.9005,93.386,92.8826,93.3141,160554.0
2018-07-03 09:30:00,102.63,103.86,102.63,102.94,35814.0,92.2712,93.377,92.2712,92.5499,35814.0
2018-07-03 09:40:00,102.95,103.44,102.9,103.29,28448.0,92.5589,92.9994,92.5139,92.8646,28448.0
2018-07-03 09:50:00,103.34,103.45,103.05,103.31,18918.0,92.9095,93.0084,92.6488,92.8826,18918.0
2018-07-03 10:00:00,103.26,103.65,103.22,103.43,29100.0,92.8376,93.1882,92.8016,92.9904,29100.0
2018-07-03 10:10:00,103.46,103.68,103.41,103.53,21790.0,93.0174,93.2152,92.9725,93.0804,21790.0
2018-07-03 10:20:00,103.52,103.68,103.32,103.59,12570.0,93.0714,93.2152,92.8915,93.1343,12570.0
2018-07-03 10:30:00,103.58,103.84,103.58,103.68,8724.0,93.1253,93.3591,93.1253,93.2152,8724.0
2018-07-03 10:40:00,103.69,103.8,103.44,103.49,18463.0,93.2242,93.3231,92.9994,93.0444,18463.0
2018-07-03 10:50:00,103.5,103.5,103.14,103.28,18243.0,93.0534,93.0534,92.7297,92.8556,18243.0
2018-07-03 11:00:00,103.28,103.37,103.17,103.29,17066.0,92.8556,92.9365,92.7567,92.8646,17066.0
2018-07-03 11:10:00,103.28,103.28,103.06,103.14,22248.0,92.8556,92.8556,92.6578,92.7297,22248.0
2018-07-03 11:20:00,103.15,103.3,102.93,103.12,14481.0,92.7387,92.8736,92.5409,92.7117,14481.0
2018-07-03 11:30:00,103.09,103.25,103.05,103.24,7967.0,92.6848,92.8286,92.6488,92.8196,7967.0
2018-07-03 11:40:00,103.25,103.39,102.93,103.39,21279.0,92.8286,92.9545,92.5409,92.9545,21279.0
2018-07-03 11:50:00,103.38,103.38,102.91,103.2,20229.0,92.9455,92.9455,92.5229,92.7837,20229.0
2018-07-03 12:00:00,103.21,103.32,103.12,103.16,9505.0,92.7927,92.8915,92.7117,92.7477,9505.0
2018-07-03 12:10:00,103.16,103.18,102.58,102.82,18535.0,92.7477,92.7657,92.2262,92.442,18535.0
2018-07-03 12:20:00,102.84,102.84,102.4,102.5,19210.0,92.46,92.46,92.0644,92.1543,19210.0
2018-07-03 12:30:00,102.47,102.54,102.08,102.35,32785.0,92.1273,92.1903,91.7767,92.0195,32785.0
2018-07-03 12:40:00,102.35,102.75,102.31,102.38,29761.0,92.0195,92.3791,91.9835,92.0464,29761.0
2018-07-03 12:50:00,102.35,102.35,101.45,101.55,123204.0,92.0195,92.0195,91.2103,91.3002,123204.0
2018-07-05 09:30:00,102.61,102.98,101.77,102.6,39981.0,92.2532,92.5859,91.498,92.2442,39981.0
2018-07-05 09:40:00,102.59,102.7,102.08,102.27,13446.0,92.2352,92.3341,91.7767,91.9475,13446.0
2018-07-05 09:50:00,102.18,102.4,101.97,102.0,23488.0,91.8666,92.0644,91.6778,91.7048,23488.0
2018-07-05 10:00:00,102.03,102.32,102.03,102.18,9850.0,91.7318,91.9925,91.7318,91.8666,9850.0
2018-07-05 10:10:00,102.1,102.2,101.83,101.9,10146.0,91.7947,91.8846,91.5519,91.6149,10146.0
2018-07-05 10:20:00,101.92,102.11,101.81,101.96,10998.0,91.6329,91.8037,91.534,91.6688,10998.0
2018-07-05 10:30:00,101.98,101.99,101.75,101.94,14057.0,91.6868,91.6958,91.48,91.6508,14057.0
2018-07-05 10:40:00,101.94,102.71,101.93,102.65,20594.0,91.6508,92.3431,91.6418,92.2892,20594.0
2018-07-05 10:50:00,102.58,102.65,102.05,102.07,10528.0,92.2262,92.2892,91.7497,91.7677,10528.0
2018-07-05 11:00:00,102.04,102.3,102.0,102.26,12303.0,91.7407,91.9745,91.7048,91.9385,12303.0
2018-07-05 11:10:00,102.27,102.38,102.16,102.35,9200.0,91.9475,92.0464,91.8486,92.0195,9200.0
2018-07-05 11:20:00,102.32,102.49,102.27,102.48,9325.0,91.9925,92.1453,91.9475,92.1363,9325.0
2018-07-05 11:30:00,102.53,102.76,102.46,102.49,10434.0,92.1813,92.3881,92.1184,92.1453,10434.0
2018-07-05 11:40:00,102.45,102.74,102.42,102.68,8463.0,92.1094,92.3701,92.0824,92.3161,8463.0
2018-07-05 11:50:00,102.69,102.83,102.62,102.82,8054.0,92.3251,92.451,92.2622,92.442,8054.0
2018-07-05 12:00:00,102.83,103.06,102.79,102.88,10485.0,92.451,92.6578,92.415,92.496,10485.0
2018-07-05 12:10:00,102.85,103.2,102.78,103.15,10563.0,92.469,92.7837,92.4061,92.7387,10563.0
2018-07-05 12:20:00,103.17,103.18,102.89,103.05,9077.0,92.7567,92.7657,92.5049,92.6488,9077.0
2018-07-05 12:30:00,103.09,103.28,102.96,102.96,7977.0,92.6848,92.8556,92.5679,92.5679,7977.0
2018-07-05 12:40:00,102.94,103.01,102.83,102.83,3335.0,92.5499,92.6128,92.451,92.451,3335.0
2018-07-05 12:50:00,102.8,103.13,102.8,103.11,6026.0,92.424,92.7207,92.424,92.7027,6026.0
2018-07-05 13:00:00,103.14,103.31,103.13,103.25,4986.0,92.7297,92.8826,92.7207,92.8286,4986.0
2018-07-05 13:10:00,103.25,103.45,103.25,103.41,7304.0,92.8286,93.0084,92.8286,92.9725,7304.0
2018-07-05 13:20:00,103.4,103.47,103.27,103.27,5912.0,92.9635,93.0264,92.8466,92.8466,5912.0
2018-07-05 13:30:00,103.29,103.35,103.18,103.35,5988.0,92.8646,92.9185,92.7657,92.9185,5988.0
2018-07-05 13:40:00,103.31,103.35,103.19,103.19,9042.0,92.8826,92.9185,92.7747,92.7747,9042.0
2018-07-05 13:50:00,103.18,103.18,103.03,103.11,5855.0,92.7657,92.7657,92.6308,92.7027,5855.0
2018-07-05 14:00:00,103.11,103.2,102.74,102.8,6185.0,92.7027,92.7837,92.3701,92.424,6185.0
2018-07-05 14:10:00,102.67,102.85,102.53,102.8,6653.0,92.3072,92.469,92.1813,92.424,6653.0
2018-07-05 14:20:00,102.82,102.92,102.69,102.91,5162.0,92.442,92.5319,92.3251,92.5229,5162.0
2018-07-05 14:30:00,102.91,103.07,102.89,102.95,5250.0,92.5229,92.6668,92.5049,92.5589,5250.0
2018-07-05 14:40:00,102.94,103.09,102.88,103.08,4593.0,92.5499,92.6848,92.496,92.6758,4593.0
2018-07-05 14:50:00,103.05,103.15,102.92,103.11,12092.0,92.6488,92.7387,92.5319,92.7027,12092.0
2018-07-05 15:00:00,103.09,103.33,103.08,103.25,30220.0,92.6848,92.9005,92.6758,92.8286,30220.0
2018-07-05 15:10:00,103.25,103.4,103.2,103.4,9358.0,92.8286,92.9635,92.7837,92.9635,9358.0
2018-07-05 15:20:00,103.39,103.46,103.28,103.35,11655.0,92.9545,93.0174,92.8556,92.9185,11655.0
2018-07-05 15:30:00,103.32,103.32,103.09,103.11,15728.0,92.8915,92.8915,92.6848,92.7027,15728.0
2018-07-05 15:40:00,103.09,103.24,103.07,103.19,17469.0,92.6848,92.8196,92.6668,92.7747,17469.0
2018-07-05 15:50:00,103.18,103.5,103.18,103.44,59483.0,92.7657,93.0534,92.7657,92.9994,59483.0
2018-07-06 09:30:00,103.17,103.37,102.25,102.89,21846.0,92.7567,92.9365,91.9295,92.5049,21846.0
2018-07-06 09:40:00,102.96,103.11,102.35,102.39,10415.0,92.5679,92.7027,92.0195,92.0554,10415.0
2018-07-06 09:50:00,102.45,102.71,102.38,102.62,10453.0,92.1094,92.3431,92.0464,92.2622,10453.0
2018-07-06 10:00:00,102.58,102.64,102.43,102.52,4525.0,92.2262,92.2802,92.0914,92.1723,4525.0
2018-07-06 10:10:00,102.61,102.72,102.45,102.72,3533.0,92.2532,92.3521,92.1094,92.3521,3533.0
2018-07-06 10:20:00,102.6,103.01,102.53,103.01,6884.0,92.2442,92.6128,92.1813,92.6128,6884.0
2018-07-06 10:30:00,102.86,103.06,102.73,103.0,8308.0,92.478,92.6578,92.3611,92.6038,8308.0
2018-07-06 10:40:00,103.06,103.29,103.06,103.2,5604.0,92.6578,92.8646,92.6578,92.7837,5604.0
2018-07-06 10:50:00,103.15,103.21,103.05,103.09,4923.0,92.7387,92.7927,92.6488,92.6848,4923.0
2018-07-06 11:00:00,103.12,103.32,103.08,103.24,6255.0,92.7117,92.8915,92.6758,92.8196,6255.0
2018-07-06 11:10:00,103.3,103.52,103.24,103.45,8460.0,92.8736,93.0714,92.8196,93.0084,8460.0
2018-07-06 11:20:00,103.45,103.5,103.27,103.49,3310.0,93.0084,93.0534,92.8466,93.0444,3310.0
2018-07-06 11:30:00,103.47,103.8,103.46,103.76,7083.0,93.0264,93.3231,93.0174,93.2871,7083.0
2018-07-06 11:40:00,103.78,103.79,103.61,103.64,3989.0,93.3051,93.3141,93.1523,93.1792,3989.0
2018-07-06 11:50:00,103.65,103.73,103.56,103.72,3600.0,93.1882,93.2602,93.1073,93.2512,3600.0
2018-07-06 12:00:00,103.72,103.84,103.68,103.77,4450.0,93.2512,93.3591,93.2152,93.2961,4450.0
2018-07-06 12:10:00,103.76,103.81,103.68,103.78,7347.0,93.2871,93.3321,93.2152,93.3051,7347.0
2018-07-06 12:20:00,103.83,103.91,103.78,103.9,4426.0,93.3501,93.422,93.3051,93.413,4426.0
2018-07-06 12:30:00,103.89,104.07,103.89,104.02,4056.0,93.404,93.5658,93.404,93.5209,4056.0
2018-07-06 12:40:00,104.03,104.06,103.86,103.87,9285.0,93.5299,93.5569,93.377,93.386,9285.0
2018-07-06 12:50:00,103.86,104.05,103.8,103.93,17009.0,93.377,93.5479,93.3231,93.44,17009.0
2018-07-06 13:00:00,103.95,104.11,103.95,104.08,2882.0,93.458,93.6018,93.458,93.5748,2882.0
2018-07-06 13:10:00,104.08,104.25,104.07,104.08,12882.0,93.5748,93.7277,93.5658,93.5748,12882.0
2018-07-06 13:20:00,104.14,104.16,104.08,104.08,1800.0,93.6288,93.6468,93.5748,93.5748,1800.0
2018-07-06 13:30:00,104.08,104.19,104.08,104.15,2200.0,93.5748,93.6737,93.5748,93.6378,2200.0
2018-07-06 13:40:00,104.2,104.21,104.14,104.14,2097.0,93.6827,93.6917,93.6288,93.6288,2097.0
2018-07-06 13:50:00,104.17,104.31,104.17,104.26,2701.0,93.6558,93.7816,93.6558,93.7367,2701.0
2018-07-06 14:00:00,104.18,104.35,104.1,104.22,2920.0,93.6647,93.8176,93.5928,93.7007,2920.0
2018-07-06 14:10:00,104.31,104.38,104.25,104.3,2800.0,93.7816,93.8446,93.7277,93.7726,2800.0
2018-07-06 14:20:00,104.3,104.42,104.29,104.42,3559.0,93.7726,93.8805,93.7636,93.8805,3559.0
2018-07-06 14:30:00,104.44,104.47,104.35,104.35,3286.0,93.8985,93.9255,93.8176,93.8176,3286.0
2018-07-06 14:40:00,104.38,104.51,104.33,104.51,2788.0,93.8446,93.9614,93.7996,93.9614,2788.0
2018-07-06 14:50:00,104.51,104.65,104.51,104.57,4621.0,93.9614,94.0873,93.9614,94.0154,4621.0
2018-07-06 15:00:00,104.58,104.64,104.43,104.49,6535.0,94.0244,94.0783,93.8895,93.9435,6535.0
2018-07-06 15:10:00,104.54,104.67,104.44,104.52,16475.0,93.9884,94.1053,93.8985,93.9704,16475.0
2018-07-06 15:20:00,104.54,104.83,104.54,104.79,4601.0,93.9884,94.2491,93.9884,94.2132,4601.0
2018-07-06 15:30:00,104.84,104.88,104.61,104.77,11494.0,94.2581,94.2941,94.0513,94.1952,11494.0
2018-07-06 15:40:00,104.71,104.74,104.46,104.53,15531.0,94.1413,94.1682,93.9165,93.9794,15531.0
2018-07-06 15:50:00,104.52,105.0,104.51,104.87,90456.0,93.9704,94.402,93.9614,94.2851,90456.0
2018-07-09 09:30:00,105.11,105.91,105.11,105.39,35489.0,94.5009,95.2201,94.5009,94.7526,35489.0
2018-07-09 09:40:00,105.33,105.59,105.04,105.17,25525.0,94.6987,94.9324,94.4379,94.5548,25525.0
2018-07-09 09:50:00,105.04,105.25,104.83,105.12,12754.0,94.4379,94.6267,94.2491,94.5099,12754.0
2018-07-09 10:00:00,105.12,105.16,104.88,104.89,11232.0,94.5099,94.5458,94.2941,94.3031,11232.0
2018-07-09 10:10:00,104.94,104.97,104.28,104.46,26589.0,94.348,94.375,93.7547,93.9165,26589.0
2018-07-09 10:20:00,104.48,104.54,104.28,104.28,37399.0,93.9345,93.9884,93.7547,93.7547,37399.0
2018-07-09 10:30:00,104.31,104.62,104.3,104.52,16197.0,93.7816,94.0603,93.7726,93.9704,16197.0
2018-07-09 10:40:00,104.55,104.98,104.55,104.87,10498.0,93.9974,94.384,93.9974,94.2851,10498.0
2018-07-09 10:50:00,104.87,105.19,104.86,105.07,7786.0,94.2851,94.5728,94.2761,94.4649,7786.0
2018-07-09 11:00:00,105.08,105.19,104.96,105.04,11407.0,94.4739,94.5728,94.366,94.4379,11407.0
2018-07-09 11:10:00,105.0,105.01,104.69,104.81,17942.0,94.402,94.411,94.1233,94.2312,17942.0
2018-07-09 11:20:00,104.83,104.9,104.57,104.62,14298.0,94.2491,94.3121,94.0154,94.0603,14298.0
2018-07-09 11:30:00,104.6,104.85,104.5,104.71,9809.0,94.0424,94.2671,93.9524,94.1413,9809.0
2018-07-09 11:40:00,104.66,104.76,104.61,104.71,6300.0,94.0963,94.1862,94.0513,94.1413,6300.0
2018-07-09 11:50:00,104.62,104.99,104.57,104.88,7270.0,94.0603,94.393,94.0154,94.2941,7270.0
2018-07-09 12:00:00,104.91,105.06,104.9,105.01,3947.0,94.3211,94.4559,94.3121,94.411,3947.0
2018-07-09 12:10:00,105.04,105.09,104.98,104.98,2635.0,94.4379,94.4829,94.384,94.384,2635.0
2018-07-09 12:20:00,104.96,105.15,104.96,104.97,4220.0,94.366,94.5368,94.366,94.375,4220.0
2018-07-09 12:30:00,104.99,105.11,104.91,105.1,4215.0,94.393,94.5009,94.3211,94.4919,4215.0
2018-07-09 12:40:00,105.08,105.08,104.89,104.89,3761.0,94.4739,94.4739,94.3031,94.3031,3761.0
2018-07-09 12:50:00,104.9,104.99,104.89,104.9,10100.0,94.3121,94.393,94.3031,94.3121,10100.0
2018-07-09 13:00:00,104.94,105.2,104.93,105.03,12277.0,94.348,94.5818,94.339,94.429,12277.0
2018-07-09 13:10:00,105.0,105.15,105.0,105.09,3801.0,94.402,94.5368,94.402,94.4829,3801.0
2018-07-09 13:20:00,105.15,105.24,105.09,105.21,3079.0,94.5368,94.6178,94.4829,94.5908,3079.0
2018-07-09 13:30:00,105.28,105.41,105.19,105.41,5136.0,94.6537,94.7706,94.5728,94.7706,5136.0
2018-07-09 13:40:00,105.38,105.38,105.18,105.27,4632.0,94.7436,94.7436,94.5638,94.6447,4632.0
2018-07-09 13:50:00,105.27,105.47,105.27,105.39,2543.0,94.6447,94.8245,94.6447,94.7526,2543.0
2018-07-09 14:00:00,105.39,105.41,105.33,105.35,3185.0,94.7526,94.7706,94.6987,94.7167,3185.0
2018-07-09 14:10:00,105.36,105.5,105.35,105.48,3665.0,94.7256,94.8515,94.7167,94.8335,3665.0
2018-07-09 14:20:00,105.46,105.58,105.43,105.58,3767.0,94.8156,94.9234,94.7886,94.9234,3767.0
2018-07-09 14:30:00,105.61,105.68,105.51,105.66,6750.0,94.9504,95.0133,94.8605,94.9954,6750.0
2018-07-09 14:40:00,105.62,105.79,105.6,105.73,5499.0,94.9594,95.1122,94.9414,95.0583,5499.0
2018-07-09 14:50:00,105.75,105.98,105.75,105.93,7230.0,95.0763,95.2831,95.0763,95.2381,7230.0
2018-07-09 15:00:00,105.96,105.96,105.83,105.89,10213.0,95.2651,95.2651,95.1482,95.2021,10213.0
2018-07-09 15:10:00,105.92,105.99,105.79,105.81,11638.0,95.2291,95.2921,95.1122,95.1302,11638.0
2018-07-09 15:20:00,105.8,105.83,105.71,105.72,10786.0,95.1212,95.1482,95.0403,95.0493,10786.0
2018-07-09 15:30:00,105.75,105.82,105.66,105.79,12108.0,95.0763,95.1392,94.9954,95.1122,12108.0
2018-07-09 15:40:00,105.79,105.9,105.78,105.85,23798.0,95.1122,95.2111,95.1033,95.1662,23798.0
2018-07-09 15:50:00,105.82,105.99,105.72,105.97,44842.0,95.1392,95.2921,95.0493,95.2741,44842.0
2018-07-10 09:30:00,106.61,107.02,106.25,106.55,44364.0,95.8495,96.2181,95.5258,95.7955,44364.0
2018-07-10 09:40:00,106.55,106.87,106.48,106.61,12726.0,95.7955,96.0832,95.7326,95.8495,12726.0
2018-07-10 09:50:00,106.54,106.66,105.79,105.96,16628.0,95.7865,95.8944,95.1122,95.2651,16628.0
2018-07-10 10:00:00,106.04,106.14,105.81,105.94,9215.0,95.337,95.4269,95.1302,95.2471,9215.0
2018-07-10 10:10:00,105.88,106.06,105.75,106.06,6207.0,95.1932,95.355,95.0763,95.355,6207.0
2018-07-10 10:20:00,106.07,106.19,106.01,106.17,9179.0,95.364,95.4719,95.31,95.4539,9179.0
2018-07-10 10:30:00,106.19,106.27,105.93,105.93,9931.0,95.4719,95.5438,95.2381,95.2381,9931.0
2018-07-10 10:40:00,105.94,106.21,105.94,105.97,6080.0,95.2471,95.4899,95.2471,95.2741,6080.0
2018-07-10 10:50:00,106.02,106.11,105.85,106.02,41203.0,95.319,95.3999,95.1662,95.319,41203.0
2018-07-10 11:00:00,106.02,106.32,106.0,106.32,9125.0,95.319,95.5887,95.301,95.5887,9125.0
2018-07-10 11:10:00,106.3,106.33,106.14,106.25,7873.0,95.5708,95.5977,95.4269,95.5258,7873.0
2018-07-10 11:20:00,106.25,106.44,106.09,106.14,7516.0,95.5258,95.6966,95.382,95.4269,7516.0
2018-07-10 11:30:00,106.13,106.46,106.07,106.46,8647.0,95.4179,95.7146,95.364,95.7146,8647.0
2018-07-10 11:40:00,106.4,106.47,106.3,106.3,14605.0,95.6607,95.7236,95.5708,95.5708,14605.0
2018-07-10 11:50:00,106.3,106.31,106.21,106.21,9883.0,95.5708,95.5798,95.4899,95.4899,9883.0
2018-07-10 12:00:00,106.22,106.29,106.14,106.14,7305.0,95.4988,95.5618,95.4269,95.4269,7305.0
2018-07-10 12:10:00,106.18,106.23,106.17,106.19,6577.0,95.4629,95.5078,95.4539,95.4719,6577.0
2018-07-10 12:20:00,106.19,106.46,106.19,106.45,13120.0,95.4719,95.7146,95.4719,95.7056,13120.0
2018-07-10 12:30:00,106.45,106.47,106.33,106.41,36249.0,95.7056,95.7236,95.5977,95.6697,36249.0
2018-07-10 12:40:00,106.41,106.55,106.33,106.51,7798.0,95.6697,95.7955,95.5977,95.7596,7798.0
2018-07-10 12:50:00,106.52,106.6,106.39,106.41,12358.0,95.7686,95.8405,95.6517,95.6697,12358.0
2018-07-10 13:00:00,106.44,106.46,106.29,106.3,17985.0,95.6966,95.7146,95.5618,95.5708,17985.0
2018-07-10 13:10:00,106.27,106.4,106.13,106.21,10775.0,95.5438,95.6607,95.4179,95.4899,10775.0
2018-07-10 13:20:00,106.2,106.29,106.09,106.14,18870.0,95.4809,95.5618,95.382,95.4269,18870.0
2018-07-10 13:30:00,106.13,106.2,105.91,105.91,6314.0,95.4179,95.4809,95.2201,95.2201,6314.0
2018-07-10 13:40:00,105.9,105.96,105.68,105.73,5796.0,95.2111,95.2651,95.0133,95.0583,5796.0
2018-07-10 13:50:00,105.73,105.75,105.58,105.72,13705.0,95.0583,95.0763,94.9234,95.0493,13705.0
2018-07-10 14:00:00,105.71,106.01,105.68,105.89,14957.0,95.0403,95.31,95.0133,95.2021,14957.0
2018-07-10 14:10:00,105.89,105.97,105.8,105.85,13909.0,95.2021,95.2741,95.1212,95.1662,13909.0
2018-07-10 14:20:00,105.89,105.98,105.86,105.98,7811.0,95.2021,95.2831,95.1752,95.2831,7811.0
2018-07-10 14:30:00,105.94,105.94,105.79,105.9,8494.0,95.2471,95.2471,95.1122,95.2111,8494.0
2018-07-10 14:40:00,105.87,105.9,105.81,105.88,8083.0,95.1842,95.2111,95.1302,95.1932,8083.0
2018-07-10 14:50:00,105.9,106.16,105.88,106.09,21529.0,95.2111,95.4449,95.1932,95.382,21529.0
2018-07-10 15:00:00,106.1,106.1,106.02,106.05,23346.0,95.391,95.391,95.319,95.346,23346.0
2018-07-10 15:10:00,106.05,106.18,106.05,106.07,28085.0,95.346,95.4629,95.346,95.364,28085.0
2018-07-10 15:20:00,106.07,106.1,105.97,106.0,13505.0,95.364,95.391,95.2741,95.301,13505.0
2018-07-10 15:30:00,106.0,106.05,105.93,106.04,15297.0,95.301,95.346,95.2381,95.337,15297.0
2018-07-10 15:40:00,106.05,106.05,105.92,105.99,22236.0,95.346,95.346,95.2291,95.2921,22236.0
2018-07-10 15:50:00,106.0,106.11,105.99,106.07,73093.0,95.301,95.3999,95.2921,95.364,73093.0
2018-07-11 09:30:00,105.4,106.43,105.05,106.07,70847.0,94.7616,95.6876,94.4469,95.364,70847.0
2018-07-11 09:40:00,105.98,105.98,105.39,105.65,21633.0,95.2831,95.2831,94.7526,94.9864,21633.0
2018-07-11 09:50:00,105.57,105.7,105.36,105.44,19419.0,94.9144,95.0313,94.7256,94.7976,19419.0
2018-07-11 10:00:00,105.44,105.84,105.23,105.55,16909.0,94.7976,95.1572,94.6088,94.8965,16909.0
2018-07-11 10:10:00,105.47,105.85,105.4,105.82,5900.0,94.8245,95.1662,94.7616,95.1392,5900.0
2018-07-11 10:20:00,105.79,105.86,105.6,105.6,7017.0,95.1122,95.1752,94.9414,94.9414,7017.0
2018-07-11 10:30:00,105.59,105.63,105.24,105.32,12204.0,94.9324,94.9684,94.6178,94.6897,12204.0
2018-07-11 10:40:00,105.29,105.29,104.88,104.88,6968.0,94.6627,94.6627,94.2941,94.2941,6968.0
2018-07-11 10:50:00,104.92,105.02,104.44,104.62,9221.0,94.3301,94.42,93.8985,94.0603,9221.0
2018-07-11 11:00:00,104.57,104.72,104.06,104.19,13312.0,94.0154,94.1502,93.5569,93.6737,13312.0
2018-07-11 11:10:00,104.12,104.12,103.76,103.87,23154.0,93.6108,93.6108,93.2871,93.386,23154.0
2018-07-11 11:20:00,103.82,103.85,103.33,103.44,28481.0,93.3411,93.3681,92.9005,92.9994,28481.0
2018-07-11 11:30:00,103.48,103.81,103.34,103.81,19785.0,93.0354,93.3321,92.9095,93.3321,19785.0
2018-07-11 11:40:00,103.81,103.81,103.38,103.61,13025.0,93.3321,93.3321,92.9455,93.1523,13025.0
2018-07-11 11:50:00,103.61,103.73,103.44,103.49,11080.0,93.1523,93.2602,92.9994,93.0444,11080.0
2018-07-11 12:00:00,103.44,103.7,103.41,103.55,7562.0,92.9994,93.2332,92.9725,93.0983,7562.0
2018-07-11 12:10:00,103.54,103.56,103.02,103.2,28850.0,93.0893,93.1073,92.6218,92.7837,28850.0
2018-07-11 12:20:00,103.23,103.45,103.23,103.38,8644.0,92.8106,93.0084,92.8106,92.9455,8644.0
2018-07-11 12:30:00,103.45,103.62,103.44,103.58,8134.0,93.0084,93.1613,92.9994,93.1253,8134.0
2018-07-11 12:40:00,103.55,103.55,103.43,103.49,7175.0,93.0983,93.0983,92.9904,93.0444,7175.0
2018-07-11 12:50:00,103.5,103.5,103.22,103.26,10974.0,93.0534,93.0534,92.8016,92.8376,10974.0
2018-07-11 13:00:00,103.25,103.35,103.13,103.13,7700.0,92.8286,92.9185,92.7207,92.7207,7700.0
2018-07-11 13:10:00,103.12,103.32,103.11,103.32,10829.0,92.7117,92.8915,92.7027,92.8915,10829.0
2018-07-11 13:20:00,103.4,103.88,103.39,103.82,11278.0,92.9635,93.395,92.9545,93.3411,11278.0
2018-07-11 13:30:00,103.78,103.81,103.48,103.49,5600.0,93.3051,93.3321,93.0354,93.0444,5600.0
2018-07-11 13:40:00,103.46,103.52,103.25,103.35,10563.0,93.0174,93.0714,92.8286,92.9185,10563.0
2018-07-11 13:50:00,103.34,103.43,103.28,103.29,8357.0,92.9095,92.9904,92.8556,92.8646,8357.0
2018-07-11 14:00:00,103.41,103.47,103.23,103.26,7340.0,92.9725,93.0264,92.8106,92.8376,7340.0
2018-07-11 14:10:00,103.29,103.37,103.12,103.27,8086.0,92.8646,92.9365,92.7117,92.8466,8086.0
2018-07-11 14:20:00,103.29,103.43,103.28,103.36,7573.0,92.8646,92.9904,92.8556,92.9275,7573.0
2018-07-11 14:30:00,103.33,103.47,103.33,103.4,12084.0,92.9005,93.0264,92.9005,92.9635,12084.0
2018-07-11 14:40:00,103.44,103.44,103.32,103.34,12345.0,92.9994,92.9994,92.8915,92.9095,12345.0
2018-07-11 14:50:00,103.34,103.44,103.29,103.32,9915.0,92.9095,92.9994,92.8646,92.8915,9915.0
2018-07-11 15:00:00,103.3,103.45,103.22,103.43,13675.0,92.8736,93.0084,92.8016,92.9904,13675.0
2018-07-11 15:10:00,103.44,103.45,103.17,103.22,12474.0,92.9994,93.0084,92.7567,92.8016,12474.0
2018-07-11 15:20:00,103.21,103.32,103.14,103.21,13867.0,92.7927,92.8915,92.7297,92.7927,13867.0
2018-07-11 15:30:00,103.25,103.44,103.25,103.27,16835.0,92.8286,92.9994,92.8286,92.8466,16835.0
2018-07-11 15:40:00,103.25,103.49,103.24,103.46,46155.0,92.8286,93.0444,92.8196,93.0174,46155.0
2018-07-11 15:50:00,103.42,103.59,103.18,103.27,170588.0,92.9815,93.1343,92.7657,92.8466,170588.0
2018-07-12 09:30:00,104.06,104.5,103.49,103.9,27162.0,93.5569,93.9524,93.0444,93.413,27162.0
2018-07-12 09:40:00,103.93,104.05,103.67,104.05,20138.0,93.44,93.5479,93.2062,93.5479,20138.0
2018-07-12 09:50:00,103.96,104.24,103.8,104.05,43044.0,93.467,93.7187,93.3231,93.5479,43044.0
2018-07-12 10:00:00,104.05,104.54,104.05,104.4,29386.0,93.5479,93.9884,93.5479,93.8625,29386.0
2018-07-12 10:10:00,104.4,104.43,104.21,104.3,14404.0,93.8625,93.8895,93.6917,93.7726,14404.0
2018-07-12 10:20:00,104.27,104.45,104.17,104.43,22607.0,93.7457,93.9075,93.6558,93.8895,22607.0
2018-07-12 10:30:00,104.54,104.8,104.53,104.6,17339.0,93.9884,94.2222,93.9794,94.0424,17339.0
2018-07-12 10:40:00,104.59,104.59,104.27,104.31,24075.0,94.0334,94.0334,93.7457,93.7816,24075.0
2018-07-12 10:50:00,104.28,104.56,104.25,104.42,45631.0,93.7547,94.0064,93.7277,93.8805,45631.0
2018-07-12 11:00:00,104.41,104.55,104.37,104.5,14213.0,93.8715,93.9974,93.8356,93.9524,14213.0
2018-07-12 11:10:00,104.5,104.56,104.23,104.27,13359.0,93.9524,94.0064,93.7097,93.7457,13359.0
2018-07-12 11:20:00,104.24,104.39,104.17,104.31,10942.0,93.7187,93.8535,93.6558,93.7816,10942.0
2018-07-12 11:30:00,104.38,104.45,104.29,104.32,4469.0,93.8446,93.9075,93.7636,93.7906,4469.0
2018-07-12 11:40:00,104.4,104.5,104.31,104.49,7757.0,93.8625,93.9524,93.7816,93.9435,7757.0
2018-07-12 11:50:00,104.45,104.78,104.45,104.71,56540.0,93.9075,94.2042,93.9075,94.1413,56540.0
2018-07-12 12:00:00,104.78,104.78,104.45,104.45,17107.0,94.2042,94.2042,93.9075,93.9075,17107.0
2018-07-12 12:10:00,104.45,104.54,104.39,104.39,13600.0,93.9075,93.9884,93.8535,93.8535,13600.0
2018-07-12 12:20:00,104.36,104.43,104.33,104.4,4265.0,93.8266,93.8895,93.7996,93.8625,4265.0
2018-07-12 12:30:00,104.41,104.45,104.37,104.37,4158.0,93.8715,93.9075,93.8356,93.8356,4158.0
2018-07-12 12:40:00,104.39,104.43,104.28,104.4,6000.0,93.8535,93.8895,93.7547,93.8625,6000.0
2018-07-12 12:50:00,104.4,104.42,104.36,104.4,11869.0,93.8625,93.8805,93.8266,93.8625,11869.0
2018-07-12 13:00:00,104.4,104.5,104.34,104.41,21366.0,93.8625,93.9524,93.8086,93.8715,21366.0
2018-07-12 13:10:00,104.4,104.48,104.38,104.4,13717.0,93.8625,93.9345,93.8446,93.8625,13717.0
2018-07-12 13:20:00,104.36,104.48,104.34,104.45,12476.0,93.8266,93.9345,93.8086,93.9075,12476.0
2018-07-12 13:30:00,104.44,104.47,104.35,104.41,3809.0,93.8985,93.9255,93.8176,93.8715,3809.0
2018-07-12 13:40:00,104.45,104.45,104.26,104.34,14133.0,93.9075,93.9075,93.7367,93.8086,14133.0
2018-07-12 13:50:00,104.35,104.35,104.06,104.17,7431.0,93.8176,93.8176,93.5569,93.6558,7431.0
2018-07-12 14:00:00,104.09,104.2,104.07,104.12,9635.0,93.5838,93.6827,93.5658,93.6108,9635.0
2018-07-12 14:10:00,104.1,104.22,104.07,104.21,8728.0,93.5928,93.7007,93.5658,93.6917,8728.0
2018-07-12 14:20:00,104.19,104.29,104.18,104.28,4752.0,93.6737,93.7636,93.6647,93.7547,4752.0
2018-07-12 14:30:00,104.24,104.25,104.16,104.22,1932.0,93.7187,93.7277,93.6468,93.7007,1932.0
2018-07-12 14:40:00,104.22,104.45,104.2,104.43,4899.0,93.7007,93.9075,93.6827,93.8895,4899.0
2018-07-12 14:50:00,104.45,104.53,104.43,104.46,21805.0,93.9075,93.9794,93.8895,93.9165,21805.0
2018-07-12 15:00:00,104.46,104.82,104.42,104.82,57009.0,93.9165,94.2401,93.8805,94.2401,57009.0
2018-07-12 15:10:00,104.75,104.78,104.57,104.65,79892.0,94.1772,94.2042,94.0154,94.0873,79892.0
2018-07-12 15:20:00,104.65,104.73,104.42,104.57,13524.0,94.0873,94.1592,93.8805,94.0154,13524.0
2018-07-12 15:30:00,104.55,104.55,104.43,104.48,11067.0,93.9974,93.9974,93.8895,93.9345,11067.0
2018-07-12 15:40:00,104.45,104.5,104.35,104.46,32800.0,93.9075,93.9524,93.8176,93.9165,32800.0
2018-07-12 15:50:00,104.44,104.7,104.44,104.56,284812.0,93.8985,94.1323,93.8985,94.0064,284812.0
2018-07-13 09:30:00,104.59,104.92,104.35,104.75,20279.0,94.0334,94.3301,93.8176,94.1772,20279.0
2018-07-13 09:40:00,104.8,104.84,104.14,104.58,15887.0,94.2222,94.2581,93.6288,94.0244,15887.0
2018-07-13 09:50:00,104.64,104.9,104.48,104.9,10000.0,94.0783,94.3121,93.9345,94.3121,10000.0
2018-07-13 10:00:00,104.81,105.07,104.78,105.05,8627.0,94.2312,94.4649,94.2042,94.4469,8627.0
2018-07-13 10:10:00,105.0,105.05,104.8,104.87,16835.0,94.402,94.4469,94.2222,94.2851,16835.0
2018-07-13 10:20:00,104.88,104.95,104.81,104.83,4735.0,94.2941,94.357,94.2312,94.2491,4735.0
2018-07-13 10:30:00,104.83,104.94,104.76,104.92,10864.0,94.2491,94.348,94.1862,94.3301,10864.0
2018-07-13 10:40:00,104.92,105.07,104.73,104.79,8293.0,94.3301,94.4649,94.1592,94.2132,8293.0
2018-07-13 10:50:00,104.79,104.99,104.78,104.95,3605.0,94.2132,94.393,94.2042,94.357,3605.0
2018-07-13 11:00:00,104.95,105.0,104.84,104.95,4302.0,94.357,94.402,94.2581,94.357,4302.0
2018-07-13 11:10:00,104.92,104.95,104.7,104.87,27972.0,94.3301,94.357,94.1323,94.2851,27972.0
2018-07-13 11:20:00,104.87,104.88,104.64,104.64,4500.0,94.2851,94.2941,94.0783,94.0783,4500.0
2018-07-13 11:30:00,104.65,104.79,104.64,104.73,3839.0,94.0873,94.2132,94.0783,94.1592,3839.0
2018-07-13 11:40:00,104.75,104.81,104.64,104.73,7824.0,94.1772,94.2312,94.0783,94.1592,7824.0
2018-07-13 11:50:00,104.73,104.8,104.72,104.78,2218.0,94.1592,94.2222,94.1502,94.2042,2218.0
2018-07-13 12:00:00,104.79,104.82,104.71,104.81,4028.0,94.2132,94.2401,94.1413,94.2312,4028.0
2018-07-13 12:10:00,104.83,104.92,104.82,104.88,4500.0,94.2491,94.3301,94.2401,94.2941,4500.0
2018-07-13 12:20:00,104.88,104.89,104.81,104.84,2890.0,94.2941,94.3031,94.2312,94.2581,2890.0
2018-07-13 12:30:00,104.81,104.81,104.65,104.78,5420.0,94.2312,94.2312,94.0873,94.2042,5420.0
2018-07-13 12:40:00,104.79,104.9,104.73,104.89,2002.0,94.2132,94.3121,94.1592,94.3031,2002.0
2018-07-13 12:50:00,104.91,104.91,104.77,104.79,1838.0,94.3211,94.3211,94.1952,94.2132,1838.0
2018-07-13 13:00:00,104.83,104.95,104.81,104.81,5116.0,94.2491,94.357,94.2312,94.2312,5116.0
2018-07-13 13:10:00,104.84,104.89,104.79,104.88,4000.0,94.2581,94.3031,94.2132,94.2941,4000.0
2018-07-13 13:20:00,104.86,104.91,104.8,104.83,8009.0,94.2761,94.3211,94.2222,94.2491,8009.0
2018-07-13 13:30:00,104.87,104.94,104.82,104.85,27793.0,94.2851,94.348,94.2401,94.2671,27793.0
2018-07-13 13:40:00,104.86,104.93,104.76,104.77,5877.0,94.2761,94.339,94.1862,94.1952,5877.0
2018-07-13 13:50:00,104.78,104.91,104.76,104.91,5555.0,94.2042,94.3211,94.1862,94.3211,5555.0
2018-07-13 14:00:00,104.84,104.91,104.84,104.89,11238.0,94.2581,94.3211,94.2581,94.3031,11238.0
2018-07-13 14:10:00,104.86,104.9,104.81,104.84,7817.0,94.2761,94.3121,94.2312,94.2581,7817.0
2018-07-13 14:20:00,104.84,104.9,104.84,104.88,5086.0,94.2581,94.3121,94.2581,94.2941,5086.0
2018-07-13 14:30:00,104.86,104.9,104.81,104.88,8300.0,94.2761,94.3121,94.2312,94.2941,8300.0
2018-07-13 14:40:00,104.86,104.9,104.85,104.87,6284.0,94.2761,94.3121,94.2671,94.2851,6284.0
2018-07-13 14:50:00,104.88,104.9,104.84,104.84,8571.0,94.2941,94.3121,94.2581,94.2581,8571.0
2018-07-13 15:00:00,104.86,104.87,104.75,104.83,8754.0,94.2761,94.2851,94.1772,94.2491,8754.0
2018-07-13 15:10:00,104.82,104.87,104.76,104.81,11832.0,94.2401,94.2851,94.1862,94.2312,11832.0
2018-07-13 15:20:00,104.83,104.85,104.75,104.76,7554.0,94.2491,94.2671,94.1772,94.1862,7554.0
2018-07-13 15:30:00,104.78,104.95,104.77,104.95,13558.0,94.2042,94.357,94.1952,94.357,13558.0
2018-07-13 15:40:00,104.92,104.94,104.81,104.85,17940.0,94.3301,94.348,94.2312,94.2671,17940.0
2018-07-13 15:50:00,104.88,104.97,104.82,104.85,37604.0,94.2941,94.375,94.2401,94.2671,37604.0
2018-07-16 09:30:00,104.7,104.7,104.14,104.26,19028.0,94.1323,94.1323,93.6288,93.7367,19028.0
2018-07-16 09:40:00,104.24,104.63,104.08,104.54,16006.0,93.7187,94.0693,93.5748,93.9884,16006.0
2018-07-16 09:50:00,104.53,104.72,104.49,104.6,22542.0,93.9794,94.1502,93.9435,94.0424,22542.0
2018-07-16 10:00:00,104.6,104.66,104.48,104.48,18504.0,94.0424,94.0963,93.9345,93.9345,18504.0
2018-07-16 10:10:00,104.5,104.56,104.43,104.45,12777.0,93.9524,94.0064,93.8895,93.9075,12777.0
2018-07-16 10:20:00,104.46,104.58,104.29,104.48,33350.0,93.9165,94.0244,93.7636,93.9345,33350.0
2018-07-16 10:30:00,104.48,104.66,104.39,104.56,33349.0,93.9345,94.0963,93.8535,94.0064,33349.0
2018-07-16 10:40:00,104.55,104.55,104.15,104.15,15704.0,93.9974,93.9974,93.6378,93.6378,15704.0
2018-07-16 10:50:00,104.13,104.29,104.09,104.11,10370.0,93.6198,93.7636,93.5838,93.6018,10370.0
2018-07-16 11:00:00,104.1,104.23,104.01,104.15,11567.0,93.5928,93.7097,93.5119,93.6378,11567.0
2018-07-16 11:10:00,104.11,104.28,104.11,104.28,10808.0,93.6018,93.7547,93.6018,93.7547,10808.0
2018-07-16 11:20:00,104.25,104.35,104.12,104.23,10671.0,93.7277,93.8176,93.6108,93.7097,10671.0
2018-07-16 11:30:00,104.23,104.38,104.15,104.38,15085.0,93.7097,93.8446,93.6378,93.8446,15085.0
2018-07-16 11:40:00,104.37,104.49,104.26,104.42,9343.0,93.8356,93.9435,93.7367,93.8805,9343.0
2018-07-16 11:50:00,104.42,104.55,104.26,104.47,12800.0,93.8805,93.9974,93.7367,93.9255,12800.0
2018-07-16 12:00:00,104.47,104.56,104.47,104.54,3770.0,93.9255,94.0064,93.9255,93.9884,3770.0
2018-07-16 12:10:00,104.51,104.51,104.25,104.42,15440.0,93.9614,93.9614,93.7277,93.8805,15440.0
2018-07-16 12:20:00,104.44,104.57,104.43,104.53,10207.0,93.8985,94.0154,93.8895,93.9794,10207.0
2018-07-16 12:30:00,104.52,104.55,104.33,104.39,11662.0,93.9704,93.9974,93.7996,93.8535,11662.0
2018-07-16 12:40:00,104.38,104.46,104.26,104.38,15154.0,93.8446,93.9165,93.7367,93.8446,15154.0
2018-07-16 12:50:00,104.39,104.49,104.37,104.49,10301.0,93.8535,93.9435,93.8356,93.9435,10301.0
2018-07-16 13:00:00,104.49,104.62,104.38,104.51,16311.0,93.9435,94.0603,93.8446,93.9614,16311.0
2018-07-16 13:10:00,104.5,104.5,104.36,104.43,11470.0,93.9524,93.9524,93.8266,93.8895,11470.0
2018-07-16 13:20:00,104.44,104.47,104.19,104.21,8987.0,93.8985,93.9255,93.6737,93.6917,8987.0
2018-07-16 13:30:00,104.2,104.38,104.15,104.32,8575.0,93.6827,93.8446,93.6378,93.7906,8575.0
2018-07-16 13:40:00,104.3,104.44,104.21,104.36,5622.0,93.7726,93.8985,93.6917,93.8266,5622.0
2018-07-16 13:50:00,104.28,104.33,104.21,104.33,4884.0,93.7547,93.7996,93.6917,93.7996,4884.0
2018-07-16 14:00:00,104.36,104.44,104.26,104.44,5650.0,93.8266,93.8985,93.7367,93.8985,5650.0
2018-07-16 14:10:00,104.45,104.45,104.28,104.34,4734.0,93.9075,93.9075,93.7547,93.8086,4734.0
2018-07-16 14:20:00,104.34,104.35,104.2,104.2,8303.0,93.8086,93.8176,93.6827,93.6827,8303.0
2018-07-16 14:30:00,104.21,104.21,104.05,104.1,5684.0,93.6917,93.6917,93.5479,93.5928,5684.0
2018-07-16 14:40:00,104.09,104.22,103.97,104.17,6841.0,93.5838,93.7007,93.4759,93.6558,6841.0
2018-07-16 14:50:00,104.2,104.21,104.07,104.12,8459.0,93.6827,93.6917,93.5658,93.6108,8459.0
2018-07-16 15:00:00,104.14,104.18,104.0,104.18,9304.0,93.6288,93.6647,93.5029,93.6647,9304.0
2018-07-16 15:10:00,104.16,104.17,104.06,104.14,11065.0,93.6468,93.6558,93.5569,93.6288,11065.0
2018-07-16 15:20:00,104.12,104.17,104.07,104.08,13051.0,93.6108,93.6558,93.5658,93.5748,13051.0
2018-07-16 15:30:00,104.08,104.14,103.96,104.11,34232.0,93.5748,93.6288,93.467,93.6018,34232.0
2018-07-16 15:40:00,104.12,104.19,104.09,104.18,29223.0,93.6108,93.6737,93.5838,93.6647,29223.0
2018-07-16 15:50:00,104.16,104.24,104.13,104.16,65842.0,93.6468,93.7187,93.6198,93.6468,65842.0
2018-07-17 09:30:00,103.62,104.3,103.62,104.0,31571.0,93.1613,93.7726,93.1613,93.5029,31571.0
2018-07-17 09:40:00,104.12,104.12,103.63,103.82,14836.0,93.6108,93.6108,93.1703,93.3411,14836.0
2018-07-17 09:50:00,103.93,103.93,103.65,103.81,11070.0,93.44,93.44,93.1882,93.3321,11070.0
2018-07-17 10:00:00,103.86,104.11,103.83,104.0,26887.0,93.377,93.6018,93.3501,93.5029,26887.0
2018-07-17 10:10:00,104.05,104.52,103.94,104.5,8697.0,93.5479,93.9704,93.449,93.9524,8697.0
2018-07-17 10:20:00,104.46,104.52,104.31,104.39,34587.0,93.9165,93.9704,93.7816,93.8535,34587.0
2018-07-17 10:30:00,104.37,104.79,104.29,104.78,53773.0,93.8356,94.2132,93.7636,94.2042,53773.0
2018-07-17 10:40:00,104.78,104.93,104.68,104.68,19262.0,94.2042,94.339,94.1143,94.1143,19262.0
2018-07-17 10:50:00,104.66,104.8,104.53,104.53,33759.0,94.0963,94.2222,93.9794,93.9794,33759.0
2018-07-17 11:00:00,104.58,104.78,104.55,104.65,53473.0,94.0244,94.2042,93.9974,94.0873,53473.0
2018-07-17 11:10:00,104.67,104.83,104.64,104.81,19255.0,94.1053,94.2491,94.0783,94.2312,19255.0
2018-07-17 11:20:00,104.84,104.84,104.57,104.67,32394.0,94.2581,94.2581,94.0154,94.1053,32394.0
2018-07-17 11:30:00,104.69,104.73,104.52,104.7,14948.0,94.1233,94.1592,93.9704,94.1323,14948.0
2018-07-17 11:40:00,104.7,105.12,104.62,104.99,50402.0,94.1323,94.5099,94.0603,94.393,50402.0
2018-07-17 11:50:00,104.98,104.98,104.82,104.83,37710.0,94.384,94.384,94.2401,94.2491,37710.0
2018-07-17 12:00:00,104.86,104.87,104.67,104.7,26562.0,94.2761,94.2851,94.1053,94.1323,26562.0
2018-07-17 12:10:00,104.74,105.29,104.74,105.01,13971.0,94.1682,94.6627,94.1682,94.411,13971.0
2018-07-17 12:20:00,104.99,105.26,104.99,105.2,11273.0,94.393,94.6357,94.393,94.5818,11273.0
2018-07-17 12:30:00,105.2,105.24,105.0,105.13,34686.0,94.5818,94.6178,94.402,94.5189,34686.0
2018-07-17 12:40:00,105.15,105.28,105.05,105.11,58591.0,94.5368,94.6537,94.4469,94.5009,58591.0
2018-07-17 12:50:00,105.09,105.25,105.03,105.15,45863.0,94.4829,94.6267,94.429,94.5368,45863.0
2018-07-17 13:00:00,105.19,105.57,105.1,105.44,49946.0,94.5728,94.9144,94.4919,94.7976,49946.0
2018-07-17 13:10:00,105.4,105.54,105.3,105.31,76442.0,94.7616,94.8875,94.6717,94.6807,76442.0
2018-07-17 13:20:00,105.31,105.51,105.31,105.41,109403.0,94.6807,94.8605,94.6807,94.7706,109403.0
2018-07-17 13:30:00,105.44,105.69,105.37,105.4,66229.0,94.7976,95.0223,94.7346,94.7616,66229.0
2018-07-17 13:40:00,105.4,105.58,105.36,105.58,8350.0,94.7616,94.9234,94.7256,94.9234,8350.0
2018-07-17 13:50:00,105.6,105.6,105.33,105.35,29242.0,94.9414,94.9414,94.6987,94.7167,29242.0
2018-07-17 14:00:00,105.34,105.37,105.3,105.35,16968.0,94.7077,94.7346,94.6717,94.7167,16968.0
2018-07-17 14:10:00,105.34,105.35,105.2,105.23,7344.0,94.7077,94.7167,94.5818,94.6088,7344.0
2018-07-17 14:20:00,105.2,105.45,105.17,105.45,31204.0,94.5818,94.8066,94.5548,94.8066,31204.0
2018-07-17 14:30:00,105.42,105.52,105.31,105.33,144550.0,94.7796,94.8695,94.6807,94.6987,144550.0
2018-07-17 14:40:00,105.33,105.4,105.22,105.3,26456.0,94.6987,94.7616,94.5998,94.6717,26456.0
2018-07-17 14:50:00,105.31,105.54,105.29,105.48,99984.0,94.6807,94.8875,94.6627,94.8335,99984.0
2018-07-17 15:00:00,105.5,105.57,105.42,105.57,13838.0,94.8515,94.9144,94.7796,94.9144,13838.0
2018-07-17 15:10:00,105.55,105.6,105.5,105.52,16059.0,94.8965,94.9414,94.8515,94.8695,16059.0
2018-07-17 15:20:00,105.54,105.69,105.48,105.5,16366.0,94.8875,95.0223,94.8335,94.8515,16366.0
2018-07-17 15:30:00,105.5,105.55,105.4,105.49,15132.0,94.8515,94.8965,94.7616,94.8425,15132.0
2018-07-17 15:40:00,105.54,105.97,105.53,105.97,26388.0,94.8875,95.2741,94.8785,95.2741,26388.0
2018-07-17 15:50:00,105.95,106.04,105.75,105.87,105809.0,95.2561,95.337,95.0763,95.1842,105809.0
2018-07-18 09:30:00,107.62,109.15,107.45,108.88,84698.0,96.7575,98.1331,96.6047,97.8904,84698.0
2018-07-18 09:40:00,108.8,109.11,108.34,108.83,83318.0,97.8184,98.0971,97.4049,97.8454,83318.0
2018-07-18 09:50:00,108.88,109.45,108.84,109.17,37892.0,97.8904,98.4028,97.8544,98.1511,37892.0
2018-07-18 10:00:00,109.22,109.41,108.57,108.66,37087.0,98.196,98.3669,97.6116,97.6926,37087.0
2018-07-18 10:10:00,108.66,108.68,108.01,108.2,17099.0,97.6926,97.7105,97.1082,97.279,17099.0
2018-07-18 10:20:00,108.19,109.1,108.19,109.09,50010.0,97.27,98.0882,97.27,98.0792,50010.0
2018-07-18 10:30:00,109.01,109.36,108.48,109.32,30320.0,98.0072,98.3219,97.5307,98.2859,30320.0
2018-07-18 10:40:00,109.4,109.65,109.1,109.6,30389.0,98.3579,98.5826,98.0882,98.5377,30389.0
2018-07-18 10:50:00,109.62,109.8,109.4,109.63,32867.0,98.5557,98.7175,98.3579,98.5647,32867.0
2018-07-18 11:00:00,109.58,109.61,109.01,109.19,20115.0,98.5197,98.5467,98.0072,98.1691,20115.0
2018-07-18 11:10:00,109.16,109.43,109.15,109.36,17011.0,98.1421,98.3848,98.1331,98.3219,17011.0
2018-07-18 11:20:00,109.36,109.45,109.25,109.3,24773.0,98.3219,98.4028,98.223,98.268,24773.0
2018-07-18 11:30:00,109.31,109.33,109.07,109.29,16963.0,98.277,98.2949,98.0612,98.259,16963.0
2018-07-18 11:40:00,109.26,109.28,108.95,108.97,11612.0,98.232,98.25,97.9533,97.9713,11612.0
2018-07-18 11:50:00,108.94,109.34,108.93,109.33,16511.0,97.9443,98.3039,97.9353,98.2949,16511.0
2018-07-18 12:00:00,109.34,109.36,109.03,109.23,11163.0,98.3039,98.3219,98.0252,98.205,11163.0
2018-07-18 12:10:00,109.23,109.3,109.12,109.21,9058.0,98.205,98.268,98.1061,98.187,9058.0
2018-07-18 12:20:00,109.15,109.46,109.15,109.46,9513.0,98.1331,98.4118,98.1331,98.4118,9513.0
2018-07-18 12:30:00,109.45,109.51,109.36,109.42,11671.0,98.4028,98.4568,98.3219,98.3759,11671.0
2018-07-18 12:40:00,109.38,109.5,109.36,109.5,17193.0,98.3399,98.4478,98.3219,98.4478,17193.0
2018-07-18 12:50:00,109.48,109.64,109.4,109.6,27591.0,98.4298,98.5736,98.3579,98.5377,27591.0
2018-07-18 13:00:00,109.57,109.61,109.43,109.55,15390.0,98.5107,98.5467,98.3848,98.4927,15390.0
2018-07-18 13:10:00,109.58,109.71,109.49,109.56,8444.0,98.5197,98.6366,98.4388,98.5017,8444.0
2018-07-18 13:20:00,109.55,109.56,109.43,109.43,12808.0,98.4927,98.5017,98.3848,98.3848,12808.0
2018-07-18 13:30:00,109.44,109.55,109.25,109.29,15947.0,98.3938,98.4927,98.223,98.259,15947.0
2018-07-18 13:40:00,109.31,109.58,109.3,109.58,6535.0,98.277,98.5197,98.268,98.5197,6535.0
2018-07-18 13:50:00,109.59,109.66,109.5,109.63,14844.0,98.5287,98.5916,98.4478,98.5647,14844.0
2018-07-18 14:00:00,109.59,109.68,109.51,109.6,12756.0,98.5287,98.6096,98.4568,98.5377,12756.0
2018-07-18 14:10:00,109.62,109.63,109.37,109.53,10048.0,98.5557,98.5647,98.3309,98.4748,10048.0
2018-07-18 14:20:00,109.54,109.62,109.45,109.59,23658.0,98.4837,98.5557,98.4028,98.5287,23658.0
2018-07-18 14:30:00,109.59,110.0,109.56,109.89,37572.0,98.5287,98.8973,98.5017,98.7984,37572.0
2018-07-18 14:40:00,109.9,110.68,109.89,110.41,92844.0,98.8074,99.5087,98.7984,99.2659,92844.0
2018-07-18 14:50:00,110.41,110.43,110.17,110.19,16757.0,99.2659,99.2839,99.0502,99.0681,16757.0
2018-07-18 15:00:00,110.23,110.56,110.22,110.56,22322.0,99.1041,99.4008,99.0951,99.4008,22322.0
2018-07-18 15:10:00,110.53,110.7,110.35,110.68,27675.0,99.3738,99.5267,99.212,99.5087,27675.0
2018-07-18 15:20:00,110.65,110.82,110.46,110.58,44455.0,99.4817,99.6345,99.3109,99.4188,44455.0
2018-07-18 15:30:00,110.62,110.68,110.34,110.36,57074.0,99.4547,99.5087,99.203,99.221,57074.0
2018-07-18 15:40:00,110.38,110.44,110.3,110.37,49007.0,99.239,99.2929,99.167,99.23,49007.0
2018-07-18 15:50:00,110.36,110.39,110.13,110.23,155185.0,99.221,99.2479,99.0142,99.1041,155185.0
2018-07-19 09:30:00,109.21,109.78,107.92,108.38,53456.0,98.187,98.6995,97.0273,97.4408,53456.0
2018-07-19 09:40:00,108.55,109.05,108.55,108.87,30412.0,97.5937,98.0432,97.5937,97.8814,30412.0
2018-07-19 09:50:00,108.9,108.9,108.21,108.36,24982.0,97.9083,97.9083,97.288,97.4228,24982.0
2018-07-19 10:00:00,108.46,108.5,108.22,108.33,51353.0,97.5127,97.5487,97.297,97.3959,51353.0
2018-07-19 10:10:00,108.33,108.4,108.02,108.11,19124.0,97.3959,97.4588,97.1172,97.1981,19124.0
2018-07-19 10:20:00,108.12,108.12,107.68,107.89,8375.0,97.2071,97.2071,96.8115,97.0003,8375.0
2018-07-19 10:30:00,107.85,107.93,107.37,107.57,10066.0,96.9643,97.0362,96.5328,96.7126,10066.0
2018-07-19 10:40:00,107.61,107.69,107.15,107.23,13211.0,96.7485,96.8205,96.335,96.4069,13211.0
2018-07-19 10:50:00,107.18,107.56,107.07,107.56,14306.0,96.3619,96.7036,96.263,96.7036,14306.0
2018-07-19 11:00:00,107.54,107.67,107.4,107.44,26195.0,96.6856,96.8025,96.5597,96.5957,26195.0
2018-07-19 11:10:00,107.44,107.53,107.19,107.52,12912.0,96.5957,96.6766,96.3709,96.6676,12912.0
2018-07-19 11:20:00,107.47,107.8,107.45,107.48,15117.0,96.6227,96.9194,96.6047,96.6317,15117.0
2018-07-19 11:30:00,107.48,107.59,107.36,107.58,11300.0,96.6317,96.7306,96.5238,96.7216,11300.0
2018-07-19 11:40:00,107.61,107.94,107.55,107.78,17738.0,96.7485,97.0452,96.6946,96.9014,17738.0
2018-07-19 11:50:00,107.82,107.9,107.77,107.87,14055.0,96.9373,97.0093,96.8924,96.9823,14055.0
2018-07-19 12:00:00,107.85,107.94,107.81,107.84,11547.0,96.9643,97.0452,96.9284,96.9553,11547.0
2018-07-19 12:10:00,107.9,108.14,107.87,108.07,21961.0,97.0093,97.225,96.9823,97.1621,21961.0
2018-07-19 12:20:00,108.06,108.11,108.01,108.06,14429.0,97.1531,97.1981,97.1082,97.1531,14429.0
2018-07-19 12:30:00,108.06,108.16,108.0,108.06,17217.0,97.1531,97.243,97.0992,97.1531,17217.0
2018-07-19 12:40:00,108.06,108.14,107.9,107.91,15289.0,97.1531,97.225,97.0093,97.0183,15289.0
2018-07-19 12:50:00,107.9,108.09,107.85,108.03,8779.0,97.0093,97.1801,96.9643,97.1262,8779.0
2018-07-19 13:00:00,108.06,108.23,107.9,108.07,16748.0,97.1531,97.306,97.0093,97.1621,16748.0
2018-07-19 13:10:00,108.09,108.22,108.01,108.18,10640.0,97.1801,97.297,97.1082,97.261,10640.0
2018-07-19 13:20:00,108.21,108.38,108.16,108.21,20933.0,97.288,97.4408,97.243,97.288,20933.0
2018-07-19 13:30:00,108.21,108.59,108.17,108.58,53458.0,97.288,97.6296,97.252,97.6206,53458.0
2018-07-19 13:40:00,108.56,108.57,108.41,108.5,24691.0,97.6027,97.6116,97.4678,97.5487,24691.0
2018-07-19 13:50:00,108.5,108.62,108.46,108.55,12400.0,97.5487,97.6566,97.5127,97.5937,12400.0
2018-07-19 14:00:00,108.55,108.63,108.5,108.62,13516.0,97.5937,97.6656,97.5487,97.6566,13516.0
2018-07-19 14:10:00,108.6,109.0,108.59,109.0,27005.0,97.6386,97.9982,97.6296,97.9982,27005.0
2018-07-19 14:20:00,109.0,109.0,108.61,108.61,25490.0,97.9982,97.9982,97.6476,97.6476,25490.0
2018-07-19 14:30:00,108.64,108.69,108.52,108.53,26185.0,97.6746,97.7195,97.5667,97.5757,26185.0
2018-07-19 14:40:00,108.51,108.53,108.33,108.47,23159.0,97.5577,97.5757,97.3959,97.5217,23159.0
2018-07-19 14:50:00,108.46,108.59,108.21,108.58,22924.0,97.5127,97.6296,97.288,97.6206,22924.0
2018-07-19 15:00:00,108.58,108.76,108.57,108.75,26526.0,97.6206,97.7825,97.6116,97.7735,26526.0
2018-07-19 15:10:00,108.75,108.9,108.7,108.8,40520.0,97.7735,97.9083,97.7285,97.8184,40520.0
2018-07-19 15:20:00,108.81,108.85,108.67,108.8,28552.0,97.8274,97.8634,97.7016,97.8184,28552.0
2018-07-19 15:30:00,108.82,108.89,108.75,108.77,25061.0,97.8364,97.8993,97.7735,97.7915,25061.0
2018-07-19 15:40:00,108.75,108.75,108.45,108.47,33419.0,97.7735,97.7735,97.5038,97.5217,33419.0
2018-07-19 15:50:00,108.48,108.52,108.32,108.48,74420.0,97.5307,97.5667,97.3869,97.5307,74420.0
2018-07-20 09:30:00,108.01,108.01,106.81,107.27,72037.0,97.1082,97.1082,96.0293,96.4429,72037.0
2018-07-20 09:40:00,107.28,107.59,106.93,106.94,30836.0,96.4519,96.7306,96.1372,96.1462,30836.0
2018-07-20 09:50:00,106.85,107.06,106.54,106.97,39648.0,96.0653,96.2541,95.7865,96.1731,39648.0
2018-07-20 10:00:00,106.97,107.24,106.45,106.46,35042.0,96.1731,96.4159,95.7056,95.7146,35042.0
2018-07-20 10:10:00,106.48,107.01,106.47,106.87,22143.0,95.7326,96.2091,95.7236,96.0832,22143.0
2018-07-20 10:20:00,106.87,107.3,106.79,107.3,23093.0,96.0832,96.4698,96.0113,96.4698,23093.0
2018-07-20 10:30:00,107.31,107.57,107.3,107.52,11248.0,96.4788,96.7126,96.4698,96.6676,11248.0
2018-07-20 10:40:00,107.53,107.72,107.44,107.62,15314.0,96.6766,96.8474,96.5957,96.7575,15314.0
2018-07-20 10:50:00,107.57,107.6,107.46,107.58,7659.0,96.7126,96.7396,96.6137,96.7216,7659.0
2018-07-20 11:00:00,107.59,107.62,107.29,107.4,13700.0,96.7306,96.7575,96.4608,96.5597,13700.0
2018-07-20 11:10:00,107.36,107.42,107.28,107.3,6267.0,96.5238,96.5777,96.4519,96.4698,6267.0
2018-07-20 11:20:00,107.29,107.62,107.28,107.45,6374.0,96.4608,96.7575,96.4519,96.6047,6374.0
2018-07-20 11:30:00,107.49,107.56,107.39,107.47,7113.0,96.6407,96.7036,96.5507,96.6227,7113.0
2018-07-20 11:40:00,107.49,107.53,107.32,107.5,13014.0,96.6407,96.6766,96.4878,96.6496,13014.0
2018-07-20 11:50:00,107.5,107.51,107.35,107.44,17554.0,96.6496,96.6586,96.5148,96.5957,17554.0
2018-07-20 12:00:00,107.43,107.44,107.27,107.3,11807.0,96.5867,96.5957,96.4429,96.4698,11807.0
2018-07-20 12:10:00,107.31,107.31,107.13,107.24,7623.0,96.4788,96.4788,96.317,96.4159,7623.0
2018-07-20 12:20:00,107.22,107.26,106.99,107.01,24804.0,96.3979,96.4339,96.1911,96.2091,24804.0
2018-07-20 12:30:00,106.98,107.56,106.97,107.56,30390.0,96.1821,96.7036,96.1731,96.7036,30390.0
2018-07-20 12:40:00,107.59,107.61,107.47,107.48,12480.0,96.7306,96.7485,96.6227,96.6317,12480.0
2018-07-20 12:50:00,107.52,107.71,107.51,107.66,8930.0,96.6676,96.8385,96.6586,96.7935,8930.0
2018-07-20 13:00:00,107.64,107.86,107.6,107.79,11828.0,96.7755,96.9733,96.7396,96.9104,11828.0
2018-07-20 13:10:00,107.82,107.82,107.6,107.72,5704.0,96.9373,96.9373,96.7396,96.8474,5704.0
2018-07-20 13:20:00,107.73,107.75,107.54,107.57,5887.0,96.8564,96.8744,96.6856,96.7126,5887.0
2018-07-20 13:30:00,107.54,107.57,107.47,107.51,4067.0,96.6856,96.7126,96.6227,96.6586,4067.0
2018-07-20 13:40:00,107.52,107.52,107.38,107.46,4817.0,96.6676,96.6676,96.5418,96.6137,4817.0
2018-07-20 13:50:00,107.45,107.45,107.35,107.42,5310.0,96.6047,96.6047,96.5148,96.5777,5310.0
2018-07-20 14:00:00,107.37,107.44,107.33,107.33,3432.0,96.5328,96.5957,96.4968,96.4968,3432.0
2018-07-20 14:10:00,107.33,107.33,107.2,107.24,5453.0,96.4968,96.4968,96.3799,96.4159,5453.0
2018-07-20 14:20:00,107.23,107.37,107.22,107.3,10965.0,96.4069,96.5328,96.3979,96.4698,10965.0
2018-07-20 14:30:00,107.29,107.29,107.0,107.01,8009.0,96.4608,96.4608,96.2001,96.2091,8009.0
2018-07-20 14:40:00,107.02,107.25,106.97,107.22,14021.0,96.2181,96.4249,96.1731,96.3979,14021.0
2018-07-20 14:50:00,107.15,107.19,107.11,107.17,5746.0,96.335,96.3709,96.299,96.353,5746.0
2018-07-20 15:00:00,107.14,107.32,107.13,107.24,7708.0,96.326,96.4878,96.317,96.4159,7708.0
2018-07-20 15:10:00,107.21,107.25,107.17,107.25,45947.0,96.3889,96.4249,96.353,96.4249,45947.0
2018-07-20 15:20:00,107.21,107.24,107.12,107.23,8572.0,96.3889,96.4159,96.308,96.4069,8572.0
2018-07-20 15:30:00,107.24,107.39,107.2,107.2,12594.0,96.4159,96.5507,96.3799,96.3799,12594.0
2018-07-20 15:40:00,107.2,107.29,107.09,107.16,23117.0,96.3799,96.4608,96.281,96.344,23117.0
2018-07-20 15:50:00,107.12,107.12,106.78,106.92,149752.0,96.308,96.308,96.0023,96.1282,149752.0
2018-07-23 09:30:00,106.72,106.72,105.55,105.59,40350.0,95.9484,95.9484,94.8965,94.9324,40350.0
2018-07-23 09:40:00,105.56,105.68,104.87,104.87,12708.0,94.9055,95.0133,94.2851,94.2851,12708.0
2018-07-23 09:50:00,104.84,105.27,104.68,105.23,12901.0,94.2581,94.6447,94.1143,94.6088,12901.0
2018-07-23 10:00:00,105.15,105.49,105.11,105.24,17249.0,94.5368,94.8425,94.5009,94.6178,17249.0
2018-07-23 10:10:00,105.24,105.34,104.9,104.96,16393.0,94.6178,94.7077,94.3121,94.366,16393.0
2018-07-23 10:20:00,104.97,105.15,104.91,105.14,27992.0,94.375,94.5368,94.3211,94.5278,27992.0
2018-07-23 10:30:00,105.13,105.48,104.92,105.42,12847.0,94.5189,94.8335,94.3301,94.7796,12847.0
2018-07-23 10:40:00,105.48,105.7,105.46,105.5,17358.0,94.8335,95.0313,94.8156,94.8515,17358.0
2018-07-23 10:50:00,105.48,105.93,105.48,105.62,14330.0,94.8335,95.2381,94.8335,94.9594,14330.0
2018-07-23 11:00:00,105.7,105.86,105.58,105.59,10260.0,95.0313,95.1752,94.9234,94.9324,10260.0
2018-07-23 11:10:00,105.65,105.66,105.48,105.48,7197.0,94.9864,94.9954,94.8335,94.8335,7197.0
2018-07-23 11:20:00,105.48,105.75,105.47,105.67,11730.0,94.8335,95.0763,94.8245,95.0044,11730.0
2018-07-23 11:30:00,105.71,105.93,105.71,105.9,8955.0,95.0403,95.2381,95.0403,95.2111,8955.0
2018-07-23 11:40:00,105.89,105.98,105.71,105.94,12525.0,95.2021,95.2831,95.0403,95.2471,12525.0
2018-07-23 11:50:00,105.91,106.09,105.85,106.09,6009.0,95.2201,95.382,95.1662,95.382,6009.0
2018-07-23 12:00:00,106.14,106.22,106.03,106.11,9301.0,95.4269,95.4988,95.328,95.3999,9301.0
2018-07-23 12:10:00,106.15,106.6,106.14,106.58,8325.0,95.4359,95.8405,95.4269,95.8225,8325.0
2018-07-23 12:20:00,106.62,106.77,106.55,106.67,8049.0,95.8585,95.9933,95.7955,95.9034,8049.0
2018-07-23 12:30:00,106.66,106.69,106.52,106.54,6106.0,95.8944,95.9214,95.7686,95.7865,6106.0
2018-07-23 12:40:00,106.56,106.65,106.48,106.53,11830.0,95.8045,95.8854,95.7326,95.7776,11830.0
2018-07-23 12:50:00,106.49,106.49,106.3,106.34,5590.0,95.7416,95.7416,95.5708,95.6067,5590.0
2018-07-23 13:00:00,106.38,106.47,106.26,106.29,9041.0,95.6427,95.7236,95.5348,95.5618,9041.0
2018-07-23 13:10:00,106.33,106.34,106.23,106.27,4445.0,95.5977,95.6067,95.5078,95.5438,4445.0
2018-07-23 13:20:00,106.24,106.29,106.18,106.25,56371.0,95.5168,95.5618,95.4629,95.5258,56371.0
2018-07-23 13:30:00,106.28,106.5,106.24,106.45,17555.0,95.5528,95.7506,95.5168,95.7056,17555.0
2018-07-23 13:40:00,106.48,106.68,106.48,106.64,2400.0,95.7326,95.9124,95.7326,95.8764,2400.0
2018-07-23 13:50:00,106.66,106.76,106.65,106.68,3166.0,95.8944,95.9843,95.8854,95.9124,3166.0
2018-07-23 14:00:00,106.67,106.72,106.57,106.63,5659.0,95.9034,95.9484,95.8135,95.8675,5659.0
2018-07-23 14:10:00,106.63,106.76,106.62,106.69,9044.0,95.8675,95.9843,95.8585,95.9214,9044.0
2018-07-23 14:20:00,106.68,106.92,106.6,106.92,12488.0,95.9124,96.1282,95.8405,96.1282,12488.0
2018-07-23 14:30:00,106.95,107.0,106.88,106.9,2739.0,96.1552,96.2001,96.0922,96.1102,2739.0
2018-07-23 14:40:00,106.92,106.98,106.85,106.92,11261.0,96.1282,96.1821,96.0653,96.1282,11261.0
2018-07-23 14:50:00,106.94,106.96,106.87,106.94,5974.0,96.1462,96.1642,96.0832,96.1462,5974.0
2018-07-23 15:00:00,106.92,106.95,106.77,106.79,10327.0,96.1282,96.1552,95.9933,96.0113,10327.0
2018-07-23 15:10:00,106.79,106.99,106.77,106.88,15560.0,96.0113,96.1911,95.9933,96.0922,15560.0
2018-07-23 15:20:00,106.87,106.87,106.7,106.76,11185.0,96.0832,96.0832,95.9304,95.9843,11185.0
2018-07-23 15:30:00,106.75,107.09,106.7,107.05,27479.0,95.9753,96.281,95.9304,96.2451,27479.0
2018-07-23 15:40:00,107.03,107.31,106.92,107.06,59469.0,96.2271,96.4788,96.1282,96.2541,59469.0
2018-07-23 15:50:00,107.1,107.15,106.84,106.94,73382.0,96.29,96.335,96.0563,96.1462,73382.0
2018-07-24 09:30:00,107.67,108.48,107.05,108.48,26082.0,96.8025,97.5307,96.2451,97.5307,26082.0
2018-07-24 09:40:00,108.47,108.6,108.17,108.26,14711.0,97.5217,97.6386,97.252,97.3329,14711.0
2018-07-24 09:50:00,108.2,108.22,107.5,107.59,15925.0,97.279,97.297,96.6496,96.7306,15925.0
2018-07-24 10:00:00,107.59,107.67,107.42,107.55,16972.0,96.7306,96.8025,96.5777,96.6946,16972.0
2018-07-24 10:10:00,107.51,107.78,107.47,107.76,23773.0,96.6586,96.9014,96.6227,96.8834,23773.0
2018-07-24 10:20:00,107.78,107.78,107.23,107.37,11911.0,96.9014,96.9014,96.4069,96.5328,11911.0
2018-07-24 10:30:00,107.35,107.4,107.02,107.18,14193.0,96.5148,96.5597,96.2181,96.3619,14193.0
2018-07-24 10:40:00,107.27,107.27,106.84,106.84,7768.0,96.4429,96.4429,96.0563,96.0563,7768.0
2018-07-24 10:50:00,106.84,106.92,106.52,106.63,18351.0,96.0563,96.1282,95.7686,95.8675,18351.0
2018-07-24 11:00:00,106.63,106.72,105.82,105.85,51111.0,95.8675,95.9484,95.1392,95.1662,51111.0
2018-07-24 11:10:00,105.9,106.0,105.73,105.97,24547.0,95.2111,95.301,95.0583,95.2741,24547.0
2018-07-24 11:20:00,105.88,106.0,105.77,105.84,88527.0,95.1932,95.301,95.0943,95.1572,88527.0
2018-07-24 11:30:00,105.84,105.95,105.54,105.59,24248.0,95.1572,95.2561,94.8875,94.9324,24248.0
2018-07-24 11:40:00,105.57,105.6,104.97,105.05,40176.0,94.9144,94.9414,94.375,94.4469,40176.0
2018-07-24 11:50:00,105.09,105.19,104.98,105.03,37719.0,94.4829,94.5728,94.384,94.429,37719.0
2018-07-24 12:00:00,105.02,105.35,104.98,105.35,49805.0,94.42,94.7167,94.384,94.7167,49805.0
2018-07-24 12:10:00,105.31,105.37,105.18,105.29,13606.0,94.6807,94.7346,94.5638,94.6627,13606.0
2018-07-24 12:20:00,105.25,105.28,105.11,105.26,9790.0,94.6267,94.6537,94.5009,94.6357,9790.0
2018-07-24 12:30:00,105.26,105.28,105.01,105.01,10529.0,94.6357,94.6537,94.411,94.411,10529.0
2018-07-24 12:40:00,105.07,105.07,104.55,104.68,18697.0,94.4649,94.4649,93.9974,94.1143,18697.0
2018-07-24 12:50:00,104.59,104.62,104.4,104.42,16619.0,94.0334,94.0603,93.8625,93.8805,16619.0
2018-07-24 13:00:00,104.43,104.7,104.25,104.66,37315.0,93.8895,94.1323,93.7277,94.0963,37315.0
2018-07-24 13:10:00,104.64,104.73,104.39,104.43,9869.0,94.0783,94.1592,93.8535,93.8895,9869.0
2018-07-24 13:20:00,104.43,104.51,104.26,104.48,11679.0,93.8895,93.9614,93.7367,93.9345,11679.0
2018-07-24 13:30:00,104.44,104.49,103.87,103.9,31339.0,93.8985,93.9435,93.386,93.413,31339.0
2018-07-24 13:40:00,103.9,104.35,103.78,104.32,106062.0,93.413,93.8176,93.3051,93.7906,106062.0
2018-07-24 13:50:00,104.31,104.31,103.9,104.17,53150.0,93.7816,93.7816,93.413,93.6558,53150.0
2018-07-24 14:00:00,104.18,104.24,103.71,103.92,31494.0,93.6647,93.7187,93.2422,93.431,31494.0
2018-07-24 14:10:00,103.95,104.14,103.88,103.97,22048.0,93.458,93.6288,93.395,93.4759,22048.0
2018-07-24 14:20:00,103.96,104.0,103.7,103.77,41182.0,93.467,93.5029,93.2332,93.2961,41182.0
2018-07-24 14:30:00,103.68,103.98,103.67,103.71,27806.0,93.2152,93.4849,93.2062,93.2422,27806.0
2018-07-24 14:40:00,103.73,104.42,103.72,104.33,39648.0,93.2602,93.8805,93.2512,93.7996,39648.0
2018-07-24 14:50:00,104.38,104.59,104.32,104.51,20258.0,93.8446,94.0334,93.7906,93.9614,20258.0
2018-07-24 15:00:00,104.48,104.51,104.29,104.29,45216.0,93.9345,93.9614,93.7636,93.7636,45216.0
2018-07-24 15:10:00,104.35,104.4,104.13,104.23,39266.0,93.8176,93.8625,93.6198,93.7097,39266.0
2018-07-24 15:20:00,104.2,104.34,104.06,104.34,23896.0,93.6827,93.8086,93.5569,93.8086,23896.0
2018-07-24 15:30:00,104.31,104.31,103.9,103.9,23337.0,93.7816,93.7816,93.413,93.413,23337.0
2018-07-24 15:40:00,103.94,104.06,103.78,103.85,69697.0,93.449,93.5569,93.3051,93.3681,69697.0
2018-07-24 15:50:00,103.88,104.03,103.78,103.96,104277.0,93.395,93.5299,93.3051,93.467,104277.0
2018-07-25 09:30:00,103.95,104.52,102.8,102.98,45981.0,93.458,93.9704,92.424,92.5859,45981.0
2018-07-25 09:40:00,103.22,103.53,102.86,102.97,31890.0,92.8016,93.0804,92.478,92.5769,31890.0
2018-07-25 09:50:00,103.06,103.14,102.33,102.4,33038.0,92.6578,92.7297,92.0015,92.0644,33038.0
2018-07-25 10:00:00,102.33,102.67,101.97,102.01,35060.0,92.0015,92.3072,91.6778,91.7138,35060.0
2018-07-25 10:10:00,101.99,102.07,101.55,101.56,30255.0,91.6958,91.7677,91.3002,91.3092,30255.0
2018-07-25 10:20:00,101.6,101.98,101.44,101.98,29685.0,91.3452,91.6868,91.2013,91.6868,29685.0
2018-07-25 10:30:00,102.07,102.39,101.77,102.13,29992.0,91.7677,92.0554,91.498,91.8217,29992.0
2018-07-25 10:40:00,102.05,102.12,101.42,101.48,46156.0,91.7497,91.8127,91.1833,91.2373,46156.0
2018-07-25 10:50:00,101.45,101.69,101.45,101.63,24118.0,91.2103,91.4261,91.2103,91.3721,24118.0
2018-07-25 11:00:00,101.62,101.69,101.42,101.42,23193.0,91.3631,91.4261,91.1833,91.1833,23193.0
2018-07-25 11:10:00,101.42,101.81,101.42,101.73,22061.0,91.1833,91.534,91.1833,91.462,22061.0
2018-07-25 11:20:00,101.73,101.89,101.49,101.85,25162.0,91.462,91.6059,91.2463,91.5699,25162.0
2018-07-25 11:30:00,101.89,102.17,101.72,102.17,20070.0,91.6059,91.8576,91.453,91.8576,20070.0
2018-07-25 11:40:00,102.17,102.54,102.14,102.49,15522.0,91.8576,92.1903,91.8306,92.1453,15522.0
2018-07-25 11:50:00,102.47,102.87,102.25,102.87,11136.0,92.1273,92.487,91.9295,92.487,11136.0
2018-07-25 12:00:00,102.87,103.21,102.86,103.12,11407.0,92.487,92.7927,92.478,92.7117,11407.0
2018-07-25 12:10:00,103.13,103.5,103.12,103.5,15542.0,92.7207,93.0534,92.7117,93.0534,15542.0
2018-07-25 12:20:00,103.46,103.62,103.3,103.45,13901.0,93.0174,93.1613,92.8736,93.0084,13901.0
2018-07-25 12:30:00,103.45,103.49,103.22,103.49,10513.0,93.0084,93.0444,92.8016,93.0444,10513.0
2018-07-25 12:40:00,103.49,103.55,103.41,103.45,12006.0,93.0444,93.0983,92.9725,93.0084,12006.0
2018-07-25 12:50:00,103.48,103.57,103.38,103.41,11186.0,93.0354,93.1163,92.9455,92.9725,11186.0
2018-07-25 13:00:00,103.4,103.5,103.28,103.34,6237.0,92.9635,93.0534,92.8556,92.9095,6237.0
2018-07-25 13:10:00,103.3,103.5,103.25,103.37,16174.0,92.8736,93.0534,92.8286,92.9365,16174.0
2018-07-25 13:20:00,103.35,103.37,102.92,103.0,9027.0,92.9185,92.9365,92.5319,92.6038,9027.0
2018-07-25 13:30:00,102.97,103.1,102.89,103.04,19294.0,92.5769,92.6938,92.5049,92.6398,19294.0
2018-07-25 13:40:00,103.04,103.13,102.97,103.09,15243.0,92.6398,92.7207,92.5769,92.6848,15243.0
2018-07-25 13:50:00,103.09,103.09,102.9,103.01,10237.0,92.6848,92.6848,92.5139,92.6128,10237.0
2018-07-25 14:00:00,103.02,103.28,102.94,103.27,16405.0,92.6218,92.8556,92.5499,92.8466,16405.0
2018-07-25 14:10:00,103.29,103.5,103.26,103.3,16093.0,92.8646,93.0534,92.8376,92.8736,16093.0
2018-07-25 14:20:00,103.27,103.47,103.26,103.43,7865.0,92.8466,93.0264,92.8376,92.9904,7865.0
2018-07-25 14:30:00,103.43,103.6,103.4,103.51,18613.0,92.9904,93.1433,92.9635,93.0624,18613.0
2018-07-25 14:40:00,103.49,103.89,103.29,103.8,37506.0,93.0444,93.404,92.8646,93.3231,37506.0
2018-07-25 14:50:00,103.8,103.85,103.57,103.77,38146.0,93.3231,93.3681,93.1163,93.2961,38146.0
2018-07-25 15:00:00,103.77,103.87,103.69,103.8,25751.0,93.2961,93.386,93.2242,93.3231,25751.0
2018-07-25 15:10:00,103.8,103.86,103.69,103.76,28511.0,93.3231,93.377,93.2242,93.2871,28511.0
2018-07-25 15:20:00,103.75,103.78,103.59,103.63,50246.0,93.2781,93.3051,93.1343,93.1703,50246.0
2018-07-25 15:30:00,103.62,103.73,103.36,103.68,30098.0,93.1613,93.2602,92.9275,93.2152,30098.0
2018-07-25 15:40:00,103.68,103.91,103.65,103.82,50379.0,93.2152,93.422,93.1882,93.3411,50379.0
2018-07-25 15:50:00,103.85,104.5,103.8,104.44,140423.0,93.3681,93.9524,93.3231,93.8985,140423.0
2018-07-26 09:30:00,104.47,105.36,104.25,104.82,50293.0,93.9255,94.7256,93.7277,94.2401,50293.0
2018-07-26 09:40:00,104.77,104.89,104.34,104.67,63286.0,94.1952,94.3031,93.8086,94.1053,63286.0
2018-07-26 09:50:00,104.64,104.99,104.29,104.75,55444.0,94.0783,94.393,93.7636,94.1772,55444.0
2018-07-26 10:00:00,104.9,105.25,104.89,105.08,20446.0,94.3121,94.6267,94.3031,94.4739,20446.0
2018-07-26 10:10:00,105.14,105.25,104.82,105.04,19371.0,94.5278,94.6267,94.2401,94.4379,19371.0
2018-07-26 10:20:00,105.06,105.06,104.56,104.68,31661.0,94.4559,94.4559,94.0064,94.1143,31661.0
2018-07-26 10:30:00,104.73,105.23,104.64,105.22,18192.0,94.1592,94.6088,94.0783,94.5998,18192.0
2018-07-26 10:40:00,105.2,105.54,105.09,105.27,29011.0,94.5818,94.8875,94.4829,94.6447,29011.0
2018-07-26 10:50:00,105.27,105.46,105.17,105.39,19295.0,94.6447,94.8156,94.5548,94.7526,19295.0
2018-07-26 11:00:00,105.4,105.91,105.36,105.77,19063.0,94.7616,95.2201,94.7256,95.0943,19063.0
2018-07-26 11:10:00,105.78,105.91,105.7,105.76,15210.0,95.1033,95.2201,95.0313,95.0853,15210.0
2018-07-26 11:20:00,105.76,105.81,105.49,105.69,18156.0,95.0853,95.1302,94.8425,95.0223,18156.0
2018-07-26 11:30:00,105.69,105.69,105.28,105.41,16233.0,95.0223,95.0223,94.6537,94.7706,16233.0
2018-07-26 11:40:00,105.39,105.47,105.33,105.39,11405.0,94.7526,94.8245,94.6987,94.7526,11405.0
2018-07-26 11:50:00,105.36,105.53,105.32,105.33,13265.0,94.7256,94.8785,94.6897,94.6987,13265.0
2018-07-26 12:00:00,105.31,105.4,105.2,105.2,8981.0,94.6807,94.7616,94.5818,94.5818,8981.0
2018-07-26 12:10:00,105.18,105.28,105.08,105.15,12970.0,94.5638,94.6537,94.4739,94.5368,12970.0
2018-07-26 12:20:00,105.05,105.08,104.49,104.63,13900.0,94.4469,94.4739,93.9435,94.0693,13900.0
2018-07-26 12:30:00,104.64,104.71,104.57,104.62,6350.0,94.0783,94.1413,94.0154,94.0603,6350.0
2018-07-26 12:40:00,104.62,104.69,104.48,104.57,6695.0,94.0603,94.1233,93.9345,94.0154,6695.0
2018-07-26 12:50:00,104.57,104.69,104.42,104.64,6164.0,94.0154,94.1233,93.8805,94.0783,6164.0
2018-07-26 13:00:00,104.63,104.87,104.61,104.79,11304.0,94.0693,94.2851,94.0513,94.2132,11304.0
2018-07-26 13:10:00,104.79,105.0,104.79,104.97,6197.0,94.2132,94.402,94.2132,94.375,6197.0
2018-07-26 13:20:00,104.95,105.29,104.95,105.25,13260.0,94.357,94.6627,94.357,94.6267,13260.0
2018-07-26 13:30:00,105.32,105.54,105.31,105.5,8304.0,94.6897,94.8875,94.6807,94.8515,8304.0
2018-07-26 13:40:00,105.54,105.66,105.47,105.56,11500.0,94.8875,94.9954,94.8245,94.9055,11500.0
2018-07-26 13:50:00,105.6,105.62,105.21,105.32,21542.0,94.9414,94.9594,94.5908,94.6897,21542.0
2018-07-26 14:00:00,105.35,105.35,105.18,105.33,5276.0,94.7167,94.7167,94.5638,94.6987,5276.0
2018-07-26 14:10:00,105.33,105.34,105.0,105.04,11921.0,94.6987,94.7077,94.402,94.4379,11921.0
2018-07-26 14:20:00,105.01,105.24,105.01,105.24,7615.0,94.411,94.6178,94.411,94.6178,7615.0
2018-07-26 14:30:00,105.22,105.27,104.97,105.0,11004.0,94.5998,94.6447,94.375,94.402,11004.0
2018-07-26 14:40:00,105.04,105.12,104.91,104.91,11245.0,94.4379,94.5099,94.3211,94.3211,11245.0
2018-07-26 14:50:00,104.94,105.06,104.81,104.87,12427.0,94.348,94.4559,94.2312,94.2851,12427.0
2018-07-26 15:00:00,104.87,105.0,104.79,104.98,12200.0,94.2851,94.402,94.2132,94.384,12200.0
2018-07-26 15:10:00,105.01,105.03,104.78,104.82,15119.0,94.411,94.429,94.2042,94.2401,15119.0
2018-07-26 15:20:00,104.83,105.0,104.77,105.0,18211.0,94.2491,94.402,94.1952,94.402,18211.0
2018-07-26 15:30:00,105.0,105.04,104.92,105.04,26820.0,94.402,94.4379,94.3301,94.4379,26820.0
2018-07-26 15:40:00,105.03,105.17,104.96,105.14,57372.0,94.429,94.5548,94.366,94.5278,57372.0
2018-07-26 15:50:00,105.14,105.29,104.96,105.23,183030.0,94.5278,94.6627,94.366,94.6088,183030.0
2018-07-27 09:30:00,105.82,107.91,105.61,107.36,69692.0,95.1392,97.0183,94.9504,96.5238,69692.0
2018-07-27 09:40:00,107.36,107.39,106.68,107.01,25503.0,96.5238,96.5507,95.9124,96.2091,25503.0
2018-07-27 09:50:00,107.01,107.86,106.95,107.39,25574.0,96.2091,96.9733,96.1552,96.5507,25574.0
2018-07-27 10:00:00,107.53,107.59,106.96,107.56,20965.0,96.6766,96.7306,96.1642,96.7036,20965.0
2018-07-27 10:10:00,107.58,107.59,107.15,107.43,14995.0,96.7216,96.7306,96.335,96.5867,14995.0
2018-07-27 10:20:00,107.31,107.73,107.19,107.73,23912.0,96.4788,96.8564,96.3709,96.8564,23912.0
2018-07-27 10:30:00,107.72,108.48,107.64,108.44,27443.0,96.8474,97.5307,96.7755,97.4948,27443.0
2018-07-27 10:40:00,108.41,108.79,108.24,108.68,61924.0,97.4678,97.8094,97.315,97.7105,61924.0
2018-07-27 10:50:00,108.7,108.82,108.56,108.81,32332.0,97.7285,97.8364,97.6027,97.8274,32332.0
2018-07-27 11:00:00,108.78,108.89,108.68,108.85,22912.0,97.8005,97.8993,97.7105,97.8634,22912.0
2018-07-27 11:10:00,108.84,108.93,108.65,108.67,80546.0,97.8544,97.9353,97.6836,97.7016,80546.0
2018-07-27 11:20:00,108.64,108.75,108.24,108.24,70031.0,97.6746,97.7735,97.315,97.315,70031.0
2018-07-27 11:30:00,108.16,108.41,108.13,108.23,18125.0,97.243,97.4678,97.2161,97.306,18125.0
2018-07-27 11:40:00,108.24,108.25,107.71,107.71,9619.0,97.315,97.3239,96.8385,96.8385,9619.0
2018-07-27 11:50:00,107.72,107.96,107.56,107.61,13157.0,96.8474,97.0632,96.7036,96.7485,13157.0
2018-07-27 12:00:00,107.54,107.62,107.39,107.5,14255.0,96.6856,96.7575,96.5507,96.6496,14255.0
2018-07-27 12:10:00,107.53,107.85,107.53,107.85,11287.0,96.6766,96.9643,96.6766,96.9643,11287.0
2018-07-27 12:20:00,107.89,107.89,107.48,107.48,8493.0,97.0003,97.0003,96.6317,96.6317,8493.0
2018-07-27 12:30:00,107.49,107.49,106.96,107.0,18532.0,96.6407,96.6407,96.1642,96.2001,18532.0
2018-07-27 12:40:00,107.02,107.12,106.85,107.0,7598.0,96.2181,96.308,96.0653,96.2001,7598.0
2018-07-27 12:50:00,106.96,106.96,106.56,106.56,4184.0,96.1642,96.1642,95.8045,95.8045,4184.0
2018-07-27 13:00:00,106.59,106.97,106.34,106.89,7207.0,95.8315,96.1731,95.6067,96.1012,7207.0
2018-07-27 13:10:00,106.87,107.11,106.84,107.08,7378.0,96.0832,96.299,96.0563,96.272,7378.0
2018-07-27 13:20:00,107.1,107.27,107.0,107.22,4117.0,96.29,96.4429,96.2001,96.3979,4117.0
2018-07-27 13:30:00,107.15,107.17,106.98,107.16,6496.0,96.335,96.353,96.1821,96.344,6496.0
2018-07-27 13:40:00,107.18,107.25,106.98,107.24,8194.0,96.3619,96.4249,96.1821,96.4159,8194.0
2018-07-27 13:50:00,107.24,107.5,107.15,107.5,5500.0,96.4159,96.6496,96.335,96.6496,5500.0
2018-07-27 14:00:00,107.48,107.66,107.35,107.35,9464.0,96.6317,96.7935,96.5148,96.5148,9464.0
2018-07-27 14:10:00,107.37,107.39,106.97,107.0,6419.0,96.5328,96.5507,96.1731,96.2001,6419.0
2018-07-27 14:20:00,106.98,107.24,106.97,107.24,22992.0,96.1821,96.4159,96.1731,96.4159,22992.0
2018-07-27 14:30:00,107.25,107.39,107.11,107.12,8732.0,96.4249,96.5507,96.299,96.308,8732.0
2018-07-27 14:40:00,107.17,107.47,107.14,107.14,7805.0,96.353,96.6227,96.326,96.326,7805.0
2018-07-27 14:50:00,107.16,107.25,107.15,107.17,6546.0,96.344,96.4249,96.335,96.353,6546.0
2018-07-27 15:00:00,107.18,107.37,107.15,107.29,7308.0,96.3619,96.5328,96.335,96.4608,7308.0
2018-07-27 15:10:00,107.3,107.51,107.29,107.49,12960.0,96.4698,96.6586,96.4608,96.6407,12960.0
2018-07-27 15:20:00,107.49,107.49,107.22,107.26,12481.0,96.6407,96.6407,96.3979,96.4339,12481.0
2018-07-27 15:30:00,107.28,107.58,107.27,107.52,18956.0,96.4519,96.7216,96.4429,96.6676,18956.0
2018-07-27 15:40:00,107.49,107.79,107.41,107.7,49107.0,96.6407,96.9104,96.5687,96.8295,49107.0
2018-07-27 15:50:00,107.69,107.96,107.55,107.57,108493.0,96.8205,97.0632,96.6946,96.7126,108493.0
2018-07-30 09:30:00,107.32,108.01,106.76,106.97,25797.0,96.4878,97.1082,95.9843,96.1731,25797.0
2018-07-30 09:40:00,107.01,107.13,106.26,106.68,12123.0,96.2091,96.317,95.5348,95.9124,12123.0
2018-07-30 09:50:00,106.42,107.11,106.42,106.9,8851.0,95.6787,96.299,95.6787,96.1102,8851.0
2018-07-30 10:00:00,107.0,107.16,106.89,107.1,16800.0,96.2001,96.344,96.1012,96.29,16800.0
2018-07-30 10:10:00,107.1,107.24,106.85,106.97,10256.0,96.29,96.4159,96.0653,96.1731,10256.0
2018-07-30 10:20:00,106.94,107.09,106.66,106.79,14571.0,96.1462,96.281,95.8944,96.0113,14571.0
2018-07-30 10:30:00,106.73,106.83,106.43,106.59,10925.0,95.9574,96.0473,95.6876,95.8315,10925.0
2018-07-30 10:40:00,106.55,106.55,106.23,106.35,18864.0,95.7955,95.7955,95.5078,95.6157,18864.0
2018-07-30 10:50:00,106.33,106.4,106.08,106.16,14341.0,95.5977,95.6607,95.373,95.4449,14341.0
2018-07-30 11:00:00,106.16,106.21,105.86,105.86,9348.0,95.4449,95.4899,95.1752,95.1752,9348.0
2018-07-30 11:10:00,105.85,106.12,105.77,106.12,22976.0,95.1662,95.4089,95.0943,95.4089,22976.0
2018-07-30 11:20:00,106.14,106.85,106.14,106.81,55057.0,95.4269,96.0653,95.4269,96.0293,55057.0
2018-07-30 11:30:00,106.84,107.0,106.44,106.44,24834.0,96.0563,96.2001,95.6966,95.6966,24834.0
2018-07-30 11:40:00,106.49,106.73,106.49,106.64,9300.0,95.7416,95.9574,95.7416,95.8764,9300.0
2018-07-30 11:50:00,106.6,107.1,106.59,106.92,26514.0,95.8405,96.29,95.8315,96.1282,26514.0
2018-07-30 12:00:00,106.9,107.09,106.78,107.04,30146.0,96.1102,96.281,96.0023,96.2361,30146.0
2018-07-30 12:10:00,107.04,107.16,106.99,107.14,10833.0,96.2361,96.344,96.1911,96.326,10833.0
2018-07-30 12:20:00,107.17,107.23,107.09,107.12,13959.0,96.353,96.4069,96.281,96.308,13959.0
2018-07-30 12:30:00,107.13,107.16,106.96,107.09,14673.0,96.317,96.344,96.1642,96.281,14673.0
2018-07-30 12:40:00,107.13,107.18,106.84,106.9,15244.0,96.317,96.3619,96.0563,96.1102,15244.0
2018-07-30 12:50:00,106.84,107.15,106.84,107.13,14993.0,96.0563,96.335,96.0563,96.317,14993.0
2018-07-30 13:00:00,107.13,107.45,107.02,107.45,16513.0,96.317,96.6047,96.2181,96.6047,16513.0
2018-07-30 13:10:00,107.46,107.6,107.26,107.26,25462.0,96.6137,96.7396,96.4339,96.4339,25462.0
2018-07-30 13:20:00,107.27,107.82,107.17,107.77,22356.0,96.4429,96.9373,96.353,96.8924,22356.0
2018-07-30 13:30:00,107.7,107.7,107.4,107.62,15876.0,96.8295,96.8295,96.5597,96.7575,15876.0
2018-07-30 13:40:00,107.63,107.87,107.56,107.85,21882.0,96.7665,96.9823,96.7036,96.9643,21882.0
2018-07-30 13:50:00,107.8,108.0,107.78,108.0,19474.0,96.9194,97.0992,96.9014,97.0992,19474.0
2018-07-30 14:00:00,108.01,108.03,107.67,107.76,24779.0,97.1082,97.1262,96.8025,96.8834,24779.0
2018-07-30 14:10:00,107.75,107.78,107.3,107.33,15725.0,96.8744,96.9014,96.4698,96.4968,15725.0
2018-07-30 14:20:00,107.33,107.4,107.14,107.23,16552.0,96.4968,96.5597,96.326,96.4069,16552.0
2018-07-30 14:30:00,107.24,107.68,107.22,107.62,16589.0,96.4159,96.8115,96.3979,96.7575,16589.0
2018-07-30 14:40:00,107.58,107.67,107.42,107.46,18379.0,96.7216,96.8025,96.5777,96.6137,18379.0
2018-07-30 14:50:00,107.45,107.62,107.16,107.21,38920.0,96.6047,96.7575,96.344,96.3889,38920.0
2018-07-30 15:00:00,107.2,107.47,107.18,107.32,14554.0,96.3799,96.6227,96.3619,96.4878,14554.0
2018-07-30 15:10:00,107.33,107.39,107.09,107.09,22659.0,96.4968,96.5507,96.281,96.281,22659.0
2018-07-30 15:20:00,107.05,107.07,106.63,106.63,43208.0,96.2451,96.263,95.8675,95.8675,43208.0
2018-07-30 15:30:00,106.64,106.84,106.46,106.57,91181.0,95.8764,96.0563,95.7146,95.8135,91181.0
2018-07-30 15:40:00,106.58,106.66,106.14,106.21,84814.0,95.8225,95.8944,95.4269,95.4899,84814.0
2018-07-30 15:50:00,106.2,106.67,105.42,106.42,372604.0,95.4809,95.9034,94.7796,95.6787,372604.0
2018-07-31 09:30:00,111.89,119.96,111.6,119.21,521019.0,100.5965,107.852,100.3358,107.1777,521019.0
2018-07-31 09:40:00,119.14,122.4,118.77,121.61,476316.0,107.1148,110.0457,106.7821,109.3355,476316.0
2018-07-31 09:50:00,121.6,121.71,119.05,119.05,293516.0,109.3265,109.4254,107.0339,107.0339,293516.0
2018-07-31 10:00:00,119.06,120.5,118.78,119.0,313753.0,107.0429,108.3375,106.7911,106.9889,313753.0
2018-07-31 10:10:00,118.98,119.06,117.53,117.53,191292.0,106.9709,107.0429,105.6673,105.6673,191292.0
2018-07-31 10:20:00,117.41,118.67,117.37,118.0,162435.0,105.5594,106.6922,105.5234,106.0898,162435.0
2018-07-31 10:30:00,118.02,118.54,117.97,118.44,114150.0,106.1078,106.5753,106.0629,106.4854,114150.0
2018-07-31 10:40:00,118.44,119.29,118.26,118.48,101823.0,106.4854,107.2496,106.3236,106.5214,101823.0
2018-07-31 10:50:00,118.52,118.72,117.83,117.97,67005.0,106.5574,106.7372,105.937,106.0629,67005.0
2018-07-31 11:00:00,117.9,118.14,117.6,117.93,61762.0,105.9999,106.2157,105.7302,106.0269,61762.0
2018-07-31 11:10:00,117.85,118.56,117.76,118.39,135313.0,105.955,106.5933,105.8741,106.4405,135313.0
2018-07-31 11:20:00,118.44,118.75,118.16,118.26,58233.0,106.4854,106.7641,106.2337,106.3236,58233.0
2018-07-31 11:30:00,118.24,118.69,118.07,118.21,87848.0,106.3056,106.7102,106.1528,106.2786,87848.0
2018-07-31 11:40:00,118.21,118.21,117.28,117.86,64203.0,106.2786,106.2786,105.4425,105.964,64203.0
2018-07-31 11:50:00,117.87,118.07,116.85,117.34,99129.0,105.973,106.1528,105.0559,105.4965,99129.0
2018-07-31 12:00:00,117.3,117.47,116.13,116.39,65252.0,105.4605,105.6133,104.4086,104.6423,65252.0
2018-07-31 12:10:00,116.36,116.62,116.13,116.13,47207.0,104.6154,104.8491,104.4086,104.4086,47207.0
2018-07-31 12:20:00,116.14,116.78,115.69,116.77,51585.0,104.4176,104.993,104.013,104.984,51585.0
2018-07-31 12:30:00,116.71,117.74,116.6,117.46,36537.0,104.93,105.8561,104.8312,105.6043,36537.0
2018-07-31 12:40:00,117.45,117.58,116.76,116.76,31491.0,105.5954,105.7122,104.975,104.975,31491.0
2018-07-31 12:50:00,116.8,116.99,116.66,116.97,45040.0,105.011,105.1818,104.8851,105.1638,45040.0
2018-07-31 13:00:00,116.99,117.22,116.06,116.06,43779.0,105.1818,105.3886,104.3457,104.3457,43779.0
2018-07-31 13:10:00,116.06,116.11,115.27,115.27,28863.0,104.3457,104.3906,103.6354,103.6354,28863.0
2018-07-31 13:20:00,115.34,116.13,115.27,116.05,44374.0,103.6983,104.4086,103.6354,104.3367,44374.0
2018-07-31 13:30:00,116.05,116.06,115.55,115.73,27712.0,104.3367,104.3457,103.8871,104.049,27712.0
2018-07-31 13:40:00,115.71,117.06,115.71,117.01,49513.0,104.031,105.2447,104.031,105.1998,49513.0
2018-07-31 13:50:00,117.01,117.01,116.22,116.42,34612.0,105.1998,105.1998,104.4895,104.6693,34612.0
2018-07-31 14:00:00,116.41,117.05,116.13,117.02,49289.0,104.6603,105.2357,104.4086,105.2088,49289.0
2018-07-31 14:10:00,117.02,117.37,116.97,116.97,46893.0,105.2088,105.5234,105.1638,105.1638,46893.0
2018-07-31 14:20:00,117.0,117.49,116.85,117.48,39510.0,105.1908,105.6313,105.0559,105.6223,39510.0
2018-07-31 14:30:00,117.48,117.64,117.23,117.23,42409.0,105.6223,105.7662,105.3976,105.3976,42409.0
2018-07-31 14:40:00,117.24,117.4,117.08,117.26,30195.0,105.4066,105.5504,105.2627,105.4245,30195.0
2018-07-31 14:50:00,117.25,117.58,117.18,117.18,35258.0,105.4155,105.7122,105.3526,105.3526,35258.0
2018-07-31 15:00:00,117.15,117.2,116.94,117.15,37119.0,105.3256,105.3706,105.1368,105.3256,37119.0
2018-07-31 15:10:00,117.13,117.2,117.01,117.15,36577.0,105.3077,105.3706,105.1998,105.3256,36577.0
2018-07-31 15:20:00,117.14,117.35,117.07,117.35,49334.0,105.3166,105.5055,105.2537,105.5055,49334.0
2018-07-31 15:30:00,117.33,117.66,117.16,117.66,65252.0,105.4875,105.7842,105.3346,105.7842,65252.0
2018-07-31 15:40:00,117.66,117.72,117.2,117.34,92262.0,105.7842,105.8381,105.3706,105.4965,92262.0
2018-07-31 15:50:00,117.35,117.62,117.25,117.42,220337.0,105.5055,105.7482,105.4155,105.5684,220337.0
2018-08-01 09:30:00,117.76,117.81,116.45,117.06,82760.0,105.8741,105.919,104.6963,105.2447,82760.0
2018-08-01 09:40:00,116.98,117.85,116.84,117.66,67327.0,105.1728,105.955,105.0469,105.7842,67327.0
2018-08-01 09:50:00,117.68,119.15,117.63,118.99,164822.0,105.8021,107.1238,105.7572,106.9799,164822.0
2018-08-01 10:00:00,119.02,119.07,117.87,118.22,100051.0,107.0069,107.0518,105.973,106.2876,100051.0
2018-08-01 10:10:00,118.17,118.78,118.07,118.67,81204.0,106.2427,106.7911,106.1528,106.6922,81204.0
2018-08-01 10:20:00,118.68,119.17,118.55,118.97,93335.0,106.7012,107.1418,106.5843,106.9619,93335.0
2018-08-01 10:30:00,119.05,119.09,118.07,118.13,28785.0,107.0339,107.0698,106.1528,106.2067,28785.0
2018-08-01 10:40:00,118.14,118.14,117.55,117.63,20052.0,106.2157,106.2157,105.6853,105.7572,20052.0
2018-08-01 10:50:00,117.66,117.68,117.06,117.27,29429.0,105.7842,105.8021,105.2447,105.4335,29429.0
2018-08-01 11:00:00,117.26,117.57,117.2,117.53,26574.0,105.4245,105.7032,105.3706,105.6673,26574.0
2018-08-01 11:10:00,117.57,117.93,117.54,117.87,20365.0,105.7032,106.0269,105.6763,105.973,20365.0
2018-08-01 11:20:00,117.91,117.91,117.44,117.75,22669.0,106.0089,106.0089,105.5864,105.8651,22669.0
2018-08-01 11:30:00,117.8,117.8,117.28,117.37,20442.0,105.91,105.91,105.4425,105.5234,20442.0
2018-08-01 11:40:00,117.34,117.34,117.0,117.0,13027.0,105.4965,105.4965,105.1908,105.1908,13027.0
2018-08-01 11:50:00,116.97,117.14,116.7,116.84,14800.0,105.1638,105.3166,104.9211,105.0469,14800.0
2018-08-01 12:00:00,116.8,117.12,116.6,117.11,19302.0,105.011,105.2987,104.8312,105.2897,19302.0
2018-08-01 12:10:00,117.11,117.27,117.1,117.22,14064.0,105.2897,105.4335,105.2807,105.3886,14064.0
2018-08-01 12:20:00,117.19,117.19,116.8,117.01,11089.0,105.3616,105.3616,105.011,105.1998,11089.0
2018-08-01 12:30:00,117.01,117.17,116.98,117.1,12905.0,105.1998,105.3436,105.1728,105.2807,12905.0
2018-08-01 12:40:00,117.1,117.22,117.08,117.22,9755.0,105.2807,105.3886,105.2627,105.3886,9755.0
2018-08-01 12:50:00,117.21,117.37,117.21,117.24,12022.0,105.3796,105.5234,105.3796,105.4066,12022.0
2018-08-01 13:00:00,117.28,117.4,117.27,117.39,10029.0,105.4425,105.5504,105.4335,105.5414,10029.0
2018-08-01 13:10:00,117.39,117.41,117.15,117.21,21415.0,105.5414,105.5594,105.3256,105.3796,21415.0
2018-08-01 13:20:00,117.21,117.25,116.99,116.99,15152.0,105.3796,105.4155,105.1818,105.1818,15152.0
2018-08-01 13:30:00,116.99,117.1,116.91,117.1,11304.0,105.1818,105.2807,105.1099,105.2807,11304.0
2018-08-01 13:40:00,117.06,117.13,117.0,117.07,9398.0,105.2447,105.3077,105.1908,105.2537,9398.0
2018-08-01 13:50:00,117.1,117.26,117.04,117.2,22237.0,105.2807,105.4245,105.2267,105.3706,22237.0
2018-08-01 14:00:00,117.2,117.27,116.38,116.42,26426.0,105.3706,105.4335,104.6334,104.6693,26426.0
2018-08-01 14:10:00,116.4,116.89,116.24,116.66,16638.0,104.6513,105.0919,104.5075,104.8851,16638.0
2018-08-01 14:20:00,116.63,116.88,116.59,116.74,16664.0,104.8581,105.0829,104.8222,104.957,16664.0
2018-08-01 14:30:00,116.75,116.75,116.52,116.59,15610.0,104.966,104.966,104.7592,104.8222,15610.0
2018-08-01 14:40:00,116.59,116.71,116.3,116.3,22826.0,104.8222,104.93,104.5614,104.5614,22826.0
2018-08-01 14:50:00,116.34,116.63,116.3,116.57,18138.0,104.5974,104.8581,104.5614,104.8042,18138.0
2018-08-01 15:00:00,116.59,116.75,116.53,116.75,18824.0,104.8222,104.966,104.7682,104.966,18824.0
2018-08-01 15:10:00,116.74,116.8,116.62,116.69,22477.0,104.957,105.011,104.8491,104.9121,22477.0
2018-08-01 15:20:00,116.66,116.79,116.55,116.77,28129.0,104.8851,105.002,104.7862,104.984,28129.0
2018-08-01 15:30:00,116.77,117.01,116.73,116.86,34669.0,104.984,105.1998,104.948,105.0649,34669.0
2018-08-01 15:40:00,116.85,116.89,116.68,116.74,48427.0,105.0559,105.0919,104.9031,104.957,48427.0
2018-08-01 15:50:00,116.74,116.89,116.63,116.74,113797.0,104.957,105.0919,104.8581,104.957,113797.0
2018-08-02 09:30:00,115.31,115.96,114.5,115.48,41447.0,103.6714,104.2557,102.9431,103.8242,41447.0
2018-08-02 09:40:00,115.49,115.87,115.07,115.87,28211.0,103.8332,104.1748,103.4556,104.1748,28211.0
2018-08-02 09:50:00,115.94,116.42,115.94,116.33,24813.0,104.2378,104.6693,104.2378,104.5884,24813.0
2018-08-02 10:00:00,116.4,117.08,116.4,117.0,31005.0,104.6513,105.2627,104.6513,105.1908,31005.0
2018-08-02 10:10:00,117.02,117.31,116.67,117.1,64620.0,105.2088,105.4695,104.8941,105.2807,64620.0
2018-08-02 10:20:00,117.1,117.5,116.67,116.86,48940.0,105.2807,105.6403,104.8941,105.0649,48940.0
2018-08-02 10:30:00,116.85,117.39,116.67,117.33,25937.0,105.0559,105.5414,104.8941,105.4875,25937.0
2018-08-02 10:40:00,117.28,117.35,116.84,116.94,19082.0,105.4425,105.5055,105.0469,105.1368,19082.0
2018-08-02 10:50:00,116.95,117.06,116.74,116.78,17326.0,105.1458,105.2447,104.957,104.993,17326.0
2018-08-02 11:00:00,116.78,116.97,116.54,116.67,16047.0,104.993,105.1638,104.7772,104.8941,16047.0
2018-08-02 11:10:00,116.66,116.95,116.64,116.92,21951.0,104.8851,105.1458,104.8671,105.1189,21951.0
2018-08-02 11:20:00,116.84,117.35,116.8,117.23,26799.0,105.0469,105.5055,105.011,105.3976,26799.0
2018-08-02 11:30:00,117.26,117.61,117.26,117.34,13184.0,105.4245,105.7392,105.4245,105.4965,13184.0
2018-08-02 11:40:00,117.38,117.59,117.2,117.54,45851.0,105.5324,105.7212,105.3706,105.6763,45851.0
2018-08-02 11:50:00,117.51,117.54,117.31,117.38,11940.0,105.6493,105.6763,105.4695,105.5324,11940.0
2018-08-02 12:00:00,117.38,117.75,117.28,117.72,14840.0,105.5324,105.8651,105.4425,105.8381,14840.0
2018-08-02 12:10:00,117.72,117.9,117.67,117.84,15390.0,105.8381,105.9999,105.7932,105.946,15390.0
2018-08-02 12:20:00,117.89,118.22,117.8,118.14,17348.0,105.9909,106.2876,105.91,106.2157,17348.0
2018-08-02 12:30:00,118.12,118.28,118.06,118.13,13993.0,106.1977,106.3416,106.1438,106.2067,13993.0
2018-08-02 12:40:00,118.13,118.23,117.84,117.84,31911.0,106.2067,106.2966,105.946,105.946,31911.0
2018-08-02 12:50:00,117.85,117.97,117.83,117.88,16863.0,105.955,106.0629,105.937,105.982,16863.0
2018-08-02 13:00:00,117.92,118.16,117.91,118.16,11545.0,106.0179,106.2337,106.0089,106.2337,11545.0
2018-08-02 13:10:00,118.1,118.17,117.87,118.08,16594.0,106.1798,106.2427,105.973,106.1618,16594.0
2018-08-02 13:20:00,118.07,118.1,117.74,118.02,36226.0,106.1528,106.1798,105.8561,106.1078,36226.0
2018-08-02 13:30:00,118.05,118.26,117.98,118.04,20577.0,106.1348,106.3236,106.0719,106.1258,20577.0
2018-08-02 13:40:00,118.0,118.08,117.92,117.95,23890.0,106.0898,106.1618,106.0179,106.0449,23890.0
2018-08-02 13:50:00,117.97,118.03,117.89,117.91,9159.0,106.0629,106.1168,105.9909,106.0089,9159.0
2018-08-02 14:00:00,117.95,118.18,117.78,118.15,26378.0,106.0449,106.2517,105.892,106.2247,26378.0
2018-08-02 14:10:00,118.12,118.2,118.03,118.11,19639.0,106.1977,106.2697,106.1168,106.1887,19639.0
2018-08-02 14:20:00,118.12,118.17,118.01,118.02,22060.0,106.1977,106.2427,106.0988,106.1078,22060.0
2018-08-02 14:30:00,118.0,118.13,117.93,118.04,42326.0,106.0898,106.2067,106.0269,106.1258,42326.0
2018-08-02 14:40:00,118.06,118.08,117.99,118.03,18640.0,106.1438,106.1618,106.0809,106.1168,18640.0
2018-08-02 14:50:00,118.03,118.17,118.0,118.12,38248.0,106.1168,106.2427,106.0898,106.1977,38248.0
2018-08-02 15:00:00,118.09,118.26,118.02,118.25,37961.0,106.1708,106.3236,106.1078,106.3146,37961.0
2018-08-02 15:10:00,118.25,118.31,117.98,118.16,53644.0,106.3146,106.3686,106.0719,106.2337,53644.0
2018-08-02 15:20:00,118.15,118.3,118.09,118.3,18045.0,106.2247,106.3596,106.1708,106.3596,18045.0
2018-08-02 15:30:00,118.3,118.33,118.18,118.2,30792.0,106.3596,106.3865,106.2517,106.2697,30792.0
2018-08-02 15:40:00,118.2,118.64,118.11,118.61,48399.0,106.2697,106.6652,106.1887,106.6383,48399.0
2018-08-02 15:50:00,118.61,118.71,118.41,118.46,93839.0,106.6383,106.7282,106.4585,106.5034,93839.0
2018-08-03 09:30:00,118.45,118.94,117.29,117.7,38702.0,106.4944,106.935,105.4515,105.8201,38702.0
2018-08-03 09:40:00,117.82,118.43,117.82,118.07,23788.0,105.928,106.4764,105.928,106.1528,23788.0
2018-08-03 09:50:00,118.04,118.4,117.91,118.4,10855.0,106.1258,106.4495,106.0089,106.4495,10855.0
2018-08-03 10:00:00,118.31,118.88,118.31,118.81,15084.0,106.3686,106.881,106.3686,106.8181,15084.0
2018-08-03 10:10:00,118.81,118.95,118.54,118.89,22992.0,106.8181,106.944,106.5753,106.89,22992.0
2018-08-03 10:20:00,118.89,119.1,118.75,119.03,16196.0,106.89,107.0788,106.7641,107.0159,16196.0
2018-08-03 10:30:00,119.02,119.02,118.6,118.64,18777.0,107.0069,107.0069,106.6293,106.6652,18777.0
2018-08-03 10:40:00,118.63,118.75,118.42,118.55,20806.0,106.6563,106.7641,106.4675,106.5843,20806.0
2018-08-03 10:50:00,118.59,118.61,118.23,118.53,31922.0,106.6203,106.6383,106.2966,106.5663,31922.0
2018-08-03 11:00:00,118.55,118.67,118.27,118.63,41818.0,106.5843,106.6922,106.3326,106.6563,41818.0
2018-08-03 11:10:00,118.64,118.95,118.59,118.66,23090.0,106.6652,106.944,106.6203,106.6832,23090.0
2018-08-03 11:20:00,118.68,119.02,118.68,118.85,31329.0,106.7012,107.0069,106.7012,106.8541,31329.0
2018-08-03 11:30:00,118.89,118.97,118.74,118.89,22291.0,106.89,106.9619,106.7552,106.89,22291.0
2018-08-03 11:40:00,118.89,119.03,118.86,118.93,10890.0,106.89,107.0159,106.863,106.926,10890.0
2018-08-03 11:50:00,118.92,118.93,118.72,118.78,19726.0,106.917,106.926,106.7372,106.7911,19726.0
2018-08-03 12:00:00,118.71,118.86,118.7,118.8,31813.0,106.7282,106.863,106.7192,106.8091,31813.0
2018-08-03 12:10:00,118.8,119.09,118.75,118.89,11906.0,106.8091,107.0698,106.7641,106.89,11906.0
2018-08-03 12:20:00,118.86,119.1,118.86,119.09,7652.0,106.863,107.0788,106.863,107.0698,7652.0
2018-08-03 12:30:00,119.09,119.31,119.09,119.09,19118.0,107.0698,107.2676,107.0698,107.0698,19118.0
2018-08-03 12:40:00,119.08,119.09,118.75,118.9,9514.0,107.0608,107.0698,106.7641,106.899,9514.0
2018-08-03 12:50:00,118.89,119.15,118.89,119.14,17016.0,106.89,107.1238,106.89,107.1148,17016.0
2018-08-03 13:00:00,119.11,119.37,119.1,119.16,12181.0,107.0878,107.3216,107.0788,107.1328,12181.0
2018-08-03 13:10:00,119.19,119.37,119.11,119.17,11735.0,107.1597,107.3216,107.0878,107.1418,11735.0
2018-08-03 13:20:00,119.16,119.3,119.16,119.21,11991.0,107.1328,107.2586,107.1328,107.1777,11991.0
2018-08-03 13:30:00,119.2,119.33,119.16,119.33,10375.0,107.1687,107.2856,107.1328,107.2856,10375.0
2018-08-03 13:40:00,119.3,119.4,119.3,119.34,23900.0,107.2586,107.3485,107.2586,107.2946,23900.0
2018-08-03 13:50:00,119.35,119.38,119.2,119.27,12289.0,107.3036,107.3306,107.1687,107.2317,12289.0
2018-08-03 14:00:00,119.27,119.41,119.12,119.15,14933.0,107.2317,107.3575,107.0968,107.1238,14933.0
2018-08-03 14:10:00,119.14,119.14,118.9,118.95,9786.0,107.1148,107.1148,106.899,106.944,9786.0
2018-08-03 14:20:00,118.96,119.1,118.96,119.05,20260.0,106.9529,107.0788,106.9529,107.0339,20260.0
2018-08-03 14:30:00,119.04,119.19,118.88,119.17,16689.0,107.0249,107.1597,106.881,107.1418,16689.0
2018-08-03 14:40:00,119.14,119.14,119.04,119.08,20677.0,107.1148,107.1148,107.0249,107.0608,20677.0
2018-08-03 14:50:00,119.09,119.25,119.07,119.2,13853.0,107.0698,107.2137,107.0518,107.1687,13853.0
2018-08-03 15:00:00,119.19,119.36,119.17,119.32,25642.0,107.1597,107.3126,107.1418,107.2766,25642.0
2018-08-03 15:10:00,119.33,119.44,119.26,119.44,21069.0,107.2856,107.3845,107.2227,107.3845,21069.0
2018-08-03 15:20:00,119.45,119.61,119.4,119.4,26329.0,107.3935,107.5373,107.3485,107.3485,26329.0
2018-08-03 15:30:00,119.37,119.58,119.32,119.51,26570.0,107.3216,107.5104,107.2766,107.4474,26570.0
2018-08-03 15:40:00,119.5,119.57,119.48,119.57,42645.0,107.4384,107.5014,107.4205,107.5014,42645.0
2018-08-03 15:50:00,119.57,119.7,119.54,119.56,89766.0,107.5014,107.6183,107.4744,107.4924,89766.0
2018-08-06 09:30:00,118.87,119.34,118.44,118.53,45878.0,106.872,107.2946,106.4854,106.5663,45878.0
2018-08-06 09:40:00,118.55,118.97,118.26,118.82,29949.0,106.5843,106.9619,106.3236,106.8271,29949.0
2018-08-06 09:50:00,118.88,118.94,118.47,118.88,35619.0,106.881,106.935,106.5124,106.881,35619.0
2018-08-06 10:00:00,118.8,118.89,118.56,118.67,20179.0,106.8091,106.89,106.5933,106.6922,20179.0
2018-08-06 10:10:00,118.57,119.02,118.57,118.88,35321.0,106.6023,107.0069,106.6023,106.881,35321.0
2018-08-06 10:20:00,118.96,118.96,118.62,118.85,17787.0,106.9529,106.9529,106.6473,106.8541,17787.0
2018-08-06 10:30:00,118.88,118.94,118.58,118.75,16705.0,106.881,106.935,106.6113,106.7641,16705.0
2018-08-06 10:40:00,118.81,118.9,118.53,118.53,10940.0,106.8181,106.899,106.5663,106.5663,10940.0
2018-08-06 10:50:00,118.55,118.56,118.35,118.55,9248.0,106.5843,106.5933,106.4045,106.5843,9248.0
2018-08-06 11:00:00,118.51,118.61,118.37,118.45,11846.0,106.5484,106.6383,106.4225,106.4944,11846.0
2018-08-06 11:10:00,118.43,118.56,118.4,118.47,9780.0,106.4764,106.5933,106.4495,106.5124,9780.0
2018-08-06 11:20:00,118.4,118.55,118.22,118.26,35920.0,106.4495,106.5843,106.2876,106.3236,35920.0
2018-08-06 11:30:00,118.26,118.58,118.26,118.44,10220.0,106.3236,106.6113,106.3236,106.4854,10220.0
2018-08-06 11:40:00,118.46,118.58,118.29,118.33,12452.0,106.5034,106.6113,106.3506,106.3865,12452.0
2018-08-06 11:50:00,118.31,118.32,118.08,118.19,11814.0,106.3686,106.3775,106.1618,106.2607,11814.0
2018-08-06 12:00:00,118.22,118.48,118.19,118.26,13847.0,106.2876,106.5214,106.2607,106.3236,13847.0
2018-08-06 12:10:00,118.27,118.38,118.2,118.27,22264.0,106.3326,106.4315,106.2697,106.3326,22264.0
2018-08-06 12:20:00,118.27,118.27,118.14,118.2,17577.0,106.3326,106.3326,106.2157,106.2697,17577.0
2018-08-06 12:30:00,118.21,118.27,118.18,118.23,18917.0,106.2786,106.3326,106.2517,106.2966,18917.0
2018-08-06 12:40:00,118.23,118.33,118.11,118.13,23339.0,106.2966,106.3865,106.1887,106.2067,23339.0
2018-08-06 12:50:00,118.15,118.15,118.05,118.11,15854.0,106.2247,106.2247,106.1348,106.1887,15854.0
2018-08-06 13:00:00,118.1,118.27,118.08,118.19,53622.0,106.1798,106.3326,106.1618,106.2607,53622.0
2018-08-06 13:10:00,118.18,118.24,118.07,118.18,13179.0,106.2517,106.3056,106.1528,106.2517,13179.0
2018-08-06 13:20:00,118.18,118.33,118.15,118.2,8904.0,106.2517,106.3865,106.2247,106.2697,8904.0
2018-08-06 13:30:00,118.24,118.29,118.17,118.26,3542.0,106.3056,106.3506,106.2427,106.3236,3542.0
2018-08-06 13:40:00,118.28,118.36,118.22,118.25,6135.0,106.3416,106.4135,106.2876,106.3146,6135.0
2018-08-06 13:50:00,118.24,118.24,117.86,118.17,25639.0,106.3056,106.3056,105.964,106.2427,25639.0
2018-08-06 14:00:00,118.18,118.2,118.07,118.15,7700.0,106.2517,106.2697,106.1528,106.2247,7700.0
2018-08-06 14:10:00,118.14,118.21,118.11,118.17,15414.0,106.2157,106.2786,106.1887,106.2427,15414.0
2018-08-06 14:20:00,118.15,118.18,118.08,118.09,15296.0,106.2247,106.2517,106.1618,106.1708,15296.0
2018-08-06 14:30:00,118.08,118.15,118.08,118.12,11776.0,106.1618,106.2247,106.1618,106.1977,11776.0
2018-08-06 14:40:00,118.11,118.26,118.01,118.26,14974.0,106.1887,106.3236,106.0988,106.3236,14974.0
2018-08-06 14:50:00,118.24,118.34,118.21,118.27,11012.0,106.3056,106.3955,106.2786,106.3326,11012.0
2018-08-06 15:00:00,118.3,118.37,118.21,118.23,15771.0,106.3596,106.4225,106.2786,106.2966,15771.0
2018-08-06 15:10:00,118.24,118.3,118.21,118.24,17473.0,106.3056,106.3596,106.2786,106.3056,17473.0
2018-08-06 15:20:00,118.23,118.26,118.14,118.23,24828.0,106.2966,106.3236,106.2157,106.2966,24828.0
2018-08-06 15:30:00,118.24,118.27,118.18,118.2,21602.0,106.3056,106.3326,106.2517,106.2697,21602.0
2018-08-06 15:40:00,118.2,118.25,118.12,118.17,22228.0,106.2697,106.3146,106.1977,106.2427,22228.0
2018-08-06 15:50:00,118.2,118.36,118.18,118.28,87504.0,106.2697,106.4135,106.2517,106.3416,87504.0
2018-08-07 09:30:00,118.33,118.83,118.04,118.63,35427.0,106.3865,106.8361,106.1258,106.6563,35427.0
2018-08-07 09:40:00,118.69,119.15,118.62,118.83,16608.0,106.7102,107.1238,106.6473,106.8361,16608.0
2018-08-07 09:50:00,118.83,119.15,118.7,118.75,23036.0,106.8361,107.1238,106.7192,106.7641,23036.0
2018-08-07 10:00:00,118.84,118.87,117.96,118.1,24574.0,106.8451,106.872,106.0539,106.1798,24574.0
2018-08-07 10:10:00,118.1,118.26,117.65,117.72,51156.0,106.1798,106.3236,105.7752,105.8381,51156.0
2018-08-07 10:20:00,117.66,117.79,117.44,117.65,26085.0,105.7842,105.901,105.5864,105.7752,26085.0
2018-08-07 10:30:00,117.72,117.86,117.25,117.52,17968.0,105.8381,105.964,105.4155,105.6583,17968.0
2018-08-07 10:40:00,117.53,117.67,117.26,117.42,16799.0,105.6673,105.7932,105.4245,105.5684,16799.0
2018-08-07 10:50:00,117.46,117.46,117.11,117.15,19397.0,105.6043,105.6043,105.2897,105.3256,19397.0
2018-08-07 11:00:00,117.25,117.52,117.06,117.44,10042.0,105.4155,105.6583,105.2447,105.5864,10042.0
2018-08-07 11:10:00,117.43,117.56,117.37,117.48,9911.0,105.5774,105.6943,105.5234,105.6223,9911.0
2018-08-07 11:20:00,117.54,117.54,117.19,117.22,15244.0,105.6763,105.6763,105.3616,105.3886,15244.0
2018-08-07 11:30:00,117.21,117.62,117.13,117.56,14100.0,105.3796,105.7482,105.3077,105.6943,14100.0
2018-08-07 11:40:00,117.54,117.59,117.29,117.41,9427.0,105.6763,105.7212,105.4515,105.5594,9427.0
2018-08-07 11:50:00,117.4,117.56,117.37,117.37,9043.0,105.5504,105.6943,105.5234,105.5234,9043.0
2018-08-07 12:00:00,117.38,117.47,117.37,117.45,4800.0,105.5324,105.6133,105.5234,105.5954,4800.0
2018-08-07 12:10:00,117.47,117.66,117.47,117.62,6087.0,105.6133,105.7842,105.6133,105.7482,6087.0
2018-08-07 12:20:00,117.62,117.75,117.5,117.53,9110.0,105.7482,105.8651,105.6403,105.6673,9110.0
2018-08-07 12:30:00,117.5,117.54,117.45,117.53,11824.0,105.6403,105.6763,105.5954,105.6673,11824.0
2018-08-07 12:40:00,117.55,117.72,117.51,117.67,6488.0,105.6853,105.8381,105.6493,105.7932,6488.0
2018-08-07 12:50:00,117.68,117.73,117.62,117.62,8080.0,105.8021,105.8471,105.7482,105.7482,8080.0
2018-08-07 13:00:00,117.62,117.62,117.37,117.42,12126.0,105.7482,105.7482,105.5234,105.5684,12126.0
2018-08-07 13:10:00,117.41,117.43,117.35,117.4,9371.0,105.5594,105.5774,105.5055,105.5504,9371.0
2018-08-07 13:20:00,117.42,117.62,117.4,117.62,7900.0,105.5684,105.7482,105.5504,105.7482,7900.0
2018-08-07 13:30:00,117.66,117.95,117.66,117.89,6488.0,105.7842,106.0449,105.7842,105.9909,6488.0
2018-08-07 13:40:00,117.87,117.88,117.73,117.78,15655.0,105.973,105.982,105.8471,105.892,15655.0
2018-08-07 13:50:00,117.8,118.27,117.74,118.24,27843.0,105.91,106.3326,105.8561,106.3056,27843.0
2018-08-07 14:00:00,118.26,118.26,117.9,117.94,22579.0,106.3236,106.3236,105.9999,106.0359,22579.0
2018-08-07 14:10:00,117.97,118.1,117.96,118.0,23492.0,106.0629,106.1798,106.0539,106.0898,23492.0
2018-08-07 14:20:00,118.0,118.21,117.9,118.21,12300.0,106.0898,106.2786,105.9999,106.2786,12300.0
2018-08-07 14:30:00,118.16,118.16,117.91,117.92,18585.0,106.2337,106.2337,106.0089,106.0179,18585.0
2018-08-07 14:40:00,117.91,117.99,117.76,117.92,53622.0,106.0089,106.0809,105.8741,106.0179,53622.0
2018-08-07 14:50:00,117.92,118.31,117.89,118.31,54431.0,106.0179,106.3686,105.9909,106.3686,54431.0
2018-08-07 15:00:00,118.34,118.44,118.12,118.24,16095.0,106.3955,106.4854,106.1977,106.3056,16095.0
2018-08-07 15:10:00,118.29,118.41,118.0,118.04,31471.0,106.3506,106.4585,106.0898,106.1258,31471.0
2018-08-07 15:20:00,118.02,118.26,117.85,118.18,32956.0,106.1078,106.3236,105.955,106.2517,32956.0
2018-08-07 15:30:00,118.21,118.3,118.15,118.23,10220.0,106.2786,106.3596,106.2247,106.2966,10220.0
2018-08-07 15:40:00,118.23,118.25,117.95,118.15,66755.0,106.2966,106.3146,106.0449,106.2247,66755.0
2018-08-07 15:50:00,118.21,118.37,118.03,118.14,124305.0,106.2786,106.4225,106.1168,106.2157,124305.0
2018-08-08 09:30:00,118.13,118.13,115.62,116.71,68151.0,106.2067,106.2067,103.9501,104.93,68151.0
2018-08-08 09:40:00,116.71,117.8,116.6,117.8,30129.0,104.93,105.91,104.8312,105.91,30129.0
2018-08-08 09:50:00,117.82,117.86,117.04,117.71,78223.0,105.928,105.964,105.2267,105.8291,78223.0
2018-08-08 10:00:00,117.77,118.58,117.77,118.05,216604.0,105.8831,106.6113,105.8831,106.1348,216604.0
2018-08-08 10:10:00,118.11,118.28,117.6,117.83,29243.0,106.1887,106.3416,105.7302,105.937,29243.0
2018-08-08 10:20:00,117.76,118.42,117.76,118.4,14225.0,105.8741,106.4675,105.8741,106.4495,14225.0
2018-08-08 10:30:00,118.36,118.5,118.25,118.43,9686.0,106.4135,106.5394,106.3146,106.4764,9686.0
2018-08-08 10:40:00,118.48,118.52,117.97,118.29,27745.0,106.5214,106.5574,106.0629,106.3506,27745.0
2018-08-08 10:50:00,118.2,118.5,118.12,118.32,18111.0,106.2697,106.5394,106.1977,106.3775,18111.0
2018-08-08 11:00:00,118.29,118.51,118.29,118.48,6798.0,106.3506,106.5484,106.3506,106.5214,6798.0
2018-08-08 11:10:00,118.49,118.61,118.41,118.59,6204.0,106.5304,106.6383,106.4585,106.6203,6204.0
2018-08-08 11:20:00,118.64,118.75,118.39,118.46,10766.0,106.6652,106.7641,106.4405,106.5034,10766.0
2018-08-08 11:30:00,118.54,118.78,118.54,118.75,4628.0,106.5753,106.7911,106.5753,106.7641,4628.0
2018-08-08 11:40:00,118.75,118.79,118.66,118.71,6906.0,106.7641,106.8001,106.6832,106.7282,6906.0
2018-08-08 11:50:00,118.66,118.66,118.14,118.19,12700.0,106.6832,106.6832,106.2157,106.2607,12700.0
2018-08-08 12:00:00,118.23,118.44,118.23,118.41,15825.0,106.2966,106.4854,106.2966,106.4585,15825.0
2018-08-08 12:10:00,118.43,118.66,118.42,118.66,7130.0,106.4764,106.6832,106.4675,106.6832,7130.0
2018-08-08 12:20:00,118.67,118.71,118.59,118.68,5900.0,106.6922,106.7282,106.6203,106.7012,5900.0
2018-08-08 12:30:00,118.73,118.91,118.73,118.88,8901.0,106.7462,106.908,106.7462,106.881,8901.0
2018-08-08 12:40:00,118.83,118.88,118.74,118.84,6675.0,106.8361,106.881,106.7552,106.8451,6675.0
2018-08-08 12:50:00,118.81,118.85,118.69,118.82,4586.0,106.8181,106.8541,106.7102,106.8271,4586.0
2018-08-08 13:00:00,118.88,118.98,118.88,118.96,7589.0,106.881,106.9709,106.881,106.9529,7589.0
2018-08-08 13:10:00,118.97,119.15,118.93,119.04,10072.0,106.9619,107.1238,106.926,107.0249,10072.0
2018-08-08 13:20:00,119.04,119.11,118.97,118.97,5102.0,107.0249,107.0878,106.9619,106.9619,5102.0
2018-08-08 13:30:00,118.93,119.02,118.85,118.98,8515.0,106.926,107.0069,106.8541,106.9709,8515.0
2018-08-08 13:40:00,119.0,119.19,119.0,119.04,11831.0,106.9889,107.1597,106.9889,107.0249,11831.0
2018-08-08 13:50:00,119.04,119.04,118.93,118.96,10301.0,107.0249,107.0249,106.926,106.9529,10301.0
2018-08-08 14:00:00,118.95,118.97,118.75,118.83,4636.0,106.944,106.9619,106.7641,106.8361,4636.0
2018-08-08 14:10:00,118.81,118.87,118.64,118.65,11220.0,106.8181,106.872,106.6652,106.6742,11220.0
2018-08-08 14:20:00,118.64,118.86,118.61,118.8,9737.0,106.6652,106.863,106.6383,106.8091,9737.0
2018-08-08 14:30:00,118.79,118.79,118.64,118.67,4300.0,106.8001,106.8001,106.6652,106.6922,4300.0
2018-08-08 14:40:00,118.65,118.71,118.58,118.58,7468.0,106.6742,106.7282,106.6113,106.6113,7468.0
2018-08-08 14:50:00,118.55,118.55,118.34,118.53,9067.0,106.5843,106.5843,106.3955,106.5663,9067.0
2018-08-08 15:00:00,118.53,118.61,118.49,118.49,8841.0,106.5663,106.6383,106.5304,106.5304,8841.0
2018-08-08 15:10:00,118.46,118.5,118.33,118.36,11287.0,106.5034,106.5394,106.3865,106.4135,11287.0
2018-08-08 15:20:00,118.39,118.42,118.22,118.35,20525.0,106.4405,106.4675,106.2876,106.4045,20525.0
2018-08-08 15:30:00,118.33,118.45,118.3,118.34,27065.0,106.3865,106.4944,106.3596,106.3955,27065.0
2018-08-08 15:40:00,118.35,118.39,118.29,118.38,20906.0,106.4045,106.4405,106.3506,106.4315,20906.0
2018-08-08 15:50:00,118.38,118.44,118.16,118.2,74853.0,106.4315,106.4854,106.2337,106.2697,74853.0
2018-08-09 09:30:00,117.46,117.85,116.62,117.36,40948.0,105.6043,105.955,104.8491,105.5144,40948.0
2018-08-09 09:40:00,117.52,117.8,117.35,117.36,12780.0,105.6583,105.91,105.5055,105.5144,12780.0
2018-08-09 09:50:00,117.35,117.6,117.15,117.46,8480.0,105.5055,105.7302,105.3256,105.6043,8480.0
2018-08-09 10:00:00,117.45,118.05,117.41,118.05,31105.0,105.5954,106.1348,105.5594,106.1348,31105.0
2018-08-09 10:10:00,118.0,118.01,117.75,117.77,12301.0,106.0898,106.0988,105.8651,105.8831,12301.0
2018-08-09 10:20:00,117.72,117.78,117.38,117.43,13207.0,105.8381,105.892,105.5324,105.5774,13207.0
2018-08-09 10:30:00,117.48,117.67,117.17,117.34,15621.0,105.6223,105.7932,105.3436,105.4965,15621.0
2018-08-09 10:40:00,117.34,117.67,117.34,117.49,12567.0,105.4965,105.7932,105.4965,105.6313,12567.0
2018-08-09 10:50:00,117.55,117.55,117.27,117.28,11092.0,105.6853,105.6853,105.4335,105.4425,11092.0
2018-08-09 11:00:00,117.3,117.35,117.02,117.1,12035.0,105.4605,105.5055,105.2088,105.2807,12035.0
2018-08-09 11:10:00,117.13,117.14,116.93,117.12,49650.0,105.3077,105.3166,105.1278,105.2987,49650.0
2018-08-09 11:20:00,117.12,117.31,117.0,117.3,32000.0,105.2987,105.4695,105.1908,105.4605,32000.0
2018-08-09 11:30:00,117.27,117.52,117.27,117.52,4700.0,105.4335,105.6583,105.4335,105.6583,4700.0
2018-08-09 11:40:00,117.53,117.6,117.25,117.25,10470.0,105.6673,105.7302,105.4155,105.4155,10470.0
2018-08-09 11:50:00,117.25,117.59,117.1,117.59,9497.0,105.4155,105.7212,105.2807,105.7212,9497.0
2018-08-09 12:00:00,117.56,117.81,117.52,117.81,15881.0,105.6943,105.919,105.6583,105.919,15881.0
2018-08-09 12:10:00,117.81,117.96,117.8,117.87,9956.0,105.919,106.0539,105.91,105.973,9956.0
2018-08-09 12:20:00,117.88,118.01,117.88,118.0,6102.0,105.982,106.0988,105.982,106.0898,6102.0
2018-08-09 12:30:00,118.01,118.07,117.88,117.98,23500.0,106.0988,106.1528,105.982,106.0719,23500.0
2018-08-09 12:40:00,117.9,117.9,117.79,117.85,3400.0,105.9999,105.9999,105.901,105.955,3400.0
2018-08-09 12:50:00,117.79,117.89,117.73,117.86,9361.0,105.901,105.9909,105.8471,105.964,9361.0
2018-08-09 13:00:00,117.82,117.82,117.36,117.51,9483.0,105.928,105.928,105.5144,105.6493,9483.0
2018-08-09 13:10:00,117.44,117.79,117.43,117.73,9713.0,105.5864,105.901,105.5774,105.8471,9713.0
2018-08-09 13:20:00,117.77,117.98,117.77,117.95,24352.0,105.8831,106.0719,105.8831,106.0449,24352.0
2018-08-09 13:30:00,117.98,118.08,117.96,118.07,5657.0,106.0719,106.1618,106.0539,106.1528,5657.0
2018-08-09 13:40:00,118.07,118.14,118.04,118.1,14700.0,106.1528,106.2157,106.1258,106.1798,14700.0
2018-08-09 13:50:00,118.1,118.15,117.89,117.89,12991.0,106.1798,106.2247,105.9909,105.9909,12991.0
2018-08-09 14:00:00,117.81,117.86,117.45,117.53,14014.0,105.919,105.964,105.5954,105.6673,14014.0
2018-08-09 14:10:00,117.53,117.57,117.43,117.48,6600.0,105.6673,105.7032,105.5774,105.6223,6600.0
2018-08-09 14:20:00,117.5,117.52,117.41,117.48,7550.0,105.6403,105.6583,105.5594,105.6223,7550.0
2018-08-09 14:30:00,117.47,117.57,117.47,117.55,8131.0,105.6133,105.7032,105.6133,105.6853,8131.0
2018-08-09 14:40:00,117.55,117.55,117.34,117.37,11449.0,105.6853,105.6853,105.4965,105.5234,11449.0
2018-08-09 14:50:00,117.37,117.4,117.27,117.28,6435.0,105.5234,105.5504,105.4335,105.4425,6435.0
2018-08-09 15:00:00,117.32,117.36,117.22,117.22,24815.0,105.4785,105.5144,105.3886,105.3886,24815.0
2018-08-09 15:10:00,117.23,117.38,117.23,117.36,10686.0,105.3976,105.5324,105.3976,105.5144,10686.0
2018-08-09 15:20:00,117.38,117.43,117.28,117.28,13126.0,105.5324,105.5774,105.4425,105.4425,13126.0
2018-08-09 15:30:00,117.3,117.32,117.2,117.23,20502.0,105.4605,105.4785,105.3706,105.3976,20502.0
2018-08-09 15:40:00,117.22,117.24,116.9,116.91,23518.0,105.3886,105.4066,105.1009,105.1099,23518.0
2018-08-09 15:50:00,116.89,116.91,116.71,116.77,88294.0,105.0919,105.1099,104.93,104.984,88294.0
2018-08-10 09:30:00,115.31,116.26,113.72,113.94,96770.0,103.6714,104.5255,102.2418,102.4396,96770.0
2018-08-10 09:40:00,113.94,114.37,113.73,114.14,60320.0,102.4396,102.8262,102.2508,102.6194,60320.0
2018-08-10 09:50:00,114.11,114.22,113.41,113.89,44765.0,102.5925,102.6914,101.9631,102.3947,44765.0
2018-08-10 10:00:00,113.84,113.84,113.21,113.73,39296.0,102.3497,102.3497,101.7833,102.2508,39296.0
2018-08-10 10:10:00,113.73,114.02,113.62,113.78,44037.0,102.2508,102.5116,102.1519,102.2958,44037.0
2018-08-10 10:20:00,113.76,113.76,113.35,113.7,216488.0,102.2778,102.2778,101.9092,102.2239,216488.0
2018-08-10 10:30:00,113.69,114.11,113.66,113.96,57670.0,102.2149,102.5925,102.1879,102.4576,57670.0
2018-08-10 10:40:00,113.99,114.06,113.68,113.91,32684.0,102.4846,102.5475,102.2059,102.4127,32684.0
2018-08-10 10:50:00,113.87,114.09,113.71,114.04,32039.0,102.3767,102.5745,102.2328,102.5295,32039.0
2018-08-10 11:00:00,114.01,114.01,113.65,113.65,17933.0,102.5026,102.5026,102.1789,102.1789,17933.0
2018-08-10 11:10:00,113.6,113.82,113.4,113.4,18970.0,102.134,102.3317,101.9541,101.9541,18970.0
2018-08-10 11:20:00,113.43,113.85,113.42,113.84,33025.0,101.9811,102.3587,101.9721,102.3497,33025.0
2018-08-10 11:30:00,113.82,113.95,113.81,113.82,157843.0,102.3317,102.4486,102.3228,102.3317,157843.0
2018-08-10 11:40:00,113.84,113.99,113.8,113.93,23577.0,102.3497,102.4846,102.3138,102.4306,23577.0
2018-08-10 11:50:00,113.94,114.01,113.61,113.65,23679.0,102.4396,102.5026,102.1429,102.1789,23679.0
2018-08-10 12:00:00,113.65,113.85,113.52,113.8,25734.0,102.1789,102.3587,102.062,102.3138,25734.0
2018-08-10 12:10:00,113.83,113.9,113.78,113.81,9530.0,102.3407,102.4037,102.2958,102.3228,9530.0
2018-08-10 12:20:00,113.82,113.91,113.74,113.91,17281.0,102.3317,102.4127,102.2598,102.4127,17281.0
2018-08-10 12:30:00,113.89,113.99,113.8,113.89,22301.0,102.3947,102.4846,102.3138,102.3947,22301.0
2018-08-10 12:40:00,113.9,114.04,113.86,113.95,28733.0,102.4037,102.5295,102.3677,102.4486,28733.0
2018-08-10 12:50:00,113.98,114.02,113.86,113.98,21868.0,102.4756,102.5116,102.3677,102.4756,21868.0
2018-08-10 13:00:00,113.99,114.0,113.85,113.93,17058.0,102.4846,102.4936,102.3587,102.4306,17058.0
2018-08-10 13:10:00,113.95,114.25,113.91,113.92,81793.0,102.4486,102.7183,102.4127,102.4217,81793.0
2018-08-10 13:20:00,113.92,114.21,113.89,114.15,29867.0,102.4217,102.6824,102.3947,102.6284,29867.0
2018-08-10 13:30:00,114.16,114.22,113.94,114.14,46906.0,102.6374,102.6914,102.4396,102.6194,46906.0
2018-08-10 13:40:00,114.14,114.26,113.92,114.01,18971.0,102.6194,102.7273,102.4217,102.5026,18971.0
2018-08-10 13:50:00,114.02,114.08,113.8,113.89,12957.0,102.5116,102.5655,102.3138,102.3947,12957.0
2018-08-10 14:00:00,113.92,114.04,113.88,114.04,17102.0,102.4217,102.5295,102.3857,102.5295,17102.0
2018-08-10 14:10:00,114.04,114.37,114.03,114.2,17218.0,102.5295,102.8262,102.5206,102.6734,17218.0
2018-08-10 14:20:00,114.2,114.23,113.94,114.0,20054.0,102.6734,102.7004,102.4396,102.4936,20054.0
2018-08-10 14:30:00,114.0,114.43,113.99,114.15,17193.0,102.4936,102.8802,102.4846,102.6284,17193.0
2018-08-10 14:40:00,114.15,114.28,114.12,114.22,17641.0,102.6284,102.7453,102.6015,102.6914,17641.0
2018-08-10 14:50:00,114.23,114.27,114.07,114.09,17795.0,102.7004,102.7363,102.5565,102.5745,17795.0
2018-08-10 15:00:00,114.07,114.12,113.96,114.01,24112.0,102.5565,102.6015,102.4576,102.5026,24112.0
2018-08-10 15:10:00,114.0,114.1,113.9,114.01,20121.0,102.4936,102.5835,102.4037,102.5026,20121.0
2018-08-10 15:20:00,114.02,114.12,113.94,114.01,48037.0,102.5116,102.6015,102.4396,102.5026,48037.0
2018-08-10 15:30:00,114.05,114.19,113.97,114.08,59947.0,102.5385,102.6644,102.4666,102.5655,59947.0
2018-08-10 15:40:00,114.07,114.14,113.98,114.06,49970.0,102.5565,102.6194,102.4756,102.5475,49970.0
2018-08-10 15:50:00,114.07,114.34,114.06,114.23,163385.0,102.5565,102.7993,102.5475,102.7004,163385.0
2018-08-13 09:30:00,114.75,114.78,114.25,114.48,28368.0,103.1679,103.1948,102.7183,102.9251,28368.0
2018-08-13 09:40:00,114.47,115.18,114.4,115.11,23690.0,102.9161,103.5545,102.8532,103.4915,23690.0
2018-08-13 09:50:00,115.11,115.39,114.96,114.97,19224.0,103.4915,103.7433,103.3567,103.3657,19224.0
2018-08-13 10:00:00,114.92,115.02,114.73,114.99,24491.0,103.3207,103.4106,103.1499,103.3837,24491.0
2018-08-13 10:10:00,115.0,115.19,114.83,114.83,31826.0,103.3926,103.5635,103.2398,103.2398,31826.0
2018-08-13 10:20:00,114.82,114.82,114.49,114.55,10516.0,103.2308,103.2308,102.9341,102.9881,10516.0
2018-08-13 10:30:00,114.55,115.11,114.55,115.07,22924.0,102.9881,103.4915,102.9881,103.4556,22924.0
2018-08-13 10:40:00,115.07,115.26,115.01,115.23,6084.0,103.4556,103.6264,103.4016,103.5994,6084.0
2018-08-13 10:50:00,115.25,115.5,114.94,114.98,14477.0,103.6174,103.8422,103.3387,103.3747,14477.0
2018-08-13 11:00:00,114.99,115.43,114.97,115.08,12927.0,103.3837,103.7792,103.3657,103.4646,12927.0
2018-08-13 11:10:00,115.06,115.13,114.54,114.54,11295.0,103.4466,103.5095,102.9791,102.9791,11295.0
2018-08-13 11:20:00,114.58,114.78,114.55,114.59,18898.0,103.015,103.1948,102.9881,103.024,18898.0
2018-08-13 11:30:00,114.6,114.77,114.53,114.56,12267.0,103.033,103.1859,102.9701,102.9971,12267.0
2018-08-13 11:40:00,114.58,114.95,114.55,114.86,10308.0,103.015,103.3477,102.9881,103.2668,10308.0
2018-08-13 11:50:00,114.85,114.96,114.63,114.73,11141.0,103.2578,103.3567,103.06,103.1499,11141.0
2018-08-13 12:00:00,114.7,114.9,114.69,114.85,9138.0,103.1229,103.3027,103.1139,103.2578,9138.0
2018-08-13 12:10:00,114.87,114.91,114.73,114.74,15924.0,103.2758,103.3117,103.1499,103.1589,15924.0
2018-08-13 12:20:00,114.74,114.82,114.51,114.55,17438.0,103.1589,103.2308,102.9521,102.9881,17438.0
2018-08-13 12:30:00,114.55,114.64,114.47,114.63,8671.0,102.9881,103.069,102.9161,103.06,8671.0
2018-08-13 12:40:00,114.68,114.74,114.46,114.5,12646.0,103.1049,103.1589,102.9071,102.9431,12646.0
2018-08-13 12:50:00,114.51,114.79,114.48,114.73,134757.0,102.9521,103.2038,102.9251,103.1499,134757.0
2018-08-13 13:00:00,114.66,114.66,114.37,114.5,12984.0,103.087,103.087,102.8262,102.9431,12984.0
2018-08-13 13:10:00,114.49,115.12,114.47,115.1,13165.0,102.9341,103.5005,102.9161,103.4826,13165.0
2018-08-13 13:20:00,115.15,115.15,114.95,115.08,15011.0,103.5275,103.5275,103.3477,103.4646,15011.0
2018-08-13 13:30:00,115.13,115.33,115.0,115.0,23660.0,103.5095,103.6893,103.3926,103.3926,23660.0
2018-08-13 13:40:00,115.05,115.23,115.0,115.08,17914.0,103.4376,103.5994,103.3926,103.4646,17914.0
2018-08-13 13:50:00,115.04,115.16,115.02,115.14,7882.0,103.4286,103.5365,103.4106,103.5185,7882.0
2018-08-13 14:00:00,115.17,115.43,115.16,115.39,12242.0,103.5455,103.7792,103.5365,103.7433,12242.0
2018-08-13 14:10:00,115.37,115.52,115.36,115.46,14761.0,103.7253,103.8602,103.7163,103.8062,14761.0
2018-08-13 14:20:00,115.5,116.14,115.44,116.03,43108.0,103.8422,104.4176,103.7882,104.3187,43108.0
2018-08-13 14:30:00,116.04,116.04,115.68,115.8,29418.0,104.3277,104.3277,104.004,104.1119,29418.0
2018-08-13 14:40:00,115.8,115.81,115.66,115.68,31358.0,104.1119,104.1209,103.986,104.004,31358.0
2018-08-13 14:50:00,115.66,115.69,115.47,115.49,24515.0,103.986,104.013,103.8152,103.8332,24515.0
2018-08-13 15:00:00,115.48,115.74,115.45,115.72,24085.0,103.8242,104.058,103.7972,104.04,24085.0
2018-08-13 15:10:00,115.72,115.94,115.69,115.73,32429.0,104.04,104.2378,104.013,104.049,32429.0
2018-08-13 15:20:00,115.73,115.88,115.67,115.7,39802.0,104.049,104.1838,103.995,104.022,39802.0
2018-08-13 15:30:00,115.73,115.91,115.59,115.91,50096.0,104.049,104.2108,103.9231,104.2108,50096.0
2018-08-13 15:40:00,115.92,116.04,115.84,116.0,88642.0,104.2198,104.3277,104.1479,104.2917,88642.0
2018-08-13 15:50:00,115.96,116.19,115.85,116.16,253369.0,104.2557,104.4625,104.1569,104.4356,253369.0
2018-08-14 09:30:00,116.14,117.25,116.14,116.98,41533.0,105.0967,106.1011,105.0967,105.8568,41533.0
2018-08-14 09:40:00,117.04,117.37,116.6,116.73,27618.0,105.9111,106.2097,105.5129,105.6306,27618.0
2018-08-14 09:50:00,116.6,116.91,116.53,116.57,36228.0,105.5129,105.7935,105.4496,105.4858,36228.0
2018-08-14 10:00:00,116.62,116.73,116.17,116.47,40329.0,105.531,105.6306,105.1238,105.3953,40329.0
2018-08-14 10:10:00,116.48,116.76,116.17,116.17,14732.0,105.4043,105.6577,105.1238,105.1238,14732.0
2018-08-14 10:20:00,116.26,116.31,115.73,115.99,17621.0,105.2053,105.2505,104.7257,104.9609,17621.0
2018-08-14 10:30:00,115.99,116.73,115.96,116.66,14835.0,104.9609,105.6306,104.9338,105.5672,14835.0
2018-08-14 10:40:00,116.6,117.09,116.49,117.07,16573.0,105.5129,105.9563,105.4134,105.9382,16573.0
2018-08-14 10:50:00,117.03,117.09,116.64,116.73,11953.0,105.902,105.9563,105.5491,105.6306,11953.0
2018-08-14 11:00:00,116.67,116.69,116.42,116.42,12856.0,105.5763,105.5944,105.3501,105.3501,12856.0
2018-08-14 11:10:00,116.49,116.64,116.32,116.33,13334.0,105.4134,105.5491,105.2596,105.2686,13334.0
2018-08-14 11:20:00,116.3,116.58,116.29,116.42,10953.0,105.2415,105.4948,105.2324,105.3501,10953.0
2018-08-14 11:30:00,116.39,116.47,116.2,116.29,6800.0,105.3229,105.3953,105.151,105.2324,6800.0
2018-08-14 11:40:00,116.25,116.29,115.96,116.21,31035.0,105.1962,105.2324,104.9338,105.16,31035.0
2018-08-14 11:50:00,116.18,116.24,115.89,115.92,13455.0,105.1329,105.1872,104.8704,104.8976,13455.0
2018-08-14 12:00:00,115.9,116.08,115.87,115.91,9631.0,104.8795,105.0424,104.8523,104.8885,9631.0
2018-08-14 12:10:00,115.89,115.96,115.8,115.92,15206.0,104.8704,104.9338,104.789,104.8976,15206.0
2018-08-14 12:20:00,115.93,116.06,115.85,115.96,12101.0,104.9066,105.0243,104.8343,104.9338,12101.0
2018-08-14 12:30:00,115.95,116.04,115.92,115.93,7414.0,104.9247,105.0062,104.8976,104.9066,7414.0
2018-08-14 12:40:00,115.93,115.98,115.72,115.74,6309.0,104.9066,104.9519,104.7166,104.7347,6309.0
2018-08-14 12:50:00,115.74,115.76,115.41,115.42,8460.0,104.7347,104.7528,104.4361,104.4451,8460.0
2018-08-14 13:00:00,115.46,115.57,115.33,115.38,10668.0,104.4813,104.5809,104.3637,104.4089,10668.0
2018-08-14 13:10:00,115.38,115.44,115.31,115.33,32230.0,104.4089,104.4632,104.3456,104.3637,32230.0
2018-08-14 13:20:00,115.34,115.47,115.32,115.38,22754.0,104.3727,104.4904,104.3546,104.4089,22754.0
2018-08-14 13:30:00,115.4,115.6,115.34,115.57,28600.0,104.427,104.608,104.3727,104.5809,28600.0
2018-08-14 13:40:00,115.57,115.79,115.56,115.79,15701.0,104.5809,104.78,104.5718,104.78,15701.0
2018-08-14 13:50:00,115.72,115.88,115.66,115.88,4329.0,104.7166,104.8614,104.6623,104.8614,4329.0
2018-08-14 14:00:00,115.86,115.89,115.6,115.61,9159.0,104.8433,104.8704,104.608,104.6171,9159.0
2018-08-14 14:10:00,115.61,115.86,115.56,115.82,16286.0,104.6171,104.8433,104.5718,104.8071,16286.0
2018-08-14 14:20:00,115.84,115.89,115.7,115.75,9781.0,104.8252,104.8704,104.6985,104.7438,9781.0
2018-08-14 14:30:00,115.73,115.88,115.64,115.83,15890.0,104.7257,104.8614,104.6442,104.8162,15890.0
2018-08-14 14:40:00,115.84,115.84,115.59,115.59,8418.0,104.8252,104.8252,104.599,104.599,8418.0
2018-08-14 14:50:00,115.6,115.69,115.54,115.65,13081.0,104.608,104.6895,104.5537,104.6533,13081.0
2018-08-14 15:00:00,115.68,115.83,115.66,115.82,11329.0,104.6804,104.8162,104.6623,104.8071,11329.0
2018-08-14 15:10:00,115.83,115.92,115.8,115.8,12767.0,104.8162,104.8976,104.789,104.789,12767.0
2018-08-14 15:20:00,115.8,115.93,115.72,115.81,18649.0,104.789,104.9066,104.7166,104.7981,18649.0
2018-08-14 15:30:00,115.78,115.84,115.69,115.79,17162.0,104.7709,104.8252,104.6895,104.78,17162.0
2018-08-14 15:40:00,115.77,115.77,115.39,115.41,27570.0,104.7619,104.7619,104.418,104.4361,27570.0
2018-08-14 15:50:00,115.45,115.46,115.18,115.32,87082.0,104.4723,104.4813,104.228,104.3546,87082.0
2018-08-15 09:30:00,113.88,114.07,113.1,113.82,28345.0,103.0516,103.2235,102.3457,102.9973,28345.0
2018-08-15 09:40:00,113.85,114.14,113.03,113.35,38569.0,103.0244,103.2868,102.2824,102.572,38569.0
2018-08-15 09:50:00,113.36,113.54,112.68,112.82,32691.0,102.581,102.7439,101.9657,102.0924,32691.0
2018-08-15 10:00:00,112.8,112.83,112.26,112.36,36869.0,102.0743,102.1014,101.5856,101.6761,36869.0
2018-08-15 10:10:00,112.34,112.72,112.15,112.39,60709.0,101.658,102.0019,101.4861,101.7032,60709.0
2018-08-15 10:20:00,112.41,112.64,112.1,112.13,35013.0,101.7213,101.9295,101.4408,101.468,35013.0
2018-08-15 10:30:00,112.09,112.8,111.86,112.7,33432.0,101.4318,102.0743,101.2236,101.9838,33432.0
2018-08-15 10:40:00,112.66,112.76,112.11,112.33,20160.0,101.9476,102.0381,101.4499,101.649,20160.0
2018-08-15 10:50:00,112.24,112.24,111.74,111.83,24849.0,101.5675,101.5675,101.1151,101.1965,24849.0
2018-08-15 11:00:00,111.83,112.18,111.76,112.12,26881.0,101.1965,101.5132,101.1332,101.4589,26881.0
2018-08-15 11:10:00,112.17,112.33,112.08,112.33,19498.0,101.5042,101.649,101.4227,101.649,19498.0
2018-08-15 11:20:00,112.38,112.49,112.22,112.4,25987.0,101.6942,101.7937,101.5494,101.7123,25987.0
2018-08-15 11:30:00,112.37,112.75,112.19,112.46,47042.0,101.6852,102.029,101.5223,101.7666,47042.0
2018-08-15 11:40:00,112.45,112.6,111.98,112.6,23069.0,101.7575,101.8933,101.3322,101.8933,23069.0
2018-08-15 11:50:00,112.6,112.62,112.14,112.14,18079.0,101.8933,101.9114,101.477,101.477,18079.0
2018-08-15 12:00:00,112.22,112.74,112.22,112.74,21163.0,101.5494,102.02,101.5494,102.02,21163.0
2018-08-15 12:10:00,112.77,113.22,112.66,113.05,15618.0,102.0471,102.4543,101.9476,102.3005,15618.0
2018-08-15 12:20:00,113.09,113.12,112.87,113.09,15089.0,102.3367,102.3638,102.1376,102.3367,15089.0
2018-08-15 12:30:00,113.09,113.25,113.0,113.18,30369.0,102.3367,102.4815,102.2552,102.4181,30369.0
2018-08-15 12:40:00,113.2,113.23,112.8,112.8,21621.0,102.4362,102.4634,102.0743,102.0743,21621.0
2018-08-15 12:50:00,112.82,112.82,112.66,112.66,17387.0,102.0924,102.0924,101.9476,101.9476,17387.0
2018-08-15 13:00:00,112.64,112.71,112.49,112.5,14023.0,101.9295,101.9928,101.7937,101.8028,14023.0
2018-08-15 13:10:00,112.49,112.57,112.37,112.54,13553.0,101.7937,101.8661,101.6852,101.839,13553.0
2018-08-15 13:20:00,112.54,112.61,112.33,112.36,17418.0,101.839,101.9023,101.649,101.6761,17418.0
2018-08-15 13:30:00,112.36,112.52,112.3,112.51,15612.0,101.6761,101.8209,101.6218,101.8118,15612.0
2018-08-15 13:40:00,112.51,112.9,112.5,112.54,18171.0,101.8118,102.1648,101.8028,101.839,18171.0
2018-08-15 13:50:00,112.54,112.61,112.42,112.46,12080.0,101.839,101.9023,101.7304,101.7666,12080.0
2018-08-15 14:00:00,112.46,112.47,111.95,111.95,18440.0,101.7666,101.7756,101.3051,101.3051,18440.0
2018-08-15 14:10:00,111.95,112.42,111.93,112.4,17278.0,101.3051,101.7304,101.287,101.7123,17278.0
2018-08-15 14:20:00,112.38,112.59,112.33,112.34,16543.0,101.6942,101.8842,101.649,101.658,16543.0
2018-08-15 14:30:00,112.32,112.76,112.31,112.57,18621.0,101.6399,102.0381,101.6309,101.8661,18621.0
2018-08-15 14:40:00,112.58,112.62,112.46,112.58,19916.0,101.8752,101.9114,101.7666,101.8752,19916.0
2018-08-15 14:50:00,112.57,112.95,112.57,112.91,22354.0,101.8661,102.21,101.8661,102.1738,22354.0
2018-08-15 15:00:00,112.88,113.21,112.82,113.07,21889.0,102.1467,102.4453,102.0924,102.3186,21889.0
2018-08-15 15:10:00,113.12,113.21,113.03,113.13,21933.0,102.3638,102.4453,102.2824,102.3729,21933.0
2018-08-15 15:20:00,113.11,113.19,113.0,113.07,29949.0,102.3548,102.4272,102.2552,102.3186,29949.0
2018-08-15 15:30:00,113.08,113.18,112.97,113.04,27066.0,102.3276,102.4181,102.2281,102.2914,27066.0
2018-08-15 15:40:00,113.03,113.03,112.83,112.9,30694.0,102.2824,102.2824,102.1014,102.1648,30694.0
2018-08-15 15:50:00,112.88,112.95,112.65,112.72,165870.0,102.1467,102.21,101.9385,102.0019,165870.0
2018-08-16 09:30:00,113.42,113.48,112.78,113.18,18248.0,102.6353,102.6896,102.0562,102.4181,18248.0
2018-08-16 09:40:00,113.3,113.48,112.89,113.14,8300.0,102.5267,102.6896,102.1557,102.3819,8300.0
2018-08-16 09:50:00,113.12,113.31,113.06,113.23,18418.0,102.3638,102.5358,102.3095,102.4634,18418.0
2018-08-16 10:00:00,113.32,113.88,113.27,113.7,26910.0,102.5448,103.0516,102.4996,102.8887,26910.0
2018-08-16 10:10:00,113.83,114.0,113.79,113.89,17350.0,103.0063,103.1602,102.9701,103.0606,17350.0
2018-08-16 10:20:00,113.97,113.99,113.71,113.73,35007.0,103.133,103.1511,102.8977,102.9158,35007.0
2018-08-16 10:30:00,113.79,113.85,113.12,113.12,13844.0,102.9701,103.0244,102.3638,102.3638,13844.0
2018-08-16 10:40:00,113.19,113.2,112.68,112.77,14375.0,102.4272,102.4362,101.9657,102.0471,14375.0
2018-08-16 10:50:00,112.85,112.85,112.55,112.59,13077.0,102.1195,102.1195,101.848,101.8842,13077.0
2018-08-16 11:00:00,112.57,112.82,112.54,112.72,12577.0,101.8661,102.0924,101.839,102.0019,12577.0
2018-08-16 11:10:00,112.76,113.06,112.72,112.88,22646.0,102.0381,102.3095,102.0019,102.1467,22646.0
2018-08-16 11:20:00,112.88,112.99,112.84,112.99,11026.0,102.1467,102.2462,102.1105,102.2462,11026.0
2018-08-16 11:30:00,112.98,113.11,112.97,113.04,21529.0,102.2371,102.3548,102.2281,102.2914,21529.0
2018-08-16 11:40:00,113.03,113.28,112.78,113.28,30200.0,102.2824,102.5086,102.0562,102.5086,30200.0
2018-08-16 11:50:00,113.29,113.57,113.16,113.54,9867.0,102.5177,102.771,102.4,102.7439,9867.0
2018-08-16 12:00:00,113.53,113.76,113.43,113.63,10562.0,102.7349,102.943,102.6444,102.8253,10562.0
2018-08-16 12:10:00,113.59,113.8,113.56,113.63,8056.0,102.7891,102.9792,102.762,102.8253,8056.0
2018-08-16 12:20:00,113.64,113.68,113.42,113.42,6179.0,102.8344,102.8706,102.6353,102.6353,6179.0
2018-08-16 12:30:00,113.42,113.42,113.23,113.28,10653.0,102.6353,102.6353,102.4634,102.5086,10653.0
2018-08-16 12:40:00,113.28,113.34,113.17,113.22,15841.0,102.5086,102.5629,102.4091,102.4543,15841.0
2018-08-16 12:50:00,113.28,113.51,113.28,113.41,11629.0,102.5086,102.7168,102.5086,102.6263,11629.0
2018-08-16 13:00:00,113.44,113.48,113.27,113.36,14701.0,102.6534,102.6896,102.4996,102.581,14701.0
2018-08-16 13:10:00,113.37,113.5,113.36,113.46,4518.0,102.5901,102.7077,102.581,102.6715,4518.0
2018-08-16 13:20:00,113.47,113.5,113.22,113.22,9046.0,102.6806,102.7077,102.4543,102.4543,9046.0
2018-08-16 13:30:00,113.2,113.26,113.1,113.25,22893.0,102.4362,102.4905,102.3457,102.4815,22893.0
2018-08-16 13:40:00,113.25,113.29,113.0,113.02,7260.0,102.4815,102.5177,102.2552,102.2733,7260.0
2018-08-16 13:50:00,113.01,113.09,112.89,112.92,12110.0,102.2643,102.3367,102.1557,102.1829,12110.0
2018-08-16 14:00:00,112.88,113.21,112.81,113.16,6100.0,102.1467,102.4453,102.0833,102.4,6100.0
2018-08-16 14:10:00,113.18,113.21,113.01,113.1,18019.0,102.4181,102.4453,102.2643,102.3457,18019.0
2018-08-16 14:20:00,113.09,113.09,112.83,112.83,10298.0,102.3367,102.3367,102.1014,102.1014,10298.0
2018-08-16 14:30:00,112.81,112.91,112.73,112.91,10927.0,102.0833,102.1738,102.0109,102.1738,10927.0
2018-08-16 14:40:00,112.91,113.0,112.84,112.99,20384.0,102.1738,102.2552,102.1105,102.2462,20384.0
2018-08-16 14:50:00,113.0,113.1,112.92,113.04,24417.0,102.2552,102.3457,102.1829,102.2914,24417.0
2018-08-16 15:00:00,113.04,113.12,112.95,112.95,23870.0,102.2914,102.3638,102.21,102.21,23870.0
2018-08-16 15:10:00,112.95,113.05,112.84,112.84,33929.0,102.21,102.3005,102.1105,102.1105,33929.0
2018-08-16 15:20:00,112.83,112.86,112.57,112.63,43747.0,102.1014,102.1286,101.8661,101.9204,43747.0
2018-08-16 15:30:00,112.61,112.67,112.43,112.53,32931.0,101.9023,101.9566,101.7394,101.8299,32931.0
2018-08-16 15:40:00,112.53,112.6,112.31,112.31,39778.0,101.8299,101.8933,101.6309,101.6309,39778.0
2018-08-16 15:50:00,112.29,112.29,111.81,112.24,190158.0,101.6128,101.6128,101.1784,101.5675,190158.0
2018-08-17 09:30:00,110.98,111.03,108.85,109.33,140591.0,100.4273,100.4726,98.4999,98.9342,140591.0
2018-08-17 09:40:00,109.34,109.34,108.62,109.09,59982.0,98.9433,98.9433,98.2917,98.717,59982.0
2018-08-17 09:50:00,109.13,109.27,108.75,109.0,41997.0,98.7532,98.8799,98.4094,98.6356,41997.0
2018-08-17 10:00:00,109.04,109.46,108.77,109.21,58323.0,98.6718,99.0519,98.4275,98.8256,58323.0
2018-08-17 10:10:00,109.2,109.2,108.82,109.05,59186.0,98.8166,98.8166,98.4727,98.6808,59186.0
2018-08-17 10:20:00,109.07,109.15,108.36,109.08,118879.0,98.6989,98.7713,98.0564,98.708,118879.0
2018-08-17 10:30:00,109.17,109.67,109.17,109.41,66767.0,98.7894,99.2419,98.7894,99.0066,66767.0
2018-08-17 10:40:00,109.41,109.65,109.11,109.4,73180.0,99.0066,99.2238,98.7351,98.9976,73180.0
2018-08-17 10:50:00,109.43,109.64,109.17,109.33,40987.0,99.0247,99.2147,98.7894,98.9342,40987.0
2018-08-17 11:00:00,109.33,109.65,109.09,109.55,51186.0,98.9342,99.2238,98.717,99.1333,51186.0
2018-08-17 11:10:00,109.54,110.2,109.48,110.13,36937.0,99.1242,99.7215,99.0699,99.6581,36937.0
2018-08-17 11:20:00,110.17,110.41,109.81,110.33,47481.0,99.6943,99.9115,99.3686,99.8391,47481.0
2018-08-17 11:30:00,110.36,110.55,109.94,110.03,34040.0,99.8663,100.0382,99.4862,99.5677,34040.0
2018-08-17 11:40:00,110.03,110.66,110.02,110.24,26300.0,99.5677,100.1377,99.5586,99.7577,26300.0
2018-08-17 11:50:00,110.24,110.64,110.24,110.64,19335.0,99.7577,100.1196,99.7577,100.1196,19335.0
2018-08-17 12:00:00,110.59,110.65,110.34,110.49,57684.0,100.0744,100.1287,99.8482,99.9839,57684.0
2018-08-17 12:10:00,110.51,110.72,110.38,110.72,22356.0,100.002,100.192,99.8844,100.192,22356.0
2018-08-17 12:20:00,110.73,110.75,110.53,110.75,20643.0,100.2011,100.2192,100.0201,100.2192,20643.0
2018-08-17 12:30:00,110.75,110.75,110.28,110.31,31135.0,100.2192,100.2192,99.7939,99.821,31135.0
2018-08-17 12:40:00,110.33,110.63,110.33,110.59,47468.0,99.8391,100.1106,99.8391,100.0744,47468.0
2018-08-17 12:50:00,110.6,110.6,110.38,110.49,26063.0,100.0835,100.0835,99.8844,99.9839,26063.0
2018-08-17 13:00:00,110.49,110.72,110.45,110.58,19719.0,99.9839,100.192,99.9477,100.0654,19719.0
2018-08-17 13:10:00,110.61,110.85,110.46,110.75,26294.0,100.0925,100.3097,99.9568,100.2192,26294.0
2018-08-17 13:20:00,110.76,110.84,110.52,110.57,32915.0,100.2282,100.3006,100.0111,100.0563,32915.0
2018-08-17 13:30:00,110.6,110.92,110.58,110.72,31790.0,100.0835,100.373,100.0654,100.192,31790.0
2018-08-17 13:40:00,110.79,111.16,110.77,111.16,39087.0,100.2554,100.5902,100.2373,100.5902,39087.0
2018-08-17 13:50:00,111.16,111.3,111.05,111.24,35819.0,100.5902,100.7169,100.4907,100.6626,35819.0
2018-08-17 14:00:00,111.26,111.77,111.2,111.53,38557.0,100.6807,101.1422,100.6264,100.925,38557.0
2018-08-17 14:10:00,111.54,111.83,111.36,111.8,38013.0,100.9341,101.1965,100.7712,101.1693,38013.0
2018-08-17 14:20:00,111.82,112.09,111.82,112.02,31283.0,101.1874,101.4318,101.1874,101.3684,31283.0
2018-08-17 14:30:00,111.98,112.01,111.76,111.85,42254.0,101.3322,101.3594,101.1332,101.2146,42254.0
2018-08-17 14:40:00,111.79,112.13,111.73,112.08,29122.0,101.1603,101.468,101.106,101.4227,29122.0
2018-08-17 14:50:00,112.08,112.34,111.97,112.28,25759.0,101.4227,101.658,101.3232,101.6037,25759.0
2018-08-17 15:00:00,112.25,112.25,111.9,111.9,27843.0,101.5766,101.5766,101.2598,101.2598,27843.0
2018-08-17 15:10:00,111.9,112.0,111.85,112.0,34783.0,101.2598,101.3503,101.2146,101.3503,34783.0
2018-08-17 15:20:00,112.01,112.21,111.94,112.05,32488.0,101.3594,101.5404,101.296,101.3956,32488.0
2018-08-17 15:30:00,112.07,112.35,112.01,112.31,44677.0,101.4137,101.6671,101.3594,101.6309,44677.0
2018-08-17 15:40:00,112.3,112.68,112.25,112.66,130738.0,101.6218,101.9657,101.5766,101.9476,130738.0
2018-08-17 15:50:00,112.7,113.06,112.38,112.39,282316.0,101.9838,102.3095,101.6942,101.7032,282316.0
2018-08-20 09:30:00,112.82,112.88,112.02,112.51,19963.0,102.0924,102.1467,101.3684,101.8118,19963.0
2018-08-20 09:40:00,112.54,112.58,111.42,111.73,24127.0,101.839,101.8752,100.8255,101.106,24127.0
2018-08-20 09:50:00,111.67,111.78,111.53,111.53,17500.0,101.0517,101.1513,100.925,100.925,17500.0
2018-08-20 10:00:00,111.57,111.61,111.05,111.05,17019.0,100.9612,100.9974,100.4907,100.4907,17019.0
2018-08-20 10:10:00,111.01,111.38,110.8,110.89,25829.0,100.4545,100.7893,100.2644,100.3459,25829.0
2018-08-20 10:20:00,110.89,111.25,110.63,111.14,24308.0,100.3459,100.6716,100.1106,100.5721,24308.0
2018-08-20 10:30:00,111.18,111.98,111.05,111.93,16118.0,100.6083,101.3322,100.4907,101.287,16118.0
2018-08-20 10:40:00,111.97,111.97,111.65,111.72,6660.0,101.3232,101.3232,101.0336,101.097,6660.0
2018-08-20 10:50:00,111.66,111.78,111.37,111.5,9965.0,101.0427,101.1513,100.7802,100.8979,9965.0
2018-08-20 11:00:00,111.46,111.7,111.43,111.69,7308.0,100.8617,101.0789,100.8345,101.0698,7308.0
2018-08-20 11:10:00,111.7,111.83,111.49,111.83,6598.0,101.0789,101.1965,100.8888,101.1965,6598.0
2018-08-20 11:20:00,111.78,111.88,111.66,111.8,5955.0,101.1513,101.2417,101.0427,101.1693,5955.0
2018-08-20 11:30:00,111.77,112.1,111.75,112.1,6847.0,101.1422,101.4408,101.1241,101.4408,6847.0
2018-08-20 11:40:00,112.14,112.21,112.05,112.16,7230.0,101.477,101.5404,101.3956,101.4951,7230.0
2018-08-20 11:50:00,112.26,112.35,112.03,112.05,8669.0,101.5856,101.6671,101.3775,101.3956,8669.0
2018-08-20 12:00:00,111.95,112.25,111.87,112.04,8844.0,101.3051,101.5766,101.2327,101.3865,8844.0
2018-08-20 12:10:00,112.03,112.04,111.9,112.0,10951.0,101.3775,101.3865,101.2598,101.3503,10951.0
2018-08-20 12:20:00,111.97,112.17,111.97,112.02,10129.0,101.3232,101.5042,101.3232,101.3684,10129.0
2018-08-20 12:30:00,111.99,112.07,111.96,111.96,27473.0,101.3413,101.4137,101.3141,101.3141,27473.0
2018-08-20 12:40:00,111.98,111.99,111.55,111.56,8433.0,101.3322,101.3413,100.9431,100.9522,8433.0
2018-08-20 12:50:00,111.57,111.83,111.51,111.58,15027.0,100.9612,101.1965,100.9069,100.9703,15027.0
2018-08-20 13:00:00,111.58,111.63,111.51,111.52,5145.0,100.9703,101.0155,100.9069,100.916,5145.0
2018-08-20 13:10:00,111.52,111.61,111.43,111.56,8893.0,100.916,100.9974,100.8345,100.9522,8893.0
2018-08-20 13:20:00,111.52,111.75,111.49,111.69,11528.0,100.916,101.1241,100.8888,101.0698,11528.0
2018-08-20 13:30:00,111.67,111.74,111.45,111.66,63832.0,101.0517,101.1151,100.8526,101.0427,63832.0
2018-08-20 13:40:00,111.62,111.73,111.48,111.56,102721.0,101.0065,101.106,100.8798,100.9522,102721.0
2018-08-20 13:50:00,111.56,111.96,111.53,111.77,74437.0,100.9522,101.3141,100.925,101.1422,74437.0
2018-08-20 14:00:00,111.8,111.91,111.6,111.68,33609.0,101.1693,101.2689,100.9884,101.0608,33609.0
2018-08-20 14:10:00,111.68,111.68,111.25,111.36,18227.0,101.0608,101.0608,100.6716,100.7712,18227.0
2018-08-20 14:20:00,111.36,111.57,111.36,111.4,12930.0,100.7712,100.9612,100.7712,100.8074,12930.0
2018-08-20 14:30:00,111.37,111.4,111.06,111.14,13996.0,100.7802,100.8074,100.4997,100.5721,13996.0
2018-08-20 14:40:00,111.11,111.18,111.0,111.08,9728.0,100.545,100.6083,100.4454,100.5178,9728.0
2018-08-20 14:50:00,111.07,111.13,111.0,111.0,8816.0,100.5088,100.5631,100.4454,100.4454,8816.0
2018-08-20 15:00:00,110.98,111.1,110.95,110.99,12652.0,100.4273,100.5359,100.4002,100.4364,12652.0
2018-08-20 15:10:00,111.04,111.13,111.01,111.03,7157.0,100.4816,100.5631,100.4545,100.4726,7157.0
2018-08-20 15:20:00,111.04,111.09,110.9,110.93,15615.0,100.4816,100.5269,100.3549,100.3821,15615.0
2018-08-20 15:30:00,110.9,111.05,110.85,111.05,15435.0,100.3549,100.4907,100.3097,100.4907,15435.0
2018-08-20 15:40:00,111.02,111.03,110.85,111.0,26075.0,100.4635,100.4726,100.3097,100.4454,26075.0
2018-08-20 15:50:00,110.97,111.13,110.79,110.94,110920.0,100.4183,100.5631,100.2554,100.3911,110920.0
2018-08-21 09:30:00,111.05,111.5,110.93,111.4,12065.0,100.4907,100.8979,100.3821,100.8074,12065.0
2018-08-21 09:40:00,111.3,111.98,111.3,111.98,7177.0,100.7169,101.3322,100.7169,101.3322,7177.0
2018-08-21 09:50:00,112.0,112.45,111.99,112.36,32617.0,101.3503,101.7575,101.3413,101.6761,32617.0
2018-08-21 10:00:00,112.36,112.39,111.66,111.66,14260.0,101.6761,101.7032,101.0427,101.0427,14260.0
2018-08-21 10:10:00,111.66,112.05,111.61,111.78,36711.0,101.0427,101.3956,100.9974,101.1513,36711.0
2018-08-21 10:20:00,111.87,112.02,111.75,111.92,13028.0,101.2327,101.3684,101.1241,101.2779,13028.0
2018-08-21 10:30:00,111.87,112.13,111.85,111.87,25551.0,101.2327,101.468,101.2146,101.2327,25551.0
2018-08-21 10:40:00,111.86,112.03,111.8,112.03,21461.0,101.2236,101.3775,101.1693,101.3775,21461.0
2018-08-21 10:50:00,112.02,112.08,111.87,112.06,19379.0,101.3684,101.4227,101.2327,101.4046,19379.0
2018-08-21 11:00:00,112.07,112.15,111.87,112.15,32159.0,101.4137,101.4861,101.2327,101.4861,32159.0
2018-08-21 11:10:00,112.17,112.17,111.79,111.84,16990.0,101.5042,101.5042,101.1603,101.2055,16990.0
2018-08-21 11:20:00,111.86,112.2,111.75,112.09,66490.0,101.2236,101.5313,101.1241,101.4318,66490.0
2018-08-21 11:30:00,112.13,113.0,112.13,112.92,17527.0,101.468,102.2552,101.468,102.1829,17527.0
2018-08-21 11:40:00,112.91,112.96,112.68,112.77,15260.0,102.1738,102.219,101.9657,102.0471,15260.0
2018-08-21 11:50:00,112.84,112.87,112.5,112.63,25636.0,102.1105,102.1376,101.8028,101.9204,25636.0
2018-08-21 12:00:00,112.59,112.92,112.59,112.86,6198.0,101.8842,102.1829,101.8842,102.1286,6198.0
2018-08-21 12:10:00,112.88,112.98,112.8,112.82,16515.0,102.1467,102.2371,102.0743,102.0924,16515.0
2018-08-21 12:20:00,112.84,113.36,112.81,113.27,14360.0,102.1105,102.581,102.0833,102.4996,14360.0
2018-08-21 12:30:00,113.26,113.33,113.17,113.29,10791.0,102.4905,102.5539,102.4091,102.5177,10791.0
2018-08-21 12:40:00,113.33,113.48,113.27,113.48,13738.0,102.5539,102.6896,102.4996,102.6896,13738.0
2018-08-21 12:50:00,113.48,113.6,113.41,113.47,14618.0,102.6896,102.7982,102.6263,102.6806,14618.0
2018-08-21 13:00:00,113.48,113.48,113.1,113.14,51047.0,102.6896,102.6896,102.3457,102.3819,51047.0
2018-08-21 13:10:00,113.11,113.16,112.9,113.1,12729.0,102.3548,102.4,102.1648,102.3457,12729.0
2018-08-21 13:20:00,113.12,113.33,113.05,113.31,27764.0,102.3638,102.5539,102.3005,102.5358,27764.0
2018-08-21 13:30:00,113.29,113.54,113.29,113.43,50270.0,102.5177,102.7439,102.5177,102.6444,50270.0
2018-08-21 13:40:00,113.46,113.67,113.45,113.54,34719.0,102.6715,102.8615,102.6625,102.7439,34719.0
2018-08-21 13:50:00,113.52,113.68,113.48,113.68,18810.0,102.7258,102.8706,102.6896,102.8706,18810.0
2018-08-21 14:00:00,113.63,113.74,113.39,113.69,44379.0,102.8253,102.9249,102.6082,102.8796,44379.0
2018-08-21 14:10:00,113.67,113.83,113.63,113.76,17846.0,102.8615,103.0063,102.8253,102.943,17846.0
2018-08-21 14:20:00,113.71,113.8,113.46,113.49,32121.0,102.8977,102.9792,102.6715,102.6987,32121.0
2018-08-21 14:30:00,113.48,113.61,113.21,113.32,33767.0,102.6896,102.8072,102.4453,102.5448,33767.0
2018-08-21 14:40:00,113.35,113.66,113.34,113.52,18031.0,102.572,102.8525,102.5629,102.7258,18031.0
2018-08-21 14:50:00,113.52,113.59,113.34,113.54,14056.0,102.7258,102.7891,102.5629,102.7439,14056.0
2018-08-21 15:00:00,113.54,113.57,113.32,113.33,17781.0,102.7439,102.771,102.5448,102.5539,17781.0
2018-08-21 15:10:00,113.38,113.49,113.31,113.31,17330.0,102.5991,102.6987,102.5358,102.5358,17330.0
2018-08-21 15:20:00,113.27,113.41,113.25,113.31,20827.0,102.4996,102.6263,102.4815,102.5358,20827.0
2018-08-21 15:30:00,113.3,113.57,113.27,113.5,20157.0,102.5267,102.771,102.4996,102.7077,20157.0
2018-08-21 15:40:00,113.47,113.5,113.15,113.16,32095.0,102.6806,102.7077,102.391,102.4,32095.0
2018-08-21 15:50:00,113.16,113.42,113.12,113.29,91468.0,102.4,102.6353,102.3638,102.5177,91468.0
2018-08-22 09:30:00,113.02,113.89,112.56,112.66,13309.0,102.2733,103.0606,101.8571,101.9476,13309.0
2018-08-22 09:40:00,112.35,112.69,112.21,112.62,8304.0,101.6671,101.9747,101.5404,101.9114,8304.0
2018-08-22 09:50:00,112.65,113.05,112.39,112.91,16059.0,101.9385,102.3005,101.7032,102.1738,16059.0
2018-08-22 10:00:00,112.94,113.05,112.69,113.02,15477.0,102.201,102.3005,101.9747,102.2733,15477.0
2018-08-22 10:10:00,112.99,113.43,112.98,113.36,22035.0,102.2462,102.6444,102.2371,102.581,22035.0
2018-08-22 10:20:00,113.38,113.8,113.34,113.77,18822.0,102.5991,102.9792,102.5629,102.952,18822.0
2018-08-22 10:30:00,113.77,114.16,113.75,114.12,13801.0,102.952,103.3049,102.9339,103.2687,13801.0
2018-08-22 10:40:00,114.11,114.34,113.87,114.33,13899.0,103.2597,103.4678,103.0425,103.4588,13899.0
2018-08-22 10:50:00,114.36,114.66,114.15,114.4,25705.0,103.4859,103.7574,103.2959,103.5221,25705.0
2018-08-22 11:00:00,114.38,114.64,114.24,114.24,16992.0,103.504,103.7393,103.3773,103.3773,16992.0
2018-08-22 11:10:00,114.28,114.38,114.15,114.36,11100.0,103.4135,103.504,103.2959,103.4859,11100.0
2018-08-22 11:20:00,114.38,114.61,114.15,114.53,13994.0,103.504,103.7122,103.2959,103.6398,13994.0
2018-08-22 11:30:00,114.55,114.69,114.46,114.69,11140.0,103.6579,103.7846,103.5764,103.7846,11140.0
2018-08-22 11:40:00,114.71,114.71,114.46,114.49,15901.0,103.8026,103.8026,103.5764,103.6036,15901.0
2018-08-22 11:50:00,114.46,114.54,114.29,114.4,11420.0,103.5764,103.6488,103.4226,103.5221,11420.0
2018-08-22 12:00:00,114.37,114.42,114.04,114.08,6760.0,103.495,103.5402,103.1964,103.2326,6760.0
2018-08-22 12:10:00,114.08,114.12,113.87,114.08,10271.0,103.2326,103.2687,103.0425,103.2326,10271.0
2018-08-22 12:20:00,114.12,114.25,114.08,114.08,9473.0,103.2687,103.3864,103.2326,103.2326,9473.0
2018-08-22 12:30:00,114.13,114.24,114.05,114.09,7975.0,103.2778,103.3773,103.2054,103.2416,7975.0
2018-08-22 12:40:00,114.12,114.19,113.97,113.97,7909.0,103.2687,103.3321,103.133,103.133,7909.0
2018-08-22 12:50:00,114.04,114.07,113.83,113.83,6659.0,103.1964,103.2235,103.0063,103.0063,6659.0
2018-08-22 13:00:00,113.86,113.98,113.86,113.88,7718.0,103.0335,103.1421,103.0335,103.0516,7718.0
2018-08-22 13:10:00,113.88,114.08,113.86,114.05,33042.0,103.0516,103.2326,103.0335,103.2054,33042.0
2018-08-22 13:20:00,114.05,114.07,113.91,113.91,23402.0,103.2054,103.2235,103.0787,103.0787,23402.0
2018-08-22 13:30:00,113.91,113.97,113.85,113.94,29542.0,103.0787,103.133,103.0244,103.1059,29542.0
2018-08-22 13:40:00,113.94,113.94,113.78,113.81,50318.0,103.1059,103.1059,102.9611,102.9882,50318.0
2018-08-22 13:50:00,113.82,113.84,113.71,113.84,33696.0,102.9973,103.0154,102.8977,103.0154,33696.0
2018-08-22 14:00:00,113.83,113.84,113.7,113.7,26956.0,103.0063,103.0154,102.8887,102.8887,26956.0
2018-08-22 14:10:00,113.61,113.83,113.6,113.72,36719.0,102.8072,103.0063,102.7982,102.9068,36719.0
2018-08-22 14:20:00,113.72,113.85,113.62,113.85,14890.0,102.9068,103.0244,102.8163,103.0244,14890.0
2018-08-22 14:30:00,113.86,113.91,113.79,113.82,11831.0,103.0335,103.0787,102.9701,102.9973,11831.0
2018-08-22 14:40:00,113.83,113.97,113.83,113.89,10487.0,103.0063,103.133,103.0063,103.0606,10487.0
2018-08-22 14:50:00,113.92,114.08,113.91,114.06,9333.0,103.0878,103.2326,103.0787,103.2145,9333.0
2018-08-22 15:00:00,114.07,114.14,113.93,114.01,12233.0,103.2235,103.2868,103.0968,103.1692,12233.0
2018-08-22 15:10:00,114.02,114.21,114.01,114.17,17561.0,103.1783,103.3502,103.1692,103.314,17561.0
2018-08-22 15:20:00,114.17,114.17,114.04,114.08,18198.0,103.314,103.314,103.1964,103.2326,18198.0
2018-08-22 15:30:00,114.1,114.16,113.99,114.05,30202.0,103.2507,103.3049,103.1511,103.2054,30202.0
2018-08-22 15:40:00,114.04,114.2,114.02,114.1,44081.0,103.1964,103.3411,103.1783,103.2507,44081.0
2018-08-22 15:50:00,114.1,114.13,113.99,114.03,86764.0,103.2507,103.2778,103.1511,103.1873,86764.0
2018-08-23 09:30:00,113.74,114.5,113.39,114.29,19420.0,102.9249,103.6126,102.6082,103.4226,19420.0
2018-08-23 09:40:00,114.24,114.64,114.2,114.5,10370.0,103.3773,103.7393,103.3411,103.6126,10370.0
2018-08-23 09:50:00,114.52,114.63,114.27,114.5,8727.0,103.6307,103.7303,103.4045,103.6126,8727.0
2018-08-23 10:00:00,114.48,114.5,114.23,114.35,9914.0,103.5945,103.6126,103.3683,103.4769,9914.0
2018-08-23 10:10:00,114.34,114.67,114.34,114.53,8106.0,103.4678,103.7665,103.4678,103.6398,8106.0
2018-08-23 10:20:00,114.55,114.74,114.55,114.7,6938.0,103.6579,103.8298,103.6579,103.7936,6938.0
2018-08-23 10:30:00,114.68,114.69,114.56,114.59,5137.0,103.7755,103.7846,103.6669,103.6941,5137.0
2018-08-23 10:40:00,114.59,114.73,114.55,114.64,8523.0,103.6941,103.8207,103.6579,103.7393,8523.0
2018-08-23 10:50:00,114.57,114.63,114.47,114.49,8906.0,103.676,103.7303,103.5855,103.6036,8906.0
2018-08-23 11:00:00,114.47,114.57,114.39,114.44,7984.0,103.5855,103.676,103.5131,103.5583,7984.0
2018-08-23 11:10:00,114.4,114.49,113.88,113.94,5808.0,103.5221,103.6036,103.0516,103.1059,5808.0
2018-08-23 11:20:00,113.85,113.85,113.68,113.75,7832.0,103.0244,103.0244,102.8706,102.9339,7832.0
2018-08-23 11:30:00,113.8,114.02,113.59,113.81,15866.0,102.9792,103.1783,102.7891,102.9882,15866.0
2018-08-23 11:40:00,113.76,113.99,113.75,113.99,7450.0,102.943,103.1511,102.9339,103.1511,7450.0
2018-08-23 11:50:00,113.95,114.04,113.85,113.89,16038.0,103.1149,103.1964,103.0244,103.0606,16038.0
2018-08-23 12:00:00,113.91,114.28,113.91,114.22,10204.0,103.0787,103.4135,103.0787,103.3592,10204.0
2018-08-23 12:10:00,114.28,114.43,114.24,114.42,9570.0,103.4135,103.5493,103.3773,103.5402,9570.0
2018-08-23 12:20:00,114.42,114.63,114.42,114.46,7930.0,103.5402,103.7303,103.5402,103.5764,7930.0
2018-08-23 12:30:00,114.49,114.5,114.38,114.41,4000.0,103.6036,103.6126,103.504,103.5312,4000.0
2018-08-23 12:40:00,114.45,114.61,114.43,114.55,12342.0,103.5674,103.7122,103.5493,103.6579,12342.0
2018-08-23 12:50:00,114.53,114.55,114.31,114.36,7120.0,103.6398,103.6579,103.4407,103.4859,7120.0
2018-08-23 13:00:00,114.4,114.4,114.31,114.36,6397.0,103.5221,103.5221,103.4407,103.4859,6397.0
2018-08-23 13:10:00,114.34,114.35,114.17,114.31,3820.0,103.4678,103.4769,103.314,103.4407,3820.0
2018-08-23 13:20:00,114.31,114.33,114.27,114.29,3991.0,103.4407,103.4588,103.4045,103.4226,3991.0
2018-08-23 13:30:00,114.27,114.36,114.27,114.33,6165.0,103.4045,103.4859,103.4045,103.4588,6165.0
2018-08-23 13:40:00,114.36,114.48,114.36,114.41,3833.0,103.4859,103.5945,103.4859,103.5312,3833.0
2018-08-23 13:50:00,114.42,114.45,114.26,114.32,4086.0,103.5402,103.5674,103.3954,103.4497,4086.0
2018-08-23 14:00:00,114.29,114.49,114.25,114.42,6315.0,103.4226,103.6036,103.3864,103.5402,6315.0
2018-08-23 14:10:00,114.43,114.52,114.43,114.51,5381.0,103.5493,103.6307,103.5493,103.6217,5381.0
2018-08-23 14:20:00,114.55,114.57,114.39,114.41,9583.0,103.6579,103.676,103.5131,103.5312,9583.0
2018-08-23 14:30:00,114.38,114.44,114.33,114.38,10450.0,103.504,103.5583,103.4588,103.504,10450.0
2018-08-23 14:40:00,114.37,114.47,114.33,114.39,6134.0,103.495,103.5855,103.4588,103.5131,6134.0
2018-08-23 14:50:00,114.37,114.37,114.16,114.16,3825.0,103.495,103.495,103.3049,103.3049,3825.0
2018-08-23 15:00:00,114.19,114.32,114.15,114.25,7760.0,103.3321,103.4497,103.2959,103.3864,7760.0
2018-08-23 15:10:00,114.25,114.34,114.24,114.24,6950.0,103.3864,103.4678,103.3773,103.3773,6950.0
2018-08-23 15:20:00,114.27,114.3,114.1,114.3,8616.0,103.4045,103.4316,103.2507,103.4316,8616.0
2018-08-23 15:30:00,114.28,114.36,114.25,114.28,16813.0,103.4135,103.4859,103.3864,103.4135,16813.0
2018-08-23 15:40:00,114.29,114.33,114.01,114.08,19838.0,103.4226,103.4588,103.1692,103.2326,19838.0
2018-08-23 15:50:00,114.04,114.09,113.78,113.93,83197.0,103.1964,103.2416,102.9611,103.0968,83197.0
2018-08-24 09:30:00,114.79,115.27,114.69,114.88,17494.0,103.875,104.3094,103.7846,103.9565,17494.0
2018-08-24 09:40:00,114.97,115.0,114.33,114.38,15179.0,104.0379,104.0651,103.4588,103.504,15179.0
2018-08-24 09:50:00,114.42,114.81,114.4,114.61,10266.0,103.5402,103.8931,103.5221,103.7122,10266.0
2018-08-24 10:00:00,114.66,114.84,114.62,114.84,10483.0,103.7574,103.9203,103.7212,103.9203,10483.0
2018-08-24 10:10:00,114.85,115.17,114.77,114.95,9783.0,103.9293,104.2189,103.8569,104.0198,9783.0
2018-08-24 10:20:00,114.88,115.15,114.88,115.01,6507.0,103.9565,104.2008,103.9565,104.0741,6507.0
2018-08-24 10:30:00,115.02,115.49,115.01,115.3,7754.0,104.0832,104.5085,104.0741,104.3365,7754.0
2018-08-24 10:40:00,115.29,115.45,115.23,115.4,14289.0,104.3275,104.4723,104.2732,104.427,14289.0
2018-08-24 10:50:00,115.39,115.45,115.21,115.29,7240.0,104.418,104.4723,104.2551,104.3275,7240.0
2018-08-24 11:00:00,115.29,115.33,115.03,115.24,8431.0,104.3275,104.3637,104.0922,104.2823,8431.0
2018-08-24 11:10:00,115.33,115.47,115.29,115.3,6300.0,104.3637,104.4904,104.3275,104.3365,6300.0
2018-08-24 11:20:00,115.31,115.32,115.08,115.08,5181.0,104.3456,104.3546,104.1375,104.1375,5181.0
2018-08-24 11:30:00,115.06,115.43,115.06,115.22,7072.0,104.1194,104.4542,104.1194,104.2642,7072.0
2018-08-24 11:40:00,115.18,115.25,115.14,115.2,4400.0,104.228,104.2913,104.1918,104.2461,4400.0
2018-08-24 11:50:00,115.22,115.26,115.12,115.26,6791.0,104.2642,104.3004,104.1737,104.3004,6791.0
2018-08-24 12:00:00,115.28,115.32,115.17,115.25,5770.0,104.3184,104.3546,104.2189,104.2913,5770.0
2018-08-24 12:10:00,115.26,115.32,115.23,115.32,4602.0,104.3004,104.3546,104.2732,104.3546,4602.0
2018-08-24 12:20:00,115.34,115.42,115.26,115.42,5742.0,104.3727,104.4451,104.3004,104.4451,5742.0
2018-08-24 12:30:00,115.39,115.47,115.33,115.47,11035.0,104.418,104.4904,104.3637,104.4904,11035.0
2018-08-24 12:40:00,115.5,115.62,115.5,115.58,6000.0,104.5175,104.6261,104.5175,104.5899,6000.0
2018-08-24 12:50:00,115.56,115.58,115.36,115.38,9864.0,104.5718,104.5899,104.3908,104.4089,9864.0
2018-08-24 13:00:00,115.42,115.46,115.24,115.25,8662.0,104.4451,104.4813,104.2823,104.2913,8662.0
2018-08-24 13:10:00,115.21,115.41,115.11,115.38,15669.0,104.2551,104.4361,104.1646,104.4089,15669.0
2018-08-24 13:20:00,115.37,115.42,115.3,115.39,6358.0,104.3999,104.4451,104.3365,104.418,6358.0
2018-08-24 13:30:00,115.36,115.41,115.23,115.35,6195.0,104.3908,104.4361,104.2732,104.3818,6195.0
2018-08-24 13:40:00,115.38,115.39,115.24,115.29,10640.0,104.4089,104.418,104.2823,104.3275,10640.0
2018-08-24 13:50:00,115.29,115.32,115.23,115.25,8527.0,104.3275,104.3546,104.2732,104.2913,8527.0
2018-08-24 14:00:00,115.24,115.41,115.22,115.41,6234.0,104.2823,104.4361,104.2642,104.4361,6234.0
2018-08-24 14:10:00,115.44,115.54,115.35,115.48,8146.0,104.4632,104.5537,104.3818,104.4994,8146.0
2018-08-24 14:20:00,115.47,115.61,115.4,115.61,6098.0,104.4904,104.6171,104.427,104.6171,6098.0
2018-08-24 14:30:00,115.62,115.71,115.53,115.58,11388.0,104.6261,104.7076,104.5447,104.5899,11388.0
2018-08-24 14:40:00,115.6,115.78,115.6,115.78,5942.0,104.608,104.7709,104.608,104.7709,5942.0
2018-08-24 14:50:00,115.76,115.76,115.65,115.67,8739.0,104.7528,104.7528,104.6533,104.6714,8739.0
2018-08-24 15:00:00,115.63,115.64,115.38,115.39,10166.0,104.6352,104.6442,104.4089,104.418,10166.0
2018-08-24 15:10:00,115.41,115.61,115.41,115.55,12604.0,104.4361,104.6171,104.4361,104.5628,12604.0
2018-08-24 15:20:00,115.56,115.61,115.46,115.52,13684.0,104.5718,104.6171,104.4813,104.5356,13684.0
2018-08-24 15:30:00,115.51,115.54,115.38,115.43,15549.0,104.5266,104.5537,104.4089,104.4542,15549.0
2018-08-24 15:40:00,115.43,115.44,115.29,115.3,16832.0,104.4542,104.4632,104.3275,104.3365,16832.0
2018-08-24 15:50:00,115.31,115.47,115.28,115.42,61947.0,104.3456,104.4904,104.3184,104.4451,61947.0
2018-08-27 09:30:00,116.3,116.87,115.86,116.3,12289.0,105.2415,105.7573,104.8433,105.2415,12289.0
2018-08-27 09:40:00,116.16,116.93,116.15,116.81,7290.0,105.1148,105.8116,105.1057,105.703,7290.0
2018-08-27 09:50:00,116.81,117.4,116.81,117.4,22391.0,105.703,106.2369,105.703,106.2369,22391.0
2018-08-27 10:00:00,117.34,117.46,117.19,117.46,8742.0,106.1826,106.2912,106.0468,106.2912,8742.0
2018-08-27 10:10:00,117.49,117.89,117.49,117.89,14065.0,106.3183,106.6803,106.3183,106.6803,14065.0
2018-08-27 10:20:00,117.87,118.35,117.86,118.22,20362.0,106.6622,107.0965,106.6531,106.9789,20362.0
2018-08-27 10:30:00,118.12,118.16,117.67,117.86,8854.0,106.8884,106.9246,106.4812,106.6531,8854.0
2018-08-27 10:40:00,117.83,118.04,117.78,118.04,8518.0,106.626,106.816,106.5807,106.816,8518.0
2018-08-27 10:50:00,118.03,118.07,117.67,117.86,12908.0,106.807,106.8432,106.4812,106.6531,12908.0
2018-08-27 11:00:00,117.87,117.94,117.62,117.67,15375.0,106.6622,106.7255,106.4359,106.4812,15375.0
2018-08-27 11:10:00,117.71,117.91,117.7,117.81,12809.0,106.5174,106.6984,106.5083,106.6079,12809.0
2018-08-27 11:20:00,117.73,117.74,117.55,117.72,4467.0,106.5355,106.5445,106.3726,106.5264,4467.0
2018-08-27 11:30:00,117.73,117.89,117.63,117.64,25674.0,106.5355,106.6803,106.445,106.454,25674.0
2018-08-27 11:40:00,117.59,117.67,117.49,117.49,10480.0,106.4088,106.4812,106.3183,106.3183,10480.0
2018-08-27 11:50:00,117.5,117.74,117.47,117.68,8845.0,106.3274,106.5445,106.3002,106.4902,8845.0
2018-08-27 12:00:00,117.7,118.0,117.7,118.0,19624.0,106.5083,106.7798,106.5083,106.7798,19624.0
2018-08-27 12:10:00,118.02,118.02,117.67,117.74,6549.0,106.7979,106.7979,106.4812,106.5445,6549.0
2018-08-27 12:20:00,117.75,117.83,117.72,117.72,5600.0,106.5536,106.626,106.5264,106.5264,5600.0
2018-08-27 12:30:00,117.74,117.83,117.65,117.78,13135.0,106.5445,106.626,106.4631,106.5807,13135.0
2018-08-27 12:40:00,117.75,117.92,117.69,117.82,18396.0,106.5536,106.7074,106.4993,106.6169,18396.0
2018-08-27 12:50:00,117.79,117.94,117.77,117.92,11100.0,106.5898,106.7255,106.5717,106.7074,11100.0
2018-08-27 13:00:00,117.92,118.09,117.89,117.95,10273.0,106.7074,106.8613,106.6803,106.7346,10273.0
2018-08-27 13:10:00,117.96,118.08,117.87,117.91,19305.0,106.7436,106.8522,106.6622,106.6984,19305.0
2018-08-27 13:20:00,117.88,118.08,117.86,117.99,22425.0,106.6712,106.8522,106.6531,106.7708,22425.0
2018-08-27 13:30:00,117.95,118.0,117.78,117.95,8358.0,106.7346,106.7798,106.5807,106.7346,8358.0
2018-08-27 13:40:00,117.95,118.04,117.9,117.93,6956.0,106.7346,106.816,106.6893,106.7165,6956.0
2018-08-27 13:50:00,117.93,118.09,117.93,118.01,12217.0,106.7165,106.8613,106.7165,106.7889,12217.0
2018-08-27 14:00:00,118.01,118.19,117.99,118.15,16687.0,106.7889,106.9517,106.7708,106.9156,16687.0
2018-08-27 14:10:00,118.12,118.12,117.75,117.76,16577.0,106.8884,106.8884,106.5536,106.5626,16577.0
2018-08-27 14:20:00,117.78,117.87,117.54,117.84,15899.0,106.5807,106.6622,106.3636,106.635,15899.0
2018-08-27 14:30:00,117.8,117.93,117.79,117.84,10720.0,106.5988,106.7165,106.5898,106.635,10720.0
2018-08-27 14:40:00,117.85,117.93,117.81,117.86,11619.0,106.6441,106.7165,106.6079,106.6531,11619.0
2018-08-27 14:50:00,117.87,117.97,117.78,117.83,11125.0,106.6622,106.7527,106.5807,106.626,11125.0
2018-08-27 15:00:00,117.8,117.84,117.7,117.71,15560.0,106.5988,106.635,106.5083,106.5174,15560.0
2018-08-27 15:10:00,117.7,117.74,117.46,117.46,18188.0,106.5083,106.5445,106.2912,106.2912,18188.0
2018-08-27 15:20:00,117.47,117.57,117.4,117.53,16889.0,106.3002,106.3907,106.2369,106.3545,16889.0
2018-08-27 15:30:00,117.53,117.68,117.45,117.45,17799.0,106.3545,106.4902,106.2821,106.2821,17799.0
2018-08-27 15:40:00,117.42,117.58,117.4,117.42,20648.0,106.255,106.3998,106.2369,106.255,20648.0
2018-08-27 15:50:00,117.41,117.5,117.32,117.48,60424.0,106.2459,106.3274,106.1645,106.3093,60424.0
2018-08-28 09:30:00,117.76,118.3,117.24,117.95,46269.0,106.5626,107.0513,106.0921,106.7346,46269.0
2018-08-28 09:40:00,117.93,118.0,117.32,117.35,21476.0,106.7165,106.7798,106.1645,106.1916,21476.0
2018-08-28 09:50:00,117.29,117.62,117.09,117.59,12628.0,106.1373,106.4359,105.9563,106.4088,12628.0
2018-08-28 10:00:00,117.63,117.67,117.47,117.57,7787.0,106.445,106.4812,106.3002,106.3907,7787.0
2018-08-28 10:10:00,117.61,117.61,117.11,117.19,8835.0,106.4269,106.4269,105.9744,106.0468,8835.0
2018-08-28 10:20:00,117.14,117.23,116.79,117.07,23861.0,106.0016,106.083,105.6849,105.9382,23861.0
2018-08-28 10:30:00,116.97,117.3,116.91,117.19,8071.0,105.8478,106.1464,105.7935,106.0468,8071.0
2018-08-28 10:40:00,117.27,117.41,116.87,116.88,12603.0,106.1192,106.2459,105.7573,105.7663,12603.0
2018-08-28 10:50:00,116.81,117.13,116.74,116.74,9106.0,105.703,105.9925,105.6396,105.6396,9106.0
2018-08-28 11:00:00,116.73,117.02,116.68,116.7,11887.0,105.6306,105.893,105.5853,105.6034,11887.0
2018-08-28 11:10:00,116.61,116.86,116.31,116.53,10054.0,105.522,105.7482,105.2505,105.4496,10054.0
2018-08-28 11:20:00,116.53,116.82,116.53,116.61,9446.0,105.4496,105.712,105.4496,105.522,9446.0
2018-08-28 11:30:00,116.58,116.58,116.21,116.25,8282.0,105.4948,105.4948,105.16,105.1962,8282.0
2018-08-28 11:40:00,116.22,116.51,115.94,116.49,11031.0,105.1691,105.4315,104.9157,105.4134,11031.0
2018-08-28 11:50:00,116.41,116.49,116.17,116.28,8223.0,105.341,105.4134,105.1238,105.2234,8223.0
2018-08-28 12:00:00,116.26,116.43,116.15,116.41,6001.0,105.2053,105.3591,105.1057,105.341,6001.0
2018-08-28 12:10:00,116.47,116.85,116.42,116.85,4900.0,105.3953,105.7392,105.3501,105.7392,4900.0
2018-08-28 12:20:00,116.81,116.87,116.69,116.71,5393.0,105.703,105.7573,105.5944,105.6125,5393.0
2018-08-28 12:30:00,116.75,116.93,116.72,116.82,7908.0,105.6487,105.8116,105.6215,105.712,7908.0
2018-08-28 12:40:00,116.74,116.83,116.63,116.81,4925.0,105.6396,105.7211,105.5401,105.703,4925.0
2018-08-28 12:50:00,116.81,116.98,116.76,116.98,3475.0,105.703,105.8568,105.6577,105.8568,3475.0
2018-08-28 13:00:00,116.92,116.99,116.8,116.94,3500.0,105.8025,105.8659,105.6939,105.8206,3500.0
2018-08-28 13:10:00,116.93,117.09,116.9,116.98,4316.0,105.8116,105.9563,105.7844,105.8568,4316.0
2018-08-28 13:20:00,116.98,117.09,116.73,116.79,5571.0,105.8568,105.9563,105.6306,105.6849,5571.0
2018-08-28 13:30:00,116.75,117.04,116.74,117.0,2700.0,105.6487,105.9111,105.6396,105.8749,2700.0
2018-08-28 13:40:00,117.06,117.2,117.0,117.13,3212.0,105.9292,106.0559,105.8749,105.9925,3212.0
2018-08-28 13:50:00,117.13,117.23,116.94,117.07,2800.0,105.9925,106.083,105.8206,105.9382,2800.0
2018-08-28 14:00:00,117.04,117.32,117.02,117.26,6119.0,105.9111,106.1645,105.893,106.1102,6119.0
2018-08-28 14:10:00,117.31,117.36,117.19,117.24,4161.0,106.1554,106.2007,106.0468,106.0921,4161.0
2018-08-28 14:20:00,117.2,117.27,117.01,117.06,8460.0,106.0559,106.1192,105.8839,105.9292,8460.0
2018-08-28 14:30:00,117.09,117.3,117.09,117.17,5200.0,105.9563,106.1464,105.9563,106.0287,5200.0
2018-08-28 14:40:00,117.15,117.46,117.15,117.38,6994.0,106.0106,106.2912,106.0106,106.2188,6994.0
2018-08-28 14:50:00,117.41,117.44,117.2,117.29,4820.0,106.2459,106.2731,106.0559,106.1373,4820.0
2018-08-28 15:00:00,117.33,117.39,117.22,117.34,8308.0,106.1735,106.2278,106.074,106.1826,8308.0
2018-08-28 15:10:00,117.31,117.49,117.31,117.4,5700.0,106.1554,106.3183,106.1554,106.2369,5700.0
2018-08-28 15:20:00,117.42,117.53,117.33,117.53,6400.0,106.255,106.3545,106.1735,106.3545,6400.0
2018-08-28 15:30:00,117.53,117.53,117.39,117.46,9105.0,106.3545,106.3545,106.2278,106.2912,9105.0
2018-08-28 15:40:00,117.41,117.44,117.12,117.2,9500.0,106.2459,106.2731,105.9835,106.0559,9500.0
2018-08-28 15:50:00,117.15,117.42,117.07,117.39,53418.0,106.0106,106.255,105.9382,106.2278,53418.0
2018-08-29 09:30:00,117.43,117.73,116.99,117.4,32245.0,106.264,106.5355,105.8659,106.2369,32245.0
2018-08-29 09:40:00,117.34,117.63,116.69,116.69,17303.0,106.1826,106.445,105.5944,105.5944,17303.0
2018-08-29 09:50:00,116.6,116.92,116.28,116.34,12758.0,105.5129,105.8025,105.2234,105.2777,12758.0
2018-08-29 10:00:00,116.38,116.69,116.22,116.59,11057.0,105.3139,105.5944,105.1691,105.5039,11057.0
2018-08-29 10:10:00,116.59,116.8,116.41,116.71,36082.0,105.5039,105.6939,105.341,105.6125,36082.0
2018-08-29 10:20:00,116.77,117.34,116.77,117.24,34446.0,105.6668,106.1826,105.6668,106.0921,34446.0
2018-08-29 10:30:00,117.25,117.35,117.1,117.14,7949.0,106.1011,106.1916,105.9654,106.0016,7949.0
2018-08-29 10:40:00,117.11,117.38,117.05,117.38,7251.0,105.9744,106.2188,105.9201,106.2188,7251.0
2018-08-29 10:50:00,117.39,117.42,116.96,117.18,9375.0,106.2278,106.255,105.8387,106.0378,9375.0
2018-08-29 11:00:00,117.25,117.4,117.0,117.16,6633.0,106.1011,106.2369,105.8749,106.0197,6633.0
2018-08-29 11:10:00,117.16,117.31,117.05,117.1,9286.0,106.0197,106.1554,105.9201,105.9654,9286.0
2018-08-29 11:20:00,117.12,117.12,116.97,117.08,6331.0,105.9835,105.9835,105.8478,105.9473,6331.0
2018-08-29 11:30:00,117.04,117.15,116.96,117.09,20949.0,105.9111,106.0106,105.8387,105.9563,20949.0
2018-08-29 11:40:00,117.11,117.2,117.08,117.17,6394.0,105.9744,106.0559,105.9473,106.0287,6394.0
2018-08-29 11:50:00,117.18,117.2,117.04,117.07,6507.0,106.0378,106.0559,105.9111,105.9382,6507.0
2018-08-29 12:00:00,117.06,117.43,117.06,117.43,9642.0,105.9292,106.264,105.9292,106.264,9642.0
2018-08-29 12:10:00,117.4,117.57,117.38,117.39,9328.0,106.2369,106.3907,106.2188,106.2278,9328.0
2018-08-29 12:20:00,117.39,117.39,117.27,117.34,12250.0,106.2278,106.2278,106.1192,106.1826,12250.0
2018-08-29 12:30:00,117.32,117.34,117.0,117.12,15959.0,106.1645,106.1826,105.8749,105.9835,15959.0
2018-08-29 12:40:00,117.08,117.16,117.05,117.13,5734.0,105.9473,106.0197,105.9201,105.9925,5734.0
2018-08-29 12:50:00,117.12,117.17,117.02,117.17,6304.0,105.9835,106.0287,105.893,106.0287,6304.0
2018-08-29 13:00:00,117.18,117.28,117.11,117.25,10590.0,106.0378,106.1283,105.9744,106.1011,10590.0
2018-08-29 13:10:00,117.27,117.31,117.17,117.22,13051.0,106.1192,106.1554,106.0287,106.074,13051.0
2018-08-29 13:20:00,117.19,117.25,117.07,117.09,10438.0,106.0468,106.1011,105.9382,105.9563,10438.0
2018-08-29 13:30:00,117.07,117.17,117.06,117.09,6840.0,105.9382,106.0287,105.9292,105.9563,6840.0
2018-08-29 13:40:00,117.1,117.12,116.99,117.08,12426.0,105.9654,105.9835,105.8659,105.9473,12426.0
2018-08-29 13:50:00,117.09,117.23,117.01,117.15,10956.0,105.9563,106.083,105.8839,106.0106,10956.0
2018-08-29 14:00:00,117.16,117.28,117.1,117.26,6551.0,106.0197,106.1283,105.9654,106.1102,6551.0
2018-08-29 14:10:00,117.26,117.31,117.21,117.25,5784.0,106.1102,106.1554,106.0649,106.1011,5784.0
2018-08-29 14:20:00,117.22,117.25,117.07,117.21,9970.0,106.074,106.1011,105.9382,106.0649,9970.0
2018-08-29 14:30:00,117.17,117.22,117.08,117.11,7136.0,106.0287,106.074,105.9473,105.9744,7136.0
2018-08-29 14:40:00,117.09,117.09,116.89,116.93,6067.0,105.9563,105.9563,105.7754,105.8116,6067.0
2018-08-29 14:50:00,116.96,117.13,116.95,117.04,23450.0,105.8387,105.9925,105.8297,105.9111,23450.0
2018-08-29 15:00:00,117.06,117.1,116.96,117.07,15252.0,105.9292,105.9654,105.8387,105.9382,15252.0
2018-08-29 15:10:00,117.06,117.36,117.01,117.36,54380.0,105.9292,106.2007,105.8839,106.2007,54380.0
2018-08-29 15:20:00,117.35,117.37,117.05,117.17,14840.0,106.1916,106.2097,105.9201,106.0287,14840.0
2018-08-29 15:30:00,117.19,117.25,117.13,117.22,14597.0,106.0468,106.1011,105.9925,106.074,14597.0
2018-08-29 15:40:00,117.2,117.24,117.11,117.14,14756.0,106.0559,106.0921,105.9744,106.0016,14756.0
2018-08-29 15:50:00,117.09,117.09,116.58,116.7,95847.0,105.9563,105.9563,105.4948,105.6034,95847.0
2018-08-30 09:30:00,116.42,117.29,116.42,117.2,15077.0,105.3501,106.1373,105.3501,106.0559,15077.0
2018-08-30 09:40:00,117.28,117.53,117.1,117.15,13161.0,106.1283,106.3545,105.9654,106.0106,13161.0
2018-08-30 09:50:00,117.14,117.15,116.88,117.08,4482.0,106.0016,106.0106,105.7663,105.9473,4482.0
2018-08-30 10:00:00,117.04,117.05,116.31,116.33,12483.0,105.9111,105.9201,105.2505,105.2686,12483.0
2018-08-30 10:10:00,116.33,116.66,116.12,116.45,14427.0,105.2686,105.5672,105.0786,105.3772,14427.0
2018-08-30 10:20:00,116.44,116.52,116.11,116.34,18390.0,105.3681,105.4405,105.0695,105.2777,18390.0
2018-08-30 10:30:00,116.32,116.82,116.32,116.79,10470.0,105.2596,105.712,105.2596,105.6849,10470.0
2018-08-30 10:40:00,116.79,116.79,116.47,116.66,6753.0,105.6849,105.6849,105.3953,105.5672,6753.0
2018-08-30 10:50:00,116.66,116.71,116.51,116.57,7164.0,105.5672,105.6125,105.4315,105.4858,7164.0
2018-08-30 11:00:00,116.62,116.78,116.51,116.65,11634.0,105.531,105.6758,105.4315,105.5582,11634.0
2018-08-30 11:10:00,116.63,116.94,116.62,116.76,13326.0,105.5401,105.8206,105.531,105.6577,13326.0
2018-08-30 11:20:00,116.68,116.68,116.4,116.47,10032.0,105.5853,105.5853,105.332,105.3953,10032.0
2018-08-30 11:30:00,116.51,116.68,116.51,116.51,9215.0,105.4315,105.5853,105.4315,105.4315,9215.0
2018-08-30 11:40:00,116.55,116.59,116.41,116.42,8137.0,105.4677,105.5039,105.341,105.3501,8137.0
2018-08-30 11:50:00,116.45,116.67,116.38,116.59,11279.0,105.3772,105.5763,105.3139,105.5039,11279.0
2018-08-30 12:00:00,116.66,116.66,116.5,116.58,11141.0,105.5672,105.5672,105.4224,105.4948,11141.0
2018-08-30 12:10:00,116.58,116.72,116.55,116.68,7898.0,105.4948,105.6215,105.4677,105.5853,7898.0
2018-08-30 12:20:00,116.7,116.91,116.7,116.79,11625.0,105.6034,105.7935,105.6034,105.6849,11625.0
2018-08-30 12:30:00,116.76,117.05,116.75,117.05,7084.0,105.6577,105.9201,105.6487,105.9201,7084.0
2018-08-30 12:40:00,117.04,117.04,116.9,116.93,6902.0,105.9111,105.9111,105.7844,105.8116,6902.0
2018-08-30 12:50:00,116.98,117.14,116.95,117.07,8044.0,105.8568,106.0016,105.8297,105.9382,8044.0
2018-08-30 13:00:00,117.06,117.18,117.03,117.07,5928.0,105.9292,106.0378,105.902,105.9382,5928.0
2018-08-30 13:10:00,117.13,117.23,117.12,117.12,8425.0,105.9925,106.083,105.9835,105.9835,8425.0
2018-08-30 13:20:00,117.15,117.26,117.05,117.07,11612.0,106.0106,106.1102,105.9201,105.9382,11612.0
2018-08-30 13:30:00,117.05,117.21,117.04,117.21,11358.0,105.9201,106.0649,105.9111,106.0649,11358.0
2018-08-30 13:40:00,117.21,117.24,116.99,117.24,12582.0,106.0649,106.0921,105.8659,106.0921,12582.0
2018-08-30 13:50:00,117.22,117.28,117.16,117.22,14474.0,106.074,106.1283,106.0197,106.074,14474.0
2018-08-30 14:00:00,117.24,117.41,117.22,117.27,8752.0,106.0921,106.2459,106.074,106.1192,8752.0
2018-08-30 14:10:00,117.23,117.36,116.84,116.88,42410.0,106.083,106.2007,105.7301,105.7663,42410.0
2018-08-30 14:20:00,116.87,117.1,116.83,117.0,61963.0,105.7573,105.9654,105.7211,105.8749,61963.0
2018-08-30 14:30:00,117.04,117.21,116.96,117.16,10608.0,105.9111,106.0649,105.8387,106.0197,10608.0
2018-08-30 14:40:00,117.19,117.22,117.0,117.06,11911.0,106.0468,106.074,105.8749,105.9292,11911.0
2018-08-30 14:50:00,117.02,117.1,117.0,117.05,13322.0,105.893,105.9654,105.8749,105.9201,13322.0
2018-08-30 15:00:00,117.02,117.06,116.65,116.74,16176.0,105.893,105.9292,105.5582,105.6396,16176.0
2018-08-30 15:10:00,116.69,116.72,116.53,116.58,11920.0,105.5944,105.6215,105.4496,105.4948,11920.0
2018-08-30 15:20:00,116.55,116.67,116.5,116.67,9896.0,105.4677,105.5763,105.4224,105.5763,9896.0
2018-08-30 15:30:00,116.68,116.79,116.63,116.74,13530.0,105.5853,105.6849,105.5401,105.6396,13530.0
2018-08-30 15:40:00,116.72,116.76,116.62,116.68,15388.0,105.6215,105.6577,105.531,105.5853,15388.0
2018-08-30 15:50:00,116.66,116.78,116.56,116.75,95982.0,105.5672,105.6758,105.4767,105.6487,95982.0
2018-08-31 09:30:00,116.72,117.16,116.72,117.0,13096.0,105.6215,106.0197,105.6215,105.8749,13096.0
2018-08-31 09:40:00,116.98,117.27,116.79,117.19,4250.0,105.8568,106.1192,105.6849,106.0468,4250.0
2018-08-31 09:50:00,117.2,117.39,117.1,117.39,5921.0,106.0559,106.2278,105.9654,106.2278,5921.0
2018-08-31 10:00:00,117.4,117.52,117.24,117.3,11234.0,106.2369,106.3455,106.0921,106.1464,11234.0
2018-08-31 10:10:00,117.24,117.27,117.05,117.07,6045.0,106.0921,106.1192,105.9201,105.9382,6045.0
2018-08-31 10:20:00,117.04,117.2,116.81,116.81,10276.0,105.9111,106.0559,105.703,105.703,10276.0
2018-08-31 10:30:00,116.83,117.01,116.78,117.01,8937.0,105.7211,105.8839,105.6758,105.8839,8937.0
2018-08-31 10:40:00,117.03,117.08,116.74,116.81,8536.0,105.902,105.9473,105.6396,105.703,8536.0
2018-08-31 10:50:00,116.79,116.87,116.72,116.76,4158.0,105.6849,105.7573,105.6215,105.6577,4158.0
2018-08-31 11:00:00,116.79,116.94,116.58,116.6,11777.0,105.6849,105.8206,105.4948,105.5129,11777.0
2018-08-31 11:10:00,116.6,116.75,116.56,116.73,7301.0,105.5129,105.6487,105.4767,105.6306,7301.0
2018-08-31 11:20:00,116.67,116.89,116.66,116.75,16500.0,105.5763,105.7754,105.5672,105.6487,16500.0
2018-08-31 11:30:00,116.76,116.88,116.71,116.79,8654.0,105.6577,105.7663,105.6125,105.6849,8654.0
2018-08-31 11:40:00,116.82,116.82,116.29,116.29,13513.0,105.712,105.712,105.2324,105.2324,13513.0
2018-08-31 11:50:00,116.33,116.49,116.28,116.4,5283.0,105.2686,105.4134,105.2234,105.332,5283.0
2018-08-31 12:00:00,116.39,116.39,116.23,116.23,6640.0,105.3229,105.3229,105.1781,105.1781,6640.0
2018-08-31 12:10:00,116.22,116.62,116.17,116.62,6327.0,105.1691,105.531,105.1238,105.531,6327.0
2018-08-31 12:20:00,116.59,116.59,116.42,116.49,8270.0,105.5039,105.5039,105.3501,105.4134,8270.0
2018-08-31 12:30:00,116.48,116.49,116.3,116.43,4478.0,105.4043,105.4134,105.2415,105.3591,4478.0
2018-08-31 12:40:00,116.45,116.66,116.45,116.49,6855.0,105.3772,105.5672,105.3772,105.4134,6855.0
2018-08-31 12:50:00,116.49,116.49,116.36,116.37,4437.0,105.4134,105.4134,105.2958,105.3048,4437.0
2018-08-31 13:00:00,116.36,116.4,116.2,116.38,5898.0,105.2958,105.332,105.151,105.3139,5898.0
2018-08-31 13:10:00,116.4,116.41,116.32,116.32,4701.0,105.332,105.341,105.2596,105.2596,4701.0
2018-08-31 13:20:00,116.39,116.45,116.23,116.23,10100.0,105.3229,105.3772,105.1781,105.1781,10100.0
2018-08-31 13:30:00,116.26,116.45,116.17,116.34,5656.0,105.2053,105.3772,105.1238,105.2777,5656.0
2018-08-31 13:40:00,116.32,116.38,116.25,116.36,7344.0,105.2596,105.3139,105.1962,105.2958,7344.0
2018-08-31 13:50:00,116.35,116.38,116.32,116.35,9747.0,105.2867,105.3139,105.2596,105.2867,9747.0
2018-08-31 14:00:00,116.35,116.35,116.1,116.16,9592.0,105.2867,105.2867,105.0605,105.1148,9592.0
2018-08-31 14:10:00,116.12,116.24,116.02,116.19,6773.0,105.0786,105.1872,104.9881,105.1419,6773.0
2018-08-31 14:20:00,116.22,116.24,116.13,116.2,4440.0,105.1691,105.1872,105.0876,105.151,4440.0
2018-08-31 14:30:00,116.28,116.37,116.27,116.35,5964.0,105.2234,105.3048,105.2143,105.2867,5964.0
2018-08-31 14:40:00,116.39,116.52,116.37,116.51,6805.0,105.3229,105.4405,105.3048,105.4315,6805.0
2018-08-31 14:50:00,116.5,116.58,116.44,116.44,5250.0,105.4224,105.4948,105.3681,105.3681,5250.0
2018-08-31 15:00:00,116.44,116.66,116.44,116.62,5687.0,105.3681,105.5672,105.3681,105.531,5687.0
2018-08-31 15:10:00,116.61,116.64,116.55,116.59,5945.0,105.522,105.5491,105.4677,105.5039,5945.0
2018-08-31 15:20:00,116.6,116.61,116.29,116.3,12462.0,105.5129,105.522,105.2324,105.2415,12462.0
2018-08-31 15:30:00,116.33,116.63,116.32,116.58,9006.0,105.2686,105.5401,105.2596,105.4948,9006.0
2018-08-31 15:40:00,116.59,116.65,116.47,116.47,15430.0,105.5039,105.5582,105.3953,105.3953,15430.0
2018-08-31 15:50:00,116.52,116.56,116.18,116.2,109057.0,105.4405,105.4767,105.1329,105.151,109057.0
2018-09-04 09:30:00,117.3,118.55,117.11,117.75,90232.0,106.1464,107.2775,105.9744,106.5536,90232.0
2018-09-04 09:40:00,117.69,117.74,116.5,117.54,50055.0,106.4993,106.5445,105.4224,106.3636,50055.0
2018-09-04 09:50:00,117.48,117.93,117.4,117.51,32519.0,106.3093,106.7165,106.2369,106.3364,32519.0
2018-09-04 10:00:00,117.6,118.06,117.58,117.65,33800.0,106.4178,106.8341,106.3998,106.4631,33800.0
2018-09-04 10:10:00,117.61,118.37,117.61,118.01,23550.0,106.4269,107.1146,106.4269,106.7889,23550.0
2018-09-04 10:20:00,118.03,118.16,117.38,117.38,29370.0,106.807,106.9246,106.2188,106.2188,29370.0
2018-09-04 10:30:00,117.4,117.44,116.43,116.7,35427.0,106.2369,106.2731,105.3591,105.6034,35427.0
2018-09-04 10:40:00,116.8,117.39,116.73,117.39,21791.0,105.6939,106.2278,105.6306,106.2278,21791.0
2018-09-04 10:50:00,117.5,117.62,117.36,117.36,11355.0,106.3274,106.4359,106.2007,106.2007,11355.0
2018-09-04 11:00:00,117.36,117.36,116.94,117.04,9646.0,106.2007,106.2007,105.8206,105.9111,9646.0
2018-09-04 11:10:00,117.05,117.12,116.7,116.99,11432.0,105.9201,105.9835,105.6034,105.8659,11432.0
2018-09-04 11:20:00,117.04,117.17,116.69,116.7,9516.0,105.9111,106.0287,105.5944,105.6034,9516.0
2018-09-04 11:30:00,116.74,117.08,116.65,117.08,10379.0,105.6396,105.9473,105.5582,105.9473,10379.0
2018-09-04 11:40:00,117.06,117.09,116.75,116.84,16065.0,105.9292,105.9563,105.6487,105.7301,16065.0
2018-09-04 11:50:00,116.87,116.96,116.69,116.83,11961.0,105.7573,105.8387,105.5944,105.7211,11961.0
2018-09-04 12:00:00,116.81,116.99,116.77,116.93,11460.0,105.703,105.8659,105.6668,105.8116,11460.0
2018-09-04 12:10:00,116.91,117.33,116.8,117.17,13211.0,105.7935,106.1735,105.6939,106.0287,13211.0
2018-09-04 12:20:00,117.13,117.13,116.8,117.07,7012.0,105.9925,105.9925,105.6939,105.9382,7012.0
2018-09-04 12:30:00,117.06,117.3,116.99,117.21,11654.0,105.9292,106.1464,105.8659,106.0649,11654.0
2018-09-04 12:40:00,117.17,117.46,117.17,117.43,8894.0,106.0287,106.2912,106.0287,106.264,8894.0
2018-09-04 12:50:00,117.42,117.45,117.33,117.44,9307.0,106.255,106.2821,106.1735,106.2731,9307.0
2018-09-04 13:00:00,117.46,117.56,117.07,117.11,19582.0,106.2912,106.3817,105.9382,105.9744,19582.0
2018-09-04 13:10:00,117.16,117.52,117.16,117.43,24824.0,106.0197,106.3455,106.0197,106.264,24824.0
2018-09-04 13:20:00,117.45,117.55,117.31,117.37,9900.0,106.2821,106.3726,106.1554,106.2097,9900.0
2018-09-04 13:30:00,117.38,117.49,117.35,117.39,16668.0,106.2188,106.3183,106.1916,106.2278,16668.0
2018-09-04 13:40:00,117.38,117.49,117.24,117.45,23685.0,106.2188,106.3183,106.0921,106.2821,23685.0
2018-09-04 13:50:00,117.48,117.66,117.47,117.56,23063.0,106.3093,106.4721,106.3002,106.3817,23063.0
2018-09-04 14:00:00,117.57,117.67,117.56,117.6,15430.0,106.3907,106.4812,106.3817,106.4178,15430.0
2018-09-04 14:10:00,117.6,117.8,117.56,117.79,21249.0,106.4178,106.5988,106.3817,106.5898,21249.0
2018-09-04 14:20:00,117.8,117.95,117.79,117.79,19506.0,106.5988,106.7346,106.5898,106.5898,19506.0
2018-09-04 14:30:00,117.79,117.8,115.45,117.73,40515.0,106.5898,106.5988,104.4723,106.5355,40515.0
2018-09-04 14:40:00,117.73,117.92,117.73,117.84,23894.0,106.5355,106.7074,106.5355,106.635,23894.0
2018-09-04 14:50:00,117.81,117.95,117.81,117.87,21805.0,106.6079,106.7346,106.6079,106.6622,21805.0
2018-09-04 15:00:00,117.87,118.0,117.81,117.88,34034.0,106.6622,106.7798,106.6079,106.6712,34034.0
2018-09-04 15:10:00,117.92,118.12,117.83,117.99,36356.0,106.7074,106.8884,106.626,106.7708,36356.0
2018-09-04 15:20:00,117.95,118.07,117.89,118.02,40335.0,106.7346,106.8432,106.6803,106.7979,40335.0
2018-09-04 15:30:00,117.98,118.0,117.7,117.97,35427.0,106.7617,106.7798,106.5083,106.7527,35427.0
2018-09-04 15:40:00,117.97,118.0,117.72,117.98,136191.0,106.7527,106.7798,106.5264,106.7617,136191.0
2018-09-04 15:50:00,117.99,118.26,117.88,118.22,217266.0,106.7708,107.0151,106.6712,106.9789,217266.0
2018-09-05 09:30:00,117.46,118.19,117.43,117.67,33168.0,106.2912,106.9517,106.264,106.4812,33168.0
2018-09-05 09:40:00,117.59,118.02,117.32,117.95,18624.0,106.4088,106.7979,106.1645,106.7346,18624.0
2018-09-05 09:50:00,117.88,117.88,117.08,117.18,14911.0,106.6712,106.6712,105.9473,106.0378,14911.0
2018-09-05 10:00:00,117.19,117.34,116.97,117.25,14646.0,106.0468,106.1826,105.8478,106.1011,14646.0
2018-09-05 10:10:00,117.18,117.43,117.01,117.28,39373.0,106.0378,106.264,105.8839,106.1283,39373.0
2018-09-05 10:20:00,117.21,117.45,116.86,117.44,19779.0,106.0649,106.2821,105.7482,106.2731,19779.0
2018-09-05 10:30:00,117.42,117.55,117.07,117.43,18128.0,106.255,106.3726,105.9382,106.264,18128.0
2018-09-05 10:40:00,117.42,117.86,117.32,117.81,11963.0,106.255,106.6531,106.1645,106.6079,11963.0
2018-09-05 10:50:00,117.8,118.03,117.78,117.84,20100.0,106.5988,106.807,106.5807,106.635,20100.0
2018-09-05 11:00:00,117.84,117.89,117.38,117.49,7445.0,106.635,106.6803,106.2188,106.3183,7445.0
2018-09-05 11:10:00,117.45,117.85,117.44,117.58,14845.0,106.2821,106.6441,106.2731,106.3998,14845.0
2018-09-05 11:20:00,117.66,117.96,117.6,117.64,10283.0,106.4721,106.7436,106.4178,106.454,10283.0
2018-09-05 11:30:00,117.71,118.06,117.63,118.04,11862.0,106.5174,106.8341,106.445,106.816,11862.0
2018-09-05 11:40:00,118.05,118.05,117.79,118.02,22110.0,106.8251,106.8251,106.5898,106.7979,22110.0
2018-09-05 11:50:00,118.05,118.15,117.91,118.03,13477.0,106.8251,106.9156,106.6984,106.807,13477.0
2018-09-05 12:00:00,118.02,118.21,117.9,117.99,12261.0,106.7979,106.9698,106.6893,106.7708,12261.0
2018-09-05 12:10:00,117.92,118.15,117.83,118.05,28541.0,106.7074,106.9156,106.626,106.8251,28541.0
2018-09-05 12:20:00,118.08,118.26,117.98,118.26,13252.0,106.8522,107.0151,106.7617,107.0151,13252.0
2018-09-05 12:30:00,118.28,118.48,118.21,118.48,46680.0,107.0332,107.2142,106.9698,107.2142,46680.0
2018-09-05 12:40:00,118.46,118.78,118.43,118.72,30401.0,107.1961,107.4856,107.1689,107.4314,30401.0
2018-09-05 12:50:00,118.76,118.79,118.19,118.32,32803.0,107.4675,107.4947,106.9517,107.0694,32803.0
2018-09-05 13:00:00,118.31,118.57,118.28,118.55,11901.0,107.0603,107.2956,107.0332,107.2775,11901.0
2018-09-05 13:10:00,118.54,118.85,118.49,118.73,21462.0,107.2685,107.549,107.2232,107.4404,21462.0
2018-09-05 13:20:00,118.75,119.0,118.75,118.95,22568.0,107.4585,107.6847,107.4585,107.6395,22568.0
2018-09-05 13:30:00,118.93,119.06,118.91,119.0,14039.0,107.6214,107.739,107.6033,107.6847,14039.0
2018-09-05 13:40:00,118.99,119.06,118.87,118.99,29467.0,107.6757,107.739,107.5671,107.6757,29467.0
2018-09-05 13:50:00,119.0,119.24,118.87,118.94,19612.0,107.6847,107.9019,107.5671,107.6304,19612.0
2018-09-05 14:00:00,119.01,119.2,118.9,118.9,12338.0,107.6938,107.8657,107.5942,107.5942,12338.0
2018-09-05 14:10:00,118.81,119.08,118.71,119.07,11744.0,107.5128,107.7571,107.4223,107.7481,11744.0
2018-09-05 14:20:00,119.08,119.2,119.04,119.04,16318.0,107.7571,107.8657,107.7209,107.7209,16318.0
2018-09-05 14:30:00,119.06,119.15,118.88,119.04,12525.0,107.739,107.8205,107.5761,107.7209,12525.0
2018-09-05 14:40:00,119.09,119.14,118.96,119.01,17462.0,107.7662,107.8114,107.6485,107.6938,17462.0
2018-09-05 14:50:00,118.98,118.98,118.8,118.86,9980.0,107.6666,107.6666,107.5037,107.558,9980.0
2018-09-05 15:00:00,118.89,119.02,118.88,118.96,18341.0,107.5852,107.7028,107.5761,107.6485,18341.0
2018-09-05 15:10:00,118.96,119.07,118.92,119.04,21434.0,107.6485,107.7481,107.6123,107.7209,21434.0
2018-09-05 15:20:00,119.05,119.15,118.99,119.15,19135.0,107.73,107.8205,107.6757,107.8205,19135.0
2018-09-05 15:30:00,119.15,119.27,119.15,119.17,24438.0,107.8205,107.9291,107.8205,107.8386,24438.0
2018-09-05 15:40:00,119.17,119.3,119.15,119.18,37464.0,107.8386,107.9562,107.8205,107.8476,37464.0
2018-09-05 15:50:00,119.17,119.17,118.79,118.83,170791.0,107.8386,107.8386,107.4947,107.5309,170791.0
2018-09-06 09:30:00,116.75,118.43,115.45,115.79,90894.0,105.6487,107.1689,104.4723,104.78,90894.0
2018-09-06 09:40:00,115.89,115.94,110.74,110.8,275264.0,104.8704,104.9157,100.2101,100.2644,275264.0
2018-09-06 09:50:00,111.01,111.07,109.88,110.51,152097.0,100.4545,100.5088,99.4319,100.002,152097.0
2018-09-06 10:00:00,110.64,111.32,109.3,109.82,109780.0,100.1196,100.735,98.9071,99.3776,109780.0
2018-09-06 10:10:00,109.82,110.0,108.69,109.03,88322.0,99.3776,99.5405,98.3551,98.6627,88322.0
2018-09-06 10:20:00,109.11,109.64,108.53,109.09,51792.0,98.7351,99.2147,98.2103,98.717,51792.0
2018-09-06 10:30:00,109.1,109.15,108.46,108.63,60589.0,98.7261,98.7713,98.1469,98.3008,60589.0
2018-09-06 10:40:00,108.6,108.89,107.81,108.07,70376.0,98.2736,98.5361,97.5587,97.794,70376.0
2018-09-06 10:50:00,108.14,108.54,107.86,108.46,77325.0,97.8574,98.2193,97.604,98.1469,77325.0
2018-09-06 11:00:00,108.44,108.5,107.27,107.43,68420.0,98.1288,98.1831,97.0701,97.2149,68420.0
2018-09-06 11:10:00,107.43,108.64,107.26,108.3,48295.0,97.2149,98.3098,97.061,98.0022,48295.0
2018-09-06 11:20:00,108.33,108.56,107.54,108.26,48274.0,98.0293,98.2374,97.3144,97.966,48274.0
2018-09-06 11:30:00,108.27,108.36,108.04,108.22,49278.0,97.975,98.0564,97.7669,97.9298,49278.0
2018-09-06 11:40:00,108.24,108.78,108.17,108.72,65520.0,97.9479,98.4365,97.8845,98.3822,65520.0
2018-09-06 11:50:00,108.74,109.4,108.37,108.77,59822.0,98.4003,98.9976,98.0655,98.4275,59822.0
2018-09-06 12:00:00,108.76,109.01,108.48,108.87,44844.0,98.4184,98.6446,98.165,98.518,44844.0
2018-09-06 12:10:00,108.89,108.89,108.13,108.13,46002.0,98.5361,98.5361,97.8483,97.8483,46002.0
2018-09-06 12:20:00,108.19,108.26,108.0,108.11,49986.0,97.9026,97.966,97.7307,97.8302,49986.0
2018-09-06 12:30:00,108.1,108.1,107.03,107.36,47598.0,97.8212,97.8212,96.8529,97.1515,47598.0
2018-09-06 12:40:00,107.36,107.92,107.35,107.65,30365.0,97.1515,97.6583,97.1425,97.414,30365.0
2018-09-06 12:50:00,107.64,107.98,107.43,107.66,24304.0,97.4049,97.7126,97.2149,97.423,24304.0
2018-09-06 13:00:00,107.6,107.7,107.38,107.54,33285.0,97.3687,97.4592,97.1696,97.3144,33285.0
2018-09-06 13:10:00,107.48,107.58,107.35,107.47,25272.0,97.2601,97.3506,97.1425,97.2511,25272.0
2018-09-06 13:20:00,107.49,107.49,107.07,107.15,38380.0,97.2692,97.2692,96.8891,96.9615,38380.0
2018-09-06 13:30:00,107.12,107.37,106.9,106.99,36534.0,96.9344,97.1606,96.7353,96.8167,36534.0
2018-09-06 13:40:00,107.03,107.35,106.84,106.87,37893.0,96.8529,97.1425,96.681,96.7081,37893.0
2018-09-06 13:50:00,106.91,107.06,106.67,106.83,37351.0,96.7443,96.8801,96.5271,96.6719,37351.0
2018-09-06 14:00:00,106.82,106.95,106.61,106.95,29555.0,96.6629,96.7805,96.4728,96.7805,29555.0
2018-09-06 14:10:00,106.95,107.05,106.83,107.01,51674.0,96.7805,96.871,96.6719,96.8348,51674.0
2018-09-06 14:20:00,107.01,107.03,106.65,106.71,55486.0,96.8348,96.8529,96.509,96.5633,55486.0
2018-09-06 14:30:00,106.75,107.09,106.75,107.04,81941.0,96.5995,96.9072,96.5995,96.862,81941.0
2018-09-06 14:40:00,107.07,107.08,106.76,106.76,26709.0,96.8891,96.8982,96.6086,96.6086,26709.0
2018-09-06 14:50:00,106.75,106.94,106.62,106.75,48361.0,96.5995,96.7715,96.4819,96.5995,48361.0
2018-09-06 15:00:00,106.73,106.82,106.44,106.81,47495.0,96.5814,96.6629,96.319,96.6538,47495.0
2018-09-06 15:10:00,106.81,106.85,106.44,106.44,51110.0,96.6538,96.69,96.319,96.319,51110.0
2018-09-06 15:20:00,106.45,106.6,106.19,106.25,51453.0,96.3281,96.4638,96.0928,96.1471,51453.0
2018-09-06 15:30:00,106.27,106.32,106.12,106.26,88378.0,96.1652,96.2104,96.0294,96.1561,88378.0
2018-09-06 15:40:00,106.26,106.52,106.26,106.5,139816.0,96.1561,96.3914,96.1561,96.3733,139816.0
2018-09-06 15:50:00,106.49,107.33,106.33,107.27,508912.0,96.3643,97.1244,96.2195,97.0701,508912.0
2018-09-07 09:30:00,106.64,107.78,106.19,106.7,53770.0,96.5,97.5316,96.0928,96.5543,53770.0
2018-09-07 09:40:00,106.59,106.94,106.2,106.25,47122.0,96.4547,96.7715,96.1018,96.1471,47122.0
2018-09-07 09:50:00,106.25,106.6,105.78,105.78,90038.0,96.1471,96.4638,95.7218,95.7218,90038.0
2018-09-07 10:00:00,105.84,105.85,104.87,105.08,76851.0,95.7761,95.7851,94.8983,95.0883,76851.0
2018-09-07 10:10:00,105.08,105.36,104.96,105.09,48307.0,95.0883,95.3417,94.9797,95.0974,48307.0
2018-09-07 10:20:00,105.09,105.37,104.96,105.09,29146.0,95.0974,95.3508,94.9797,95.0974,29146.0
2018-09-07 10:30:00,105.07,105.24,104.9,105.07,31704.0,95.0793,95.2331,94.9254,95.0793,31704.0
2018-09-07 10:40:00,105.12,105.62,104.84,105.49,36228.0,95.1245,95.577,94.8712,95.4593,36228.0
2018-09-07 10:50:00,105.48,105.52,105.05,105.25,27632.0,95.4503,95.4865,95.0612,95.2422,27632.0
2018-09-07 11:00:00,105.26,105.55,105.2,105.42,37546.0,95.2512,95.5136,95.1969,95.396,37546.0
2018-09-07 11:10:00,105.38,105.54,105.23,105.44,21148.0,95.3598,95.5046,95.2241,95.4141,21148.0
2018-09-07 11:20:00,105.47,105.52,105.17,105.33,49145.0,95.4412,95.4865,95.1698,95.3146,49145.0
2018-09-07 11:30:00,105.32,105.5,105.32,105.48,45494.0,95.3055,95.4684,95.3055,95.4503,45494.0
2018-09-07 11:40:00,105.48,105.54,105.36,105.52,35524.0,95.4503,95.5046,95.3417,95.4865,35524.0
2018-09-07 11:50:00,105.55,105.66,105.22,105.25,30838.0,95.5136,95.6132,95.215,95.2422,30838.0
2018-09-07 12:00:00,105.26,105.4,104.85,104.9,38841.0,95.2512,95.3779,94.8802,94.9254,38841.0
2018-09-07 12:10:00,104.91,104.96,104.56,104.71,34375.0,94.9345,94.9797,94.6178,94.7535,34375.0
2018-09-07 12:20:00,104.69,104.85,104.55,104.65,27900.0,94.7354,94.8802,94.6087,94.6992,27900.0
2018-09-07 12:30:00,104.61,104.86,104.61,104.75,33434.0,94.663,94.8892,94.663,94.7897,33434.0
2018-09-07 12:40:00,104.78,104.78,104.42,104.58,39807.0,94.8169,94.8169,94.4911,94.6359,39807.0
2018-09-07 12:50:00,104.6,104.72,104.5,104.68,23827.0,94.654,94.7626,94.5635,94.7264,23827.0
2018-09-07 13:00:00,104.7,104.76,104.34,104.47,26225.0,94.7445,94.7988,94.4187,94.5363,26225.0
2018-09-07 13:10:00,104.45,104.49,104.12,104.32,46078.0,94.5182,94.5544,94.2196,94.4006,46078.0
2018-09-07 13:20:00,104.29,104.4,104.22,104.3,28797.0,94.3734,94.473,94.3101,94.3825,28797.0
2018-09-07 13:30:00,104.3,104.33,104.1,104.1,25207.0,94.3825,94.4096,94.2015,94.2015,25207.0
2018-09-07 13:40:00,104.09,104.26,104.0,104.02,32961.0,94.1925,94.3463,94.111,94.1291,32961.0
2018-09-07 13:50:00,104.0,104.19,103.89,103.93,26956.0,94.111,94.283,94.0115,94.0477,26956.0
2018-09-07 14:00:00,103.95,104.26,103.89,104.09,34217.0,94.0658,94.3463,94.0115,94.1925,34217.0
2018-09-07 14:10:00,104.1,104.2,103.96,104.04,29766.0,94.2015,94.292,94.0748,94.1472,29766.0
2018-09-07 14:20:00,104.05,104.22,104.03,104.17,23687.0,94.1563,94.3101,94.1382,94.2649,23687.0
2018-09-07 14:30:00,104.17,104.31,104.05,104.25,29837.0,94.2649,94.3915,94.1563,94.3373,29837.0
2018-09-07 14:40:00,104.28,104.33,104.2,104.23,28804.0,94.3644,94.4096,94.292,94.3192,28804.0
2018-09-07 14:50:00,104.22,104.36,104.14,104.29,30222.0,94.3101,94.4368,94.2377,94.3734,30222.0
2018-09-07 15:00:00,104.31,104.36,104.2,104.29,35578.0,94.3915,94.4368,94.292,94.3734,35578.0
2018-09-07 15:10:00,104.31,104.35,104.25,104.34,33900.0,94.3915,94.4277,94.3373,94.4187,33900.0
2018-09-07 15:20:00,104.34,104.48,104.17,104.45,39916.0,94.4187,94.5454,94.2649,94.5182,39916.0
2018-09-07 15:30:00,104.45,104.49,104.03,104.09,59698.0,94.5182,94.5544,94.1382,94.1925,59698.0
2018-09-07 15:40:00,104.08,104.18,104.03,104.09,59430.0,94.1834,94.2739,94.1382,94.1925,59430.0
2018-09-07 15:50:00,104.08,104.21,103.95,104.17,104010.0,94.1834,94.3011,94.0658,94.2649,104010.0
2018-09-10 09:30:00,105.11,105.97,103.5,104.66,52015.0,95.1155,95.8937,93.6586,94.7083,52015.0
2018-09-10 09:40:00,104.55,104.74,104.02,104.7,43330.0,94.6087,94.7807,94.1291,94.7445,43330.0
2018-09-10 09:50:00,104.7,104.78,104.08,104.21,58870.0,94.7445,94.8169,94.1834,94.3011,58870.0
2018-09-10 10:00:00,104.26,104.38,103.71,103.92,28079.0,94.3463,94.4549,93.8486,94.0386,28079.0
2018-09-10 10:10:00,103.89,104.79,103.71,104.72,56252.0,94.0115,94.8259,93.8486,94.7626,56252.0
2018-09-10 10:20:00,104.8,104.94,104.44,104.6,39372.0,94.835,94.9616,94.5092,94.654,39372.0
2018-09-10 10:30:00,104.67,105.08,104.56,105.01,23626.0,94.7173,95.0883,94.6178,95.025,23626.0
2018-09-10 10:40:00,104.98,105.41,104.96,105.33,55682.0,94.9978,95.387,94.9797,95.3146,55682.0
2018-09-10 10:50:00,105.35,105.72,105.33,105.5,22196.0,95.3327,95.6675,95.3146,95.4684,22196.0
2018-09-10 11:00:00,105.47,105.59,105.26,105.59,25913.0,95.4412,95.5498,95.2512,95.5498,25913.0
2018-09-10 11:10:00,105.62,105.82,105.43,105.5,72509.0,95.577,95.758,95.405,95.4684,72509.0
2018-09-10 11:20:00,105.5,105.5,105.06,105.16,11480.0,95.4684,95.4684,95.0702,95.1607,11480.0
2018-09-10 11:30:00,105.17,105.18,104.79,104.81,14481.0,95.1698,95.1788,94.8259,94.844,14481.0
2018-09-10 11:40:00,104.79,105.14,104.78,105.01,19605.0,94.8259,95.1426,94.8169,95.025,19605.0
2018-09-10 11:50:00,105.04,105.22,104.94,105.15,17679.0,95.0521,95.215,94.9616,95.1517,17679.0
2018-09-10 12:00:00,105.11,105.21,104.92,105.09,16415.0,95.1155,95.206,94.9435,95.0974,16415.0
2018-09-10 12:10:00,105.08,105.18,104.93,104.95,19063.0,95.0883,95.1788,94.9526,94.9707,19063.0
2018-09-10 12:20:00,104.95,105.09,104.82,105.08,21854.0,94.9707,95.0974,94.8531,95.0883,21854.0
2018-09-10 12:30:00,105.07,105.22,105.05,105.08,15557.0,95.0793,95.215,95.0612,95.0883,15557.0
2018-09-10 12:40:00,105.11,105.11,104.84,104.95,15543.0,95.1155,95.1155,94.8712,94.9707,15543.0
2018-09-10 12:50:00,104.91,105.09,104.86,104.98,12919.0,94.9345,95.0974,94.8892,94.9978,12919.0
2018-09-10 13:00:00,104.97,105.06,104.92,104.92,11344.0,94.9888,95.0702,94.9435,94.9435,11344.0
2018-09-10 13:10:00,104.95,105.29,104.94,105.28,13406.0,94.9707,95.2784,94.9616,95.2693,13406.0
2018-09-10 13:20:00,105.3,105.44,105.3,105.37,16347.0,95.2874,95.4141,95.2874,95.3508,16347.0
2018-09-10 13:30:00,105.37,105.42,105.24,105.32,35918.0,95.3508,95.396,95.2331,95.3055,35918.0
2018-09-10 13:40:00,105.33,105.4,105.13,105.13,12817.0,95.3146,95.3779,95.1336,95.1336,12817.0
2018-09-10 13:50:00,105.13,105.39,105.11,105.33,10926.0,95.1336,95.3689,95.1155,95.3146,10926.0
2018-09-10 14:00:00,105.34,105.34,105.14,105.15,21977.0,95.3236,95.3236,95.1426,95.1517,21977.0
2018-09-10 14:10:00,105.16,105.16,105.07,105.09,8220.0,95.1607,95.1607,95.0793,95.0974,8220.0
2018-09-10 14:20:00,105.06,105.14,104.98,105.07,8527.0,95.0702,95.1426,94.9978,95.0793,8527.0
2018-09-10 14:30:00,105.08,105.09,104.78,104.94,15150.0,95.0883,95.0974,94.8169,94.9616,15150.0
2018-09-10 14:40:00,104.96,105.06,104.93,105.0,14430.0,94.9797,95.0702,94.9526,95.0159,14430.0
2018-09-10 14:50:00,105.02,105.15,104.99,105.15,14288.0,95.034,95.1517,95.0069,95.1517,14288.0
2018-09-10 15:00:00,105.17,105.31,105.12,105.14,27349.0,95.1698,95.2965,95.1245,95.1426,27349.0
2018-09-10 15:10:00,105.15,105.46,105.15,105.46,27252.0,95.1517,95.4322,95.1517,95.4322,27252.0
2018-09-10 15:20:00,105.44,105.55,105.39,105.43,47130.0,95.4141,95.5136,95.3689,95.405,47130.0
2018-09-10 15:30:00,105.43,105.48,105.35,105.37,20915.0,95.405,95.4503,95.3327,95.3508,20915.0
2018-09-10 15:40:00,105.36,105.61,105.32,105.52,41554.0,95.3417,95.5679,95.3055,95.4865,41554.0
2018-09-10 15:50:00,105.51,105.74,105.45,105.69,191094.0,95.4774,95.6856,95.4231,95.6403,191094.0
2018-09-11 09:30:00,105.09,105.94,104.65,105.23,70297.0,95.0974,95.8666,94.6992,95.2241,70297.0
2018-09-11 09:40:00,105.32,105.75,104.85,105.58,43645.0,95.3055,95.6946,94.8802,95.5408,43645.0
2018-09-11 09:50:00,105.62,105.71,105.12,105.41,46227.0,95.577,95.6584,95.1245,95.387,46227.0
2018-09-11 10:00:00,105.42,105.77,105.24,105.62,29183.0,95.396,95.7127,95.2331,95.577,29183.0
2018-09-11 10:10:00,105.64,105.71,105.32,105.33,28449.0,95.5951,95.6584,95.3055,95.3146,28449.0
2018-09-11 10:20:00,105.37,105.45,105.14,105.42,18224.0,95.3508,95.4231,95.1426,95.396,18224.0
2018-09-11 10:30:00,105.4,105.43,105.02,105.12,22897.0,95.3779,95.405,95.034,95.1245,22897.0
2018-09-11 10:40:00,105.13,105.21,104.79,104.98,59258.0,95.1336,95.206,94.8259,94.9978,59258.0
2018-09-11 10:50:00,104.96,105.16,104.86,105.11,23710.0,94.9797,95.1607,94.8892,95.1155,23710.0
2018-09-11 11:00:00,105.11,105.26,104.99,105.15,23124.0,95.1155,95.2512,95.0069,95.1517,23124.0
2018-09-11 11:10:00,105.3,105.31,105.15,105.25,15862.0,95.2874,95.2965,95.1517,95.2422,15862.0
2018-09-11 11:20:00,105.24,105.51,105.23,105.5,11815.0,95.2331,95.4774,95.2241,95.4684,11815.0
2018-09-11 11:30:00,105.5,105.55,105.29,105.33,10940.0,95.4684,95.5136,95.2784,95.3146,10940.0
2018-09-11 11:40:00,105.33,105.65,105.33,105.65,21338.0,95.3146,95.6041,95.3146,95.6041,21338.0
2018-09-11 11:50:00,105.73,106.21,105.69,106.19,44118.0,95.6765,96.1109,95.6403,96.0928,44118.0
2018-09-11 12:00:00,106.2,106.31,105.8,105.92,22744.0,96.1018,96.2014,95.7399,95.8485,22744.0
2018-09-11 12:10:00,105.96,105.96,105.48,105.51,18200.0,95.8847,95.8847,95.4503,95.4774,18200.0
2018-09-11 12:20:00,105.53,105.55,105.34,105.5,14350.0,95.4955,95.5136,95.3236,95.4684,14350.0
2018-09-11 12:30:00,105.5,105.55,105.11,105.16,12550.0,95.4684,95.5136,95.1155,95.1607,12550.0
2018-09-11 12:40:00,105.21,105.31,105.03,105.07,10412.0,95.206,95.2965,95.0431,95.0793,10412.0
2018-09-11 12:50:00,105.07,105.5,105.07,105.48,25079.0,95.0793,95.4684,95.0793,95.4503,25079.0
2018-09-11 13:00:00,105.51,105.55,105.14,105.18,12529.0,95.4774,95.5136,95.1426,95.1788,12529.0
2018-09-11 13:10:00,105.17,105.36,105.16,105.32,15555.0,95.1698,95.3417,95.1607,95.3055,15555.0
2018-09-11 13:20:00,105.32,105.33,105.07,105.19,14538.0,95.3055,95.3146,95.0793,95.1879,14538.0
2018-09-11 13:30:00,105.22,105.39,105.09,105.21,16341.0,95.215,95.3689,95.0974,95.206,16341.0
2018-09-11 13:40:00,105.24,105.28,105.14,105.23,35585.0,95.2331,95.2693,95.1426,95.2241,35585.0
2018-09-11 13:50:00,105.29,105.56,105.29,105.46,20502.0,95.2784,95.5227,95.2784,95.4322,20502.0
2018-09-11 14:00:00,105.46,105.61,105.39,105.45,17763.0,95.4322,95.5679,95.3689,95.4231,17763.0
2018-09-11 14:10:00,105.44,105.54,105.43,105.49,19207.0,95.4141,95.5046,95.405,95.4593,19207.0
2018-09-11 14:20:00,105.48,105.66,105.44,105.61,16340.0,95.4503,95.6132,95.4141,95.5679,16340.0
2018-09-11 14:30:00,105.59,105.72,105.52,105.64,20980.0,95.5498,95.6675,95.4865,95.5951,20980.0
2018-09-11 14:40:00,105.64,105.77,105.58,105.75,26224.0,95.5951,95.7127,95.5408,95.6946,26224.0
2018-09-11 14:50:00,105.72,105.78,105.62,105.71,78090.0,95.6675,95.7218,95.577,95.6584,78090.0
2018-09-11 15:00:00,105.68,105.77,105.65,105.71,53941.0,95.6313,95.7127,95.6041,95.6584,53941.0
2018-09-11 15:10:00,105.73,105.79,105.52,105.6,48185.0,95.6765,95.7308,95.4865,95.5589,48185.0
2018-09-11 15:20:00,105.56,105.69,105.53,105.6,29718.0,95.5227,95.6403,95.4955,95.5589,29718.0
2018-09-11 15:30:00,105.59,105.63,105.31,105.39,38160.0,95.5498,95.586,95.2965,95.3689,38160.0
2018-09-11 15:40:00,105.38,105.58,105.29,105.41,49525.0,95.3598,95.5408,95.2784,95.387,49525.0
2018-09-11 15:50:00,105.41,105.72,105.38,105.61,232437.0,95.387,95.6675,95.3598,95.5679,232437.0
2018-09-12 09:30:00,101.88,102.99,100.3,100.95,195103.0,92.1926,93.1971,90.7628,91.351,195103.0
2018-09-12 09:40:00,100.95,102.0,100.91,101.63,104842.0,91.351,92.3012,91.3148,91.9664,104842.0
2018-09-12 09:50:00,101.68,102.11,101.36,102.03,46645.0,92.0116,92.4007,91.7221,92.3283,46645.0
2018-09-12 10:00:00,101.96,102.43,101.71,102.3,56234.0,92.265,92.6903,92.0388,92.5727,56234.0
2018-09-12 10:10:00,102.2,102.46,101.94,102.32,53786.0,92.4822,92.7175,92.2469,92.5908,53786.0
2018-09-12 10:20:00,102.28,102.56,102.0,102.38,51784.0,92.5546,92.8079,92.3012,92.6451,51784.0
2018-09-12 10:30:00,102.41,102.49,101.84,102.01,52582.0,92.6722,92.7446,92.1564,92.3102,52582.0
2018-09-12 10:40:00,102.08,102.14,101.35,101.38,58290.0,92.3736,92.4279,91.713,91.7401,58290.0
2018-09-12 10:50:00,101.45,101.63,101.19,101.21,21092.0,91.8035,91.9664,91.5682,91.5863,21092.0
2018-09-12 11:00:00,101.22,101.7,100.97,101.26,47848.0,91.5954,92.0297,91.3691,91.6316,47848.0
2018-09-12 11:10:00,101.3,102.41,101.3,102.29,64960.0,91.6678,92.6722,91.6678,92.5636,64960.0
2018-09-12 11:20:00,102.24,102.54,102.21,102.42,31521.0,92.5184,92.7898,92.4912,92.6813,31521.0
2018-09-12 11:30:00,102.42,103.0,102.42,102.76,41274.0,92.6813,93.2061,92.6813,92.9889,41274.0
2018-09-12 11:40:00,102.73,103.28,102.73,103.01,70032.0,92.9618,93.4595,92.9618,93.2152,70032.0
2018-09-12 11:50:00,102.95,102.98,102.45,102.49,33722.0,93.1609,93.188,92.7084,92.7446,33722.0
2018-09-12 12:00:00,102.53,102.82,102.3,102.36,19461.0,92.7808,93.0432,92.5727,92.627,19461.0
2018-09-12 12:10:00,102.32,102.71,102.25,102.64,24343.0,92.5908,92.9437,92.5274,92.8803,24343.0
2018-09-12 12:20:00,102.66,102.8,102.28,102.36,65083.0,92.8984,93.0251,92.5546,92.627,65083.0
2018-09-12 12:30:00,102.35,102.38,102.01,102.04,38724.0,92.6179,92.6451,92.3102,92.3374,38724.0
2018-09-12 12:40:00,102.01,102.03,101.82,101.86,31583.0,92.3102,92.3283,92.1383,92.1745,31583.0
2018-09-12 12:50:00,101.83,101.83,101.47,101.61,21149.0,92.1474,92.1474,91.8216,91.9483,21149.0
2018-09-12 13:00:00,101.62,101.82,101.57,101.75,21661.0,91.9573,92.1383,91.9121,92.075,21661.0
2018-09-12 13:10:00,101.76,102.08,101.72,102.08,15779.0,92.084,92.3736,92.0478,92.3736,15779.0
2018-09-12 13:20:00,102.14,102.24,102.03,102.07,17325.0,92.4279,92.5184,92.3283,92.3645,17325.0
2018-09-12 13:30:00,102.07,102.16,101.94,102.16,17923.0,92.3645,92.446,92.2469,92.446,17923.0
2018-09-12 13:40:00,102.15,102.18,101.92,102.02,14891.0,92.4369,92.4641,92.2288,92.3193,14891.0
2018-09-12 13:50:00,102.05,102.2,102.02,102.15,18698.0,92.3464,92.4822,92.3193,92.4369,18698.0
2018-09-12 14:00:00,102.15,102.31,101.99,102.12,18252.0,92.4369,92.5817,92.2921,92.4098,18252.0
2018-09-12 14:10:00,102.17,102.24,101.97,102.13,20905.0,92.455,92.5184,92.274,92.4188,20905.0
2018-09-12 14:20:00,102.11,102.27,102.03,102.05,21786.0,92.4007,92.5455,92.3283,92.3464,21786.0
2018-09-12 14:30:00,102.09,102.2,102.01,102.18,24263.0,92.3826,92.4822,92.3102,92.4641,24263.0
2018-09-12 14:40:00,102.18,102.22,101.9,102.13,34015.0,92.4641,92.5003,92.2107,92.4188,34015.0
2018-09-12 14:50:00,102.14,102.36,102.06,102.07,26750.0,92.4279,92.627,92.3555,92.3645,26750.0
2018-09-12 15:00:00,102.06,102.42,101.98,102.33,38593.0,92.3555,92.6813,92.2831,92.5998,38593.0
2018-09-12 15:10:00,102.33,102.62,102.33,102.58,34080.0,92.5998,92.8622,92.5998,92.826,34080.0
2018-09-12 15:20:00,102.59,102.74,102.56,102.71,49691.0,92.8351,92.9708,92.8079,92.9437,49691.0
2018-09-12 15:30:00,102.7,102.76,102.57,102.76,40432.0,92.9346,92.9889,92.817,92.9889,40432.0
2018-09-12 15:40:00,102.74,102.91,102.69,102.73,45874.0,92.9708,93.1247,92.9256,92.9618,45874.0
2018-09-12 15:50:00,102.74,102.97,102.73,102.9,116290.0,92.9708,93.179,92.9618,93.1156,116290.0
2018-09-13 09:30:00,104.5,107.5,104.0,104.37,80902.0,94.5635,97.2782,94.111,94.4458,80902.0
2018-09-13 09:40:00,104.35,105.03,104.21,104.62,44076.0,94.4277,95.0431,94.3011,94.6721,44076.0
2018-09-13 09:50:00,104.61,104.83,104.38,104.63,37456.0,94.663,94.8621,94.4549,94.6811,37456.0
2018-09-13 10:00:00,104.67,104.89,104.39,104.73,30354.0,94.7173,94.9164,94.4639,94.7716,30354.0
2018-09-13 10:10:00,104.78,105.06,104.58,104.64,35231.0,94.8169,95.0702,94.6359,94.6902,35231.0
2018-09-13 10:20:00,104.65,104.66,104.11,104.26,27159.0,94.6992,94.7083,94.2106,94.3463,27159.0
2018-09-13 10:30:00,104.16,104.43,104.06,104.17,21197.0,94.2558,94.5001,94.1653,94.2649,21197.0
2018-09-13 10:40:00,104.18,104.27,103.88,103.88,17248.0,94.2739,94.3553,94.0024,94.0024,17248.0
2018-09-13 10:50:00,103.87,104.11,103.71,103.82,23934.0,93.9934,94.2106,93.8486,93.9481,23934.0
2018-09-13 11:00:00,103.8,104.11,103.69,104.04,17198.0,93.93,94.2106,93.8305,94.1472,17198.0
2018-09-13 11:10:00,104.02,104.19,103.89,104.0,22204.0,94.1291,94.283,94.0115,94.111,22204.0
2018-09-13 11:20:00,103.95,104.32,103.94,104.2,24155.0,94.0658,94.4006,94.0567,94.292,24155.0
2018-09-13 11:30:00,104.18,104.43,104.0,104.43,11974.0,94.2739,94.5001,94.111,94.5001,11974.0
2018-09-13 11:40:00,104.42,104.44,104.27,104.31,13260.0,94.4911,94.5092,94.3553,94.3915,13260.0
2018-09-13 11:50:00,104.28,104.65,104.25,104.56,19305.0,94.3644,94.6992,94.3373,94.6178,19305.0
2018-09-13 12:00:00,104.56,104.74,104.43,104.51,25370.0,94.6178,94.7807,94.5001,94.5725,25370.0
2018-09-13 12:10:00,104.52,104.63,104.43,104.52,16503.0,94.5816,94.6811,94.5001,94.5816,16503.0
2018-09-13 12:20:00,104.52,104.6,104.29,104.37,12466.0,94.5816,94.654,94.3734,94.4458,12466.0
2018-09-13 12:30:00,104.38,104.68,104.33,104.67,16130.0,94.4549,94.7264,94.4096,94.7173,16130.0
2018-09-13 12:40:00,104.7,104.73,104.5,104.54,14413.0,94.7445,94.7716,94.5635,94.5997,14413.0
2018-09-13 12:50:00,104.55,104.57,104.39,104.55,13481.0,94.6087,94.6268,94.4639,94.6087,13481.0
2018-09-13 13:00:00,104.58,104.59,104.37,104.37,10190.0,94.6359,94.6449,94.4458,94.4458,10190.0
2018-09-13 13:10:00,104.36,104.44,104.18,104.18,13614.0,94.4368,94.5092,94.2739,94.2739,13614.0
2018-09-13 13:20:00,104.17,104.17,103.87,104.02,13429.0,94.2649,94.2649,93.9934,94.1291,13429.0
2018-09-13 13:30:00,104.08,104.13,103.89,103.98,22068.0,94.1834,94.2287,94.0115,94.0929,22068.0
2018-09-13 13:40:00,103.98,103.99,103.79,103.81,9986.0,94.0929,94.102,93.921,93.9391,9986.0
2018-09-13 13:50:00,103.81,103.97,103.76,103.85,12388.0,93.9391,94.0839,93.8938,93.9753,12388.0
2018-09-13 14:00:00,103.86,104.23,103.85,104.12,9629.0,93.9843,94.3192,93.9753,94.2196,9629.0
2018-09-13 14:10:00,104.12,104.17,103.93,103.97,14628.0,94.2196,94.2649,94.0477,94.0839,14628.0
2018-09-13 14:20:00,103.96,104.35,103.85,104.27,17925.0,94.0748,94.4277,93.9753,94.3553,17925.0
2018-09-13 14:30:00,104.29,104.52,104.28,104.52,12739.0,94.3734,94.5816,94.3644,94.5816,12739.0
2018-09-13 14:40:00,104.46,104.51,104.32,104.43,13505.0,94.5273,94.5725,94.4006,94.5001,13505.0
2018-09-13 14:50:00,104.46,104.47,104.22,104.47,15049.0,94.5273,94.5363,94.3101,94.5363,15049.0
2018-09-13 15:00:00,104.47,104.49,104.09,104.1,17995.0,94.5363,94.5544,94.1925,94.2015,17995.0
2018-09-13 15:10:00,104.11,104.25,104.06,104.12,22261.0,94.2106,94.3373,94.1653,94.2196,22261.0
2018-09-13 15:20:00,104.14,104.22,104.01,104.11,27448.0,94.2377,94.3101,94.1201,94.2106,27448.0
2018-09-13 15:30:00,104.08,104.21,104.07,104.11,30995.0,94.1834,94.3011,94.1744,94.2106,30995.0
2018-09-13 15:40:00,104.1,104.25,104.08,104.2,28221.0,94.2015,94.3373,94.1834,94.292,28221.0
2018-09-13 15:50:00,104.19,104.37,104.1,104.15,123132.0,94.283,94.4458,94.2015,94.2468,123132.0
2018-09-14 09:30:00,104.5,104.82,104.2,104.72,31249.0,94.5635,94.8531,94.292,94.7626,31249.0
2018-09-14 09:40:00,104.74,105.01,104.65,104.68,18353.0,94.7807,95.025,94.6992,94.7264,18353.0
2018-09-14 09:50:00,104.73,104.82,104.37,104.49,48517.0,94.7716,94.8531,94.4458,94.5544,48517.0
2018-09-14 10:00:00,104.48,104.76,104.01,104.04,39338.0,94.5454,94.7988,94.1201,94.1472,39338.0
2018-09-14 10:10:00,104.03,104.61,104.03,104.49,23808.0,94.1382,94.663,94.1382,94.5544,23808.0
2018-09-14 10:20:00,104.53,104.68,104.36,104.55,33638.0,94.5906,94.7264,94.4368,94.6087,33638.0
2018-09-14 10:30:00,104.55,105.2,104.55,105.09,45239.0,94.6087,95.1969,94.6087,95.0974,45239.0
2018-09-14 10:40:00,105.04,105.14,104.89,105.0,21637.0,95.0521,95.1426,94.9164,95.0159,21637.0
2018-09-14 10:50:00,105.04,105.65,104.98,105.2,42854.0,95.0521,95.6041,94.9978,95.1969,42854.0
2018-09-14 11:00:00,105.22,105.23,104.71,104.92,24093.0,95.215,95.2241,94.7535,94.9435,24093.0
2018-09-14 11:10:00,104.88,104.9,104.38,104.57,18549.0,94.9073,94.9254,94.4549,94.6268,18549.0
2018-09-14 11:20:00,104.55,104.72,104.48,104.7,30497.0,94.6087,94.7626,94.5454,94.7445,30497.0
2018-09-14 11:30:00,104.71,104.95,104.54,104.61,56751.0,94.7535,94.9707,94.5997,94.663,56751.0
2018-09-14 11:40:00,104.6,104.61,104.25,104.54,19616.0,94.654,94.663,94.3373,94.5997,19616.0
2018-09-14 11:50:00,104.55,104.57,104.26,104.34,14488.0,94.6087,94.6268,94.3463,94.4187,14488.0
2018-09-14 12:00:00,104.34,104.46,103.9,104.36,36311.0,94.4187,94.5273,94.0205,94.4368,36311.0
2018-09-14 12:10:00,104.41,104.5,104.2,104.33,24172.0,94.482,94.5635,94.292,94.4096,24172.0
2018-09-14 12:20:00,104.34,104.37,104.07,104.16,17837.0,94.4187,94.4458,94.1744,94.2558,17837.0
2018-09-14 12:30:00,104.19,104.25,103.94,103.96,9870.0,94.283,94.3373,94.0567,94.0748,9870.0
2018-09-14 12:40:00,103.93,104.1,103.85,104.02,13630.0,94.0477,94.2015,93.9753,94.1291,13630.0
2018-09-14 12:50:00,104.02,104.11,103.9,103.99,9307.0,94.1291,94.2106,94.0205,94.102,9307.0
2018-09-14 13:00:00,104.0,104.1,103.91,103.97,10500.0,94.111,94.2015,94.0296,94.0839,10500.0
2018-09-14 13:10:00,104.0,104.31,103.95,104.31,9903.0,94.111,94.3915,94.0658,94.3915,9903.0
2018-09-14 13:20:00,104.34,104.39,104.23,104.23,19900.0,94.4187,94.4639,94.3192,94.3192,19900.0
2018-09-14 13:30:00,104.25,104.43,104.21,104.43,9094.0,94.3373,94.5001,94.3011,94.5001,9094.0
2018-09-14 13:40:00,104.44,104.59,104.4,104.47,11584.0,94.5092,94.6449,94.473,94.5363,11584.0
2018-09-14 13:50:00,104.51,104.68,104.48,104.66,9784.0,94.5725,94.7264,94.5454,94.7083,9784.0
2018-09-14 14:00:00,104.69,104.8,104.62,104.66,9029.0,94.7354,94.835,94.6721,94.7083,9029.0
2018-09-14 14:10:00,104.65,104.65,104.47,104.49,16230.0,94.6992,94.6992,94.5363,94.5544,16230.0
2018-09-14 14:20:00,104.51,104.55,104.42,104.42,14200.0,94.5725,94.6087,94.4911,94.4911,14200.0
2018-09-14 14:30:00,104.39,104.52,104.28,104.45,22393.0,94.4639,94.5816,94.3644,94.5182,22393.0
2018-09-14 14:40:00,104.45,104.57,104.43,104.57,19085.0,94.5182,94.6268,94.5001,94.6268,19085.0
2018-09-14 14:50:00,104.57,104.64,104.51,104.56,36943.0,94.6268,94.6902,94.5725,94.6178,36943.0
2018-09-14 15:00:00,104.55,104.62,104.41,104.42,57718.0,94.6087,94.6721,94.482,94.4911,57718.0
2018-09-14 15:10:00,104.37,104.63,104.37,104.54,24608.0,94.4458,94.6811,94.4458,94.5997,24608.0
2018-09-14 15:20:00,104.51,104.56,104.32,104.32,19161.0,94.5725,94.6178,94.4006,94.4006,19161.0
2018-09-14 15:30:00,104.34,104.52,104.34,104.45,20469.0,94.4187,94.5816,94.4187,94.5182,20469.0
2018-09-14 15:40:00,104.44,104.55,104.42,104.49,54069.0,94.5092,94.6087,94.4911,94.5544,54069.0
2018-09-14 15:50:00,104.49,104.65,104.4,104.47,120883.0,94.5544,94.6992,94.473,94.5363,120883.0
2018-09-17 09:30:00,104.56,105.0,104.27,104.32,25818.0,94.6178,95.0159,94.3553,94.4006,25818.0
2018-09-17 09:40:00,104.33,104.37,103.86,103.91,36313.0,94.4096,94.4458,93.9843,94.0296,36313.0
2018-09-17 09:50:00,103.97,104.3,103.57,103.69,35159.0,94.0839,94.3825,93.7219,93.8305,35159.0
2018-09-17 10:00:00,103.68,103.68,102.92,103.18,29660.0,93.8215,93.8215,93.1337,93.369,29660.0
2018-09-17 10:10:00,103.2,103.39,103.02,103.23,19354.0,93.3871,93.559,93.2242,93.4142,19354.0
2018-09-17 10:20:00,103.31,103.41,103.12,103.32,25590.0,93.4866,93.5771,93.3147,93.4957,25590.0
2018-09-17 10:30:00,103.23,103.64,103.23,103.64,8855.0,93.4142,93.7853,93.4142,93.7853,8855.0
2018-09-17 10:40:00,103.64,104.35,103.56,103.99,41916.0,93.7853,94.4277,93.7129,94.102,41916.0
2018-09-17 10:50:00,104.01,104.3,103.84,104.29,13094.0,94.1201,94.3825,93.9662,94.3734,13094.0
2018-09-17 11:00:00,104.4,104.73,104.33,104.53,24066.0,94.473,94.7716,94.4096,94.5906,24066.0
2018-09-17 11:10:00,104.54,105.01,104.51,104.75,25469.0,94.5997,95.025,94.5725,94.7897,25469.0
2018-09-17 11:20:00,104.83,104.97,104.61,104.66,13034.0,94.8621,94.9888,94.663,94.7083,13034.0
2018-09-17 11:30:00,104.69,104.83,104.51,104.53,8600.0,94.7354,94.8621,94.5725,94.5906,8600.0
2018-09-17 11:40:00,104.59,104.92,104.59,104.92,10478.0,94.6449,94.9435,94.6449,94.9435,10478.0
2018-09-17 11:50:00,104.95,105.17,104.95,105.13,35046.0,94.9707,95.1698,94.9707,95.1336,35046.0
2018-09-17 12:00:00,105.17,105.24,105.01,105.03,8881.0,95.1698,95.2331,95.025,95.0431,8881.0
2018-09-17 12:10:00,105.04,105.04,104.86,104.9,7526.0,95.0521,95.0521,94.8892,94.9254,7526.0
2018-09-17 12:20:00,104.98,105.05,104.88,104.9,7000.0,94.9978,95.0612,94.9073,94.9254,7000.0
2018-09-17 12:30:00,104.89,104.9,104.66,104.66,17509.0,94.9164,94.9254,94.7083,94.7083,17509.0
2018-09-17 12:40:00,104.66,104.9,104.63,104.9,11168.0,94.7083,94.9254,94.6811,94.9254,11168.0
2018-09-17 12:50:00,104.93,104.95,104.57,104.76,9381.0,94.9526,94.9707,94.6268,94.7988,9381.0
2018-09-17 13:00:00,104.78,104.78,104.51,104.6,11086.0,94.8169,94.8169,94.5725,94.654,11086.0
2018-09-17 13:10:00,104.57,104.72,104.53,104.72,7241.0,94.6268,94.7626,94.5906,94.7626,7241.0
2018-09-17 13:20:00,104.72,104.73,104.6,104.6,11600.0,94.7626,94.7716,94.654,94.654,11600.0
2018-09-17 13:30:00,104.56,104.56,104.44,104.54,7530.0,94.6178,94.6178,94.5092,94.5997,7530.0
2018-09-17 13:40:00,104.56,104.73,104.55,104.71,17921.0,94.6178,94.7716,94.6087,94.7535,17921.0
2018-09-17 13:50:00,104.65,104.91,104.64,104.83,22685.0,94.6992,94.9345,94.6902,94.8621,22685.0
2018-09-17 14:00:00,104.76,104.9,104.76,104.88,9052.0,94.7988,94.9254,94.7988,94.9073,9052.0
2018-09-17 14:10:00,104.89,105.08,104.83,105.02,38848.0,94.9164,95.0883,94.8621,95.034,38848.0
2018-09-17 14:20:00,105.01,105.1,104.99,105.01,10466.0,95.025,95.1064,95.0069,95.025,10466.0
2018-09-17 14:30:00,104.98,105.04,104.91,104.96,16425.0,94.9978,95.0521,94.9345,94.9797,16425.0
2018-09-17 14:40:00,104.95,104.98,104.74,104.74,10982.0,94.9707,94.9978,94.7807,94.7807,10982.0
2018-09-17 14:50:00,104.74,104.74,104.3,104.36,25283.0,94.7807,94.7807,94.3825,94.4368,25283.0
2018-09-17 15:00:00,104.38,104.4,104.0,104.01,29018.0,94.4549,94.473,94.111,94.1201,29018.0
2018-09-17 15:10:00,104.0,104.2,103.85,103.85,29209.0,94.111,94.292,93.9753,93.9753,29209.0
2018-09-17 15:20:00,103.84,103.92,103.74,103.74,17308.0,93.9662,94.0386,93.8757,93.8757,17308.0
2018-09-17 15:30:00,103.79,103.83,103.53,103.55,30515.0,93.921,93.9572,93.6857,93.7038,30515.0
2018-09-17 15:40:00,103.57,103.61,103.43,103.54,34101.0,93.7219,93.7581,93.5952,93.6948,34101.0
2018-09-17 15:50:00,103.53,103.53,103.03,103.26,172776.0,93.6857,93.6857,93.2333,93.4414,172776.0
2018-09-18 09:30:00,103.7,104.64,103.51,104.07,48226.0,93.8395,94.6902,93.6676,94.1744,48226.0
2018-09-18 09:40:00,103.99,104.19,103.68,104.03,19087.0,94.102,94.283,93.8215,94.1382,19087.0
2018-09-18 09:50:00,103.93,103.99,103.43,103.46,15062.0,94.0477,94.102,93.5952,93.6224,15062.0
2018-09-18 10:00:00,103.53,103.61,103.13,103.31,25426.0,93.6857,93.7581,93.3237,93.4866,25426.0
2018-09-18 10:10:00,103.3,103.57,103.24,103.55,48049.0,93.4776,93.7219,93.4233,93.7038,48049.0
2018-09-18 10:20:00,103.58,103.6,103.38,103.42,41686.0,93.731,93.7491,93.55,93.5862,41686.0
2018-09-18 10:30:00,103.41,103.48,103.18,103.48,11691.0,93.5771,93.6405,93.369,93.6405,11691.0
2018-09-18 10:40:00,103.48,103.84,103.39,103.68,21450.0,93.6405,93.9662,93.559,93.8215,21450.0
2018-09-18 10:50:00,103.73,103.78,103.55,103.68,21250.0,93.8667,93.9119,93.7038,93.8215,21250.0
2018-09-18 11:00:00,103.69,103.79,103.46,103.49,21689.0,93.8305,93.921,93.6224,93.6495,21689.0
2018-09-18 11:10:00,103.47,103.62,103.41,103.53,10374.0,93.6314,93.7672,93.5771,93.6857,10374.0
2018-09-18 11:20:00,103.59,103.74,103.56,103.74,11280.0,93.74,93.8757,93.7129,93.8757,11280.0
2018-09-18 11:30:00,103.68,103.69,103.53,103.57,9661.0,93.8215,93.8305,93.6857,93.7219,9661.0
2018-09-18 11:40:00,103.53,103.68,103.44,103.51,36927.0,93.6857,93.8215,93.6043,93.6676,36927.0
2018-09-18 11:50:00,103.51,103.73,103.43,103.6,18791.0,93.6676,93.8667,93.5952,93.7491,18791.0
2018-09-18 12:00:00,103.62,103.79,103.62,103.78,11426.0,93.7672,93.921,93.7672,93.9119,11426.0
2018-09-18 12:10:00,103.79,103.79,103.49,103.57,11142.0,93.921,93.921,93.6495,93.7219,11142.0
2018-09-18 12:20:00,103.56,103.6,103.3,103.31,17143.0,93.7129,93.7491,93.4776,93.4866,17143.0
2018-09-18 12:30:00,103.31,103.48,103.31,103.43,8899.0,93.4866,93.6405,93.4866,93.5952,8899.0
2018-09-18 12:40:00,103.47,103.52,103.37,103.38,10123.0,93.6314,93.6767,93.5409,93.55,10123.0
2018-09-18 12:50:00,103.36,103.42,103.28,103.42,17663.0,93.5319,93.5862,93.4595,93.5862,17663.0
2018-09-18 13:00:00,103.43,103.55,103.4,103.46,11490.0,93.5952,93.7038,93.5681,93.6224,11490.0
2018-09-18 13:10:00,103.48,103.48,103.29,103.32,22591.0,93.6405,93.6405,93.4685,93.4957,22591.0
2018-09-18 13:20:00,103.29,103.3,102.97,103.06,20950.0,93.4685,93.4776,93.179,93.2604,20950.0
2018-09-18 13:30:00,103.09,103.2,103.04,103.13,18210.0,93.2876,93.3871,93.2423,93.3237,18210.0
2018-09-18 13:40:00,103.14,103.2,103.04,103.15,19672.0,93.3328,93.3871,93.2423,93.3418,19672.0
2018-09-18 13:50:00,103.16,103.31,103.09,103.29,96933.0,93.3509,93.4866,93.2876,93.4685,96933.0
2018-09-18 14:00:00,103.3,103.73,103.3,103.73,15811.0,93.4776,93.8667,93.4776,93.8667,15811.0
2018-09-18 14:10:00,103.71,104.21,103.71,104.14,28058.0,93.8486,94.3011,93.8486,94.2377,28058.0
2018-09-18 14:20:00,104.14,104.14,103.83,104.01,21140.0,94.2377,94.2377,93.9572,94.1201,21140.0
2018-09-18 14:30:00,103.98,104.15,103.88,104.0,22460.0,94.0929,94.2468,94.0024,94.111,22460.0
2018-09-18 14:40:00,103.99,104.03,103.82,103.83,17744.0,94.102,94.1382,93.9481,93.9572,17744.0
2018-09-18 14:50:00,103.83,103.83,103.54,103.55,15000.0,93.9572,93.9572,93.6948,93.7038,15000.0
2018-09-18 15:00:00,103.59,103.71,103.51,103.71,16578.0,93.74,93.8486,93.6676,93.8486,16578.0
2018-09-18 15:10:00,103.73,103.73,103.61,103.61,37835.0,93.8667,93.8667,93.7581,93.7581,37835.0
2018-09-18 15:20:00,103.62,103.79,103.61,103.69,22608.0,93.7672,93.921,93.7581,93.8305,22608.0
2018-09-18 15:30:00,103.69,103.71,103.61,103.7,41584.0,93.8305,93.8486,93.7581,93.8395,41584.0
2018-09-18 15:40:00,103.71,103.78,103.57,103.57,53796.0,93.8486,93.9119,93.7219,93.7219,53796.0
2018-09-18 15:50:00,103.56,103.67,103.52,103.57,121181.0,93.7129,93.8124,93.6767,93.7219,121181.0
2018-09-19 09:30:00,103.8,104.02,103.04,103.35,27155.0,93.93,94.1291,93.2423,93.5228,27155.0
2018-09-19 09:40:00,103.23,103.42,102.97,103.32,24250.0,93.4142,93.5862,93.179,93.4957,24250.0
2018-09-19 09:50:00,103.28,103.51,102.98,103.17,42918.0,93.4595,93.6676,93.188,93.3599,42918.0
2018-09-19 10:00:00,103.2,103.3,102.94,102.98,23370.0,93.3871,93.4776,93.1518,93.188,23370.0
2018-09-19 10:10:00,102.97,103.02,102.42,102.57,44801.0,93.179,93.2242,92.6813,92.817,44801.0
2018-09-19 10:20:00,102.62,102.93,102.45,102.79,13422.0,92.8622,93.1428,92.7084,93.0161,13422.0
2018-09-19 10:30:00,102.75,103.02,102.75,103.0,20715.0,92.9799,93.2242,92.9799,93.2061,20715.0
2018-09-19 10:40:00,102.97,103.04,102.87,103.0,21542.0,93.179,93.2423,93.0885,93.2061,21542.0
2018-09-19 10:50:00,103.05,103.05,102.82,102.95,17061.0,93.2514,93.2514,93.0432,93.1609,17061.0
2018-09-19 11:00:00,102.98,103.22,102.88,103.22,27992.0,93.188,93.4052,93.0975,93.4052,27992.0
2018-09-19 11:10:00,103.22,103.3,102.92,102.93,12269.0,93.4052,93.4776,93.1337,93.1428,12269.0
2018-09-19 11:20:00,103.0,103.13,102.87,103.08,10972.0,93.2061,93.3237,93.0885,93.2785,10972.0
2018-09-19 11:30:00,103.0,103.1,102.94,103.02,19421.0,93.2061,93.2966,93.1518,93.2242,19421.0
2018-09-19 11:40:00,103.02,103.02,102.86,103.02,13445.0,93.2242,93.2242,93.0794,93.2242,13445.0
2018-09-19 11:50:00,103.0,103.07,102.9,102.96,18656.0,93.2061,93.2695,93.1156,93.1699,18656.0
2018-09-19 12:00:00,102.93,103.0,102.72,102.84,27191.0,93.1428,93.2061,92.9527,93.0613,27191.0
2018-09-19 12:10:00,102.81,102.9,102.6,102.72,9107.0,93.0342,93.1156,92.8441,92.9527,9107.0
2018-09-19 12:20:00,102.7,102.73,102.42,102.43,9176.0,92.9346,92.9618,92.6813,92.6903,9176.0
2018-09-19 12:30:00,102.48,102.59,102.26,102.26,19000.0,92.7356,92.8351,92.5365,92.5365,19000.0
2018-09-19 12:40:00,102.27,102.4,102.2,102.39,16574.0,92.5455,92.6632,92.4822,92.6541,16574.0
2018-09-19 12:50:00,102.4,102.4,102.12,102.16,21617.0,92.6632,92.6632,92.4098,92.446,21617.0
2018-09-19 13:00:00,102.16,102.38,101.92,102.22,37391.0,92.446,92.6451,92.2288,92.5003,37391.0
2018-09-19 13:10:00,102.22,102.46,102.09,102.28,12009.0,92.5003,92.7175,92.3826,92.5546,12009.0
2018-09-19 13:20:00,102.24,102.27,101.98,102.14,80802.0,92.5184,92.5455,92.2831,92.4279,80802.0
2018-09-19 13:30:00,102.07,102.25,102.07,102.15,13483.0,92.3645,92.5274,92.3645,92.4369,13483.0
2018-09-19 13:40:00,102.17,102.23,102.14,102.17,9590.0,92.455,92.5093,92.4279,92.455,9590.0
2018-09-19 13:50:00,102.21,102.42,102.21,102.4,16874.0,92.4912,92.6813,92.4912,92.6632,16874.0
2018-09-19 14:00:00,102.37,102.51,102.31,102.39,39698.0,92.636,92.7627,92.5817,92.6541,39698.0
2018-09-19 14:10:00,102.37,102.53,102.2,102.43,54572.0,92.636,92.7808,92.4822,92.6903,54572.0
2018-09-19 14:20:00,102.44,102.53,102.43,102.45,10081.0,92.6994,92.7808,92.6903,92.7084,10081.0
2018-09-19 14:30:00,102.47,102.58,102.46,102.52,21304.0,92.7265,92.826,92.7175,92.7718,21304.0
2018-09-19 14:40:00,102.54,102.64,102.53,102.63,20008.0,92.7898,92.8803,92.7808,92.8713,20008.0
2018-09-19 14:50:00,102.63,102.73,102.6,102.73,15228.0,92.8713,92.9618,92.8441,92.9618,15228.0
2018-09-19 15:00:00,102.73,102.75,102.52,102.54,39655.0,92.9618,92.9799,92.7718,92.7898,39655.0
2018-09-19 15:10:00,102.53,102.57,102.41,102.43,32323.0,92.7808,92.817,92.6722,92.6903,32323.0
2018-09-19 15:20:00,102.44,102.64,102.43,102.59,18916.0,92.6994,92.8803,92.6903,92.8351,18916.0
2018-09-19 15:30:00,102.59,102.72,102.59,102.65,37364.0,92.8351,92.9527,92.8351,92.8894,37364.0
2018-09-19 15:40:00,102.65,102.69,102.51,102.53,68965.0,92.8894,92.9256,92.7627,92.7808,68965.0
2018-09-19 15:50:00,102.54,102.7,102.0,102.45,245710.0,92.7898,92.9346,92.3012,92.7084,245710.0
2018-09-20 09:30:00,103.33,103.78,103.21,103.45,79820.0,93.5047,93.9119,93.3961,93.6133,79820.0
2018-09-20 09:40:00,103.42,103.56,103.29,103.56,49254.0,93.5862,93.7129,93.4685,93.7129,49254.0
2018-09-20 09:50:00,103.52,103.63,103.23,103.49,37123.0,93.6767,93.7762,93.4142,93.6495,37123.0
2018-09-20 10:00:00,103.45,103.71,103.39,103.45,56095.0,93.6133,93.8486,93.559,93.6133,56095.0
2018-09-20 10:10:00,103.47,103.75,103.44,103.71,86318.0,93.6314,93.8848,93.6043,93.8486,86318.0
2018-09-20 10:20:00,103.73,103.9,103.71,103.8,70114.0,93.8667,94.0205,93.8486,93.93,70114.0
2018-09-20 10:30:00,103.8,103.96,103.66,103.72,62444.0,93.93,94.0748,93.8034,93.8576,62444.0
2018-09-20 10:40:00,103.76,103.93,103.63,103.7,47308.0,93.8938,94.0477,93.7762,93.8395,47308.0
2018-09-20 10:50:00,103.7,103.79,103.47,103.61,33334.0,93.8395,93.921,93.6314,93.7581,33334.0
2018-09-20 11:00:00,103.61,103.67,103.5,103.58,49768.0,93.7581,93.8124,93.6586,93.731,49768.0
2018-09-20 11:10:00,103.57,103.72,103.47,103.57,38820.0,93.7219,93.8576,93.6314,93.7219,38820.0
2018-09-20 11:20:00,103.61,103.75,103.6,103.73,26096.0,93.7581,93.8848,93.7491,93.8667,26096.0
2018-09-20 11:30:00,103.71,103.77,103.66,103.71,34018.0,93.8486,93.9029,93.8034,93.8486,34018.0
2018-09-20 11:40:00,103.71,104.18,103.67,104.06,55857.0,93.8486,94.2739,93.8124,94.1653,55857.0
2018-09-20 11:50:00,104.06,104.23,104.04,104.17,20100.0,94.1653,94.3192,94.1472,94.2649,20100.0
2018-09-20 12:00:00,104.19,104.19,103.95,104.07,15703.0,94.283,94.283,94.0658,94.1744,15703.0
2018-09-20 12:10:00,104.06,104.06,103.86,103.88,43659.0,94.1653,94.1653,93.9843,94.0024,43659.0
2018-09-20 12:20:00,103.89,104.03,103.83,103.98,50140.0,94.0115,94.1382,93.9572,94.0929,50140.0
2018-09-20 12:30:00,103.99,104.1,103.93,104.0,43036.0,94.102,94.2015,94.0477,94.111,43036.0
2018-09-20 12:40:00,104.02,104.23,103.89,104.22,150830.0,94.1291,94.3192,94.0115,94.3101,150830.0
2018-09-20 12:50:00,104.24,104.58,104.24,104.49,73886.0,94.3282,94.6359,94.3282,94.5544,73886.0
2018-09-20 13:00:00,104.5,104.62,104.33,104.37,76645.0,94.5635,94.6721,94.4096,94.4458,76645.0
2018-09-20 13:10:00,104.35,104.54,104.32,104.44,18671.0,94.4277,94.5997,94.4006,94.5092,18671.0
2018-09-20 13:20:00,104.46,104.47,104.2,104.2,24053.0,94.5273,94.5363,94.292,94.292,24053.0
2018-09-20 13:30:00,104.22,104.45,104.21,104.32,21584.0,94.3101,94.5182,94.3011,94.4006,21584.0
2018-09-20 13:40:00,104.32,104.32,104.06,104.16,19027.0,94.4006,94.4006,94.1653,94.2558,19027.0
2018-09-20 13:50:00,104.19,104.21,104.11,104.13,12247.0,94.283,94.3011,94.2106,94.2287,12247.0
2018-09-20 14:00:00,104.13,104.15,103.49,103.66,44008.0,94.2287,94.2468,93.6495,93.8034,44008.0
2018-09-20 14:10:00,103.58,103.74,103.36,103.74,23091.0,93.731,93.8757,93.5319,93.8757,23091.0
2018-09-20 14:20:00,103.72,103.74,103.05,103.18,26596.0,93.8576,93.8757,93.2514,93.369,26596.0
2018-09-20 14:30:00,103.17,103.61,103.16,103.57,27370.0,93.3599,93.7581,93.3509,93.7219,27370.0
2018-09-20 14:40:00,103.57,103.76,103.45,103.7,25660.0,93.7219,93.8938,93.6133,93.8395,25660.0
2018-09-20 14:50:00,103.69,103.69,103.49,103.63,26065.0,93.8305,93.8305,93.6495,93.7762,26065.0
2018-09-20 15:00:00,103.65,103.8,103.6,103.77,27748.0,93.7943,93.93,93.7491,93.9029,27748.0
2018-09-20 15:10:00,103.78,103.88,103.77,103.79,25587.0,93.9119,94.0024,93.9029,93.921,25587.0
2018-09-20 15:20:00,103.77,103.83,103.72,103.76,33966.0,93.9029,93.9572,93.8576,93.8938,33966.0
2018-09-20 15:30:00,103.76,103.88,103.66,103.77,56860.0,93.8938,94.0024,93.8034,93.9029,56860.0
2018-09-20 15:40:00,103.78,103.87,103.75,103.79,63398.0,93.9119,93.9934,93.8848,93.921,63398.0
2018-09-20 15:50:00,103.8,103.92,103.77,103.91,163126.0,93.93,94.0386,93.9029,94.0296,163126.0
2018-09-21 09:30:00,104.72,104.94,103.54,104.67,278071.0,94.7626,94.9616,93.6948,94.7173,278071.0
2018-09-21 09:40:00,104.82,104.94,104.57,104.74,16722.0,94.8531,94.9616,94.6268,94.7807,16722.0
2018-09-21 09:50:00,104.79,105.18,104.75,104.98,21296.0,94.8259,95.1788,94.7897,94.9978,21296.0
2018-09-21 10:00:00,105.02,105.25,104.84,104.93,32811.0,95.034,95.2422,94.8712,94.9526,32811.0
2018-09-21 10:10:00,104.91,104.91,104.5,104.61,46470.0,94.9345,94.9345,94.5635,94.663,46470.0
2018-09-21 10:20:00,104.65,104.65,104.21,104.39,28323.0,94.6992,94.6992,94.3011,94.4639,28323.0
2018-09-21 10:30:00,104.37,104.57,104.31,104.36,34968.0,94.4458,94.6268,94.3915,94.4368,34968.0
2018-09-21 10:40:00,104.4,104.47,104.23,104.23,24432.0,94.473,94.5363,94.3192,94.3192,24432.0
2018-09-21 10:50:00,104.2,104.66,104.16,104.61,16231.0,94.292,94.7083,94.2558,94.663,16231.0
2018-09-21 11:00:00,104.59,104.86,104.5,104.86,15680.0,94.6449,94.8892,94.5635,94.8892,15680.0
2018-09-21 11:10:00,104.83,105.16,104.82,105.16,23022.0,94.8621,95.1607,94.8531,95.1607,23022.0
2018-09-21 11:20:00,105.14,105.45,105.12,105.4,25284.0,95.1426,95.4231,95.1245,95.3779,25284.0
2018-09-21 11:30:00,105.44,105.44,105.2,105.28,32057.0,95.4141,95.4141,95.1969,95.2693,32057.0
2018-09-21 11:40:00,105.29,105.41,105.24,105.28,24485.0,95.2784,95.387,95.2331,95.2693,24485.0
2018-09-21 11:50:00,105.23,105.32,105.15,105.24,17084.0,95.2241,95.3055,95.1517,95.2331,17084.0
2018-09-21 12:00:00,105.25,105.29,105.13,105.25,15596.0,95.2422,95.2784,95.1336,95.2422,15596.0
2018-09-21 12:10:00,105.26,105.3,104.91,105.06,14544.0,95.2512,95.2874,94.9345,95.0702,14544.0
2018-09-21 12:20:00,105.02,105.23,104.96,104.98,32570.0,95.034,95.2241,94.9797,94.9978,32570.0
2018-09-21 12:30:00,104.99,105.07,104.91,104.94,61379.0,95.0069,95.0793,94.9345,94.9616,61379.0
2018-09-21 12:40:00,104.94,104.94,104.59,104.82,12294.0,94.9616,94.9616,94.6449,94.8531,12294.0
2018-09-21 12:50:00,104.81,104.86,104.68,104.81,21867.0,94.844,94.8892,94.7264,94.844,21867.0
2018-09-21 13:00:00,104.8,104.85,104.74,104.75,8026.0,94.835,94.8802,94.7807,94.7897,8026.0
2018-09-21 13:10:00,104.76,104.88,104.72,104.77,10666.0,94.7988,94.9073,94.7626,94.8078,10666.0
2018-09-21 13:20:00,104.75,104.82,104.58,104.58,11485.0,94.7897,94.8531,94.6359,94.6359,11485.0
2018-09-21 13:30:00,104.58,104.98,104.52,104.82,19045.0,94.6359,94.9978,94.5816,94.8531,19045.0
2018-09-21 13:40:00,104.81,104.82,104.68,104.79,9633.0,94.844,94.8531,94.7264,94.8259,9633.0
2018-09-21 13:50:00,104.77,105.0,104.74,105.0,6511.0,94.8078,95.0159,94.7807,95.0159,6511.0
2018-09-21 14:00:00,105.01,105.05,104.91,104.93,12700.0,95.025,95.0612,94.9345,94.9526,12700.0
2018-09-21 14:10:00,104.89,104.89,104.68,104.73,11716.0,94.9164,94.9164,94.7264,94.7716,11716.0
2018-09-21 14:20:00,104.72,104.84,104.67,104.84,9331.0,94.7626,94.8712,94.7173,94.8712,9331.0
2018-09-21 14:30:00,104.85,104.97,104.79,104.92,13445.0,94.8802,94.9888,94.8259,94.9435,13445.0
2018-09-21 14:40:00,104.88,104.88,104.7,104.7,12538.0,94.9073,94.9073,94.7445,94.7445,12538.0
2018-09-21 14:50:00,104.65,104.75,104.23,104.24,23602.0,94.6992,94.7897,94.3192,94.3282,23602.0
2018-09-21 15:00:00,104.26,104.31,104.19,104.24,29149.0,94.3463,94.3915,94.283,94.3282,29149.0
2018-09-21 15:10:00,104.27,104.5,104.27,104.48,14971.0,94.3553,94.5635,94.3553,94.5454,14971.0
2018-09-21 15:20:00,104.46,104.53,104.41,104.45,15340.0,94.5273,94.5906,94.482,94.5182,15340.0
2018-09-21 15:30:00,104.45,104.49,104.27,104.28,52024.0,94.5182,94.5544,94.3553,94.3644,52024.0
2018-09-21 15:40:00,104.28,104.3,103.98,104.04,118594.0,94.3644,94.3825,94.0929,94.1472,118594.0
2018-09-21 15:50:00,104.28,104.59,104.24,104.51,307576.0,94.3644,94.6449,94.3282,94.5725,307576.0
2018-09-24 09:30:00,103.44,103.58,103.16,103.4,37669.0,93.6043,93.731,93.3509,93.5681,37669.0
2018-09-24 09:40:00,103.43,103.62,103.36,103.36,13672.0,93.5952,93.7672,93.5319,93.5319,13672.0
2018-09-24 09:50:00,103.33,103.57,103.18,103.5,18122.0,93.5047,93.7219,93.369,93.6586,18122.0
2018-09-24 10:00:00,103.5,104.07,103.45,103.75,21537.0,93.6586,94.1744,93.6133,93.8848,21537.0
2018-09-24 10:10:00,103.83,104.14,103.83,103.9,11992.0,93.9572,94.2377,93.9572,94.0205,11992.0
2018-09-24 10:20:00,103.9,104.51,103.9,104.45,17880.0,94.0205,94.5725,94.0205,94.5182,17880.0
2018-09-24 10:30:00,104.5,104.91,104.4,104.67,16017.0,94.5635,94.9345,94.473,94.7173,16017.0
2018-09-24 10:40:00,104.62,104.94,104.54,104.76,11256.0,94.6721,94.9616,94.5997,94.7988,11256.0
2018-09-24 10:50:00,104.8,105.13,104.8,105.03,33817.0,94.835,95.1336,94.835,95.0431,33817.0
2018-09-24 11:00:00,105.04,105.04,104.71,104.74,14087.0,95.0521,95.0521,94.7535,94.7807,14087.0
2018-09-24 11:10:00,104.71,104.76,104.54,104.68,11300.0,94.7535,94.7988,94.5997,94.7264,11300.0
2018-09-24 11:20:00,104.72,105.12,104.72,104.97,10900.0,94.7626,95.1245,94.7626,94.9888,10900.0
2018-09-24 11:30:00,104.97,105.0,104.78,104.9,7782.0,94.9888,95.0159,94.8169,94.9254,7782.0
2018-09-24 11:40:00,104.87,105.04,104.82,104.98,7633.0,94.8983,95.0521,94.8531,94.9978,7633.0
2018-09-24 11:50:00,104.99,105.11,104.92,104.98,9788.0,95.0069,95.1155,94.9435,94.9978,9788.0
2018-09-24 12:00:00,104.92,104.98,104.82,104.89,6900.0,94.9435,94.9978,94.8531,94.9164,6900.0
2018-09-24 12:10:00,104.9,104.97,104.85,104.85,5219.0,94.9254,94.9888,94.8802,94.8802,5219.0
2018-09-24 12:20:00,104.86,104.86,104.62,104.68,9859.0,94.8892,94.8892,94.6721,94.7264,9859.0
2018-09-24 12:30:00,104.69,104.72,104.39,104.53,9500.0,94.7354,94.7626,94.4639,94.5906,9500.0
2018-09-24 12:40:00,104.5,104.5,104.39,104.5,12871.0,94.5635,94.5635,94.4639,94.5635,12871.0
2018-09-24 12:50:00,104.51,104.54,104.15,104.2,10433.0,94.5725,94.5997,94.2468,94.292,10433.0
2018-09-24 13:00:00,104.17,104.25,103.91,103.91,13400.0,94.2649,94.3373,94.0296,94.0296,13400.0
2018-09-24 13:10:00,103.91,103.96,103.82,103.91,12598.0,94.0296,94.0748,93.9481,94.0296,12598.0
2018-09-24 13:20:00,103.92,104.11,103.88,103.88,9231.0,94.0386,94.2106,94.0024,94.0024,9231.0
2018-09-24 13:30:00,103.91,104.09,103.9,104.09,9817.0,94.0296,94.1925,94.0205,94.1925,9817.0
2018-09-24 13:40:00,104.12,104.41,104.11,104.41,10218.0,94.2196,94.482,94.2106,94.482,10218.0
2018-09-24 13:50:00,104.42,104.51,104.32,104.45,28727.0,94.4911,94.5725,94.4006,94.5182,28727.0
2018-09-24 14:00:00,104.45,104.48,104.35,104.41,21088.0,94.5182,94.5454,94.4277,94.482,21088.0
2018-09-24 14:10:00,104.39,104.47,104.26,104.26,11664.0,94.4639,94.5363,94.3463,94.3463,11664.0
2018-09-24 14:20:00,104.26,104.3,104.17,104.23,10330.0,94.3463,94.3825,94.2649,94.3192,10330.0
2018-09-24 14:30:00,104.27,104.39,104.24,104.27,10962.0,94.3553,94.4639,94.3282,94.3553,10962.0
2018-09-24 14:40:00,104.31,104.38,104.29,104.35,10600.0,94.3915,94.4549,94.3734,94.4277,10600.0
2018-09-24 14:50:00,104.35,104.38,104.23,104.27,13109.0,94.4277,94.4549,94.3192,94.3553,13109.0
2018-09-24 15:00:00,104.25,104.35,104.13,104.21,30330.0,94.3373,94.4277,94.2287,94.3011,30330.0
2018-09-24 15:10:00,104.22,104.33,104.22,104.3,15557.0,94.3101,94.4096,94.3101,94.3825,15557.0
2018-09-24 15:20:00,104.31,104.48,104.25,104.48,14582.0,94.3915,94.5454,94.3373,94.5454,14582.0
2018-09-24 15:30:00,104.48,104.56,104.42,104.56,10595.0,94.5454,94.6178,94.4911,94.6178,10595.0
2018-09-24 15:40:00,104.54,104.65,104.54,104.65,17175.0,94.5997,94.6992,94.5997,94.6992,17175.0
2018-09-24 15:50:00,104.66,104.7,104.31,104.38,119590.0,94.7083,94.7445,94.3915,94.4549,119590.0
2018-09-25 09:30:00,104.22,104.4,103.35,103.46,25731.0,94.3101,94.473,93.5228,93.6224,25731.0
2018-09-25 09:40:00,103.5,103.58,102.91,102.91,25408.0,93.6586,93.731,93.1247,93.1247,25408.0
2018-09-25 09:50:00,102.89,103.06,102.65,102.81,25068.0,93.1066,93.2604,92.8894,93.0342,25068.0
2018-09-25 10:00:00,102.84,102.99,102.72,102.83,13801.0,93.0613,93.1971,92.9527,93.0523,13801.0
2018-09-25 10:10:00,102.82,103.21,102.75,103.01,14769.0,93.0432,93.3961,92.9799,93.2152,14769.0
2018-09-25 10:20:00,103.03,103.32,102.93,103.25,10498.0,93.2333,93.4957,93.1428,93.4323,10498.0
2018-09-25 10:30:00,103.29,103.35,103.22,103.28,11227.0,93.4685,93.5228,93.4052,93.4595,11227.0
2018-09-25 10:40:00,103.32,103.39,102.95,102.95,15655.0,93.4957,93.559,93.1609,93.1609,15655.0
2018-09-25 10:50:00,102.95,103.02,102.81,102.84,11336.0,93.1609,93.2242,93.0342,93.0613,11336.0
2018-09-25 11:00:00,102.84,102.9,102.7,102.73,18109.0,93.0613,93.1156,92.9346,92.9618,18109.0
2018-09-25 11:10:00,102.74,102.82,102.57,102.57,14075.0,92.9708,93.0432,92.817,92.817,14075.0
2018-09-25 11:20:00,102.56,102.82,102.47,102.68,19408.0,92.8079,93.0432,92.7265,92.9165,19408.0
2018-09-25 11:30:00,102.69,102.95,102.69,102.91,14716.0,92.9256,93.1609,92.9256,93.1247,14716.0
2018-09-25 11:40:00,102.92,102.94,102.81,102.88,12594.0,93.1337,93.1518,93.0342,93.0975,12594.0
2018-09-25 11:50:00,102.88,102.96,102.59,102.63,14358.0,93.0975,93.1699,92.8351,92.8713,14358.0
2018-09-25 12:00:00,102.63,102.81,102.63,102.75,12829.0,92.8713,93.0342,92.8713,92.9799,12829.0
2018-09-25 12:10:00,102.74,102.75,102.48,102.48,16596.0,92.9708,92.9799,92.7356,92.7356,16596.0
2018-09-25 12:20:00,102.48,102.49,102.33,102.37,15250.0,92.7356,92.7446,92.5998,92.636,15250.0
2018-09-25 12:30:00,102.36,102.48,102.32,102.32,17264.0,92.627,92.7356,92.5908,92.5908,17264.0
2018-09-25 12:40:00,102.34,102.45,102.29,102.32,20521.0,92.6089,92.7084,92.5636,92.5908,20521.0
2018-09-25 12:50:00,102.31,102.31,102.19,102.23,17654.0,92.5817,92.5817,92.4731,92.5093,17654.0
2018-09-25 13:00:00,102.24,102.35,102.18,102.34,17703.0,92.5184,92.6179,92.4641,92.6089,17703.0
2018-09-25 13:10:00,102.32,102.37,102.11,102.15,35709.0,92.5908,92.636,92.4007,92.4369,35709.0
2018-09-25 13:20:00,102.17,102.41,102.06,102.35,106084.0,92.455,92.6722,92.3555,92.6179,106084.0
2018-09-25 13:30:00,102.34,102.52,102.27,102.34,36174.0,92.6089,92.7718,92.5455,92.6089,36174.0
2018-09-25 13:40:00,102.31,102.49,102.29,102.42,19836.0,92.5817,92.7446,92.5636,92.6813,19836.0
2018-09-25 13:50:00,102.4,102.48,102.37,102.42,12651.0,92.6632,92.7356,92.636,92.6813,12651.0
2018-09-25 14:00:00,102.41,102.66,102.37,102.66,12517.0,92.6722,92.8984,92.636,92.8984,12517.0
2018-09-25 14:10:00,102.65,102.69,102.57,102.64,6873.0,92.8894,92.9256,92.817,92.8803,6873.0
2018-09-25 14:20:00,102.65,102.7,102.64,102.7,8318.0,92.8894,92.9346,92.8803,92.9346,8318.0
2018-09-25 14:30:00,102.71,102.71,102.46,102.46,10370.0,92.9437,92.9437,92.7175,92.7175,10370.0
2018-09-25 14:40:00,102.51,102.51,102.39,102.42,6894.0,92.7627,92.7627,92.6541,92.6813,6894.0
2018-09-25 14:50:00,102.44,102.54,102.43,102.51,7310.0,92.6994,92.7898,92.6903,92.7627,7310.0
2018-09-25 15:00:00,102.52,102.68,102.52,102.66,11058.0,92.7718,92.9165,92.7718,92.8984,11058.0
2018-09-25 15:10:00,102.64,102.75,102.53,102.54,15350.0,92.8803,92.9799,92.7808,92.7898,15350.0
2018-09-25 15:20:00,102.52,102.7,102.52,102.58,18694.0,92.7718,92.9346,92.7718,92.826,18694.0
2018-09-25 15:30:00,102.58,102.7,102.58,102.61,13203.0,92.826,92.9346,92.826,92.8532,13203.0
2018-09-25 15:40:00,102.6,102.68,102.44,102.5,23933.0,92.8441,92.9165,92.6994,92.7537,23933.0
2018-09-25 15:50:00,102.49,102.49,102.3,102.36,80203.0,92.7446,92.7446,92.5727,92.627,80203.0
2018-09-26 09:30:00,101.6,102.6,101.05,102.48,59091.0,91.9392,92.8441,91.4415,92.7356,59091.0
2018-09-26 09:40:00,102.55,102.73,102.23,102.39,18334.0,92.7989,92.9618,92.5093,92.6541,18334.0
2018-09-26 09:50:00,102.4,102.57,102.2,102.57,34935.0,92.6632,92.817,92.4822,92.817,34935.0
2018-09-26 10:00:00,102.52,102.52,102.1,102.22,18585.0,92.7718,92.7718,92.3917,92.5003,18585.0
2018-09-26 10:10:00,102.21,102.39,102.13,102.23,16970.0,92.4912,92.6541,92.4188,92.5093,16970.0
2018-09-26 10:20:00,102.27,102.47,102.26,102.43,5711.0,92.5455,92.7265,92.5365,92.6903,5711.0
2018-09-26 10:30:00,102.42,102.42,102.18,102.29,9499.0,92.6813,92.6813,92.4641,92.5636,9499.0
2018-09-26 10:40:00,102.3,102.33,102.24,102.24,6145.0,92.5727,92.5998,92.5184,92.5184,6145.0
2018-09-26 10:50:00,102.21,102.28,102.09,102.26,10801.0,92.4912,92.5546,92.3826,92.5365,10801.0
2018-09-26 11:00:00,102.29,102.52,102.2,102.21,14568.0,92.5636,92.7718,92.4822,92.4912,14568.0
2018-09-26 11:10:00,102.21,102.27,102.02,102.13,13288.0,92.4912,92.5455,92.3193,92.4188,13288.0
2018-09-26 11:20:00,102.13,102.27,102.04,102.22,9302.0,92.4188,92.5455,92.3374,92.5003,9302.0
2018-09-26 11:30:00,102.25,102.25,102.08,102.16,17295.0,92.5274,92.5274,92.3736,92.446,17295.0
2018-09-26 11:40:00,102.16,102.24,102.06,102.22,8082.0,92.446,92.5184,92.3555,92.5003,8082.0
2018-09-26 11:50:00,102.22,102.3,102.17,102.25,19755.0,92.5003,92.5727,92.455,92.5274,19755.0
2018-09-26 12:00:00,102.22,102.22,101.92,102.02,7800.0,92.5003,92.5003,92.2288,92.3193,7800.0
2018-09-26 12:10:00,102.0,102.09,101.98,102.07,6049.0,92.3012,92.3826,92.2831,92.3645,6049.0
2018-09-26 12:20:00,102.09,102.17,102.07,102.17,7810.0,92.3826,92.455,92.3645,92.455,7810.0
2018-09-26 12:30:00,102.2,102.26,102.08,102.15,11749.0,92.4822,92.5365,92.3736,92.4369,11749.0
2018-09-26 12:40:00,102.16,102.18,102.07,102.18,4700.0,92.446,92.4641,92.3645,92.4641,4700.0
2018-09-26 12:50:00,102.18,102.28,102.17,102.25,9323.0,92.4641,92.5546,92.455,92.5274,9323.0
2018-09-26 13:00:00,102.25,102.34,102.2,102.23,18082.0,92.5274,92.6089,92.4822,92.5093,18082.0
2018-09-26 13:10:00,102.22,102.27,102.15,102.15,10966.0,92.5003,92.5455,92.4369,92.4369,10966.0
2018-09-26 13:20:00,102.16,102.23,102.15,102.15,6796.0,92.446,92.5093,92.4369,92.4369,6796.0
2018-09-26 13:30:00,102.11,102.12,101.93,101.93,9644.0,92.4007,92.4098,92.2379,92.2379,9644.0
2018-09-26 13:40:00,101.96,102.17,101.93,102.16,7334.0,92.265,92.455,92.2379,92.446,7334.0
2018-09-26 13:50:00,102.14,102.31,102.13,102.26,8484.0,92.4279,92.5817,92.4188,92.5365,8484.0
2018-09-26 14:00:00,102.27,102.71,102.24,102.43,12695.0,92.5455,92.9437,92.5184,92.6903,12695.0
2018-09-26 14:10:00,102.43,102.96,102.4,102.87,19141.0,92.6903,93.1699,92.6632,93.0885,19141.0
2018-09-26 14:20:00,102.83,102.86,102.64,102.67,13944.0,93.0523,93.0794,92.8803,92.9075,13944.0
2018-09-26 14:30:00,102.67,102.68,102.41,102.41,21951.0,92.9075,92.9165,92.6722,92.6722,21951.0
2018-09-26 14:40:00,102.38,102.42,102.13,102.13,21093.0,92.6451,92.6813,92.4188,92.4188,21093.0
2018-09-26 14:50:00,102.14,102.22,101.98,102.05,50872.0,92.4279,92.5003,92.2831,92.3464,50872.0
2018-09-26 15:00:00,102.06,102.08,101.93,102.08,33000.0,92.3555,92.3736,92.2379,92.3736,33000.0
2018-09-26 15:10:00,102.05,102.06,101.94,101.96,20292.0,92.3464,92.3555,92.2469,92.265,20292.0
2018-09-26 15:20:00,101.96,102.12,101.91,101.93,66669.0,92.265,92.4098,92.2198,92.2379,66669.0
2018-09-26 15:30:00,101.91,101.91,101.45,101.47,37451.0,92.2198,92.2198,91.8035,91.8216,37451.0
2018-09-26 15:40:00,101.46,101.5,100.96,101.1,75578.0,91.8125,91.8487,91.3601,91.4868,75578.0
2018-09-26 15:50:00,101.09,101.16,100.47,100.58,295435.0,91.4777,91.5411,90.9167,91.0162,295435.0
2018-09-27 09:30:00,101.31,102.0,101.07,101.28,30429.0,91.6768,92.3012,91.4596,91.6497,30429.0
2018-09-27 09:40:00,101.43,101.61,101.33,101.5,34561.0,91.7854,91.9483,91.6949,91.8487,34561.0
2018-09-27 09:50:00,101.48,101.61,101.37,101.39,20572.0,91.8306,91.9483,91.7311,91.7492,20572.0
2018-09-27 10:00:00,101.41,101.55,101.27,101.43,23751.0,91.7673,91.894,91.6406,91.7854,23751.0
2018-09-27 10:10:00,101.41,101.53,101.37,101.48,15189.0,91.7673,91.8759,91.7311,91.8306,15189.0
2018-09-27 10:20:00,101.51,101.53,101.16,101.28,20419.0,91.8578,91.8759,91.5411,91.6497,20419.0
2018-09-27 10:30:00,101.31,101.38,101.16,101.18,17646.0,91.6768,91.7401,91.5411,91.5592,17646.0
2018-09-27 10:40:00,101.19,101.43,101.16,101.36,13286.0,91.5682,91.7854,91.5411,91.7221,13286.0
2018-09-27 10:50:00,101.34,101.62,101.26,101.58,17005.0,91.704,91.9573,91.6316,91.9211,17005.0
2018-09-27 11:00:00,101.59,101.64,101.47,101.61,19740.0,91.9302,91.9754,91.8216,91.9483,19740.0
2018-09-27 11:10:00,101.58,101.66,101.48,101.49,10441.0,91.9211,91.9935,91.8306,91.8397,10441.0
2018-09-27 11:20:00,101.46,101.58,101.42,101.51,7668.0,91.8125,91.9211,91.7763,91.8578,7668.0
2018-09-27 11:30:00,101.48,101.51,101.31,101.48,23301.0,91.8306,91.8578,91.6768,91.8306,23301.0
2018-09-27 11:40:00,101.44,101.46,101.34,101.4,7600.0,91.7944,91.8125,91.704,91.7582,7600.0
2018-09-27 11:50:00,101.36,101.43,101.29,101.41,8261.0,91.7221,91.7854,91.6587,91.7673,8261.0
2018-09-27 12:00:00,101.35,101.38,101.24,101.26,4246.0,91.713,91.7401,91.6135,91.6316,4246.0
2018-09-27 12:10:00,101.26,101.36,101.21,101.34,8103.0,91.6316,91.7221,91.5863,91.704,8103.0
2018-09-27 12:20:00,101.33,101.43,101.31,101.35,8000.0,91.6949,91.7854,91.6768,91.713,8000.0
2018-09-27 12:30:00,101.33,101.35,101.2,101.27,11413.0,91.6949,91.713,91.5773,91.6406,11413.0
2018-09-27 12:40:00,101.3,101.34,101.28,101.31,10080.0,91.6678,91.704,91.6497,91.6768,10080.0
2018-09-27 12:50:00,101.31,101.32,101.23,101.23,4686.0,91.6768,91.6859,91.6044,91.6044,4686.0
2018-09-27 13:00:00,101.23,101.24,101.03,101.03,10963.0,91.6044,91.6135,91.4234,91.4234,10963.0
2018-09-27 13:10:00,101.05,101.14,101.0,101.0,22220.0,91.4415,91.523,91.3963,91.3963,22220.0
2018-09-27 13:20:00,101.02,101.07,100.85,101.06,34202.0,91.4144,91.4596,91.2605,91.4506,34202.0
2018-09-27 13:30:00,101.06,101.07,100.83,100.83,29047.0,91.4506,91.4596,91.2424,91.2424,29047.0
2018-09-27 13:40:00,100.8,101.02,100.8,101.0,17872.0,91.2153,91.4144,91.2153,91.3963,17872.0
2018-09-27 13:50:00,101.0,101.02,100.93,100.98,7455.0,91.3963,91.4144,91.3329,91.3782,7455.0
2018-09-27 14:00:00,101.01,101.05,100.86,101.05,17005.0,91.4053,91.4415,91.2696,91.4415,17005.0
2018-09-27 14:10:00,101.03,101.26,101.03,101.26,6183.0,91.4234,91.6316,91.4234,91.6316,6183.0
2018-09-27 14:20:00,101.31,101.31,101.09,101.15,17576.0,91.6768,91.6768,91.4777,91.532,17576.0
2018-09-27 14:30:00,101.19,101.24,101.08,101.21,26920.0,91.5682,91.6135,91.4687,91.5863,26920.0
2018-09-27 14:40:00,101.23,101.28,101.2,101.25,51269.0,91.6044,91.6497,91.5773,91.6225,51269.0
2018-09-27 14:50:00,101.22,101.28,101.13,101.22,21336.0,91.5954,91.6497,91.5139,91.5954,21336.0
2018-09-27 15:00:00,101.26,101.34,101.15,101.15,27216.0,91.6316,91.704,91.532,91.532,27216.0
2018-09-27 15:10:00,101.15,101.24,101.0,101.11,27575.0,91.532,91.6135,91.3963,91.4958,27575.0
2018-09-27 15:20:00,101.14,101.26,101.03,101.03,23893.0,91.523,91.6316,91.4234,91.4234,23893.0
2018-09-27 15:30:00,101.06,101.06,100.88,101.02,29163.0,91.4506,91.4506,91.2877,91.4144,29163.0
2018-09-27 15:40:00,100.99,101.06,100.91,100.97,31616.0,91.3872,91.4506,91.3148,91.3691,31616.0
2018-09-27 15:50:00,100.96,101.06,100.77,100.9,122526.0,91.3601,91.4506,91.1882,91.3058,122526.0
2018-09-28 09:30:00,100.76,100.86,99.75,99.95,70594.0,91.1791,91.2696,90.2651,90.4461,70594.0
2018-09-28 09:40:00,99.96,100.17,99.58,99.97,25759.0,90.4552,90.6452,90.1113,90.4642,25759.0
2018-09-28 09:50:00,99.99,100.41,99.95,100.33,17073.0,90.4823,90.8624,90.4461,90.79,17073.0
2018-09-28 10:00:00,100.29,100.36,100.16,100.16,13247.0,90.7538,90.8171,90.6362,90.6362,13247.0
2018-09-28 10:10:00,100.15,100.22,99.92,100.08,19881.0,90.6271,90.6904,90.419,90.5638,19881.0
2018-09-28 10:20:00,100.03,100.15,99.81,100.09,24037.0,90.5185,90.6271,90.3194,90.5728,24037.0
2018-09-28 10:30:00,100.09,100.53,100.09,100.53,20783.0,90.5728,90.971,90.5728,90.971,20783.0
2018-09-28 10:40:00,100.48,100.48,100.15,100.23,37100.0,90.9257,90.9257,90.6271,90.6995,37100.0
2018-09-28 10:50:00,100.22,100.26,100.0,100.1,54831.0,90.6904,90.7266,90.4914,90.5819,54831.0
2018-09-28 11:00:00,100.1,100.81,100.05,100.81,37511.0,90.5819,91.2243,90.5366,91.2243,37511.0
2018-09-28 11:10:00,100.84,101.96,100.5,101.9,240526.0,91.2515,92.265,90.9438,92.2107,240526.0
2018-09-28 11:20:00,101.9,102.24,101.25,101.25,136378.0,92.2107,92.5184,91.6225,91.6225,136378.0
2018-09-28 11:30:00,101.21,101.77,100.94,101.65,44949.0,91.5863,92.0931,91.342,91.9845,44949.0
2018-09-28 11:40:00,101.77,102.07,101.2,101.46,99117.0,92.0931,92.3645,91.5773,91.8125,99117.0
2018-09-28 11:50:00,101.36,101.63,100.95,101.11,78407.0,91.7221,91.9664,91.351,91.4958,78407.0
2018-09-28 12:00:00,101.13,101.53,100.99,101.48,68216.0,91.5139,91.8759,91.3872,91.8306,68216.0
2018-09-28 12:10:00,101.5,102.23,101.49,102.2,17771.0,91.8487,92.5093,91.8397,92.4822,17771.0
2018-09-28 12:20:00,102.19,102.43,101.81,101.83,22970.0,92.4731,92.6903,92.1293,92.1474,22970.0
2018-09-28 12:30:00,101.83,102.26,101.75,102.24,31425.0,92.1474,92.5365,92.075,92.5184,31425.0
2018-09-28 12:40:00,102.22,102.3,101.89,102.09,27377.0,92.5003,92.5727,92.2017,92.3826,27377.0
2018-09-28 12:50:00,102.09,102.27,101.9,101.94,39653.0,92.3826,92.5455,92.2107,92.2469,39653.0
2018-09-28 13:00:00,101.89,102.19,101.76,102.17,78083.0,92.2017,92.4731,92.084,92.455,78083.0
2018-09-28 13:10:00,102.19,102.19,101.82,101.9,38214.0,92.4731,92.4731,92.1383,92.2107,38214.0
2018-09-28 13:20:00,101.85,102.02,101.78,101.79,115047.0,92.1655,92.3193,92.1021,92.1112,115047.0
2018-09-28 13:30:00,101.7,102.01,101.68,101.96,15274.0,92.0297,92.3102,92.0116,92.265,15274.0
2018-09-28 13:40:00,102.01,102.01,101.76,101.81,15536.0,92.3102,92.3102,92.084,92.1293,15536.0
2018-09-28 13:50:00,101.79,101.96,101.64,101.76,68787.0,92.1112,92.265,91.9754,92.084,68787.0
2018-09-28 14:00:00,101.73,101.76,101.39,101.47,41944.0,92.0569,92.084,91.7492,91.8216,41944.0
2018-09-28 14:10:00,101.47,101.55,101.28,101.51,36117.0,91.8216,91.894,91.6497,91.8578,36117.0
2018-09-28 14:20:00,101.49,101.54,101.43,101.47,33065.0,91.8397,91.8849,91.7854,91.8216,33065.0
2018-09-28 14:30:00,101.45,101.53,101.41,101.49,36756.0,91.8035,91.8759,91.7673,91.8397,36756.0
2018-09-28 14:40:00,101.5,101.66,101.34,101.59,28464.0,91.8487,91.9935,91.704,91.9302,28464.0
2018-09-28 14:50:00,101.54,101.57,101.43,101.49,30986.0,91.8849,91.9121,91.7854,91.8397,30986.0
2018-09-28 15:00:00,101.48,101.59,101.45,101.52,37670.0,91.8306,91.9302,91.8035,91.8668,37670.0
2018-09-28 15:10:00,101.52,101.72,101.52,101.7,21090.0,91.8668,92.0478,91.8668,92.0297,21090.0
2018-09-28 15:20:00,101.7,101.92,101.68,101.8,53005.0,92.0297,92.2288,92.0116,92.1202,53005.0
2018-09-28 15:30:00,101.8,101.8,101.6,101.65,44503.0,92.1202,92.1202,91.9392,91.9845,44503.0
2018-09-28 15:40:00,101.65,101.76,101.53,101.66,75937.0,91.9845,92.084,91.8759,91.9935,75937.0
2018-09-28 15:50:00,101.66,101.73,101.47,101.73,146108.0,91.9935,92.0569,91.8216,92.0569,146108.0
2018-10-01 09:30:00,102.46,102.66,101.36,102.11,134336.0,92.7175,92.8984,91.7221,92.4007,134336.0
2018-10-01 09:40:00,102.08,102.09,101.57,101.84,51157.0,92.3736,92.3826,91.9121,92.1564,51157.0
2018-10-01 09:50:00,101.92,102.61,101.92,102.17,23305.0,92.2288,92.8532,92.2288,92.455,23305.0
2018-10-01 10:00:00,102.13,102.21,102.0,102.04,5457.0,92.4188,92.4912,92.3012,92.3374,5457.0
2018-10-01 10:10:00,102.0,102.18,101.82,102.06,24064.0,92.3012,92.4641,92.1383,92.3555,24064.0
2018-10-01 10:20:00,102.06,102.28,101.98,101.98,19688.0,92.3555,92.5546,92.2831,92.2831,19688.0
2018-10-01 10:30:00,101.99,102.36,101.99,102.19,16282.0,92.2921,92.627,92.2921,92.4731,16282.0
2018-10-01 10:40:00,102.19,102.37,102.19,102.34,22418.0,92.4731,92.636,92.4731,92.6089,22418.0
2018-10-01 10:50:00,102.33,102.46,102.14,102.17,31216.0,92.5998,92.7175,92.4279,92.455,31216.0
2018-10-01 11:00:00,102.16,102.3,102.01,102.03,13987.0,92.446,92.5727,92.3102,92.3283,13987.0
2018-10-01 11:10:00,101.98,102.04,101.7,101.75,16663.0,92.2831,92.3374,92.0297,92.075,16663.0
2018-10-01 11:20:00,101.75,101.78,101.54,101.55,8075.0,92.075,92.1021,91.8849,91.894,8075.0
2018-10-01 11:30:00,101.55,101.71,101.52,101.71,6298.0,91.894,92.0388,91.8668,92.0388,6298.0
2018-10-01 11:40:00,101.7,101.73,101.54,101.66,10033.0,92.0297,92.0569,91.8849,91.9935,10033.0
2018-10-01 11:50:00,101.68,101.71,101.52,101.53,5222.0,92.0116,92.0388,91.8668,91.8759,5222.0
2018-10-01 12:00:00,101.52,101.57,101.48,101.5,4100.0,91.8668,91.9121,91.8306,91.8487,4100.0
2018-10-01 12:10:00,101.49,101.49,101.24,101.4,10549.0,91.8397,91.8397,91.6135,91.7582,10549.0
2018-10-01 12:20:00,101.36,101.42,101.16,101.36,7067.0,91.7221,91.7763,91.5411,91.7221,7067.0
2018-10-01 12:30:00,101.29,101.71,101.29,101.55,9776.0,91.6587,92.0388,91.6587,91.894,9776.0
2018-10-01 12:40:00,101.59,101.59,101.33,101.38,7394.0,91.9302,91.9302,91.6949,91.7401,7394.0
2018-10-01 12:50:00,101.42,101.45,101.26,101.26,4011.0,91.7763,91.8035,91.6316,91.6316,4011.0
2018-10-01 13:00:00,101.33,101.33,101.14,101.25,7711.0,91.6949,91.6949,91.523,91.6225,7711.0
2018-10-01 13:10:00,101.27,101.31,101.23,101.26,5852.0,91.6406,91.6768,91.6044,91.6316,5852.0
2018-10-01 13:20:00,101.25,101.34,101.25,101.34,4746.0,91.6225,91.704,91.6225,91.704,4746.0
2018-10-01 13:30:00,101.32,101.5,101.32,101.49,5500.0,91.6859,91.8487,91.6859,91.8397,5500.0
2018-10-01 13:40:00,101.47,101.47,101.35,101.43,5946.0,91.8216,91.8216,91.713,91.7854,5946.0
2018-10-01 13:50:00,101.45,101.52,101.36,101.36,15209.0,91.8035,91.8668,91.7221,91.7221,15209.0
2018-10-01 14:00:00,101.37,101.37,101.04,101.11,10505.0,91.7311,91.7311,91.4325,91.4958,10505.0
2018-10-01 14:10:00,101.1,101.13,101.05,101.07,9022.0,91.4868,91.5139,91.4415,91.4596,9022.0
2018-10-01 14:20:00,101.07,101.12,100.99,101.09,8305.0,91.4596,91.5049,91.3872,91.4777,8305.0
2018-10-01 14:30:00,101.07,101.08,100.89,100.89,5527.0,91.4596,91.4687,91.2967,91.2967,5527.0
2018-10-01 14:40:00,100.94,100.95,100.82,100.87,8532.0,91.342,91.351,91.2334,91.2786,8532.0
2018-10-01 14:50:00,100.87,101.0,100.79,100.97,7192.0,91.2786,91.3963,91.2062,91.3691,7192.0
2018-10-01 15:00:00,100.96,101.01,100.89,100.93,13306.0,91.3601,91.4053,91.2967,91.3329,13306.0
2018-10-01 15:10:00,100.92,101.06,100.91,101.06,7264.0,91.3239,91.4506,91.3148,91.4506,7264.0
2018-10-01 15:20:00,101.08,101.09,100.8,100.86,17978.0,91.4687,91.4777,91.2153,91.2696,17978.0
2018-10-01 15:30:00,100.85,100.87,100.57,100.65,16587.0,91.2605,91.2786,91.0072,91.0796,16587.0
2018-10-01 15:40:00,100.65,100.81,100.58,100.76,19495.0,91.0796,91.2243,91.0162,91.1791,19495.0
2018-10-01 15:50:00,100.69,100.85,100.52,100.77,307520.0,91.1158,91.2605,90.9619,91.1882,307520.0
2018-10-02 09:30:00,100.7,101.19,100.62,101.0,29187.0,91.1248,91.5682,91.0524,91.3963,29187.0
2018-10-02 09:40:00,101.11,101.99,100.96,101.87,39812.0,91.4958,92.2921,91.3601,92.1836,39812.0
2018-10-02 09:50:00,101.84,101.85,101.36,101.5,48039.0,92.1564,92.1655,91.7221,91.8487,48039.0
2018-10-02 10:00:00,101.49,101.63,101.34,101.63,33452.0,91.8397,91.9664,91.704,91.9664,33452.0
2018-10-02 10:10:00,101.66,102.21,101.5,102.01,18974.0,91.9935,92.4912,91.8487,92.3102,18974.0
2018-10-02 10:20:00,102.05,102.05,101.64,102.0,19294.0,92.3464,92.3464,91.9754,92.3012,19294.0
2018-10-02 10:30:00,102.03,102.03,101.69,101.83,25571.0,92.3283,92.3283,92.0207,92.1474,25571.0
2018-10-02 10:40:00,101.84,101.88,101.58,101.86,53117.0,92.1564,92.1926,91.9211,92.1745,53117.0
2018-10-02 10:50:00,101.86,102.06,101.7,102.06,38616.0,92.1745,92.3555,92.0297,92.3555,38616.0
2018-10-02 11:00:00,102.05,102.64,102.01,102.51,10379.0,92.3464,92.8803,92.3102,92.7627,10379.0
2018-10-02 11:10:00,102.56,102.63,102.03,102.03,21877.0,92.8079,92.8713,92.3283,92.3283,21877.0
2018-10-02 11:20:00,102.11,102.54,102.11,102.54,5310.0,92.4007,92.7898,92.4007,92.7898,5310.0
2018-10-02 11:30:00,102.56,102.67,102.42,102.67,17460.0,92.8079,92.9075,92.6813,92.9075,17460.0
2018-10-02 11:40:00,102.61,102.84,102.61,102.72,14999.0,92.8532,93.0613,92.8532,92.9527,14999.0
2018-10-02 11:50:00,102.69,102.7,102.44,102.44,10443.0,92.9256,92.9346,92.6994,92.6994,10443.0
2018-10-02 12:00:00,102.43,102.51,102.28,102.45,11954.0,92.6903,92.7627,92.5546,92.7084,11954.0
2018-10-02 12:10:00,102.39,102.49,102.04,102.15,9200.0,92.6541,92.7446,92.3374,92.4369,9200.0
2018-10-02 12:20:00,102.11,102.27,102.09,102.23,6050.0,92.4007,92.5455,92.3826,92.5093,6050.0
2018-10-02 12:30:00,102.23,102.3,102.17,102.28,8834.0,92.5093,92.5727,92.455,92.5546,8834.0
2018-10-02 12:40:00,102.3,102.32,102.04,102.06,10500.0,92.5727,92.5908,92.3374,92.3555,10500.0
2018-10-02 12:50:00,102.06,102.06,101.67,101.83,16385.0,92.3555,92.3555,92.0026,92.1474,16385.0
2018-10-02 13:00:00,101.86,101.93,101.73,101.81,5495.0,92.1745,92.2379,92.0569,92.1293,5495.0
2018-10-02 13:10:00,101.81,102.0,101.78,101.97,6265.0,92.1293,92.3012,92.1021,92.274,6265.0
2018-10-02 13:20:00,101.97,102.21,101.94,102.03,10373.0,92.274,92.4912,92.2469,92.3283,10373.0
2018-10-02 13:30:00,102.01,102.04,101.88,102.0,6668.0,92.3102,92.3374,92.1926,92.3012,6668.0
2018-10-02 13:40:00,101.99,102.14,101.99,102.13,4130.0,92.2921,92.4279,92.2921,92.4188,4130.0
2018-10-02 13:50:00,102.11,102.18,102.02,102.06,10023.0,92.4007,92.4641,92.3193,92.3555,10023.0
2018-10-02 14:00:00,102.06,102.09,101.97,102.09,10885.0,92.3555,92.3826,92.274,92.3826,10885.0
2018-10-02 14:10:00,102.09,102.12,102.04,102.06,8561.0,92.3826,92.4098,92.3374,92.3555,8561.0
2018-10-02 14:20:00,102.05,102.13,101.97,101.99,11717.0,92.3464,92.4188,92.274,92.2921,11717.0
2018-10-02 14:30:00,101.97,101.98,101.77,101.77,11603.0,92.274,92.2831,92.0931,92.0931,11603.0
2018-10-02 14:40:00,101.77,101.84,101.72,101.78,9164.0,92.0931,92.1564,92.0478,92.1021,9164.0
2018-10-02 14:50:00,101.78,101.78,101.49,101.5,12343.0,92.1021,92.1021,91.8397,91.8487,12343.0
2018-10-02 15:00:00,101.45,101.46,101.17,101.22,39358.0,91.8035,91.8125,91.5501,91.5954,39358.0
2018-10-02 15:10:00,101.26,101.44,101.26,101.32,12379.0,91.6316,91.7944,91.6316,91.6859,12379.0
2018-10-02 15:20:00,101.32,101.41,101.25,101.26,17369.0,91.6859,91.7673,91.6225,91.6316,17369.0
2018-10-02 15:30:00,101.27,101.43,101.11,101.17,34184.0,91.6406,91.7854,91.4958,91.5501,34184.0
2018-10-02 15:40:00,101.18,101.27,101.07,101.2,61001.0,91.5592,91.6406,91.4596,91.5773,61001.0
2018-10-02 15:50:00,101.21,101.22,100.95,100.97,130178.0,91.5863,91.5954,91.351,91.3691,130178.0
2018-10-03 09:30:00,101.6,101.99,100.98,101.2,22315.0,91.9392,92.2921,91.3782,91.5773,22315.0
2018-10-03 09:40:00,101.2,101.24,100.41,100.76,29768.0,91.5773,91.6135,90.8624,91.1791,29768.0
2018-10-03 09:50:00,100.76,100.83,100.13,100.22,34888.0,91.1791,91.2424,90.609,90.6904,34888.0
2018-10-03 10:00:00,100.2,100.93,100.2,100.73,41139.0,90.6724,91.3329,90.6724,91.152,41139.0
2018-10-03 10:10:00,100.64,101.1,100.57,100.78,9318.0,91.0705,91.4868,91.0072,91.1972,9318.0
2018-10-03 10:20:00,100.88,101.12,100.78,100.86,10617.0,91.2877,91.5049,91.1972,91.2696,10617.0
2018-10-03 10:30:00,100.91,100.97,100.73,100.78,7363.0,91.3148,91.3691,91.152,91.1972,7363.0
2018-10-03 10:40:00,100.74,100.96,100.69,100.93,16429.0,91.161,91.3601,91.1158,91.3329,16429.0
2018-10-03 10:50:00,100.93,101.14,100.93,100.95,10059.0,91.3329,91.523,91.3329,91.351,10059.0
2018-10-03 11:00:00,100.96,100.96,100.68,100.69,5940.0,91.3601,91.3601,91.1067,91.1158,5940.0
2018-10-03 11:10:00,100.71,100.76,100.55,100.61,9150.0,91.1339,91.1791,90.9891,91.0434,9150.0
2018-10-03 11:20:00,100.65,100.83,100.51,100.82,13817.0,91.0796,91.2424,90.9529,91.2334,13817.0
2018-10-03 11:30:00,100.83,101.04,100.65,100.66,11212.0,91.2424,91.4325,91.0796,91.0886,11212.0
2018-10-03 11:40:00,100.62,100.78,100.56,100.71,7596.0,91.0524,91.1972,90.9981,91.1339,7596.0
2018-10-03 11:50:00,100.77,101.21,100.77,101.21,15752.0,91.1882,91.5863,91.1882,91.5863,15752.0
2018-10-03 12:00:00,101.21,101.44,101.17,101.41,14699.0,91.5863,91.7944,91.5501,91.7673,14699.0
2018-10-03 12:10:00,101.45,102.27,101.42,102.14,52312.0,91.8035,92.5455,91.7763,92.4279,52312.0
2018-10-03 12:20:00,102.13,102.19,101.82,102.02,39473.0,92.4188,92.4731,92.1383,92.3193,39473.0
2018-10-03 12:30:00,102.02,102.12,101.91,101.99,8867.0,92.3193,92.4098,92.2198,92.2921,8867.0
2018-10-03 12:40:00,102.0,102.38,101.96,102.3,11742.0,92.3012,92.6451,92.265,92.5727,11742.0
2018-10-03 12:50:00,102.23,102.59,102.21,102.29,14749.0,92.5093,92.8351,92.4912,92.5636,14749.0
2018-10-03 13:00:00,102.31,102.65,102.31,102.54,9007.0,92.5817,92.8894,92.5817,92.7898,9007.0
2018-10-03 13:10:00,102.59,102.59,102.34,102.37,10196.0,92.8351,92.8351,92.6089,92.636,10196.0
2018-10-03 13:20:00,102.41,102.44,102.29,102.31,7603.0,92.6722,92.6994,92.5636,92.5817,7603.0
2018-10-03 13:30:00,102.4,102.65,102.38,102.6,15054.0,92.6632,92.8894,92.6451,92.8441,15054.0
2018-10-03 13:40:00,102.58,102.6,102.44,102.56,11842.0,92.826,92.8441,92.6994,92.8079,11842.0
2018-10-03 13:50:00,102.58,102.78,102.57,102.62,9648.0,92.826,93.007,92.817,92.8622,9648.0
2018-10-03 14:00:00,102.59,102.86,102.57,102.81,10627.0,92.8351,93.0794,92.817,93.0342,10627.0
2018-10-03 14:10:00,102.81,102.84,102.74,102.79,12450.0,93.0342,93.0613,92.9708,93.0161,12450.0
2018-10-03 14:20:00,102.8,102.97,102.74,102.86,16907.0,93.0251,93.179,92.9708,93.0794,16907.0
2018-10-03 14:30:00,102.87,102.97,102.72,102.82,31594.0,93.0885,93.179,92.9527,93.0432,31594.0
2018-10-03 14:40:00,102.83,102.83,102.55,102.66,24015.0,93.0523,93.0523,92.7989,92.8984,24015.0
2018-10-03 14:50:00,102.65,102.84,102.62,102.68,30857.0,92.8894,93.0613,92.8622,92.9165,30857.0
2018-10-03 15:00:00,102.68,102.74,102.49,102.57,31246.0,92.9165,92.9708,92.7446,92.817,31246.0
2018-10-03 15:10:00,102.56,102.7,102.55,102.64,27967.0,92.8079,92.9346,92.7989,92.8803,27967.0
2018-10-03 15:20:00,102.65,102.65,102.32,102.42,40836.0,92.8894,92.8894,92.5908,92.6813,40836.0
2018-10-03 15:30:00,102.43,102.64,102.43,102.57,35441.0,92.6903,92.8803,92.6903,92.817,35441.0
2018-10-03 15:40:00,102.55,102.67,102.48,102.48,43463.0,92.7989,92.9075,92.7356,92.7356,43463.0
2018-10-03 15:50:00,102.48,102.9,102.48,102.81,181554.0,92.7356,93.1156,92.7356,93.0342,181554.0
2018-10-04 09:30:00,101.88,101.99,100.26,100.51,127041.0,92.1926,92.2921,90.7266,90.9529,127041.0
2018-10-04 09:40:00,100.5,100.78,99.62,99.78,72174.0,90.9438,91.1972,90.1475,90.2923,72174.0
2018-10-04 09:50:00,99.66,100.18,99.5,100.18,40924.0,90.1837,90.6543,90.0389,90.6543,40924.0
2018-10-04 10:00:00,100.22,100.22,99.67,99.85,28436.0,90.6904,90.6904,90.1927,90.3556,28436.0
2018-10-04 10:10:00,99.84,99.84,99.4,99.5,28689.0,90.3466,90.3466,89.9484,90.0389,28689.0
2018-10-04 10:20:00,99.47,99.7,99.22,99.53,54965.0,90.0118,90.2199,89.7855,90.0661,54965.0
2018-10-04 10:30:00,99.56,99.57,98.89,99.44,239532.0,90.0932,90.1023,89.4869,89.9846,239532.0
2018-10-04 10:40:00,99.43,99.96,99.36,99.91,49169.0,89.9756,90.4552,89.9122,90.4099,49169.0
2018-10-04 10:50:00,99.87,100.09,99.8,100.01,32167.0,90.3737,90.5728,90.3104,90.5004,32167.0
2018-10-04 11:00:00,100.06,100.35,99.94,99.95,32866.0,90.5457,90.8081,90.4371,90.4461,32866.0
2018-10-04 11:10:00,99.97,100.1,99.88,99.96,11726.0,90.4642,90.5819,90.3828,90.4552,11726.0
2018-10-04 11:20:00,99.98,100.2,99.97,100.12,6581.0,90.4733,90.6724,90.4642,90.6,6581.0
2018-10-04 11:30:00,100.11,100.19,99.8,99.8,13239.0,90.5909,90.6633,90.3104,90.3104,13239.0
2018-10-04 11:40:00,99.79,99.95,99.65,99.72,9265.0,90.3013,90.4461,90.1746,90.238,9265.0
2018-10-04 11:50:00,99.68,99.9,99.61,99.83,16802.0,90.2018,90.4009,90.1385,90.3375,16802.0
2018-10-04 12:00:00,99.77,99.77,99.47,99.61,22441.0,90.2832,90.2832,90.0118,90.1385,22441.0
2018-10-04 12:10:00,99.65,99.65,99.36,99.55,34986.0,90.1746,90.1746,89.9122,90.0842,34986.0
2018-10-04 12:20:00,99.53,99.58,99.43,99.54,15000.0,90.0661,90.1113,89.9756,90.0751,15000.0
2018-10-04 12:30:00,99.52,99.74,99.47,99.59,8620.0,90.057,90.2561,90.0118,90.1204,8620.0
2018-10-04 12:40:00,99.56,99.67,99.54,99.59,14381.0,90.0932,90.1927,90.0751,90.1204,14381.0
2018-10-04 12:50:00,99.56,99.62,99.23,99.46,42645.0,90.0932,90.1475,89.7946,90.0027,42645.0
2018-10-04 13:00:00,99.42,99.72,99.41,99.72,15008.0,89.9665,90.238,89.9575,90.238,15008.0
2018-10-04 13:10:00,99.71,99.71,99.34,99.36,13704.0,90.2289,90.2289,89.8941,89.9122,13704.0
2018-10-04 13:20:00,99.37,99.75,99.32,99.7,16889.0,89.9213,90.2651,89.876,90.2199,16889.0
2018-10-04 13:30:00,99.68,99.78,99.5,99.56,10000.0,90.2018,90.2923,90.0389,90.0932,10000.0
2018-10-04 13:40:00,99.59,99.75,99.5,99.56,11949.0,90.1204,90.2651,90.0389,90.0932,11949.0
2018-10-04 13:50:00,99.42,99.61,99.42,99.58,26887.0,89.9665,90.1385,89.9665,90.1113,26887.0
2018-10-04 14:00:00,99.6,99.73,99.58,99.7,25936.0,90.1294,90.247,90.1113,90.2199,25936.0
2018-10-04 14:10:00,99.67,99.9,99.56,99.71,29949.0,90.1927,90.4009,90.0932,90.2289,29949.0
2018-10-04 14:20:00,99.71,100.19,99.61,100.18,43724.0,90.2289,90.6633,90.1385,90.6543,43724.0
2018-10-04 14:30:00,100.2,100.47,100.11,100.39,43552.0,90.6724,90.9167,90.5909,90.8443,43552.0
2018-10-04 14:40:00,100.35,100.35,100.18,100.25,22518.0,90.8081,90.8081,90.6543,90.7176,22518.0
2018-10-04 14:50:00,100.26,100.57,100.26,100.57,37998.0,90.7266,91.0072,90.7266,91.0072,37998.0
2018-10-04 15:00:00,100.56,100.9,100.56,100.8,165151.0,90.9981,91.3058,90.9981,91.2153,165151.0
2018-10-04 15:10:00,100.81,101.03,100.75,101.03,127278.0,91.2243,91.4234,91.1701,91.4234,127278.0
2018-10-04 15:20:00,101.03,101.12,100.79,100.86,105145.0,91.4234,91.5049,91.2062,91.2696,105145.0
2018-10-04 15:30:00,100.86,100.9,100.72,100.85,92013.0,91.2696,91.3058,91.1429,91.2605,92013.0
2018-10-04 15:40:00,100.8,101.44,100.8,101.25,141652.0,91.2153,91.7944,91.2153,91.6225,141652.0
2018-10-04 15:50:00,101.26,101.6,101.15,101.34,301452.0,91.6316,91.9392,91.532,91.704,301452.0
2018-10-05 09:30:00,101.44,101.73,101.03,101.05,30908.0,91.7944,92.0569,91.4234,91.4415,30908.0
2018-10-05 09:40:00,101.05,101.49,101.01,101.23,21368.0,91.4415,91.8397,91.4053,91.6044,21368.0
2018-10-05 09:50:00,101.26,101.31,100.74,100.81,16671.0,91.6316,91.6768,91.161,91.2243,16671.0
2018-10-05 10:00:00,100.74,100.88,100.43,100.49,15482.0,91.161,91.2877,90.8805,90.9348,15482.0
2018-10-05 10:10:00,100.49,100.57,99.88,99.88,41146.0,90.9348,91.0072,90.3828,90.3828,41146.0
2018-10-05 10:20:00,99.93,100.25,99.67,100.03,22595.0,90.428,90.7176,90.1927,90.5185,22595.0
2018-10-05 10:30:00,100.04,100.15,99.75,100.04,12542.0,90.5276,90.6271,90.2651,90.5276,12542.0
2018-10-05 10:40:00,100.06,100.12,99.62,99.67,21704.0,90.5457,90.6,90.1475,90.1927,21704.0
2018-10-05 10:50:00,99.64,99.98,99.53,99.94,10451.0,90.1656,90.4733,90.0661,90.4371,10451.0
2018-10-05 11:00:00,99.94,100.04,99.78,99.78,15059.0,90.4371,90.5276,90.2923,90.2923,15059.0
2018-10-05 11:10:00,99.76,99.86,99.5,99.59,16326.0,90.2742,90.3647,90.0389,90.1204,16326.0
2018-10-05 11:20:00,99.58,99.69,99.31,99.35,116833.0,90.1113,90.2108,89.867,89.9032,116833.0
2018-10-05 11:30:00,99.32,99.46,99.1,99.36,19225.0,89.876,90.0027,89.6769,89.9122,19225.0
2018-10-05 11:40:00,99.29,99.29,98.88,99.08,18842.0,89.8489,89.8489,89.4779,89.6588,18842.0
2018-10-05 11:50:00,99.07,99.11,98.72,98.99,13873.0,89.6498,89.686,89.3331,89.5774,13873.0
2018-10-05 12:00:00,98.98,99.13,98.97,99.02,11929.0,89.5684,89.7041,89.5593,89.6046,11929.0
2018-10-05 12:10:00,99.01,99.05,98.87,99.02,19941.0,89.5955,89.6317,89.4688,89.6046,19941.0
2018-10-05 12:20:00,98.99,99.07,98.74,98.76,15224.0,89.5774,89.6498,89.3512,89.3693,15224.0
2018-10-05 12:30:00,98.75,98.76,98.55,98.62,21297.0,89.3602,89.3693,89.1792,89.2426,21297.0
2018-10-05 12:40:00,98.61,98.88,98.54,98.88,13376.0,89.2335,89.4779,89.1702,89.4779,13376.0
2018-10-05 12:50:00,98.9,99.08,98.86,98.94,13460.0,89.496,89.6588,89.4598,89.5322,13460.0
2018-10-05 13:00:00,98.89,98.97,98.73,98.8,13690.0,89.4869,89.5593,89.3421,89.4055,13690.0
2018-10-05 13:10:00,98.81,99.09,98.81,99.02,8982.0,89.4145,89.6679,89.4145,89.6046,8982.0
2018-10-05 13:20:00,99.0,99.02,98.68,98.85,14968.0,89.5865,89.6046,89.2969,89.4507,14968.0
2018-10-05 13:30:00,98.9,99.06,98.85,99.01,12884.0,89.496,89.6407,89.4507,89.5955,12884.0
2018-10-05 13:40:00,99.04,99.4,99.04,99.34,10384.0,89.6227,89.9484,89.6227,89.8941,10384.0
2018-10-05 13:50:00,99.38,99.44,99.2,99.2,16088.0,89.9303,89.9846,89.7674,89.7674,16088.0
2018-10-05 14:00:00,99.26,99.44,99.18,99.28,14096.0,89.8217,89.9846,89.7493,89.8398,14096.0
2018-10-05 14:10:00,99.32,99.45,99.19,99.4,8712.0,89.876,89.9937,89.7584,89.9484,8712.0
2018-10-05 14:20:00,99.4,99.62,99.33,99.6,18476.0,89.9484,90.1475,89.8851,90.1294,18476.0
2018-10-05 14:30:00,99.56,99.58,99.26,99.34,17008.0,90.0932,90.1113,89.8217,89.8941,17008.0
2018-10-05 14:40:00,99.39,99.65,99.39,99.54,15631.0,89.9394,90.1746,89.9394,90.0751,15631.0
2018-10-05 14:50:00,99.54,99.6,99.29,99.37,18896.0,90.0751,90.1294,89.8489,89.9213,18896.0
2018-10-05 15:00:00,99.35,99.68,99.27,99.64,19090.0,89.9032,90.2018,89.8308,90.1656,19090.0
2018-10-05 15:10:00,99.6,99.63,99.44,99.45,22958.0,90.1294,90.1566,89.9846,89.9937,22958.0
2018-10-05 15:20:00,99.44,99.61,99.39,99.48,23202.0,89.9846,90.1385,89.9394,90.0208,23202.0
2018-10-05 15:30:00,99.49,99.49,99.26,99.38,31413.0,90.0299,90.0299,89.8217,89.9303,31413.0
2018-10-05 15:40:00,99.38,99.68,99.31,99.57,72702.0,89.9303,90.2018,89.867,90.1023,72702.0
2018-10-05 15:50:00,99.52,99.58,99.3,99.35,133037.0,90.057,90.1113,89.8579,89.9032,133037.0
2018-10-08 09:30:00,99.02,99.15,97.33,98.21,56413.0,89.6046,89.7222,88.0752,88.8716,56413.0
2018-10-08 09:40:00,98.14,99.13,97.93,99.13,16093.0,88.8082,89.7041,88.6182,89.7041,16093.0
2018-10-08 09:50:00,99.05,99.51,99.03,99.1,13238.0,89.6317,90.048,89.6136,89.6769,13238.0
2018-10-08 10:00:00,99.17,99.61,99.03,99.12,24600.0,89.7403,90.1385,89.6136,89.695,24600.0
2018-10-08 10:10:00,99.12,99.22,98.69,99.15,38820.0,89.695,89.7855,89.3059,89.7222,38820.0
2018-10-08 10:20:00,99.11,99.5,99.11,99.48,32524.0,89.686,90.0389,89.686,90.0208,32524.0
2018-10-08 10:30:00,99.45,99.49,98.98,99.1,15663.0,89.9937,90.0299,89.5684,89.6769,15663.0
2018-10-08 10:40:00,99.04,99.23,98.69,98.84,13510.0,89.6227,89.7946,89.3059,89.4417,13510.0
2018-10-08 10:50:00,98.83,99.23,98.82,99.18,8716.0,89.4326,89.7946,89.4236,89.7493,8716.0
2018-10-08 11:00:00,99.23,99.49,99.21,99.48,15873.0,89.7946,90.0299,89.7765,90.0208,15873.0
2018-10-08 11:10:00,99.47,99.64,99.21,99.47,15661.0,90.0118,90.1656,89.7765,90.0118,15661.0
2018-10-08 11:20:00,99.44,99.52,98.99,99.11,13736.0,89.9846,90.057,89.5774,89.686,13736.0
2018-10-08 11:30:00,99.05,99.06,98.73,98.84,11762.0,89.6317,89.6407,89.3421,89.4417,11762.0
2018-10-08 11:40:00,98.8,98.83,98.47,98.8,24345.0,89.4055,89.4326,89.1069,89.4055,24345.0
2018-10-08 11:50:00,98.81,98.98,98.6,98.91,15400.0,89.4145,89.5684,89.2245,89.505,15400.0
2018-10-08 12:00:00,98.84,98.89,98.66,98.81,20310.0,89.4417,89.4869,89.2788,89.4145,20310.0
2018-10-08 12:10:00,98.81,98.96,98.66,98.8,22273.0,89.4145,89.5503,89.2788,89.4055,22273.0
2018-10-08 12:20:00,98.75,99.17,98.65,99.09,8087.0,89.3602,89.7403,89.2697,89.6679,8087.0
2018-10-08 12:30:00,99.08,99.08,98.78,98.82,6471.0,89.6588,89.6588,89.3874,89.4236,6471.0
2018-10-08 12:40:00,98.84,98.97,98.74,98.84,7820.0,89.4417,89.5593,89.3512,89.4417,7820.0
2018-10-08 12:50:00,98.8,98.85,98.41,98.41,7098.0,89.4055,89.4507,89.0526,89.0526,7098.0
2018-10-08 13:00:00,98.34,98.71,98.34,98.66,19407.0,88.9892,89.324,88.9892,89.2788,19407.0
2018-10-08 13:10:00,98.66,98.69,98.42,98.47,8548.0,89.2788,89.3059,89.0616,89.1069,8548.0
2018-10-08 13:20:00,98.49,98.64,98.43,98.54,6263.0,89.1249,89.2607,89.0707,89.1702,6263.0
2018-10-08 13:30:00,98.51,98.76,98.51,98.63,9238.0,89.143,89.3693,89.143,89.2516,9238.0
2018-10-08 13:40:00,98.63,98.73,98.51,98.51,14775.0,89.2516,89.3421,89.143,89.143,14775.0
2018-10-08 13:50:00,98.55,98.77,98.54,98.68,12529.0,89.1792,89.3783,89.1702,89.2969,12529.0
2018-10-08 14:00:00,98.64,98.94,98.64,98.9,20605.0,89.2607,89.5322,89.2607,89.496,20605.0
2018-10-08 14:10:00,98.85,98.92,98.72,98.83,14655.0,89.4507,89.5141,89.3331,89.4326,14655.0
2018-10-08 14:20:00,98.84,98.94,98.68,98.81,13616.0,89.4417,89.5322,89.2969,89.4145,13616.0
2018-10-08 14:30:00,98.84,99.02,98.82,99.01,15522.0,89.4417,89.6046,89.4236,89.5955,15522.0
2018-10-08 14:40:00,98.98,99.04,98.87,98.99,11901.0,89.5684,89.6227,89.4688,89.5774,11901.0
2018-10-08 14:50:00,99.0,99.0,98.87,98.88,46403.0,89.5865,89.5865,89.4688,89.4779,46403.0
2018-10-08 15:00:00,98.87,99.2,98.85,99.16,24902.0,89.4688,89.7674,89.4507,89.7312,24902.0
2018-10-08 15:10:00,99.13,99.31,99.12,99.27,18391.0,89.7041,89.867,89.695,89.8308,18391.0
2018-10-08 15:20:00,99.26,99.29,99.11,99.2,16335.0,89.8217,89.8489,89.686,89.7674,16335.0
2018-10-08 15:30:00,99.2,99.39,99.2,99.31,16103.0,89.7674,89.9394,89.7674,89.867,16103.0
2018-10-08 15:40:00,99.36,99.36,99.22,99.28,23693.0,89.9122,89.9122,89.7855,89.8398,23693.0
2018-10-08 15:50:00,99.3,99.39,99.14,99.22,92078.0,89.8579,89.9394,89.7131,89.7855,92078.0
2018-10-09 09:30:00,100.18,101.21,99.31,100.24,80628.0,90.6543,91.5863,89.867,90.7085,80628.0
2018-10-09 09:40:00,100.12,100.12,98.83,99.23,77856.0,90.6,90.6,89.4326,89.7946,77856.0
2018-10-09 09:50:00,99.2,99.52,98.85,99.02,28655.0,89.7674,90.057,89.4507,89.6046,28655.0
2018-10-09 10:00:00,99.02,99.15,97.98,97.98,44667.0,89.6046,89.7222,88.6634,88.6634,44667.0
2018-10-09 10:10:00,98.03,98.22,97.75,98.22,17770.0,88.7087,88.8806,88.4553,88.8806,17770.0
2018-10-09 10:20:00,98.2,98.56,98.16,98.46,26488.0,88.8625,89.1883,88.8263,89.0978,26488.0
2018-10-09 10:30:00,98.48,98.69,98.45,98.58,49074.0,89.1159,89.3059,89.0888,89.2064,49074.0
2018-10-09 10:40:00,98.58,98.59,98.17,98.2,49980.0,89.2064,89.2154,88.8354,88.8625,49980.0
2018-10-09 10:50:00,98.18,98.29,97.89,97.97,29049.0,88.8444,88.944,88.582,88.6544,29049.0
2018-10-09 11:00:00,97.92,98.09,97.78,97.8,20463.0,88.6091,88.763,88.4825,88.5006,20463.0
2018-10-09 11:10:00,97.81,98.32,97.78,98.2,25448.0,88.5096,88.9711,88.4825,88.8625,25448.0
2018-10-09 11:20:00,98.2,98.65,98.2,98.32,18086.0,88.8625,89.2697,88.8625,88.9711,18086.0
2018-10-09 11:30:00,98.36,98.54,98.12,98.42,18121.0,89.0073,89.1702,88.7901,89.0616,18121.0
2018-10-09 11:40:00,98.44,98.73,98.37,98.73,17142.0,89.0797,89.3421,89.0164,89.3421,17142.0
2018-10-09 11:50:00,98.7,98.76,98.29,98.42,55908.0,89.315,89.3693,88.944,89.0616,55908.0
2018-10-09 12:00:00,98.47,98.7,98.4,98.59,17555.0,89.1069,89.315,89.0435,89.2154,17555.0
2018-10-09 12:10:00,98.6,98.66,98.35,98.35,36399.0,89.2245,89.2788,88.9983,88.9983,36399.0
2018-10-09 12:20:00,98.35,98.56,98.34,98.37,28247.0,88.9983,89.1883,88.9892,89.0164,28247.0
2018-10-09 12:30:00,98.36,98.62,98.27,98.6,47787.0,89.0073,89.2426,88.9259,89.2245,47787.0
2018-10-09 12:40:00,98.61,98.63,98.27,98.51,23450.0,89.2335,89.2516,88.9259,89.143,23450.0
2018-10-09 12:50:00,98.48,98.48,97.96,98.0,30616.0,89.1159,89.1159,88.6453,88.6815,30616.0
2018-10-09 13:00:00,97.96,98.17,97.87,98.09,34613.0,88.6453,88.8354,88.5639,88.763,34613.0
2018-10-09 13:10:00,98.19,98.4,98.14,98.23,11190.0,88.8535,89.0435,88.8082,88.8897,11190.0
2018-10-09 13:20:00,98.23,98.48,98.2,98.48,14806.0,88.8897,89.1159,88.8625,89.1159,14806.0
2018-10-09 13:30:00,98.47,98.63,98.45,98.63,15742.0,89.1069,89.2516,89.0888,89.2516,15742.0
2018-10-09 13:40:00,98.6,98.81,98.53,98.74,25280.0,89.2245,89.4145,89.1611,89.3512,25280.0
2018-10-09 13:50:00,98.71,99.14,98.7,99.0,19625.0,89.324,89.7131,89.315,89.5865,19625.0
2018-10-09 14:00:00,98.99,99.16,98.81,99.16,22383.0,89.5774,89.7312,89.4145,89.7312,22383.0
2018-10-09 14:10:00,99.2,99.2,98.91,98.91,17566.0,89.7674,89.7674,89.505,89.505,17566.0
2018-10-09 14:20:00,98.93,99.21,98.93,99.09,41121.0,89.5231,89.7765,89.5231,89.6679,41121.0
2018-10-09 14:30:00,99.08,99.19,99.03,99.15,119041.0,89.6588,89.7584,89.6136,89.7222,119041.0
2018-10-09 14:40:00,99.13,99.13,98.81,98.95,95654.0,89.7041,89.7041,89.4145,89.5412,95654.0
2018-10-09 14:50:00,98.96,99.37,98.95,99.32,58877.0,89.5503,89.9213,89.5412,89.876,58877.0
2018-10-09 15:00:00,99.31,99.4,99.1,99.21,27008.0,89.867,89.9484,89.6769,89.7765,27008.0
2018-10-09 15:10:00,99.18,99.18,98.85,98.92,17834.0,89.7493,89.7493,89.4507,89.5141,17834.0
2018-10-09 15:20:00,98.93,99.05,98.88,98.93,39746.0,89.5231,89.6317,89.4779,89.5231,39746.0
2018-10-09 15:30:00,98.94,99.21,98.87,99.16,33819.0,89.5322,89.7765,89.4688,89.7312,33819.0
2018-10-09 15:40:00,99.15,99.27,99.15,99.21,38402.0,89.7222,89.8308,89.7222,89.7765,38402.0
2018-10-09 15:50:00,99.21,99.21,99.1,99.15,177265.0,89.7765,89.7765,89.6769,89.7222,177265.0
2018-10-10 09:30:00,97.63,97.85,96.33,96.54,179735.0,88.3467,88.5458,87.1703,87.3604,179735.0
2018-10-10 09:40:00,96.53,97.05,96.26,96.37,153130.0,87.3513,87.8219,87.107,87.2065,153130.0
2018-10-10 09:50:00,96.38,96.92,95.82,96.09,94223.0,87.2156,87.7042,86.7088,86.9532,94223.0
2018-10-10 10:00:00,96.18,96.63,95.86,96.56,59705.0,87.0346,87.4418,86.745,87.3785,59705.0
2018-10-10 10:10:00,96.54,96.84,95.92,96.37,65258.0,87.3604,87.6318,86.7993,87.2065,65258.0
2018-10-10 10:20:00,96.4,96.71,96.25,96.65,78363.0,87.2337,87.5142,87.0979,87.4599,78363.0
2018-10-10 10:30:00,96.68,97.04,96.61,96.72,46512.0,87.4871,87.8128,87.4237,87.5233,46512.0
2018-10-10 10:40:00,96.74,97.08,96.55,96.89,36776.0,87.5413,87.849,87.3694,87.6771,36776.0
2018-10-10 10:50:00,96.87,97.32,96.78,97.05,39359.0,87.659,88.0662,87.5775,87.8219,39359.0
2018-10-10 11:00:00,97.12,97.19,96.55,96.55,40913.0,87.8852,87.9486,87.3694,87.3694,40913.0
2018-10-10 11:10:00,96.59,97.02,96.55,96.78,21333.0,87.4056,87.7947,87.3694,87.5775,21333.0
2018-10-10 11:20:00,96.8,96.89,96.64,96.88,30129.0,87.5956,87.6771,87.4509,87.668,30129.0
2018-10-10 11:30:00,96.81,96.85,96.5,96.53,26222.0,87.6047,87.6409,87.3242,87.3513,26222.0
2018-10-10 11:40:00,96.53,96.9,96.52,96.73,23386.0,87.3513,87.6861,87.3423,87.5323,23386.0
2018-10-10 11:50:00,96.78,97.31,96.78,97.14,28663.0,87.5775,88.0572,87.5775,87.9033,28663.0
2018-10-10 12:00:00,97.16,97.35,97.02,97.14,23526.0,87.9214,88.0933,87.7947,87.9033,23526.0
2018-10-10 12:10:00,97.15,97.37,96.92,97.31,22608.0,87.9124,88.1114,87.7042,88.0572,22608.0
2018-10-10 12:20:00,97.34,97.41,97.09,97.27,41098.0,88.0843,88.1476,87.8581,88.021,41098.0
2018-10-10 12:30:00,97.26,97.36,97.05,97.18,59936.0,88.0119,88.1024,87.8219,87.9395,59936.0
2018-10-10 12:40:00,97.12,97.23,96.98,97.03,29651.0,87.8852,87.9848,87.7585,87.8038,29651.0
2018-10-10 12:50:00,97.05,97.21,96.93,96.98,32749.0,87.8219,87.9667,87.7133,87.7585,32749.0
2018-10-10 13:00:00,96.95,97.1,96.67,97.02,32482.0,87.7314,87.8671,87.478,87.7947,32482.0
2018-10-10 13:10:00,97.01,97.43,97.0,97.32,59608.0,87.7857,88.1657,87.7766,88.0662,59608.0
2018-10-10 13:20:00,97.37,97.37,97.02,97.2,41632.0,88.1114,88.1114,87.7947,87.9576,41632.0
2018-10-10 13:30:00,97.2,97.4,97.0,97.0,37385.0,87.9576,88.1386,87.7766,87.7766,37385.0
2018-10-10 13:40:00,97.0,97.11,96.72,96.93,32170.0,87.7766,87.8762,87.5233,87.7133,32170.0
2018-10-10 13:50:00,96.89,96.89,96.58,96.64,35179.0,87.6771,87.6771,87.3966,87.4509,35179.0
2018-10-10 14:00:00,96.63,96.65,96.11,96.15,64671.0,87.4418,87.4599,86.9713,87.0075,64671.0
2018-10-10 14:10:00,96.14,96.5,96.05,96.31,19167.0,86.9984,87.3242,86.917,87.1522,19167.0
2018-10-10 14:20:00,96.3,96.93,96.18,96.75,49818.0,87.1432,87.7133,87.0346,87.5504,49818.0
2018-10-10 14:30:00,96.8,96.93,96.36,96.44,20218.0,87.5956,87.7133,87.1975,87.2699,20218.0
2018-10-10 14:40:00,96.44,96.46,95.89,95.9,23713.0,87.2699,87.288,86.7722,86.7812,23713.0
2018-10-10 14:50:00,95.86,96.0,95.47,95.85,40045.0,86.745,86.8717,86.3921,86.736,40045.0
2018-10-10 15:00:00,95.88,95.92,95.25,95.32,46028.0,86.7631,86.7993,86.193,86.2564,46028.0
2018-10-10 15:10:00,95.29,95.41,95.0,95.02,69156.0,86.2292,86.3378,85.9668,85.9849,69156.0
2018-10-10 15:20:00,95.03,95.35,94.92,95.15,52207.0,85.9939,86.2835,85.8944,86.1025,52207.0
2018-10-10 15:30:00,95.15,95.15,94.43,94.45,73713.0,86.1025,86.1025,85.451,85.4691,73713.0
2018-10-10 15:40:00,94.43,95.04,94.22,94.9,137735.0,85.451,86.003,85.261,85.8763,137735.0
2018-10-10 15:50:00,94.86,94.86,93.74,93.86,314187.0,85.8401,85.8401,84.8266,84.9352,314187.0
2018-10-11 09:30:00,94.12,95.42,93.43,93.45,79519.0,85.1705,86.3469,84.5461,84.5642,79519.0
2018-10-11 09:40:00,93.29,94.7,93.22,94.69,36144.0,84.4194,85.6953,84.3561,85.6863,36144.0
2018-10-11 09:50:00,94.68,95.98,94.57,95.95,54497.0,85.6772,86.8536,85.5777,86.8265,54497.0
2018-10-11 10:00:00,95.87,95.94,94.4,94.42,100140.0,86.7541,86.8174,85.4239,85.4419,100140.0
2018-10-11 10:10:00,94.42,94.48,93.77,94.21,35160.0,85.4419,85.4962,84.8538,85.2519,35160.0
2018-10-11 10:20:00,94.17,94.38,93.85,94.07,18805.0,85.2157,85.4058,84.9261,85.1252,18805.0
2018-10-11 10:30:00,94.13,94.69,94.04,94.11,23980.0,85.1795,85.6863,85.0981,85.1614,23980.0
2018-10-11 10:40:00,94.05,94.05,93.62,93.7,69148.0,85.1071,85.1071,84.718,84.7904,69148.0
2018-10-11 10:50:00,93.69,93.91,93.3,93.39,74449.0,84.7814,84.9804,84.4284,84.5099,74449.0
2018-10-11 11:00:00,93.36,93.63,93.0,93.21,31476.0,84.4827,84.7271,84.157,84.347,31476.0
2018-10-11 11:10:00,93.13,93.13,92.64,92.78,42607.0,84.2746,84.2746,83.8312,83.9579,42607.0
2018-10-11 11:20:00,92.79,93.31,92.73,93.27,37590.0,83.9669,84.4375,83.9126,84.4013,37590.0
2018-10-11 11:30:00,93.2,93.2,92.64,93.06,21852.0,84.338,84.338,83.8312,84.2113,21852.0
2018-10-11 11:40:00,93.09,93.89,93.09,93.7,27701.0,84.2384,84.9623,84.2384,84.7904,27701.0
2018-10-11 11:50:00,93.75,93.93,93.56,93.56,42026.0,84.8357,84.9985,84.6637,84.6637,42026.0
2018-10-11 12:00:00,93.58,93.88,93.56,93.6,16530.0,84.6818,84.9533,84.6637,84.6999,16530.0
2018-10-11 12:10:00,93.67,94.27,93.64,94.19,17149.0,84.7633,85.3062,84.7361,85.2338,17149.0
2018-10-11 12:20:00,94.29,94.59,94.23,94.41,11248.0,85.3243,85.5958,85.27,85.4329,11248.0
2018-10-11 12:30:00,94.37,94.45,94.14,94.14,11637.0,85.3967,85.4691,85.1886,85.1886,11637.0
2018-10-11 12:40:00,94.16,94.43,94.11,94.29,17471.0,85.2067,85.451,85.1614,85.3243,17471.0
2018-10-11 12:50:00,94.18,94.29,94.03,94.16,11911.0,85.2248,85.3243,85.089,85.2067,11911.0
2018-10-11 13:00:00,94.04,94.09,93.71,93.86,11474.0,85.0981,85.1433,84.7995,84.9352,11474.0
2018-10-11 13:10:00,93.84,94.19,93.73,94.06,9199.0,84.9171,85.2338,84.8176,85.1162,9199.0
2018-10-11 13:20:00,94.09,94.14,93.85,94.01,10890.0,85.1433,85.1886,84.9261,85.0709,10890.0
2018-10-11 13:30:00,94.14,94.18,94.02,94.16,9786.0,85.1886,85.2248,85.08,85.2067,9786.0
2018-10-11 13:40:00,94.19,94.23,93.95,93.95,9468.0,85.2338,85.27,85.0166,85.0166,9468.0
2018-10-11 13:50:00,93.9,93.99,93.78,93.91,11960.0,84.9714,85.0528,84.8628,84.9804,11960.0
2018-10-11 14:00:00,93.9,93.9,93.63,93.64,10932.0,84.9714,84.9714,84.7271,84.7361,10932.0
2018-10-11 14:10:00,93.67,93.86,93.42,93.55,25935.0,84.7633,84.9352,84.537,84.6547,25935.0
2018-10-11 14:20:00,93.54,93.72,93.0,93.0,39950.0,84.6456,84.8085,84.157,84.157,39950.0
2018-10-11 14:30:00,93.0,93.01,92.36,92.48,40864.0,84.157,84.166,83.5778,83.6864,40864.0
2018-10-11 14:40:00,92.45,92.5,91.29,92.0,34453.0,83.6593,83.7045,82.6096,83.2521,34453.0
2018-10-11 14:50:00,91.94,92.46,91.79,92.03,33428.0,83.1978,83.6683,83.062,83.2792,33428.0
2018-10-11 15:00:00,92.01,92.44,91.95,92.05,18794.0,83.2611,83.6502,83.2068,83.2973,18794.0
2018-10-11 15:10:00,92.08,93.25,91.89,93.25,31872.0,83.3245,84.3832,83.1525,84.3832,31872.0
2018-10-11 15:20:00,93.29,93.32,92.73,92.76,36252.0,84.4194,84.4465,83.9126,83.9398,36252.0
2018-10-11 15:30:00,92.75,93.18,92.5,92.71,60670.0,83.9307,84.3199,83.7045,83.8945,60670.0
2018-10-11 15:40:00,92.7,92.7,91.85,91.87,67082.0,83.8855,83.8855,83.1163,83.1344,67082.0
2018-10-11 15:50:00,91.93,92.23,91.75,91.77,140702.0,83.1887,83.4602,83.0258,83.0439,140702.0
2018-10-12 09:30:00,94.09,94.92,93.01,93.2,40563.0,85.1433,85.8944,84.166,84.338,40563.0
2018-10-12 09:40:00,93.24,93.53,92.85,93.15,26878.0,84.3742,84.6366,84.0212,84.2927,26878.0
2018-10-12 09:50:00,93.15,93.52,92.72,93.21,22460.0,84.2927,84.6275,83.9036,84.347,22460.0
2018-10-12 10:00:00,93.35,93.38,92.82,93.24,21753.0,84.4737,84.5008,83.9941,84.3742,21753.0
2018-10-12 10:10:00,93.3,93.32,92.97,93.14,19963.0,84.4284,84.4465,84.1298,84.2837,19963.0
2018-10-12 10:20:00,93.14,93.25,92.67,92.76,20081.0,84.2837,84.3832,83.8584,83.9398,20081.0
2018-10-12 10:30:00,92.79,93.28,92.75,93.11,13321.0,83.9669,84.4103,83.9307,84.2565,13321.0
2018-10-12 10:40:00,93.07,93.16,92.72,92.72,14841.0,84.2203,84.3018,83.9036,83.9036,14841.0
2018-10-12 10:50:00,92.82,93.16,92.79,92.85,15368.0,83.9941,84.3018,83.9669,84.0212,15368.0
2018-10-12 11:00:00,92.82,92.98,92.51,92.98,16347.0,83.9941,84.1389,83.7136,84.1389,16347.0
2018-10-12 11:10:00,92.96,93.18,92.7,92.7,14289.0,84.1208,84.3199,83.8855,83.8855,14289.0
2018-10-12 11:20:00,92.76,92.85,92.53,92.62,10936.0,83.9398,84.0212,83.7317,83.8131,10936.0
2018-10-12 11:30:00,92.56,92.87,92.5,92.55,14131.0,83.7588,84.0393,83.7045,83.7498,14131.0
2018-10-12 11:40:00,92.51,92.58,92.06,92.33,26564.0,83.7136,83.7769,83.3064,83.5507,26564.0
2018-10-12 11:50:00,92.32,92.58,92.24,92.35,12913.0,83.5416,83.7769,83.4692,83.5688,12913.0
2018-10-12 12:00:00,92.29,92.41,92.19,92.41,14395.0,83.5145,83.6231,83.424,83.6231,14395.0
2018-10-12 12:10:00,92.35,92.49,92.19,92.19,17196.0,83.5688,83.6955,83.424,83.424,17196.0
2018-10-12 12:20:00,92.23,92.44,92.14,92.32,16259.0,83.4602,83.6502,83.3787,83.5416,16259.0
2018-10-12 12:30:00,92.29,92.47,92.1,92.1,9715.0,83.5145,83.6774,83.3426,83.3426,9715.0
2018-10-12 12:40:00,92.09,92.12,91.69,91.75,12094.0,83.3335,83.3606,82.9715,83.0258,12094.0
2018-10-12 12:50:00,91.75,92.23,91.65,92.16,17859.0,83.0258,83.4602,82.9353,83.3968,17859.0
2018-10-12 13:00:00,92.14,92.59,92.0,92.47,13815.0,83.3787,83.786,83.2521,83.6774,13815.0
2018-10-12 13:10:00,92.53,92.54,92.18,92.32,21001.0,83.7317,83.7407,83.4149,83.5416,21001.0
2018-10-12 13:20:00,92.33,92.64,92.28,92.32,11097.0,83.5507,83.8312,83.5054,83.5416,11097.0
2018-10-12 13:30:00,92.29,92.43,92.2,92.43,12100.0,83.5145,83.6412,83.433,83.6412,12100.0
2018-10-12 13:40:00,92.45,92.66,92.25,92.58,12594.0,83.6593,83.8493,83.4783,83.7769,12594.0
2018-10-12 13:50:00,92.55,92.56,92.34,92.38,11335.0,83.7498,83.7588,83.5597,83.5959,11335.0
2018-10-12 14:00:00,92.43,92.5,92.13,92.21,19496.0,83.6412,83.7045,83.3697,83.4421,19496.0
2018-10-12 14:10:00,92.21,92.31,91.91,92.23,14981.0,83.4421,83.5326,83.1706,83.4602,14981.0
2018-10-12 14:20:00,92.37,92.62,92.22,92.58,11618.0,83.5869,83.8131,83.4511,83.7769,11618.0
2018-10-12 14:30:00,92.63,92.63,92.31,92.4,13112.0,83.8222,83.8222,83.5326,83.614,13112.0
2018-10-12 14:40:00,92.47,92.47,92.27,92.4,9858.0,83.6774,83.6774,83.4964,83.614,9858.0
2018-10-12 14:50:00,92.36,92.89,92.36,92.78,11741.0,83.5778,84.0574,83.5778,83.9579,11741.0
2018-10-12 15:00:00,92.78,92.89,92.59,92.8,17495.0,83.9579,84.0574,83.786,83.976,17495.0
2018-10-12 15:10:00,92.82,92.95,92.6,92.62,17844.0,83.9941,84.1117,83.795,83.8131,17844.0
2018-10-12 15:20:00,92.63,93.14,92.63,93.05,25622.0,83.8222,84.2837,83.8222,84.2022,25622.0
2018-10-12 15:30:00,93.03,93.18,92.86,92.89,31343.0,84.1841,84.3199,84.0303,84.0574,31343.0
2018-10-12 15:40:00,92.93,93.43,92.92,93.12,58947.0,84.0936,84.5461,84.0846,84.2656,58947.0
2018-10-12 15:50:00,93.16,93.36,93.09,93.18,183140.0,84.3018,84.4827,84.2384,84.3199,183140.0
2018-10-15 09:30:00,93.07,93.52,91.16,92.31,128996.0,84.2203,84.6275,82.4919,83.5326,128996.0
2018-10-15 09:40:00,92.32,92.35,91.5,92.02,43277.0,83.5416,83.5688,82.7996,83.2702,43277.0
2018-10-15 09:50:00,91.98,92.11,91.62,91.74,40268.0,83.234,83.3516,82.9082,83.0168,40268.0
2018-10-15 10:00:00,91.69,91.75,91.15,91.28,18338.0,82.9715,83.0258,82.4829,82.6005,18338.0
2018-10-15 10:10:00,91.23,91.4,91.06,91.06,16439.0,82.5553,82.7091,82.4014,82.4014,16439.0
2018-10-15 10:20:00,91.1,91.81,91.1,91.67,32657.0,82.4376,83.0801,82.4376,82.9534,32657.0
2018-10-15 10:30:00,91.62,91.62,91.39,91.59,21185.0,82.9082,82.9082,82.7001,82.881,21185.0
2018-10-15 10:40:00,91.62,91.66,91.17,91.34,24772.0,82.9082,82.9444,82.501,82.6548,24772.0
2018-10-15 10:50:00,91.35,91.51,91.24,91.39,32530.0,82.6639,82.8087,82.5643,82.7001,32530.0
2018-10-15 11:00:00,91.39,91.87,91.34,91.74,27306.0,82.7001,83.1344,82.6548,83.0168,27306.0
2018-10-15 11:10:00,91.72,91.9,91.69,91.72,35031.0,82.9987,83.1616,82.9715,82.9987,35031.0
2018-10-15 11:20:00,91.69,92.15,91.63,92.03,14975.0,82.9715,83.3878,82.9172,83.2792,14975.0
2018-10-15 11:30:00,92.05,92.33,91.7,92.09,41868.0,83.2973,83.5507,82.9806,83.3335,41868.0
2018-10-15 11:40:00,92.0,92.22,91.86,92.09,26052.0,83.2521,83.4511,83.1254,83.3335,26052.0
2018-10-15 11:50:00,92.13,92.28,91.98,92.04,33278.0,83.3697,83.5054,83.234,83.2883,33278.0
2018-10-15 12:00:00,91.94,92.01,91.74,91.84,11878.0,83.1978,83.2611,83.0168,83.1073,11878.0
2018-10-15 12:10:00,91.78,91.82,91.49,91.67,12104.0,83.053,83.0892,82.7906,82.9534,12104.0
2018-10-15 12:20:00,91.66,91.89,91.58,91.82,15762.0,82.9444,83.1525,82.872,83.0892,15762.0
2018-10-15 12:30:00,91.81,91.98,91.69,91.98,11933.0,83.0801,83.234,82.9715,83.234,11933.0
2018-10-15 12:40:00,91.98,92.09,91.86,92.09,11343.0,83.234,83.3335,83.1254,83.3335,11343.0
2018-10-15 12:50:00,92.08,92.17,91.92,91.98,12508.0,83.3245,83.4059,83.1797,83.234,12508.0
2018-10-15 13:00:00,92.03,92.29,92.01,92.21,10699.0,83.2792,83.5145,83.2611,83.4421,10699.0
2018-10-15 13:10:00,92.2,92.23,92.09,92.09,9358.0,83.433,83.4602,83.3335,83.3335,9358.0
2018-10-15 13:20:00,92.08,92.08,91.86,92.01,15602.0,83.3245,83.3245,83.1254,83.2611,15602.0
2018-10-15 13:30:00,91.98,92.21,91.95,92.21,15711.0,83.234,83.4421,83.2068,83.4421,15711.0
2018-10-15 13:40:00,92.22,92.41,92.19,92.34,14403.0,83.4511,83.6231,83.424,83.5597,14403.0
2018-10-15 13:50:00,92.31,92.31,92.06,92.14,12207.0,83.5326,83.5326,83.3064,83.3787,12207.0
2018-10-15 14:00:00,92.08,92.2,91.88,92.2,14868.0,83.3245,83.433,83.1435,83.433,14868.0
2018-10-15 14:10:00,92.21,92.22,91.96,91.97,10833.0,83.4421,83.4511,83.2159,83.2249,10833.0
2018-10-15 14:20:00,91.96,92.09,91.83,91.88,16503.0,83.2159,83.3335,83.0982,83.1435,16503.0
2018-10-15 14:30:00,91.83,91.95,91.74,91.89,12086.0,83.0982,83.2068,83.0168,83.1525,12086.0
2018-10-15 14:40:00,91.89,92.08,91.89,92.05,10916.0,83.1525,83.3245,83.1525,83.2973,10916.0
2018-10-15 14:50:00,92.07,92.26,92.07,92.15,13253.0,83.3154,83.4873,83.3154,83.3878,13253.0
2018-10-15 15:00:00,92.21,92.28,92.05,92.05,19976.0,83.4421,83.5054,83.2973,83.2973,19976.0
2018-10-15 15:10:00,92.05,92.05,91.41,91.43,33283.0,83.2973,83.2973,82.7182,82.7363,33283.0
2018-10-15 15:20:00,91.42,91.52,91.3,91.32,33807.0,82.7272,82.8177,82.6186,82.6367,33807.0
2018-10-15 15:30:00,91.3,91.42,91.21,91.27,41628.0,82.6186,82.7272,82.5372,82.5915,41628.0
2018-10-15 15:40:00,91.27,91.57,91.25,91.46,45035.0,82.5915,82.8629,82.5734,82.7634,45035.0
2018-10-15 15:50:00,91.42,91.45,91.08,91.08,128417.0,82.7272,82.7544,82.4195,82.4195,128417.0
2018-10-16 09:30:00,91.65,92.25,90.9,91.98,63797.0,82.9353,83.4783,82.2567,83.234,63797.0
2018-10-16 09:40:00,92.0,92.03,91.43,91.69,34335.0,83.2521,83.2792,82.7363,82.9715,34335.0
2018-10-16 09:50:00,91.7,91.9,91.27,91.87,31240.0,82.9806,83.1616,82.5915,83.1344,31240.0
2018-10-16 10:00:00,91.83,91.84,91.5,91.5,22267.0,83.0982,83.1073,82.7996,82.7996,22267.0
2018-10-16 10:10:00,91.5,91.69,91.29,91.45,23557.0,82.7996,82.9715,82.6096,82.7544,23557.0
2018-10-16 10:20:00,91.45,91.65,91.34,91.47,26390.0,82.7544,82.9353,82.6548,82.7725,26390.0
2018-10-16 10:30:00,91.37,91.67,91.32,91.61,18678.0,82.682,82.9534,82.6367,82.8991,18678.0
2018-10-16 10:40:00,91.64,91.77,91.5,91.52,20838.0,82.9263,83.0439,82.7996,82.8177,20838.0
2018-10-16 10:50:00,91.45,91.78,91.36,91.72,21178.0,82.7544,83.053,82.6729,82.9987,21178.0
2018-10-16 11:00:00,91.68,91.68,91.34,91.48,24435.0,82.9625,82.9625,82.6548,82.7815,24435.0
2018-10-16 11:10:00,91.48,92.19,91.44,92.18,16253.0,82.7815,83.424,82.7453,83.4149,16253.0
2018-10-16 11:20:00,92.22,92.22,91.93,92.06,16250.0,83.4511,83.4511,83.1887,83.3064,16250.0
2018-10-16 11:30:00,92.06,92.07,91.7,91.75,15968.0,83.3064,83.3154,82.9806,83.0258,15968.0
2018-10-16 11:40:00,91.77,91.92,91.72,91.81,9565.0,83.0439,83.1797,82.9987,83.0801,9565.0
2018-10-16 11:50:00,91.82,92.11,91.76,92.11,9458.0,83.0892,83.3516,83.0349,83.3516,9458.0
2018-10-16 12:00:00,92.17,92.23,92.08,92.18,20080.0,83.4059,83.4602,83.3245,83.4149,20080.0
2018-10-16 12:10:00,92.15,92.19,91.89,91.93,8674.0,83.3878,83.424,83.1525,83.1887,8674.0
2018-10-16 12:20:00,91.93,91.93,91.81,91.85,6542.0,83.1887,83.1887,83.0801,83.1163,6542.0
2018-10-16 12:30:00,91.85,92.08,91.79,91.98,10073.0,83.1163,83.3245,83.062,83.234,10073.0
2018-10-16 12:40:00,92.01,92.11,91.91,92.08,7711.0,83.2611,83.3516,83.1706,83.3245,7711.0
2018-10-16 12:50:00,92.08,92.2,92.05,92.2,5054.0,83.3245,83.433,83.2973,83.433,5054.0
2018-10-16 13:00:00,92.17,92.26,92.08,92.19,8062.0,83.4059,83.4873,83.3245,83.424,8062.0
2018-10-16 13:10:00,92.2,92.41,92.14,92.37,13814.0,83.433,83.6231,83.3787,83.5869,13814.0
2018-10-16 13:20:00,92.38,92.38,92.18,92.32,8499.0,83.5959,83.5959,83.4149,83.5416,8499.0
2018-10-16 13:30:00,92.34,92.47,92.25,92.39,9100.0,83.5597,83.6774,83.4783,83.605,9100.0
2018-10-16 13:40:00,92.42,92.63,92.36,92.49,16832.0,83.6321,83.8222,83.5778,83.6955,16832.0
2018-10-16 13:50:00,92.51,92.71,92.42,92.64,16581.0,83.7136,83.8945,83.6321,83.8312,16581.0
2018-10-16 14:00:00,92.62,92.96,92.57,92.88,21536.0,83.8131,84.1208,83.7679,84.0484,21536.0
2018-10-16 14:10:00,92.91,92.91,92.7,92.78,14307.0,84.0755,84.0755,83.8855,83.9579,14307.0
2018-10-16 14:20:00,92.82,92.96,92.77,92.83,19340.0,83.9941,84.1208,83.9488,84.0031,19340.0
2018-10-16 14:30:00,92.86,92.97,92.8,92.9,12099.0,84.0303,84.1298,83.976,84.0665,12099.0
2018-10-16 14:40:00,92.86,92.92,92.79,92.86,15026.0,84.0303,84.0846,83.9669,84.0303,15026.0
2018-10-16 14:50:00,92.86,92.92,92.85,92.89,41250.0,84.0303,84.0846,84.0212,84.0574,41250.0
2018-10-16 15:00:00,92.87,93.06,92.83,93.03,36913.0,84.0393,84.2113,84.0031,84.1841,36913.0
2018-10-16 15:10:00,93.02,93.14,92.9,92.97,27700.0,84.1751,84.2837,84.0665,84.1298,27700.0
2018-10-16 15:20:00,92.98,93.02,92.68,92.69,34101.0,84.1389,84.1751,83.8674,83.8764,34101.0
2018-10-16 15:30:00,92.7,92.71,92.54,92.7,111332.0,83.8855,83.8945,83.7407,83.8855,111332.0
2018-10-16 15:40:00,92.72,92.82,92.62,92.75,65128.0,83.9036,83.9941,83.8131,83.9307,65128.0
2018-10-16 15:50:00,92.77,93.01,92.73,92.96,202211.0,83.9488,84.166,83.9126,84.1208,202211.0
2018-10-17 09:30:00,96.98,97.0,94.43,94.46,94366.0,87.7585,87.7766,85.451,85.4781,94366.0
2018-10-17 09:40:00,94.42,94.61,93.45,94.1,50805.0,85.4419,85.6139,84.5642,85.1524,50805.0
2018-10-17 09:50:00,94.1,94.46,93.46,93.55,37661.0,85.1524,85.4781,84.5732,84.6547,37661.0
2018-10-17 10:00:00,93.54,93.93,93.46,93.85,37871.0,84.6456,84.9985,84.5732,84.9261,37871.0
2018-10-17 10:10:00,93.85,93.95,93.54,93.88,54756.0,84.9261,85.0166,84.6456,84.9533,54756.0
2018-10-17 10:20:00,93.86,94.16,93.64,93.88,84294.0,84.9352,85.2067,84.7361,84.9533,84294.0
2018-10-17 10:30:00,93.87,94.03,93.4,93.57,56114.0,84.9442,85.089,84.5189,84.6728,56114.0
2018-10-17 10:40:00,93.52,93.56,93.21,93.51,62210.0,84.6275,84.6637,84.347,84.6185,62210.0
2018-10-17 10:50:00,93.45,93.79,93.42,93.6,48824.0,84.5642,84.8719,84.537,84.6999,48824.0
2018-10-17 11:00:00,93.63,94.2,93.51,94.14,20270.0,84.7271,85.2429,84.6185,85.1886,20270.0
2018-10-17 11:10:00,94.15,94.15,93.55,93.7,108801.0,85.1976,85.1976,84.6547,84.7904,108801.0
2018-10-17 11:20:00,93.63,93.85,93.6,93.77,41604.0,84.7271,84.9261,84.6999,84.8538,41604.0
2018-10-17 11:30:00,93.82,94.05,93.72,93.93,23427.0,84.899,85.1071,84.8085,84.9985,23427.0
2018-10-17 11:40:00,93.9,94.39,93.9,94.37,16572.0,84.9714,85.4148,84.9714,85.3967,16572.0
2018-10-17 11:50:00,94.37,94.37,94.05,94.23,13366.0,85.3967,85.3967,85.1071,85.27,13366.0
2018-10-17 12:00:00,94.13,94.44,94.02,94.43,11795.0,85.1795,85.46,85.08,85.451,11795.0
2018-10-17 12:10:00,94.47,94.71,94.36,94.65,20552.0,85.4872,85.7044,85.3877,85.6501,20552.0
2018-10-17 12:20:00,94.7,94.81,94.63,94.64,15930.0,85.6953,85.7949,85.632,85.641,15930.0
2018-10-17 12:30:00,94.64,94.79,94.43,94.77,17494.0,85.641,85.7768,85.451,85.7587,17494.0
2018-10-17 12:40:00,94.81,94.87,94.52,94.58,18581.0,85.7949,85.8492,85.5324,85.5867,18581.0
2018-10-17 12:50:00,94.59,94.81,94.59,94.73,14744.0,85.5958,85.7949,85.5958,85.7225,14744.0
2018-10-17 13:00:00,94.74,95.16,94.72,94.94,32361.0,85.7315,86.1116,85.7134,85.9125,32361.0
2018-10-17 13:10:00,94.89,95.06,94.76,94.76,17200.0,85.8673,86.0211,85.7496,85.7496,17200.0
2018-10-17 13:20:00,94.75,94.75,94.37,94.4,17582.0,85.7406,85.7406,85.3967,85.4239,17582.0
2018-10-17 13:30:00,94.44,94.48,94.29,94.39,9832.0,85.46,85.4962,85.3243,85.4148,9832.0
2018-10-17 13:40:00,94.49,94.58,94.39,94.46,15614.0,85.5053,85.5867,85.4148,85.4781,15614.0
2018-10-17 13:50:00,94.44,94.57,94.38,94.45,14114.0,85.46,85.5777,85.4058,85.4691,14114.0
2018-10-17 14:00:00,94.42,94.43,94.19,94.29,13405.0,85.4419,85.451,85.2338,85.3243,13405.0
2018-10-17 14:10:00,94.28,94.28,93.91,94.04,14638.0,85.3153,85.3153,84.9804,85.0981,14638.0
2018-10-17 14:20:00,93.99,94.12,93.73,94.04,29082.0,85.0528,85.1705,84.8176,85.0981,29082.0
2018-10-17 14:30:00,93.98,94.17,93.93,94.06,19666.0,85.0438,85.2157,84.9985,85.1162,19666.0
2018-10-17 14:40:00,94.06,94.23,93.88,93.94,39467.0,85.1162,85.27,84.9533,85.0076,39467.0
2018-10-17 14:50:00,93.91,94.26,93.9,94.12,21801.0,84.9804,85.2972,84.9714,85.1705,21801.0
2018-10-17 15:00:00,94.11,94.28,94.02,94.25,20019.0,85.1614,85.3153,85.08,85.2881,20019.0
2018-10-17 15:10:00,94.26,94.27,93.96,94.13,21378.0,85.2972,85.3062,85.0257,85.1795,21378.0
2018-10-17 15:20:00,94.14,94.27,94.0,94.22,30171.0,85.1886,85.3062,85.0619,85.261,30171.0
2018-10-17 15:30:00,94.21,94.21,93.82,94.01,32600.0,85.2519,85.2519,84.899,85.0709,32600.0
2018-10-17 15:40:00,93.99,93.99,93.55,93.75,62780.0,85.0528,85.0528,84.6547,84.8357,62780.0
2018-10-17 15:50:00,93.68,93.96,93.65,93.83,118481.0,84.7723,85.0257,84.7452,84.9081,118481.0
2018-10-18 09:30:00,93.29,93.55,92.3,92.64,35960.0,84.4194,84.6547,83.5235,83.8312,35960.0
2018-10-18 09:40:00,92.64,93.19,92.54,93.07,30523.0,83.8312,84.3289,83.7407,84.2203,30523.0
2018-10-18 09:50:00,92.98,92.99,92.5,92.68,33749.0,84.1389,84.1479,83.7045,83.8674,33749.0
2018-10-18 10:00:00,92.69,92.91,92.51,92.58,17677.0,83.8764,84.0755,83.7136,83.7769,17677.0
2018-10-18 10:10:00,92.58,92.79,92.45,92.74,18655.0,83.7769,83.9669,83.6593,83.9217,18655.0
2018-10-18 10:20:00,92.66,92.84,92.58,92.81,17251.0,83.8493,84.0122,83.7769,83.985,17251.0
2018-10-18 10:30:00,92.83,92.94,92.49,92.64,12489.0,84.0031,84.1027,83.6955,83.8312,12489.0
2018-10-18 10:40:00,92.64,92.75,92.48,92.56,16534.0,83.8312,83.9307,83.6864,83.7588,16534.0
2018-10-18 10:50:00,92.59,92.73,92.33,92.56,22696.0,83.786,83.9126,83.5507,83.7588,22696.0
2018-10-18 11:00:00,92.59,92.71,92.35,92.45,14814.0,83.786,83.8945,83.5688,83.6593,14814.0
2018-10-18 11:10:00,92.43,92.53,92.22,92.26,16440.0,83.6412,83.7317,83.4511,83.4873,16440.0
2018-10-18 11:20:00,92.24,92.25,91.8,91.93,39981.0,83.4692,83.4783,83.0711,83.1887,39981.0
2018-10-18 11:30:00,91.92,91.95,91.61,91.86,22912.0,83.1797,83.2068,82.8991,83.1254,22912.0
2018-10-18 11:40:00,91.84,91.85,91.32,91.4,29165.0,83.1073,83.1163,82.6367,82.7091,29165.0
2018-10-18 11:50:00,91.46,91.76,91.32,91.71,24384.0,82.7634,83.0349,82.6367,82.9896,24384.0
2018-10-18 12:00:00,91.65,91.76,91.5,91.73,19933.0,82.9353,83.0349,82.7996,83.0077,19933.0
2018-10-18 12:10:00,91.67,91.75,91.54,91.67,15734.0,82.9534,83.0258,82.8358,82.9534,15734.0
2018-10-18 12:20:00,91.66,91.98,91.66,91.92,10551.0,82.9444,83.234,82.9444,83.1797,10551.0
2018-10-18 12:30:00,91.9,92.19,91.78,92.08,52600.0,83.1616,83.424,83.053,83.3245,52600.0
2018-10-18 12:40:00,92.12,92.28,91.88,91.98,18116.0,83.3606,83.5054,83.1435,83.234,18116.0
2018-10-18 12:50:00,92.0,92.1,91.92,92.01,18550.0,83.2521,83.3426,83.1797,83.2611,18550.0
2018-10-18 13:00:00,91.98,92.04,91.62,91.68,17448.0,83.234,83.2883,82.9082,82.9625,17448.0
2018-10-18 13:10:00,91.62,91.71,91.29,91.34,39382.0,82.9082,82.9896,82.6096,82.6548,39382.0
2018-10-18 13:20:00,91.38,91.56,91.31,91.42,16473.0,82.691,82.8539,82.6277,82.7272,16473.0
2018-10-18 13:30:00,91.38,91.5,91.31,91.48,17715.0,82.691,82.7996,82.6277,82.7815,17715.0
2018-10-18 13:40:00,91.46,91.6,91.29,91.6,16532.0,82.7634,82.8901,82.6096,82.8901,16532.0
2018-10-18 13:50:00,91.55,91.55,91.39,91.41,16263.0,82.8448,82.8448,82.7001,82.7182,16263.0
2018-10-18 14:00:00,91.38,91.85,91.38,91.72,13597.0,82.691,83.1163,82.691,82.9987,13597.0
2018-10-18 14:10:00,91.64,91.84,91.38,91.46,16645.0,82.9263,83.1073,82.691,82.7634,16645.0
2018-10-18 14:20:00,91.44,91.63,91.33,91.55,18415.0,82.7453,82.9172,82.6458,82.8448,18415.0
2018-10-18 14:30:00,91.54,91.63,91.39,91.59,15778.0,82.8358,82.9172,82.7001,82.881,15778.0
2018-10-18 14:40:00,91.52,91.84,91.51,91.72,13785.0,82.8177,83.1073,82.8087,82.9987,13785.0
2018-10-18 14:50:00,91.69,91.75,91.51,91.57,17695.0,82.9715,83.0258,82.8087,82.8629,17695.0
2018-10-18 15:00:00,91.55,91.63,91.29,91.3,45998.0,82.8448,82.9172,82.6096,82.6186,45998.0
2018-10-18 15:10:00,91.27,91.39,91.08,91.2,33747.0,82.5915,82.7001,82.4195,82.5281,33747.0
2018-10-18 15:20:00,91.21,91.49,91.12,91.43,31356.0,82.5372,82.7906,82.4557,82.7363,31356.0
2018-10-18 15:30:00,91.43,91.51,91.28,91.51,28133.0,82.7363,82.8087,82.6005,82.8087,28133.0
2018-10-18 15:40:00,91.54,91.69,91.43,91.44,60928.0,82.8358,82.9715,82.7363,82.7453,60928.0
2018-10-18 15:50:00,91.43,91.46,91.17,91.35,163133.0,82.7363,82.7634,82.501,82.6639,163133.0
2018-10-19 09:30:00,91.67,92.24,91.53,91.82,96119.0,82.9534,83.4692,82.8267,83.0892,96119.0
2018-10-19 09:40:00,91.81,92.26,91.79,92.19,20445.0,83.0801,83.4873,83.062,83.424,20445.0
2018-10-19 09:50:00,92.23,92.72,92.18,92.39,26444.0,83.4602,83.9036,83.4149,83.605,26444.0
2018-10-19 10:00:00,92.38,92.63,92.21,92.6,26123.0,83.5959,83.8222,83.4421,83.795,26123.0
2018-10-19 10:10:00,92.56,92.76,92.45,92.62,70284.0,83.7588,83.9398,83.6593,83.8131,70284.0
2018-10-19 10:20:00,92.62,92.78,92.43,92.45,48079.0,83.8131,83.9579,83.6412,83.6593,48079.0
2018-10-19 10:30:00,92.43,92.73,92.42,92.47,30349.0,83.6412,83.9126,83.6321,83.6774,30349.0
2018-10-19 10:40:00,92.5,92.82,92.39,92.57,45811.0,83.7045,83.9941,83.605,83.7679,45811.0
2018-10-19 10:50:00,92.56,92.69,92.5,92.59,40719.0,83.7588,83.8764,83.7045,83.786,40719.0
2018-10-19 11:00:00,92.6,92.78,92.6,92.7,13864.0,83.795,83.9579,83.795,83.8855,13864.0
2018-10-19 11:10:00,92.66,92.73,92.5,92.55,18066.0,83.8493,83.9126,83.7045,83.7498,18066.0
2018-10-19 11:20:00,92.56,92.6,92.4,92.47,48672.0,83.7588,83.795,83.614,83.6774,48672.0
2018-10-19 11:30:00,92.46,92.51,91.98,92.05,159926.0,83.6683,83.7136,83.234,83.2973,159926.0
2018-10-19 11:40:00,92.04,92.3,91.93,91.99,96572.0,83.2883,83.5235,83.1887,83.243,96572.0
2018-10-19 11:50:00,91.98,92.0,91.49,91.65,33077.0,83.234,83.2521,82.7906,82.9353,33077.0
2018-10-19 12:00:00,91.68,91.82,91.55,91.7,36924.0,82.9625,83.0892,82.8448,82.9806,36924.0
2018-10-19 12:10:00,91.69,91.69,90.96,91.06,43384.0,82.9715,82.9715,82.3109,82.4014,43384.0
2018-10-19 12:20:00,91.05,91.05,90.54,90.75,21434.0,82.3924,82.3924,81.9309,82.1209,21434.0
2018-10-19 12:30:00,90.7,90.85,90.53,90.79,18570.0,82.0757,82.2114,81.9218,82.1571,18570.0
2018-10-19 12:40:00,90.79,90.92,90.55,90.7,28744.0,82.1571,82.2748,81.9399,82.0757,28744.0
2018-10-19 12:50:00,90.68,90.95,90.54,90.79,14794.0,82.0576,82.3019,81.9309,82.1571,14794.0
2018-10-19 13:00:00,90.73,90.74,90.32,90.32,10168.0,82.1028,82.1119,81.7318,81.7318,10168.0
2018-10-19 13:10:00,90.33,90.82,90.32,90.71,19661.0,81.7409,82.1843,81.7318,82.0847,19661.0
2018-10-19 13:20:00,90.68,90.81,90.6,90.71,10135.0,82.0576,82.1752,81.9852,82.0847,10135.0
2018-10-19 13:30:00,90.65,90.86,90.64,90.76,7199.0,82.0304,82.2205,82.0214,82.13,7199.0
2018-10-19 13:40:00,90.74,90.88,90.62,90.76,8698.0,82.1119,82.2386,82.0033,82.13,8698.0
2018-10-19 13:50:00,90.77,90.8,90.62,90.74,14329.0,82.139,82.1662,82.0033,82.1119,14329.0
2018-10-19 14:00:00,90.63,90.63,90.12,90.38,13178.0,82.0123,82.0123,81.5508,81.7861,13178.0
2018-10-19 14:10:00,90.33,90.63,90.33,90.62,8425.0,81.7409,82.0123,81.7409,82.0033,8425.0
2018-10-19 14:20:00,90.65,90.99,90.58,90.79,6400.0,82.0304,82.3381,81.9671,82.1571,6400.0
2018-10-19 14:30:00,90.83,91.01,90.73,90.83,10701.0,82.1933,82.3562,82.1028,82.1933,10701.0
2018-10-19 14:40:00,90.86,91.06,90.69,91.06,8473.0,82.2205,82.4014,82.0666,82.4014,8473.0
2018-10-19 14:50:00,91.04,91.11,90.91,91.0,32700.0,82.3833,82.4467,82.2657,82.3471,32700.0
2018-10-19 15:00:00,91.0,91.08,90.9,91.05,23710.0,82.3471,82.4195,82.2567,82.3924,23710.0
2018-10-19 15:10:00,91.04,91.16,90.93,91.14,23964.0,82.3833,82.4919,82.2838,82.4738,23964.0
2018-10-19 15:20:00,91.12,91.42,91.12,91.38,22847.0,82.4557,82.7272,82.4557,82.691,22847.0
2018-10-19 15:30:00,91.38,91.51,91.29,91.46,35150.0,82.691,82.8087,82.6096,82.7634,35150.0
2018-10-19 15:40:00,91.42,91.55,91.23,91.26,34988.0,82.7272,82.8448,82.5553,82.5824,34988.0
2018-10-19 15:50:00,91.21,91.38,90.8,90.8,143929.0,82.5372,82.691,82.1662,82.1662,143929.0
2018-10-22 09:30:00,91.11,91.57,90.33,90.66,78029.0,82.4467,82.8629,81.7409,82.0395,78029.0
2018-10-22 09:40:00,90.7,90.7,90.18,90.26,54183.0,82.0757,82.0757,81.6051,81.6775,54183.0
2018-10-22 09:50:00,90.22,90.22,89.3,89.4,135614.0,81.6413,81.6413,80.8088,80.8993,135614.0
2018-10-22 10:00:00,89.4,89.96,89.34,89.61,89613.0,80.8993,81.406,80.845,81.0893,89613.0
2018-10-22 10:10:00,89.67,89.78,89.5,89.72,52728.0,81.1436,81.2432,80.9898,81.1889,52728.0
2018-10-22 10:20:00,89.75,89.76,89.24,89.44,58325.0,81.216,81.2251,80.7545,80.9355,58325.0
2018-10-22 10:30:00,89.45,89.77,89.28,89.68,38625.0,80.9445,81.2341,80.7907,81.1527,38625.0
2018-10-22 10:40:00,89.7,90.04,89.56,90.0,49100.0,81.1708,81.4784,81.0441,81.4422,49100.0
2018-10-22 10:50:00,89.95,90.22,89.92,90.12,163469.0,81.397,81.6413,81.3698,81.5508,163469.0
2018-10-22 11:00:00,90.09,90.38,90.0,90.17,13432.0,81.5237,81.7861,81.4422,81.5961,13432.0
2018-10-22 11:10:00,90.17,90.17,89.89,90.05,10924.0,81.5961,81.5961,81.3427,81.4875,10924.0
2018-10-22 11:20:00,90.07,90.23,89.97,90.12,19078.0,81.5056,81.6504,81.4151,81.5508,19078.0
2018-10-22 11:30:00,90.08,90.13,89.77,89.87,17707.0,81.5146,81.5599,81.2341,81.3246,17707.0
2018-10-22 11:40:00,89.82,89.85,89.63,89.66,10200.0,81.2793,81.3065,81.1074,81.1346,10200.0
2018-10-22 11:50:00,89.61,89.61,89.37,89.51,15100.0,81.0893,81.0893,80.8721,80.9988,15100.0
2018-10-22 12:00:00,89.47,89.92,89.45,89.68,8752.0,80.9626,81.3698,80.9445,81.1527,8752.0
2018-10-22 12:10:00,89.53,89.54,89.26,89.26,8325.0,81.0169,81.026,80.7726,80.7726,8325.0
2018-10-22 12:20:00,89.29,89.3,89.09,89.23,16841.0,80.7997,80.8088,80.6188,80.7454,16841.0
2018-10-22 12:30:00,89.26,89.38,89.25,89.35,10671.0,80.7726,80.8812,80.7635,80.854,10671.0
2018-10-22 12:40:00,89.3,89.58,89.3,89.53,26554.0,80.8088,81.0622,80.8088,81.0169,26554.0
2018-10-22 12:50:00,89.55,89.72,89.51,89.54,23200.0,81.035,81.1889,80.9988,81.026,23200.0
2018-10-22 13:00:00,89.48,89.91,89.48,89.86,16700.0,80.9717,81.3608,80.9717,81.3155,16700.0
2018-10-22 13:10:00,89.89,89.93,89.76,89.79,8306.0,81.3427,81.3789,81.2251,81.2522,8306.0
2018-10-22 13:20:00,89.76,89.89,89.58,89.67,18840.0,81.2251,81.3427,81.0622,81.1436,18840.0
2018-10-22 13:30:00,89.62,89.79,89.55,89.66,9794.0,81.0984,81.2522,81.035,81.1346,9794.0
2018-10-22 13:40:00,89.7,89.83,89.63,89.67,16063.0,81.1708,81.2884,81.1074,81.1436,16063.0
2018-10-22 13:50:00,89.69,89.84,89.58,89.77,31835.0,81.1617,81.2974,81.0622,81.2341,31835.0
2018-10-22 14:00:00,89.75,89.92,89.71,89.87,38161.0,81.216,81.3698,81.1798,81.3246,38161.0
2018-10-22 14:10:00,89.9,90.02,89.69,89.83,16097.0,81.3517,81.4603,81.1617,81.2884,16097.0
2018-10-22 14:20:00,89.85,89.97,89.69,89.72,10042.0,81.3065,81.4151,81.1617,81.1889,10042.0
2018-10-22 14:30:00,89.62,89.87,89.62,89.8,28592.0,81.0984,81.3246,81.0984,81.2612,28592.0
2018-10-22 14:40:00,89.79,89.9,89.65,89.79,21262.0,81.2522,81.3517,81.1255,81.2522,21262.0
2018-10-22 14:50:00,89.82,89.96,89.75,89.87,82103.0,81.2793,81.406,81.216,81.3246,82103.0
2018-10-22 15:00:00,89.83,90.33,89.82,90.31,35872.0,81.2884,81.7409,81.2793,81.7228,35872.0
2018-10-22 15:10:00,90.31,90.59,90.3,90.49,43150.0,81.7228,81.9761,81.7137,81.8856,43150.0
2018-10-22 15:20:00,90.52,90.6,90.48,90.53,23848.0,81.9128,81.9852,81.8766,81.9218,23848.0
2018-10-22 15:30:00,90.51,90.73,90.49,90.58,49447.0,81.9037,82.1028,81.8856,81.9671,49447.0
2018-10-22 15:40:00,90.61,90.73,90.3,90.3,48866.0,81.9942,82.1028,81.7137,81.7137,48866.0
2018-10-22 15:50:00,90.31,90.46,90.22,90.27,99225.0,81.7228,81.8585,81.6413,81.6866,99225.0
2018-10-23 09:30:00,87.87,88.52,87.05,87.15,77296.0,79.5148,80.103,78.7727,78.8632,77296.0
2018-10-23 09:40:00,87.16,88.41,87.11,88.32,70297.0,78.8723,80.0034,78.827,79.922,70297.0
2018-10-23 09:50:00,88.3,88.31,87.88,88.07,59118.0,79.9039,79.9129,79.5238,79.6957,59118.0
2018-10-23 10:00:00,87.98,88.06,87.35,87.68,46916.0,79.6143,79.6867,79.0442,79.3428,46916.0
2018-10-23 10:10:00,87.69,87.78,87.02,87.17,19147.0,79.3519,79.4333,78.7456,78.8813,19147.0
2018-10-23 10:20:00,87.2,87.66,87.13,87.41,26331.0,78.9085,79.3247,78.8451,79.0985,26331.0
2018-10-23 10:30:00,87.43,87.65,87.2,87.65,23152.0,79.1166,79.3157,78.9085,79.3157,23152.0
2018-10-23 10:40:00,87.61,87.87,87.48,87.83,19679.0,79.2795,79.5148,79.1618,79.4786,19679.0
2018-10-23 10:50:00,87.81,88.18,87.71,88.03,17692.0,79.4605,79.7953,79.37,79.6596,17692.0
2018-10-23 11:00:00,87.97,88.4,87.93,88.31,17305.0,79.6053,79.9944,79.5691,79.9129,17305.0
2018-10-23 11:10:00,88.33,88.74,88.28,88.74,15974.0,79.931,80.302,79.8858,80.302,15974.0
2018-10-23 11:20:00,88.72,89.04,88.67,88.84,17105.0,80.2839,80.5735,80.2387,80.3925,17105.0
2018-10-23 11:30:00,88.88,89.02,88.76,88.87,11821.0,80.4287,80.5554,80.3201,80.4197,11821.0
2018-10-23 11:40:00,88.84,89.01,88.73,88.91,8147.0,80.3925,80.5464,80.293,80.4559,8147.0
2018-10-23 11:50:00,89.0,89.03,88.67,88.67,13342.0,80.5373,80.5645,80.2387,80.2387,13342.0
2018-10-23 12:00:00,88.66,89.22,88.59,89.22,9779.0,80.2296,80.7364,80.1663,80.7364,9779.0
2018-10-23 12:10:00,89.26,89.45,89.18,89.38,8519.0,80.7726,80.9445,80.7002,80.8812,8519.0
2018-10-23 12:20:00,89.44,89.66,89.37,89.59,10325.0,80.9355,81.1346,80.8721,81.0712,10325.0
2018-10-23 12:30:00,89.61,90.14,89.61,90.11,9971.0,81.0893,81.5689,81.0893,81.5418,9971.0
2018-10-23 12:40:00,90.06,90.33,90.0,90.04,14371.0,81.4965,81.7409,81.4422,81.4784,14371.0
2018-10-23 12:50:00,90.05,90.29,89.7,89.8,9280.0,81.4875,81.7047,81.1708,81.2612,9280.0
2018-10-23 13:00:00,89.74,90.27,89.69,90.24,9791.0,81.207,81.6866,81.1617,81.6594,9791.0
2018-10-23 13:10:00,90.2,90.2,89.84,89.91,8232.0,81.6232,81.6232,81.2974,81.3608,8232.0
2018-10-23 13:20:00,89.94,90.15,89.93,90.01,11471.0,81.3879,81.578,81.3789,81.4513,11471.0
2018-10-23 13:30:00,90.05,90.09,89.8,89.91,5891.0,81.4875,81.5237,81.2612,81.3608,5891.0
2018-10-23 13:40:00,89.95,89.99,89.8,89.82,5780.0,81.397,81.4332,81.2612,81.2793,5780.0
2018-10-23 13:50:00,89.79,90.04,89.79,89.93,8440.0,81.2522,81.4784,81.2522,81.3789,8440.0
2018-10-23 14:00:00,89.87,90.1,89.7,89.9,7979.0,81.3246,81.5327,81.1708,81.3517,7979.0
2018-10-23 14:10:00,89.88,90.33,89.88,90.33,8354.0,81.3336,81.7409,81.3336,81.7409,8354.0
2018-10-23 14:20:00,90.35,90.36,90.04,90.08,8956.0,81.759,81.768,81.4784,81.5146,8956.0
2018-10-23 14:30:00,90.14,90.52,90.1,90.32,8773.0,81.5689,81.9128,81.5327,81.7318,8773.0
2018-10-23 14:40:00,90.32,90.43,90.15,90.23,9013.0,81.7318,81.8313,81.578,81.6504,9013.0
2018-10-23 14:50:00,90.25,90.59,90.24,90.52,12466.0,81.6685,81.9761,81.6594,81.9128,12466.0
2018-10-23 15:00:00,90.57,90.61,90.4,90.55,11963.0,81.958,81.9942,81.8042,81.9399,11963.0
2018-10-23 15:10:00,90.54,90.6,90.41,90.46,11902.0,81.9309,81.9852,81.8132,81.8585,11902.0
2018-10-23 15:20:00,90.51,90.82,90.5,90.74,27364.0,81.9037,82.1843,81.8947,82.1119,27364.0
2018-10-23 15:30:00,90.73,90.75,90.48,90.55,23871.0,82.1028,82.1209,81.8766,81.9399,23871.0
2018-10-23 15:40:00,90.55,90.69,90.44,90.6,52165.0,81.9399,82.0666,81.8404,81.9852,52165.0
2018-10-23 15:50:00,90.54,90.65,90.31,90.5,143913.0,81.9309,82.0304,81.7228,81.8947,143913.0
2018-10-24 09:30:00,89.21,89.29,88.05,88.44,53606.0,80.7273,80.7997,79.6776,80.0306,53606.0
2018-10-24 09:40:00,88.42,88.82,88.28,88.64,36152.0,80.0125,80.3744,79.8858,80.2115,36152.0
2018-10-24 09:50:00,88.67,89.24,88.54,88.92,67144.0,80.2387,80.7545,80.1211,80.4649,67144.0
2018-10-24 10:00:00,88.92,89.4,88.79,89.33,43792.0,80.4649,80.8993,80.3473,80.8359,43792.0
2018-10-24 10:10:00,89.36,89.56,88.83,88.86,41852.0,80.8631,81.0441,80.3835,80.4106,41852.0
2018-10-24 10:20:00,88.85,89.0,88.6,88.9,40781.0,80.4016,80.5373,80.1754,80.4468,40781.0
2018-10-24 10:30:00,88.85,89.04,88.73,88.73,41443.0,80.4016,80.5735,80.293,80.293,41443.0
2018-10-24 10:40:00,88.74,89.0,88.67,88.86,54841.0,80.302,80.5373,80.2387,80.4106,54841.0
2018-10-24 10:50:00,88.84,88.95,88.76,88.87,26668.0,80.3925,80.4921,80.3201,80.4197,26668.0
2018-10-24 11:00:00,88.86,88.9,88.36,88.37,43588.0,80.4106,80.4468,79.9582,79.9672,43588.0
2018-10-24 11:10:00,88.35,88.61,88.35,88.46,35188.0,79.9491,80.1844,79.9491,80.0487,35188.0
2018-10-24 11:20:00,88.43,88.75,88.32,88.32,22720.0,80.0215,80.3111,79.922,79.922,22720.0
2018-10-24 11:30:00,88.35,88.41,88.03,88.25,21521.0,79.9491,80.0034,79.6596,79.8586,21521.0
2018-10-24 11:40:00,88.25,88.97,88.22,88.85,23724.0,79.8586,80.5102,79.8315,80.4016,23724.0
2018-10-24 11:50:00,88.9,89.52,88.69,89.34,20718.0,80.4468,81.0079,80.2568,80.845,20718.0
2018-10-24 12:00:00,89.33,89.51,89.12,89.17,15205.0,80.8359,80.9988,80.6459,80.6912,15205.0
2018-10-24 12:10:00,89.17,89.31,88.96,89.04,12118.0,80.6912,80.8178,80.5011,80.5735,12118.0
2018-10-24 12:20:00,89.07,89.38,89.05,89.26,17885.0,80.6007,80.8812,80.5826,80.7726,17885.0
2018-10-24 12:30:00,89.23,89.28,89.05,89.24,23349.0,80.7454,80.7907,80.5826,80.7545,23349.0
2018-10-24 12:40:00,89.22,89.3,89.06,89.17,16290.0,80.7364,80.8088,80.5916,80.6912,16290.0
2018-10-24 12:50:00,89.14,89.41,89.04,89.26,15617.0,80.664,80.9083,80.5735,80.7726,15617.0
2018-10-24 13:00:00,89.22,89.24,88.41,88.5,17042.0,80.7364,80.7545,80.0034,80.0849,17042.0
2018-10-24 13:10:00,88.54,88.73,88.34,88.7,15484.0,80.1211,80.293,79.9401,80.2658,15484.0
2018-10-24 13:20:00,88.73,88.74,88.37,88.42,16908.0,80.293,80.302,79.9672,80.0125,16908.0
2018-10-24 13:30:00,88.43,88.74,88.2,88.41,26154.0,80.0215,80.302,79.8134,80.0034,26154.0
2018-10-24 13:40:00,88.48,88.78,88.47,88.72,28737.0,80.0668,80.3382,80.0577,80.2839,28737.0
2018-10-24 13:50:00,88.71,88.96,88.62,88.9,30456.0,80.2749,80.5011,80.1935,80.4468,30456.0
2018-10-24 14:00:00,88.84,88.97,88.66,88.87,42827.0,80.3925,80.5102,80.2296,80.4197,42827.0
2018-10-24 14:10:00,88.88,89.0,88.73,89.0,30891.0,80.4287,80.5373,80.293,80.5373,30891.0
2018-10-24 14:20:00,89.03,89.44,88.91,89.32,19021.0,80.5645,80.9355,80.4559,80.8269,19021.0
2018-10-24 14:30:00,89.37,89.56,89.05,89.11,26173.0,80.8721,81.0441,80.5826,80.6369,26173.0
2018-10-24 14:40:00,89.09,89.18,88.5,88.55,33539.0,80.6188,80.7002,80.0849,80.1301,33539.0
2018-10-24 14:50:00,88.54,88.68,88.25,88.25,18869.0,80.1211,80.2477,79.8586,79.8586,18869.0
2018-10-24 15:00:00,88.21,88.21,87.83,88.07,30760.0,79.8224,79.8224,79.4786,79.6957,30760.0
2018-10-24 15:10:00,88.06,88.22,87.81,87.86,28821.0,79.6867,79.8315,79.4605,79.5057,28821.0
2018-10-24 15:20:00,87.83,87.83,87.4,87.42,29415.0,79.4786,79.4786,79.0895,79.1076,29415.0
2018-10-24 15:30:00,87.41,87.52,87.28,87.36,49191.0,79.0985,79.198,78.9809,79.0533,49191.0
2018-10-24 15:40:00,87.35,87.46,87.01,87.01,50257.0,79.0442,79.1438,78.7365,78.7365,50257.0
2018-10-24 15:50:00,87.01,87.01,85.89,85.95,236876.0,78.7365,78.7365,77.723,77.7773,236876.0
2018-10-25 09:30:00,87.54,88.27,87.05,87.98,29536.0,79.2161,79.8767,78.7727,79.6143,29536.0
2018-10-25 09:40:00,87.93,87.93,87.33,87.36,15735.0,79.5691,79.5691,79.0261,79.0533,15735.0
2018-10-25 09:50:00,87.36,87.97,87.31,87.39,21617.0,79.0533,79.6053,79.008,79.0804,21617.0
2018-10-25 10:00:00,87.31,88.19,87.25,88.19,15695.0,79.008,79.8043,78.9537,79.8043,15695.0
2018-10-25 10:10:00,88.23,88.33,87.69,87.71,9401.0,79.8405,79.931,79.3519,79.37,9401.0
2018-10-25 10:20:00,87.76,88.03,87.57,88.03,13786.0,79.4152,79.6596,79.2433,79.6596,13786.0
2018-10-25 10:30:00,87.92,88.06,87.67,87.67,53069.0,79.56,79.6867,79.3338,79.3338,53069.0
2018-10-25 10:40:00,87.62,88.05,87.37,87.49,20881.0,79.2885,79.6776,79.0623,79.1709,20881.0
2018-10-25 10:50:00,87.5,87.67,87.23,87.48,12830.0,79.1799,79.3338,78.9356,79.1618,12830.0
2018-10-25 11:00:00,87.47,87.54,87.0,87.23,21447.0,79.1528,79.2161,78.7275,78.9356,21447.0
2018-10-25 11:10:00,87.27,87.46,87.0,87.45,27789.0,78.9718,79.1438,78.7275,79.1347,27789.0
2018-10-25 11:20:00,87.48,87.95,87.48,87.93,9962.0,79.1618,79.5872,79.1618,79.5691,9962.0
2018-10-25 11:30:00,88.02,88.03,87.83,87.9,8656.0,79.6505,79.6596,79.4786,79.5419,8656.0
2018-10-25 11:40:00,87.91,87.99,87.64,87.92,7465.0,79.551,79.6234,79.3066,79.56,7465.0
2018-10-25 11:50:00,87.99,88.31,87.99,88.04,7745.0,79.6234,79.9129,79.6234,79.6686,7745.0
2018-10-25 12:00:00,88.03,88.23,87.87,88.16,19779.0,79.6596,79.8405,79.5148,79.7772,19779.0
2018-10-25 12:10:00,88.19,88.23,87.66,87.71,9967.0,79.8043,79.8405,79.3247,79.37,9967.0
2018-10-25 12:20:00,87.67,87.98,87.61,87.68,9722.0,79.3338,79.6143,79.2795,79.3428,9722.0
2018-10-25 12:30:00,87.75,87.97,87.72,87.93,13776.0,79.4062,79.6053,79.379,79.5691,13776.0
2018-10-25 12:40:00,88.05,88.17,87.82,88.03,8220.0,79.6776,79.7862,79.4695,79.6596,8220.0
2018-10-25 12:50:00,88.1,88.16,87.93,88.04,24088.0,79.7229,79.7772,79.5691,79.6686,24088.0
2018-10-25 13:00:00,88.05,88.17,87.84,87.86,23397.0,79.6776,79.7862,79.4876,79.5057,23397.0
2018-10-25 13:10:00,87.81,88.06,87.76,87.97,10180.0,79.4605,79.6867,79.4152,79.6053,10180.0
2018-10-25 13:20:00,87.97,88.39,87.97,88.38,29286.0,79.6053,79.9853,79.6053,79.9763,29286.0
2018-10-25 13:30:00,88.33,88.47,88.16,88.38,8078.0,79.931,80.0577,79.7772,79.9763,8078.0
2018-10-25 13:40:00,88.36,88.62,88.35,88.56,7689.0,79.9582,80.1935,79.9491,80.1392,7689.0
2018-10-25 13:50:00,88.56,88.65,88.43,88.48,6186.0,80.1392,80.2206,80.0215,80.0668,6186.0
2018-10-25 14:00:00,88.49,88.59,88.28,88.56,9224.0,80.0758,80.1663,79.8858,80.1392,9224.0
2018-10-25 14:10:00,88.6,88.69,88.52,88.65,9881.0,80.1754,80.2568,80.103,80.2206,9881.0
2018-10-25 14:20:00,88.67,88.97,88.61,88.88,15038.0,80.2387,80.5102,80.1844,80.4287,15038.0
2018-10-25 14:30:00,88.93,89.53,88.88,89.51,78730.0,80.474,81.0169,80.4287,80.9988,78730.0
2018-10-25 14:40:00,89.46,89.57,89.27,89.27,18990.0,80.9536,81.0531,80.7816,80.7816,18990.0
2018-10-25 14:50:00,89.24,89.34,88.76,88.83,41801.0,80.7545,80.845,80.3201,80.3835,41801.0
2018-10-25 15:00:00,88.86,88.95,88.6,88.74,46371.0,80.4106,80.4921,80.1754,80.302,46371.0
2018-10-25 15:10:00,88.74,89.14,88.74,88.92,36980.0,80.302,80.664,80.302,80.4649,36980.0
2018-10-25 15:20:00,88.91,89.04,88.8,89.01,46821.0,80.4559,80.5735,80.3563,80.5464,46821.0
2018-10-25 15:30:00,89.03,89.16,88.9,88.98,41941.0,80.5645,80.6821,80.4468,80.5192,41941.0
2018-10-25 15:40:00,88.97,89.05,88.74,88.95,60387.0,80.5102,80.5826,80.302,80.4921,60387.0
2018-10-25 15:50:00,88.95,89.05,88.73,89.04,145576.0,80.4921,80.5826,80.293,80.5735,145576.0
2018-10-26 09:30:00,87.0,87.66,86.0,87.01,77525.0,78.7275,79.3247,77.8226,78.7365,77525.0
2018-10-26 09:40:00,87.06,87.74,86.81,87.71,47926.0,78.7818,79.3971,78.5556,79.37,47926.0
2018-10-26 09:50:00,87.71,88.4,87.35,87.81,29110.0,79.37,79.9944,79.0442,79.4605,29110.0
2018-10-26 10:00:00,87.58,87.61,86.56,86.64,31695.0,79.2523,79.2795,78.3293,78.4017,31695.0
2018-10-26 10:10:00,86.7,86.94,86.49,86.7,23205.0,78.456,78.6732,78.266,78.456,23205.0
2018-10-26 10:20:00,86.76,87.29,86.7,86.97,30969.0,78.5103,78.9899,78.456,78.7003,30969.0
2018-10-26 10:30:00,86.95,87.02,86.55,86.58,33356.0,78.6822,78.7456,78.3203,78.3474,33356.0
2018-10-26 10:40:00,86.57,86.65,86.11,86.39,48145.0,78.3384,78.4108,77.9221,78.1755,48145.0
2018-10-26 10:50:00,86.45,86.61,86.11,86.29,31919.0,78.2298,78.3746,77.9221,78.085,31919.0
2018-10-26 11:00:00,86.24,86.96,86.24,86.81,35429.0,78.0398,78.6913,78.0398,78.5556,35429.0
2018-10-26 11:10:00,86.83,87.37,86.8,87.23,31010.0,78.5737,79.0623,78.5465,78.9356,31010.0
2018-10-26 11:20:00,87.24,88.08,87.24,87.97,22947.0,78.9447,79.7048,78.9447,79.6053,22947.0
2018-10-26 11:30:00,87.93,88.16,87.59,87.81,108803.0,79.5691,79.7772,79.2614,79.4605,108803.0
2018-10-26 11:40:00,87.92,88.05,87.62,87.8,15403.0,79.56,79.6776,79.2885,79.4514,15403.0
2018-10-26 11:50:00,87.82,88.27,87.82,88.09,21487.0,79.4695,79.8767,79.4695,79.7138,21487.0
2018-10-26 12:00:00,88.08,88.47,88.06,88.17,19360.0,79.7048,80.0577,79.6867,79.7862,19360.0
2018-10-26 12:10:00,88.16,88.16,87.57,87.73,23272.0,79.7772,79.7772,79.2433,79.3881,23272.0
2018-10-26 12:20:00,87.71,87.94,87.35,87.55,34726.0,79.37,79.5781,79.0442,79.2252,34726.0
2018-10-26 12:30:00,87.53,87.85,87.45,87.72,41523.0,79.2071,79.4967,79.1347,79.379,41523.0
2018-10-26 12:40:00,87.72,88.05,87.64,88.01,58898.0,79.379,79.6776,79.3066,79.6415,58898.0
2018-10-26 12:50:00,88.01,88.35,87.76,88.34,73945.0,79.6415,79.9491,79.4152,79.9401,73945.0
2018-10-26 13:00:00,88.39,88.74,88.39,88.65,22999.0,79.9853,80.302,79.9853,80.2206,22999.0
2018-10-26 13:10:00,88.65,89.06,88.6,88.93,30512.0,80.2206,80.5916,80.1754,80.474,30512.0
2018-10-26 13:20:00,88.92,88.96,88.52,88.53,21646.0,80.4649,80.5011,80.103,80.112,21646.0
2018-10-26 13:30:00,88.5,88.51,87.92,88.01,25783.0,80.0849,80.0939,79.56,79.6415,25783.0
2018-10-26 13:40:00,88.06,88.39,88.04,88.37,33607.0,79.6867,79.9853,79.6686,79.9672,33607.0
2018-10-26 13:50:00,88.32,88.66,88.25,88.51,22299.0,79.922,80.2296,79.8586,80.0939,22299.0
2018-10-26 14:00:00,88.51,88.63,87.99,88.11,19749.0,80.0939,80.2025,79.6234,79.7319,19749.0
2018-10-26 14:10:00,88.12,88.27,87.95,88.08,83208.0,79.741,79.8767,79.5872,79.7048,83208.0
2018-10-26 14:20:00,88.11,88.42,87.91,88.22,62194.0,79.7319,80.0125,79.551,79.8315,62194.0
2018-10-26 14:30:00,88.18,88.51,88.18,88.21,31422.0,79.7953,80.0939,79.7953,79.8224,31422.0
2018-10-26 14:40:00,88.25,88.34,88.05,88.24,60211.0,79.8586,79.9401,79.6776,79.8496,60211.0
2018-10-26 14:50:00,88.24,88.38,87.71,87.84,98821.0,79.8496,79.9763,79.37,79.4876,98821.0
2018-10-26 15:00:00,87.7,87.77,87.52,87.56,33359.0,79.3609,79.4243,79.198,79.2342,33359.0
2018-10-26 15:10:00,87.62,87.74,87.23,87.67,31018.0,79.2885,79.3971,78.9356,79.3338,31018.0
2018-10-26 15:20:00,87.65,87.96,87.63,87.67,43436.0,79.3157,79.5962,79.2976,79.3338,43436.0
2018-10-26 15:30:00,87.68,87.89,87.29,87.69,80923.0,79.3428,79.5329,78.9899,79.3519,80923.0
2018-10-26 15:40:00,87.68,87.93,87.19,87.64,98582.0,79.3428,79.5691,78.8994,79.3066,98582.0
2018-10-26 15:50:00,87.69,87.92,87.19,87.21,246226.0,79.3519,79.56,78.8994,78.9175,246226.0
2018-10-29 09:30:00,88.67,89.04,88.19,88.29,41896.0,80.2387,80.5735,79.8043,79.8948,41896.0
2018-10-29 09:40:00,88.34,88.59,87.58,87.58,57955.0,79.9401,80.1663,79.2523,79.2523,57955.0
2018-10-29 09:50:00,87.55,88.1,87.37,88.03,45007.0,79.2252,79.7229,79.0623,79.6596,45007.0
2018-10-29 10:00:00,88.02,88.63,88.01,88.58,47177.0,79.6505,80.2025,79.6415,80.1573,47177.0
2018-10-29 10:10:00,88.58,88.84,88.25,88.28,25946.0,80.1573,80.3925,79.8586,79.8858,25946.0
2018-10-29 10:20:00,88.23,88.73,88.17,88.41,28038.0,79.8405,80.293,79.7862,80.0034,28038.0
2018-10-29 10:30:00,88.36,88.64,87.91,87.96,53826.0,79.9582,80.2115,79.551,79.5962,53826.0
2018-10-29 10:40:00,87.93,88.38,87.9,88.26,20054.0,79.5691,79.9763,79.5419,79.8677,20054.0
2018-10-29 10:50:00,88.31,88.68,88.3,88.43,17878.0,79.9129,80.2477,79.9039,80.0215,17878.0
2018-10-29 11:00:00,88.52,88.61,88.31,88.34,15444.0,80.103,80.1844,79.9129,79.9401,15444.0
2018-10-29 11:10:00,88.27,88.3,87.99,88.06,28084.0,79.8767,79.9039,79.6234,79.6867,28084.0
2018-10-29 11:20:00,88.01,88.2,87.88,88.16,34236.0,79.6415,79.8134,79.5238,79.7772,34236.0
2018-10-29 11:30:00,88.17,88.47,88.13,88.46,26278.0,79.7862,80.0577,79.75,80.0487,26278.0
2018-10-29 11:40:00,88.47,88.6,88.37,88.51,25733.0,80.0577,80.1754,79.9672,80.0939,25733.0
2018-10-29 11:50:00,88.59,88.59,87.69,87.82,35580.0,80.1663,80.1663,79.3519,79.4695,35580.0
2018-10-29 12:00:00,87.75,87.96,87.7,87.73,27015.0,79.4062,79.5962,79.3609,79.3881,27015.0
2018-10-29 12:10:00,87.74,88.02,87.73,87.79,36499.0,79.3971,79.6505,79.3881,79.4424,36499.0
2018-10-29 12:20:00,87.82,87.95,87.53,87.83,28542.0,79.4695,79.5872,79.2071,79.4786,28542.0
2018-10-29 12:30:00,87.8,88.28,87.71,88.23,32985.0,79.4514,79.8858,79.37,79.8405,32985.0
2018-10-29 12:40:00,88.26,88.52,88.16,88.17,14320.0,79.8677,80.103,79.7772,79.7862,14320.0
2018-10-29 12:50:00,88.17,88.24,87.89,88.14,11322.0,79.7862,79.8496,79.5329,79.7591,11322.0
2018-10-29 13:00:00,88.14,88.73,88.13,88.67,24067.0,79.7591,80.293,79.75,80.2387,24067.0
2018-10-29 13:10:00,88.64,88.68,88.39,88.54,19810.0,80.2115,80.2477,79.9853,80.1211,19810.0
2018-10-29 13:20:00,88.54,88.7,88.42,88.56,21600.0,80.1211,80.2658,80.0125,80.1392,21600.0
2018-10-29 13:30:00,88.56,88.71,88.32,88.32,19022.0,80.1392,80.2749,79.922,79.922,19022.0
2018-10-29 13:40:00,88.35,88.36,88.02,88.11,16438.0,79.9491,79.9582,79.6505,79.7319,16438.0
2018-10-29 13:50:00,88.05,88.36,87.87,87.88,17582.0,79.6776,79.9582,79.5148,79.5238,17582.0
2018-10-29 14:00:00,87.91,87.93,87.56,87.68,26293.0,79.551,79.5691,79.2342,79.3428,26293.0
2018-10-29 14:10:00,87.68,87.68,87.0,87.13,55879.0,79.3428,79.3428,78.7275,78.8451,55879.0
2018-10-29 14:20:00,87.19,87.47,87.1,87.29,42375.0,78.8994,79.1528,78.818,78.9899,42375.0
2018-10-29 14:30:00,87.3,87.32,86.74,86.82,33483.0,78.999,79.0171,78.4922,78.5646,33483.0
2018-10-29 14:40:00,86.81,87.35,86.8,86.93,61217.0,78.5556,79.0442,78.5465,78.6641,61217.0
2018-10-29 14:50:00,86.89,86.93,86.48,86.71,30145.0,78.6279,78.6641,78.2569,78.4651,30145.0
2018-10-29 15:00:00,86.69,86.71,85.98,85.99,50720.0,78.447,78.4651,77.8045,77.8135,50720.0
2018-10-29 15:10:00,86.0,86.13,85.55,85.89,52435.0,77.8226,77.9402,77.4154,77.723,52435.0
2018-10-29 15:20:00,85.86,86.04,85.57,85.63,47512.0,77.6959,77.8588,77.4335,77.4878,47512.0
2018-10-29 15:30:00,85.62,85.79,85.18,85.28,72811.0,77.4787,77.6325,77.0805,77.171,72811.0
2018-10-29 15:40:00,85.22,85.46,84.59,85.39,81318.0,77.1167,77.3339,76.5466,77.2706,81318.0
2018-10-29 15:50:00,85.47,85.92,85.2,85.71,179039.0,77.343,77.7502,77.0986,77.5602,179039.0
2018-10-30 09:30:00,88.5,90.24,87.02,89.49,185201.0,80.0849,81.6594,78.7456,80.9807,185201.0
2018-10-30 09:40:00,89.72,91.53,89.72,91.04,103319.0,81.1889,82.8267,81.1889,82.3833,103319.0
2018-10-30 09:50:00,91.16,92.48,91.02,91.5,107574.0,82.4919,83.6864,82.3652,82.7996,107574.0
2018-10-30 10:00:00,91.5,91.76,90.5,90.56,85251.0,82.7996,83.0349,81.8947,81.949,85251.0
2018-10-30 10:10:00,90.51,91.22,90.32,90.73,58435.0,81.9037,82.5462,81.7318,82.1028,58435.0
2018-10-30 10:20:00,90.78,91.21,90.48,90.82,54173.0,82.1481,82.5372,81.8766,82.1843,54173.0
2018-10-30 10:30:00,90.82,91.02,89.27,89.56,47929.0,82.1843,82.3652,80.7816,81.0441,47929.0
2018-10-30 10:40:00,89.5,89.58,88.76,89.5,64557.0,80.9898,81.0622,80.3201,80.9898,64557.0
2018-10-30 10:50:00,89.46,89.68,88.94,89.14,55609.0,80.9536,81.1527,80.483,80.664,55609.0
2018-10-30 11:00:00,89.15,90.15,89.02,89.96,42259.0,80.6731,81.578,80.5554,81.406,42259.0
2018-10-30 11:10:00,89.98,90.37,89.67,90.25,30994.0,81.4241,81.777,81.1436,81.6685,30994.0
2018-10-30 11:20:00,90.3,90.96,90.24,90.7,66082.0,81.7137,82.3109,81.6594,82.0757,66082.0
2018-10-30 11:30:00,90.7,90.97,90.44,90.65,32667.0,82.0757,82.32,81.8404,82.0304,32667.0
2018-10-30 11:40:00,90.65,90.9,90.45,90.86,40852.0,82.0304,82.2567,81.8494,82.2205,40852.0
2018-10-30 11:50:00,90.86,91.27,90.43,90.84,31887.0,82.2205,82.5915,81.8313,82.2024,31887.0
2018-10-30 12:00:00,90.85,91.06,90.73,90.93,22836.0,82.2114,82.4014,82.1028,82.2838,22836.0
2018-10-30 12:10:00,90.91,91.09,90.61,91.06,20532.0,82.2657,82.4286,81.9942,82.4014,20532.0
2018-10-30 12:20:00,91.1,91.28,90.9,90.96,26344.0,82.4376,82.6005,82.2567,82.3109,26344.0
2018-10-30 12:30:00,90.96,91.33,90.69,91.27,35264.0,82.3109,82.6458,82.0666,82.5915,35264.0
2018-10-30 12:40:00,91.24,91.54,91.24,91.49,57687.0,82.5643,82.8358,82.5643,82.7906,57687.0
2018-10-30 12:50:00,91.46,91.47,90.49,90.61,27661.0,82.7634,82.7725,81.8856,81.9942,27661.0
2018-10-30 13:00:00,90.59,90.68,89.98,90.12,56436.0,81.9761,82.0576,81.4241,81.5508,56436.0
2018-10-30 13:10:00,90.04,90.79,89.99,90.77,39039.0,81.4784,82.1571,81.4332,82.139,39039.0
2018-10-30 13:20:00,90.69,90.96,90.36,90.4,13899.0,82.0666,82.3109,81.768,81.8042,13899.0
2018-10-30 13:30:00,90.29,90.44,90.09,90.27,15895.0,81.7047,81.8404,81.5237,81.6866,15895.0
2018-10-30 13:40:00,90.26,90.35,89.81,89.86,29739.0,81.6775,81.759,81.2703,81.3155,29739.0
2018-10-30 13:50:00,89.88,89.94,89.58,89.94,24921.0,81.3336,81.3879,81.0622,81.3879,24921.0
2018-10-30 14:00:00,89.98,90.23,89.81,89.82,18606.0,81.4241,81.6504,81.2703,81.2793,18606.0
2018-10-30 14:10:00,89.81,90.28,89.76,90.02,22737.0,81.2703,81.6956,81.2251,81.4603,22737.0
2018-10-30 14:20:00,90.07,90.3,89.69,89.82,30711.0,81.5056,81.7137,81.1617,81.2793,30711.0
2018-10-30 14:30:00,89.86,90.41,89.7,90.36,27264.0,81.3155,81.8132,81.1708,81.768,27264.0
2018-10-30 14:40:00,90.42,90.5,90.25,90.43,29303.0,81.8223,81.8947,81.6685,81.8313,29303.0
2018-10-30 14:50:00,90.47,91.01,90.47,90.8,27469.0,81.8675,82.3562,81.8675,82.1662,27469.0
2018-10-30 15:00:00,90.82,90.91,90.49,90.79,29615.0,82.1843,82.2657,81.8856,82.1571,29615.0
2018-10-30 15:10:00,90.81,91.27,90.78,90.91,49116.0,82.1752,82.5915,82.1481,82.2657,49116.0
2018-10-30 15:20:00,90.91,91.28,90.64,91.18,47415.0,82.2657,82.6005,82.0214,82.51,47415.0
2018-10-30 15:30:00,91.18,91.48,91.03,91.04,51244.0,82.51,82.7815,82.3743,82.3833,51244.0
2018-10-30 15:40:00,91.06,91.51,90.93,91.33,72235.0,82.4014,82.8087,82.2838,82.6458,72235.0
2018-10-30 15:50:00,91.37,91.72,91.32,91.6,207155.0,82.682,82.9987,82.6367,82.8901,207155.0
2018-10-31 09:30:00,92.71,92.75,90.92,91.49,54301.0,83.8945,83.9307,82.2748,82.7906,54301.0
2018-10-31 09:40:00,91.66,91.75,90.89,91.39,26360.0,82.9444,83.0258,82.2476,82.7001,26360.0
2018-10-31 09:50:00,91.33,91.61,91.17,91.36,18781.0,82.6458,82.8991,82.501,82.6729,18781.0
2018-10-31 10:00:00,91.3,91.74,91.07,91.14,43327.0,82.6186,83.0168,82.4105,82.4738,43327.0
2018-10-31 10:10:00,91.11,91.44,90.78,91.29,19109.0,82.4467,82.7453,82.1481,82.6096,19109.0
2018-10-31 10:20:00,91.33,91.44,91.01,91.01,11309.0,82.6458,82.7453,82.3562,82.3562,11309.0
2018-10-31 10:30:00,91.02,91.3,90.63,90.68,24876.0,82.3652,82.6186,82.0123,82.0576,24876.0
2018-10-31 10:40:00,90.65,90.89,90.38,90.64,54841.0,82.0304,82.2476,81.7861,82.0214,54841.0
2018-10-31 10:50:00,90.63,90.91,90.43,90.76,35121.0,82.0123,82.2657,81.8313,82.13,35121.0
2018-10-31 11:00:00,90.83,91.05,90.59,90.64,25095.0,82.1933,82.3924,81.9761,82.0214,25095.0
2018-10-31 11:10:00,90.67,90.74,90.37,90.39,21258.0,82.0485,82.1119,81.777,81.7951,21258.0
2018-10-31 11:20:00,90.36,90.8,90.31,90.69,30705.0,81.768,82.1662,81.7228,82.0666,30705.0
2018-10-31 11:30:00,90.66,90.8,90.36,90.59,23880.0,82.0395,82.1662,81.768,81.9761,23880.0
2018-10-31 11:40:00,90.59,90.93,90.27,90.84,26743.0,81.9761,82.2838,81.6866,82.2024,26743.0
2018-10-31 11:50:00,90.89,90.94,90.35,90.67,21247.0,82.2476,82.2929,81.759,82.0485,21247.0
2018-10-31 12:00:00,90.69,90.74,90.28,90.43,16400.0,82.0666,82.1119,81.6956,81.8313,16400.0
2018-10-31 12:10:00,90.45,90.5,90.03,90.35,21908.0,81.8494,81.8947,81.4694,81.759,21908.0
2018-10-31 12:20:00,90.3,90.65,90.23,90.47,14045.0,81.7137,82.0304,81.6504,81.8675,14045.0
2018-10-31 12:30:00,90.52,90.9,90.32,90.89,12748.0,81.9128,82.2567,81.7318,82.2476,12748.0
2018-10-31 12:40:00,90.87,90.98,90.61,90.92,13888.0,82.2295,82.329,81.9942,82.2748,13888.0
2018-10-31 12:50:00,90.86,91.09,90.76,90.88,13468.0,82.2205,82.4286,82.13,82.2386,13468.0
2018-10-31 13:00:00,90.92,90.98,90.79,90.87,19437.0,82.2748,82.329,82.1571,82.2295,19437.0
2018-10-31 13:10:00,90.9,91.35,90.89,91.33,33637.0,82.2567,82.6639,82.2476,82.6458,33637.0
2018-10-31 13:20:00,91.32,91.41,91.09,91.11,20103.0,82.6367,82.7182,82.4286,82.4467,20103.0
2018-10-31 13:30:00,91.15,91.3,91.06,91.19,17675.0,82.4829,82.6186,82.4014,82.5191,17675.0
2018-10-31 13:40:00,91.16,91.57,91.13,91.34,15262.0,82.4919,82.8629,82.4648,82.6548,15262.0
2018-10-31 13:50:00,91.33,91.52,91.23,91.23,14577.0,82.6458,82.8177,82.5553,82.5553,14577.0
2018-10-31 14:00:00,91.21,91.54,91.09,91.48,14760.0,82.5372,82.8358,82.4286,82.7815,14760.0
2018-10-31 14:10:00,91.5,91.7,91.42,91.56,16424.0,82.7996,82.9806,82.7272,82.8539,16424.0
2018-10-31 14:20:00,91.53,91.59,91.32,91.54,17795.0,82.8267,82.881,82.6367,82.8358,17795.0
2018-10-31 14:30:00,91.49,91.64,91.4,91.51,19084.0,82.7906,82.9263,82.7091,82.8087,19084.0
2018-10-31 14:40:00,91.5,91.77,91.5,91.63,17584.0,82.7996,83.0439,82.7996,82.9172,17584.0
2018-10-31 14:50:00,91.59,91.86,91.5,91.86,19350.0,82.881,83.1254,82.7996,83.1254,19350.0
2018-10-31 15:00:00,91.84,92.14,91.71,91.96,20617.0,83.1073,83.3787,82.9896,83.2159,20617.0
2018-10-31 15:10:00,92.02,92.33,91.96,92.04,17671.0,83.2702,83.5507,83.2159,83.2883,17671.0
2018-10-31 15:20:00,92.1,92.12,91.74,92.12,25997.0,83.3426,83.3606,83.0168,83.3606,25997.0
2018-10-31 15:30:00,92.09,92.15,91.73,91.73,34151.0,83.3335,83.3878,83.0077,83.0077,34151.0
2018-10-31 15:40:00,91.75,92.0,91.63,91.71,47965.0,83.0258,83.2521,82.9172,82.9896,47965.0
2018-10-31 15:50:00,91.71,91.89,91.49,91.54,131546.0,82.9896,83.1525,82.7906,82.8358,131546.0
2018-11-01 09:30:00,91.95,92.97,91.53,92.58,52657.0,83.2068,84.1298,82.8267,83.7769,52657.0
2018-11-01 09:40:00,92.58,92.59,91.82,92.12,81557.0,83.7769,83.786,83.0892,83.3606,81557.0
2018-11-01 09:50:00,92.11,92.54,91.89,91.9,26101.0,83.3516,83.7407,83.1525,83.1616,26101.0
2018-11-01 10:00:00,91.86,91.86,91.31,91.65,37816.0,83.1254,83.1254,82.6277,82.9353,37816.0
2018-11-01 10:10:00,91.68,92.11,91.57,91.67,51519.0,82.9625,83.3516,82.8629,82.9534,51519.0
2018-11-01 10:20:00,91.7,92.01,91.46,91.85,26806.0,82.9806,83.2611,82.7634,83.1163,26806.0
2018-11-01 10:30:00,91.92,92.39,91.89,92.15,28347.0,83.1797,83.605,83.1525,83.3878,28347.0
2018-11-01 10:40:00,92.11,92.63,92.01,92.63,19901.0,83.3516,83.8222,83.2611,83.8222,19901.0
2018-11-01 10:50:00,92.71,93.32,92.59,93.28,28210.0,83.8945,84.4465,83.786,84.4103,28210.0
2018-11-01 11:00:00,93.27,93.89,93.25,93.85,25414.0,84.4013,84.9623,84.3832,84.9261,25414.0
2018-11-01 11:10:00,93.79,94.31,93.78,94.25,19512.0,84.8719,85.3424,84.8628,85.2881,19512.0
2018-11-01 11:20:00,94.24,95.03,94.15,95.03,45390.0,85.2791,85.9939,85.1976,85.9939,45390.0
2018-11-01 11:30:00,95.07,95.14,94.62,94.81,26885.0,86.0301,86.0935,85.6229,85.7949,26885.0
2018-11-01 11:40:00,94.88,95.46,94.88,94.98,110950.0,85.8582,86.3831,85.8582,85.9487,110950.0
2018-11-01 11:50:00,94.98,95.0,94.55,94.56,57764.0,85.9487,85.9668,85.5596,85.5686,57764.0
2018-11-01 12:00:00,94.54,94.76,94.34,94.65,42712.0,85.5505,85.7496,85.3696,85.6501,42712.0
2018-11-01 12:10:00,94.65,94.71,93.72,93.74,34575.0,85.6501,85.7044,84.8085,84.8266,34575.0
2018-11-01 12:20:00,93.74,94.34,93.43,93.44,41868.0,84.8266,85.3696,84.5461,84.5551,41868.0
2018-11-01 12:30:00,93.48,93.64,93.21,93.42,28757.0,84.5913,84.7361,84.347,84.537,28757.0
2018-11-01 12:40:00,93.4,93.68,93.23,93.33,19762.0,84.5189,84.7723,84.3651,84.4556,19762.0
2018-11-01 12:50:00,93.33,93.85,93.33,93.85,25287.0,84.4556,84.9261,84.4556,84.9261,25287.0
2018-11-01 13:00:00,93.82,94.03,93.61,93.96,38116.0,84.899,85.089,84.709,85.0257,38116.0
2018-11-01 13:10:00,93.96,94.21,93.94,94.21,24815.0,85.0257,85.2519,85.0076,85.2519,24815.0
2018-11-01 13:20:00,94.23,94.67,94.14,94.53,28784.0,85.27,85.6682,85.1886,85.5415,28784.0
2018-11-01 13:30:00,94.55,94.69,94.43,94.49,30291.0,85.5596,85.6863,85.451,85.5053,30291.0
2018-11-01 13:40:00,94.48,94.61,94.21,94.23,48538.0,85.4962,85.6139,85.2519,85.27,48538.0
2018-11-01 13:50:00,94.21,94.27,94.05,94.22,24928.0,85.2519,85.3062,85.1071,85.261,24928.0
2018-11-01 14:00:00,94.22,94.23,93.78,94.04,38441.0,85.261,85.27,84.8628,85.0981,38441.0
2018-11-01 14:10:00,94.04,94.32,94.01,94.22,43460.0,85.0981,85.3515,85.0709,85.261,43460.0
2018-11-01 14:20:00,94.24,94.78,94.24,94.78,41884.0,85.2791,85.7677,85.2791,85.7677,41884.0
2018-11-01 14:30:00,94.72,94.89,94.63,94.8,36359.0,85.7134,85.8673,85.632,85.7858,36359.0
2018-11-01 14:40:00,94.79,94.84,94.41,94.8,50371.0,85.7768,85.822,85.4329,85.7858,50371.0
2018-11-01 14:50:00,94.78,95.25,94.74,95.19,86939.0,85.7677,86.193,85.7315,86.1387,86939.0
2018-11-01 15:00:00,95.17,95.49,95.09,95.47,103433.0,86.1206,86.4102,86.0482,86.3921,103433.0
2018-11-01 15:10:00,95.47,95.47,95.07,95.11,76598.0,86.3921,86.3921,86.0301,86.0663,76598.0
2018-11-01 15:20:00,95.11,95.11,94.79,94.97,48974.0,86.0663,86.0663,85.7768,85.9397,48974.0
2018-11-01 15:30:00,94.96,94.98,94.77,94.87,81164.0,85.9306,85.9487,85.7587,85.8492,81164.0
2018-11-01 15:40:00,94.9,95.2,94.82,95.08,105080.0,85.8763,86.1478,85.8039,86.0392,105080.0
2018-11-01 15:50:00,95.07,95.1,94.82,94.91,195699.0,86.0301,86.0573,85.8039,85.8854,195699.0
2018-11-02 09:30:00,95.1,95.99,94.48,94.71,50862.0,86.0573,86.8627,85.4962,85.7044,50862.0
2018-11-02 09:40:00,94.8,95.52,94.7,95.24,38937.0,85.7858,86.4374,85.6953,86.184,38937.0
2018-11-02 09:50:00,95.19,95.48,94.98,95.12,20691.0,86.1387,86.4012,85.9487,86.0754,20691.0
2018-11-02 10:00:00,95.13,95.24,94.22,94.62,20010.0,86.0844,86.184,85.261,85.6229,20010.0
2018-11-02 10:10:00,94.62,94.84,93.94,94.36,25448.0,85.6229,85.822,85.0076,85.3877,25448.0
2018-11-02 10:20:00,94.36,94.57,93.99,94.0,22333.0,85.3877,85.5777,85.0528,85.0619,22333.0
2018-11-02 10:30:00,94.0,94.14,93.76,93.91,20676.0,85.0619,85.1886,84.8447,84.9804,20676.0
2018-11-02 10:40:00,93.89,94.53,93.75,94.45,33024.0,84.9623,85.5415,84.8357,85.4691,33024.0
2018-11-02 10:50:00,94.4,94.87,94.28,94.67,16915.0,85.4239,85.8492,85.3153,85.6682,16915.0
2018-11-02 11:00:00,94.67,94.67,93.93,94.37,19318.0,85.6682,85.6682,84.9985,85.3967,19318.0
2018-11-02 11:10:00,94.31,94.51,94.05,94.09,12910.0,85.3424,85.5234,85.1071,85.1433,12910.0
2018-11-02 11:20:00,93.99,94.07,93.52,93.74,18931.0,85.0528,85.1252,84.6275,84.8266,18931.0
2018-11-02 11:30:00,93.81,94.21,93.73,93.93,17457.0,84.89,85.2519,84.8176,84.9985,17457.0
2018-11-02 11:40:00,94.0,94.06,93.67,93.9,19621.0,85.0619,85.1162,84.7633,84.9714,19621.0
2018-11-02 11:50:00,93.94,93.96,93.55,93.83,12045.0,85.0076,85.0257,84.6547,84.9081,12045.0
2018-11-02 12:00:00,93.83,93.87,93.4,93.4,12789.0,84.9081,84.9442,84.5189,84.5189,12789.0
2018-11-02 12:10:00,93.42,93.81,93.33,93.59,10089.0,84.537,84.89,84.4556,84.6909,10089.0
2018-11-02 12:20:00,93.54,93.71,93.4,93.71,6289.0,84.6456,84.7995,84.5189,84.7995,6289.0
2018-11-02 12:30:00,93.66,93.67,92.99,93.06,13994.0,84.7542,84.7633,84.1479,84.2113,13994.0
2018-11-02 12:40:00,93.11,93.28,92.95,93.02,9738.0,84.2565,84.4103,84.1117,84.1751,9738.0
2018-11-02 12:50:00,93.01,93.04,92.58,92.88,14325.0,84.166,84.1932,83.7769,84.0484,14325.0
2018-11-02 13:00:00,92.9,93.02,92.7,92.94,8098.0,84.0665,84.1751,83.8855,84.1027,8098.0
2018-11-02 13:10:00,93.0,93.57,93.0,93.54,13905.0,84.157,84.6728,84.157,84.6456,13905.0
2018-11-02 13:20:00,93.57,93.58,93.15,93.31,16736.0,84.6728,84.6818,84.2927,84.4375,16736.0
2018-11-02 13:30:00,93.22,93.34,93.07,93.19,8852.0,84.3561,84.4646,84.2203,84.3289,8852.0
2018-11-02 13:40:00,93.12,93.55,93.07,93.45,23341.0,84.2656,84.6547,84.2203,84.5642,23341.0
2018-11-02 13:50:00,93.44,93.44,93.16,93.28,20698.0,84.5551,84.5551,84.3018,84.4103,20698.0
2018-11-02 14:00:00,93.24,93.6,93.08,93.08,22607.0,84.3742,84.6999,84.2294,84.2294,22607.0
2018-11-02 14:10:00,93.1,93.11,92.84,92.96,24083.0,84.2475,84.2565,84.0122,84.1208,24083.0
2018-11-02 14:20:00,92.95,93.72,92.59,93.69,31790.0,84.1117,84.8085,83.786,84.7814,31790.0
2018-11-02 14:30:00,93.59,93.62,93.2,93.31,32585.0,84.6909,84.718,84.338,84.4375,32585.0
2018-11-02 14:40:00,93.3,93.49,93.18,93.34,33013.0,84.4284,84.6004,84.3199,84.4646,33013.0
2018-11-02 14:50:00,93.3,93.45,93.17,93.27,31131.0,84.4284,84.5642,84.3108,84.4013,31131.0
2018-11-02 15:00:00,93.23,93.47,93.23,93.44,30003.0,84.3651,84.5823,84.3651,84.5551,30003.0
2018-11-02 15:10:00,93.41,93.79,93.4,93.79,34838.0,84.528,84.8719,84.5189,84.8719,34838.0
2018-11-02 15:20:00,93.81,94.0,93.56,93.69,25736.0,84.89,85.0619,84.6637,84.7814,25736.0
2018-11-02 15:30:00,93.68,93.71,93.33,93.57,49616.0,84.7723,84.7995,84.4556,84.6728,49616.0
2018-11-02 15:40:00,93.57,93.6,93.34,93.39,69539.0,84.6728,84.6999,84.4646,84.5099,69539.0
2018-11-02 15:50:00,93.39,93.52,93.21,93.29,171434.0,84.5099,84.6275,84.347,84.4194,171434.0
2018-11-05 09:30:00,93.28,94.01,93.05,93.25,39929.0,84.4103,85.0709,84.2022,84.3832,39929.0
2018-11-05 09:40:00,93.18,93.57,92.68,93.32,20869.0,84.3199,84.6728,83.8674,84.4465,20869.0
2018-11-05 09:50:00,93.31,93.6,92.92,92.92,19568.0,84.4375,84.6999,84.0846,84.0846,19568.0
2018-11-05 10:00:00,92.97,93.07,91.96,92.02,22651.0,84.1298,84.2203,83.2159,83.2702,22651.0
2018-11-05 10:10:00,92.02,92.24,91.78,91.98,29506.0,83.2702,83.4692,83.053,83.234,29506.0
2018-11-05 10:20:00,91.98,92.04,91.6,91.79,42536.0,83.234,83.2883,82.8901,83.062,42536.0
2018-11-05 10:30:00,91.85,92.19,91.69,91.78,30613.0,83.1163,83.424,82.9715,83.053,30613.0
2018-11-05 10:40:00,91.77,92.33,91.75,92.03,23244.0,83.0439,83.5507,83.0258,83.2792,23244.0
2018-11-05 10:50:00,92.07,92.62,91.95,92.46,26244.0,83.3154,83.8131,83.2068,83.6683,26244.0
2018-11-05 11:00:00,92.41,92.52,91.97,92.11,54016.0,83.6231,83.7226,83.2249,83.3516,54016.0
2018-11-05 11:10:00,92.08,92.17,91.93,92.05,35170.0,83.3245,83.4059,83.1887,83.2973,35170.0
2018-11-05 11:20:00,92.03,92.05,91.71,91.82,50701.0,83.2792,83.2973,82.9896,83.0892,50701.0
2018-11-05 11:30:00,91.77,92.06,91.73,91.81,53723.0,83.0439,83.3064,83.0077,83.0801,53723.0
2018-11-05 11:40:00,91.85,91.94,91.26,91.4,41924.0,83.1163,83.1978,82.5824,82.7091,41924.0
2018-11-05 11:50:00,91.41,92.13,91.41,92.12,24000.0,82.7182,83.3697,82.7182,83.3606,24000.0
2018-11-05 12:00:00,92.09,92.21,91.9,91.95,27001.0,83.3335,83.4421,83.1616,83.2068,27001.0
2018-11-05 12:10:00,91.95,92.13,91.81,91.9,29678.0,83.2068,83.3697,83.0801,83.1616,29678.0
2018-11-05 12:20:00,91.9,92.11,91.9,91.91,23720.0,83.1616,83.3516,83.1616,83.1706,23720.0
2018-11-05 12:30:00,91.89,91.97,91.84,91.97,33126.0,83.1525,83.2249,83.1073,83.2249,33126.0
2018-11-05 12:40:00,91.97,91.97,91.53,91.8,31206.0,83.2249,83.2249,82.8267,83.0711,31206.0
2018-11-05 12:50:00,91.81,92.02,91.68,91.79,18816.0,83.0801,83.2702,82.9625,83.062,18816.0
2018-11-05 13:00:00,91.73,91.85,91.63,91.69,16034.0,83.0077,83.1163,82.9172,82.9715,16034.0
2018-11-05 13:10:00,91.71,92.3,91.6,92.22,13801.0,82.9896,83.5235,82.8901,83.4511,13801.0
2018-11-05 13:20:00,92.22,92.22,91.69,91.75,15270.0,83.4511,83.4511,82.9715,83.0258,15270.0
2018-11-05 13:30:00,91.69,91.9,91.66,91.88,26509.0,82.9715,83.1616,82.9444,83.1435,26509.0
2018-11-05 13:40:00,91.87,91.91,91.58,91.78,16832.0,83.1344,83.1706,82.872,83.053,16832.0
2018-11-05 13:50:00,91.78,92.06,91.66,91.91,23820.0,83.053,83.3064,82.9444,83.1706,23820.0
2018-11-05 14:00:00,91.87,91.93,91.5,91.54,49753.0,83.1344,83.1887,82.7996,82.8358,49753.0
2018-11-05 14:10:00,91.58,91.87,91.54,91.77,27515.0,82.872,83.1344,82.8358,83.0439,27515.0
2018-11-05 14:20:00,91.79,92.28,91.78,92.21,20638.0,83.062,83.5054,83.053,83.4421,20638.0
2018-11-05 14:30:00,92.11,92.19,91.99,92.19,27034.0,83.3516,83.424,83.243,83.424,27034.0
2018-11-05 14:40:00,92.2,92.49,92.2,92.29,26278.0,83.433,83.6955,83.433,83.5145,26278.0
2018-11-05 14:50:00,92.29,92.6,92.29,92.44,37342.0,83.5145,83.795,83.5145,83.6502,37342.0
2018-11-05 15:00:00,92.45,92.65,92.45,92.53,36111.0,83.6593,83.8403,83.6593,83.7317,36111.0
2018-11-05 15:10:00,92.53,92.68,92.47,92.63,48195.0,83.7317,83.8674,83.6774,83.8222,48195.0
2018-11-05 15:20:00,92.63,92.67,92.37,92.51,53448.0,83.8222,83.8584,83.5869,83.7136,53448.0
2018-11-05 15:30:00,92.57,92.61,92.43,92.56,73252.0,83.7679,83.8041,83.6412,83.7588,73252.0
2018-11-05 15:40:00,92.59,92.7,92.43,92.49,66680.0,83.786,83.8855,83.6412,83.6955,66680.0
2018-11-05 15:50:00,92.47,92.54,92.25,92.51,176197.0,83.6774,83.7407,83.4783,83.7136,176197.0
2018-11-06 09:30:00,92.84,93.31,92.15,93.31,55062.0,84.0122,84.4375,83.3878,84.4375,55062.0
2018-11-06 09:40:00,93.16,94.08,93.16,94.02,35533.0,84.3018,85.1343,84.3018,85.08,35533.0
2018-11-06 09:50:00,93.98,94.7,93.82,94.57,16121.0,85.0438,85.6953,84.899,85.5777,16121.0
2018-11-06 10:00:00,94.51,94.51,93.8,94.04,18451.0,85.5234,85.5234,84.8809,85.0981,18451.0
2018-11-06 10:10:00,94.01,94.32,93.97,94.3,14696.0,85.0709,85.3515,85.0347,85.3334,14696.0
2018-11-06 10:20:00,94.29,94.45,94.01,94.03,14388.0,85.3243,85.4691,85.0709,85.089,14388.0
2018-11-06 10:30:00,94.11,94.53,93.92,94.24,13340.0,85.1614,85.5415,84.9895,85.2791,13340.0
2018-11-06 10:40:00,94.13,94.58,94.05,94.37,12154.0,85.1795,85.5867,85.1071,85.3967,12154.0
2018-11-06 10:50:00,94.37,94.6,94.13,94.45,43508.0,85.3967,85.6048,85.1795,85.4691,43508.0
2018-11-06 11:00:00,94.46,94.5,94.12,94.23,45873.0,85.4781,85.5143,85.1705,85.27,45873.0
2018-11-06 11:10:00,94.18,94.42,94.03,94.22,21191.0,85.2248,85.4419,85.089,85.261,21191.0
2018-11-06 11:20:00,94.19,94.28,94.01,94.09,12402.0,85.2338,85.3153,85.0709,85.1433,12402.0
2018-11-06 11:30:00,94.09,94.09,93.6,94.08,13702.0,85.1433,85.1433,84.6999,85.1343,13702.0
2018-11-06 11:40:00,94.08,94.13,93.84,93.87,8358.0,85.1343,85.1795,84.9171,84.9442,8358.0
2018-11-06 11:50:00,93.88,94.29,93.83,94.26,34964.0,84.9533,85.3243,84.9081,85.2972,34964.0
2018-11-06 12:00:00,94.27,94.47,94.24,94.33,6800.0,85.3062,85.4872,85.2791,85.3605,6800.0
2018-11-06 12:10:00,94.36,94.45,94.25,94.42,7436.0,85.3877,85.4691,85.2881,85.4419,7436.0
2018-11-06 12:20:00,94.51,94.51,94.26,94.26,8600.0,85.5234,85.5234,85.2972,85.2972,8600.0
2018-11-06 12:30:00,94.33,94.66,94.33,94.5,7937.0,85.3605,85.6591,85.3605,85.5143,7937.0
2018-11-06 12:40:00,94.49,94.6,94.37,94.45,11826.0,85.5053,85.6048,85.3967,85.4691,11826.0
2018-11-06 12:50:00,94.46,94.54,94.4,94.52,10444.0,85.4781,85.5505,85.4239,85.5324,10444.0
2018-11-06 13:00:00,94.5,94.77,94.5,94.7,12700.0,85.5143,85.7587,85.5143,85.6953,12700.0
2018-11-06 13:10:00,94.71,94.94,94.66,94.94,11579.0,85.7044,85.9125,85.6591,85.9125,11579.0
2018-11-06 13:20:00,94.91,95.07,94.84,95.0,20517.0,85.8854,86.0301,85.822,85.9668,20517.0
2018-11-06 13:30:00,94.97,95.07,94.88,95.05,22720.0,85.9397,86.0301,85.8582,86.012,22720.0
2018-11-06 13:40:00,95.01,95.05,94.94,95.01,14960.0,85.9758,86.012,85.9125,85.9758,14960.0
2018-11-06 13:50:00,95.02,95.04,94.9,95.03,23115.0,85.9849,86.003,85.8763,85.9939,23115.0
2018-11-06 14:00:00,94.98,95.03,94.93,95.0,26191.0,85.9487,85.9939,85.9035,85.9668,26191.0
2018-11-06 14:10:00,94.98,95.1,94.94,95.05,22506.0,85.9487,86.0573,85.9125,86.012,22506.0
2018-11-06 14:20:00,95.05,95.05,94.71,94.87,105450.0,86.012,86.012,85.7044,85.8492,105450.0
2018-11-06 14:30:00,94.84,94.97,94.51,94.56,82675.0,85.822,85.9397,85.5234,85.5686,82675.0
2018-11-06 14:40:00,94.54,95.07,94.51,95.03,30704.0,85.5505,86.0301,85.5234,85.9939,30704.0
2018-11-06 14:50:00,95.04,95.09,94.87,95.02,33977.0,86.003,86.0482,85.8492,85.9849,33977.0
2018-11-06 15:00:00,95.02,95.16,94.9,94.93,53764.0,85.9849,86.1116,85.8763,85.9035,53764.0
2018-11-06 15:10:00,94.95,94.97,94.65,94.8,55061.0,85.9216,85.9397,85.6501,85.7858,55061.0
2018-11-06 15:20:00,94.8,94.9,94.68,94.76,22793.0,85.7858,85.8763,85.6772,85.7496,22793.0
2018-11-06 15:30:00,94.78,94.97,94.75,94.89,104896.0,85.7677,85.9397,85.7406,85.8673,104896.0
2018-11-06 15:40:00,94.89,95.07,94.88,95.02,31632.0,85.8673,86.0301,85.8582,85.9849,31632.0
2018-11-06 15:50:00,95.02,95.22,94.99,95.05,118207.0,85.9849,86.1659,85.9578,86.012,118207.0
2018-11-07 09:30:00,96.04,96.08,95.18,95.65,47774.0,86.9079,86.9441,86.1297,86.555,47774.0
2018-11-07 09:40:00,95.63,95.92,94.16,94.76,38540.0,86.5369,86.7993,85.2067,85.7496,38540.0
2018-11-07 09:50:00,94.65,94.8,94.11,94.45,10257.0,85.6501,85.7858,85.1614,85.4691,10257.0
2018-11-07 10:00:00,94.16,94.85,94.1,94.39,20601.0,85.2067,85.8311,85.1524,85.4148,20601.0
2018-11-07 10:10:00,94.32,94.75,93.98,94.66,18258.0,85.3515,85.7406,85.0438,85.6591,18258.0
2018-11-07 10:20:00,94.43,94.8,94.34,94.6,20086.0,85.451,85.7858,85.3696,85.6048,20086.0
2018-11-07 10:30:00,94.79,95.48,94.78,95.36,16189.0,85.7768,86.4012,85.7677,86.2926,16189.0
2018-11-07 10:40:00,95.42,95.55,95.1,95.22,15700.0,86.3469,86.4645,86.0573,86.1659,15700.0
2018-11-07 10:50:00,95.22,95.63,95.19,95.57,20614.0,86.1659,86.5369,86.1387,86.4826,20614.0
2018-11-07 11:00:00,95.61,95.79,95.53,95.74,25382.0,86.5188,86.6817,86.4464,86.6364,25382.0
2018-11-07 11:10:00,95.79,95.87,95.59,95.7,12150.0,86.6817,86.7541,86.5007,86.6002,12150.0
2018-11-07 11:20:00,95.82,96.16,95.79,96.06,15626.0,86.7088,87.0165,86.6817,86.926,15626.0
2018-11-07 11:30:00,96.06,96.07,95.54,95.54,19867.0,86.926,86.9351,86.4555,86.4555,19867.0
2018-11-07 11:40:00,95.6,95.87,95.58,95.73,46420.0,86.5097,86.7541,86.4916,86.6274,46420.0
2018-11-07 11:50:00,95.74,96.13,95.6,96.09,9158.0,86.6364,86.9894,86.5097,86.9532,9158.0
2018-11-07 12:00:00,96.12,96.24,96.02,96.12,45001.0,86.9803,87.0889,86.8898,86.9803,45001.0
2018-11-07 12:10:00,96.11,96.11,95.92,95.98,13165.0,86.9713,86.9713,86.7993,86.8536,13165.0
2018-11-07 12:20:00,95.94,96.15,95.9,96.08,11455.0,86.8174,87.0075,86.7812,86.9441,11455.0
2018-11-07 12:30:00,96.08,96.35,96.03,96.05,12412.0,86.9441,87.1884,86.8989,86.917,12412.0
2018-11-07 12:40:00,96.03,96.34,96.03,96.33,29088.0,86.8989,87.1794,86.8989,87.1703,29088.0
2018-11-07 12:50:00,96.34,96.51,95.95,95.95,159011.0,87.1794,87.3332,86.8265,86.8265,159011.0
2018-11-07 13:00:00,95.95,96.12,95.91,96.11,76423.0,86.8265,86.9803,86.7903,86.9713,76423.0
2018-11-07 13:10:00,96.1,96.42,96.04,96.22,123542.0,86.9622,87.2518,86.9079,87.0708,123542.0
2018-11-07 13:20:00,96.22,96.25,96.04,96.08,16372.0,87.0708,87.0979,86.9079,86.9441,16372.0
2018-11-07 13:30:00,96.08,96.24,96.06,96.11,17018.0,86.9441,87.0889,86.926,86.9713,17018.0
2018-11-07 13:40:00,96.11,96.39,95.96,96.1,172044.0,86.9713,87.2246,86.8355,86.9622,172044.0
2018-11-07 13:50:00,96.13,96.19,96.0,96.1,17319.0,86.9894,87.0436,86.8717,86.9622,17319.0
2018-11-07 14:00:00,96.13,96.27,96.04,96.24,16808.0,86.9894,87.116,86.9079,87.0889,16808.0
2018-11-07 14:10:00,96.3,96.34,96.13,96.25,17910.0,87.1432,87.1794,86.9894,87.0979,17910.0
2018-11-07 14:20:00,96.27,96.67,96.27,96.67,16680.0,87.116,87.478,87.116,87.478,16680.0
2018-11-07 14:30:00,96.67,97.08,96.57,96.91,31747.0,87.478,87.849,87.3875,87.6952,31747.0
2018-11-07 14:40:00,96.93,96.97,96.67,96.94,39411.0,87.7133,87.7495,87.478,87.7223,39411.0
2018-11-07 14:50:00,96.94,97.02,96.71,96.79,57872.0,87.7223,87.7947,87.5142,87.5866,57872.0
2018-11-07 15:00:00,96.79,97.13,96.71,97.0,43793.0,87.5866,87.8943,87.5142,87.7766,43793.0
2018-11-07 15:10:00,97.0,97.11,96.86,96.98,35305.0,87.7766,87.8762,87.6499,87.7585,35305.0
2018-11-07 15:20:00,96.99,97.13,96.94,96.99,60732.0,87.7676,87.8943,87.7223,87.7676,60732.0
2018-11-07 15:30:00,96.97,97.19,96.95,97.08,79369.0,87.7495,87.9486,87.7314,87.849,79369.0
2018-11-07 15:40:00,97.05,97.05,96.45,96.49,67893.0,87.8219,87.8219,87.2789,87.3151,67893.0
2018-11-07 15:50:00,96.46,96.57,96.39,96.51,161105.0,87.288,87.3875,87.2246,87.3332,161105.0
2018-11-08 09:30:00,95.71,96.48,95.32,95.94,27255.0,86.6093,87.3061,86.2564,86.8174,27255.0
2018-11-08 09:40:00,95.71,96.31,95.52,96.24,24570.0,86.6093,87.1522,86.4374,87.0889,24570.0
2018-11-08 09:50:00,96.24,96.42,95.97,96.25,14034.0,87.0889,87.2518,86.8446,87.0979,14034.0
2018-11-08 10:00:00,96.27,96.32,95.59,95.71,21444.0,87.116,87.1613,86.5007,86.6093,21444.0
2018-11-08 10:10:00,95.71,95.98,95.41,95.44,12213.0,86.6093,86.8536,86.3378,86.365,12213.0
2018-11-08 10:20:00,95.44,95.88,95.35,95.79,19626.0,86.365,86.7631,86.2835,86.6817,19626.0
2018-11-08 10:30:00,95.77,96.17,95.69,96.15,14486.0,86.6636,87.0255,86.5912,87.0075,14486.0
2018-11-08 10:40:00,96.24,96.37,95.79,95.99,15706.0,87.0889,87.2065,86.6817,86.8627,15706.0
2018-11-08 10:50:00,95.98,96.35,95.98,96.15,10087.0,86.8536,87.1884,86.8536,87.0075,10087.0
2018-11-08 11:00:00,96.16,96.37,95.97,96.34,19816.0,87.0165,87.2065,86.8446,87.1794,19816.0
2018-11-08 11:10:00,96.28,96.3,96.0,96.16,19740.0,87.1251,87.1432,86.8717,87.0165,19740.0
2018-11-08 11:20:00,96.15,96.47,96.07,96.39,28138.0,87.0075,87.297,86.9351,87.2246,28138.0
2018-11-08 11:30:00,96.43,96.66,96.43,96.66,15396.0,87.2608,87.469,87.2608,87.469,15396.0
2018-11-08 11:40:00,96.58,96.72,96.32,96.37,7394.0,87.3966,87.5233,87.1613,87.2065,7394.0
2018-11-08 11:50:00,96.35,96.36,96.16,96.3,18792.0,87.1884,87.1975,87.0165,87.1432,18792.0
2018-11-08 12:00:00,96.31,96.55,96.28,96.45,12832.0,87.1522,87.3694,87.1251,87.2789,12832.0
2018-11-08 12:10:00,96.44,96.69,96.39,96.66,18510.0,87.2699,87.4961,87.2246,87.469,18510.0
2018-11-08 12:20:00,96.66,96.87,96.6,96.78,19056.0,87.469,87.659,87.4147,87.5775,19056.0
2018-11-08 12:30:00,96.78,97.09,96.66,96.95,22175.0,87.5775,87.8581,87.469,87.7314,22175.0
2018-11-08 12:40:00,96.98,97.15,96.98,97.02,16717.0,87.7585,87.9124,87.7585,87.7947,16717.0
2018-11-08 12:50:00,97.01,97.2,97.0,97.1,19915.0,87.7857,87.9576,87.7766,87.8671,19915.0
2018-11-08 13:00:00,97.09,97.15,96.88,96.88,19644.0,87.8581,87.9124,87.668,87.668,19644.0
2018-11-08 13:10:00,96.88,97.1,96.85,97.04,31184.0,87.668,87.8671,87.6409,87.8128,31184.0
2018-11-08 13:20:00,97.04,97.11,96.83,96.85,18376.0,87.8128,87.8762,87.6228,87.6409,18376.0
2018-11-08 13:30:00,96.84,97.03,96.81,97.0,29705.0,87.6318,87.8038,87.6047,87.7766,29705.0
2018-11-08 13:40:00,96.97,97.08,96.9,97.07,25675.0,87.7495,87.849,87.6861,87.84,25675.0
2018-11-08 13:50:00,97.05,97.05,96.81,96.86,19821.0,87.8219,87.8219,87.6047,87.6499,19821.0
2018-11-08 14:00:00,96.86,97.01,96.6,96.88,28500.0,87.6499,87.7857,87.4147,87.668,28500.0
2018-11-08 14:10:00,96.93,97.07,96.76,96.77,20918.0,87.7133,87.84,87.5594,87.5685,20918.0
2018-11-08 14:20:00,96.81,96.81,96.6,96.62,18995.0,87.6047,87.6047,87.4147,87.4328,18995.0
2018-11-08 14:30:00,96.58,96.83,96.51,96.66,33241.0,87.3966,87.6228,87.3332,87.469,33241.0
2018-11-08 14:40:00,96.68,96.87,96.5,96.83,27345.0,87.4871,87.659,87.3242,87.6228,27345.0
2018-11-08 14:50:00,96.8,96.93,96.65,96.73,29120.0,87.5956,87.7133,87.4599,87.5323,29120.0
2018-11-08 15:00:00,96.7,96.87,96.62,96.87,40010.0,87.5052,87.659,87.4328,87.659,40010.0
2018-11-08 15:10:00,96.84,97.13,96.81,97.12,66138.0,87.6318,87.8943,87.6047,87.8852,66138.0
2018-11-08 15:20:00,97.14,97.47,96.99,97.38,65803.0,87.9033,88.2019,87.7676,88.1205,65803.0
2018-11-08 15:30:00,97.37,97.37,96.71,96.81,40213.0,88.1114,88.1114,87.5142,87.6047,40213.0
2018-11-08 15:40:00,96.8,97.07,96.7,97.07,32518.0,87.5956,87.84,87.5052,87.84,32518.0
2018-11-08 15:50:00,97.07,97.18,96.96,97.04,103238.0,87.84,87.9395,87.7404,87.8128,103238.0
2018-11-09 09:30:00,96.0,96.73,95.75,96.06,29149.0,86.8717,87.5323,86.6455,86.926,29149.0
2018-11-09 09:40:00,95.94,95.94,94.88,95.17,23922.0,86.8174,86.8174,85.8582,86.1206,23922.0
2018-11-09 09:50:00,95.2,95.39,94.85,95.37,28330.0,86.1478,86.3197,85.8311,86.3016,28330.0
2018-11-09 10:00:00,95.37,95.38,94.58,94.62,16992.0,86.3016,86.3107,85.5867,85.6229,16992.0
2018-11-09 10:10:00,94.64,94.79,94.41,94.62,19865.0,85.641,85.7768,85.4329,85.6229,19865.0
2018-11-09 10:20:00,94.64,95.0,94.63,94.87,23735.0,85.641,85.9668,85.632,85.8492,23735.0
2018-11-09 10:30:00,94.86,95.55,94.75,95.55,29751.0,85.8401,86.4645,85.7406,86.4645,29751.0
2018-11-09 10:40:00,95.55,96.01,95.42,96.01,52990.0,86.4645,86.8808,86.3469,86.8808,52990.0
2018-11-09 10:50:00,96.0,96.0,95.5,95.51,75675.0,86.8717,86.8717,86.4193,86.4283,75675.0
2018-11-09 11:00:00,95.59,95.94,95.55,95.57,45964.0,86.5007,86.8174,86.4645,86.4826,45964.0
2018-11-09 11:10:00,95.54,95.73,95.09,95.19,35746.0,86.4555,86.6274,86.0482,86.1387,35746.0
2018-11-09 11:20:00,95.31,95.58,95.22,95.4,24328.0,86.2473,86.4916,86.1659,86.3288,24328.0
2018-11-09 11:30:00,95.34,95.89,95.3,95.8,36942.0,86.2745,86.7722,86.2383,86.6907,36942.0
2018-11-09 11:40:00,95.8,95.83,95.53,95.59,21164.0,86.6907,86.7179,86.4464,86.5007,21164.0
2018-11-09 11:50:00,95.59,95.62,94.99,95.09,19275.0,86.5007,86.5278,85.9578,86.0482,19275.0
2018-11-09 12:00:00,95.07,95.21,95.02,95.21,10701.0,86.0301,86.1568,85.9849,86.1568,10701.0
2018-11-09 12:10:00,95.2,95.28,94.83,94.83,8102.0,86.1478,86.2202,85.813,85.813,8102.0
2018-11-09 12:20:00,94.81,94.95,94.74,94.82,9030.0,85.7949,85.9216,85.7315,85.8039,9030.0
2018-11-09 12:30:00,94.79,95.1,94.69,95.09,10437.0,85.7768,86.0573,85.6863,86.0482,10437.0
2018-11-09 12:40:00,94.99,95.16,94.94,95.16,6291.0,85.9578,86.1116,85.9125,86.1116,6291.0
2018-11-09 12:50:00,95.16,95.56,95.09,95.5,13615.0,86.1116,86.4736,86.0482,86.4193,13615.0
2018-11-09 13:00:00,95.48,95.48,95.08,95.32,9386.0,86.4012,86.4012,86.0392,86.2564,9386.0
2018-11-09 13:10:00,95.33,95.34,95.0,95.1,30386.0,86.2654,86.2745,85.9668,86.0573,30386.0
2018-11-09 13:20:00,95.12,95.21,94.95,95.21,16585.0,86.0754,86.1568,85.9216,86.1568,16585.0
2018-11-09 13:30:00,95.16,95.17,94.96,95.05,9787.0,86.1116,86.1206,85.9306,86.012,9787.0
2018-11-09 13:40:00,95.06,95.1,94.97,94.99,13259.0,86.0211,86.0573,85.9397,85.9578,13259.0
2018-11-09 13:50:00,94.97,95.06,94.93,94.95,16490.0,85.9397,86.0211,85.9035,85.9216,16490.0
2018-11-09 14:00:00,94.94,95.2,94.92,94.92,11953.0,85.9125,86.1478,85.8944,85.8944,11953.0
2018-11-09 14:10:00,94.93,94.93,94.74,94.74,18824.0,85.9035,85.9035,85.7315,85.7315,18824.0
2018-11-09 14:20:00,94.74,94.78,94.57,94.65,13760.0,85.7315,85.7677,85.5777,85.6501,13760.0
2018-11-09 14:30:00,94.72,94.97,94.72,94.97,14796.0,85.7134,85.9397,85.7134,85.9397,14796.0
2018-11-09 14:40:00,94.99,95.25,94.99,95.05,24415.0,85.9578,86.193,85.9578,86.012,24415.0
2018-11-09 14:50:00,95.11,95.4,95.07,95.23,22698.0,86.0663,86.3288,86.0301,86.1749,22698.0
2018-11-09 15:00:00,95.27,95.4,95.18,95.29,22467.0,86.2111,86.3288,86.1297,86.2292,22467.0
2018-11-09 15:10:00,95.3,95.46,95.24,95.34,24106.0,86.2383,86.3831,86.184,86.2745,24106.0
2018-11-09 15:20:00,95.33,95.56,95.28,95.36,19681.0,86.2654,86.4736,86.2202,86.2926,19681.0
2018-11-09 15:30:00,95.37,95.99,95.35,95.9,62715.0,86.3016,86.8627,86.2835,86.7812,62715.0
2018-11-09 15:40:00,95.9,95.97,95.47,95.5,32187.0,86.7812,86.8446,86.3921,86.4193,32187.0
2018-11-09 15:50:00,95.5,95.68,95.21,95.25,131467.0,86.4193,86.5821,86.1568,86.193,131467.0
2018-11-12 09:30:00,93.74,95.05,92.69,93.16,38292.0,84.8266,86.012,83.8764,84.3018,38292.0
2018-11-12 09:40:00,93.1,93.1,92.51,92.61,13075.0,84.2475,84.2475,83.7136,83.8041,13075.0
2018-11-12 09:50:00,92.6,92.7,92.23,92.6,9931.0,83.795,83.8855,83.4602,83.795,9931.0
2018-11-12 10:00:00,92.59,92.63,92.09,92.33,31195.0,83.786,83.8222,83.3335,83.5507,31195.0
2018-11-12 10:10:00,92.31,92.55,92.01,92.33,23196.0,83.5326,83.7498,83.2611,83.5507,23196.0
2018-11-12 10:20:00,92.3,92.85,92.22,92.73,10760.0,83.5235,84.0212,83.4511,83.9126,10760.0
2018-11-12 10:30:00,92.67,92.68,92.27,92.49,12616.0,83.8584,83.8674,83.4964,83.6955,12616.0
2018-11-12 10:40:00,92.55,92.61,92.1,92.24,25155.0,83.7498,83.8041,83.3426,83.4692,25155.0
2018-11-12 10:50:00,92.24,92.34,92.01,92.08,15652.0,83.4692,83.5597,83.2611,83.3245,15652.0
2018-11-12 11:00:00,92.01,92.31,91.81,92.18,32957.0,83.2611,83.5326,83.0801,83.4149,32957.0
2018-11-12 11:10:00,92.14,92.14,91.64,91.67,16460.0,83.3787,83.3787,82.9263,82.9534,16460.0
2018-11-12 11:20:00,91.7,92.03,91.64,91.88,14131.0,82.9806,83.2792,82.9263,83.1435,14131.0
2018-11-12 11:30:00,91.82,92.28,91.73,92.11,15338.0,83.0892,83.5054,83.0077,83.3516,15338.0
2018-11-12 11:40:00,92.14,92.23,91.96,92.14,18293.0,83.3787,83.4602,83.2159,83.3787,18293.0
2018-11-12 11:50:00,92.03,92.25,91.77,92.17,15045.0,83.2792,83.4783,83.0439,83.4059,15045.0
2018-11-12 12:00:00,92.2,92.5,92.15,92.5,20875.0,83.433,83.7045,83.3878,83.7045,20875.0
2018-11-12 12:10:00,92.29,92.29,91.86,91.87,12497.0,83.5145,83.5145,83.1254,83.1344,12497.0
2018-11-12 12:20:00,91.85,92.16,91.85,92.12,11266.0,83.1163,83.3968,83.1163,83.3606,11266.0
2018-11-12 12:30:00,92.09,92.2,91.97,92.09,12248.0,83.3335,83.433,83.2249,83.3335,12248.0
2018-11-12 12:40:00,92.02,92.33,91.98,92.24,8058.0,83.2702,83.5507,83.234,83.4692,8058.0
2018-11-12 12:50:00,92.29,92.37,92.12,92.12,4900.0,83.5145,83.5869,83.3606,83.3606,4900.0
2018-11-12 13:00:00,92.12,92.17,91.94,92.07,4400.0,83.3606,83.4059,83.1978,83.3154,4400.0
2018-11-12 13:10:00,92.06,92.09,91.82,91.85,6610.0,83.3064,83.3335,83.0892,83.1163,6610.0
2018-11-12 13:20:00,91.89,92.09,91.83,91.94,6850.0,83.1525,83.3335,83.0982,83.1978,6850.0
2018-11-12 13:30:00,91.91,92.02,91.86,91.97,6600.0,83.1706,83.2702,83.1254,83.2249,6600.0
2018-11-12 13:40:00,91.92,91.96,91.72,91.91,12336.0,83.1797,83.2159,82.9987,83.1706,12336.0
2018-11-12 13:50:00,91.92,92.36,91.92,92.09,20196.0,83.1797,83.5778,83.1797,83.3335,20196.0
2018-11-12 14:00:00,92.14,92.35,92.05,92.29,12768.0,83.3787,83.5688,83.2973,83.5145,12768.0
2018-11-12 14:10:00,92.22,92.75,92.22,92.66,13825.0,83.4511,83.9307,83.4511,83.8493,13825.0
2018-11-12 14:20:00,92.62,93.1,92.56,92.97,51536.0,83.8131,84.2475,83.7588,84.1298,51536.0
2018-11-12 14:30:00,93.01,93.27,92.71,92.92,26032.0,84.166,84.4013,83.8945,84.0846,26032.0
2018-11-12 14:40:00,92.9,93.28,92.87,93.19,11441.0,84.0665,84.4103,84.0393,84.3289,11441.0
2018-11-12 14:50:00,93.19,93.2,92.49,92.52,231245.0,84.3289,84.338,83.6955,83.7226,231245.0
2018-11-12 15:00:00,92.44,92.55,92.27,92.36,19889.0,83.6502,83.7498,83.4964,83.5778,19889.0
2018-11-12 15:10:00,92.35,92.67,92.22,92.67,50404.0,83.5688,83.8584,83.4511,83.8584,50404.0
2018-11-12 15:20:00,92.65,92.94,92.65,92.86,27310.0,83.8403,84.1027,83.8403,84.0303,27310.0
2018-11-12 15:30:00,92.86,92.86,92.53,92.73,39250.0,84.0303,84.0303,83.7317,83.9126,39250.0
2018-11-12 15:40:00,92.73,92.96,92.62,92.65,45226.0,83.9126,84.1208,83.8131,83.8403,45226.0
2018-11-12 15:50:00,92.64,92.65,92.11,92.29,150052.0,83.8312,83.8403,83.3516,83.5145,150052.0
2018-11-13 09:30:00,92.73,94.45,92.73,93.96,33030.0,83.9126,85.4691,83.9126,85.0257,33030.0
2018-11-13 09:40:00,93.96,94.14,93.27,93.7,41962.0,85.0257,85.1886,84.4013,84.7904,41962.0
2018-11-13 09:50:00,93.82,94.03,93.64,93.88,9723.0,84.899,85.089,84.7361,84.9533,9723.0
2018-11-13 10:00:00,93.78,94.01,93.5,93.94,27870.0,84.8628,85.0709,84.6094,85.0076,27870.0
2018-11-13 10:10:00,93.89,94.02,93.52,93.95,44173.0,84.9623,85.08,84.6275,85.0166,44173.0
2018-11-13 10:20:00,93.94,93.94,93.52,93.54,27254.0,85.0076,85.0076,84.6275,84.6456,27254.0
2018-11-13 10:30:00,93.54,93.82,93.14,93.66,18002.0,84.6456,84.899,84.2837,84.7542,18002.0
2018-11-13 10:40:00,93.58,94.01,93.44,93.64,46765.0,84.6818,85.0709,84.5551,84.7361,46765.0
2018-11-13 10:50:00,93.63,94.23,93.6,93.95,123707.0,84.7271,85.27,84.6999,85.0166,123707.0
2018-11-13 11:00:00,94.02,94.84,94.0,94.82,58794.0,85.08,85.822,85.0619,85.8039,58794.0
2018-11-13 11:10:00,94.81,95.44,94.77,95.32,40220.0,85.7949,86.365,85.7587,86.2564,40220.0
2018-11-13 11:20:00,95.35,95.39,95.08,95.31,62978.0,86.2835,86.3197,86.0392,86.2473,62978.0
2018-11-13 11:30:00,95.31,95.39,94.68,94.8,85930.0,86.2473,86.3197,85.6772,85.7858,85930.0
2018-11-13 11:40:00,94.8,95.0,94.56,94.91,23706.0,85.7858,85.9668,85.5686,85.8854,23706.0
2018-11-13 11:50:00,94.93,95.11,94.73,94.82,14774.0,85.9035,86.0663,85.7225,85.8039,14774.0
2018-11-13 12:00:00,94.81,94.96,94.59,94.72,15234.0,85.7949,85.9306,85.5958,85.7134,15234.0
2018-11-13 12:10:00,94.66,94.9,94.38,94.82,60221.0,85.6591,85.8763,85.4058,85.8039,60221.0
2018-11-13 12:20:00,94.81,94.97,94.75,94.77,5895.0,85.7949,85.9397,85.7406,85.7587,5895.0
2018-11-13 12:30:00,94.73,94.75,94.33,94.37,19752.0,85.7225,85.7406,85.3605,85.3967,19752.0
2018-11-13 12:40:00,94.33,94.4,94.08,94.26,25049.0,85.3605,85.4239,85.1343,85.2972,25049.0
2018-11-13 12:50:00,94.27,94.47,94.13,94.24,23490.0,85.3062,85.4872,85.1795,85.2791,23490.0
2018-11-13 13:00:00,94.31,94.46,94.24,94.24,10052.0,85.3424,85.4781,85.2791,85.2791,10052.0
2018-11-13 13:10:00,94.31,94.35,94.03,94.17,14112.0,85.3424,85.3786,85.089,85.2157,14112.0
2018-11-13 13:20:00,94.16,94.28,94.05,94.23,10937.0,85.2067,85.3153,85.1071,85.27,10937.0
2018-11-13 13:30:00,94.18,94.64,94.08,94.59,57115.0,85.2248,85.641,85.1343,85.5958,57115.0
2018-11-13 13:40:00,94.59,94.64,94.25,94.34,14227.0,85.5958,85.641,85.2881,85.3696,14227.0
2018-11-13 13:50:00,94.34,94.43,94.12,94.15,18727.0,85.3696,85.451,85.1705,85.1976,18727.0
2018-11-13 14:00:00,94.17,94.24,93.94,94.05,19592.0,85.2157,85.2791,85.0076,85.1071,19592.0
2018-11-13 14:10:00,94.04,94.14,93.7,93.75,47666.0,85.0981,85.1886,84.7904,84.8357,47666.0
2018-11-13 14:20:00,93.76,93.86,93.47,93.86,180802.0,84.8447,84.9352,84.5823,84.9352,180802.0
2018-11-13 14:30:00,93.78,94.09,93.68,93.86,35972.0,84.8628,85.1433,84.7723,84.9352,35972.0
2018-11-13 14:40:00,93.84,94.0,93.17,93.43,43185.0,84.9171,85.0619,84.3108,84.5461,43185.0
2018-11-13 14:50:00,93.43,93.65,93.39,93.5,19027.0,84.5461,84.7452,84.5099,84.6094,19027.0
2018-11-13 15:00:00,93.5,93.83,93.28,93.39,29726.0,84.6094,84.9081,84.4103,84.5099,29726.0
2018-11-13 15:10:00,93.48,93.51,93.11,93.3,27495.0,84.5913,84.6185,84.2565,84.4284,27495.0
2018-11-13 15:20:00,93.3,93.46,93.21,93.3,41779.0,84.4284,84.5732,84.347,84.4284,41779.0
2018-11-13 15:30:00,93.31,93.42,92.97,93.19,45952.0,84.4375,84.537,84.1298,84.3289,45952.0
2018-11-13 15:40:00,93.2,93.42,93.07,93.39,54884.0,84.338,84.537,84.2203,84.5099,54884.0
2018-11-13 15:50:00,93.41,93.5,93.26,93.43,135700.0,84.528,84.6094,84.3922,84.5461,135700.0
2018-11-14 09:30:00,94.22,94.38,93.4,93.94,64613.0,85.261,85.4058,84.5189,85.0076,64613.0
2018-11-14 09:40:00,93.88,95.05,93.57,95.04,19715.0,84.9533,86.012,84.6728,86.003,19715.0
2018-11-14 09:50:00,95.09,95.15,94.4,94.94,11622.0,86.0482,86.1025,85.4239,85.9125,11622.0
2018-11-14 10:00:00,94.97,95.14,94.63,94.63,13197.0,85.9397,86.0935,85.632,85.632,13197.0
2018-11-14 10:10:00,94.65,94.82,94.46,94.65,30671.0,85.6501,85.8039,85.4781,85.6501,30671.0
2018-11-14 10:20:00,94.64,94.8,94.48,94.75,43173.0,85.641,85.7858,85.4962,85.7406,43173.0
2018-11-14 10:30:00,94.75,94.85,94.56,94.63,18569.0,85.7406,85.8311,85.5686,85.632,18569.0
2018-11-14 10:40:00,94.6,94.67,94.31,94.4,19271.0,85.6048,85.6682,85.3424,85.4239,19271.0
2018-11-14 10:50:00,94.48,94.54,93.94,94.22,15592.0,85.4962,85.5505,85.0076,85.261,15592.0
2018-11-14 11:00:00,94.22,94.37,94.03,94.26,24228.0,85.261,85.3967,85.089,85.2972,24228.0
2018-11-14 11:10:00,94.26,94.7,94.17,94.63,27182.0,85.2972,85.6953,85.2157,85.632,27182.0
2018-11-14 11:20:00,94.62,94.83,94.48,94.63,24367.0,85.6229,85.813,85.4962,85.632,24367.0
2018-11-14 11:30:00,94.59,94.71,94.11,94.11,24852.0,85.5958,85.7044,85.1614,85.1614,24852.0
2018-11-14 11:40:00,94.11,94.12,93.91,93.97,14034.0,85.1614,85.1705,84.9804,85.0347,14034.0
2018-11-14 11:50:00,93.98,94.31,93.9,94.31,25963.0,85.0438,85.3424,84.9714,85.3424,25963.0
2018-11-14 12:00:00,94.34,94.47,94.12,94.12,22719.0,85.3696,85.4872,85.1705,85.1705,22719.0
2018-11-14 12:10:00,94.09,94.13,93.75,93.96,18748.0,85.1433,85.1795,84.8357,85.0257,18748.0
2018-11-14 12:20:00,93.95,94.17,93.77,93.81,12611.0,85.0166,85.2157,84.8538,84.89,12611.0
2018-11-14 12:30:00,93.79,93.88,93.25,93.45,41184.0,84.8719,84.9533,84.3832,84.5642,41184.0
2018-11-14 12:40:00,93.44,93.51,93.21,93.35,47072.0,84.5551,84.6185,84.347,84.4737,47072.0
2018-11-14 12:50:00,93.34,93.44,93.0,93.12,38122.0,84.4646,84.5551,84.157,84.2656,38122.0
2018-11-14 13:00:00,93.15,93.5,93.08,93.38,23439.0,84.2927,84.6094,84.2294,84.5008,23439.0
2018-11-14 13:10:00,93.44,93.54,93.1,93.48,31925.0,84.5551,84.6456,84.2475,84.5913,31925.0
2018-11-14 13:20:00,93.45,93.52,93.03,93.12,36728.0,84.5642,84.6275,84.1841,84.2656,36728.0
2018-11-14 13:30:00,93.11,93.2,92.88,92.96,46027.0,84.2565,84.338,84.0484,84.1208,46027.0
2018-11-14 13:40:00,92.91,92.96,92.45,92.47,52839.0,84.0755,84.1208,83.6593,83.6774,52839.0
2018-11-14 13:50:00,92.4,92.65,92.4,92.59,14646.0,83.614,83.8403,83.614,83.786,14646.0
2018-11-14 14:00:00,92.48,92.52,92.12,92.36,14075.0,83.6864,83.7226,83.3606,83.5778,14075.0
2018-11-14 14:10:00,92.36,92.81,92.29,92.45,35786.0,83.5778,83.985,83.5145,83.6593,35786.0
2018-11-14 14:20:00,92.48,92.6,92.27,92.33,45798.0,83.6864,83.795,83.4964,83.5507,45798.0
2018-11-14 14:30:00,92.3,92.55,92.18,92.33,21607.0,83.5235,83.7498,83.4149,83.5507,21607.0
2018-11-14 14:40:00,92.37,92.51,92.11,92.41,25382.0,83.5869,83.7136,83.3516,83.6231,25382.0
2018-11-14 14:50:00,92.4,92.91,92.32,92.81,22784.0,83.614,84.0755,83.5416,83.985,22784.0
2018-11-14 15:00:00,92.81,93.07,92.61,92.9,35914.0,83.985,84.2203,83.8041,84.0665,35914.0
2018-11-14 15:10:00,92.9,93.12,92.79,93.09,32634.0,84.0665,84.2656,83.9669,84.2384,32634.0
2018-11-14 15:20:00,93.06,93.06,92.86,93.0,44534.0,84.2113,84.2113,84.0303,84.157,44534.0
2018-11-14 15:30:00,92.99,93.2,92.8,93.17,72749.0,84.1479,84.338,83.976,84.3108,72749.0
2018-11-14 15:40:00,93.16,93.29,93.01,93.02,37157.0,84.3018,84.4194,84.166,84.1751,37157.0
2018-11-14 15:50:00,93.03,93.04,92.28,92.32,155699.0,84.1841,84.1932,83.5054,83.5416,155699.0
2018-11-15 09:30:00,91.27,91.97,90.76,91.71,24440.0,83.2474,83.8858,82.7822,83.6487,24440.0
2018-11-15 09:40:00,91.8,92.72,91.67,92.61,32618.0,83.7308,84.5699,83.6122,84.4696,32618.0
2018-11-15 09:50:00,92.62,92.68,92.11,92.38,12910.0,84.4787,84.5334,84.0135,84.2598,12910.0
2018-11-15 10:00:00,92.3,92.77,92.29,92.39,13064.0,84.1868,84.6155,84.1777,84.2689,13064.0
2018-11-15 10:10:00,92.36,92.82,92.36,92.82,6742.0,84.2416,84.6611,84.2416,84.6611,6742.0
2018-11-15 10:20:00,92.77,92.9,92.57,92.57,9020.0,84.6155,84.7341,84.4331,84.4331,9020.0
2018-11-15 10:30:00,92.56,92.56,92.05,92.12,55867.0,84.424,84.424,83.9588,84.0227,55867.0
2018-11-15 10:40:00,92.2,92.5,92.11,92.5,18556.0,84.0956,84.3693,84.0135,84.3693,18556.0
2018-11-15 10:50:00,92.6,92.78,92.37,92.38,8500.0,84.4605,84.6246,84.2507,84.2598,8500.0
2018-11-15 11:00:00,92.4,92.94,92.26,92.82,19681.0,84.278,84.7706,84.1504,84.6611,19681.0
2018-11-15 11:10:00,92.83,93.02,92.79,92.8,7400.0,84.6703,84.8436,84.6338,84.6429,7400.0
2018-11-15 11:20:00,92.98,93.12,92.85,93.08,23603.0,84.8071,84.9348,84.6885,84.8983,23603.0
2018-11-15 11:30:00,93.14,93.62,93.02,93.47,18781.0,84.953,85.3908,84.8436,85.254,18781.0
2018-11-15 11:40:00,93.44,93.76,93.35,93.7,17946.0,85.2266,85.5185,85.1445,85.4638,17946.0
2018-11-15 11:50:00,93.7,93.79,93.46,93.6,68528.0,85.4638,85.5459,85.2449,85.3726,68528.0
2018-11-15 12:00:00,93.6,93.87,93.39,93.39,39583.0,85.3726,85.6188,85.181,85.181,39583.0
2018-11-15 12:10:00,93.4,93.56,93.31,93.52,31266.0,85.1901,85.3361,85.1081,85.2996,31266.0
2018-11-15 12:20:00,93.51,93.84,93.48,93.78,15105.0,85.2905,85.5915,85.2631,85.5367,15105.0
2018-11-15 12:30:00,93.78,93.88,93.62,93.88,16007.0,85.5367,85.628,85.3908,85.628,16007.0
2018-11-15 12:40:00,93.88,93.96,93.76,93.87,10410.0,85.628,85.7009,85.5185,85.6188,10410.0
2018-11-15 12:50:00,93.87,93.87,93.29,93.37,14135.0,85.6188,85.6188,85.0898,85.1628,14135.0
2018-11-15 13:00:00,93.41,93.47,93.0,93.14,11835.0,85.1993,85.254,84.8253,84.953,11835.0
2018-11-15 13:10:00,93.04,93.45,92.99,93.43,36846.0,84.8618,85.2358,84.8162,85.2175,36846.0
2018-11-15 13:20:00,93.44,94.17,93.44,94.14,25486.0,85.2266,85.8925,85.2266,85.8651,25486.0
2018-11-15 13:30:00,94.2,94.5,94.12,94.35,31000.0,85.9198,86.1935,85.8469,86.0566,31000.0
2018-11-15 13:40:00,94.32,94.62,94.23,94.25,114148.0,86.0293,86.3029,85.9472,85.9654,114148.0
2018-11-15 13:50:00,94.31,94.68,94.25,94.67,21678.0,86.0202,86.3576,85.9654,86.3485,21678.0
2018-11-15 14:00:00,94.65,94.73,94.42,94.57,19197.0,86.3303,86.4032,86.1205,86.2573,19197.0
2018-11-15 14:10:00,94.54,94.54,94.24,94.25,21106.0,86.2299,86.2299,85.9563,85.9654,21106.0
2018-11-15 14:20:00,94.22,94.9,94.18,94.88,23958.0,85.9381,86.5583,85.9016,86.5401,23958.0
2018-11-15 14:30:00,94.93,94.99,94.56,94.63,121026.0,86.5857,86.6404,86.2482,86.312,121026.0
2018-11-15 14:40:00,94.63,95.05,94.59,94.96,23258.0,86.312,86.6951,86.2755,86.613,23258.0
2018-11-15 14:50:00,94.98,94.98,94.75,94.85,24445.0,86.6313,86.6313,86.4215,86.5127,24445.0
2018-11-15 15:00:00,94.84,94.89,94.21,94.54,37694.0,86.5036,86.5492,85.929,86.2299,37694.0
2018-11-15 15:10:00,94.53,94.77,94.24,94.24,35080.0,86.2208,86.4397,85.9563,85.9563,35080.0
2018-11-15 15:20:00,94.24,94.39,94.02,94.02,53645.0,85.9563,86.0931,85.7557,85.7557,53645.0
2018-11-15 15:30:00,94.02,94.39,94.01,94.36,62155.0,85.7557,86.0931,85.7465,86.0658,62155.0
2018-11-15 15:40:00,94.39,94.49,94.14,94.43,25883.0,86.0931,86.1843,85.8651,86.1296,25883.0
2018-11-15 15:50:00,94.42,94.77,94.16,94.44,191175.0,86.1205,86.4397,85.8833,86.1387,191175.0
2018-11-16 09:30:00,92.59,94.73,91.83,93.55,116729.0,84.4513,86.4032,83.7582,85.327,116729.0
2018-11-16 09:40:00,93.33,94.49,93.3,94.34,36251.0,85.1263,86.1843,85.0989,86.0475,36251.0
2018-11-16 09:50:00,94.21,94.67,94.21,94.47,28790.0,85.929,86.3485,85.929,86.1661,28790.0
2018-11-16 10:00:00,94.38,94.76,93.82,93.96,41008.0,86.084,86.4306,85.5732,85.7009,41008.0
2018-11-16 10:10:00,94.02,94.51,93.85,94.27,33058.0,85.7557,86.2026,85.6006,85.9837,33058.0
2018-11-16 10:20:00,94.34,94.86,94.26,94.62,35965.0,86.0475,86.5218,85.9746,86.3029,35965.0
2018-11-16 10:30:00,94.67,95.09,94.62,94.88,18807.0,86.3485,86.7316,86.3029,86.5401,18807.0
2018-11-16 10:40:00,94.88,95.39,94.8,95.39,26344.0,86.5401,87.0052,86.4671,87.0052,26344.0
2018-11-16 10:50:00,95.29,95.34,94.95,95.04,20919.0,86.914,86.9596,86.6039,86.686,20919.0
2018-11-16 11:00:00,95.04,95.35,94.98,95.13,18413.0,86.686,86.9687,86.6313,86.7681,18413.0
2018-11-16 11:10:00,95.13,95.22,94.92,95.03,58526.0,86.7681,86.8502,86.5765,86.6769,58526.0
2018-11-16 11:20:00,95.0,95.35,94.86,95.24,29045.0,86.6495,86.9687,86.5218,86.8684,29045.0
2018-11-16 11:30:00,95.23,95.57,94.89,95.51,28412.0,86.8593,87.1694,86.5492,87.1147,28412.0
2018-11-16 11:40:00,95.51,95.61,95.18,95.57,55321.0,87.1147,87.2059,86.8137,87.1694,55321.0
2018-11-16 11:50:00,95.59,95.65,95.24,95.24,25856.0,87.1876,87.2424,86.8684,86.8684,25856.0
2018-11-16 12:00:00,95.31,95.67,94.97,95.67,32810.0,86.9323,87.2606,86.6221,87.2606,32810.0
2018-11-16 12:10:00,95.68,95.77,95.39,95.39,26485.0,87.2697,87.3518,87.0052,87.0052,26485.0
2018-11-16 12:20:00,95.35,95.81,95.19,95.68,25371.0,86.9687,87.3883,86.8228,87.2697,25371.0
2018-11-16 12:30:00,95.66,96.68,95.65,96.63,50013.0,87.2515,88.1818,87.2424,88.1362,50013.0
2018-11-16 12:40:00,96.71,97.13,96.65,96.74,48530.0,88.2092,88.5923,88.1545,88.2366,48530.0
2018-11-16 12:50:00,96.76,97.06,96.51,96.96,49169.0,88.2548,88.5284,88.0268,88.4372,49169.0
2018-11-16 13:00:00,96.96,97.08,96.16,96.43,85064.0,88.4372,88.5467,87.7075,87.9538,85064.0
2018-11-16 13:10:00,96.45,96.94,96.35,96.89,30842.0,87.9721,88.419,87.8808,88.3734,30842.0
2018-11-16 13:20:00,96.84,96.87,96.47,96.7,105138.0,88.3278,88.3551,87.9903,88.2001,105138.0
2018-11-16 13:30:00,96.71,96.72,95.9,95.96,70170.0,88.2092,88.2183,87.4704,87.5251,70170.0
2018-11-16 13:40:00,95.96,95.97,95.5,95.69,21945.0,87.5251,87.5342,87.1056,87.2789,21945.0
2018-11-16 13:50:00,95.68,95.95,95.68,95.92,17298.0,87.2697,87.516,87.2697,87.4886,17298.0
2018-11-16 14:00:00,95.98,96.27,95.92,96.15,32226.0,87.5434,87.8079,87.4886,87.6984,32226.0
2018-11-16 14:10:00,96.15,96.26,95.81,96.01,175053.0,87.6984,87.7988,87.3883,87.5707,175053.0
2018-11-16 14:20:00,96.01,96.1,95.62,96.02,25157.0,87.5707,87.6528,87.215,87.5799,25157.0
2018-11-16 14:30:00,96.05,96.74,96.05,96.54,46875.0,87.6072,88.2366,87.6072,88.0541,46875.0
2018-11-16 14:40:00,96.52,97.12,96.41,97.12,52043.0,88.0359,88.5832,87.9356,88.5832,52043.0
2018-11-16 14:50:00,97.08,97.31,96.98,97.0,73970.0,88.5467,88.7565,88.4555,88.4737,73970.0
2018-11-16 15:00:00,97.08,97.46,97.03,97.43,70604.0,88.5467,88.8933,88.5011,88.8659,70604.0
2018-11-16 15:10:00,97.45,97.68,97.42,97.57,274032.0,88.8842,89.0939,88.8568,88.9936,274032.0
2018-11-16 15:20:00,97.57,97.62,97.18,97.19,42453.0,88.9936,89.0392,88.6379,88.647,42453.0
2018-11-16 15:30:00,97.19,97.5,97.19,97.37,76306.0,88.647,88.9298,88.647,88.8112,76306.0
2018-11-16 15:40:00,97.39,97.4,97.06,97.17,74938.0,88.8294,88.8385,88.5284,88.6288,74938.0
2018-11-16 15:50:00,97.16,97.19,96.8,96.9,239278.0,88.6196,88.647,88.2913,88.3825,239278.0
2018-11-19 09:30:00,96.11,96.91,95.52,96.31,41453.0,87.6619,88.3916,87.1238,87.8444,41453.0
2018-11-19 09:40:00,96.18,96.35,95.41,96.0,61256.0,87.7258,87.8808,87.0235,87.5616,61256.0
2018-11-19 09:50:00,96.0,96.6,95.65,96.45,36011.0,87.5616,88.1089,87.2424,87.9721,36011.0
2018-11-19 10:00:00,96.44,96.44,94.93,94.93,27322.0,87.9629,87.9629,86.5857,86.5857,27322.0
2018-11-19 10:10:00,94.98,95.78,94.92,95.57,38498.0,86.6313,87.3609,86.5765,87.1694,38498.0
2018-11-19 10:20:00,95.6,95.66,95.01,95.06,38798.0,87.1968,87.2515,86.6586,86.7042,38798.0
2018-11-19 10:30:00,95.01,95.18,94.7,95.08,31347.0,86.6586,86.8137,86.3759,86.7225,31347.0
2018-11-19 10:40:00,95.07,95.63,94.99,95.33,30184.0,86.7134,87.2241,86.6404,86.9505,30184.0
2018-11-19 10:50:00,95.33,95.68,95.18,95.23,95326.0,86.9505,87.2697,86.8137,86.8593,95326.0
2018-11-19 11:00:00,95.27,95.45,94.78,94.81,22900.0,86.8958,87.06,86.4488,86.4762,22900.0
2018-11-19 11:10:00,94.73,94.74,94.12,94.14,21684.0,86.4032,86.4124,85.8469,85.8651,21684.0
2018-11-19 11:20:00,94.01,94.5,93.73,93.86,30810.0,85.7465,86.1935,85.4911,85.6097,30810.0
2018-11-19 11:30:00,93.91,94.06,93.62,93.84,46747.0,85.6553,85.7921,85.3908,85.5915,46747.0
2018-11-19 11:40:00,93.81,94.01,93.35,93.39,40403.0,85.5641,85.7465,85.1445,85.181,40403.0
2018-11-19 11:50:00,93.44,93.83,93.08,93.64,39466.0,85.2266,85.5824,84.8983,85.4091,39466.0
2018-11-19 12:00:00,93.69,93.9,93.58,93.77,28718.0,85.4547,85.6462,85.3543,85.5276,28718.0
2018-11-19 12:10:00,93.77,94.14,93.73,93.79,27255.0,85.5276,85.8651,85.4911,85.5459,27255.0
2018-11-19 12:20:00,93.77,93.85,93.41,93.77,18551.0,85.5276,85.6006,85.1993,85.5276,18551.0
2018-11-19 12:30:00,93.78,93.84,93.57,93.74,37473.0,85.5367,85.5915,85.3452,85.5003,37473.0
2018-11-19 12:40:00,93.71,93.91,93.69,93.76,27150.0,85.4729,85.6553,85.4547,85.5185,27150.0
2018-11-19 12:50:00,93.77,93.87,93.47,93.47,25844.0,85.5276,85.6188,85.254,85.254,25844.0
2018-11-19 13:00:00,93.45,93.47,93.13,93.13,24349.0,85.2358,85.254,84.9439,84.9439,24349.0
2018-11-19 13:10:00,93.19,93.46,93.12,93.36,26550.0,84.9986,85.2449,84.9348,85.1537,26550.0
2018-11-19 13:20:00,93.47,93.53,93.2,93.23,22284.0,85.254,85.3087,85.0077,85.0351,22284.0
2018-11-19 13:30:00,93.24,93.4,92.99,93.34,22943.0,85.0442,85.1901,84.8162,85.1354,22943.0
2018-11-19 13:40:00,93.28,93.33,92.96,93.04,25978.0,85.0807,85.1263,84.7888,84.8618,25978.0
2018-11-19 13:50:00,93.05,93.36,93.05,93.23,64830.0,84.8709,85.1537,84.8709,85.0351,64830.0
2018-11-19 14:00:00,93.2,93.35,93.02,93.3,58973.0,85.0077,85.1445,84.8436,85.0989,58973.0
2018-11-19 14:10:00,93.3,93.46,93.11,93.18,20935.0,85.0989,85.2449,84.9256,84.9895,20935.0
2018-11-19 14:20:00,93.19,93.47,93.02,93.34,15961.0,84.9986,85.254,84.8436,85.1354,15961.0
2018-11-19 14:30:00,93.24,93.36,93.01,93.29,16082.0,85.0442,85.1537,84.8344,85.0898,16082.0
2018-11-19 14:40:00,93.28,93.44,93.07,93.27,22364.0,85.0807,85.2266,84.8892,85.0716,22364.0
2018-11-19 14:50:00,93.26,93.6,93.24,93.49,22105.0,85.0625,85.3726,85.0442,85.2722,22105.0
2018-11-19 15:00:00,93.48,93.77,93.36,93.7,43033.0,85.2631,85.5276,85.1537,85.4638,43033.0
2018-11-19 15:10:00,93.67,93.69,93.33,93.44,143320.0,85.4364,85.4547,85.1263,85.2266,143320.0
2018-11-19 15:20:00,93.46,93.52,92.88,93.01,52804.0,85.2449,85.2996,84.7159,84.8344,52804.0
2018-11-19 15:30:00,93.05,93.11,92.46,92.47,57242.0,84.8709,84.9256,84.3328,84.3419,57242.0
2018-11-19 15:40:00,92.5,92.58,92.32,92.35,78072.0,84.3693,84.4422,84.2051,84.2324,78072.0
2018-11-19 15:50:00,92.33,92.51,92.09,92.34,217380.0,84.2142,84.3784,83.9953,84.2233,217380.0
2018-11-20 09:30:00,90.5,92.44,90.25,92.44,50621.0,82.5451,84.3145,82.317,84.3145,50621.0
2018-11-20 09:40:00,92.45,92.45,91.42,91.55,24552.0,84.3237,84.3237,83.3842,83.5028,24552.0
2018-11-20 09:50:00,91.53,92.28,91.24,92.25,27045.0,83.4845,84.1686,83.22,84.1412,27045.0
2018-11-20 10:00:00,92.25,92.64,91.99,92.23,39191.0,84.1412,84.497,83.9041,84.123,39191.0
2018-11-20 10:10:00,92.26,92.81,92.0,92.81,36778.0,84.1504,84.652,83.9132,84.652,36778.0
2018-11-20 10:20:00,92.86,93.68,92.82,93.65,39966.0,84.6976,85.4455,84.6611,85.4182,39966.0
2018-11-20 10:30:00,93.67,94.45,93.53,94.34,39491.0,85.4364,86.1479,85.3087,86.0475,39491.0
2018-11-20 10:40:00,94.36,95.22,94.36,94.86,59823.0,86.0658,86.8502,86.0658,86.5218,59823.0
2018-11-20 10:50:00,94.8,95.6,94.56,95.6,25323.0,86.4671,87.1968,86.2482,87.1968,25323.0
2018-11-20 11:00:00,95.6,95.61,95.07,95.25,38696.0,87.1968,87.2059,86.7134,86.8775,38696.0
2018-11-20 11:10:00,95.37,95.37,94.71,94.71,23549.0,86.987,86.987,86.385,86.385,23549.0
2018-11-20 11:20:00,94.74,94.9,94.47,94.53,43728.0,86.4124,86.5583,86.1661,86.2208,43728.0
2018-11-20 11:30:00,94.63,94.95,94.2,94.87,12578.0,86.312,86.6039,85.9198,86.5309,12578.0
2018-11-20 11:40:00,94.97,95.21,94.81,94.96,16120.0,86.6221,86.8411,86.4762,86.613,16120.0
2018-11-20 11:50:00,94.9,94.96,94.56,94.63,15148.0,86.5583,86.613,86.2482,86.312,15148.0
2018-11-20 12:00:00,94.67,95.01,94.56,94.98,13827.0,86.3485,86.6586,86.2482,86.6313,13827.0
2018-11-20 12:10:00,94.92,95.03,94.63,94.74,28764.0,86.5765,86.6769,86.312,86.4124,28764.0
2018-11-20 12:20:00,94.71,95.15,94.62,94.96,17440.0,86.385,86.7863,86.3029,86.613,17440.0
2018-11-20 12:30:00,94.96,95.25,94.96,95.24,20774.0,86.613,86.8775,86.613,86.8684,20774.0
2018-11-20 12:40:00,95.25,95.27,94.75,94.79,44154.0,86.8775,86.8958,86.4215,86.458,44154.0
2018-11-20 12:50:00,94.71,94.88,94.59,94.72,28471.0,86.385,86.5401,86.2755,86.3941,28471.0
2018-11-20 13:00:00,94.71,95.0,94.53,94.9,26782.0,86.385,86.6495,86.2208,86.5583,26782.0
2018-11-20 13:10:00,94.96,94.96,94.25,94.25,8818.0,86.613,86.613,85.9654,85.9654,8818.0
2018-11-20 13:20:00,94.25,94.41,94.08,94.37,9207.0,85.9654,86.1114,85.8104,86.0749,9207.0
2018-11-20 13:30:00,94.34,94.56,94.25,94.48,13366.0,86.0475,86.2482,85.9654,86.1752,13366.0
2018-11-20 13:40:00,94.46,94.9,94.44,94.68,14565.0,86.157,86.5583,86.1387,86.3576,14565.0
2018-11-20 13:50:00,94.67,94.67,94.25,94.25,9076.0,86.3485,86.3485,85.9654,85.9654,9076.0
2018-11-20 14:00:00,94.22,94.25,93.85,93.85,16699.0,85.9381,85.9654,85.6006,85.6006,16699.0
2018-11-20 14:10:00,93.83,94.28,93.83,94.17,11739.0,85.5824,85.9928,85.5824,85.8925,11739.0
2018-11-20 14:20:00,94.08,94.1,93.65,93.8,15913.0,85.8104,85.8286,85.4182,85.555,15913.0
2018-11-20 14:30:00,93.76,94.3,93.76,94.24,11458.0,85.5185,86.011,85.5185,85.9563,11458.0
2018-11-20 14:40:00,94.25,94.38,94.12,94.33,34182.0,85.9654,86.084,85.8469,86.0384,34182.0
2018-11-20 14:50:00,94.36,94.57,94.3,94.42,15908.0,86.0658,86.2573,86.011,86.1205,15908.0
2018-11-20 15:00:00,94.42,94.56,93.95,94.12,37247.0,86.1205,86.2482,85.6918,85.8469,37247.0
2018-11-20 15:10:00,94.09,94.43,93.98,94.39,40350.0,85.8195,86.1296,85.7192,86.0931,40350.0
2018-11-20 15:20:00,94.41,94.69,94.24,94.56,23886.0,86.1114,86.3668,85.9563,86.2482,23886.0
2018-11-20 15:30:00,94.61,94.94,94.48,94.94,24989.0,86.2938,86.5948,86.1752,86.5948,24989.0
2018-11-20 15:40:00,94.84,94.93,94.3,94.37,50197.0,86.5036,86.5857,86.011,86.0749,50197.0
2018-11-20 15:50:00,94.36,94.64,94.2,94.48,94320.0,86.0658,86.3212,85.9198,86.1752,94320.0
2018-11-21 09:30:00,95.62,95.81,94.64,95.0,38150.0,87.215,87.3883,86.3212,86.6495,38150.0
2018-11-21 09:40:00,94.99,95.0,93.97,94.61,22195.0,86.6404,86.6495,85.71,86.2938,22195.0
2018-11-21 09:50:00,94.61,95.31,93.8,95.28,43371.0,86.2938,86.9323,85.555,86.9049,43371.0
2018-11-21 10:00:00,95.44,95.85,95.3,95.54,22883.0,87.0508,87.4248,86.9231,87.142,22883.0
2018-11-21 10:10:00,95.54,96.09,95.52,96.03,17873.0,87.142,87.6437,87.1238,87.589,17873.0
2018-11-21 10:20:00,96.0,96.4,95.75,95.75,30098.0,87.5616,87.9264,87.3336,87.3336,30098.0
2018-11-21 10:30:00,95.75,95.75,95.37,95.62,20831.0,87.3336,87.3336,86.987,87.215,20831.0
2018-11-21 10:40:00,95.5,95.64,95.32,95.34,30805.0,87.1056,87.2333,86.9414,86.9596,30805.0
2018-11-21 10:50:00,95.4,95.64,95.17,95.51,24428.0,87.0143,87.2333,86.8046,87.1147,24428.0
2018-11-21 11:00:00,95.46,95.66,95.33,95.61,12168.0,87.0691,87.2515,86.9505,87.2059,12168.0
2018-11-21 11:10:00,95.61,95.77,95.48,95.59,13516.0,87.2059,87.3518,87.0873,87.1876,13516.0
2018-11-21 11:20:00,95.58,95.59,95.38,95.45,13883.0,87.1785,87.1876,86.9961,87.06,13883.0
2018-11-21 11:30:00,95.46,95.62,95.43,95.43,12988.0,87.0691,87.215,87.0417,87.0417,12988.0
2018-11-21 11:40:00,95.4,95.7,95.32,95.7,17204.0,87.0143,87.288,86.9414,87.288,17204.0
2018-11-21 11:50:00,95.75,95.93,95.51,95.58,9226.0,87.3336,87.4978,87.1147,87.1785,9226.0
2018-11-21 12:00:00,95.54,95.59,95.22,95.45,18440.0,87.142,87.1876,86.8502,87.06,18440.0
2018-11-21 12:10:00,95.45,95.55,95.37,95.5,13431.0,87.06,87.1512,86.987,87.1056,13431.0
2018-11-21 12:20:00,95.47,95.5,95.26,95.34,10375.0,87.0782,87.1056,86.8867,86.9596,10375.0
2018-11-21 12:30:00,95.31,95.43,95.24,95.4,10061.0,86.9323,87.0417,86.8684,87.0143,10061.0
2018-11-21 12:40:00,95.41,95.83,95.38,95.73,8389.0,87.0235,87.4066,86.9961,87.3153,8389.0
2018-11-21 12:50:00,95.75,95.81,95.55,95.63,5845.0,87.3336,87.3883,87.1512,87.2241,5845.0
2018-11-21 13:00:00,95.59,95.8,95.59,95.7,6280.0,87.1876,87.3792,87.1876,87.288,6280.0
2018-11-21 13:10:00,95.71,95.81,95.68,95.68,6600.0,87.2971,87.3883,87.2697,87.2697,6600.0
2018-11-21 13:20:00,95.62,95.64,95.37,95.46,10960.0,87.215,87.2333,86.987,87.0691,10960.0
2018-11-21 13:30:00,95.48,95.74,95.47,95.6,15168.0,87.0873,87.3245,87.0782,87.1968,15168.0
2018-11-21 13:40:00,95.59,95.68,95.5,95.58,7576.0,87.1876,87.2697,87.1056,87.1785,7576.0
2018-11-21 13:50:00,95.59,95.64,95.5,95.61,5528.0,87.1876,87.2333,87.1056,87.2059,5528.0
2018-11-21 14:00:00,95.61,95.62,95.39,95.39,8602.0,87.2059,87.215,87.0052,87.0052,8602.0
2018-11-21 14:10:00,95.38,95.47,95.35,95.44,7500.0,86.9961,87.0782,86.9687,87.0508,7500.0
2018-11-21 14:20:00,95.39,95.5,95.35,95.5,7408.0,87.0052,87.1056,86.9687,87.1056,7408.0
2018-11-21 14:30:00,95.52,95.63,95.36,95.48,10905.0,87.1238,87.2241,86.9779,87.0873,10905.0
2018-11-21 14:40:00,95.5,95.59,95.37,95.37,18256.0,87.1056,87.1876,86.987,86.987,18256.0
2018-11-21 14:50:00,95.4,95.54,95.31,95.35,14457.0,87.0143,87.142,86.9323,86.9687,14457.0
2018-11-21 15:00:00,95.39,95.49,95.26,95.36,16749.0,87.0052,87.0964,86.8867,86.9779,16749.0
2018-11-21 15:10:00,95.39,95.39,95.18,95.18,14400.0,87.0052,87.0052,86.8137,86.8137,14400.0
2018-11-21 15:20:00,95.18,95.38,95.15,95.34,22067.0,86.8137,86.9961,86.7863,86.9596,22067.0
2018-11-21 15:30:00,95.28,95.29,95.06,95.15,28117.0,86.9049,86.914,86.7042,86.7863,28117.0
2018-11-21 15:40:00,95.14,95.19,94.99,95.09,36719.0,86.7772,86.8228,86.6404,86.7316,36719.0
2018-11-21 15:50:00,95.09,95.16,94.7,94.75,93669.0,86.7316,86.7954,86.3759,86.4215,93669.0
2018-11-23 09:30:00,94.17,95.4,93.0,94.74,41517.0,85.8925,87.0143,84.8253,86.4124,41517.0
2018-11-23 09:40:00,94.94,95.84,94.84,95.29,61530.0,86.5948,87.4157,86.5036,86.914,61530.0
2018-11-23 09:50:00,95.29,95.63,94.93,95.4,35961.0,86.914,87.2241,86.5857,87.0143,35961.0
2018-11-23 10:00:00,95.38,95.68,95.29,95.58,23725.0,86.9961,87.2697,86.914,87.1785,23725.0
2018-11-23 10:10:00,95.62,95.79,95.27,95.47,13409.0,87.215,87.3701,86.8958,87.0782,13409.0
2018-11-23 10:20:00,95.5,95.58,94.85,95.0,40881.0,87.1056,87.1785,86.5127,86.6495,40881.0
2018-11-23 10:30:00,95.05,95.23,94.72,95.09,17596.0,86.6951,86.8593,86.3941,86.7316,17596.0
2018-11-23 10:40:00,95.02,95.27,94.74,95.06,14286.0,86.6678,86.8958,86.4124,86.7042,14286.0
2018-11-23 10:50:00,95.08,95.43,95.06,95.3,7971.0,86.7225,87.0417,86.7042,86.9231,7971.0
2018-11-23 11:00:00,95.36,95.47,95.2,95.42,15775.0,86.9779,87.0782,86.8319,87.0326,15775.0
2018-11-23 11:10:00,95.41,95.66,95.28,95.47,9627.0,87.0235,87.2515,86.9049,87.0782,9627.0
2018-11-23 11:20:00,95.47,95.54,95.03,95.03,12319.0,87.0782,87.142,86.6769,86.6769,12319.0
2018-11-23 11:30:00,95.06,95.12,94.96,95.09,12169.0,86.7042,86.759,86.613,86.7316,12169.0
2018-11-23 11:40:00,95.08,95.49,95.0,95.47,12049.0,86.7225,87.0964,86.6495,87.0782,12049.0
2018-11-23 11:50:00,95.46,95.58,95.21,95.28,19335.0,87.0691,87.1785,86.8411,86.9049,19335.0
2018-11-23 12:00:00,95.29,95.42,94.99,95.16,19797.0,86.914,87.0326,86.6404,86.7954,19797.0
2018-11-23 12:10:00,95.15,95.2,95.03,95.1,12591.0,86.7863,86.8319,86.6769,86.7407,12591.0
2018-11-23 12:20:00,95.06,95.31,95.06,95.27,12329.0,86.7042,86.9323,86.7042,86.8958,12329.0
2018-11-23 12:30:00,95.22,95.29,94.75,94.91,27047.0,86.8502,86.914,86.4215,86.5674,27047.0
2018-11-23 12:40:00,94.91,95.05,94.71,94.79,22872.0,86.5674,86.6951,86.385,86.458,22872.0
2018-11-23 12:50:00,94.79,94.83,94.21,94.31,48676.0,86.458,86.4945,85.929,86.0202,48676.0
2018-11-26 09:30:00,95.79,96.07,94.46,94.69,76801.0,87.3701,87.6255,86.157,86.3668,76801.0
2018-11-26 09:40:00,94.71,95.5,94.53,95.05,41597.0,86.385,87.1056,86.2208,86.6951,41597.0
2018-11-26 09:50:00,95.13,95.42,94.71,95.36,17947.0,86.7681,87.0326,86.385,86.9779,17947.0
2018-11-26 10:00:00,95.23,95.54,95.09,95.17,102556.0,86.8593,87.142,86.7316,86.8046,102556.0
2018-11-26 10:10:00,95.17,95.2,94.95,95.02,13373.0,86.8046,86.8319,86.6039,86.6678,13373.0
2018-11-26 10:20:00,94.87,94.96,94.62,94.76,5580.0,86.5309,86.613,86.3029,86.4306,5580.0
2018-11-26 10:30:00,94.75,95.13,94.75,95.06,14643.0,86.4215,86.7681,86.4215,86.7042,14643.0
2018-11-26 10:40:00,95.02,95.3,94.88,94.88,11640.0,86.6678,86.9231,86.5401,86.5401,11640.0
2018-11-26 10:50:00,94.91,95.36,94.81,95.2,18902.0,86.5674,86.9779,86.4762,86.8319,18902.0
2018-11-26 11:00:00,95.16,95.2,94.96,95.02,14572.0,86.7954,86.8319,86.613,86.6678,14572.0
2018-11-26 11:10:00,95.04,95.14,94.93,95.08,15883.0,86.686,86.7772,86.5857,86.7225,15883.0
2018-11-26 11:20:00,95.06,95.27,94.97,95.15,84746.0,86.7042,86.8958,86.6221,86.7863,84746.0
2018-11-26 11:30:00,95.13,95.13,94.53,94.55,10946.0,86.7681,86.7681,86.2208,86.2391,10946.0
2018-11-26 11:40:00,94.56,94.69,94.51,94.69,8050.0,86.2482,86.3668,86.2026,86.3668,8050.0
2018-11-26 11:50:00,94.7,94.86,94.66,94.8,10220.0,86.3759,86.5218,86.3394,86.4671,10220.0
2018-11-26 12:00:00,94.79,95.07,94.79,95.04,8219.0,86.458,86.7134,86.458,86.686,8219.0
2018-11-26 12:10:00,95.0,95.02,94.76,94.85,11172.0,86.6495,86.6678,86.4306,86.5127,11172.0
2018-11-26 12:20:00,94.84,94.84,94.47,94.53,8100.0,86.5036,86.5036,86.1661,86.2208,8100.0
2018-11-26 12:30:00,94.48,94.52,94.12,94.27,8357.0,86.1752,86.2117,85.8469,85.9837,8357.0
2018-11-26 12:40:00,94.27,94.47,94.27,94.37,9425.0,85.9837,86.1661,85.9837,86.0749,9425.0
2018-11-26 12:50:00,94.39,94.62,94.35,94.62,7323.0,86.0931,86.3029,86.0566,86.3029,7323.0
2018-11-26 13:00:00,94.59,94.65,94.46,94.65,7459.0,86.2755,86.3303,86.157,86.3303,7459.0
2018-11-26 13:10:00,94.62,94.96,94.61,94.96,10221.0,86.3029,86.613,86.2938,86.613,10221.0
2018-11-26 13:20:00,94.96,94.97,94.76,94.8,7775.0,86.613,86.6221,86.4306,86.4671,7775.0
2018-11-26 13:30:00,94.8,94.92,94.74,94.76,8912.0,86.4671,86.5765,86.4124,86.4306,8912.0
2018-11-26 13:40:00,94.76,94.93,94.62,94.93,10507.0,86.4306,86.5857,86.3029,86.5857,10507.0
2018-11-26 13:50:00,94.97,95.11,94.97,95.11,11326.0,86.6221,86.7498,86.6221,86.7498,11326.0
2018-11-26 14:00:00,95.06,95.1,94.78,94.87,9730.0,86.7042,86.7407,86.4488,86.5309,9730.0
2018-11-26 14:10:00,94.84,95.02,94.77,95.01,12393.0,86.5036,86.6678,86.4397,86.6586,12393.0
2018-11-26 14:20:00,94.97,95.13,94.97,94.97,10804.0,86.6221,86.7681,86.6221,86.6221,10804.0
2018-11-26 14:30:00,94.98,95.36,94.98,95.25,7852.0,86.6313,86.9779,86.6313,86.8775,7852.0
2018-11-26 14:40:00,95.25,95.5,95.21,95.34,13608.0,86.8775,87.1056,86.8411,86.9596,13608.0
2018-11-26 14:50:00,95.34,95.61,95.34,95.61,8210.0,86.9596,87.2059,86.9596,87.2059,8210.0
2018-11-26 15:00:00,95.64,95.65,95.38,95.38,18260.0,87.2333,87.2424,86.9961,86.9961,18260.0
2018-11-26 15:10:00,95.36,95.57,95.27,95.49,10724.0,86.9779,87.1694,86.8958,87.0964,10724.0
2018-11-26 15:20:00,95.45,95.57,95.29,95.56,30955.0,87.06,87.1694,86.914,87.1603,30955.0
2018-11-26 15:30:00,95.56,95.94,95.56,95.77,24351.0,87.1603,87.5069,87.1603,87.3518,24351.0
2018-11-26 15:40:00,95.8,96.0,95.8,95.87,24940.0,87.3792,87.5616,87.3792,87.443,24940.0
2018-11-26 15:50:00,95.87,95.95,95.69,95.83,79359.0,87.443,87.516,87.2789,87.4066,79359.0
2018-11-27 09:30:00,95.17,95.63,94.81,95.0,33978.0,86.8046,87.2241,86.4762,86.6495,33978.0
2018-11-27 09:40:00,95.0,95.38,94.87,95.26,17851.0,86.6495,86.9961,86.5309,86.8867,17851.0
2018-11-27 09:50:00,95.27,95.27,94.85,95.15,11350.0,86.8958,86.8958,86.5127,86.7863,11350.0
2018-11-27 10:00:00,95.14,95.38,95.02,95.38,11280.0,86.7772,86.9961,86.6678,86.9961,11280.0
2018-11-27 10:10:00,95.5,96.08,95.44,95.81,11240.0,87.1056,87.6346,87.0508,87.3883,11240.0
2018-11-27 10:20:00,95.72,95.81,95.37,95.39,29604.0,87.3062,87.3883,86.987,87.0052,29604.0
2018-11-27 10:30:00,95.36,95.67,95.16,95.27,38189.0,86.9779,87.2606,86.7954,86.8958,38189.0
2018-11-27 10:40:00,95.14,95.59,95.11,95.5,7489.0,86.7772,87.1876,86.7498,87.1056,7489.0
2018-11-27 10:50:00,95.58,96.31,95.57,96.29,18383.0,87.1785,87.8444,87.1694,87.8261,18383.0
2018-11-27 11:00:00,96.18,96.54,96.11,96.35,19854.0,87.7258,88.0541,87.6619,87.8808,19854.0
2018-11-27 11:10:00,96.36,96.56,96.28,96.43,17784.0,87.89,88.0724,87.817,87.9538,17784.0
2018-11-27 11:20:00,96.39,96.42,96.11,96.33,39770.0,87.9173,87.9447,87.6619,87.8626,39770.0
2018-11-27 11:30:00,96.36,96.36,96.14,96.2,5904.0,87.89,87.89,87.6893,87.744,5904.0
2018-11-27 11:40:00,96.23,96.35,96.05,96.15,8441.0,87.7714,87.8808,87.6072,87.6984,8441.0
2018-11-27 11:50:00,96.2,96.43,96.12,96.33,11229.0,87.744,87.9538,87.6711,87.8626,11229.0
2018-11-27 12:00:00,96.32,96.32,96.03,96.16,7846.0,87.8535,87.8535,87.589,87.7075,7846.0
2018-11-27 12:10:00,96.12,96.13,95.78,95.97,6814.0,87.6711,87.6802,87.3609,87.5342,6814.0
2018-11-27 12:20:00,95.98,96.04,95.48,95.48,4877.0,87.5434,87.5981,87.0873,87.0873,4877.0
2018-11-27 12:30:00,95.49,95.7,95.43,95.7,7323.0,87.0964,87.288,87.0417,87.288,7323.0
2018-11-27 12:40:00,95.72,95.76,95.46,95.51,8643.0,87.3062,87.3427,87.0691,87.1147,8643.0
2018-11-27 12:50:00,95.47,95.47,95.25,95.26,16760.0,87.0782,87.0782,86.8775,86.8867,16760.0
2018-11-27 13:00:00,95.31,95.57,95.31,95.44,6318.0,86.9323,87.1694,86.9323,87.0508,6318.0
2018-11-27 13:10:00,95.53,95.81,95.21,95.37,16054.0,87.1329,87.3883,86.8411,86.987,16054.0
2018-11-27 13:20:00,95.43,95.63,95.37,95.63,8696.0,87.0417,87.2241,86.987,87.2241,8696.0
2018-11-27 13:30:00,95.68,95.9,95.64,95.78,8254.0,87.2697,87.4704,87.2333,87.3609,8254.0
2018-11-27 13:40:00,95.78,96.03,95.72,95.85,11883.0,87.3609,87.589,87.3062,87.4248,11883.0
2018-11-27 13:50:00,95.84,95.98,95.71,95.98,10650.0,87.4157,87.5434,87.2971,87.5434,10650.0
2018-11-27 14:00:00,96.03,96.31,96.02,96.13,9668.0,87.589,87.8444,87.5799,87.6802,9668.0
2018-11-27 14:10:00,96.1,96.22,96.0,96.07,11810.0,87.6528,87.7623,87.5616,87.6255,11810.0
2018-11-27 14:20:00,96.13,96.21,96.02,96.21,12877.0,87.6802,87.7532,87.5799,87.7532,12877.0
2018-11-27 14:30:00,96.24,96.36,96.13,96.13,19226.0,87.7805,87.89,87.6802,87.6802,19226.0
2018-11-27 14:40:00,96.11,96.18,96.1,96.15,15647.0,87.6619,87.7258,87.6528,87.6984,15647.0
2018-11-27 14:50:00,96.18,96.35,96.1,96.1,23063.0,87.7258,87.8808,87.6528,87.6528,23063.0
2018-11-27 15:00:00,96.1,96.14,95.96,95.96,15600.0,87.6528,87.6893,87.5251,87.5251,15600.0
2018-11-27 15:10:00,96.0,96.3,95.97,95.97,25606.0,87.5616,87.8352,87.5342,87.5342,25606.0
2018-11-27 15:20:00,95.97,96.04,95.94,95.94,35979.0,87.5342,87.5981,87.5069,87.5069,35979.0
2018-11-27 15:30:00,95.97,96.09,95.81,96.09,97475.0,87.5342,87.6437,87.3883,87.6437,97475.0
2018-11-27 15:40:00,96.06,96.27,96.03,96.21,26816.0,87.6163,87.8079,87.589,87.7532,26816.0
2018-11-27 15:50:00,96.21,96.34,96.15,96.34,82189.0,87.7532,87.8717,87.6984,87.8717,82189.0
2018-11-28 09:30:00,97.3,97.62,95.68,96.52,60389.0,88.7473,89.0392,87.2697,88.0359,60389.0
2018-11-28 09:40:00,96.47,96.72,95.93,96.41,16919.0,87.9903,88.2183,87.4978,87.9356,16919.0
2018-11-28 09:50:00,96.51,96.55,96.06,96.41,10110.0,88.0268,88.0633,87.6163,87.9356,10110.0
2018-11-28 10:00:00,96.52,96.56,96.05,96.27,21235.0,88.0359,88.0724,87.6072,87.8079,21235.0
2018-11-28 10:10:00,96.23,96.55,96.22,96.44,17968.0,87.7714,88.0633,87.7623,87.9629,17968.0
2018-11-28 10:20:00,96.48,96.57,96.19,96.29,51681.0,87.9994,88.0815,87.7349,87.8261,51681.0
2018-11-28 10:30:00,96.27,96.3,96.02,96.13,17881.0,87.8079,87.8352,87.5799,87.6802,17881.0
2018-11-28 10:40:00,96.2,96.2,95.96,96.15,12619.0,87.744,87.744,87.5251,87.6984,12619.0
2018-11-28 10:50:00,96.14,96.72,96.12,96.61,14706.0,87.6893,88.2183,87.6711,88.118,14706.0
2018-11-28 11:00:00,96.6,96.79,96.43,96.74,34874.0,88.1089,88.2822,87.9538,88.2366,34874.0
2018-11-28 11:10:00,96.79,96.93,96.6,96.73,14335.0,88.2822,88.4099,88.1089,88.2274,14335.0
2018-11-28 11:20:00,96.75,96.84,96.6,96.66,13464.0,88.2457,88.3278,88.1089,88.1636,13464.0
2018-11-28 11:30:00,96.66,96.82,96.56,96.56,12572.0,88.1636,88.3095,88.0724,88.0724,12572.0
2018-11-28 11:40:00,96.58,96.94,96.52,96.83,8485.0,88.0906,88.419,88.0359,88.3187,8485.0
2018-11-28 11:50:00,96.92,97.04,96.68,96.97,19747.0,88.4007,88.5102,88.1818,88.4463,19747.0
2018-11-28 12:00:00,97.04,98.29,97.03,98.28,28474.0,88.5102,89.6503,88.5011,89.6412,28474.0
2018-11-28 12:10:00,98.34,98.46,97.92,98.23,18730.0,89.6959,89.8054,89.3128,89.5956,18730.0
2018-11-28 12:20:00,98.28,98.62,98.23,98.52,19216.0,89.6412,89.9513,89.5956,89.8601,19216.0
2018-11-28 12:30:00,98.53,98.56,98.24,98.41,14446.0,89.8692,89.8966,89.6047,89.7598,14446.0
2018-11-28 12:40:00,98.42,98.49,98.21,98.25,20633.0,89.7689,89.8327,89.5774,89.6138,20633.0
2018-11-28 12:50:00,98.17,98.52,98.08,98.19,24331.0,89.5409,89.8601,89.4588,89.5591,24331.0
2018-11-28 13:00:00,98.14,98.17,97.85,97.87,13219.0,89.5135,89.5409,89.249,89.2672,13219.0
2018-11-28 13:10:00,97.93,98.03,97.76,97.82,13396.0,89.322,89.4132,89.1669,89.2216,13396.0
2018-11-28 13:20:00,97.83,98.1,97.79,98.03,51975.0,89.2308,89.477,89.1943,89.4132,51975.0
2018-11-28 13:30:00,98.03,98.2,97.93,98.17,13892.0,89.4132,89.5682,89.322,89.5409,13892.0
2018-11-28 13:40:00,98.19,98.51,98.14,98.34,13101.0,89.5591,89.851,89.5135,89.6959,13101.0
2018-11-28 13:50:00,98.37,98.44,98.19,98.34,6653.0,89.7233,89.7871,89.5591,89.6959,6653.0
2018-11-28 14:00:00,98.38,98.45,98.21,98.29,17589.0,89.7324,89.7963,89.5774,89.6503,17589.0
2018-11-28 14:10:00,98.23,98.29,98.07,98.21,8788.0,89.5956,89.6503,89.4497,89.5774,8788.0
2018-11-28 14:20:00,98.19,98.24,98.09,98.23,9127.0,89.5591,89.6047,89.4679,89.5956,9127.0
2018-11-28 14:30:00,98.25,98.44,98.2,98.3,11119.0,89.6138,89.7871,89.5682,89.6594,11119.0
2018-11-28 14:40:00,98.28,98.4,98.23,98.33,9003.0,89.6412,89.7506,89.5956,89.6868,9003.0
2018-11-28 14:50:00,98.35,98.68,98.28,98.34,12768.0,89.705,90.006,89.6412,89.6959,12768.0
2018-11-28 15:00:00,98.32,98.4,98.15,98.15,18949.0,89.6777,89.7506,89.5226,89.5226,18949.0
2018-11-28 15:10:00,98.16,98.35,98.15,98.34,14649.0,89.5317,89.705,89.5226,89.6959,14649.0
2018-11-28 15:20:00,98.38,98.78,98.38,98.78,24944.0,89.7324,90.0972,89.7324,90.0972,24944.0
2018-11-28 15:30:00,98.78,98.78,98.57,98.66,19529.0,90.0972,90.0972,89.9057,89.9878,19529.0
2018-11-28 15:40:00,98.67,98.89,98.59,98.82,34105.0,89.9969,90.1976,89.9239,90.1337,34105.0
2018-11-28 15:50:00,98.8,98.82,98.46,98.73,148910.0,90.1155,90.1337,89.8054,90.0516,148910.0
2018-11-29 09:30:00,98.1,98.59,97.22,97.68,52570.0,89.477,89.9239,88.6744,89.0939,52570.0
2018-11-29 09:40:00,97.72,98.32,97.52,97.59,18910.0,89.1304,89.6777,88.948,89.0118,18910.0
2018-11-29 09:50:00,97.59,97.96,97.27,97.28,15285.0,89.0118,89.3493,88.72,88.7291,15285.0
2018-11-29 10:00:00,97.29,97.59,96.89,97.48,30749.0,88.7382,89.0118,88.3734,88.9115,30749.0
2018-11-29 10:10:00,97.45,97.97,97.31,97.51,9625.0,88.8842,89.3584,88.7565,88.9389,9625.0
2018-11-29 10:20:00,97.53,97.8,97.31,97.58,13613.0,88.9571,89.2034,88.7565,89.0027,13613.0
2018-11-29 10:30:00,97.53,97.89,97.53,97.62,9808.0,88.9571,89.2855,88.9571,89.0392,9808.0
2018-11-29 10:40:00,97.57,97.62,97.17,97.17,13117.0,88.9936,89.0392,88.6288,88.6288,13117.0
2018-11-29 10:50:00,97.16,97.35,97.0,97.32,17942.0,88.6196,88.7929,88.4737,88.7656,17942.0
2018-11-29 11:00:00,97.36,97.37,97.1,97.23,13444.0,88.8021,88.8112,88.5649,88.6835,13444.0
2018-11-29 11:10:00,97.19,97.58,97.19,97.25,9749.0,88.647,89.0027,88.647,88.7017,9749.0
2018-11-29 11:20:00,97.32,97.58,97.2,97.55,16715.0,88.7656,89.0027,88.6561,88.9754,16715.0
2018-11-29 11:30:00,97.61,97.72,97.46,97.58,9886.0,89.0301,89.1304,88.8933,89.0027,9886.0
2018-11-29 11:40:00,97.58,97.73,97.43,97.53,12190.0,89.0027,89.1395,88.8659,88.9571,12190.0
2018-11-29 11:50:00,97.5,97.61,97.42,97.51,7727.0,88.9298,89.0301,88.8568,88.9389,7727.0
2018-11-29 12:00:00,97.51,97.51,97.26,97.32,6449.0,88.9389,88.9389,88.7109,88.7656,6449.0
2018-11-29 12:10:00,97.36,97.61,97.33,97.47,12702.0,88.8021,89.0301,88.7747,88.9024,12702.0
2018-11-29 12:20:00,97.48,97.51,97.31,97.35,6030.0,88.9115,88.9389,88.7565,88.7929,6030.0
2018-11-29 12:30:00,97.37,97.42,97.17,97.32,5900.0,88.8112,88.8568,88.6288,88.7656,5900.0
2018-11-29 12:40:00,97.37,97.47,97.35,97.44,6866.0,88.8112,88.9024,88.7929,88.875,6866.0
2018-11-29 12:50:00,97.46,97.6,97.36,97.43,9861.0,88.8933,89.021,88.8021,88.8659,9861.0
2018-11-29 13:00:00,97.43,97.45,97.13,97.14,10567.0,88.8659,88.8842,88.5923,88.6014,10567.0
2018-11-29 13:10:00,97.14,97.15,97.0,97.06,8710.0,88.6014,88.6105,88.4737,88.5284,8710.0
2018-11-29 13:20:00,97.05,97.09,96.75,96.78,13976.0,88.5193,88.5558,88.2457,88.273,13976.0
2018-11-29 13:30:00,96.78,96.83,96.65,96.83,10335.0,88.273,88.3187,88.1545,88.3187,10335.0
2018-11-29 13:40:00,96.86,97.17,96.8,97.17,6200.0,88.346,88.6288,88.2913,88.6288,6200.0
2018-11-29 13:50:00,97.14,97.21,97.01,97.18,8600.0,88.6014,88.6653,88.4828,88.6379,8600.0
2018-11-29 14:00:00,97.14,97.3,97.04,97.21,9405.0,88.6014,88.7473,88.5102,88.6653,9405.0
2018-11-29 14:10:00,97.27,97.52,97.27,97.49,9400.0,88.72,88.948,88.72,88.9206,9400.0
2018-11-29 14:20:00,97.46,97.61,97.44,97.54,9172.0,88.8933,89.0301,88.875,88.9662,9172.0
2018-11-29 14:30:00,97.5,97.61,97.48,97.48,12959.0,88.9298,89.0301,88.9115,88.9115,12959.0
2018-11-29 14:40:00,97.49,97.89,97.49,97.76,23187.0,88.9206,89.2855,88.9206,89.1669,23187.0
2018-11-29 14:50:00,97.76,97.8,97.63,97.72,9425.0,89.1669,89.2034,89.0483,89.1304,9425.0
2018-11-29 15:00:00,97.73,97.75,97.41,97.49,25127.0,89.1395,89.1578,88.8477,88.9206,25127.0
2018-11-29 15:10:00,97.48,97.48,97.25,97.26,23173.0,88.9115,88.9115,88.7017,88.7109,23173.0
2018-11-29 15:20:00,97.27,97.34,97.14,97.3,17568.0,88.72,88.7838,88.6014,88.7473,17568.0
2018-11-29 15:30:00,97.27,97.27,97.04,97.09,17517.0,88.72,88.72,88.5102,88.5558,17517.0
2018-11-29 15:40:00,97.07,97.18,96.89,96.92,26902.0,88.5376,88.6379,88.3734,88.4007,26902.0
2018-11-29 15:50:00,96.92,96.96,96.6,96.68,61925.0,88.4007,88.4372,88.1089,88.1818,61925.0
2018-11-30 09:30:00,96.47,97.17,96.0,96.57,54041.0,87.9903,88.6288,87.5616,88.0815,54041.0
2018-11-30 09:40:00,96.52,97.06,96.12,97.06,12557.0,88.0359,88.5284,87.6711,88.5284,12557.0
2018-11-30 09:50:00,96.98,97.42,96.9,97.04,11900.0,88.4555,88.8568,88.3825,88.5102,11900.0
2018-11-30 10:00:00,97.04,97.17,96.65,96.99,13831.0,88.5102,88.6288,88.1545,88.4646,13831.0
2018-11-30 10:10:00,97.04,97.32,96.98,97.14,16843.0,88.5102,88.7656,88.4555,88.6014,16843.0
2018-11-30 10:20:00,97.19,97.41,96.85,97.05,39869.0,88.647,88.8477,88.3369,88.5193,39869.0
2018-11-30 10:30:00,97.08,97.62,97.03,97.58,20099.0,88.5467,89.0392,88.5011,89.0027,20099.0
2018-11-30 10:40:00,97.65,97.7,97.22,97.4,14380.0,89.0666,89.1122,88.6744,88.8385,14380.0
2018-11-30 10:50:00,97.42,97.62,97.27,97.42,16274.0,88.8568,89.0392,88.72,88.8568,16274.0
2018-11-30 11:00:00,97.42,97.51,97.27,97.39,14788.0,88.8568,88.9389,88.72,88.8294,14788.0
2018-11-30 11:10:00,97.39,97.45,97.22,97.38,27387.0,88.8294,88.8842,88.6744,88.8203,27387.0
2018-11-30 11:20:00,97.41,97.5,97.26,97.26,10355.0,88.8477,88.9298,88.7109,88.7109,10355.0
2018-11-30 11:30:00,97.19,97.3,97.07,97.09,16546.0,88.647,88.7473,88.5376,88.5558,16546.0
2018-11-30 11:40:00,97.05,97.38,96.96,97.3,19516.0,88.5193,88.8203,88.4372,88.7473,19516.0
2018-11-30 11:50:00,97.27,97.57,97.22,97.51,9179.0,88.72,88.9936,88.6744,88.9389,9179.0
2018-11-30 12:00:00,97.51,97.74,97.44,97.7,18054.0,88.9389,89.1487,88.875,89.1122,18054.0
2018-11-30 12:10:00,97.72,97.72,97.43,97.46,17117.0,89.1304,89.1304,88.8659,88.8933,17117.0
2018-11-30 12:20:00,97.43,97.43,97.0,97.05,5874.0,88.8659,88.8659,88.4737,88.5193,5874.0
2018-11-30 12:30:00,97.02,97.04,96.85,96.99,5360.0,88.492,88.5102,88.3369,88.4646,5360.0
2018-11-30 12:40:00,96.95,97.04,96.8,97.02,8040.0,88.4281,88.5102,88.2913,88.492,8040.0
2018-11-30 12:50:00,97.04,97.18,96.98,96.98,7551.0,88.5102,88.6379,88.4555,88.4555,7551.0
2018-11-30 13:00:00,96.97,97.05,96.89,96.98,8623.0,88.4463,88.5193,88.3734,88.4555,8623.0
2018-11-30 13:10:00,96.97,97.01,96.87,96.99,6041.0,88.4463,88.4828,88.3551,88.4646,6041.0
2018-11-30 13:20:00,97.01,97.16,96.96,97.06,7196.0,88.4828,88.6196,88.4372,88.5284,7196.0
2018-11-30 13:30:00,97.01,97.28,96.99,97.27,17200.0,88.4828,88.7291,88.4646,88.72,17200.0
2018-11-30 13:40:00,97.27,97.52,97.17,97.52,7000.0,88.72,88.948,88.6288,88.948,7000.0
2018-11-30 13:50:00,97.52,97.6,97.44,97.58,6338.0,88.948,89.021,88.875,89.0027,6338.0
2018-11-30 14:00:00,97.58,97.63,97.26,97.26,13093.0,89.0027,89.0483,88.7109,88.7109,13093.0
2018-11-30 14:10:00,97.33,97.44,97.23,97.28,10849.0,88.7747,88.875,88.6835,88.7291,10849.0
2018-11-30 14:20:00,97.28,97.45,97.21,97.45,9482.0,88.7291,88.8842,88.6653,88.8842,9482.0
2018-11-30 14:30:00,97.45,97.62,97.39,97.43,10406.0,88.8842,89.0392,88.8294,88.8659,10406.0
2018-11-30 14:40:00,97.43,97.65,97.43,97.6,9704.0,88.8659,89.0666,88.8659,89.021,9704.0
2018-11-30 14:50:00,97.67,97.87,97.66,97.81,13537.0,89.0848,89.2672,89.0757,89.2125,13537.0
2018-11-30 15:00:00,97.89,98.18,97.79,98.18,12505.0,89.2855,89.55,89.1943,89.55,12505.0
2018-11-30 15:10:00,98.17,98.2,97.85,98.17,26815.0,89.5409,89.5682,89.249,89.5409,26815.0
2018-11-30 15:20:00,98.18,98.4,98.11,98.3,24054.0,89.55,89.7506,89.4861,89.6594,24054.0
2018-11-30 15:30:00,98.3,98.37,98.12,98.26,53955.0,89.6594,89.7233,89.4953,89.623,53955.0
2018-11-30 15:40:00,98.25,98.35,98.18,98.22,47505.0,89.6138,89.705,89.55,89.5865,47505.0
2018-11-30 15:50:00,98.21,98.68,98.07,98.56,133823.0,89.5774,90.006,89.4497,89.8966,133823.0
2018-12-03 09:30:00,100.46,100.66,99.63,99.91,134099.0,91.6296,91.812,90.8725,91.1279,134099.0
2018-12-03 09:40:00,99.88,100.97,99.81,100.93,71834.0,91.1006,92.0947,91.0367,92.0583,71834.0
2018-12-03 09:50:00,100.98,101.26,100.46,101.02,31732.0,92.1039,92.3593,91.6296,92.1404,31732.0
2018-12-03 10:00:00,100.95,101.35,100.81,100.98,42703.0,92.0765,92.4413,91.9488,92.1039,42703.0
2018-12-03 10:10:00,101.01,101.28,100.8,101.19,38360.0,92.1312,92.3775,91.9397,92.2954,38360.0
2018-12-03 10:20:00,101.19,101.64,101.13,101.32,90366.0,92.2954,92.7059,92.2407,92.414,90366.0
2018-12-03 10:30:00,101.25,101.44,100.46,100.51,46191.0,92.3501,92.5234,91.6296,91.6752,46191.0
2018-12-03 10:40:00,100.43,100.7,100.24,100.45,57410.0,91.6022,91.8485,91.4289,91.6205,57410.0
2018-12-03 10:50:00,100.42,100.74,100.11,100.45,74783.0,91.5931,91.885,91.3103,91.6205,74783.0
2018-12-03 11:00:00,100.48,100.59,100.11,100.48,28445.0,91.6478,91.7481,91.3103,91.6478,28445.0
2018-12-03 11:10:00,100.53,100.54,100.14,100.14,22043.0,91.6934,91.7025,91.3377,91.3377,22043.0
2018-12-03 11:20:00,100.19,100.6,99.78,99.97,43871.0,91.3833,91.7573,91.0093,91.1826,43871.0
2018-12-03 11:30:00,100.05,100.3,99.96,100.22,40621.0,91.2556,91.4836,91.1735,91.4107,40621.0
2018-12-03 11:40:00,100.21,100.26,99.89,100.12,98549.0,91.4016,91.4472,91.1097,91.3195,98549.0
2018-12-03 11:50:00,100.13,100.26,99.91,100.02,21875.0,91.3286,91.4472,91.1279,91.2283,21875.0
2018-12-03 12:00:00,100.06,100.29,100.01,100.19,17107.0,91.2647,91.4745,91.2191,91.3833,17107.0
2018-12-03 12:10:00,100.18,100.33,99.95,100.03,39946.0,91.3742,91.511,91.1644,91.2374,39946.0
2018-12-03 12:20:00,100.02,100.54,99.94,100.54,17124.0,91.2283,91.7025,91.1553,91.7025,17124.0
2018-12-03 12:30:00,100.56,100.72,100.47,100.56,12723.0,91.7208,91.8667,91.6387,91.7208,12723.0
2018-12-03 12:40:00,100.55,100.78,100.55,100.63,15833.0,91.7117,91.9214,91.7117,91.7846,15833.0
2018-12-03 12:50:00,100.63,100.63,100.34,100.44,13648.0,91.7846,91.7846,91.5201,91.6113,13648.0
2018-12-03 13:00:00,100.48,100.58,100.37,100.39,15761.0,91.6478,91.739,91.5475,91.5657,15761.0
2018-12-03 13:10:00,100.4,100.58,100.38,100.38,20479.0,91.5748,91.739,91.5566,91.5566,20479.0
2018-12-03 13:20:00,100.42,100.63,100.37,100.55,16678.0,91.5931,91.7846,91.5475,91.7117,16678.0
2018-12-03 13:30:00,100.53,100.53,100.22,100.25,14879.0,91.6934,91.6934,91.4107,91.438,14879.0
2018-12-03 13:40:00,100.25,100.48,100.19,100.2,20813.0,91.438,91.6478,91.3833,91.3924,20813.0
2018-12-03 13:50:00,100.18,100.4,100.09,100.31,18358.0,91.3742,91.5748,91.2921,91.4928,18358.0
2018-12-03 14:00:00,100.35,100.48,99.95,100.18,65866.0,91.5292,91.6478,91.1644,91.3742,65866.0
2018-12-03 14:10:00,100.18,100.91,100.17,100.81,43788.0,91.3742,92.04,91.3651,91.9488,43788.0
2018-12-03 14:20:00,100.76,101.23,100.63,101.05,26863.0,91.9032,92.3319,91.7846,92.1677,26863.0
2018-12-03 14:30:00,101.09,101.52,101.07,101.26,32696.0,92.2042,92.5964,92.186,92.3593,32696.0
2018-12-03 14:40:00,101.25,101.5,101.24,101.49,23729.0,92.3501,92.5782,92.341,92.569,23729.0
2018-12-03 14:50:00,101.48,101.6,101.3,101.45,23799.0,92.5599,92.6694,92.3957,92.5326,23799.0
2018-12-03 15:00:00,101.47,101.47,101.12,101.12,24364.0,92.5508,92.5508,92.2316,92.2316,24364.0
2018-12-03 15:10:00,101.12,101.63,101.12,101.28,31647.0,92.2316,92.6967,92.2316,92.3775,31647.0
2018-12-03 15:20:00,101.34,101.4,101.17,101.25,27747.0,92.4322,92.487,92.2772,92.3501,27747.0
2018-12-03 15:30:00,101.24,101.57,101.07,101.54,54827.0,92.341,92.642,92.186,92.6146,54827.0
2018-12-03 15:40:00,101.58,101.6,101.2,101.28,54933.0,92.6511,92.6694,92.3045,92.3775,54933.0
2018-12-03 15:50:00,101.3,101.39,100.91,101.14,186122.0,92.3957,92.4778,92.04,92.2498,186122.0
2018-12-04 09:30:00,99.21,99.89,98.84,99.22,62006.0,90.4895,91.1097,90.152,90.4986,62006.0
2018-12-04 09:40:00,99.22,99.3,98.44,98.77,67916.0,90.4986,90.5715,89.7871,90.0881,67916.0
2018-12-04 09:50:00,98.77,98.9,97.63,98.4,109715.0,90.0881,90.2067,89.0483,89.7506,109715.0
2018-12-04 10:00:00,98.36,98.36,97.75,98.21,27538.0,89.7142,89.7142,89.1578,89.5774,27538.0
2018-12-04 10:10:00,98.26,98.42,97.85,98.02,41629.0,89.623,89.7689,89.249,89.4041,41629.0
2018-12-04 10:20:00,98.02,98.42,97.89,98.23,43186.0,89.4041,89.7689,89.2855,89.5956,43186.0
2018-12-04 10:30:00,98.25,98.35,98.08,98.3,29239.0,89.6138,89.705,89.4588,89.6594,29239.0
2018-12-04 10:40:00,98.3,98.5,98.06,98.5,25701.0,89.6594,89.8419,89.4405,89.8419,25701.0
2018-12-04 10:50:00,98.48,98.82,98.47,98.64,34113.0,89.8236,90.1337,89.8145,89.9696,34113.0
2018-12-04 11:00:00,98.58,98.71,98.34,98.66,42516.0,89.9148,90.0334,89.6959,89.9878,42516.0
2018-12-04 11:10:00,98.66,98.76,98.21,98.29,119396.0,89.9878,90.079,89.5774,89.6503,119396.0
2018-12-04 11:20:00,98.29,98.61,98.21,98.28,73591.0,89.6503,89.9422,89.5774,89.6412,73591.0
2018-12-04 11:30:00,98.28,98.28,97.92,98.1,17131.0,89.6412,89.6412,89.3128,89.477,17131.0
2018-12-04 11:40:00,98.1,98.22,97.97,98.03,14643.0,89.477,89.5865,89.3584,89.4132,14643.0
2018-12-04 11:50:00,97.98,98.13,97.88,98.04,28246.0,89.3676,89.5044,89.2764,89.4223,28246.0
2018-12-04 12:00:00,98.04,98.12,97.25,97.42,23025.0,89.4223,89.4953,88.7017,88.8568,23025.0
2018-12-04 12:10:00,97.42,97.46,96.9,97.16,20143.0,88.8568,88.8933,88.3825,88.6196,20143.0
2018-12-04 12:20:00,97.16,97.16,96.69,96.71,17245.0,88.6196,88.6196,88.191,88.2092,17245.0
2018-12-04 12:30:00,96.59,97.18,96.18,96.85,25566.0,88.0997,88.6379,87.7258,88.3369,25566.0
2018-12-04 12:40:00,96.87,97.32,96.82,97.06,22983.0,88.3551,88.7656,88.3095,88.5284,22983.0
2018-12-04 12:50:00,97.04,97.17,96.55,96.81,31679.0,88.5102,88.6288,88.0633,88.3004,31679.0
2018-12-04 13:00:00,96.76,97.12,96.61,96.9,29387.0,88.2548,88.5832,88.118,88.3825,29387.0
2018-12-04 13:10:00,96.9,97.07,96.57,96.92,17995.0,88.3825,88.5376,88.0815,88.4007,17995.0
2018-12-04 13:20:00,96.85,97.17,96.64,96.83,20931.0,88.3369,88.6288,88.1454,88.3187,20931.0
2018-12-04 13:30:00,96.85,96.88,96.4,96.42,21447.0,88.3369,88.3643,87.9264,87.9447,21447.0
2018-12-04 13:40:00,96.38,96.97,96.15,96.84,22100.0,87.9082,88.4463,87.6984,88.3278,22100.0
2018-12-04 13:50:00,96.81,97.14,96.68,96.89,24120.0,88.3004,88.6014,88.1818,88.3734,24120.0
2018-12-04 14:00:00,96.87,97.59,96.73,97.58,19492.0,88.3551,89.0118,88.2274,89.0027,19492.0
2018-12-04 14:10:00,97.56,97.97,97.52,97.8,36052.0,88.9845,89.3584,88.948,89.2034,36052.0
2018-12-04 14:20:00,97.77,97.77,97.25,97.25,23428.0,89.176,89.176,88.7017,88.7017,23428.0
2018-12-04 14:30:00,97.26,97.82,97.26,97.73,29987.0,88.7109,89.2216,88.7109,89.1395,29987.0
2018-12-04 14:40:00,97.73,98.02,97.64,97.94,22702.0,89.1395,89.4041,89.0575,89.3311,22702.0
2018-12-04 14:50:00,98.0,98.0,97.47,97.48,21012.0,89.3858,89.3858,88.9024,88.9115,21012.0
2018-12-04 15:00:00,97.48,97.48,96.98,97.01,31267.0,88.9115,88.9115,88.4555,88.4828,31267.0
2018-12-04 15:10:00,97.07,97.19,96.71,96.79,28074.0,88.5376,88.647,88.2092,88.2822,28074.0
2018-12-04 15:20:00,96.85,97.04,96.54,96.54,29491.0,88.3369,88.5102,88.0541,88.0541,29491.0
2018-12-04 15:30:00,96.54,96.78,96.32,96.39,53635.0,88.0541,88.273,87.8535,87.9173,53635.0
2018-12-04 15:40:00,96.39,96.63,96.05,96.59,60544.0,87.9173,88.1362,87.6072,88.0997,60544.0
2018-12-04 15:50:00,96.59,96.67,95.73,95.9,296352.0,88.0997,88.1727,87.3153,87.4704,296352.0
2018-12-06 09:30:00,94.14,94.81,93.86,94.68,87430.0,85.8651,86.4762,85.6097,86.3576,87430.0
2018-12-06 09:40:00,94.59,94.86,94.3,94.44,27502.0,86.2755,86.5218,86.011,86.1387,27502.0
2018-12-06 09:50:00,94.44,94.6,93.67,93.9,61869.0,86.1387,86.2847,85.4364,85.6462,61869.0
2018-12-06 10:00:00,93.9,94.65,93.9,94.58,65966.0,85.6462,86.3303,85.6462,86.2664,65966.0
2018-12-06 10:10:00,94.66,94.99,94.39,94.79,38936.0,86.3394,86.6404,86.0931,86.458,38936.0
2018-12-06 10:20:00,94.76,95.12,94.69,94.95,34962.0,86.4306,86.759,86.3668,86.6039,34962.0
2018-12-06 10:30:00,94.97,94.97,94.09,94.41,53235.0,86.6221,86.6221,85.8195,86.1114,53235.0
2018-12-06 10:40:00,94.4,94.57,93.62,93.67,28968.0,86.1022,86.2573,85.3908,85.4364,28968.0
2018-12-06 10:50:00,93.71,94.19,93.5,93.71,32311.0,85.4729,85.9107,85.2814,85.4729,32311.0
2018-12-06 11:00:00,93.73,94.01,93.5,93.99,32295.0,85.4911,85.7465,85.2814,85.7283,32295.0
2018-12-06 11:10:00,93.99,94.06,93.5,93.8,34660.0,85.7283,85.7921,85.2814,85.555,34660.0
2018-12-06 11:20:00,93.81,93.94,93.45,93.9,51612.0,85.5641,85.6827,85.2358,85.6462,51612.0
2018-12-06 11:30:00,93.94,94.22,93.87,94.1,31037.0,85.6827,85.9381,85.6188,85.8286,31037.0
2018-12-06 11:40:00,94.12,94.57,94.03,94.37,19018.0,85.8469,86.2573,85.7648,86.0749,19018.0
2018-12-06 11:50:00,94.4,94.78,94.35,94.74,21026.0,86.1022,86.4488,86.0566,86.4124,21026.0
2018-12-06 12:00:00,94.7,94.92,94.63,94.66,26908.0,86.3759,86.5765,86.312,86.3394,26908.0
2018-12-06 12:10:00,94.69,94.94,94.48,94.76,22350.0,86.3668,86.5948,86.1752,86.4306,22350.0
2018-12-06 12:20:00,94.76,95.21,94.55,95.21,16161.0,86.4306,86.8411,86.2391,86.8411,16161.0
2018-12-06 12:30:00,95.24,95.4,94.82,94.92,17871.0,86.8684,87.0143,86.4853,86.5765,17871.0
2018-12-06 12:40:00,94.92,95.16,94.85,94.87,14683.0,86.5765,86.7954,86.5127,86.5309,14683.0
2018-12-06 12:50:00,94.81,95.03,94.72,94.91,24015.0,86.4762,86.6769,86.3941,86.5674,24015.0
2018-12-06 13:00:00,94.91,94.91,94.28,94.4,10339.0,86.5674,86.5674,85.9928,86.1022,10339.0
2018-12-06 13:10:00,94.38,94.5,94.16,94.2,18184.0,86.084,86.1935,85.8833,85.9198,18184.0
2018-12-06 13:20:00,94.23,94.34,94.14,94.21,16598.0,85.9472,86.0475,85.8651,85.929,16598.0
2018-12-06 13:30:00,94.12,94.12,93.75,93.88,19003.0,85.8469,85.8469,85.5094,85.628,19003.0
2018-12-06 13:40:00,93.89,94.55,93.89,94.55,20002.0,85.6371,86.2391,85.6371,86.2391,20002.0
2018-12-06 13:50:00,94.61,94.76,94.48,94.76,14905.0,86.2938,86.4306,86.1752,86.4306,14905.0
2018-12-06 14:00:00,94.79,94.95,94.64,94.68,17306.0,86.458,86.6039,86.3212,86.3576,17306.0
2018-12-06 14:10:00,94.65,94.65,94.12,94.12,17608.0,86.3303,86.3303,85.8469,85.8469,17608.0
2018-12-06 14:20:00,94.14,94.66,94.14,94.66,16571.0,85.8651,86.3394,85.8651,86.3394,16571.0
2018-12-06 14:30:00,94.65,94.73,94.39,94.51,19121.0,86.3303,86.4032,86.0931,86.2026,19121.0
2018-12-06 14:40:00,94.51,94.62,93.91,94.11,20129.0,86.2026,86.3029,85.6553,85.8377,20129.0
2018-12-06 14:50:00,94.11,94.76,94.11,94.61,25056.0,85.8377,86.4306,85.8377,86.2938,25056.0
2018-12-06 15:00:00,94.73,94.94,94.42,94.61,21676.0,86.4032,86.5948,86.1205,86.2938,21676.0
2018-12-06 15:10:00,94.58,94.75,94.36,94.52,26914.0,86.2664,86.4215,86.0658,86.2117,26914.0
2018-12-06 15:20:00,94.5,94.7,94.33,94.64,28263.0,86.1935,86.3759,86.0384,86.3212,28263.0
2018-12-06 15:30:00,94.65,95.1,94.6,95.04,34694.0,86.3303,86.7407,86.2847,86.686,34694.0
2018-12-06 15:40:00,95.02,95.32,94.72,95.27,44966.0,86.6678,86.9414,86.3941,86.8958,44966.0
2018-12-06 15:50:00,95.26,95.61,95.17,95.59,119688.0,86.8867,87.2059,86.8046,87.1876,119688.0
2018-12-07 09:30:00,95.42,95.99,94.68,95.18,39336.0,87.0326,87.5525,86.3576,86.8137,39336.0
2018-12-07 09:40:00,95.34,95.78,95.13,95.17,31552.0,86.9596,87.3609,86.7681,86.8046,31552.0
2018-12-07 09:50:00,95.15,96.01,95.01,95.65,19155.0,86.7863,87.5707,86.6586,87.2424,19155.0
2018-12-07 10:00:00,95.61,95.61,95.14,95.21,14502.0,87.2059,87.2059,86.7772,86.8411,14502.0
2018-12-07 10:10:00,95.27,95.27,94.49,94.49,11829.0,86.8958,86.8958,86.1843,86.1843,11829.0
2018-12-07 10:20:00,94.49,94.62,94.21,94.25,11182.0,86.1843,86.3029,85.929,85.9654,11182.0
2018-12-07 10:30:00,94.26,94.31,93.73,93.93,14284.0,85.9746,86.0202,85.4911,85.6736,14284.0
2018-12-07 10:40:00,93.9,94.45,93.76,94.17,17906.0,85.6462,86.1479,85.5185,85.8925,17906.0
2018-12-07 10:50:00,94.17,94.42,94.11,94.34,19006.0,85.8925,86.1205,85.8377,86.0475,19006.0
2018-12-07 11:00:00,94.41,94.46,93.91,94.13,18163.0,86.1114,86.157,85.6553,85.856,18163.0
2018-12-07 11:10:00,94.13,94.25,93.83,94.19,14525.0,85.856,85.9654,85.5824,85.9107,14525.0
2018-12-07 11:20:00,94.17,94.19,93.9,94.08,15130.0,85.8925,85.9107,85.6462,85.8104,15130.0
2018-12-07 11:30:00,94.07,94.12,93.79,93.94,10302.0,85.8013,85.8469,85.5459,85.6827,10302.0
2018-12-07 11:40:00,93.93,94.15,93.79,93.97,15100.0,85.6736,85.8742,85.5459,85.71,15100.0
2018-12-07 11:50:00,93.97,93.97,93.34,93.46,13919.0,85.71,85.71,85.1354,85.2449,13919.0
2018-12-07 12:00:00,93.38,93.74,93.38,93.68,12425.0,85.1719,85.5003,85.1719,85.4455,12425.0
2018-12-07 12:10:00,93.72,93.94,93.44,93.53,24705.0,85.482,85.6827,85.2266,85.3087,24705.0
2018-12-07 12:20:00,93.62,93.76,93.43,93.55,12684.0,85.3908,85.5185,85.2175,85.327,12684.0
2018-12-07 12:30:00,93.55,93.55,93.2,93.38,7174.0,85.327,85.327,85.0077,85.1719,7174.0
2018-12-07 12:40:00,93.36,93.4,93.2,93.24,6748.0,85.1537,85.1901,85.0077,85.0442,6748.0
2018-12-07 12:50:00,93.28,93.8,93.2,93.74,12942.0,85.0807,85.555,85.0077,85.5003,12942.0
2018-12-07 13:00:00,93.69,93.89,93.53,93.57,7574.0,85.4547,85.6371,85.3087,85.3452,7574.0
2018-12-07 13:10:00,93.56,93.67,93.38,93.44,10647.0,85.3361,85.4364,85.1719,85.2266,10647.0
2018-12-07 13:20:00,93.44,93.75,93.44,93.53,17050.0,85.2266,85.5094,85.2266,85.3087,17050.0
2018-12-07 13:30:00,93.52,93.52,93.14,93.24,13255.0,85.2996,85.2996,84.953,85.0442,13255.0
2018-12-07 13:40:00,93.24,93.29,92.92,92.93,10348.0,85.0442,85.0898,84.7523,84.7615,10348.0
2018-12-07 13:50:00,92.93,92.93,92.42,92.48,13364.0,84.7615,84.7615,84.2963,84.351,13364.0
2018-12-07 14:00:00,92.41,92.52,92.25,92.42,12876.0,84.2872,84.3875,84.1412,84.2963,12876.0
2018-12-07 14:10:00,92.37,92.65,92.23,92.64,15486.0,84.2507,84.5061,84.123,84.497,15486.0
2018-12-07 14:20:00,92.72,92.79,92.27,92.45,20147.0,84.5699,84.6338,84.1595,84.3237,20147.0
2018-12-07 14:30:00,92.49,92.52,92.28,92.29,20298.0,84.3601,84.3875,84.1686,84.1777,20298.0
2018-12-07 14:40:00,92.27,92.4,92.04,92.36,21312.0,84.1595,84.278,83.9497,84.2416,21312.0
2018-12-07 14:50:00,92.38,92.43,91.76,91.84,16898.0,84.2598,84.3054,83.6943,83.7673,16898.0
2018-12-07 15:00:00,91.84,91.99,91.6,91.99,31524.0,83.7673,83.9041,83.5484,83.9041,31524.0
2018-12-07 15:10:00,91.98,92.18,91.76,91.97,25451.0,83.895,84.0774,83.6943,83.8858,25451.0
2018-12-07 15:20:00,92.0,92.47,91.93,92.4,34159.0,83.9132,84.3419,83.8494,84.278,34159.0
2018-12-07 15:30:00,92.38,92.93,92.26,92.47,39347.0,84.2598,84.7615,84.1504,84.3419,39347.0
2018-12-07 15:40:00,92.44,92.65,92.28,92.29,25493.0,84.3145,84.5061,84.1686,84.1777,25493.0
2018-12-07 15:50:00,92.28,92.65,92.08,92.15,109757.0,84.1686,84.5061,83.9862,84.05,109757.0
2018-12-10 09:30:00,92.22,93.45,92.22,92.87,58183.0,84.1139,85.2358,84.1139,84.7067,58183.0
2018-12-10 09:40:00,93.09,93.16,92.76,92.8,11853.0,84.9074,84.9712,84.6064,84.6429,11853.0
2018-12-10 09:50:00,92.83,92.83,91.71,91.88,38714.0,84.6703,84.6703,83.6487,83.8038,38714.0
2018-12-10 10:00:00,91.86,92.44,91.86,92.28,30224.0,83.7855,84.3145,83.7855,84.1686,30224.0
2018-12-10 10:10:00,92.28,92.77,92.13,92.76,13777.0,84.1686,84.6155,84.0318,84.6064,13777.0
2018-12-10 10:20:00,92.73,92.74,92.12,92.29,7275.0,84.579,84.5882,84.0227,84.1777,7275.0
2018-12-10 10:30:00,92.28,92.42,91.86,91.86,12763.0,84.1686,84.2963,83.7855,83.7855,12763.0
2018-12-10 10:40:00,91.85,92.43,91.8,92.37,7258.0,83.7764,84.3054,83.7308,84.2507,7258.0
2018-12-10 10:50:00,92.32,92.5,91.78,91.87,10602.0,84.2051,84.3693,83.7125,83.7946,10602.0
2018-12-10 11:00:00,91.95,91.95,91.29,91.35,10512.0,83.8676,83.8676,83.2656,83.3203,10512.0
2018-12-10 11:10:00,91.29,91.5,91.18,91.38,12748.0,83.2656,83.4572,83.1653,83.3477,12748.0
2018-12-10 11:20:00,91.41,91.78,91.25,91.62,8971.0,83.3751,83.7125,83.2291,83.5666,8971.0
2018-12-10 11:30:00,91.72,92.13,91.56,92.04,9007.0,83.6578,84.0318,83.5119,83.9497,9007.0
2018-12-10 11:40:00,92.1,92.48,92.05,92.23,8840.0,84.0044,84.351,83.9588,84.123,8840.0
2018-12-10 11:50:00,92.24,92.34,91.9,91.94,6048.0,84.1321,84.2233,83.822,83.8585,6048.0
2018-12-10 12:00:00,91.87,92.02,91.73,91.9,5931.0,83.7946,83.9315,83.6669,83.822,5931.0
2018-12-10 12:10:00,91.82,92.16,91.8,91.82,14345.0,83.749,84.0591,83.7308,83.749,14345.0
2018-12-10 12:20:00,91.86,91.95,91.56,91.87,10466.0,83.7855,83.8676,83.5119,83.7946,10466.0
2018-12-10 12:30:00,91.84,92.4,91.83,92.4,7334.0,83.7673,84.278,83.7582,84.278,7334.0
2018-12-10 12:40:00,92.37,92.88,92.37,92.81,29534.0,84.2507,84.7159,84.2507,84.652,29534.0
2018-12-10 12:50:00,92.8,92.96,92.57,92.57,7412.0,84.6429,84.7888,84.4331,84.4331,7412.0
2018-12-10 13:00:00,92.66,92.91,92.61,92.77,20283.0,84.5152,84.7432,84.4696,84.6155,20283.0
2018-12-10 13:10:00,92.85,93.0,92.69,92.88,8725.0,84.6885,84.8253,84.5426,84.7159,8725.0
2018-12-10 13:20:00,92.91,92.94,92.42,92.43,6563.0,84.7432,84.7706,84.2963,84.3054,6563.0
2018-12-10 13:30:00,92.46,92.89,92.4,92.7,9752.0,84.3328,84.725,84.278,84.5517,9752.0
2018-12-10 13:40:00,92.75,92.79,92.54,92.67,9820.0,84.5973,84.6338,84.4057,84.5243,9820.0
2018-12-10 13:50:00,92.65,92.81,92.49,92.51,17842.0,84.5061,84.652,84.3601,84.3784,17842.0
2018-12-10 14:00:00,92.53,92.65,92.36,92.52,12013.0,84.3966,84.5061,84.2416,84.3875,12013.0
2018-12-10 14:10:00,92.49,92.55,92.18,92.23,6169.0,84.3601,84.4149,84.0774,84.123,6169.0
2018-12-10 14:20:00,92.22,92.43,92.05,92.38,6841.0,84.1139,84.3054,83.9588,84.2598,6841.0
2018-12-10 14:30:00,92.5,92.71,92.36,92.5,16118.0,84.3693,84.5608,84.2416,84.3693,16118.0
2018-12-10 14:40:00,92.46,92.58,92.39,92.44,9846.0,84.3328,84.4422,84.2689,84.3145,9846.0
2018-12-10 14:50:00,92.42,92.57,92.09,92.15,12769.0,84.2963,84.4331,83.9953,84.05,12769.0
2018-12-10 15:00:00,92.15,92.29,92.12,92.25,9206.0,84.05,84.1777,84.0227,84.1412,9206.0
2018-12-10 15:10:00,92.29,92.41,92.13,92.21,9532.0,84.1777,84.2872,84.0318,84.1048,9532.0
2018-12-10 15:20:00,92.27,92.35,92.19,92.27,22619.0,84.1595,84.2324,84.0865,84.1595,22619.0
2018-12-10 15:30:00,92.31,92.77,92.31,92.61,35398.0,84.196,84.6155,84.196,84.4696,35398.0
2018-12-10 15:40:00,92.63,92.63,92.29,92.37,27490.0,84.4878,84.4878,84.1777,84.2507,27490.0
2018-12-10 15:50:00,92.35,92.58,92.27,92.27,113328.0,84.2324,84.4422,84.1595,84.1595,113328.0
2018-12-11 09:30:00,94.27,94.82,93.56,94.77,124048.0,85.9837,86.4853,85.3361,86.4397,124048.0
2018-12-11 09:40:00,94.72,94.99,94.23,94.32,27637.0,86.3941,86.6404,85.9472,86.0293,27637.0
2018-12-11 09:50:00,94.31,94.45,93.98,94.1,38351.0,86.0202,86.1479,85.7192,85.8286,38351.0
2018-12-11 10:00:00,94.18,95.18,94.18,95.1,23950.0,85.9016,86.8137,85.9016,86.7407,23950.0
2018-12-11 10:10:00,95.11,95.12,94.2,94.47,19658.0,86.7498,86.759,85.9198,86.1661,19658.0
2018-12-11 10:20:00,94.49,95.04,94.49,95.0,17172.0,86.1843,86.686,86.1843,86.6495,17172.0
2018-12-11 10:30:00,95.08,95.41,94.94,95.41,21267.0,86.7225,87.0235,86.5948,87.0235,21267.0
2018-12-11 10:40:00,95.32,95.39,94.69,94.91,37284.0,86.9414,87.0052,86.3668,86.5674,37284.0
2018-12-11 10:50:00,94.86,95.04,94.71,94.8,22556.0,86.5218,86.686,86.385,86.4671,22556.0
2018-12-11 11:00:00,94.73,94.77,94.39,94.57,15034.0,86.4032,86.4397,86.0931,86.2573,15034.0
2018-12-11 11:10:00,94.58,94.58,93.99,94.18,22700.0,86.2664,86.2664,85.7283,85.9016,22700.0
2018-12-11 11:20:00,94.14,94.14,93.75,93.88,18234.0,85.8651,85.8651,85.5094,85.628,18234.0
2018-12-11 11:30:00,93.91,93.94,93.57,93.68,14700.0,85.6553,85.6827,85.3452,85.4455,14700.0
2018-12-11 11:40:00,93.6,93.61,93.2,93.43,15702.0,85.3726,85.3817,85.0077,85.2175,15702.0
2018-12-11 11:50:00,93.5,93.5,93.2,93.29,12150.0,85.2814,85.2814,85.0077,85.0898,12150.0
2018-12-11 12:00:00,93.23,93.25,92.98,93.03,16370.0,85.0351,85.0533,84.8071,84.8527,16370.0
2018-12-11 12:10:00,93.02,93.21,92.86,93.16,20536.0,84.8436,85.0169,84.6976,84.9712,20536.0
2018-12-11 12:20:00,93.12,93.53,93.06,93.26,16886.0,84.9348,85.3087,84.88,85.0625,16886.0
2018-12-11 12:30:00,93.26,93.41,93.11,93.3,14238.0,85.0625,85.1993,84.9256,85.0989,14238.0
2018-12-11 12:40:00,93.37,93.69,93.25,93.58,13018.0,85.1628,85.4547,85.0533,85.3543,13018.0
2018-12-11 12:50:00,93.55,93.61,93.3,93.33,17845.0,85.327,85.3817,85.0989,85.1263,17845.0
2018-12-11 13:00:00,93.31,93.36,93.04,93.11,17328.0,85.1081,85.1537,84.8618,84.9256,17328.0
2018-12-11 13:10:00,93.11,93.15,92.87,93.06,10583.0,84.9256,84.9621,84.7067,84.88,10583.0
2018-12-11 13:20:00,93.06,93.15,92.77,92.86,15811.0,84.88,84.9621,84.6155,84.6976,15811.0
2018-12-11 13:30:00,92.82,92.86,92.61,92.76,15568.0,84.6611,84.6976,84.4696,84.6064,15568.0
2018-12-11 13:40:00,92.75,92.75,92.08,92.14,34633.0,84.5973,84.5973,83.9862,84.0409,34633.0
2018-12-11 13:50:00,92.2,92.3,91.91,92.21,18206.0,84.0956,84.1868,83.8311,84.1048,18206.0
2018-12-11 14:00:00,92.17,92.37,91.67,91.67,46151.0,84.0683,84.2507,83.6122,83.6122,46151.0
2018-12-11 14:10:00,91.7,92.06,91.68,92.0,18082.0,83.6396,83.9679,83.6213,83.9132,18082.0
2018-12-11 14:20:00,91.94,92.38,91.91,92.38,14937.0,83.8585,84.2598,83.8311,84.2598,14937.0
2018-12-11 14:30:00,92.43,92.58,92.34,92.36,20754.0,84.3054,84.4422,84.2233,84.2416,20754.0
2018-12-11 14:40:00,92.42,92.76,92.41,92.6,29950.0,84.2963,84.6064,84.2872,84.4605,29950.0
2018-12-11 14:50:00,92.62,92.73,92.39,92.69,29088.0,84.4787,84.579,84.2689,84.5426,29088.0
2018-12-11 15:00:00,92.7,92.87,92.5,92.75,32168.0,84.5517,84.7067,84.3693,84.5973,32168.0
2018-12-11 15:10:00,92.75,93.32,92.66,93.23,67844.0,84.5973,85.1172,84.5152,85.0351,67844.0
2018-12-11 15:20:00,93.2,93.31,93.06,93.06,18064.0,85.0077,85.1081,84.88,84.88,18064.0
2018-12-11 15:30:00,93.04,93.38,93.02,93.06,20422.0,84.8618,85.1719,84.8436,84.88,20422.0
2018-12-11 15:40:00,93.04,93.04,92.73,92.73,33309.0,84.8618,84.8618,84.579,84.579,33309.0
2018-12-11 15:50:00,92.75,92.79,92.52,92.71,91970.0,84.5973,84.6338,84.3875,84.5608,91970.0
2018-12-12 09:30:00,94.89,94.89,93.22,93.58,59645.0,86.5492,86.5492,85.026,85.3543,59645.0
2018-12-12 09:40:00,93.58,94.01,93.09,93.41,43693.0,85.3543,85.7465,84.9074,85.1993,43693.0
2018-12-12 09:50:00,93.36,93.86,93.3,93.51,108895.0,85.1537,85.6097,85.0989,85.2905,108895.0
2018-12-12 10:00:00,93.51,93.59,91.8,92.21,58446.0,85.2905,85.3634,83.7308,84.1048,58446.0
2018-12-12 10:10:00,92.24,93.46,92.21,93.46,32093.0,84.1321,85.2449,84.1048,85.2449,32093.0
2018-12-12 10:20:00,93.34,93.71,93.21,93.39,103504.0,85.1354,85.4729,85.0169,85.181,103504.0
2018-12-12 10:30:00,93.39,93.61,93.02,93.04,42367.0,85.181,85.3817,84.8436,84.8618,42367.0
2018-12-12 10:40:00,93.0,94.2,92.87,94.2,45812.0,84.8253,85.9198,84.7067,85.9198,45812.0
2018-12-12 10:50:00,94.21,94.39,94.0,94.2,25683.0,85.929,86.0931,85.7374,85.9198,25683.0
2018-12-12 11:00:00,94.23,94.47,93.87,93.87,44237.0,85.9472,86.1661,85.6188,85.6188,44237.0
2018-12-12 11:10:00,93.96,94.26,93.48,94.18,104533.0,85.7009,85.9746,85.2631,85.9016,104533.0
2018-12-12 11:20:00,94.19,94.46,93.96,94.24,28550.0,85.9107,86.157,85.7009,85.9563,28550.0
2018-12-12 11:30:00,94.27,94.38,93.83,93.87,63462.0,85.9837,86.084,85.5824,85.6188,63462.0
2018-12-12 11:40:00,93.9,94.19,93.69,93.95,52942.0,85.6462,85.9107,85.4547,85.6918,52942.0
2018-12-12 11:50:00,93.92,94.06,93.69,93.86,15983.0,85.6644,85.7921,85.4547,85.6097,15983.0
2018-12-12 12:00:00,93.9,93.99,93.8,93.86,10703.0,85.6462,85.7283,85.555,85.6097,10703.0
2018-12-12 12:10:00,93.89,94.11,93.84,94.07,11485.0,85.6371,85.8377,85.5915,85.8013,11485.0
2018-12-12 12:20:00,94.07,94.21,93.82,94.01,13804.0,85.8013,85.929,85.5732,85.7465,13804.0
2018-12-12 12:30:00,94.02,94.14,93.92,93.94,15422.0,85.7557,85.8651,85.6644,85.6827,15422.0
2018-12-12 12:40:00,93.99,94.15,93.9,93.94,19226.0,85.7283,85.8742,85.6462,85.6827,19226.0
2018-12-12 12:50:00,93.97,94.42,93.95,94.38,27915.0,85.71,86.1205,85.6918,86.084,27915.0
2018-12-12 13:00:00,94.34,94.75,94.29,94.36,73371.0,86.0475,86.4215,86.0019,86.0658,73371.0
2018-12-12 13:10:00,94.37,94.37,94.08,94.28,57761.0,86.0749,86.0749,85.8104,85.9928,57761.0
2018-12-12 13:20:00,94.32,94.56,94.25,94.56,9085.0,86.0293,86.2482,85.9654,86.2482,9085.0
2018-12-12 13:30:00,94.57,94.57,94.41,94.53,11294.0,86.2573,86.2573,86.1114,86.2208,11294.0
2018-12-12 13:40:00,94.53,94.59,94.33,94.52,8966.0,86.2208,86.2755,86.0384,86.2117,8966.0
2018-12-12 13:50:00,94.53,94.53,94.26,94.44,9450.0,86.2208,86.2208,85.9746,86.1387,9450.0
2018-12-12 14:00:00,94.43,94.48,94.15,94.16,8917.0,86.1296,86.1752,85.8742,85.8833,8917.0
2018-12-12 14:10:00,94.18,94.22,94.02,94.22,6938.0,85.9016,85.9381,85.7557,85.9381,6938.0
2018-12-12 14:20:00,94.23,94.27,93.72,93.78,12276.0,85.9472,85.9837,85.482,85.5367,12276.0
2018-12-12 14:30:00,93.73,93.97,93.59,93.95,10331.0,85.4911,85.71,85.3634,85.6918,10331.0
2018-12-12 14:40:00,94.03,94.03,93.79,93.82,12336.0,85.7648,85.7648,85.5459,85.5732,12336.0
2018-12-12 14:50:00,93.77,93.87,93.63,93.79,16078.0,85.5276,85.6188,85.3999,85.5459,16078.0
2018-12-12 15:00:00,93.79,93.9,93.66,93.9,21369.0,85.5459,85.6462,85.4273,85.6462,21369.0
2018-12-12 15:10:00,93.9,93.99,93.58,93.64,27294.0,85.6462,85.7283,85.3543,85.4091,27294.0
2018-12-12 15:20:00,93.62,93.72,93.42,93.43,108039.0,85.3908,85.482,85.2084,85.2175,108039.0
2018-12-12 15:30:00,93.42,93.85,93.41,93.85,20541.0,85.2084,85.6006,85.1993,85.6006,20541.0
2018-12-12 15:40:00,93.88,93.93,93.52,93.72,34270.0,85.628,85.6736,85.2996,85.482,34270.0
2018-12-12 15:50:00,93.72,93.77,93.4,93.54,125710.0,85.482,85.5276,85.1901,85.3178,125710.0
2018-12-13 09:30:00,93.96,94.48,93.05,93.85,24188.0,85.7009,86.1752,84.8709,85.6006,24188.0
2018-12-13 09:40:00,93.83,93.9,92.74,93.06,42378.0,85.5824,85.6462,84.5882,84.88,42378.0
2018-12-13 09:50:00,93.08,93.2,92.87,93.13,45551.0,84.8983,85.0077,84.7067,84.9439,45551.0
2018-12-13 10:00:00,93.2,94.04,93.2,93.64,10401.0,85.0077,85.7739,85.0077,85.4091,10401.0
2018-12-13 10:10:00,93.71,94.21,93.7,93.8,15464.0,85.4729,85.929,85.4638,85.555,15464.0
2018-12-13 10:20:00,93.78,93.92,93.54,93.66,8307.0,85.5367,85.6644,85.3178,85.4273,8307.0
2018-12-13 10:30:00,93.66,93.88,93.6,93.72,6285.0,85.4273,85.628,85.3726,85.482,6285.0
2018-12-13 10:40:00,93.71,93.71,93.26,93.45,4163.0,85.4729,85.4729,85.0625,85.2358,4163.0
2018-12-13 10:50:00,93.41,93.62,93.11,93.59,8953.0,85.1993,85.3908,84.9256,85.3634,8953.0
2018-12-13 11:00:00,93.56,93.96,93.37,93.85,11000.0,85.3361,85.7009,85.1628,85.6006,11000.0
2018-12-13 11:10:00,93.83,93.83,93.38,93.51,11455.0,85.5824,85.5824,85.1719,85.2905,11455.0
2018-12-13 11:20:00,93.48,93.73,93.45,93.7,15305.0,85.2631,85.4911,85.2358,85.4638,15305.0
2018-12-13 11:30:00,93.58,93.84,93.58,93.68,9315.0,85.3543,85.5915,85.3543,85.4455,9315.0
2018-12-13 11:40:00,93.56,93.82,93.31,93.68,9109.0,85.3361,85.5732,85.1081,85.4455,9109.0
2018-12-13 11:50:00,93.53,93.53,93.14,93.2,6911.0,85.3087,85.3087,84.953,85.0077,6911.0
2018-12-13 12:00:00,93.14,93.24,92.84,92.92,12267.0,84.953,85.0442,84.6794,84.7523,12267.0
2018-12-13 12:10:00,92.85,92.95,92.57,92.84,16349.0,84.6885,84.7797,84.4331,84.6794,16349.0
2018-12-13 12:20:00,92.86,92.92,92.64,92.71,13505.0,84.6976,84.7523,84.497,84.5608,13505.0
2018-12-13 12:30:00,92.71,93.08,92.71,92.96,10985.0,84.5608,84.8983,84.5608,84.7888,10985.0
2018-12-13 12:40:00,92.97,93.05,92.77,92.84,21323.0,84.7979,84.8709,84.6155,84.6794,21323.0
2018-12-13 12:50:00,92.87,92.94,92.69,92.85,16160.0,84.7067,84.7706,84.5426,84.6885,16160.0
2018-12-13 13:00:00,92.88,93.04,92.75,92.89,11262.0,84.7159,84.8618,84.5973,84.725,11262.0
2018-12-13 13:10:00,92.86,93.16,92.82,93.01,7425.0,84.6976,84.9712,84.6611,84.8344,7425.0
2018-12-13 13:20:00,93.02,93.04,92.75,92.84,4200.0,84.8436,84.8618,84.5973,84.6794,4200.0
2018-12-13 13:30:00,92.89,93.24,92.89,93.18,8610.0,84.725,85.0442,84.725,84.9895,8610.0
2018-12-13 13:40:00,93.18,93.22,92.99,92.99,6360.0,84.9895,85.026,84.8162,84.8162,6360.0
2018-12-13 13:50:00,92.89,92.95,92.7,92.72,17482.0,84.725,84.7797,84.5517,84.5699,17482.0
2018-12-13 14:00:00,92.73,92.75,92.42,92.46,14363.0,84.579,84.5973,84.2963,84.3328,14363.0
2018-12-13 14:10:00,92.43,92.52,92.22,92.35,5527.0,84.3054,84.3875,84.1139,84.2324,5527.0
2018-12-13 14:20:00,92.34,92.34,92.08,92.32,13941.0,84.2233,84.2233,83.9862,84.2051,13941.0
2018-12-13 14:30:00,92.29,92.46,92.06,92.07,7956.0,84.1777,84.3328,83.9679,83.9771,7956.0
2018-12-13 14:40:00,92.1,92.34,92.04,92.31,11904.0,84.0044,84.2233,83.9497,84.196,11904.0
2018-12-13 14:50:00,92.34,92.67,92.34,92.59,15066.0,84.2233,84.5243,84.2233,84.4513,15066.0
2018-12-13 15:00:00,92.63,92.67,92.3,92.3,13410.0,84.4878,84.5243,84.1868,84.1868,13410.0
2018-12-13 15:10:00,92.28,92.55,92.21,92.49,12740.0,84.1686,84.4149,84.1048,84.3601,12740.0
2018-12-13 15:20:00,92.52,92.56,92.37,92.39,10451.0,84.3875,84.424,84.2507,84.2689,10451.0
2018-12-13 15:30:00,92.39,92.66,92.34,92.66,45995.0,84.2689,84.5152,84.2233,84.5152,45995.0
2018-12-13 15:40:00,92.67,93.02,92.65,92.84,25742.0,84.5243,84.8436,84.5061,84.6794,25742.0
2018-12-13 15:50:00,92.84,92.85,92.57,92.67,85894.0,84.6794,84.6885,84.4331,84.5243,85894.0
2018-12-14 09:30:00,91.13,91.41,90.44,91.03,90118.0,83.1197,83.3751,82.4903,83.0285,90118.0
2018-12-14 09:40:00,91.03,91.5,90.94,91.45,57239.0,83.0285,83.4572,82.9464,83.4116,57239.0
2018-12-14 09:50:00,91.48,91.72,91.21,91.46,60283.0,83.4389,83.6578,83.1927,83.4207,60283.0
2018-12-14 10:00:00,91.51,91.87,91.19,91.38,71064.0,83.4663,83.7946,83.1744,83.3477,71064.0
2018-12-14 10:10:00,91.26,91.95,91.23,91.79,27778.0,83.2383,83.8676,83.2109,83.7217,27778.0
2018-12-14 10:20:00,91.84,91.86,91.19,91.5,29851.0,83.7673,83.7855,83.1744,83.4572,29851.0
2018-12-14 10:30:00,91.47,91.53,91.18,91.52,65961.0,83.4298,83.4845,83.1653,83.4754,65961.0
2018-12-14 10:40:00,91.46,91.69,91.17,91.57,16310.0,83.4207,83.6305,83.1562,83.521,16310.0
2018-12-14 10:50:00,91.54,91.69,91.34,91.34,5995.0,83.4936,83.6305,83.3112,83.3112,5995.0
2018-12-14 11:00:00,91.26,91.63,91.2,91.37,11854.0,83.2383,83.5757,83.1835,83.3386,11854.0
2018-12-14 11:10:00,91.36,91.43,91.24,91.36,8900.0,83.3295,83.3933,83.22,83.3295,8900.0
2018-12-14 11:20:00,91.33,91.33,91.04,91.23,7860.0,83.3021,83.3021,83.0376,83.2109,7860.0
2018-12-14 11:30:00,91.24,91.45,91.2,91.26,17874.0,83.22,83.4116,83.1835,83.2383,17874.0
2018-12-14 11:40:00,91.28,91.36,90.94,90.98,8210.0,83.2565,83.3295,82.9464,82.9829,8210.0
2018-12-14 11:50:00,90.98,91.03,90.42,90.54,21943.0,82.9829,83.0285,82.4721,82.5815,21943.0
2018-12-14 12:00:00,90.59,90.8,90.56,90.65,12277.0,82.6271,82.8187,82.5998,82.6819,12277.0
2018-12-14 12:10:00,90.61,90.64,90.1,90.46,79903.0,82.6454,82.6728,82.1802,82.5086,79903.0
2018-12-14 12:20:00,90.44,90.57,90.37,90.46,17206.0,82.4903,82.6089,82.4265,82.5086,17206.0
2018-12-14 12:30:00,90.53,90.69,90.41,90.41,17706.0,82.5724,82.7184,82.463,82.463,17706.0
2018-12-14 12:40:00,90.4,90.49,90.24,90.44,20075.0,82.4538,82.5359,82.3079,82.4903,20075.0
2018-12-14 12:50:00,90.48,90.57,90.33,90.33,7494.0,82.5268,82.6089,82.39,82.39,7494.0
2018-12-14 13:00:00,90.33,90.57,90.24,90.57,6652.0,82.39,82.6089,82.3079,82.6089,6652.0
2018-12-14 13:10:00,90.59,90.76,90.55,90.75,5261.0,82.6271,82.7822,82.5907,82.7731,5261.0
2018-12-14 13:20:00,90.68,90.98,90.67,90.84,6800.0,82.7092,82.9829,82.7001,82.8552,6800.0
2018-12-14 13:30:00,90.8,90.94,90.7,90.94,11978.0,82.8187,82.9464,82.7275,82.9464,11978.0
2018-12-14 13:40:00,90.92,90.95,90.68,90.68,14775.0,82.9281,82.9555,82.7092,82.7092,14775.0
2018-12-14 13:50:00,90.72,90.72,90.59,90.68,6546.0,82.7457,82.7457,82.6271,82.7092,6546.0
2018-12-14 14:00:00,90.72,90.95,90.7,90.95,9769.0,82.7457,82.9555,82.7275,82.9555,9769.0
2018-12-14 14:10:00,90.93,91.01,90.81,91.0,8177.0,82.9373,83.0102,82.8278,83.0011,8177.0
2018-12-14 14:20:00,91.03,91.11,90.77,90.83,22070.0,83.0285,83.1014,82.7913,82.8461,22070.0
2018-12-14 14:30:00,90.82,90.88,90.3,90.37,21853.0,82.8369,82.8917,82.3626,82.4265,21853.0
2018-12-14 14:40:00,90.37,90.53,90.06,90.08,17274.0,82.4265,82.5724,82.1437,82.162,17274.0
2018-12-14 14:50:00,90.1,90.38,89.87,90.26,23972.0,82.1802,82.4356,81.9704,82.3262,23972.0
2018-12-14 15:00:00,90.27,90.38,90.0,90.03,24897.0,82.3353,82.4356,82.089,82.1164,24897.0
2018-12-14 15:10:00,90.03,90.44,90.0,90.34,24098.0,82.1164,82.4903,82.089,82.3991,24098.0
2018-12-14 15:20:00,90.33,90.33,89.98,89.99,17767.0,82.39,82.39,82.0708,82.0799,17767.0
2018-12-14 15:30:00,89.98,90.04,89.68,89.7,41409.0,82.0708,82.1255,81.7971,81.8154,41409.0
2018-12-14 15:40:00,89.71,89.89,89.59,89.86,62189.0,81.8245,81.9887,81.715,81.9613,62189.0
2018-12-14 15:50:00,89.86,89.86,89.48,89.49,199591.0,81.9613,81.9613,81.6147,81.6238,199591.0
2018-12-17 09:30:00,89.44,89.78,89.0,89.3,60250.0,81.5782,81.8883,81.1769,81.4505,60250.0
2018-12-17 09:40:00,89.39,89.61,89.03,89.27,23697.0,81.5326,81.7333,81.2043,81.4232,23697.0
2018-12-17 09:50:00,89.22,89.57,89.03,89.57,15915.0,81.3776,81.6968,81.2043,81.6968,15915.0
2018-12-17 10:00:00,89.52,89.79,89.34,89.55,61084.0,81.6512,81.8975,81.487,81.6786,61084.0
2018-12-17 10:10:00,89.57,90.12,89.48,89.95,33968.0,81.6968,82.1985,81.6147,82.0434,33968.0
2018-12-17 10:20:00,89.93,90.36,89.87,90.2,17122.0,82.0252,82.4174,81.9704,82.2714,17122.0
2018-12-17 10:30:00,90.22,90.3,89.84,90.0,23551.0,82.2897,82.3626,81.9431,82.089,23551.0
2018-12-17 10:40:00,90.0,90.6,89.96,90.51,11976.0,82.089,82.6363,82.0525,82.5542,11976.0
2018-12-17 10:50:00,90.57,90.65,90.21,90.24,30809.0,82.6089,82.6819,82.2805,82.3079,30809.0
2018-12-17 11:00:00,90.27,90.64,90.26,90.54,25756.0,82.3353,82.6728,82.3262,82.5815,25756.0
2018-12-17 11:10:00,90.59,90.63,90.38,90.48,32419.0,82.6271,82.6636,82.4356,82.5268,32419.0
2018-12-17 11:20:00,90.55,90.87,90.55,90.7,23598.0,82.5907,82.8825,82.5907,82.7275,23598.0
2018-12-17 11:30:00,90.7,90.87,90.58,90.77,36154.0,82.7275,82.8825,82.618,82.7913,36154.0
2018-12-17 11:40:00,90.77,90.82,90.45,90.78,32922.0,82.7913,82.8369,82.4995,82.8004,32922.0
2018-12-17 11:50:00,90.82,91.16,90.82,91.16,15991.0,82.8369,83.147,82.8369,83.147,15991.0
2018-12-17 12:00:00,91.15,91.23,91.01,91.01,11263.0,83.1379,83.2109,83.0102,83.0102,11263.0
2018-12-17 12:10:00,91.01,91.03,90.85,90.88,14958.0,83.0102,83.0285,82.8643,82.8917,14958.0
2018-12-17 12:20:00,90.9,90.98,90.69,90.86,13819.0,82.9099,82.9829,82.7184,82.8734,13819.0
2018-12-17 12:30:00,90.79,90.83,90.25,90.31,8391.0,82.8096,82.8461,82.317,82.3718,8391.0
2018-12-17 12:40:00,90.32,90.33,89.92,89.99,12674.0,82.3809,82.39,82.016,82.0799,12674.0
2018-12-17 12:50:00,90.0,90.0,89.75,89.75,7548.0,82.089,82.089,81.861,81.861,7548.0
2018-12-17 13:00:00,89.73,89.78,89.57,89.73,16188.0,81.8427,81.8883,81.6968,81.8427,16188.0
2018-12-17 13:10:00,89.67,89.78,89.47,89.48,7522.0,81.788,81.8883,81.6056,81.6147,7522.0
2018-12-17 13:20:00,89.36,89.79,89.29,89.68,11210.0,81.5053,81.8975,81.4414,81.7971,11210.0
2018-12-17 13:30:00,89.77,89.85,89.33,89.41,10561.0,81.8792,81.9522,81.4779,81.5509,10561.0
2018-12-17 13:40:00,89.49,89.64,89.27,89.35,12827.0,81.6238,81.7607,81.4232,81.4961,12827.0
2018-12-17 13:50:00,89.36,89.49,89.18,89.33,9264.0,81.5053,81.6238,81.3411,81.4779,9264.0
2018-12-17 14:00:00,89.26,89.34,89.07,89.25,14506.0,81.4141,81.487,81.2408,81.4049,14506.0
2018-12-17 14:10:00,89.18,89.45,89.18,89.37,16204.0,81.3411,81.5874,81.3411,81.5144,16204.0
2018-12-17 14:20:00,89.33,89.6,89.31,89.38,25056.0,81.4779,81.7242,81.4597,81.5235,25056.0
2018-12-17 14:30:00,89.43,89.58,89.38,89.56,17369.0,81.5691,81.7059,81.5235,81.6877,17369.0
2018-12-17 14:40:00,89.5,89.83,89.5,89.58,15326.0,81.633,81.934,81.633,81.7059,15326.0
2018-12-17 14:50:00,89.57,89.65,89.07,89.28,37057.0,81.6968,81.7698,81.2408,81.4323,37057.0
2018-12-17 15:00:00,89.25,89.28,88.88,88.92,32032.0,81.4049,81.4323,81.0675,81.1039,32032.0
2018-12-17 15:10:00,88.91,89.16,88.91,88.99,62556.0,81.0948,81.3228,81.0948,81.1678,62556.0
2018-12-17 15:20:00,88.98,89.08,88.59,88.73,39919.0,81.1587,81.2499,80.8029,80.9306,39919.0
2018-12-17 15:30:00,88.73,88.75,88.4,88.57,51306.0,80.9306,80.9489,80.6296,80.7847,51306.0
2018-12-17 15:40:00,88.56,88.67,88.3,88.4,69446.0,80.7756,80.8759,80.5384,80.6296,69446.0
2018-12-17 15:50:00,88.4,89.07,88.38,88.97,189574.0,80.6296,81.2408,80.6114,81.1495,189574.0
2018-12-18 09:30:00,90.13,90.99,89.88,90.7,33056.0,82.2076,82.992,81.9796,82.7275,33056.0
2018-12-18 09:40:00,90.87,91.95,90.62,91.92,36700.0,82.8825,83.8676,82.6545,83.8402,36700.0
2018-12-18 09:50:00,91.88,92.59,91.76,92.43,33986.0,83.8038,84.4513,83.6943,84.3054,33986.0
2018-12-18 10:00:00,92.43,92.57,91.91,92.12,20961.0,84.3054,84.4331,83.8311,84.0227,20961.0
2018-12-18 10:10:00,92.12,92.63,91.94,92.33,23512.0,84.0227,84.4878,83.8585,84.2142,23512.0
2018-12-18 10:20:00,92.37,92.85,92.36,92.67,20469.0,84.2507,84.6885,84.2416,84.5243,20469.0
2018-12-18 10:30:00,92.71,93.13,92.65,93.05,34863.0,84.5608,84.9439,84.5061,84.8709,34863.0
2018-12-18 10:40:00,93.01,93.09,92.32,92.36,35702.0,84.8344,84.9074,84.2051,84.2416,35702.0
2018-12-18 10:50:00,92.25,92.58,92.18,92.57,23982.0,84.1412,84.4422,84.0774,84.4331,23982.0
2018-12-18 11:00:00,92.58,92.65,92.06,92.22,19658.0,84.4422,84.5061,83.9679,84.1139,19658.0
2018-12-18 11:10:00,92.26,92.3,91.57,91.62,46766.0,84.1504,84.1868,83.521,83.5666,46766.0
2018-12-18 11:20:00,91.6,91.66,91.19,91.31,20024.0,83.5484,83.6031,83.1744,83.2839,20024.0
2018-12-18 11:30:00,91.36,91.84,91.19,91.6,38264.0,83.3295,83.7673,83.1744,83.5484,38264.0
2018-12-18 11:40:00,91.56,91.7,91.11,91.35,33740.0,83.5119,83.6396,83.1014,83.3203,33740.0
2018-12-18 11:50:00,91.38,91.44,90.99,91.23,19997.0,83.3477,83.4024,82.992,83.2109,19997.0
2018-12-18 12:00:00,91.32,91.75,91.27,91.75,14116.0,83.293,83.6852,83.2474,83.6852,14116.0
2018-12-18 12:10:00,91.87,91.9,91.62,91.72,29854.0,83.7946,83.822,83.5666,83.6578,29854.0
2018-12-18 12:20:00,91.73,91.86,91.65,91.82,18925.0,83.6669,83.7855,83.594,83.749,18925.0
2018-12-18 12:30:00,91.87,92.15,91.55,91.67,18071.0,83.7946,84.05,83.5028,83.6122,18071.0
2018-12-18 12:40:00,91.73,91.91,91.63,91.86,18282.0,83.6669,83.8311,83.5757,83.7855,18282.0
2018-12-18 12:50:00,91.84,92.1,91.79,92.09,18826.0,83.7673,84.0044,83.7217,83.9953,18826.0
2018-12-18 13:00:00,92.13,92.19,91.45,91.54,22055.0,84.0318,84.0865,83.4116,83.4936,22055.0
2018-12-18 13:10:00,91.59,91.79,91.57,91.73,6649.0,83.5392,83.7217,83.521,83.6669,6649.0
2018-12-18 13:20:00,91.78,91.96,91.43,91.43,11236.0,83.7125,83.8767,83.3933,83.3933,11236.0
2018-12-18 13:30:00,91.51,91.66,91.39,91.4,7989.0,83.4663,83.6031,83.3568,83.3659,7989.0
2018-12-18 13:40:00,91.39,91.68,91.39,91.66,16418.0,83.3568,83.6213,83.3568,83.6031,16418.0
2018-12-18 13:50:00,91.64,91.69,91.22,91.36,16338.0,83.5849,83.6305,83.2018,83.3295,16338.0
2018-12-18 14:00:00,91.31,91.46,91.1,91.45,16118.0,83.2839,83.4207,83.0923,83.4116,16118.0
2018-12-18 14:10:00,91.39,91.46,91.0,91.06,13051.0,83.3568,83.4207,83.0011,83.0558,13051.0
2018-12-18 14:20:00,91.04,91.17,90.85,91.14,14430.0,83.0376,83.1562,82.8643,83.1288,14430.0
2018-12-18 14:30:00,91.17,91.17,90.78,90.95,14558.0,83.1562,83.1562,82.8004,82.9555,14558.0
2018-12-18 14:40:00,90.91,90.97,90.41,90.59,22359.0,82.919,82.9737,82.463,82.6271,22359.0
2018-12-18 14:50:00,90.61,90.63,90.02,90.1,31953.0,82.6454,82.6636,82.1073,82.1802,31953.0
2018-12-18 15:00:00,90.03,90.16,89.74,89.92,54509.0,82.1164,82.2349,81.8519,82.016,54509.0
2018-12-18 15:10:00,89.86,90.08,89.66,89.79,78573.0,81.9613,82.162,81.7789,81.8975,78573.0
2018-12-18 15:20:00,89.8,90.15,89.67,89.81,61448.0,81.9066,82.2258,81.788,81.9157,61448.0
2018-12-18 15:30:00,89.82,90.25,89.81,90.04,67331.0,81.9248,82.317,81.9157,82.1255,67331.0
2018-12-18 15:40:00,90.05,90.38,90.05,90.26,126232.0,82.1346,82.4356,82.1346,82.3262,126232.0
2018-12-18 15:50:00,90.25,90.35,89.95,90.02,210899.0,82.317,82.4082,82.0434,82.1073,210899.0
2018-12-19 09:30:00,89.64,90.11,88.8,90.0,68553.0,81.7607,82.1893,80.9945,82.089,68553.0
2018-12-19 09:40:00,90.08,90.87,90.0,90.67,32933.0,82.162,82.8825,82.089,82.7001,32933.0
2018-12-19 09:50:00,90.61,91.48,90.55,91.37,27747.0,82.6454,83.4389,82.5907,83.3386,27747.0
2018-12-19 10:00:00,91.38,92.01,91.32,91.96,24985.0,83.3477,83.9223,83.293,83.8767,24985.0
2018-12-19 10:10:00,91.76,91.96,91.43,91.62,28398.0,83.6943,83.8767,83.3933,83.5666,28398.0
2018-12-19 10:20:00,91.54,91.65,91.21,91.3,24088.0,83.4936,83.594,83.1927,83.2747,24088.0
2018-12-19 10:30:00,91.26,91.4,91.07,91.1,23432.0,83.2383,83.3659,83.065,83.0923,23432.0
2018-12-19 10:40:00,91.11,91.37,90.94,91.17,41540.0,83.1014,83.3386,82.9464,83.1562,41540.0
2018-12-19 10:50:00,91.22,91.5,91.13,91.37,23050.0,83.2018,83.4572,83.1197,83.3386,23050.0
2018-12-19 11:00:00,91.38,91.39,91.0,91.17,35487.0,83.3477,83.3568,83.0011,83.1562,35487.0
2018-12-19 11:10:00,91.24,91.28,90.63,90.76,27800.0,83.22,83.2565,82.6636,82.7822,27800.0
2018-12-19 11:20:00,90.67,91.01,90.43,90.48,15940.0,82.7001,83.0102,82.4812,82.5268,15940.0
2018-12-19 11:30:00,90.48,90.68,90.24,90.58,48558.0,82.5268,82.7092,82.3079,82.618,48558.0
2018-12-19 11:40:00,90.52,90.74,90.43,90.74,17929.0,82.5633,82.764,82.4812,82.764,17929.0
2018-12-19 11:50:00,90.74,90.88,90.55,90.63,16673.0,82.764,82.8917,82.5907,82.6636,16673.0
2018-12-19 12:00:00,90.63,90.83,90.54,90.83,14799.0,82.6636,82.8461,82.5815,82.8461,14799.0
2018-12-19 12:10:00,90.8,90.9,90.72,90.87,8150.0,82.8187,82.9099,82.7457,82.8825,8150.0
2018-12-19 12:20:00,90.94,91.09,90.76,90.99,10572.0,82.9464,83.0832,82.7822,82.992,10572.0
2018-12-19 12:30:00,90.94,91.09,90.9,90.9,10032.0,82.9464,83.0832,82.9099,82.9099,10032.0
2018-12-19 12:40:00,90.94,91.16,90.93,91.08,16783.0,82.9464,83.147,82.9373,83.0741,16783.0
2018-12-19 12:50:00,91.08,91.14,90.78,90.82,14739.0,83.0741,83.1288,82.8004,82.8369,14739.0
2018-12-19 13:00:00,90.79,90.96,90.68,90.68,17452.0,82.8096,82.9646,82.7092,82.7092,17452.0
2018-12-19 13:10:00,90.66,91.05,90.48,91.05,16119.0,82.691,83.0467,82.5268,83.0467,16119.0
2018-12-19 13:20:00,91.01,91.14,90.51,90.75,22753.0,83.0102,83.1288,82.5542,82.7731,22753.0
2018-12-19 13:30:00,90.84,90.89,90.57,90.77,31696.0,82.8552,82.9008,82.6089,82.7913,31696.0
2018-12-19 13:40:00,90.86,90.97,90.68,90.82,21346.0,82.8734,82.9737,82.7092,82.8369,21346.0
2018-12-19 13:50:00,90.81,91.03,90.57,91.03,19041.0,82.8278,83.0285,82.6089,83.0285,19041.0
2018-12-19 14:00:00,91.07,91.26,89.15,89.45,59126.0,83.065,83.2383,81.3137,81.5874,59126.0
2018-12-19 14:10:00,89.56,89.67,89.04,89.3,85345.0,81.6877,81.788,81.2134,81.4505,85345.0
2018-12-19 14:20:00,89.32,89.8,89.18,89.61,44130.0,81.4688,81.9066,81.3411,81.7333,44130.0
2018-12-19 14:30:00,89.6,89.88,89.39,89.61,24581.0,81.7242,81.9796,81.5326,81.7333,24581.0
2018-12-19 14:40:00,89.63,89.63,88.5,88.96,37159.0,81.7515,81.7515,80.7209,81.1404,37159.0
2018-12-19 14:50:00,88.9,88.9,87.63,87.84,44281.0,81.0857,81.0857,79.9273,80.1189,44281.0
2018-12-19 15:00:00,87.77,87.77,86.53,86.91,80808.0,80.055,80.055,78.924,79.2706,80808.0
2018-12-19 15:10:00,86.97,87.54,86.73,86.96,165361.0,79.3253,79.8452,79.1064,79.3162,165361.0
2018-12-19 15:20:00,86.98,87.35,86.57,86.62,55166.0,79.3345,79.6719,78.9605,79.0061,55166.0
2018-12-19 15:30:00,86.68,87.12,86.52,86.67,76175.0,79.0608,79.4622,78.9149,79.0517,76175.0
2018-12-19 15:40:00,86.6,87.04,86.33,87.04,79611.0,78.9879,79.3892,78.7416,79.3892,79611.0
2018-12-19 15:50:00,87.05,87.35,86.85,86.92,152366.0,79.3983,79.6719,79.2159,79.2797,152366.0
2018-12-20 09:30:00,86.99,88.15,86.5,88.03,84614.0,79.3436,80.4016,78.8967,80.2922,84614.0
2018-12-20 09:40:00,88.11,88.11,86.58,86.59,63344.0,80.3651,80.3651,78.9696,78.9787,63344.0
2018-12-20 09:50:00,86.79,87.0,86.27,86.9,49147.0,79.1612,79.3527,78.6869,79.2615,49147.0
2018-12-20 10:00:00,86.92,87.48,86.87,87.32,55798.0,79.2797,79.7905,79.2341,79.6446,55798.0
2018-12-20 10:10:00,87.26,87.26,86.59,86.59,113638.0,79.5899,79.5899,78.9787,78.9787,113638.0
2018-12-20 10:20:00,86.67,86.99,86.6,86.71,82139.0,79.0517,79.3436,78.9879,79.0882,82139.0
2018-12-20 10:30:00,86.68,86.91,86.28,86.61,61989.0,79.0608,79.2706,78.696,78.997,61989.0
2018-12-20 10:40:00,86.62,86.85,86.47,86.56,87052.0,79.0061,79.2159,78.8693,78.9514,87052.0
2018-12-20 10:50:00,86.52,86.8,86.36,86.55,26900.0,78.9149,79.1703,78.769,78.9423,26900.0
2018-12-20 11:00:00,86.64,86.64,86.21,86.47,27681.0,79.0244,79.0244,78.6321,78.8693,27681.0
2018-12-20 11:10:00,86.5,86.74,86.39,86.45,25037.0,78.8967,79.1156,78.7963,78.8511,25037.0
2018-12-20 11:20:00,86.49,86.49,86.07,86.23,27587.0,78.8875,78.8875,78.5045,78.6504,27587.0
2018-12-20 11:30:00,86.21,86.78,86.18,86.3,23945.0,78.6321,79.152,78.6048,78.7142,23945.0
2018-12-20 11:40:00,86.31,86.5,86.12,86.17,37710.0,78.7234,78.8967,78.5501,78.5957,37710.0
2018-12-20 11:50:00,86.24,86.55,85.81,86.32,27010.0,78.6595,78.9423,78.2673,78.7325,27010.0
2018-12-20 12:00:00,86.33,86.65,86.21,86.56,33581.0,78.7416,79.0335,78.6321,78.9514,33581.0
2018-12-20 12:10:00,86.49,86.67,85.8,86.16,28255.0,78.8875,79.0517,78.2582,78.5865,28255.0
2018-12-20 12:20:00,86.15,86.23,85.92,86.21,15060.0,78.5774,78.6504,78.3676,78.6321,15060.0
2018-12-20 12:30:00,86.18,86.27,85.83,86.08,16790.0,78.6048,78.6869,78.2856,78.5136,16790.0
2018-12-20 12:40:00,86.12,86.22,85.91,86.12,21468.0,78.5501,78.6413,78.3585,78.5501,21468.0
2018-12-20 12:50:00,86.17,86.41,85.97,86.3,16695.0,78.5957,78.8146,78.4132,78.7142,16695.0
2018-12-20 13:00:00,86.23,86.26,85.84,85.9,18323.0,78.6504,78.6778,78.2947,78.3494,18323.0
2018-12-20 13:10:00,85.79,85.95,85.62,85.81,10923.0,78.2491,78.395,78.094,78.2673,10923.0
2018-12-20 13:20:00,85.77,85.95,85.62,85.79,13570.0,78.2308,78.395,78.094,78.2491,13570.0
2018-12-20 13:30:00,85.75,85.9,85.66,85.85,14759.0,78.2126,78.3494,78.1305,78.3038,14759.0
2018-12-20 13:40:00,85.83,85.9,85.45,85.77,19437.0,78.2856,78.3494,77.939,78.2308,19437.0
2018-12-20 13:50:00,85.78,86.0,85.59,85.88,19694.0,78.2399,78.4406,78.0666,78.3312,19694.0
2018-12-20 14:00:00,85.97,85.99,85.27,85.33,39385.0,78.4132,78.4315,77.7748,77.8295,39385.0
2018-12-20 14:10:00,85.32,85.34,84.83,84.88,30165.0,77.8204,77.8386,77.3735,77.4191,30165.0
2018-12-20 14:20:00,84.83,85.64,84.83,85.6,20945.0,77.3735,78.1123,77.3735,78.0758,20945.0
2018-12-20 14:30:00,85.55,86.24,85.55,86.02,26432.0,78.0302,78.6595,78.0302,78.4589,26432.0
2018-12-20 14:40:00,86.01,86.75,86.01,86.73,32511.0,78.4497,79.1247,78.4497,79.1064,32511.0
2018-12-20 14:50:00,86.65,86.81,86.32,86.46,26421.0,79.0335,79.1794,78.7325,78.8602,26421.0
2018-12-20 15:00:00,86.43,86.45,85.84,86.27,32222.0,78.8328,78.8511,78.2947,78.6869,32222.0
2018-12-20 15:10:00,86.24,86.61,86.14,86.4,24364.0,78.6595,78.997,78.5683,78.8054,24364.0
2018-12-20 15:20:00,86.39,86.87,86.36,86.48,30923.0,78.7963,79.2341,78.769,78.8784,30923.0
2018-12-20 15:30:00,86.46,86.66,86.31,86.58,40319.0,78.8602,79.0426,78.7234,78.9696,40319.0
2018-12-20 15:40:00,86.52,86.59,86.0,86.09,40111.0,78.9149,78.9787,78.4406,78.5227,40111.0
2018-12-20 15:50:00,86.08,86.13,85.62,85.89,128004.0,78.5136,78.5592,78.094,78.3403,128004.0
2018-12-21 09:30:00,87.0,88.32,86.31,87.64,345641.0,79.3527,80.5567,78.7234,79.9365,345641.0
2018-12-21 09:40:00,87.69,87.92,87.13,87.58,36144.0,79.9821,80.1918,79.4713,79.8817,36144.0
2018-12-21 09:50:00,87.44,88.36,87.4,88.35,56558.0,79.754,80.5932,79.7175,80.584,56558.0
2018-12-21 10:00:00,88.43,88.43,87.53,87.6,50817.0,80.657,80.657,79.8361,79.9,50817.0
2018-12-21 10:10:00,87.62,88.71,87.62,88.61,54854.0,79.9182,80.9124,79.9182,80.8212,54854.0
2018-12-21 10:20:00,88.57,88.73,87.93,88.13,32440.0,80.7847,80.9306,80.201,80.3834,32440.0
2018-12-21 10:30:00,88.23,88.23,87.72,87.73,24583.0,80.4746,80.4746,80.0094,80.0185,24583.0
2018-12-21 10:40:00,87.72,87.72,87.29,87.29,22094.0,80.0094,80.0094,79.6172,79.6172,22094.0
2018-12-21 10:50:00,87.24,87.4,86.8,86.94,20599.0,79.5716,79.7175,79.1703,79.298,20599.0
2018-12-21 11:00:00,86.92,86.93,86.32,86.32,17048.0,79.2797,79.2889,78.7325,78.7325,17048.0
2018-12-21 11:10:00,86.39,87.02,86.39,86.91,11883.0,78.7963,79.371,78.7963,79.2706,11883.0
2018-12-21 11:20:00,86.91,87.0,86.55,87.0,19640.0,79.2706,79.3527,78.9423,79.3527,19640.0
2018-12-21 11:30:00,87.03,87.11,86.79,87.0,19433.0,79.3801,79.453,79.1612,79.3527,19433.0
2018-12-21 11:40:00,86.97,87.22,86.89,86.89,44316.0,79.3253,79.5534,79.2524,79.2524,44316.0
2018-12-21 11:50:00,86.91,87.25,86.85,86.88,26215.0,79.2706,79.5807,79.2159,79.2433,26215.0
2018-12-21 12:00:00,86.9,86.91,86.39,86.69,30892.0,79.2615,79.2706,78.7963,79.07,30892.0
2018-12-21 12:10:00,86.69,86.77,86.31,86.61,41613.0,79.07,79.1429,78.7234,78.997,41613.0
2018-12-21 12:20:00,86.64,86.8,86.05,86.05,94665.0,79.0244,79.1703,78.4862,78.4862,94665.0
2018-12-21 12:30:00,86.02,86.59,85.83,86.47,29331.0,78.4589,78.9787,78.2856,78.8693,29331.0
2018-12-21 12:40:00,86.55,87.12,86.47,86.9,19316.0,78.9423,79.4622,78.8693,79.2615,19316.0
2018-12-21 12:50:00,86.92,86.92,86.47,86.56,16113.0,79.2797,79.2797,78.8693,78.9514,16113.0
2018-12-21 13:00:00,86.61,86.68,86.2,86.49,12534.0,78.997,79.0608,78.623,78.8875,12534.0
2018-12-21 13:10:00,86.57,86.62,86.27,86.42,9501.0,78.9605,79.0061,78.6869,78.8237,9501.0
2018-12-21 13:20:00,86.42,86.96,86.4,86.75,8891.0,78.8237,79.3162,78.8054,79.1247,8891.0
2018-12-21 13:30:00,86.79,86.98,86.75,86.94,12835.0,79.1612,79.3345,79.1247,79.298,12835.0
2018-12-21 13:40:00,86.96,87.14,86.68,86.74,12662.0,79.3162,79.4804,79.0608,79.1156,12662.0
2018-12-21 13:50:00,86.83,86.87,86.14,86.2,10162.0,79.1977,79.2341,78.5683,78.623,10162.0
2018-12-21 14:00:00,86.19,86.32,85.95,85.95,14206.0,78.6139,78.7325,78.395,78.395,14206.0
2018-12-21 14:10:00,85.99,86.22,85.68,86.17,22366.0,78.4315,78.6413,78.1487,78.5957,22366.0
2018-12-21 14:20:00,86.17,86.28,85.93,86.0,9476.0,78.5957,78.696,78.3768,78.4406,9476.0
2018-12-21 14:30:00,86.03,86.17,85.93,86.06,10750.0,78.468,78.5957,78.3768,78.4953,10750.0
2018-12-21 14:40:00,86.07,86.11,85.58,85.82,19941.0,78.5045,78.5409,78.0575,78.2764,19941.0
2018-12-21 14:50:00,85.85,86.13,85.78,85.98,20759.0,78.3038,78.5592,78.2399,78.4224,20759.0
2018-12-21 15:00:00,85.93,86.1,85.66,85.76,15835.0,78.3768,78.5318,78.1305,78.2217,15835.0
2018-12-21 15:10:00,85.75,85.75,85.25,85.34,31385.0,78.2126,78.2126,77.7565,77.8386,31385.0
2018-12-21 15:20:00,85.38,85.57,85.06,85.11,51583.0,77.8751,78.0484,77.5832,77.6288,51583.0
2018-12-21 15:30:00,85.12,85.37,84.73,84.74,62333.0,77.638,77.866,77.2822,77.2914,62333.0
2018-12-21 15:40:00,84.71,85.09,84.7,84.85,99586.0,77.264,77.6106,77.2549,77.3917,99586.0
2018-12-21 15:50:00,84.87,85.85,84.61,85.82,582704.0,77.4099,78.3038,77.1728,78.2764,582704.0
2018-12-24 09:30:00,84.58,85.09,84.11,84.33,121746.0,77.1454,77.6106,76.7167,76.9174,121746.0
2018-12-24 09:40:00,84.41,84.51,82.96,83.05,47962.0,76.9904,77.0816,75.6678,75.7499,47962.0
2018-12-24 09:50:00,83.12,83.14,82.41,82.83,69520.0,75.8138,75.832,75.1662,75.5493,69520.0
2018-12-24 10:00:00,82.79,83.66,82.79,83.4,54683.0,75.5128,76.3063,75.5128,76.0691,54683.0
2018-12-24 10:10:00,83.4,84.12,83.2,83.48,21768.0,76.0691,76.7259,75.8867,76.1421,21768.0
2018-12-24 10:20:00,83.51,83.9,83.33,83.56,30793.0,76.1695,76.5252,76.0053,76.2151,30793.0
2018-12-24 10:30:00,83.57,84.67,83.49,84.41,39952.0,76.2242,77.2275,76.1512,76.9904,39952.0
2018-12-24 10:40:00,84.48,84.98,84.44,84.65,81561.0,77.0542,77.5103,77.0177,77.2093,81561.0
2018-12-24 10:50:00,84.67,84.79,84.44,84.71,32988.0,77.2275,77.337,77.0177,77.264,32988.0
2018-12-24 11:00:00,84.67,84.96,84.31,84.72,36299.0,77.2275,77.492,76.8992,77.2731,36299.0
2018-12-24 11:10:00,84.73,84.98,84.43,84.83,41044.0,77.2822,77.5103,77.0086,77.3735,41044.0
2018-12-24 11:20:00,84.76,84.91,84.51,84.55,11221.0,77.3096,77.4464,77.0816,77.1181,11221.0
2018-12-24 11:30:00,84.57,84.77,84.1,84.3,20865.0,77.1363,77.3187,76.7076,76.89,20865.0
2018-12-24 11:40:00,84.34,84.48,83.2,83.21,54389.0,76.9265,77.0542,75.8867,75.8958,54389.0
2018-12-24 11:50:00,83.18,83.44,82.81,83.44,91764.0,75.8685,76.1056,75.531,76.1056,91764.0
2018-12-24 12:00:00,83.5,83.75,83.22,83.32,18304.0,76.1604,76.3884,75.905,75.9962,18304.0
2018-12-24 12:10:00,83.28,83.28,82.69,82.69,33970.0,75.9597,75.9597,75.4216,75.4216,33970.0
2018-12-24 12:20:00,82.68,82.84,82.52,82.71,33108.0,75.4124,75.5584,75.2665,75.4398,33108.0
2018-12-24 12:30:00,82.71,82.84,82.5,82.58,48059.0,75.4398,75.5584,75.2483,75.3212,48059.0
2018-12-24 12:40:00,82.57,82.6,82.25,82.26,71935.0,75.3121,75.3395,75.0202,75.0294,71935.0
2018-12-24 12:50:00,82.29,82.31,81.14,81.21,143193.0,75.0567,75.075,74.0078,74.0716,143193.0
2018-12-26 09:30:00,82.05,82.28,81.6,81.81,29215.0,74.8378,75.0476,74.4274,74.6189,29215.0
2018-12-26 09:40:00,81.82,81.83,81.14,81.81,19558.0,74.628,74.6372,74.0078,74.6189,19558.0
2018-12-26 09:50:00,81.84,82.13,81.72,81.83,15806.0,74.6463,74.9108,74.5368,74.6372,15806.0
2018-12-26 10:00:00,81.73,81.96,80.95,81.03,45677.0,74.5459,74.7557,73.8345,73.9075,45677.0
2018-12-26 10:10:00,81.09,81.4,80.65,81.12,25344.0,73.9622,74.2449,73.5609,73.9896,25344.0
2018-12-26 10:20:00,81.16,81.65,81.14,81.14,8474.0,74.026,74.473,74.0078,74.0078,8474.0
2018-12-26 10:30:00,81.2,81.38,80.85,80.85,26052.0,74.0625,74.2267,73.7433,73.7433,26052.0
2018-12-26 10:40:00,80.81,81.25,80.77,81.1,13723.0,73.7068,74.1081,73.6703,73.9713,13723.0
2018-12-26 10:50:00,81.15,81.32,80.7,80.77,12629.0,74.0169,74.172,73.6065,73.6703,12629.0
2018-12-26 11:00:00,80.79,81.48,80.76,81.48,13448.0,73.6886,74.3179,73.6612,74.3179,13448.0
2018-12-26 11:10:00,81.45,81.89,81.43,81.89,10896.0,74.2906,74.6919,74.2723,74.6919,10896.0
2018-12-26 11:20:00,81.83,82.16,81.71,82.12,15461.0,74.6372,74.9381,74.5277,74.9017,15461.0
2018-12-26 11:30:00,82.16,82.23,81.8,81.89,15563.0,74.9381,75.002,74.6098,74.6919,15563.0
2018-12-26 11:40:00,81.9,82.4,81.79,82.4,22561.0,74.701,75.157,74.6007,75.157,22561.0
2018-12-26 11:50:00,82.41,82.5,82.02,82.5,23430.0,75.1662,75.2483,74.8105,75.2483,23430.0
2018-12-26 12:00:00,82.48,82.8,82.48,82.76,25188.0,75.23,75.5219,75.23,75.4854,25188.0
2018-12-26 12:10:00,82.72,83.16,82.71,83.08,15649.0,75.4489,75.8502,75.4398,75.7773,15649.0
2018-12-26 12:20:00,83.15,83.18,82.79,82.92,17101.0,75.8411,75.8685,75.5128,75.6313,17101.0
2018-12-26 12:30:00,82.99,83.31,82.87,83.31,10210.0,75.6952,75.9871,75.5857,75.9871,10210.0
2018-12-26 12:40:00,83.33,83.47,83.14,83.17,17269.0,76.0053,76.133,75.832,75.8594,17269.0
2018-12-26 12:50:00,83.25,83.5,83.17,83.37,14014.0,75.9323,76.1604,75.8594,76.0418,14014.0
2018-12-26 13:00:00,83.38,83.43,82.94,83.11,13846.0,76.0509,76.0965,75.6496,75.8046,13846.0
2018-12-26 13:10:00,83.12,83.26,82.86,83.2,19487.0,75.8138,75.9415,75.5766,75.8867,19487.0
2018-12-26 13:20:00,83.25,83.33,82.94,83.05,14045.0,75.9323,76.0053,75.6496,75.7499,14045.0
2018-12-26 13:30:00,83.03,83.37,83.03,83.32,14139.0,75.7317,76.0418,75.7317,75.9962,14139.0
2018-12-26 13:40:00,83.35,83.76,83.33,83.66,23097.0,76.0235,76.3975,76.0053,76.3063,23097.0
2018-12-26 13:50:00,83.68,84.08,83.66,83.95,15676.0,76.3245,76.6894,76.3063,76.5708,15676.0
2018-12-26 14:00:00,84.03,84.12,83.82,83.89,78721.0,76.6438,76.7259,76.4522,76.5161,78721.0
2018-12-26 14:10:00,83.89,84.0,83.53,83.62,27214.0,76.5161,76.6164,76.1877,76.2698,27214.0
2018-12-26 14:20:00,83.59,83.76,83.59,83.7,17605.0,76.2424,76.3975,76.2424,76.3428,17605.0
2018-12-26 14:30:00,83.73,83.92,83.71,83.9,36428.0,76.3701,76.5434,76.3519,76.5252,36428.0
2018-12-26 14:40:00,83.95,83.99,83.67,83.7,13077.0,76.5708,76.6073,76.3154,76.3428,13077.0
2018-12-26 14:50:00,83.68,83.94,83.68,83.83,31120.0,76.3245,76.5617,76.3245,76.4614,31120.0
2018-12-26 15:00:00,83.77,84.0,83.64,83.87,34495.0,76.4066,76.6164,76.2881,76.4978,34495.0
2018-12-26 15:10:00,83.86,84.45,83.81,84.18,27138.0,76.4887,77.0269,76.4431,76.7806,27138.0
2018-12-26 15:20:00,84.21,84.62,84.21,84.6,25283.0,76.8079,77.1819,76.8079,77.1637,25283.0
2018-12-26 15:30:00,84.58,84.86,84.49,84.84,45217.0,77.1454,77.4008,77.0633,77.3826,45217.0
2018-12-26 15:40:00,84.82,85.24,84.77,84.92,48284.0,77.3643,77.7474,77.3187,77.4555,48284.0
2018-12-26 15:50:00,84.91,86.09,84.9,86.08,214080.0,77.4464,78.5227,77.4373,78.5136,214080.0
2018-12-27 09:30:00,84.73,86.86,84.69,86.43,67319.0,77.2822,79.225,77.2458,78.8328,67319.0
2018-12-27 09:40:00,86.18,86.64,85.76,85.76,34255.0,78.6048,79.0244,78.2217,78.2217,34255.0
2018-12-27 09:50:00,85.77,85.98,85.6,85.98,9244.0,78.2308,78.4224,78.0758,78.4224,9244.0
2018-12-27 10:00:00,85.96,86.37,85.54,85.62,49816.0,78.4041,78.7781,78.021,78.094,49816.0
2018-12-27 10:10:00,85.61,86.27,85.61,85.79,55181.0,78.0849,78.6869,78.0849,78.2491,55181.0
2018-12-27 10:20:00,85.8,85.82,85.4,85.42,10558.0,78.2582,78.2764,77.8933,77.9116,10558.0
2018-12-27 10:30:00,85.39,85.72,85.23,85.43,20305.0,77.8842,78.1852,77.7383,77.9207,20305.0
2018-12-27 10:40:00,85.42,86.03,85.42,85.78,24314.0,77.9116,78.468,77.9116,78.2399,24314.0
2018-12-27 10:50:00,85.8,85.8,85.25,85.42,64503.0,78.2582,78.2582,77.7565,77.9116,64503.0
2018-12-27 11:00:00,85.42,85.65,85.34,85.55,19664.0,77.9116,78.1214,77.8386,78.0302,19664.0
2018-12-27 11:10:00,85.65,86.19,85.65,86.12,36626.0,78.1214,78.6139,78.1214,78.5501,36626.0
2018-12-27 11:20:00,86.17,86.38,86.1,86.35,28046.0,78.5957,78.7872,78.5318,78.7598,28046.0
2018-12-27 11:30:00,86.37,86.68,86.23,86.51,20168.0,78.7781,79.0608,78.6504,78.9058,20168.0
2018-12-27 11:40:00,86.49,86.53,86.25,86.28,11031.0,78.8875,78.924,78.6686,78.696,11031.0
2018-12-27 11:50:00,86.34,86.6,86.26,86.56,10481.0,78.7507,78.9879,78.6778,78.9514,10481.0
2018-12-27 12:00:00,86.54,86.54,86.13,86.26,10451.0,78.9331,78.9331,78.5592,78.6778,10451.0
2018-12-27 12:10:00,86.2,86.53,86.16,86.47,8524.0,78.623,78.924,78.5865,78.8693,8524.0
2018-12-27 12:20:00,86.45,86.54,85.99,86.12,13818.0,78.8511,78.9331,78.4315,78.5501,13818.0
2018-12-27 12:30:00,86.06,86.35,85.99,86.26,9729.0,78.4953,78.7598,78.4315,78.6778,9729.0
2018-12-27 12:40:00,86.3,86.41,85.96,86.35,9980.0,78.7142,78.8146,78.4041,78.7598,9980.0
2018-12-27 12:50:00,86.26,86.42,86.21,86.42,9565.0,78.6778,78.8237,78.6321,78.8237,9565.0
2018-12-27 13:00:00,86.36,86.6,86.36,86.56,6981.0,78.769,78.9879,78.769,78.9514,6981.0
2018-12-27 13:10:00,86.56,86.57,86.32,86.33,9181.0,78.9514,78.9605,78.7325,78.7416,9181.0
2018-12-27 13:20:00,86.26,86.27,86.04,86.05,9034.0,78.6778,78.6869,78.4771,78.4862,9034.0
2018-12-27 13:30:00,86.05,86.24,86.04,86.15,24445.0,78.4862,78.6595,78.4771,78.5774,24445.0
2018-12-27 13:40:00,86.12,86.18,85.61,85.61,7509.0,78.5501,78.6048,78.0849,78.0849,7509.0
2018-12-27 13:50:00,85.69,85.72,85.31,85.56,7850.0,78.1579,78.1852,77.8113,78.0393,7850.0
2018-12-27 14:00:00,85.5,85.63,85.33,85.45,20929.0,77.9846,78.1031,77.8295,77.939,20929.0
2018-12-27 14:10:00,85.4,85.43,85.07,85.27,14070.0,77.8933,77.9207,77.5924,77.7748,14070.0
2018-12-27 14:20:00,85.29,85.51,85.24,85.51,10317.0,77.793,77.9937,77.7474,77.9937,10317.0
2018-12-27 14:30:00,85.56,85.71,85.36,85.69,34108.0,78.0393,78.1761,77.8569,78.1579,34108.0
2018-12-27 14:40:00,85.69,86.25,85.69,86.01,38268.0,78.1579,78.6686,78.1579,78.4497,38268.0
2018-12-27 14:50:00,86.02,86.39,85.85,86.37,39053.0,78.4589,78.7963,78.3038,78.7781,39053.0
2018-12-27 15:00:00,86.36,86.36,85.98,86.26,17158.0,78.769,78.769,78.4224,78.6778,17158.0
2018-12-27 15:10:00,86.21,86.76,86.1,86.67,25464.0,78.6321,79.1338,78.5318,79.0517,25464.0
2018-12-27 15:20:00,86.67,87.32,86.67,87.25,37094.0,79.0517,79.6446,79.0517,79.5807,37094.0
2018-12-27 15:30:00,87.28,87.66,86.9,87.46,29622.0,79.6081,79.9547,79.2615,79.7723,29622.0
2018-12-27 15:40:00,87.59,88.05,87.51,87.87,41239.0,79.8908,80.3104,79.8179,80.1462,41239.0
2018-12-27 15:50:00,87.86,88.41,87.41,88.4,148472.0,80.1371,80.6388,79.7267,80.6296,148472.0
2018-12-28 09:30:00,88.3,89.19,88.27,88.93,30907.0,80.5384,81.3502,80.5111,81.1131,30907.0
2018-12-28 09:40:00,89.01,90.12,89.01,89.99,35931.0,81.186,82.1985,81.186,82.0799,35931.0
2018-12-28 09:50:00,90.0,90.04,89.28,89.88,39951.0,82.089,82.1255,81.4323,81.9796,39951.0
2018-12-28 10:00:00,89.81,89.83,89.06,89.15,19215.0,81.9157,81.934,81.2316,81.3137,19215.0
2018-12-28 10:10:00,89.21,89.34,88.7,88.99,19716.0,81.3684,81.487,80.9033,81.1678,19716.0
2018-12-28 10:20:00,88.9,88.99,88.16,88.16,26338.0,81.0857,81.1678,80.4107,80.4107,26338.0
2018-12-28 10:30:00,88.25,88.47,88.14,88.27,10912.0,80.4928,80.6935,80.3925,80.5111,10912.0
2018-12-28 10:40:00,88.26,88.71,88.0,88.61,13380.0,80.502,80.9124,80.2648,80.8212,13380.0
2018-12-28 10:50:00,88.68,88.78,88.12,88.13,29426.0,80.885,80.9762,80.3743,80.3834,29426.0
2018-12-28 11:00:00,88.16,88.27,88.03,88.27,33528.0,80.4107,80.5111,80.2922,80.5111,33528.0
2018-12-28 11:10:00,88.3,88.9,88.29,88.81,81392.0,80.5384,81.0857,80.5293,81.0036,81392.0
2018-12-28 11:20:00,88.85,88.93,88.58,88.71,19684.0,81.0401,81.1131,80.7938,80.9124,19684.0
2018-12-28 11:30:00,88.71,89.06,88.61,89.03,34956.0,80.9124,81.2316,80.8212,81.2043,34956.0
2018-12-28 11:40:00,89.0,89.08,88.57,88.64,18653.0,81.1769,81.2499,80.7847,80.8486,18653.0
2018-12-28 11:50:00,88.73,88.97,88.64,88.78,13410.0,80.9306,81.1495,80.8486,80.9762,13410.0
2018-12-28 12:00:00,88.86,89.07,88.77,89.0,31694.0,81.0492,81.2408,80.9671,81.1769,31694.0
2018-12-28 12:10:00,89.06,89.09,88.78,88.91,22532.0,81.2316,81.259,80.9762,81.0948,22532.0
2018-12-28 12:20:00,88.97,89.07,88.84,88.97,17439.0,81.1495,81.2408,81.031,81.1495,17439.0
2018-12-28 12:30:00,89.09,89.1,88.8,88.97,10079.0,81.259,81.2681,80.9945,81.1495,10079.0
2018-12-28 12:40:00,89.05,89.16,88.96,89.03,12931.0,81.2225,81.3228,81.1404,81.2043,12931.0
2018-12-28 12:50:00,89.06,89.15,88.73,88.82,16817.0,81.2316,81.3137,80.9306,81.0127,16817.0
2018-12-28 13:00:00,88.86,89.03,88.78,89.02,13177.0,81.0492,81.2043,80.9762,81.1952,13177.0
2018-12-28 13:10:00,89.03,89.06,88.87,88.87,8919.0,81.2043,81.2316,81.0583,81.0583,8919.0
2018-12-28 13:20:00,88.85,88.89,88.54,88.58,11751.0,81.0401,81.0766,80.7573,80.7938,11751.0
2018-12-28 13:30:00,88.59,88.61,88.17,88.22,23687.0,80.8029,80.8212,80.4199,80.4655,23687.0
2018-12-28 13:40:00,88.19,88.75,88.09,88.73,16724.0,80.4381,80.9489,80.3469,80.9306,16724.0
2018-12-28 13:50:00,88.73,89.13,88.72,89.0,7925.0,80.9306,81.2955,80.9215,81.1769,7925.0
2018-12-28 14:00:00,88.99,89.25,88.98,89.22,13294.0,81.1678,81.4049,81.1587,81.3776,13294.0
2018-12-28 14:10:00,89.2,89.56,89.12,89.44,13435.0,81.3593,81.6877,81.2864,81.5782,13435.0
2018-12-28 14:20:00,89.4,89.48,89.3,89.35,8200.0,81.5417,81.6147,81.4505,81.4961,8200.0
2018-12-28 14:30:00,89.38,89.65,89.23,89.59,22421.0,81.5235,81.7698,81.3867,81.715,22421.0
2018-12-28 14:40:00,89.62,89.93,89.52,89.93,12665.0,81.7424,82.0252,81.6512,82.0252,12665.0
2018-12-28 14:50:00,89.94,90.23,89.84,90.23,21970.0,82.0343,82.2988,81.9431,82.2988,21970.0
2018-12-28 15:00:00,90.22,90.34,89.73,89.97,17393.0,82.2897,82.3991,81.8427,82.0616,17393.0
2018-12-28 15:10:00,89.91,90.09,89.62,89.62,14035.0,82.0069,82.1711,81.7424,81.7424,14035.0
2018-12-28 15:20:00,89.63,89.63,88.84,89.03,29864.0,81.7515,81.7515,81.031,81.2043,29864.0
2018-12-28 15:30:00,88.98,89.04,88.5,88.5,21712.0,81.1587,81.2134,80.7209,80.7209,21712.0
2018-12-28 15:40:00,88.52,88.64,88.32,88.57,27474.0,80.7391,80.8486,80.5567,80.7847,27474.0
2018-12-28 15:50:00,88.64,88.8,88.37,88.63,76268.0,80.8486,80.9945,80.6023,80.8394,76268.0
2018-12-31 09:30:00,90.01,90.45,89.24,89.95,44674.0,82.0981,82.4995,81.3958,82.0434,44674.0
2018-12-31 09:40:00,89.93,90.04,89.56,89.56,8579.0,82.0252,82.1255,81.6877,81.6877,8579.0
2018-12-31 09:50:00,89.49,89.49,89.14,89.29,16398.0,81.6238,81.6238,81.3046,81.4414,16398.0
2018-12-31 10:00:00,89.34,89.95,89.24,89.61,28644.0,81.487,82.0434,81.3958,81.7333,28644.0
2018-12-31 10:10:00,89.56,89.59,88.98,89.08,17631.0,81.6877,81.715,81.1587,81.2499,17631.0
2018-12-31 10:20:00,89.11,89.15,88.84,89.04,8902.0,81.2772,81.3137,81.031,81.2134,8902.0
2018-12-31 10:30:00,89.0,89.02,88.34,88.87,13891.0,81.1769,81.1952,80.5749,81.0583,13891.0
2018-12-31 10:40:00,88.86,89.11,88.79,88.93,12194.0,81.0492,81.2772,80.9854,81.1131,12194.0
2018-12-31 10:50:00,88.77,88.93,88.58,88.62,8660.0,80.9671,81.1131,80.7938,80.8303,8660.0
2018-12-31 11:00:00,88.52,88.79,88.4,88.7,9207.0,80.7391,80.9854,80.6296,80.9033,9207.0
2018-12-31 11:10:00,88.71,88.94,88.61,88.86,7785.0,80.9124,81.1222,80.8212,81.0492,7785.0
2018-12-31 11:20:00,88.84,89.1,88.68,89.09,10914.0,81.031,81.2681,80.885,81.259,10914.0
2018-12-31 11:30:00,89.01,89.04,88.62,88.75,9222.0,81.186,81.2134,80.8303,80.9489,9222.0
2018-12-31 11:40:00,88.75,88.87,88.54,88.87,7336.0,80.9489,81.0583,80.7573,81.0583,7336.0
2018-12-31 11:50:00,88.86,89.03,88.74,88.96,14471.0,81.0492,81.2043,80.9398,81.1404,14471.0
2018-12-31 12:00:00,88.95,89.05,88.89,89.03,5997.0,81.1313,81.2225,81.0766,81.2043,5997.0
2018-12-31 12:10:00,89.05,89.14,88.85,88.87,13174.0,81.2225,81.3046,81.0401,81.0583,13174.0
2018-12-31 12:20:00,88.88,89.02,88.73,88.8,8130.0,81.0675,81.1952,80.9306,80.9945,8130.0
2018-12-31 12:30:00,88.81,89.2,88.71,89.06,68556.0,81.0036,81.3593,80.9124,81.2316,68556.0
2018-12-31 12:40:00,89.05,89.16,88.91,89.1,6673.0,81.2225,81.3228,81.0948,81.2681,6673.0
2018-12-31 12:50:00,89.07,89.07,88.95,88.96,4646.0,81.2408,81.2408,81.1313,81.1404,4646.0
2018-12-31 13:00:00,88.99,89.18,88.99,89.16,41546.0,81.1678,81.3411,81.1678,81.3228,41546.0
2018-12-31 13:10:00,89.13,89.18,89.01,89.07,9576.0,81.2955,81.3411,81.186,81.2408,9576.0
2018-12-31 13:20:00,89.1,89.15,89.06,89.1,6803.0,81.2681,81.3137,81.2316,81.2681,6803.0
2018-12-31 13:30:00,89.07,89.07,88.87,88.91,5746.0,81.2408,81.2408,81.0583,81.0948,5746.0
2018-12-31 13:40:00,88.91,88.96,88.79,88.85,4989.0,81.0948,81.1404,80.9854,81.0401,4989.0
2018-12-31 13:50:00,88.9,88.9,88.61,88.61,6954.0,81.0857,81.0857,80.8212,80.8212,6954.0
2018-12-31 14:00:00,88.54,88.63,88.38,88.59,7383.0,80.7573,80.8394,80.6114,80.8029,7383.0
2018-12-31 14:10:00,88.56,88.75,88.32,88.67,16504.0,80.7756,80.9489,80.5567,80.8759,16504.0
2018-12-31 14:20:00,88.67,88.68,88.39,88.58,8770.0,80.8759,80.885,80.6205,80.7938,8770.0
2018-12-31 14:30:00,88.56,88.66,88.43,88.62,16389.0,80.7756,80.8668,80.657,80.8303,16389.0
2018-12-31 14:40:00,88.62,88.93,88.58,88.85,8227.0,80.8303,81.1131,80.7938,81.0401,8227.0
2018-12-31 14:50:00,88.85,89.14,88.76,88.81,25608.0,81.0401,81.3046,80.958,81.0036,25608.0
2018-12-31 15:00:00,88.76,89.07,88.75,88.86,21113.0,80.958,81.2408,80.9489,81.0492,21113.0
2018-12-31 15:10:00,88.85,89.04,88.85,89.04,6507.0,81.0401,81.2134,81.0401,81.2134,6507.0
2018-12-31 15:20:00,89.11,89.18,88.9,88.99,18501.0,81.2772,81.3411,81.0857,81.1678,18501.0
2018-12-31 15:30:00,89.0,89.38,89.0,89.33,17068.0,81.1769,81.5235,81.1769,81.4779,17068.0
2018-12-31 15:40:00,89.32,89.43,89.05,89.16,21324.0,81.4688,81.5691,81.2225,81.3228,21324.0
2018-12-31 15:50:00,89.13,89.59,88.98,89.59,101017.0,81.2955,81.715,81.1587,81.715,101017.0
2019-01-02 09:30:00,87.53,89.26,87.53,88.71,43734.0,79.8361,81.4141,79.8361,80.9124,43734.0
2019-01-02 09:40:00,88.74,89.62,88.67,89.34,30343.0,80.9398,81.7424,80.8759,81.487,30343.0
2019-01-02 09:50:00,89.41,90.09,89.36,90.01,32956.0,81.5509,82.1711,81.5053,82.0981,32956.0
2019-01-02 10:00:00,90.01,90.69,89.94,90.68,36513.0,82.0981,82.7184,82.0343,82.7092,36513.0
2019-01-02 10:10:00,90.74,91.15,90.69,91.08,27463.0,82.764,83.1379,82.7184,83.0741,27463.0
2019-01-02 10:20:00,91.0,91.48,91.0,91.37,43548.0,83.0011,83.4389,83.0011,83.3386,43548.0
2019-01-02 10:30:00,91.41,91.47,90.62,90.79,34441.0,83.3751,83.4298,82.6545,82.8096,34441.0
2019-01-02 10:40:00,90.93,91.47,90.93,91.36,24662.0,82.9373,83.4298,82.9373,83.3295,24662.0
2019-01-02 10:50:00,91.3,91.61,91.12,91.48,11767.0,83.2747,83.5575,83.1106,83.4389,11767.0
2019-01-02 11:00:00,91.49,91.69,91.28,91.5,19894.0,83.448,83.6305,83.2565,83.4572,19894.0
2019-01-02 11:10:00,91.56,91.56,91.03,91.31,11804.0,83.5119,83.5119,83.0285,83.2839,11804.0
2019-01-02 11:20:00,91.4,91.4,90.97,91.04,24997.0,83.3659,83.3659,82.9737,83.0376,24997.0
2019-01-02 11:30:00,91.06,91.06,90.7,90.75,14631.0,83.0558,83.0558,82.7275,82.7731,14631.0
2019-01-02 11:40:00,90.83,91.16,90.8,91.04,25670.0,82.8461,83.147,82.8187,83.0376,25670.0
2019-01-02 11:50:00,91.01,91.02,90.65,90.65,13688.0,83.0102,83.0194,82.6819,82.6819,13688.0
2019-01-02 12:00:00,90.63,90.91,90.62,90.67,16933.0,82.6636,82.919,82.6545,82.7001,16933.0
2019-01-02 12:10:00,90.69,90.78,90.58,90.62,11636.0,82.7184,82.8004,82.618,82.6545,11636.0
2019-01-02 12:20:00,90.63,90.72,90.52,90.72,10047.0,82.6636,82.7457,82.5633,82.7457,10047.0
2019-01-02 12:30:00,90.75,91.31,90.75,91.24,12845.0,82.7731,83.2839,82.7731,83.22,12845.0
2019-01-02 12:40:00,91.23,91.45,91.19,91.19,16860.0,83.2109,83.4116,83.1744,83.1744,16860.0
2019-01-02 12:50:00,91.26,91.45,91.17,91.41,69419.0,83.2383,83.4116,83.1562,83.3751,69419.0
2019-01-02 13:00:00,91.37,91.62,91.35,91.55,6948.0,83.3386,83.5666,83.3203,83.5028,6948.0
2019-01-02 13:10:00,91.55,91.55,91.23,91.37,5973.0,83.5028,83.5028,83.2109,83.3386,5973.0
2019-01-02 13:20:00,91.39,91.49,91.2,91.31,4100.0,83.3568,83.448,83.1835,83.2839,4100.0
2019-01-02 13:30:00,91.33,91.56,91.33,91.37,5436.0,83.3021,83.5119,83.3021,83.3386,5436.0
2019-01-02 13:40:00,91.36,91.6,91.31,91.49,5716.0,83.3295,83.5484,83.2839,83.448,5716.0
2019-01-02 13:50:00,91.44,91.56,91.42,91.54,9625.0,83.4024,83.5119,83.3842,83.4936,9625.0
2019-01-02 14:00:00,91.51,91.51,91.09,91.1,15776.0,83.4663,83.4663,83.0832,83.0923,15776.0
2019-01-02 14:10:00,91.09,91.09,90.87,90.96,24989.0,83.0832,83.0832,82.8825,82.9646,24989.0
2019-01-02 14:20:00,90.9,91.47,90.87,91.38,10079.0,82.9099,83.4298,82.8825,83.3477,10079.0
2019-01-02 14:30:00,91.45,91.63,91.45,91.55,11314.0,83.4116,83.5757,83.4116,83.5028,11314.0
2019-01-02 14:40:00,91.51,91.57,91.33,91.53,10255.0,83.4663,83.521,83.3021,83.4845,10255.0
2019-01-02 14:50:00,91.52,91.52,91.29,91.29,5223.0,83.4754,83.4754,83.2656,83.2656,5223.0
2019-01-02 15:00:00,91.28,91.37,90.93,90.94,11279.0,83.2565,83.3386,82.9373,82.9464,11279.0
2019-01-02 15:10:00,90.94,91.0,90.66,90.68,9372.0,82.9464,83.0011,82.691,82.7092,9372.0
2019-01-02 15:20:00,90.68,90.91,90.67,90.75,14639.0,82.7092,82.919,82.7001,82.7731,14639.0
2019-01-02 15:30:00,90.74,90.8,90.52,90.6,17045.0,82.764,82.8187,82.5633,82.6363,17045.0
2019-01-02 15:40:00,90.6,90.84,90.5,90.54,23550.0,82.6363,82.8552,82.5451,82.5815,23550.0
2019-01-02 15:50:00,90.58,90.98,90.55,90.91,43512.0,82.618,82.9829,82.5907,82.919,43512.0
2019-01-03 09:30:00,88.41,90.0,88.36,88.86,51812.0,80.6388,82.089,80.5932,81.0492,51812.0
2019-01-03 09:40:00,88.8,89.1,87.77,87.84,17895.0,80.9945,81.2681,80.055,80.1189,17895.0
2019-01-03 09:50:00,87.8,88.2,87.4,87.61,18249.0,80.0824,80.4472,79.7175,79.9091,18249.0
2019-01-03 10:00:00,87.49,87.55,87.11,87.12,8913.0,79.7996,79.8544,79.453,79.4622,8913.0
2019-01-03 10:10:00,87.12,87.12,86.63,87.07,9145.0,79.4622,79.4622,79.0152,79.4166,9145.0
2019-01-03 10:20:00,87.01,87.24,86.68,86.72,20420.0,79.3618,79.5716,79.0608,79.0973,20420.0
2019-01-03 10:30:00,86.65,86.7,86.12,86.16,13406.0,79.0335,79.0791,78.5501,78.5865,13406.0
2019-01-03 10:40:00,86.16,86.52,86.16,86.3,14704.0,78.5865,78.9149,78.5865,78.7142,14704.0
2019-01-03 10:50:00,86.3,86.72,86.28,86.64,12230.0,78.7142,79.0973,78.696,79.0244,12230.0
2019-01-03 11:00:00,86.62,86.71,86.39,86.4,16240.0,79.0061,79.0882,78.7963,78.8054,16240.0
2019-01-03 11:10:00,86.45,87.02,86.45,87.02,11571.0,78.8511,79.371,78.8511,79.371,11571.0
2019-01-03 11:20:00,87.04,87.41,87.02,87.1,16515.0,79.3892,79.7267,79.371,79.4439,16515.0
2019-01-03 11:30:00,87.13,87.46,86.92,87.46,10947.0,79.4713,79.7723,79.2797,79.7723,10947.0
2019-01-03 11:40:00,87.49,87.62,87.15,87.15,20726.0,79.7996,79.9182,79.4895,79.4895,20726.0
2019-01-03 11:50:00,87.2,87.3,86.92,87.03,15107.0,79.5351,79.6263,79.2797,79.3801,15107.0
2019-01-03 12:00:00,87.0,87.26,86.8,86.81,12685.0,79.3527,79.5899,79.1703,79.1794,12685.0
2019-01-03 12:10:00,86.84,87.14,86.67,86.77,10660.0,79.2068,79.4804,79.0517,79.1429,10660.0
2019-01-03 12:20:00,86.77,86.8,86.51,86.6,5959.0,79.1429,79.1703,78.9058,78.9879,5959.0
2019-01-03 12:30:00,86.56,86.74,86.45,86.53,15375.0,78.9514,79.1156,78.8511,78.924,15375.0
2019-01-03 12:40:00,86.5,86.64,86.45,86.64,9680.0,78.8967,79.0244,78.8511,79.0244,9680.0
2019-01-03 12:50:00,86.6,86.82,86.59,86.72,11540.0,78.9879,79.1885,78.9787,79.0973,11540.0
2019-01-03 13:00:00,86.65,86.65,86.29,86.34,10746.0,79.0335,79.0335,78.7051,78.7507,10746.0
2019-01-03 13:10:00,86.31,86.39,85.96,86.12,12575.0,78.7234,78.7963,78.4041,78.5501,12575.0
2019-01-03 13:20:00,86.13,86.27,86.09,86.2,10379.0,78.5592,78.6869,78.5227,78.623,10379.0
2019-01-03 13:30:00,86.13,86.42,86.1,86.41,11239.0,78.5592,78.8237,78.5318,78.8146,11239.0
2019-01-03 13:40:00,86.35,86.6,86.26,86.28,11181.0,78.7598,78.9879,78.6778,78.696,11181.0
2019-01-03 13:50:00,86.23,86.33,85.92,85.93,13905.0,78.6504,78.7416,78.3676,78.3768,13905.0
2019-01-03 14:00:00,85.9,86.24,85.86,86.23,20695.0,78.3494,78.6595,78.3129,78.6504,20695.0
2019-01-03 14:10:00,86.19,86.29,86.05,86.26,18418.0,78.6139,78.7051,78.4862,78.6778,18418.0
2019-01-03 14:20:00,86.25,86.49,86.15,86.49,21004.0,78.6686,78.8875,78.5774,78.8875,21004.0
2019-01-03 14:30:00,86.48,86.66,86.33,86.37,27588.0,78.8784,79.0426,78.7416,78.7781,27588.0
2019-01-03 14:40:00,86.34,86.43,86.13,86.18,17574.0,78.7507,78.8328,78.5592,78.6048,17574.0
2019-01-03 14:50:00,86.19,86.25,85.94,86.11,18825.0,78.6139,78.6686,78.3859,78.5409,18825.0
2019-01-03 15:00:00,86.11,86.14,85.95,86.03,15151.0,78.5409,78.5683,78.395,78.468,15151.0
2019-01-03 15:10:00,86.0,86.13,85.83,86.07,21690.0,78.4406,78.5592,78.2856,78.5045,21690.0
2019-01-03 15:20:00,86.05,86.09,85.72,85.73,26936.0,78.4862,78.5227,78.1852,78.1943,26936.0
2019-01-03 15:30:00,85.71,86.08,85.71,85.9,67610.0,78.1761,78.5136,78.1761,78.3494,67610.0
2019-01-03 15:40:00,85.96,86.12,85.84,85.98,80805.0,78.4041,78.5501,78.2947,78.4224,80805.0
2019-01-03 15:50:00,85.99,86.05,85.69,85.8,198029.0,78.4315,78.4862,78.1579,78.2582,198029.0
2019-01-04 09:30:00,87.25,87.78,87.21,87.68,31029.0,79.5807,80.0641,79.5442,79.9729,31029.0
2019-01-04 09:40:00,87.74,87.95,87.35,87.94,31713.0,80.0277,80.2192,79.6719,80.2101,31713.0
2019-01-04 09:50:00,87.97,87.99,87.43,87.49,60918.0,80.2374,80.2557,79.7449,79.7996,60918.0
2019-01-04 10:00:00,87.54,87.88,87.54,87.8,9924.0,79.8452,80.1554,79.8452,80.0824,9924.0
2019-01-04 10:10:00,87.83,87.91,87.54,87.62,9826.0,80.1098,80.1827,79.8452,79.9182,9826.0
2019-01-04 10:20:00,87.66,88.74,87.51,88.7,18883.0,79.9547,80.9398,79.8179,80.9033,18883.0
2019-01-04 10:30:00,88.75,88.78,88.26,88.42,13608.0,80.9489,80.9762,80.502,80.6479,13608.0
2019-01-04 10:40:00,88.44,88.8,88.32,88.72,14182.0,80.6661,80.9945,80.5567,80.9215,14182.0
2019-01-04 10:50:00,88.78,88.98,88.75,88.88,13103.0,80.9762,81.1587,80.9489,81.0675,13103.0
2019-01-04 11:00:00,88.93,89.24,88.8,89.11,8630.0,81.1131,81.3958,80.9945,81.2772,8630.0
2019-01-04 11:10:00,89.11,89.25,88.88,89.08,10830.0,81.2772,81.4049,81.0675,81.2499,10830.0
2019-01-04 11:20:00,89.14,89.17,88.69,88.86,17544.0,81.3046,81.332,80.8942,81.0492,17544.0
2019-01-04 11:30:00,88.82,88.9,88.64,88.83,20354.0,81.0127,81.0857,80.8486,81.0219,20354.0
2019-01-04 11:40:00,88.88,89.11,88.83,89.0,32176.0,81.0675,81.2772,81.0219,81.1769,32176.0
2019-01-04 11:50:00,89.03,89.59,89.03,89.57,35514.0,81.2043,81.715,81.2043,81.6968,35514.0
2019-01-04 12:00:00,89.56,89.62,89.32,89.58,13387.0,81.6877,81.7424,81.4688,81.7059,13387.0
2019-01-04 12:10:00,89.59,89.97,89.56,89.93,25837.0,81.715,82.0616,81.6877,82.0252,25837.0
2019-01-04 12:20:00,89.9,90.03,89.56,89.65,15701.0,81.9978,82.1164,81.6877,81.7698,15701.0
2019-01-04 12:30:00,89.68,90.0,89.66,89.98,16326.0,81.7971,82.089,81.7789,82.0708,16326.0
2019-01-04 12:40:00,89.99,90.13,89.98,90.1,10576.0,82.0799,82.2076,82.0708,82.1802,10576.0
2019-01-04 12:50:00,90.12,90.37,90.07,90.1,32686.0,82.1985,82.4265,82.1529,82.1802,32686.0
2019-01-04 13:00:00,90.12,90.56,90.12,90.56,16206.0,82.1985,82.5998,82.1985,82.5998,16206.0
2019-01-04 13:10:00,90.51,90.52,90.19,90.52,16316.0,82.5542,82.5633,82.2623,82.5633,16316.0
2019-01-04 13:20:00,90.54,90.69,90.38,90.63,16058.0,82.5815,82.7184,82.4356,82.6636,16058.0
2019-01-04 13:30:00,90.67,90.93,90.65,90.8,17035.0,82.7001,82.9373,82.6819,82.8187,17035.0
2019-01-04 13:40:00,90.76,90.77,90.44,90.61,22150.0,82.7822,82.7913,82.4903,82.6454,22150.0
2019-01-04 13:50:00,90.6,90.74,90.52,90.74,23647.0,82.6363,82.764,82.5633,82.764,23647.0
2019-01-04 14:00:00,90.74,90.79,90.46,90.66,14318.0,82.764,82.8096,82.5086,82.691,14318.0
2019-01-04 14:10:00,90.7,90.95,90.67,90.86,10920.0,82.7275,82.9555,82.7001,82.8734,10920.0
2019-01-04 14:20:00,90.87,91.23,90.81,91.12,24326.0,82.8825,83.2109,82.8278,83.1106,24326.0
2019-01-04 14:30:00,91.16,91.16,90.99,91.13,26560.0,83.147,83.147,82.992,83.1197,26560.0
2019-01-04 14:40:00,91.11,91.14,90.77,90.82,13581.0,83.1014,83.1288,82.7913,82.8369,13581.0
2019-01-04 14:50:00,90.84,90.85,90.52,90.56,18294.0,82.8552,82.8643,82.5633,82.5998,18294.0
2019-01-04 15:00:00,90.48,90.79,90.48,90.69,15777.0,82.5268,82.8096,82.5268,82.7184,15777.0
2019-01-04 15:10:00,90.62,90.89,90.57,90.84,17527.0,82.6545,82.9008,82.6089,82.8552,17527.0
2019-01-04 15:20:00,90.87,90.88,90.59,90.66,25669.0,82.8825,82.8917,82.6271,82.691,25669.0
2019-01-04 15:30:00,90.62,90.89,90.6,90.76,24414.0,82.6545,82.9008,82.6363,82.7822,24414.0
2019-01-04 15:40:00,90.72,91.11,90.71,91.0,135918.0,82.7457,83.1014,82.7366,83.0011,135918.0
2019-01-04 15:50:00,91.01,91.38,90.89,91.31,148511.0,83.0102,83.3477,82.9008,83.2839,148511.0
2019-01-07 09:30:00,91.27,91.91,91.15,91.67,30386.0,83.2474,83.8311,83.1379,83.6122,30386.0
2019-01-07 09:40:00,91.71,91.74,91.19,91.32,38839.0,83.6487,83.6761,83.1744,83.293,38839.0
2019-01-07 09:50:00,91.25,91.25,90.65,91.02,18677.0,83.2291,83.2291,82.6819,83.0194,18677.0
2019-01-07 10:00:00,90.94,91.56,90.73,91.45,12272.0,82.9464,83.5119,82.7548,83.4116,12272.0
2019-01-07 10:10:00,91.4,91.4,91.05,91.25,17957.0,83.3659,83.3659,83.0467,83.2291,17957.0
2019-01-07 10:20:00,91.22,91.61,91.06,91.4,14759.0,83.2018,83.5575,83.0558,83.3659,14759.0
2019-01-07 10:30:00,91.35,91.89,91.35,91.73,17029.0,83.3203,83.8129,83.3203,83.6669,17029.0
2019-01-07 10:40:00,91.7,92.12,91.69,92.07,22967.0,83.6396,84.0227,83.6305,83.9771,22967.0
2019-01-07 10:50:00,92.1,92.32,91.91,92.16,26610.0,84.0044,84.2051,83.8311,84.0591,26610.0
2019-01-07 11:00:00,92.08,92.17,91.82,91.82,39625.0,83.9862,84.0683,83.749,83.749,39625.0
2019-01-07 11:10:00,91.87,92.08,91.7,91.97,21002.0,83.7946,83.9862,83.6396,83.8858,21002.0
2019-01-07 11:20:00,91.97,92.05,91.85,91.89,29451.0,83.8858,83.9588,83.7764,83.8129,29451.0
2019-01-07 11:30:00,91.98,91.99,91.61,91.93,11395.0,83.895,83.9041,83.5575,83.8494,11395.0
2019-01-07 11:40:00,91.9,92.65,91.78,92.47,27384.0,83.822,84.5061,83.7125,84.3419,27384.0
2019-01-07 11:50:00,92.42,92.97,92.42,92.89,19897.0,84.2963,84.7979,84.2963,84.725,19897.0
2019-01-07 12:00:00,92.91,92.98,92.48,92.56,8173.0,84.7432,84.8071,84.351,84.424,8173.0
2019-01-07 12:10:00,92.5,92.7,92.5,92.56,5438.0,84.3693,84.5517,84.3693,84.424,5438.0
2019-01-07 12:20:00,92.57,92.82,92.57,92.78,8619.0,84.4331,84.6611,84.4331,84.6246,8619.0
2019-01-07 12:30:00,92.78,93.07,92.74,93.03,13720.0,84.6246,84.8892,84.5882,84.8527,13720.0
2019-01-07 12:40:00,93.03,93.24,92.94,93.11,28342.0,84.8527,85.0442,84.7706,84.9256,28342.0
2019-01-07 12:50:00,93.04,93.23,92.94,93.17,23121.0,84.8618,85.0351,84.7706,84.9804,23121.0
2019-01-07 13:00:00,93.17,93.33,93.11,93.2,23687.0,84.9804,85.1263,84.9256,85.0077,23687.0
2019-01-07 13:10:00,93.25,93.37,93.17,93.37,6771.0,85.0533,85.1628,84.9804,85.1628,6771.0
2019-01-07 13:20:00,93.37,93.39,92.99,93.06,7489.0,85.1628,85.181,84.8162,84.88,7489.0
2019-01-07 13:30:00,93.07,93.42,93.0,93.28,12186.0,84.8892,85.2084,84.8253,85.0807,12186.0
2019-01-07 13:40:00,93.24,93.28,92.86,92.97,8691.0,85.0442,85.0807,84.6976,84.7979,8691.0
2019-01-07 13:50:00,92.92,92.92,92.74,92.8,6170.0,84.7523,84.7523,84.5882,84.6429,6170.0
2019-01-07 14:00:00,92.77,92.84,92.62,92.71,8349.0,84.6155,84.6794,84.4787,84.5608,8349.0
2019-01-07 14:10:00,92.69,92.9,92.62,92.9,12799.0,84.5426,84.7341,84.4787,84.7341,12799.0
2019-01-07 14:20:00,92.95,93.11,92.93,93.05,18005.0,84.7797,84.9256,84.7615,84.8709,18005.0
2019-01-07 14:30:00,93.07,93.19,92.88,92.94,18399.0,84.8892,84.9986,84.7159,84.7706,18399.0
2019-01-07 14:40:00,92.91,92.98,92.55,92.66,16820.0,84.7432,84.8071,84.4149,84.5152,16820.0
2019-01-07 14:50:00,92.63,92.65,92.35,92.41,10172.0,84.4878,84.5061,84.2324,84.2872,10172.0
2019-01-07 15:00:00,92.44,92.86,92.42,92.81,38674.0,84.3145,84.6976,84.2963,84.652,38674.0
2019-01-07 15:10:00,92.84,92.9,92.71,92.88,11526.0,84.6794,84.7341,84.5608,84.7159,11526.0
2019-01-07 15:20:00,92.84,92.9,92.75,92.78,21867.0,84.6794,84.7341,84.5973,84.6246,21867.0
2019-01-07 15:30:00,92.8,92.85,92.47,92.56,21192.0,84.6429,84.6885,84.3419,84.424,21192.0
2019-01-07 15:40:00,92.52,92.67,92.42,92.58,25045.0,84.3875,84.5243,84.2963,84.4422,25045.0
2019-01-07 15:50:00,92.59,92.66,92.44,92.6,97672.0,84.4513,84.5152,84.3145,84.4605,97672.0
2019-01-08 09:30:00,93.39,93.49,92.5,92.66,59117.0,85.181,85.2722,84.3693,84.5152,59117.0
2019-01-08 09:40:00,92.55,92.67,91.64,91.7,36662.0,84.4149,84.5243,83.5849,83.6396,36662.0
2019-01-08 09:50:00,91.77,92.06,91.53,91.63,19972.0,83.7034,83.9679,83.4845,83.5757,19972.0
2019-01-08 10:00:00,91.61,91.66,91.14,91.4,30486.0,83.5575,83.6031,83.1288,83.3659,30486.0
2019-01-08 10:10:00,91.29,91.38,90.01,90.01,35752.0,83.2656,83.3477,82.0981,82.0981,35752.0
2019-01-08 10:20:00,90.09,90.45,89.88,90.33,20673.0,82.1711,82.4995,81.9796,82.39,20673.0
2019-01-08 10:30:00,90.33,90.55,90.21,90.53,16143.0,82.39,82.5907,82.2805,82.5724,16143.0
2019-01-08 10:40:00,90.55,90.56,89.81,90.02,17718.0,82.5907,82.5998,81.9157,82.1073,17718.0
2019-01-08 10:50:00,90.02,90.07,89.49,89.83,26288.0,82.1073,82.1529,81.6238,81.934,26288.0
2019-01-08 11:00:00,89.79,90.33,89.77,90.17,20785.0,81.8975,82.39,81.8792,82.2441,20785.0
2019-01-08 11:10:00,90.13,90.21,89.96,90.15,40766.0,82.2076,82.2805,82.0525,82.2258,40766.0
2019-01-08 11:20:00,90.11,90.18,89.76,89.81,17643.0,82.1893,82.2532,81.8701,81.9157,17643.0
2019-01-08 11:30:00,89.69,89.74,89.36,89.74,18854.0,81.8063,81.8519,81.5053,81.8519,18854.0
2019-01-08 11:40:00,89.71,89.94,89.62,89.88,41660.0,81.8245,82.0343,81.7424,81.9796,41660.0
2019-01-08 11:50:00,89.86,90.12,89.72,89.96,63205.0,81.9613,82.1985,81.8336,82.0525,63205.0
2019-01-08 12:00:00,89.95,90.33,89.78,90.33,34382.0,82.0434,82.39,81.8883,82.39,34382.0
2019-01-08 12:10:00,90.33,90.61,90.13,90.57,19217.0,82.39,82.6454,82.2076,82.6089,19217.0
2019-01-08 12:20:00,90.61,90.73,90.51,90.56,20163.0,82.6454,82.7548,82.5542,82.5998,20163.0
2019-01-08 12:30:00,90.54,90.75,90.53,90.62,23667.0,82.5815,82.7731,82.5724,82.6545,23667.0
2019-01-08 12:40:00,90.65,90.75,90.45,90.51,14452.0,82.6819,82.7731,82.4995,82.5542,14452.0
2019-01-08 12:50:00,90.46,90.47,90.22,90.37,8104.0,82.5086,82.5177,82.2897,82.4265,8104.0
2019-01-08 13:00:00,90.4,90.83,90.31,90.73,21354.0,82.4538,82.8461,82.3718,82.7548,21354.0
2019-01-08 13:10:00,90.75,90.79,90.54,90.55,32853.0,82.7731,82.8096,82.5815,82.5907,32853.0
2019-01-08 13:20:00,90.54,90.76,90.54,90.64,29805.0,82.5815,82.7822,82.5815,82.6728,29805.0
2019-01-08 13:30:00,90.64,90.76,90.55,90.68,25502.0,82.6728,82.7822,82.5907,82.7092,25502.0
2019-01-08 13:40:00,90.69,90.82,90.56,90.81,13890.0,82.7184,82.8369,82.5998,82.8278,13890.0
2019-01-08 13:50:00,90.88,91.2,90.88,91.0,24570.0,82.8917,83.1835,82.8917,83.0011,24570.0
2019-01-08 14:00:00,90.94,91.12,90.92,91.1,28698.0,82.9464,83.1106,82.9281,83.0923,28698.0
2019-01-08 14:10:00,91.14,91.34,91.04,91.31,12511.0,83.1288,83.3112,83.0376,83.2839,12511.0
2019-01-08 14:20:00,91.33,91.33,91.0,91.11,11500.0,83.3021,83.3021,83.0011,83.1014,11500.0
2019-01-08 14:30:00,91.11,91.27,91.08,91.14,11400.0,83.1014,83.2474,83.0741,83.1288,11400.0
2019-01-08 14:40:00,91.16,91.44,91.14,91.36,15287.0,83.147,83.4024,83.1288,83.3295,15287.0
2019-01-08 14:50:00,91.37,91.37,91.12,91.2,11564.0,83.3386,83.3386,83.1106,83.1835,11564.0
2019-01-08 15:00:00,91.2,91.21,90.86,91.08,12069.0,83.1835,83.1927,82.8734,83.0741,12069.0
2019-01-08 15:10:00,91.05,91.28,91.01,91.26,51488.0,83.0467,83.2565,83.0102,83.2383,51488.0
2019-01-08 15:20:00,91.26,91.31,91.15,91.23,16240.0,83.2383,83.2839,83.1379,83.2109,16240.0
2019-01-08 15:30:00,91.29,91.5,91.25,91.25,38754.0,83.2656,83.4572,83.2291,83.2291,38754.0
2019-01-08 15:40:00,91.26,91.29,91.09,91.14,41409.0,83.2383,83.2656,83.0832,83.1288,41409.0
2019-01-08 15:50:00,91.14,91.2,90.88,91.13,223595.0,83.1288,83.1835,82.8917,83.1197,223595.0
2019-01-09 09:30:00,91.97,94.0,91.97,93.97,122745.0,83.8858,85.7374,83.8858,85.71,122745.0
2019-01-09 09:40:00,94.0,94.12,93.58,93.77,35790.0,85.7374,85.8469,85.3543,85.5276,35790.0
2019-01-09 09:50:00,93.72,94.47,93.72,94.31,53394.0,85.482,86.1661,85.482,86.0202,53394.0
2019-01-09 10:00:00,94.27,94.34,93.42,93.6,23200.0,85.9837,86.0475,85.2084,85.3726,23200.0
2019-01-09 10:10:00,93.57,93.64,93.29,93.42,23869.0,85.3452,85.4091,85.0898,85.2084,23869.0
2019-01-09 10:20:00,93.47,93.84,93.43,93.68,78477.0,85.254,85.5915,85.2175,85.4455,78477.0
2019-01-09 10:30:00,93.67,93.67,93.01,93.22,12458.0,85.4364,85.4364,84.8344,85.026,12458.0
2019-01-09 10:40:00,93.18,93.34,92.55,92.59,17133.0,84.9895,85.1354,84.4149,84.4513,17133.0
2019-01-09 10:50:00,92.67,93.02,92.59,92.93,10843.0,84.5243,84.8436,84.4513,84.7615,10843.0
2019-01-09 11:00:00,92.92,93.35,92.85,93.29,34288.0,84.7523,85.1445,84.6885,85.0898,34288.0
2019-01-09 11:10:00,93.27,93.61,93.17,93.46,14084.0,85.0716,85.3817,84.9804,85.2449,14084.0
2019-01-09 11:20:00,93.44,93.68,93.37,93.66,20100.0,85.2266,85.4455,85.1628,85.4273,20100.0
2019-01-09 11:30:00,93.65,93.69,93.39,93.47,16889.0,85.4182,85.4547,85.181,85.254,16889.0
2019-01-09 11:40:00,93.51,93.95,93.46,93.9,14700.0,85.2905,85.6918,85.2449,85.6462,14700.0
2019-01-09 11:50:00,93.92,94.15,93.85,93.87,15917.0,85.6644,85.8742,85.6006,85.6188,15917.0
2019-01-09 12:00:00,93.84,94.05,93.82,93.84,10297.0,85.5915,85.783,85.5732,85.5915,10297.0
2019-01-09 12:10:00,93.81,94.24,93.81,94.24,8972.0,85.5641,85.9563,85.5641,85.9563,8972.0
2019-01-09 12:20:00,94.24,94.39,94.18,94.3,12551.0,85.9563,86.0931,85.9016,86.011,12551.0
2019-01-09 12:30:00,94.29,94.43,94.1,94.1,12705.0,86.0019,86.1296,85.8286,85.8286,12705.0
2019-01-09 12:40:00,94.1,94.28,93.92,94.12,17767.0,85.8286,85.9928,85.6644,85.8469,17767.0
2019-01-09 12:50:00,94.19,94.45,94.19,94.34,6620.0,85.9107,86.1479,85.9107,86.0475,6620.0
2019-01-09 13:00:00,94.43,94.51,94.29,94.43,10531.0,86.1296,86.2026,86.0019,86.1296,10531.0
2019-01-09 13:10:00,94.45,94.47,94.27,94.31,13448.0,86.1479,86.1661,85.9837,86.0202,13448.0
2019-01-09 13:20:00,94.3,94.35,93.95,94.02,12803.0,86.011,86.0566,85.6918,85.7557,12803.0
2019-01-09 13:30:00,94.01,94.08,93.89,93.89,10116.0,85.7465,85.8104,85.6371,85.6371,10116.0
2019-01-09 13:40:00,93.94,94.04,93.77,93.81,11715.0,85.6827,85.7739,85.5276,85.5641,11715.0
2019-01-09 13:50:00,93.81,93.82,93.59,93.81,11869.0,85.5641,85.5732,85.3634,85.5641,11869.0
2019-01-09 14:00:00,93.83,94.05,93.69,94.0,16201.0,85.5824,85.783,85.4547,85.7374,16201.0
2019-01-09 14:10:00,93.95,93.96,93.33,93.33,10429.0,85.6918,85.7009,85.1263,85.1263,10429.0
2019-01-09 14:20:00,93.27,93.44,93.15,93.41,14906.0,85.0716,85.2266,84.9621,85.1993,14906.0
2019-01-09 14:30:00,93.39,93.64,93.29,93.64,12023.0,85.181,85.4091,85.0898,85.4091,12023.0
2019-01-09 14:40:00,93.59,93.84,93.57,93.84,13427.0,85.3634,85.5915,85.3452,85.5915,13427.0
2019-01-09 14:50:00,93.82,93.93,93.75,93.81,17982.0,85.5732,85.6736,85.5094,85.5641,17982.0
2019-01-09 15:00:00,93.81,93.97,93.77,93.94,15225.0,85.5641,85.71,85.5276,85.6827,15225.0
2019-01-09 15:10:00,93.96,94.03,93.86,93.89,23240.0,85.7009,85.7648,85.6097,85.6371,23240.0
2019-01-09 15:20:00,93.88,93.95,93.68,93.77,24279.0,85.628,85.6918,85.4455,85.5276,24279.0
2019-01-09 15:30:00,93.75,93.81,93.59,93.62,25053.0,85.5094,85.5641,85.3634,85.3908,25053.0
2019-01-09 15:40:00,93.62,93.71,93.56,93.64,44372.0,85.3908,85.4729,85.3361,85.4091,44372.0
2019-01-09 15:50:00,93.65,93.65,93.3,93.48,137720.0,85.4182,85.4182,85.0989,85.2631,137720.0
2019-01-10 09:30:00,92.54,93.48,92.01,92.4,28679.0,84.4057,85.2631,83.9223,84.278,28679.0
2019-01-10 09:40:00,92.56,92.74,92.25,92.74,70505.0,84.424,84.5882,84.1412,84.5882,70505.0
2019-01-10 09:50:00,92.67,93.05,92.58,93.02,22307.0,84.5243,84.8709,84.4422,84.8436,22307.0
2019-01-10 10:00:00,93.05,93.61,93.02,93.61,31765.0,84.8709,85.3817,84.8436,85.3817,31765.0
2019-01-10 10:10:00,93.56,93.86,93.22,93.36,27214.0,85.3361,85.6097,85.026,85.1537,27214.0
2019-01-10 10:20:00,93.28,93.51,93.19,93.39,27441.0,85.0807,85.2905,84.9986,85.181,27441.0
2019-01-10 10:30:00,93.34,93.48,93.28,93.43,11900.0,85.1354,85.2631,85.0807,85.2175,11900.0
2019-01-10 10:40:00,93.38,93.58,93.25,93.56,24000.0,85.1719,85.3543,85.0533,85.3361,24000.0
2019-01-10 10:50:00,93.53,93.74,93.48,93.64,29469.0,85.3087,85.5003,85.2631,85.4091,29469.0
2019-01-10 11:00:00,93.61,93.79,93.5,93.56,19384.0,85.3817,85.5459,85.2814,85.3361,19384.0
2019-01-10 11:10:00,93.52,93.66,93.29,93.29,10800.0,85.2996,85.4273,85.0898,85.0898,10800.0
2019-01-10 11:20:00,93.26,93.39,93.13,93.19,10701.0,85.0625,85.181,84.9439,84.9986,10701.0
2019-01-10 11:30:00,93.17,93.47,93.13,93.42,13471.0,84.9804,85.254,84.9439,85.2084,13471.0
2019-01-10 11:40:00,93.46,93.46,92.95,93.01,11939.0,85.2449,85.2449,84.7797,84.8344,11939.0
2019-01-10 11:50:00,93.01,93.28,92.86,93.25,14016.0,84.8344,85.0807,84.6976,85.0533,14016.0
2019-01-10 12:00:00,93.23,93.32,92.91,92.94,11608.0,85.0351,85.1172,84.7432,84.7706,11608.0
2019-01-10 12:10:00,92.89,93.02,92.84,92.89,16856.0,84.725,84.8436,84.6794,84.725,16856.0
2019-01-10 12:20:00,92.85,93.11,92.82,93.11,8200.0,84.6885,84.9256,84.6611,84.9256,8200.0
2019-01-10 12:30:00,93.05,93.31,93.01,93.31,9534.0,84.8709,85.1081,84.8344,85.1081,9534.0
2019-01-10 12:40:00,93.25,93.37,93.04,93.33,8250.0,85.0533,85.1628,84.8618,85.1263,8250.0
2019-01-10 12:50:00,93.36,93.47,93.31,93.37,9133.0,85.1537,85.254,85.1081,85.1628,9133.0
2019-01-10 13:00:00,93.35,93.39,92.71,92.71,20401.0,85.1445,85.181,84.5608,84.5608,20401.0
2019-01-10 13:10:00,92.73,92.83,92.52,92.58,11697.0,84.579,84.6703,84.3875,84.4422,11697.0
2019-01-10 13:20:00,92.54,92.74,92.44,92.73,19600.0,84.4057,84.5882,84.3145,84.579,19600.0
2019-01-10 13:30:00,92.77,92.77,92.45,92.51,9200.0,84.6155,84.6155,84.3237,84.3784,9200.0
2019-01-10 13:40:00,92.52,92.58,92.35,92.52,11205.0,84.3875,84.4422,84.2324,84.3875,11205.0
2019-01-10 13:50:00,92.57,92.66,92.41,92.61,11284.0,84.4331,84.5152,84.2872,84.4696,11284.0
2019-01-10 14:00:00,92.61,93.02,92.59,93.01,23940.0,84.4696,84.8436,84.4513,84.8344,23940.0
2019-01-10 14:10:00,93.04,93.09,92.93,93.05,13811.0,84.8618,84.9074,84.7615,84.8709,13811.0
2019-01-10 14:20:00,93.05,93.47,93.04,93.33,54658.0,84.8709,85.254,84.8618,85.1263,54658.0
2019-01-10 14:30:00,93.36,93.61,93.34,93.49,15383.0,85.1537,85.3817,85.1354,85.2722,15383.0
2019-01-10 14:40:00,93.5,93.64,93.38,93.45,16634.0,85.2814,85.4091,85.1719,85.2358,16634.0
2019-01-10 14:50:00,93.48,93.6,93.41,93.6,13062.0,85.2631,85.3726,85.1993,85.3726,13062.0
2019-01-10 15:00:00,93.61,93.73,93.49,93.51,9170.0,85.3817,85.4911,85.2722,85.2905,9170.0
2019-01-10 15:10:00,93.48,93.77,93.43,93.71,12444.0,85.2631,85.5276,85.2175,85.4729,12444.0
2019-01-10 15:20:00,93.7,93.87,93.68,93.75,13349.0,85.4638,85.6188,85.4455,85.5094,13349.0
2019-01-10 15:30:00,93.75,93.8,93.62,93.69,22650.0,85.5094,85.555,85.3908,85.4547,22650.0
2019-01-10 15:40:00,93.71,93.89,93.71,93.76,23997.0,85.4729,85.6371,85.4729,85.5185,23997.0
2019-01-10 15:50:00,93.77,93.91,93.66,93.71,75420.0,85.5276,85.6553,85.4273,85.4729,75420.0
2019-01-11 09:30:00,93.1,93.97,93.0,93.45,22196.0,84.9165,85.71,84.8253,85.2358,22196.0
2019-01-11 09:40:00,93.49,93.69,93.12,93.56,7510.0,85.2722,85.4547,84.9348,85.3361,7510.0
2019-01-11 09:50:00,93.44,93.44,93.14,93.28,7299.0,85.2266,85.2266,84.953,85.0807,7299.0
2019-01-11 10:00:00,93.23,93.64,93.17,93.63,11414.0,85.0351,85.4091,84.9804,85.3999,11414.0
2019-01-11 10:10:00,93.63,93.92,93.53,93.86,29886.0,85.3999,85.6644,85.3087,85.6097,29886.0
2019-01-11 10:20:00,93.81,93.89,93.35,93.35,8801.0,85.5641,85.6371,85.1445,85.1445,8801.0
2019-01-11 10:30:00,93.29,93.51,93.25,93.5,8445.0,85.0898,85.2905,85.0533,85.2814,8445.0
2019-01-11 10:40:00,93.44,93.57,93.3,93.49,30783.0,85.2266,85.3452,85.0989,85.2722,30783.0
2019-01-11 10:50:00,93.53,93.88,93.32,93.82,10848.0,85.3087,85.628,85.1172,85.5732,10848.0
2019-01-11 11:00:00,93.92,93.97,93.7,93.86,8447.0,85.6644,85.71,85.4638,85.6097,8447.0
2019-01-11 11:10:00,93.87,93.87,93.49,93.79,12853.0,85.6188,85.6188,85.2722,85.5459,12853.0
2019-01-11 11:20:00,93.75,93.8,93.56,93.62,9318.0,85.5094,85.555,85.3361,85.3908,9318.0
2019-01-11 11:30:00,93.63,93.72,93.55,93.6,18298.0,85.3999,85.482,85.327,85.3726,18298.0
2019-01-11 11:40:00,93.6,93.8,93.53,93.75,10988.0,85.3726,85.555,85.3087,85.5094,10988.0
2019-01-11 11:50:00,93.76,93.78,93.64,93.72,6100.0,85.5185,85.5367,85.4091,85.482,6100.0
2019-01-11 12:00:00,93.75,93.85,93.71,93.78,7689.0,85.5094,85.6006,85.4729,85.5367,7689.0
2019-01-11 12:10:00,93.71,93.96,93.71,93.89,4652.0,85.4729,85.7009,85.4729,85.6371,4652.0
2019-01-11 12:20:00,93.94,94.59,93.93,94.55,13781.0,85.6827,86.2755,85.6736,86.2391,13781.0
2019-01-11 12:30:00,94.57,94.78,94.56,94.76,10320.0,86.2573,86.4488,86.2482,86.4306,10320.0
2019-01-11 12:40:00,94.8,94.99,94.72,94.82,19022.0,86.4671,86.6404,86.3941,86.4853,19022.0
2019-01-11 12:50:00,94.91,94.91,94.74,94.82,8600.0,86.5674,86.5674,86.4124,86.4853,8600.0
2019-01-11 13:00:00,94.8,94.87,94.55,94.64,6715.0,86.4671,86.5309,86.2391,86.3212,6715.0
2019-01-11 13:10:00,94.64,94.67,94.4,94.48,11110.0,86.3212,86.3485,86.1022,86.1752,11110.0
2019-01-11 13:20:00,94.49,94.5,94.15,94.21,16817.0,86.1843,86.1935,85.8742,85.929,16817.0
2019-01-11 13:30:00,94.28,94.42,94.26,94.37,6494.0,85.9928,86.1205,85.9746,86.0749,6494.0
2019-01-11 13:40:00,94.37,94.5,94.26,94.26,5012.0,86.0749,86.1935,85.9746,85.9746,5012.0
2019-01-11 13:50:00,94.26,94.5,94.26,94.48,6269.0,85.9746,86.1935,85.9746,86.1752,6269.0
2019-01-11 14:00:00,94.43,94.43,94.24,94.37,4793.0,86.1296,86.1296,85.9563,86.0749,4793.0
2019-01-11 14:10:00,94.35,94.48,94.26,94.31,5831.0,86.0566,86.1752,85.9746,86.0202,5831.0
2019-01-11 14:20:00,94.31,94.32,94.1,94.15,5210.0,86.0202,86.0293,85.8286,85.8742,5210.0
2019-01-11 14:30:00,94.17,94.19,94.03,94.16,4215.0,85.8925,85.9107,85.7648,85.8833,4215.0
2019-01-11 14:40:00,94.16,94.16,93.93,94.0,4544.0,85.8833,85.8833,85.6736,85.7374,4544.0
2019-01-11 14:50:00,94.04,94.05,93.73,93.81,7903.0,85.7739,85.783,85.4911,85.5641,7903.0
2019-01-11 15:00:00,93.8,94.07,93.79,94.02,5412.0,85.555,85.8013,85.5459,85.7557,5412.0
2019-01-11 15:10:00,94.0,94.08,93.89,93.98,5481.0,85.7374,85.8104,85.6371,85.7192,5481.0
2019-01-11 15:20:00,93.98,93.98,93.84,93.86,7520.0,85.7192,85.7192,85.5915,85.6097,7520.0
2019-01-11 15:30:00,93.88,94.04,93.83,93.96,14310.0,85.628,85.7739,85.5824,85.7009,14310.0
2019-01-11 15:40:00,93.96,94.05,93.9,93.9,15734.0,85.7009,85.783,85.6462,85.6462,15734.0
2019-01-11 15:50:00,93.92,94.04,93.88,94.02,63166.0,85.6644,85.7739,85.628,85.7557,63166.0
2019-01-14 09:30:00,92.82,93.52,92.0,92.23,29273.0,84.6611,85.2996,83.9132,84.123,29273.0
2019-01-14 09:40:00,92.08,92.63,92.05,92.31,26564.0,83.9862,84.4878,83.9588,84.196,26564.0
2019-01-14 09:50:00,92.38,92.59,91.8,91.95,17664.0,84.2598,84.4513,83.7308,83.8676,17664.0
2019-01-14 10:00:00,91.91,92.38,91.76,92.36,17230.0,83.8311,84.2598,83.6943,84.2416,17230.0
2019-01-14 10:10:00,92.3,92.53,92.18,92.51,20093.0,84.1868,84.3966,84.0774,84.3784,20093.0
2019-01-14 10:20:00,92.49,92.83,92.45,92.76,15405.0,84.3601,84.6703,84.3237,84.6064,15405.0
2019-01-14 10:30:00,92.75,92.97,92.7,92.86,14173.0,84.5973,84.7979,84.5517,84.6976,14173.0
2019-01-14 10:40:00,92.87,92.97,92.56,92.56,6546.0,84.7067,84.7979,84.424,84.424,6546.0
2019-01-14 10:50:00,92.62,92.97,92.41,92.73,17847.0,84.4787,84.7979,84.2872,84.579,17847.0
2019-01-14 11:00:00,92.69,92.78,92.36,92.41,6998.0,84.5426,84.6246,84.2416,84.2872,6998.0
2019-01-14 11:10:00,92.41,92.5,92.17,92.26,9245.0,84.2872,84.3693,84.0683,84.1504,9245.0
2019-01-14 11:20:00,92.16,92.44,92.16,92.33,18230.0,84.0591,84.3145,84.0591,84.2142,18230.0
2019-01-14 11:30:00,92.38,93.11,92.34,92.98,55391.0,84.2598,84.9256,84.2233,84.8071,55391.0
2019-01-14 11:40:00,92.97,93.21,92.95,93.0,9155.0,84.7979,85.0169,84.7797,84.8253,9155.0
2019-01-14 11:50:00,92.95,93.11,92.78,92.86,7014.0,84.7797,84.9256,84.6246,84.6976,7014.0
2019-01-14 12:00:00,92.92,93.01,92.83,92.95,4881.0,84.7523,84.8344,84.6703,84.7797,4881.0
2019-01-14 12:10:00,92.99,93.49,92.93,93.4,14659.0,84.8162,85.2722,84.7615,85.1901,14659.0
2019-01-14 12:20:00,93.37,93.39,93.17,93.19,21880.0,85.1628,85.181,84.9804,84.9986,21880.0
2019-01-14 12:30:00,93.22,93.25,93.01,93.01,7657.0,85.026,85.0533,84.8344,84.8344,7657.0
2019-01-14 12:40:00,93.01,93.14,92.92,93.1,7400.0,84.8344,84.953,84.7523,84.9165,7400.0
2019-01-14 12:50:00,93.05,93.06,92.8,92.85,11741.0,84.8709,84.88,84.6429,84.6885,11741.0
2019-01-14 13:00:00,92.86,92.92,92.74,92.74,7615.0,84.6976,84.7523,84.5882,84.5882,7615.0
2019-01-14 13:10:00,92.77,93.06,92.77,92.9,7999.0,84.6155,84.88,84.6155,84.7341,7999.0
2019-01-14 13:20:00,92.94,93.03,92.91,92.95,6307.0,84.7706,84.8527,84.7432,84.7797,6307.0
2019-01-14 13:30:00,92.97,93.06,92.93,92.95,4205.0,84.7979,84.88,84.7615,84.7797,4205.0
2019-01-14 13:40:00,92.98,93.07,92.85,92.94,10127.0,84.8071,84.8892,84.6885,84.7706,10127.0
2019-01-14 13:50:00,92.96,92.96,92.87,92.89,4926.0,84.7888,84.7888,84.7067,84.725,4926.0
2019-01-14 14:00:00,92.83,92.83,92.67,92.68,9155.0,84.6703,84.6703,84.5243,84.5334,9155.0
2019-01-14 14:10:00,92.7,92.71,92.43,92.43,5368.0,84.5517,84.5608,84.3054,84.3054,5368.0
2019-01-14 14:20:00,92.46,92.51,92.26,92.31,21506.0,84.3328,84.3784,84.1504,84.196,21506.0
2019-01-14 14:30:00,92.33,92.46,92.26,92.41,7918.0,84.2142,84.3328,84.1504,84.2872,7918.0
2019-01-14 14:40:00,92.44,92.63,92.43,92.54,3996.0,84.3145,84.4878,84.3054,84.4057,3996.0
2019-01-14 14:50:00,92.6,92.61,92.52,92.55,4152.0,84.4605,84.4696,84.3875,84.4149,4152.0
2019-01-14 15:00:00,92.56,92.56,92.48,92.54,4195.0,84.424,84.424,84.351,84.4057,4195.0
2019-01-14 15:10:00,92.59,92.73,92.51,92.69,9052.0,84.4513,84.579,84.3784,84.5426,9052.0
2019-01-14 15:20:00,92.75,92.9,92.72,92.73,9914.0,84.5973,84.7341,84.5699,84.579,9914.0
2019-01-14 15:30:00,92.76,92.87,92.75,92.87,10009.0,84.6064,84.7067,84.5973,84.7067,10009.0
2019-01-14 15:40:00,92.88,92.89,92.58,92.63,17456.0,84.7159,84.725,84.4422,84.4878,17456.0
2019-01-14 15:50:00,92.64,92.66,92.35,92.41,52307.0,84.497,84.5152,84.2324,84.2872,52307.0
2019-01-15 09:30:00,93.22,93.63,92.78,93.4,17516.0,85.026,85.3999,84.6246,85.1901,17516.0
2019-01-15 09:40:00,93.55,93.56,93.02,93.17,7042.0,85.327,85.3361,84.8436,84.9804,7042.0
2019-01-15 09:50:00,93.22,93.4,92.94,93.4,13747.0,85.026,85.1901,84.7706,85.1901,13747.0
2019-01-15 10:00:00,93.36,93.79,93.19,93.19,21932.0,85.1537,85.5459,84.9986,84.9986,21932.0
2019-01-15 10:10:00,93.17,93.17,92.61,92.65,10583.0,84.9804,84.9804,84.4696,84.5061,10583.0
2019-01-15 10:20:00,92.57,92.64,92.31,92.59,10807.0,84.4331,84.497,84.196,84.4513,10807.0
2019-01-15 10:30:00,92.58,92.7,92.31,92.39,11637.0,84.4422,84.5517,84.196,84.2689,11637.0
2019-01-15 10:40:00,92.39,92.58,92.1,92.15,12416.0,84.2689,84.4422,84.0044,84.05,12416.0
2019-01-15 10:50:00,92.13,92.4,92.11,92.24,10176.0,84.0318,84.278,84.0135,84.1321,10176.0
2019-01-15 11:00:00,92.26,92.3,92.1,92.15,19748.0,84.1504,84.1868,84.0044,84.05,19748.0
2019-01-15 11:10:00,92.13,92.35,91.92,92.27,13484.0,84.0318,84.2324,83.8402,84.1595,13484.0
2019-01-15 11:20:00,92.31,92.33,92.04,92.19,9499.0,84.196,84.2142,83.9497,84.0865,9499.0
2019-01-15 11:30:00,92.18,92.29,92.02,92.29,6950.0,84.0774,84.1777,83.9315,84.1777,6950.0
2019-01-15 11:40:00,92.24,92.39,92.21,92.32,7290.0,84.1321,84.2689,84.1048,84.2051,7290.0
2019-01-15 11:50:00,92.31,92.6,92.23,92.54,6346.0,84.196,84.4605,84.123,84.4057,6346.0
2019-01-15 12:00:00,92.56,92.92,92.56,92.59,10261.0,84.424,84.7523,84.424,84.4513,10261.0
2019-01-15 12:10:00,92.65,92.81,92.56,92.69,18922.0,84.5061,84.652,84.424,84.5426,18922.0
2019-01-15 12:20:00,92.74,92.85,92.73,92.78,4417.0,84.5882,84.6885,84.579,84.6246,4417.0
2019-01-15 12:30:00,92.8,92.82,92.64,92.66,6540.0,84.6429,84.6611,84.497,84.5152,6540.0
2019-01-15 12:40:00,92.72,92.8,92.66,92.72,5734.0,84.5699,84.6429,84.5152,84.5699,5734.0
2019-01-15 12:50:00,92.73,92.73,92.56,92.61,4100.0,84.579,84.579,84.424,84.4696,4100.0
2019-01-15 13:00:00,92.57,92.66,92.46,92.59,7920.0,84.4331,84.5152,84.3328,84.4513,7920.0
2019-01-15 13:10:00,92.59,92.59,92.36,92.44,4671.0,84.4513,84.4513,84.2416,84.3145,4671.0
2019-01-15 13:20:00,92.47,92.47,92.34,92.35,4616.0,84.3419,84.3419,84.2233,84.2324,4616.0
2019-01-15 13:30:00,92.38,92.59,92.34,92.52,5316.0,84.2598,84.4513,84.2233,84.3875,5316.0
2019-01-15 13:40:00,92.48,92.56,92.38,92.45,6998.0,84.351,84.424,84.2598,84.3237,6998.0
2019-01-15 13:50:00,92.42,92.58,92.38,92.43,8663.0,84.2963,84.4422,84.2598,84.3054,8663.0
2019-01-15 14:00:00,92.4,92.63,92.36,92.39,7300.0,84.278,84.4878,84.2416,84.2689,7300.0
2019-01-15 14:10:00,92.38,92.45,92.27,92.41,8300.0,84.2598,84.3237,84.1595,84.2872,8300.0
2019-01-15 14:20:00,92.38,92.4,91.93,91.93,7161.0,84.2598,84.278,83.8494,83.8494,7161.0
2019-01-15 14:30:00,91.9,92.1,91.81,91.94,7550.0,83.822,84.0044,83.7399,83.8585,7550.0
2019-01-15 14:40:00,91.95,92.26,91.95,92.05,9577.0,83.8676,84.1504,83.8676,83.9588,9577.0
2019-01-15 14:50:00,92.12,92.38,92.11,92.37,3401.0,84.0227,84.2598,84.0135,84.2507,3401.0
2019-01-15 15:00:00,92.37,92.52,92.25,92.46,7810.0,84.2507,84.3875,84.1412,84.3328,7810.0
2019-01-15 15:10:00,92.47,92.52,92.4,92.45,4200.0,84.3419,84.3875,84.278,84.3237,4200.0
2019-01-15 15:20:00,92.44,92.51,92.37,92.45,10014.0,84.3145,84.3784,84.2507,84.3237,10014.0
2019-01-15 15:30:00,92.43,92.51,92.4,92.5,11758.0,84.3054,84.3784,84.278,84.3693,11758.0
2019-01-15 15:40:00,92.51,92.6,92.46,92.53,19785.0,84.3784,84.4605,84.3328,84.3966,19785.0
2019-01-15 15:50:00,92.53,92.61,92.4,92.52,73388.0,84.3966,84.4696,84.278,84.3875,73388.0
2019-01-16 09:30:00,91.92,92.62,91.41,92.62,44298.0,83.8402,84.4787,83.3751,84.4787,44298.0
2019-01-16 09:40:00,92.52,92.88,92.06,92.49,22991.0,84.3875,84.7159,83.9679,84.3601,22991.0
2019-01-16 09:50:00,92.45,93.0,92.45,92.78,23601.0,84.3237,84.8253,84.3237,84.6246,23601.0
2019-01-16 10:00:00,92.78,92.83,92.36,92.36,20305.0,84.6246,84.6703,84.2416,84.2416,20305.0
2019-01-16 10:10:00,92.36,92.38,92.08,92.08,18859.0,84.2416,84.2598,83.9862,83.9862,18859.0
2019-01-16 10:20:00,92.15,92.21,91.9,92.12,21610.0,84.05,84.1048,83.822,84.0227,21610.0
2019-01-16 10:30:00,92.12,92.22,91.92,91.99,11943.0,84.0227,84.1139,83.8402,83.9041,11943.0
2019-01-16 10:40:00,92.0,92.16,91.7,92.11,19402.0,83.9132,84.0591,83.6396,84.0135,19402.0
2019-01-16 10:50:00,92.11,92.25,91.96,92.25,26122.0,84.0135,84.1412,83.8767,84.1412,26122.0
2019-01-16 11:00:00,92.25,92.33,91.83,92.09,19631.0,84.1412,84.2142,83.7582,83.9953,19631.0
2019-01-16 11:10:00,92.09,92.29,91.94,92.18,12094.0,83.9953,84.1777,83.8585,84.0774,12094.0
2019-01-16 11:20:00,92.24,92.39,92.13,92.35,9682.0,84.1321,84.2689,84.0318,84.2324,9682.0
2019-01-16 11:30:00,92.34,92.49,92.2,92.26,8603.0,84.2233,84.3601,84.0956,84.1504,8603.0
2019-01-16 11:40:00,92.32,92.48,92.11,92.11,9133.0,84.2051,84.351,84.0135,84.0135,9133.0
2019-01-16 11:50:00,92.1,92.26,91.95,91.98,6131.0,84.0044,84.1504,83.8676,83.895,6131.0
2019-01-16 12:00:00,91.94,92.59,91.94,92.11,14053.0,83.8585,84.4513,83.8585,84.0135,14053.0
2019-01-16 12:10:00,92.14,92.2,91.79,91.91,5847.0,84.0409,84.0956,83.7217,83.8311,5847.0
2019-01-16 12:20:00,91.93,92.02,91.82,91.92,5935.0,83.8494,83.9315,83.749,83.8402,5935.0
2019-01-16 12:30:00,91.97,91.97,91.76,91.84,7059.0,83.8858,83.8858,83.6943,83.7673,7059.0
2019-01-16 12:40:00,91.86,92.05,91.86,92.0,4172.0,83.7855,83.9588,83.7855,83.9132,4172.0
2019-01-16 12:50:00,91.97,92.07,91.81,91.91,6269.0,83.8858,83.9771,83.7399,83.8311,6269.0
2019-01-16 13:00:00,91.82,91.85,91.68,91.79,8001.0,83.749,83.7764,83.6213,83.7217,8001.0
2019-01-16 13:10:00,91.78,91.84,91.65,91.75,8894.0,83.7125,83.7673,83.594,83.6852,8894.0
2019-01-16 13:20:00,91.75,91.86,91.74,91.77,5600.0,83.6852,83.7855,83.6761,83.7034,5600.0
2019-01-16 13:30:00,91.77,91.92,91.77,91.89,2555.0,83.7034,83.8402,83.7034,83.8129,2555.0
2019-01-16 13:40:00,91.89,91.97,91.8,91.97,7159.0,83.8129,83.8858,83.7308,83.8858,7159.0
2019-01-16 13:50:00,91.96,92.09,91.93,91.98,4751.0,83.8767,83.9953,83.8494,83.895,4751.0
2019-01-16 14:00:00,92.04,92.14,91.98,92.04,6224.0,83.9497,84.0409,83.895,83.9497,6224.0
2019-01-16 14:10:00,92.01,92.08,91.94,91.95,7961.0,83.9223,83.9862,83.8585,83.8676,7961.0
2019-01-16 14:20:00,91.97,91.97,91.87,91.94,5273.0,83.8858,83.8858,83.7946,83.8585,5273.0
2019-01-16 14:30:00,91.92,92.17,91.92,92.15,10828.0,83.8402,84.0683,83.8402,84.05,10828.0
2019-01-16 14:40:00,92.12,92.12,91.82,91.82,11372.0,84.0227,84.0227,83.749,83.749,11372.0
2019-01-16 14:50:00,91.83,91.88,91.67,91.67,16192.0,83.7582,83.8038,83.6122,83.6122,16192.0
2019-01-16 15:00:00,91.63,91.81,91.58,91.68,12568.0,83.5757,83.7399,83.5301,83.6213,12568.0
2019-01-16 15:10:00,91.7,91.78,91.6,91.71,15174.0,83.6396,83.7125,83.5484,83.6487,15174.0
2019-01-16 15:20:00,91.69,91.74,91.64,91.73,14613.0,83.6305,83.6761,83.5849,83.6669,14613.0
2019-01-16 15:30:00,91.73,91.74,91.38,91.41,31398.0,83.6669,83.6761,83.3477,83.3751,31398.0
2019-01-16 15:40:00,91.41,91.41,91.23,91.3,51432.0,83.3751,83.3751,83.2109,83.2747,51432.0
2019-01-16 15:50:00,91.3,91.31,90.8,90.93,157433.0,83.2747,83.2839,82.8187,82.9373,157433.0
2019-01-17 09:30:00,90.47,90.78,89.93,90.17,37470.0,82.5177,82.8004,82.0252,82.2441,37470.0
2019-01-17 09:40:00,90.17,90.78,89.93,90.75,25194.0,82.2441,82.8004,82.0252,82.7731,25194.0
2019-01-17 09:50:00,90.81,91.43,90.81,91.18,39576.0,82.8278,83.3933,82.8278,83.1653,39576.0
2019-01-17 10:00:00,91.2,91.43,90.92,91.41,31546.0,83.1835,83.3933,82.9281,83.3751,31546.0
2019-01-17 10:10:00,91.35,91.58,90.67,90.72,47472.0,83.3203,83.5301,82.7001,82.7457,47472.0
2019-01-17 10:20:00,90.71,91.13,90.57,91.13,23729.0,82.7366,83.1197,82.6089,83.1197,23729.0
2019-01-17 10:30:00,91.14,91.22,90.91,90.95,16009.0,83.1288,83.2018,82.919,82.9555,16009.0
2019-01-17 10:40:00,90.96,91.2,90.88,90.92,12465.0,82.9646,83.1835,82.8917,82.9281,12465.0
2019-01-17 10:50:00,91.02,91.37,90.96,91.36,24181.0,83.0194,83.3386,82.9646,83.3295,24181.0
2019-01-17 11:00:00,91.42,91.58,91.27,91.34,18542.0,83.3842,83.5301,83.2474,83.3112,18542.0
2019-01-17 11:10:00,91.34,91.54,91.06,91.13,28588.0,83.3112,83.4936,83.0558,83.1197,28588.0
2019-01-17 11:20:00,91.15,91.35,91.08,91.27,10262.0,83.1379,83.3203,83.0741,83.2474,10262.0
2019-01-17 11:30:00,91.18,91.38,91.14,91.33,11051.0,83.1653,83.3477,83.1288,83.3021,11051.0
2019-01-17 11:40:00,91.33,91.42,91.16,91.31,50836.0,83.3021,83.3842,83.147,83.2839,50836.0
2019-01-17 11:50:00,91.32,91.67,91.29,91.62,25450.0,83.293,83.6122,83.2656,83.5666,25450.0
2019-01-17 12:00:00,91.61,91.73,91.34,91.58,21017.0,83.5575,83.6669,83.3112,83.5301,21017.0
2019-01-17 12:10:00,91.58,91.71,91.54,91.65,11105.0,83.5301,83.6487,83.4936,83.594,11105.0
2019-01-17 12:20:00,91.66,91.66,91.41,91.58,13210.0,83.6031,83.6031,83.3751,83.5301,13210.0
2019-01-17 12:30:00,91.59,91.68,91.33,91.36,9722.0,83.5392,83.6213,83.3021,83.3295,9722.0
2019-01-17 12:40:00,91.36,91.55,91.36,91.54,11518.0,83.3295,83.5028,83.3295,83.4936,11518.0
2019-01-17 12:50:00,91.54,91.55,91.3,91.3,8584.0,83.4936,83.5028,83.2747,83.2747,8584.0
2019-01-17 13:00:00,91.34,91.36,91.2,91.34,5991.0,83.3112,83.3295,83.1835,83.3112,5991.0
2019-01-17 13:10:00,91.36,91.39,91.26,91.33,6898.0,83.3295,83.3568,83.2383,83.3021,6898.0
2019-01-17 13:20:00,91.31,91.46,91.27,91.27,11281.0,83.2839,83.4207,83.2474,83.2474,11281.0
2019-01-17 13:30:00,91.23,91.4,91.23,91.27,5252.0,83.2109,83.3659,83.2109,83.2474,5252.0
2019-01-17 13:40:00,91.3,91.3,90.96,90.96,9497.0,83.2747,83.2747,82.9646,82.9646,9497.0
2019-01-17 13:50:00,90.98,91.21,90.96,91.16,12726.0,82.9829,83.1927,82.9646,83.147,12726.0
2019-01-17 14:00:00,91.21,91.31,91.15,91.2,5799.0,83.1927,83.2839,83.1379,83.1835,5799.0
2019-01-17 14:10:00,91.23,91.31,91.07,91.07,7216.0,83.2109,83.2839,83.065,83.065,7216.0
2019-01-17 14:20:00,91.12,91.12,90.97,91.03,7942.0,83.1106,83.1106,82.9737,83.0285,7942.0
2019-01-17 14:30:00,91.06,91.12,90.7,91.1,62734.0,83.0558,83.1106,82.7275,83.0923,62734.0
2019-01-17 14:40:00,91.1,92.34,91.07,92.32,71471.0,83.0923,84.2233,83.065,84.2051,71471.0
2019-01-17 14:50:00,92.29,92.4,91.47,91.55,60162.0,84.1777,84.278,83.4298,83.5028,60162.0
2019-01-17 15:00:00,91.58,91.96,91.4,91.88,82314.0,83.5301,83.8767,83.3659,83.8038,82314.0
2019-01-17 15:10:00,91.86,92.5,91.73,92.5,108469.0,83.7855,84.3693,83.6669,84.3693,108469.0
2019-01-17 15:20:00,92.48,92.76,92.36,92.63,36121.0,84.351,84.6064,84.2416,84.4878,36121.0
2019-01-17 15:30:00,92.67,93.01,92.54,92.86,81597.0,84.5243,84.8344,84.4057,84.6976,81597.0
2019-01-17 15:40:00,92.86,92.86,92.59,92.76,33177.0,84.6976,84.6976,84.4513,84.6064,33177.0
2019-01-17 15:50:00,92.77,92.95,92.53,92.95,137301.0,84.6155,84.7797,84.3966,84.7797,137301.0
2019-01-18 09:30:00,94.06,95.45,93.62,94.84,166038.0,85.7921,87.06,85.3908,86.5036,166038.0
2019-01-18 09:40:00,94.71,94.85,94.07,94.85,60696.0,86.385,86.5127,85.8013,86.5127,60696.0
2019-01-18 09:50:00,94.89,95.0,94.12,94.56,29968.0,86.5492,86.6495,85.8469,86.2482,29968.0
2019-01-18 10:00:00,94.55,94.83,94.25,94.79,27743.0,86.2391,86.4945,85.9654,86.458,27743.0
2019-01-18 10:10:00,94.82,95.76,94.82,95.68,30616.0,86.4853,87.3427,86.4853,87.2697,30616.0
2019-01-18 10:20:00,95.66,96.2,95.6,95.95,37708.0,87.2515,87.744,87.1968,87.516,37708.0
2019-01-18 10:30:00,95.94,96.16,95.77,96.11,16703.0,87.5069,87.7075,87.3518,87.6619,16703.0
2019-01-18 10:40:00,96.04,96.7,95.89,96.6,35517.0,87.5981,88.2001,87.4613,88.1089,35517.0
2019-01-18 10:50:00,96.61,96.99,96.56,96.81,57421.0,88.118,88.4646,88.0724,88.3004,57421.0
2019-01-18 11:00:00,96.82,97.06,96.7,97.01,30402.0,88.3095,88.5284,88.2001,88.4828,30402.0
2019-01-18 11:10:00,97.0,97.11,96.42,96.42,66789.0,88.4737,88.574,87.9447,87.9447,66789.0
2019-01-18 11:20:00,96.4,96.51,96.18,96.47,25485.0,87.9264,88.0268,87.7258,87.9903,25485.0
2019-01-18 11:30:00,96.45,96.54,96.03,96.22,16698.0,87.9721,88.0541,87.589,87.7623,16698.0
2019-01-18 11:40:00,96.24,96.62,96.22,96.33,17630.0,87.7805,88.1271,87.7623,87.8626,17630.0
2019-01-18 11:50:00,96.41,96.67,96.27,96.67,14729.0,87.9356,88.1727,87.8079,88.1727,14729.0
2019-01-18 12:00:00,96.71,96.78,96.26,96.34,18826.0,88.2092,88.273,87.7988,87.8717,18826.0
2019-01-18 12:10:00,96.31,96.8,96.3,96.64,14967.0,87.8444,88.2913,87.8352,88.1454,14967.0
2019-01-18 12:20:00,96.68,96.84,96.46,96.49,21308.0,88.1818,88.3278,87.9812,88.0085,21308.0
2019-01-18 12:30:00,96.45,96.59,96.3,96.57,19996.0,87.9721,88.0997,87.8352,88.0815,19996.0
2019-01-18 12:40:00,96.59,96.71,96.38,96.42,14737.0,88.0997,88.2092,87.9082,87.9447,14737.0
2019-01-18 12:50:00,96.42,96.54,96.21,96.21,44698.0,87.9447,88.0541,87.7532,87.7532,44698.0
2019-01-18 13:00:00,96.2,96.27,95.93,96.01,7955.0,87.744,87.8079,87.4978,87.5707,7955.0
2019-01-18 13:10:00,95.98,96.03,95.83,95.9,9567.0,87.5434,87.589,87.4066,87.4704,9567.0
2019-01-18 13:20:00,95.88,96.03,95.77,95.94,23556.0,87.4522,87.589,87.3518,87.5069,23556.0
2019-01-18 13:30:00,96.02,96.12,95.87,96.09,20005.0,87.5799,87.6711,87.443,87.6437,20005.0
2019-01-18 13:40:00,96.09,96.44,96.08,96.43,21248.0,87.6437,87.9629,87.6346,87.9538,21248.0
2019-01-18 13:50:00,96.43,96.51,96.3,96.45,17740.0,87.9538,88.0268,87.8352,87.9721,17740.0
2019-01-18 14:00:00,96.41,96.48,96.08,96.21,13135.0,87.9356,87.9994,87.6346,87.7532,13135.0
2019-01-18 14:10:00,96.15,96.17,95.94,96.02,14714.0,87.6984,87.7167,87.5069,87.5799,14714.0
2019-01-18 14:20:00,95.97,95.99,95.67,95.77,15651.0,87.5342,87.5525,87.2606,87.3518,15651.0
2019-01-18 14:30:00,95.77,95.79,95.54,95.67,17397.0,87.3518,87.3701,87.142,87.2606,17397.0
2019-01-18 14:40:00,95.7,95.9,95.63,95.86,11364.0,87.288,87.4704,87.2241,87.4339,11364.0
2019-01-18 14:50:00,95.89,95.92,95.79,95.83,9410.0,87.4613,87.4886,87.3701,87.4066,9410.0
2019-01-18 15:00:00,95.8,95.8,95.62,95.73,11850.0,87.3792,87.3792,87.215,87.3153,11850.0
2019-01-18 15:10:00,95.73,95.87,95.69,95.87,10623.0,87.3153,87.443,87.2789,87.443,10623.0
2019-01-18 15:20:00,95.87,95.87,95.72,95.74,16656.0,87.443,87.443,87.3062,87.3245,16656.0
2019-01-18 15:30:00,95.78,95.82,95.69,95.73,21894.0,87.3609,87.3974,87.2789,87.3153,21894.0
2019-01-18 15:40:00,95.76,95.97,95.61,95.62,35808.0,87.3427,87.5342,87.2059,87.215,35808.0
2019-01-18 15:50:00,95.62,95.77,95.51,95.74,73267.0,87.215,87.3518,87.1147,87.3245,73267.0
2019-01-22 09:30:00,95.18,95.18,93.56,93.86,48598.0,86.8137,86.8137,85.3361,85.6097,48598.0
2019-01-22 09:40:00,93.84,94.23,93.68,94.0,37562.0,85.5915,85.9472,85.4455,85.7374,37562.0
2019-01-22 09:50:00,93.89,93.89,93.19,93.69,12637.0,85.6371,85.6371,84.9986,85.4547,12637.0
2019-01-22 10:00:00,93.75,93.84,93.34,93.44,13824.0,85.5094,85.5915,85.1354,85.2266,13824.0
2019-01-22 10:10:00,93.46,93.67,93.14,93.24,46728.0,85.2449,85.4364,84.953,85.0442,46728.0
2019-01-22 10:20:00,93.25,93.6,93.23,93.41,24602.0,85.0533,85.3726,85.0351,85.1993,24602.0
2019-01-22 10:30:00,93.43,93.9,93.39,93.74,30702.0,85.2175,85.6462,85.181,85.5003,30702.0
2019-01-22 10:40:00,93.73,93.74,93.45,93.59,13495.0,85.4911,85.5003,85.2358,85.3634,13495.0
2019-01-22 10:50:00,93.64,93.95,93.64,93.8,13607.0,85.4091,85.6918,85.4091,85.555,13607.0
2019-01-22 11:00:00,93.72,94.04,93.56,93.95,14152.0,85.482,85.7739,85.3361,85.6918,14152.0
2019-01-22 11:10:00,93.89,93.93,93.69,93.74,4600.0,85.6371,85.6736,85.4547,85.5003,4600.0
2019-01-22 11:20:00,93.71,94.0,93.71,93.97,10085.0,85.4729,85.7374,85.4729,85.71,10085.0
2019-01-22 11:30:00,93.93,94.02,93.85,93.99,14360.0,85.6736,85.7557,85.6006,85.7283,14360.0
2019-01-22 11:40:00,93.92,93.93,93.38,93.52,8100.0,85.6644,85.6736,85.1719,85.2996,8100.0
2019-01-22 11:50:00,93.51,93.56,93.29,93.36,6332.0,85.2905,85.3361,85.0898,85.1537,6332.0
2019-01-22 12:00:00,93.38,93.46,93.18,93.36,16103.0,85.1719,85.2449,84.9895,85.1537,16103.0
2019-01-22 12:10:00,93.38,93.48,93.16,93.19,7810.0,85.1719,85.2631,84.9712,84.9986,7810.0
2019-01-22 12:20:00,93.18,93.29,92.97,93.02,10945.0,84.9895,85.0898,84.7979,84.8436,10945.0
2019-01-22 12:30:00,93.04,93.32,93.03,93.31,8227.0,84.8618,85.1172,84.8527,85.1081,8227.0
2019-01-22 12:40:00,93.31,93.34,93.19,93.26,7370.0,85.1081,85.1354,84.9986,85.0625,7370.0
2019-01-22 12:50:00,93.23,93.24,92.94,92.98,10887.0,85.0351,85.0442,84.7706,84.8071,10887.0
2019-01-22 13:00:00,92.94,93.02,92.76,92.92,15928.0,84.7706,84.8436,84.6064,84.7523,15928.0
2019-01-22 13:10:00,92.96,93.17,92.84,92.86,27377.0,84.7888,84.9804,84.6794,84.6976,27377.0
2019-01-22 13:20:00,92.91,93.2,92.91,93.1,13525.0,84.7432,85.0077,84.7432,84.9165,13525.0
2019-01-22 13:30:00,93.08,93.38,93.04,93.34,17519.0,84.8983,85.1719,84.8618,85.1354,17519.0
2019-01-22 13:40:00,93.36,93.42,93.12,93.26,12533.0,85.1537,85.2084,84.9348,85.0625,12533.0
2019-01-22 13:50:00,93.28,93.43,93.27,93.28,18977.0,85.0807,85.2175,85.0716,85.0807,18977.0
2019-01-22 14:00:00,93.27,93.94,93.22,93.56,55523.0,85.0716,85.6827,85.026,85.3361,55523.0
2019-01-22 14:10:00,93.49,93.69,93.27,93.69,20152.0,85.2722,85.4547,85.0716,85.4547,20152.0
2019-01-22 14:20:00,93.65,93.69,93.31,93.35,11767.0,85.4182,85.4547,85.1081,85.1445,11767.0
2019-01-22 14:30:00,93.37,93.44,93.19,93.29,13050.0,85.1628,85.2266,84.9986,85.0898,13050.0
2019-01-22 14:40:00,93.33,93.38,93.02,93.07,15652.0,85.1263,85.1719,84.8436,84.8892,15652.0
2019-01-22 14:50:00,93.1,93.24,92.89,93.1,17174.0,84.9165,85.0442,84.725,84.9165,17174.0
2019-01-22 15:00:00,93.12,93.15,92.75,92.79,17875.0,84.9348,84.9621,84.5973,84.6338,17875.0
2019-01-22 15:10:00,92.78,92.94,92.74,92.94,18580.0,84.6246,84.7706,84.5882,84.7706,18580.0
2019-01-22 15:20:00,92.96,93.26,92.94,93.02,18539.0,84.7888,85.0625,84.7706,84.8436,18539.0
2019-01-22 15:30:00,93.05,93.27,92.58,93.27,39307.0,84.8709,85.0716,84.4422,85.0716,39307.0
2019-01-22 15:40:00,93.27,93.44,92.98,93.08,18326.0,85.0716,85.2266,84.8071,84.8983,18326.0
2019-01-22 15:50:00,93.09,93.26,92.83,93.24,89341.0,84.9074,85.0625,84.6703,85.0442,89341.0
2019-01-23 09:30:00,94.0,94.51,93.74,94.03,66681.0,85.7374,86.2026,85.5003,85.7648,66681.0
2019-01-23 09:40:00,94.03,94.38,93.94,93.98,15401.0,85.7648,86.084,85.6827,85.7192,15401.0
2019-01-23 09:50:00,93.96,94.21,93.71,94.01,16302.0,85.7009,85.929,85.4729,85.7465,16302.0
2019-01-23 10:00:00,93.97,94.07,93.58,93.69,18812.0,85.71,85.8013,85.3543,85.4547,18812.0
2019-01-23 10:10:00,93.71,93.81,93.18,93.18,18643.0,85.4729,85.5641,84.9895,84.9895,18643.0
2019-01-23 10:20:00,93.15,93.28,92.82,92.82,9564.0,84.9621,85.0807,84.6611,84.6611,9564.0
2019-01-23 10:30:00,92.88,93.11,92.73,92.73,15075.0,84.7159,84.9256,84.579,84.579,15075.0
2019-01-23 10:40:00,92.73,93.01,92.69,92.78,13515.0,84.579,84.8344,84.5426,84.6246,13515.0
2019-01-23 10:50:00,92.74,92.77,92.59,92.63,8683.0,84.5882,84.6155,84.4513,84.4878,8683.0
2019-01-23 11:00:00,92.62,92.8,92.44,92.68,26220.0,84.4787,84.6429,84.3145,84.5334,26220.0
2019-01-23 11:10:00,92.72,92.94,92.53,92.62,21530.0,84.5699,84.7706,84.3966,84.4787,21530.0
2019-01-23 11:20:00,92.55,92.55,92.0,92.22,14933.0,84.4149,84.4149,83.9132,84.1139,14933.0
2019-01-23 11:30:00,92.19,92.24,91.79,91.82,16137.0,84.0865,84.1321,83.7217,83.749,16137.0
2019-01-23 11:40:00,91.77,91.88,91.37,91.41,37543.0,83.7034,83.8038,83.3386,83.3751,37543.0
2019-01-23 11:50:00,91.32,91.54,91.16,91.54,18674.0,83.293,83.4936,83.147,83.4936,18674.0
2019-01-23 12:00:00,91.54,91.56,91.22,91.29,8794.0,83.4936,83.5119,83.2018,83.2656,8794.0
2019-01-23 12:10:00,91.33,91.34,91.06,91.19,15835.0,83.3021,83.3112,83.0558,83.1744,15835.0
2019-01-23 12:20:00,91.15,91.57,91.15,91.51,13539.0,83.1379,83.521,83.1379,83.4663,13539.0
2019-01-23 12:30:00,91.55,91.82,91.46,91.49,25520.0,83.5028,83.749,83.4207,83.448,25520.0
2019-01-23 12:40:00,91.46,92.05,91.42,92.02,15027.0,83.4207,83.9588,83.3842,83.9315,15027.0
2019-01-23 12:50:00,91.9,91.91,91.7,91.74,9131.0,83.822,83.8311,83.6396,83.6761,9131.0
2019-01-23 13:00:00,91.68,91.69,91.22,91.46,8338.0,83.6213,83.6305,83.2018,83.4207,8338.0
2019-01-23 13:10:00,91.45,91.8,91.42,91.8,7724.0,83.4116,83.7308,83.3842,83.7308,7724.0
2019-01-23 13:20:00,91.7,91.81,91.53,91.65,27332.0,83.6396,83.7399,83.4845,83.594,27332.0
2019-01-23 13:30:00,91.68,91.92,91.68,91.76,30210.0,83.6213,83.8402,83.6213,83.6943,30210.0
2019-01-23 13:40:00,91.79,91.79,91.62,91.74,44217.0,83.7217,83.7217,83.5666,83.6761,44217.0
2019-01-23 13:50:00,91.74,91.86,91.68,91.74,14478.0,83.6761,83.7855,83.6213,83.6761,14478.0
2019-01-23 14:00:00,91.74,92.0,91.73,92.0,15159.0,83.6761,83.9132,83.6669,83.9132,15159.0
2019-01-23 14:10:00,92.05,92.05,91.72,91.76,10910.0,83.9588,83.9588,83.6578,83.6943,10910.0
2019-01-23 14:20:00,91.76,91.91,91.73,91.88,20242.0,83.6943,83.8311,83.6669,83.8038,20242.0
2019-01-23 14:30:00,91.9,92.01,91.67,91.68,33697.0,83.822,83.9223,83.6122,83.6213,33697.0
2019-01-23 14:40:00,91.67,91.71,91.45,91.46,10841.0,83.6122,83.6487,83.4116,83.4207,10841.0
2019-01-23 14:50:00,91.52,91.67,91.48,91.6,13880.0,83.4754,83.6122,83.4389,83.5484,13880.0
2019-01-23 15:00:00,91.55,91.82,91.53,91.79,22043.0,83.5028,83.749,83.4845,83.7217,22043.0
2019-01-23 15:10:00,91.77,91.94,91.74,91.89,25600.0,83.7034,83.8585,83.6761,83.8129,25600.0
2019-01-23 15:20:00,91.88,91.95,91.77,91.87,22267.0,83.8038,83.8676,83.7034,83.7946,22267.0
2019-01-23 15:30:00,91.86,91.86,91.6,91.73,17899.0,83.7855,83.7855,83.5484,83.6669,17899.0
2019-01-23 15:40:00,91.73,91.89,91.7,91.87,25041.0,83.6669,83.8129,83.6396,83.7946,25041.0
2019-01-23 15:50:00,91.87,91.96,91.73,91.86,57099.0,83.7946,83.8767,83.6669,83.7855,57099.0
2019-01-24 09:30:00,94.72,97.68,94.0,97.23,106959.0,86.3941,89.0939,85.7374,88.6835,106959.0
2019-01-24 09:40:00,97.3,98.0,96.97,97.52,56166.0,88.7473,89.3858,88.4463,88.948,56166.0
2019-01-24 09:50:00,97.54,97.86,97.2,97.74,47025.0,88.9662,89.2581,88.6561,89.1487,47025.0
2019-01-24 10:00:00,97.61,97.73,97.31,97.45,50537.0,89.0301,89.1395,88.7565,88.8842,50537.0
2019-01-24 10:10:00,97.45,98.12,97.29,98.0,58285.0,88.8842,89.4953,88.7382,89.3858,58285.0
2019-01-24 10:20:00,97.99,98.6,97.78,98.48,35621.0,89.3767,89.9331,89.1851,89.8236,35621.0
2019-01-24 10:30:00,98.51,98.56,98.09,98.26,27659.0,89.851,89.8966,89.4679,89.623,27659.0
2019-01-24 10:40:00,98.29,98.37,97.88,97.97,51024.0,89.6503,89.7233,89.2764,89.3584,51024.0
2019-01-24 10:50:00,97.91,97.95,97.2,97.7,27255.0,89.3037,89.3402,88.6561,89.1122,27255.0
2019-01-24 11:00:00,97.7,98.32,97.69,98.13,24213.0,89.1122,89.6777,89.1031,89.5044,24213.0
2019-01-24 11:10:00,98.13,98.23,97.55,97.74,17049.0,89.5044,89.5956,88.9754,89.1487,17049.0
2019-01-24 11:20:00,97.8,98.15,97.73,98.1,51632.0,89.2034,89.5226,89.1395,89.477,51632.0
2019-01-24 11:30:00,98.14,98.45,98.0,98.37,21300.0,89.5135,89.7963,89.3858,89.7233,21300.0
2019-01-24 11:40:00,98.33,98.35,98.1,98.24,20292.0,89.6868,89.705,89.477,89.6047,20292.0
2019-01-24 11:50:00,98.2,98.26,97.8,97.98,16780.0,89.5682,89.623,89.2034,89.3676,16780.0
2019-01-24 12:00:00,97.97,98.12,97.91,98.0,11849.0,89.3584,89.4953,89.3037,89.3858,11849.0
2019-01-24 12:10:00,97.98,98.37,97.93,98.18,25320.0,89.3676,89.7233,89.322,89.55,25320.0
2019-01-24 12:20:00,98.21,98.24,97.84,97.93,15457.0,89.5774,89.6047,89.2399,89.322,15457.0
2019-01-24 12:30:00,97.96,98.11,97.69,97.8,20916.0,89.3493,89.4861,89.1031,89.2034,20916.0
2019-01-24 12:40:00,97.8,97.85,97.5,97.69,15957.0,89.2034,89.249,88.9298,89.1031,15957.0
2019-01-24 12:50:00,97.67,97.7,97.37,97.54,19341.0,89.0848,89.1122,88.8112,88.9662,19341.0
2019-01-24 13:00:00,97.54,97.55,97.03,97.11,19362.0,88.9662,88.9754,88.5011,88.574,19362.0
2019-01-24 13:10:00,97.07,97.08,96.76,96.99,21671.0,88.5376,88.5467,88.2548,88.4646,21671.0
2019-01-24 13:20:00,97.04,97.14,96.82,96.95,10387.0,88.5102,88.6014,88.3095,88.4281,10387.0
2019-01-24 13:30:00,97.06,97.45,96.95,97.41,14293.0,88.5284,88.8842,88.4281,88.8477,14293.0
2019-01-24 13:40:00,97.41,97.48,97.18,97.37,18510.0,88.8477,88.9115,88.6379,88.8112,18510.0
2019-01-24 13:50:00,97.39,97.69,97.38,97.56,20321.0,88.8294,89.1031,88.8203,88.9845,20321.0
2019-01-24 14:00:00,97.59,97.75,97.41,97.58,20264.0,89.0118,89.1578,88.8477,89.0027,20264.0
2019-01-24 14:10:00,97.58,97.66,97.45,97.61,13768.0,89.0027,89.0757,88.8842,89.0301,13768.0
2019-01-24 14:20:00,97.66,97.88,97.64,97.84,15200.0,89.0757,89.2764,89.0575,89.2399,15200.0
2019-01-24 14:30:00,97.8,97.96,97.7,97.9,18986.0,89.2034,89.3493,89.1122,89.2946,18986.0
2019-01-24 14:40:00,97.9,97.98,97.79,97.79,24705.0,89.2946,89.3676,89.1943,89.1943,24705.0
2019-01-24 14:50:00,97.83,98.16,97.82,98.11,21481.0,89.2308,89.5317,89.2216,89.4861,21481.0
2019-01-24 15:00:00,98.11,98.23,98.02,98.17,21506.0,89.4861,89.5956,89.4041,89.5409,21506.0
2019-01-24 15:10:00,98.16,98.35,98.12,98.12,26501.0,89.5317,89.705,89.4953,89.4953,26501.0
2019-01-24 15:20:00,98.14,98.18,98.05,98.05,24946.0,89.5135,89.55,89.4314,89.4314,24946.0
2019-01-24 15:30:00,98.06,98.09,97.91,97.92,29835.0,89.4405,89.4679,89.3037,89.3128,29835.0
2019-01-24 15:40:00,97.9,98.18,97.88,98.08,48406.0,89.2946,89.55,89.2764,89.4588,48406.0
2019-01-24 15:50:00,98.07,98.41,98.05,98.29,165408.0,89.4497,89.7598,89.4314,89.6503,165408.0
2019-01-25 09:30:00,100.02,101.7,100.02,100.38,162200.0,91.2283,92.7606,91.2283,91.5566,162200.0
2019-01-25 09:40:00,100.36,101.18,100.26,100.84,36562.0,91.5384,92.2863,91.4472,91.9762,36562.0
2019-01-25 09:50:00,100.64,100.87,100.18,100.74,13957.0,91.7938,92.0035,91.3742,91.885,13957.0
2019-01-25 10:00:00,100.58,101.13,100.41,101.13,19900.0,91.739,92.2407,91.584,92.2407,19900.0
2019-01-25 10:10:00,101.13,101.3,100.9,101.2,36084.0,92.2407,92.3957,92.0309,92.3045,36084.0
2019-01-25 10:20:00,101.18,101.21,100.67,100.92,29289.0,92.2863,92.3137,91.8211,92.0491,29289.0
2019-01-25 10:30:00,100.97,101.27,100.96,101.01,24601.0,92.0947,92.3684,92.0856,92.1312,24601.0
2019-01-25 10:40:00,101.03,101.32,100.92,101.19,27184.0,92.1495,92.414,92.0491,92.2954,27184.0
2019-01-25 10:50:00,101.15,101.41,100.98,101.35,19545.0,92.2589,92.4961,92.1039,92.4413,19545.0
2019-01-25 11:00:00,101.4,101.51,101.2,101.27,21669.0,92.487,92.5873,92.3045,92.3684,21669.0
2019-01-25 11:10:00,101.23,101.23,100.99,101.08,18827.0,92.3319,92.3319,92.113,92.1951,18827.0
2019-01-25 11:20:00,101.11,101.11,100.88,101.08,18202.0,92.2224,92.2224,92.0127,92.1951,18202.0
2019-01-25 11:30:00,101.1,101.56,101.07,101.56,19064.0,92.2133,92.6329,92.186,92.6329,19064.0
2019-01-25 11:40:00,101.57,101.78,101.5,101.72,21493.0,92.642,92.8335,92.5782,92.7788,21493.0
2019-01-25 11:50:00,101.73,101.88,101.6,101.65,22839.0,92.7879,92.9248,92.6694,92.715,22839.0
2019-01-25 12:00:00,101.68,101.72,101.47,101.66,20158.0,92.7423,92.7788,92.5508,92.7241,20158.0
2019-01-25 12:10:00,101.6,101.65,101.51,101.58,15261.0,92.6694,92.715,92.5873,92.6511,15261.0
2019-01-25 12:20:00,101.59,101.98,101.45,101.94,28835.0,92.6602,93.016,92.5326,92.9795,28835.0
2019-01-25 12:30:00,101.93,102.15,101.83,102.15,27476.0,92.9704,93.171,92.8792,93.171,27476.0
2019-01-25 12:40:00,102.2,102.33,101.68,101.77,18560.0,93.2166,93.3352,92.7423,92.8244,18560.0
2019-01-25 12:50:00,101.81,102.09,101.65,102.07,17051.0,92.8609,93.1163,92.715,93.0981,17051.0
2019-01-25 13:00:00,102.1,102.24,101.93,102.06,13814.0,93.1254,93.2531,92.9704,93.0889,13814.0
2019-01-25 13:10:00,102.06,102.16,101.83,102.05,19663.0,93.0889,93.1801,92.8792,93.0798,19663.0
2019-01-25 13:20:00,102.02,102.11,101.93,102.01,11250.0,93.0525,93.1345,92.9704,93.0433,11250.0
2019-01-25 13:30:00,102.02,102.1,101.83,101.93,15399.0,93.0525,93.1254,92.8792,92.9704,15399.0
2019-01-25 13:40:00,101.91,102.02,101.81,102.02,10315.0,92.9521,93.0525,92.8609,93.0525,10315.0
2019-01-25 13:50:00,102.08,102.09,101.85,101.88,17292.0,93.1072,93.1163,92.8974,92.9248,17292.0
2019-01-25 14:00:00,101.87,102.05,101.74,102.03,54824.0,92.9156,93.0798,92.7971,93.0616,54824.0
2019-01-25 14:10:00,102.0,102.17,101.8,102.16,49093.0,93.0342,93.1893,92.8518,93.1801,49093.0
2019-01-25 14:20:00,102.18,102.22,101.5,101.5,175005.0,93.1984,93.2349,92.5782,92.5782,175005.0
2019-01-25 14:30:00,101.54,101.61,101.36,101.59,22880.0,92.6146,92.6785,92.4505,92.6602,22880.0
2019-01-25 14:40:00,101.59,101.73,101.48,101.72,12316.0,92.6602,92.7879,92.5599,92.7788,12316.0
2019-01-25 14:50:00,101.63,102.06,101.6,101.92,36962.0,92.6967,93.0889,92.6694,92.9612,36962.0
2019-01-25 15:00:00,101.92,101.92,101.49,101.49,35047.0,92.9612,92.9612,92.569,92.569,35047.0
2019-01-25 15:10:00,101.48,101.61,101.39,101.61,19454.0,92.5599,92.6785,92.4778,92.6785,19454.0
2019-01-25 15:20:00,101.56,101.74,101.5,101.56,33455.0,92.6329,92.7971,92.5782,92.6329,33455.0
2019-01-25 15:30:00,101.56,101.56,101.31,101.47,33632.0,92.6329,92.6329,92.4049,92.5508,33632.0
2019-01-25 15:40:00,101.48,101.54,101.36,101.39,45652.0,92.5599,92.6146,92.4505,92.4778,45652.0
2019-01-25 15:50:00,101.38,101.47,101.16,101.37,95452.0,92.4687,92.5508,92.268,92.4596,95452.0
2019-01-28 09:30:00,99.11,101.0,98.64,100.44,101686.0,90.3982,92.1221,89.9696,91.6113,101686.0
2019-01-28 09:40:00,100.34,101.05,99.9,100.29,49882.0,91.5201,92.1677,91.1188,91.4745,49882.0
2019-01-28 09:50:00,100.21,101.44,100.21,101.29,23769.0,91.4016,92.5234,91.4016,92.3866,23769.0
2019-01-28 10:00:00,101.25,101.75,100.98,101.65,26429.0,92.3501,92.8062,92.1039,92.715,26429.0
2019-01-28 10:10:00,101.61,102.22,101.58,102.08,90035.0,92.6785,93.2349,92.6511,93.1072,90035.0
2019-01-28 10:20:00,102.04,102.32,101.97,102.28,27180.0,93.0707,93.3261,93.0068,93.2896,27180.0
2019-01-28 10:30:00,102.3,102.6,102.25,102.5,78942.0,93.3078,93.5815,93.2622,93.4903,78942.0
2019-01-28 10:40:00,102.5,102.78,102.44,102.46,34241.0,93.4903,93.7456,93.4355,93.4538,34241.0
2019-01-28 10:50:00,102.44,102.73,102.15,102.15,30775.0,93.4355,93.7,93.171,93.171,30775.0
2019-01-28 11:00:00,102.17,102.31,102.07,102.31,41213.0,93.1893,93.317,93.0981,93.317,41213.0
2019-01-28 11:10:00,102.27,102.73,102.26,102.53,37959.0,93.2805,93.7,93.2714,93.5176,37959.0
2019-01-28 11:20:00,102.46,102.54,102.08,102.25,12417.0,93.4538,93.5267,93.1072,93.2622,12417.0
2019-01-28 11:30:00,102.25,102.36,101.76,101.78,17467.0,93.2622,93.3626,92.8153,92.8335,17467.0
2019-01-28 11:40:00,101.76,101.76,101.46,101.63,19411.0,92.8153,92.8153,92.5417,92.6967,19411.0
2019-01-28 11:50:00,101.62,101.76,101.35,101.41,14883.0,92.6876,92.8153,92.4413,92.4961,14883.0
2019-01-28 12:00:00,101.39,101.44,101.11,101.38,11975.0,92.4778,92.5234,92.2224,92.4687,11975.0
2019-01-28 12:10:00,101.41,101.58,101.33,101.52,9367.0,92.4961,92.6511,92.4231,92.5964,9367.0
2019-01-28 12:20:00,101.53,101.72,101.52,101.7,9000.0,92.6055,92.7788,92.5964,92.7606,9000.0
2019-01-28 12:30:00,101.72,101.72,101.5,101.67,23714.0,92.7788,92.7788,92.5782,92.7332,23714.0
2019-01-28 12:40:00,101.66,101.7,101.45,101.53,18400.0,92.7241,92.7606,92.5326,92.6055,18400.0
2019-01-28 12:50:00,101.51,101.59,101.25,101.36,9147.0,92.5873,92.6602,92.3501,92.4505,9147.0
2019-01-28 13:00:00,101.32,101.64,101.17,101.64,11067.0,92.414,92.7059,92.2772,92.7059,11067.0
2019-01-28 13:10:00,101.66,101.78,101.59,101.75,17333.0,92.7241,92.8335,92.6602,92.8062,17333.0
2019-01-28 13:20:00,101.7,101.82,101.47,101.47,12801.0,92.7606,92.87,92.5508,92.5508,12801.0
2019-01-28 13:30:00,101.47,101.82,101.43,101.55,30321.0,92.5508,92.87,92.5143,92.6238,30321.0
2019-01-28 13:40:00,101.54,101.57,101.34,101.38,17419.0,92.6146,92.642,92.4322,92.4687,17419.0
2019-01-28 13:50:00,101.46,101.79,101.43,101.72,19027.0,92.5417,92.8427,92.5143,92.7788,19027.0
2019-01-28 14:00:00,101.73,101.8,101.37,101.48,25907.0,92.7879,92.8518,92.4596,92.5599,25907.0
2019-01-28 14:10:00,101.48,101.54,101.15,101.16,10866.0,92.5599,92.6146,92.2589,92.268,10866.0
2019-01-28 14:20:00,101.16,101.32,101.15,101.3,11994.0,92.268,92.414,92.2589,92.3957,11994.0
2019-01-28 14:30:00,101.35,101.63,101.31,101.56,12773.0,92.4413,92.6967,92.4049,92.6329,12773.0
2019-01-28 14:40:00,101.52,101.77,101.49,101.75,12721.0,92.5964,92.8244,92.569,92.8062,12721.0
2019-01-28 14:50:00,101.76,101.9,101.67,101.72,13860.0,92.8153,92.943,92.7332,92.7788,13860.0
2019-01-28 15:00:00,101.72,101.86,101.65,101.76,20271.0,92.7788,92.9065,92.715,92.8153,20271.0
2019-01-28 15:10:00,101.77,101.94,101.65,101.93,25118.0,92.8244,92.9795,92.715,92.9704,25118.0
2019-01-28 15:20:00,101.93,102.04,101.87,101.94,34502.0,92.9704,93.0707,92.9156,92.9795,34502.0
2019-01-28 15:30:00,101.95,102.0,101.81,101.92,29814.0,92.9886,93.0342,92.8609,92.9612,29814.0
2019-01-28 15:40:00,101.92,102.0,101.69,101.73,54217.0,92.9612,93.0342,92.7515,92.7879,54217.0
2019-01-28 15:50:00,101.72,101.82,101.62,101.68,101348.0,92.7788,92.87,92.6876,92.7423,101348.0
2019-01-29 09:30:00,102.4,102.43,100.5,101.04,50744.0,93.3991,93.4264,91.6661,92.1586,50744.0
2019-01-29 09:40:00,101.06,101.72,100.82,101.67,29110.0,92.1768,92.7788,91.9579,92.7332,29110.0
2019-01-29 09:50:00,101.69,101.98,101.35,101.46,27307.0,92.7515,93.016,92.4413,92.5417,27307.0
2019-01-29 10:00:00,101.42,101.8,101.19,101.21,21942.0,92.5052,92.8518,92.2954,92.3137,21942.0
2019-01-29 10:10:00,101.15,101.32,100.85,101.14,16837.0,92.2589,92.414,91.9853,92.2498,16837.0
2019-01-29 10:20:00,101.18,101.46,101.01,101.46,19112.0,92.2863,92.5417,92.1312,92.5417,19112.0
2019-01-29 10:30:00,101.53,101.53,101.06,101.33,24517.0,92.6055,92.6055,92.1768,92.4231,24517.0
2019-01-29 10:40:00,101.27,101.32,100.81,100.87,17394.0,92.3684,92.414,91.9488,92.0035,17394.0
2019-01-29 10:50:00,100.89,100.89,100.6,100.78,47853.0,92.0218,92.0218,91.7573,91.9214,47853.0
2019-01-29 11:00:00,100.8,100.99,100.54,100.96,30951.0,91.9397,92.113,91.7025,92.0856,30951.0
2019-01-29 11:10:00,100.97,101.13,100.67,101.07,38915.0,92.0947,92.2407,91.8211,92.186,38915.0
2019-01-29 11:20:00,101.1,101.17,100.82,100.87,26889.0,92.2133,92.2772,91.9579,92.0035,26889.0
2019-01-29 11:30:00,100.89,101.11,100.86,101.02,18108.0,92.0218,92.2224,91.9944,92.1404,18108.0
2019-01-29 11:40:00,100.96,100.96,100.66,100.7,19933.0,92.0856,92.0856,91.812,91.8485,19933.0
2019-01-29 11:50:00,100.73,100.86,100.65,100.7,21829.0,91.8758,91.9944,91.8029,91.8485,21829.0
2019-01-29 12:00:00,100.68,100.78,100.54,100.54,35790.0,91.8302,91.9214,91.7025,91.7025,35790.0
2019-01-29 12:10:00,100.54,101.07,100.35,101.03,31782.0,91.7025,92.186,91.5292,92.1495,31782.0
2019-01-29 12:20:00,101.08,101.2,100.93,100.94,11571.0,92.1951,92.3045,92.0583,92.0674,11571.0
2019-01-29 12:30:00,100.97,101.0,100.82,100.83,11014.0,92.0947,92.1221,91.9579,91.9671,11014.0
2019-01-29 12:40:00,100.87,100.94,100.77,100.81,8591.0,92.0035,92.0674,91.9123,91.9488,8591.0
2019-01-29 12:50:00,100.82,101.04,100.82,100.97,18977.0,91.9579,92.1586,91.9579,92.0947,18977.0
2019-01-29 13:00:00,100.95,101.07,100.8,100.94,30322.0,92.0765,92.186,91.9397,92.0674,30322.0
2019-01-29 13:10:00,100.94,101.25,100.89,101.05,23849.0,92.0674,92.3501,92.0218,92.1677,23849.0
2019-01-29 13:20:00,101.06,101.11,100.85,100.91,21133.0,92.1768,92.2224,91.9853,92.04,21133.0
2019-01-29 13:30:00,100.92,100.98,100.66,100.68,10517.0,92.0491,92.1039,91.812,91.8302,10517.0
2019-01-29 13:40:00,100.7,100.85,100.64,100.7,11289.0,91.8485,91.9853,91.7938,91.8485,11289.0
2019-01-29 13:50:00,100.72,100.98,100.71,100.98,9236.0,91.8667,92.1039,91.8576,92.1039,9236.0
2019-01-29 14:00:00,100.93,101.0,100.85,100.97,10551.0,92.0583,92.1221,91.9853,92.0947,10551.0
2019-01-29 14:10:00,100.98,100.98,100.7,100.91,13200.0,92.1039,92.1039,91.8485,92.04,13200.0
2019-01-29 14:20:00,100.9,100.96,100.81,100.94,6900.0,92.0309,92.0856,91.9488,92.0674,6900.0
2019-01-29 14:30:00,100.91,101.0,100.77,100.89,24812.0,92.04,92.1221,91.9123,92.0218,24812.0
2019-01-29 14:40:00,100.89,100.9,100.62,100.62,9035.0,92.0218,92.0309,91.7755,91.7755,9035.0
2019-01-29 14:50:00,100.69,100.84,100.66,100.76,11888.0,91.8394,91.9762,91.812,91.9032,11888.0
2019-01-29 15:00:00,100.81,101.2,100.75,101.2,33131.0,91.9488,92.3045,91.8941,92.3045,33131.0
2019-01-29 15:10:00,101.18,101.28,101.1,101.26,41825.0,92.2863,92.3775,92.2133,92.3593,41825.0
2019-01-29 15:20:00,101.26,101.49,101.26,101.38,42064.0,92.3593,92.569,92.3593,92.4687,42064.0
2019-01-29 15:30:00,101.38,101.62,101.37,101.45,44596.0,92.4687,92.6876,92.4596,92.5326,44596.0
2019-01-29 15:40:00,101.45,101.82,101.25,101.42,119598.0,92.5326,92.87,92.3501,92.5052,119598.0
2019-01-29 15:50:00,101.4,101.47,100.99,101.0,246127.0,92.487,92.5508,92.113,92.1221,246127.0
2019-01-30 09:30:00,103.98,104.25,102.11,103.85,83529.0,94.8402,95.0864,93.1345,94.7216,83529.0
2019-01-30 09:40:00,103.98,104.32,102.55,102.56,97058.0,94.8402,95.1503,93.5359,93.545,97058.0
2019-01-30 09:50:00,102.58,103.6,101.87,103.56,73934.0,93.5632,94.4936,92.9156,94.4571,73934.0
2019-01-30 10:00:00,103.51,103.74,102.75,103.68,64277.0,94.4115,94.6213,93.7183,94.5665,64277.0
2019-01-30 10:10:00,103.68,104.34,103.58,104.0,67414.0,94.5665,95.1685,94.4753,94.8584,67414.0
2019-01-30 10:20:00,104.01,104.91,104.0,104.66,75388.0,94.8675,95.6884,94.8584,95.4604,75388.0
2019-01-30 10:30:00,104.67,104.9,104.54,104.68,49017.0,95.4695,95.6793,95.3509,95.4786,49017.0
2019-01-30 10:40:00,104.68,104.9,104.47,104.67,45571.0,95.4786,95.6793,95.2871,95.4695,45571.0
2019-01-30 10:50:00,104.67,104.67,104.04,104.5,45008.0,95.4695,95.4695,94.8949,95.3145,45008.0
2019-01-30 11:00:00,104.54,105.0,104.51,104.82,36761.0,95.3509,95.7705,95.3236,95.6063,36761.0
2019-01-30 11:10:00,104.86,104.87,104.15,104.15,57766.0,95.6428,95.6519,94.9952,94.9952,57766.0
2019-01-30 11:20:00,104.11,104.14,103.1,103.25,36967.0,94.9587,94.9861,94.0375,94.1743,36967.0
2019-01-30 11:30:00,103.26,103.85,103.26,103.71,23295.0,94.1835,94.7216,94.1835,94.5939,23295.0
2019-01-30 11:40:00,103.7,104.13,103.6,103.97,16640.0,94.5848,94.977,94.4936,94.831,16640.0
2019-01-30 11:50:00,103.9,104.04,103.47,104.04,20360.0,94.7672,94.8949,94.375,94.8949,20360.0
2019-01-30 12:00:00,104.06,104.2,103.66,104.0,27607.0,94.9131,95.0408,94.5483,94.8584,27607.0
2019-01-30 12:10:00,104.05,104.49,104.05,104.33,25505.0,94.904,95.3053,94.904,95.1594,25505.0
2019-01-30 12:20:00,104.26,104.44,104.02,104.24,35219.0,95.0956,95.2597,94.8767,95.0773,35219.0
2019-01-30 12:30:00,104.26,104.42,104.14,104.28,17161.0,95.0956,95.2415,94.9861,95.1138,17161.0
2019-01-30 12:40:00,104.31,104.4,103.97,104.14,18582.0,95.1412,95.2233,94.831,94.9861,18582.0
2019-01-30 12:50:00,104.18,104.4,103.99,104.19,12133.0,95.0226,95.2233,94.8493,95.0317,12133.0
2019-01-30 13:00:00,104.15,104.32,103.93,104.25,9890.0,94.9952,95.1503,94.7946,95.0864,9890.0
2019-01-30 13:10:00,104.19,104.28,104.07,104.21,17111.0,95.0317,95.1138,94.9223,95.05,17111.0
2019-01-30 13:20:00,104.24,104.36,104.13,104.29,17128.0,95.0773,95.1868,94.977,95.1229,17128.0
2019-01-30 13:30:00,104.25,104.53,104.22,104.36,24159.0,95.0864,95.3418,95.0591,95.1868,24159.0
2019-01-30 13:40:00,104.36,104.49,104.22,104.27,18052.0,95.1868,95.3053,95.0591,95.1047,18052.0
2019-01-30 13:50:00,104.28,104.72,104.27,104.64,34993.0,95.1138,95.5151,95.1047,95.4422,34993.0
2019-01-30 14:00:00,104.61,105.0,104.54,104.88,54567.0,95.4148,95.7705,95.3509,95.6611,54567.0
2019-01-30 14:10:00,104.91,105.53,104.91,105.44,67095.0,95.6884,96.2539,95.6884,96.1718,67095.0
2019-01-30 14:20:00,105.46,105.89,105.27,105.35,45766.0,96.1901,96.5823,96.0168,96.0897,45766.0
2019-01-30 14:30:00,105.34,105.83,105.25,105.66,59285.0,96.0806,96.5276,95.9985,96.3725,59285.0
2019-01-30 14:40:00,105.63,105.84,105.4,105.84,33075.0,96.3451,96.5367,96.1354,96.5367,33075.0
2019-01-30 14:50:00,105.87,106.28,105.82,106.17,53778.0,96.564,96.938,96.5184,96.8377,53778.0
2019-01-30 15:00:00,106.19,106.37,105.94,105.95,58426.0,96.8559,97.0201,96.6279,96.637,58426.0
2019-01-30 15:10:00,105.95,106.1,105.68,105.93,35687.0,96.637,96.7738,96.3907,96.6188,35687.0
2019-01-30 15:20:00,105.95,106.23,105.87,106.03,53264.0,96.637,96.8924,96.564,96.71,53264.0
2019-01-30 15:30:00,106.02,106.11,105.84,105.93,52201.0,96.7009,96.7829,96.5367,96.6188,52201.0
2019-01-30 15:40:00,105.93,105.95,105.69,105.83,64303.0,96.6188,96.637,96.3999,96.5276,64303.0
2019-01-30 15:50:00,105.83,106.29,105.62,105.98,170557.0,96.5276,96.9471,96.336,96.6644,170557.0
2019-01-31 09:30:00,105.29,105.95,104.66,105.83,66737.0,96.035,96.637,95.4604,96.5276,66737.0
2019-01-31 09:40:00,105.82,106.4,105.61,106.09,61374.0,96.5184,97.0475,96.3269,96.7647,61374.0
2019-01-31 09:50:00,106.14,106.32,105.7,105.77,33719.0,96.8103,96.9745,96.409,96.4728,33719.0
2019-01-31 10:00:00,105.87,106.01,105.53,105.79,27559.0,96.564,96.6917,96.2539,96.4911,27559.0
2019-01-31 10:10:00,105.85,106.27,105.84,106.06,47979.0,96.5458,96.9289,96.5367,96.7373,47979.0
2019-01-31 10:20:00,106.05,106.43,105.78,106.43,43624.0,96.7282,97.0748,96.4819,97.0748,43624.0
2019-01-31 10:30:00,106.47,106.56,106.28,106.48,29601.0,97.1113,97.1934,96.938,97.1204,29601.0
2019-01-31 10:40:00,106.45,106.86,106.35,106.57,57122.0,97.0931,97.467,97.0018,97.2025,57122.0
2019-01-31 10:50:00,106.61,106.88,106.56,106.85,60147.0,97.239,97.4853,97.1934,97.4579,60147.0
2019-01-31 11:00:00,106.84,107.42,106.82,107.33,40977.0,97.4488,97.9778,97.4305,97.8957,40977.0
2019-01-31 11:10:00,107.36,107.8,107.36,107.41,60243.0,97.9231,98.3244,97.9231,97.9687,60243.0
2019-01-31 11:20:00,107.47,107.95,107.41,107.87,44780.0,98.0234,98.4612,97.9687,98.3882,44780.0
2019-01-31 11:30:00,107.89,108.32,107.67,108.32,45475.0,98.4065,98.7987,98.2058,98.7987,45475.0
2019-01-31 11:40:00,108.22,108.65,108.05,108.31,36522.0,98.7075,99.0997,98.5524,98.7896,36522.0
2019-01-31 11:50:00,108.31,108.64,108.09,108.42,40141.0,98.7896,99.0906,98.5889,98.8899,40141.0
2019-01-31 12:00:00,108.39,108.62,108.27,108.48,66894.0,98.8625,99.0723,98.7531,98.9446,66894.0
2019-01-31 12:10:00,108.51,108.63,108.41,108.45,49762.0,98.972,99.0814,98.8808,98.9173,49762.0
2019-01-31 12:20:00,108.45,108.59,108.12,108.26,30897.0,98.9173,99.0449,98.6163,98.744,30897.0
2019-01-31 12:30:00,108.28,108.28,107.98,108.13,24348.0,98.7622,98.7622,98.4886,98.6254,24348.0
2019-01-31 12:40:00,108.17,108.17,107.62,107.69,18710.0,98.6619,98.6619,98.1602,98.2241,18710.0
2019-01-31 12:50:00,107.7,107.8,107.64,107.72,32415.0,98.2332,98.3244,98.1785,98.2514,32415.0
2019-01-31 13:00:00,107.72,107.86,107.65,107.78,27425.0,98.2514,98.3791,98.1876,98.3061,27425.0
2019-01-31 13:10:00,107.79,107.9,107.64,107.73,25013.0,98.3153,98.4156,98.1785,98.2605,25013.0
2019-01-31 13:20:00,107.75,108.03,107.72,107.94,32347.0,98.2788,98.5342,98.2514,98.4521,32347.0
2019-01-31 13:30:00,107.87,107.87,107.65,107.68,47711.0,98.3882,98.3882,98.1876,98.2149,47711.0
2019-01-31 13:40:00,107.62,107.62,107.34,107.52,34411.0,98.1602,98.1602,97.9048,98.069,34411.0
2019-01-31 13:50:00,107.5,107.69,107.5,107.6,14215.0,98.0508,98.2241,98.0508,98.142,14215.0
2019-01-31 14:00:00,107.54,107.66,107.5,107.58,25085.0,98.0872,98.1967,98.0508,98.1237,25085.0
2019-01-31 14:10:00,107.59,107.62,107.33,107.39,23880.0,98.1328,98.1602,97.8957,97.9504,23880.0
2019-01-31 14:20:00,107.36,107.66,107.35,107.43,25420.0,97.9231,98.1967,97.9139,97.9869,25420.0
2019-01-31 14:30:00,107.43,107.46,107.17,107.22,16245.0,97.9869,98.0143,97.7498,97.7954,16245.0
2019-01-31 14:40:00,107.24,107.25,107.11,107.12,17951.0,97.8136,97.8227,97.695,97.7042,17951.0
2019-01-31 14:50:00,107.13,107.23,107.05,107.16,20561.0,97.7133,97.8045,97.6403,97.7406,20561.0
2019-01-31 15:00:00,107.16,107.16,106.93,106.99,26333.0,97.7406,97.7406,97.5309,97.5856,26333.0
2019-01-31 15:10:00,106.97,106.99,106.53,106.55,25273.0,97.5673,97.5856,97.166,97.1843,25273.0
2019-01-31 15:20:00,106.56,106.69,106.51,106.68,19025.0,97.1934,97.312,97.1478,97.3028,19025.0
2019-01-31 15:30:00,106.71,106.89,106.65,106.81,33510.0,97.3302,97.4944,97.2755,97.4214,33510.0
2019-01-31 15:40:00,106.81,106.86,106.56,106.62,33493.0,97.4214,97.467,97.1934,97.2481,33493.0
2019-01-31 15:50:00,106.61,106.91,106.51,106.52,174760.0,97.239,97.5126,97.1478,97.1569,174760.0
2019-02-01 09:30:00,106.94,107.35,106.14,107.28,62445.0,97.54,97.9139,96.8103,97.8501,62445.0
2019-02-01 09:40:00,107.27,107.45,106.35,106.35,34475.0,97.841,98.0052,97.0018,97.0018,34475.0
2019-02-01 09:50:00,106.32,107.13,106.22,106.77,39936.0,96.9745,97.7133,96.8833,97.3849,39936.0
2019-02-01 10:00:00,106.82,107.37,106.75,107.34,17809.0,97.4305,97.9322,97.3667,97.9048,17809.0
2019-02-01 10:10:00,107.29,107.5,107.2,107.26,20525.0,97.8592,98.0508,97.7771,97.8319,20525.0
2019-02-01 10:20:00,107.19,107.44,107.02,107.02,19853.0,97.768,97.996,97.613,97.613,19853.0
2019-02-01 10:30:00,107.03,107.34,106.98,107.34,13891.0,97.6221,97.9048,97.5765,97.9048,13891.0
2019-02-01 10:40:00,107.25,107.68,107.25,107.44,18991.0,97.8227,98.2149,97.8227,97.996,18991.0
2019-02-01 10:50:00,107.43,107.44,106.57,106.6,13452.0,97.9869,97.996,97.2025,97.2299,13452.0
2019-02-01 11:00:00,106.55,107.01,106.44,106.95,18808.0,97.1843,97.6038,97.0839,97.5491,18808.0
2019-02-01 11:10:00,107.02,107.03,106.73,106.73,12502.0,97.613,97.6221,97.3484,97.3484,12502.0
2019-02-01 11:20:00,106.71,107.11,106.71,107.09,18607.0,97.3302,97.695,97.3302,97.6768,18607.0
2019-02-01 11:30:00,107.06,107.15,106.94,106.94,7350.0,97.6494,97.7315,97.54,97.54,7350.0
2019-02-01 11:40:00,106.95,107.13,106.89,106.96,11595.0,97.5491,97.7133,97.4944,97.5582,11595.0
2019-02-01 11:50:00,106.97,107.32,106.97,107.22,15038.0,97.5673,97.8866,97.5673,97.7954,15038.0
2019-02-01 12:00:00,107.25,107.31,107.12,107.12,10833.0,97.8227,97.8775,97.7042,97.7042,10833.0
2019-02-01 12:10:00,107.11,107.11,106.88,106.9,12844.0,97.695,97.695,97.4853,97.5035,12844.0
2019-02-01 12:20:00,106.97,107.08,106.66,107.03,49957.0,97.5673,97.6677,97.2846,97.6221,49957.0
2019-02-01 12:30:00,107.0,107.0,106.67,106.67,14535.0,97.5947,97.5947,97.2937,97.2937,14535.0
2019-02-01 12:40:00,106.67,106.72,106.55,106.61,7060.0,97.2937,97.3393,97.1843,97.239,7060.0
2019-02-01 12:50:00,106.56,106.68,106.47,106.58,12944.0,97.1934,97.3028,97.1113,97.2116,12944.0
2019-02-01 13:00:00,106.58,106.83,106.49,106.78,10149.0,97.2116,97.4397,97.1295,97.394,10149.0
2019-02-01 13:10:00,106.81,106.99,106.69,106.85,9761.0,97.4214,97.5856,97.312,97.4579,9761.0
2019-02-01 13:20:00,106.81,106.96,106.72,106.9,9059.0,97.4214,97.5582,97.3393,97.5035,9059.0
2019-02-01 13:30:00,106.91,106.96,106.87,106.94,3454.0,97.5126,97.5582,97.4761,97.54,3454.0
2019-02-01 13:40:00,106.95,106.99,106.68,106.87,6597.0,97.5491,97.5856,97.3028,97.4761,6597.0
2019-02-01 13:50:00,106.83,106.88,106.71,106.88,5719.0,97.4397,97.4853,97.3302,97.4853,5719.0
2019-02-01 14:00:00,106.84,106.84,106.58,106.69,11113.0,97.4488,97.4488,97.2116,97.312,11113.0
2019-02-01 14:10:00,106.65,106.78,106.44,106.44,20586.0,97.2755,97.394,97.0839,97.0839,20586.0
2019-02-01 14:20:00,106.49,106.54,106.31,106.44,27096.0,97.1295,97.1751,96.9654,97.0839,27096.0
2019-02-01 14:30:00,106.42,106.71,106.41,106.64,15874.0,97.0657,97.3302,97.0566,97.2664,15874.0
2019-02-01 14:40:00,106.64,106.77,106.61,106.67,20180.0,97.2664,97.3849,97.239,97.2937,20180.0
2019-02-01 14:50:00,106.72,106.72,106.25,106.35,13347.0,97.3393,97.3393,96.9106,97.0018,13347.0
2019-02-01 15:00:00,106.3,106.41,106.27,106.33,27365.0,96.9562,97.0566,96.9289,96.9836,27365.0
2019-02-01 15:10:00,106.32,106.49,106.31,106.42,28394.0,96.9745,97.1295,96.9654,97.0657,28394.0
2019-02-01 15:20:00,106.41,106.52,106.3,106.47,18650.0,97.0566,97.1569,96.9562,97.1113,18650.0
2019-02-01 15:30:00,106.49,106.72,106.48,106.71,60233.0,97.1295,97.3393,97.1204,97.3302,60233.0
2019-02-01 15:40:00,106.7,106.7,106.58,106.65,34069.0,97.3211,97.3211,97.2116,97.2755,34069.0
2019-02-01 15:50:00,106.65,107.02,106.43,106.96,116968.0,97.2755,97.613,97.0748,97.5582,116968.0
2019-02-04 09:30:00,107.0,107.0,105.93,105.93,27773.0,97.5947,97.5947,96.6188,96.6188,27773.0
2019-02-04 09:40:00,106.12,106.48,105.76,106.37,6002.0,96.7921,97.1204,96.4637,97.0201,6002.0
2019-02-04 09:50:00,106.58,106.62,106.33,106.44,15793.0,97.2116,97.2481,96.9836,97.0839,15793.0
2019-02-04 10:00:00,106.31,106.66,106.16,106.53,15903.0,96.9654,97.2846,96.8285,97.166,15903.0
2019-02-04 10:10:00,106.55,107.04,106.34,106.53,37671.0,97.1843,97.6312,96.9927,97.166,37671.0
2019-02-04 10:20:00,106.52,106.77,106.43,106.48,25181.0,97.1569,97.3849,97.0748,97.1204,25181.0
2019-02-04 10:30:00,106.48,106.88,106.41,106.88,27350.0,97.1204,97.4853,97.0566,97.4853,27350.0
2019-02-04 10:40:00,106.91,107.04,106.8,106.81,16687.0,97.5126,97.6312,97.4123,97.4214,16687.0
2019-02-04 10:50:00,106.85,106.92,106.64,106.71,10671.0,97.4579,97.5217,97.2664,97.3302,10671.0
2019-02-04 11:00:00,106.73,107.11,106.72,106.98,19454.0,97.3484,97.695,97.3393,97.5765,19454.0
2019-02-04 11:10:00,106.98,107.1,106.9,106.9,7111.0,97.5765,97.6859,97.5035,97.5035,7111.0
2019-02-04 11:20:00,106.92,106.99,106.64,106.84,30499.0,97.5217,97.5856,97.2664,97.4488,30499.0
2019-02-04 11:30:00,106.84,107.04,106.74,106.82,7465.0,97.4488,97.6312,97.3576,97.4305,7465.0
2019-02-04 11:40:00,106.84,106.9,106.77,106.83,4000.0,97.4488,97.5035,97.3849,97.4397,4000.0
2019-02-04 11:50:00,106.8,106.94,106.76,106.94,14996.0,97.4123,97.54,97.3758,97.54,14996.0
2019-02-04 12:00:00,106.94,107.2,106.88,107.14,38169.0,97.54,97.7771,97.4853,97.7224,38169.0
2019-02-04 12:10:00,107.12,107.22,107.07,107.09,5186.0,97.7042,97.7954,97.6586,97.6768,5186.0
2019-02-04 12:20:00,107.05,107.24,107.01,107.16,9449.0,97.6403,97.8136,97.6038,97.7406,9449.0
2019-02-04 12:30:00,107.19,107.23,107.02,107.02,18777.0,97.768,97.8045,97.613,97.613,18777.0
2019-02-04 12:40:00,107.03,107.15,106.87,106.87,15176.0,97.6221,97.7315,97.4761,97.4761,15176.0
2019-02-04 12:50:00,106.87,106.9,106.69,106.87,10289.0,97.4761,97.5035,97.312,97.4761,10289.0
2019-02-04 13:00:00,106.87,106.91,106.79,106.84,5200.0,97.4761,97.5126,97.4032,97.4488,5200.0
2019-02-04 13:10:00,106.87,107.21,106.83,107.13,21569.0,97.4761,97.7863,97.4397,97.7133,21569.0
2019-02-04 13:20:00,107.25,107.28,106.92,106.92,11311.0,97.8227,97.8501,97.5217,97.5217,11311.0
2019-02-04 13:30:00,106.91,106.92,106.81,106.84,7709.0,97.5126,97.5217,97.4214,97.4488,7709.0
2019-02-04 13:40:00,106.85,107.28,106.83,107.17,31101.0,97.4579,97.8501,97.4397,97.7498,31101.0
2019-02-04 13:50:00,107.22,107.29,107.12,107.19,6740.0,97.7954,97.8592,97.7042,97.768,6740.0
2019-02-04 14:00:00,107.23,107.3,107.19,107.29,7884.0,97.8045,97.8683,97.768,97.8592,7884.0
2019-02-04 14:10:00,107.25,107.26,107.1,107.14,7207.0,97.8227,97.8319,97.6859,97.7224,7207.0
2019-02-04 14:20:00,107.1,107.11,106.89,106.92,7960.0,97.6859,97.695,97.4944,97.5217,7960.0
2019-02-04 14:30:00,106.94,107.01,106.86,106.92,10070.0,97.54,97.6038,97.467,97.5217,10070.0
2019-02-04 14:40:00,106.88,106.92,106.81,106.87,15185.0,97.4853,97.5217,97.4214,97.4761,15185.0
2019-02-04 14:50:00,106.89,106.91,106.67,106.71,10731.0,97.4944,97.5126,97.2937,97.3302,10731.0
2019-02-04 15:00:00,106.7,106.87,106.66,106.84,15840.0,97.3211,97.4761,97.2846,97.4488,15840.0
2019-02-04 15:10:00,106.86,106.89,106.76,106.77,12073.0,97.467,97.4944,97.3758,97.3849,12073.0
2019-02-04 15:20:00,106.78,106.81,106.57,106.58,28061.0,97.394,97.4214,97.2025,97.2116,28061.0
2019-02-04 15:30:00,106.6,106.61,106.49,106.51,26144.0,97.2299,97.239,97.1295,97.1478,26144.0
2019-02-04 15:40:00,106.52,106.69,106.47,106.68,24615.0,97.1569,97.312,97.1113,97.3028,24615.0
2019-02-04 15:50:00,106.67,107.03,106.61,107.03,80495.0,97.2937,97.6221,97.239,97.6221,80495.0
2019-02-05 09:30:00,106.98,107.08,106.46,106.86,20632.0,97.5765,97.6677,97.1022,97.467,20632.0
2019-02-05 09:40:00,106.79,107.46,106.79,107.21,15307.0,97.4032,98.0143,97.4032,97.7863,15307.0
2019-02-05 09:50:00,107.28,107.28,106.65,106.65,7476.0,97.8501,97.8501,97.2755,97.2755,7476.0
2019-02-05 10:00:00,106.76,106.96,106.09,106.09,16418.0,97.3758,97.5582,96.7647,96.7647,16418.0
2019-02-05 10:10:00,106.07,106.4,105.9,106.31,16794.0,96.7465,97.0475,96.5914,96.9654,16794.0
2019-02-05 10:20:00,106.29,106.84,106.28,106.8,18794.0,96.9471,97.4488,96.938,97.4123,18794.0
2019-02-05 10:30:00,106.8,107.11,106.67,106.86,16666.0,97.4123,97.695,97.2937,97.467,16666.0
2019-02-05 10:40:00,106.82,107.01,106.74,106.93,7937.0,97.4305,97.6038,97.3576,97.5309,7937.0
2019-02-05 10:50:00,106.99,107.11,106.92,106.98,5831.0,97.5856,97.695,97.5217,97.5765,5831.0
2019-02-05 11:00:00,106.96,107.07,106.81,106.85,14929.0,97.5582,97.6586,97.4214,97.4579,14929.0
2019-02-05 11:10:00,106.93,107.09,106.77,106.95,12766.0,97.5309,97.6768,97.3849,97.5491,12766.0
2019-02-05 11:20:00,106.99,106.99,106.56,106.6,13118.0,97.5856,97.5856,97.1934,97.2299,13118.0
2019-02-05 11:30:00,106.6,106.68,106.4,106.56,13264.0,97.2299,97.3028,97.0475,97.1934,13264.0
2019-02-05 11:40:00,106.53,106.84,106.53,106.7,9100.0,97.166,97.4488,97.166,97.3211,9100.0
2019-02-05 11:50:00,106.74,106.79,106.62,106.65,9190.0,97.3576,97.4032,97.2481,97.2755,9190.0
2019-02-05 12:00:00,106.62,106.82,106.56,106.59,9716.0,97.2481,97.4305,97.1934,97.2207,9716.0
2019-02-05 12:10:00,106.59,106.75,106.51,106.56,9220.0,97.2207,97.3667,97.1478,97.1934,9220.0
2019-02-05 12:20:00,106.55,106.65,106.41,106.53,8890.0,97.1843,97.2755,97.0566,97.166,8890.0
2019-02-05 12:30:00,106.5,106.5,106.33,106.45,8070.0,97.1387,97.1387,96.9836,97.0931,8070.0
2019-02-05 12:40:00,106.41,106.5,106.28,106.42,16463.0,97.0566,97.1387,96.938,97.0657,16463.0
2019-02-05 12:50:00,106.41,106.53,106.24,106.27,9009.0,97.0566,97.166,96.9015,96.9289,9009.0
2019-02-05 13:00:00,106.2,106.5,106.2,106.43,11993.0,96.865,97.1387,96.865,97.0748,11993.0
2019-02-05 13:10:00,106.39,106.55,106.39,106.48,7698.0,97.0383,97.1843,97.0383,97.1204,7698.0
2019-02-05 13:20:00,106.48,106.64,106.39,106.64,11105.0,97.1204,97.2664,97.0383,97.2664,11105.0
2019-02-05 13:30:00,106.6,106.76,106.59,106.76,8677.0,97.2299,97.3758,97.2207,97.3758,8677.0
2019-02-05 13:40:00,106.79,106.97,106.79,106.84,7513.0,97.4032,97.5673,97.4032,97.4488,7513.0
2019-02-05 13:50:00,106.79,106.9,106.76,106.88,6371.0,97.4032,97.5035,97.3758,97.4853,6371.0
2019-02-05 14:00:00,106.86,107.24,106.86,107.23,10540.0,97.467,97.8136,97.467,97.8045,10540.0
2019-02-05 14:10:00,107.23,107.24,107.04,107.15,10063.0,97.8045,97.8136,97.6312,97.7315,10063.0
2019-02-05 14:20:00,107.13,107.17,107.0,107.1,7721.0,97.7133,97.7498,97.5947,97.6859,7721.0
2019-02-05 14:30:00,107.07,107.16,107.04,107.11,11020.0,97.6586,97.7406,97.6312,97.695,11020.0
2019-02-05 14:40:00,107.12,107.14,107.04,107.13,10872.0,97.7042,97.7224,97.6312,97.7133,10872.0
2019-02-05 14:50:00,107.09,107.23,107.09,107.21,7898.0,97.6768,97.8045,97.6768,97.7863,7898.0
2019-02-05 15:00:00,107.2,107.24,107.05,107.11,9649.0,97.7771,97.8136,97.6403,97.695,9649.0
2019-02-05 15:10:00,107.09,107.11,107.0,107.09,11110.0,97.6768,97.695,97.5947,97.6768,11110.0
2019-02-05 15:20:00,107.11,107.13,106.96,107.07,26569.0,97.695,97.7133,97.5582,97.6586,26569.0
2019-02-05 15:30:00,107.07,107.2,106.96,106.98,19461.0,97.6586,97.7771,97.5582,97.5765,19461.0
2019-02-05 15:40:00,106.99,107.06,106.92,106.95,37043.0,97.5856,97.6494,97.5217,97.5491,37043.0
2019-02-05 15:50:00,106.97,106.97,106.71,106.79,98542.0,97.5673,97.5673,97.3302,97.4032,98542.0
2019-02-06 09:30:00,106.99,108.41,106.98,107.63,46817.0,97.5856,98.8808,97.5765,98.1693,46817.0
2019-02-06 09:40:00,107.79,108.25,107.16,108.18,17039.0,98.3153,98.7348,97.7406,98.671,17039.0
2019-02-06 09:50:00,108.11,108.88,108.03,108.88,34039.0,98.6071,99.3095,98.5342,99.3095,34039.0
2019-02-06 10:00:00,108.73,109.14,108.48,108.74,28767.0,99.1726,99.5466,98.9446,99.1818,28767.0
2019-02-06 10:10:00,108.71,108.73,107.89,108.58,39925.0,99.1544,99.1726,98.4065,99.0358,39925.0
2019-02-06 10:20:00,108.5,109.01,108.41,108.64,19251.0,98.9629,99.428,98.8808,99.0906,19251.0
2019-02-06 10:30:00,108.61,108.74,108.32,108.57,33243.0,99.0632,99.1818,98.7987,99.0267,33243.0
2019-02-06 10:40:00,108.57,108.65,108.38,108.4,64398.0,99.0267,99.0997,98.8534,98.8717,64398.0
2019-02-06 10:50:00,108.41,108.79,108.26,108.54,49117.0,98.8808,99.2274,98.744,98.9993,49117.0
2019-02-06 11:00:00,108.5,108.81,108.41,108.72,45479.0,98.9629,99.2456,98.8808,99.1635,45479.0
2019-02-06 11:10:00,108.73,108.86,108.39,108.39,26931.0,99.1726,99.2912,98.8625,98.8625,26931.0
2019-02-06 11:20:00,108.46,108.57,108.17,108.45,23138.0,98.9264,99.0267,98.6619,98.9173,23138.0
2019-02-06 11:30:00,108.45,108.66,108.31,108.6,56594.0,98.9173,99.1088,98.7896,99.0541,56594.0
2019-02-06 11:40:00,108.61,108.73,108.43,108.5,41979.0,99.0632,99.1726,98.899,98.9629,41979.0
2019-02-06 11:50:00,108.47,108.73,108.37,108.72,42926.0,98.9355,99.1726,98.8443,99.1635,42926.0
2019-02-06 12:00:00,108.7,108.83,108.41,108.42,25786.0,99.1453,99.2639,98.8808,98.8899,25786.0
2019-02-06 12:10:00,108.4,108.56,108.32,108.45,16740.0,98.8717,99.0176,98.7987,98.9173,16740.0
2019-02-06 12:20:00,108.45,108.65,108.38,108.44,16513.0,98.9173,99.0997,98.8534,98.9081,16513.0
2019-02-06 12:30:00,108.44,108.52,108.35,108.44,10718.0,98.9081,98.9811,98.826,98.9081,10718.0
2019-02-06 12:40:00,108.44,108.51,108.18,108.31,18666.0,98.9081,98.972,98.671,98.7896,18666.0
2019-02-06 12:50:00,108.31,108.54,108.3,108.51,15933.0,98.7896,98.9993,98.7804,98.972,15933.0
2019-02-06 13:00:00,108.5,108.58,108.38,108.49,22075.0,98.9629,99.0358,98.8534,98.9537,22075.0
2019-02-06 13:10:00,108.47,108.71,108.37,108.64,15388.0,98.9355,99.1544,98.8443,99.0906,15388.0
2019-02-06 13:20:00,108.66,108.8,108.6,108.69,19696.0,99.1088,99.2365,99.0541,99.1362,19696.0
2019-02-06 13:30:00,108.67,108.74,108.34,108.55,59450.0,99.1179,99.1818,98.8169,99.0085,59450.0
2019-02-06 13:40:00,108.61,108.61,108.25,108.27,17157.0,99.0632,99.0632,98.7348,98.7531,17157.0
2019-02-06 13:50:00,108.24,108.33,108.12,108.22,15144.0,98.7257,98.8078,98.6163,98.7075,15144.0
2019-02-06 14:00:00,108.26,108.29,108.09,108.22,19575.0,98.744,98.7713,98.5889,98.7075,19575.0
2019-02-06 14:10:00,108.19,108.22,107.83,107.89,26323.0,98.6801,98.7075,98.3518,98.4065,26323.0
2019-02-06 14:20:00,107.97,108.07,107.87,108.03,20104.0,98.4794,98.5707,98.3882,98.5342,20104.0
2019-02-06 14:30:00,108.04,108.04,107.67,107.67,26761.0,98.5433,98.5433,98.2058,98.2058,26761.0
2019-02-06 14:40:00,107.72,107.94,107.69,107.8,15577.0,98.2514,98.4521,98.2241,98.3244,15577.0
2019-02-06 14:50:00,107.86,107.93,107.72,107.93,14300.0,98.3791,98.443,98.2514,98.443,14300.0
2019-02-06 15:00:00,107.91,108.0,107.77,107.87,26090.0,98.4247,98.5068,98.297,98.3882,26090.0
2019-02-06 15:10:00,107.9,107.93,107.78,107.89,18985.0,98.4156,98.443,98.3061,98.4065,18985.0
2019-02-06 15:20:00,107.91,107.98,107.89,107.91,27629.0,98.4247,98.4886,98.4065,98.4247,27629.0
2019-02-06 15:30:00,107.93,107.94,107.77,107.94,38619.0,98.443,98.4521,98.297,98.4521,38619.0
2019-02-06 15:40:00,107.94,108.0,107.78,107.96,48524.0,98.4521,98.5068,98.3061,98.4703,48524.0
2019-02-06 15:50:00,107.97,108.11,107.72,107.79,118387.0,98.4794,98.6071,98.2514,98.3153,118387.0
2019-02-07 09:30:00,106.62,107.14,105.97,106.26,31319.0,97.2481,97.7224,96.6552,96.9198,31319.0
2019-02-07 09:40:00,106.13,106.28,105.52,105.78,27868.0,96.8012,96.938,96.2448,96.4819,27868.0
2019-02-07 09:50:00,105.84,105.9,105.12,105.58,37288.0,96.5367,96.5914,95.88,96.2995,37288.0
2019-02-07 10:00:00,105.58,105.72,105.43,105.54,19263.0,96.2995,96.4272,96.1627,96.263,19263.0
2019-02-07 10:10:00,105.57,106.11,105.5,105.83,24354.0,96.2904,96.7829,96.2266,96.5276,24354.0
2019-02-07 10:20:00,105.8,106.64,105.79,106.61,28285.0,96.5002,97.2664,96.4911,97.239,28285.0
2019-02-07 10:30:00,106.57,106.86,106.56,106.78,14517.0,97.2025,97.467,97.1934,97.394,14517.0
2019-02-07 10:40:00,106.79,106.83,106.26,106.32,18436.0,97.4032,97.4397,96.9198,96.9745,18436.0
2019-02-07 10:50:00,106.32,106.39,105.86,105.94,36364.0,96.9745,97.0383,96.5549,96.6279,36364.0
2019-02-07 11:00:00,105.98,106.3,105.65,106.3,20850.0,96.6644,96.9562,96.3634,96.9562,20850.0
2019-02-07 11:10:00,106.28,106.33,105.98,106.04,13979.0,96.938,96.9836,96.6644,96.7191,13979.0
2019-02-07 11:20:00,106.04,106.1,105.77,105.83,14802.0,96.7191,96.7738,96.4728,96.5276,14802.0
2019-02-07 11:30:00,105.79,105.79,105.24,105.65,22697.0,96.4911,96.4911,95.9894,96.3634,22697.0
2019-02-07 11:40:00,105.71,105.94,105.38,105.41,30598.0,96.4181,96.6279,96.1171,96.1445,30598.0
2019-02-07 11:50:00,105.4,105.66,105.22,105.22,17290.0,96.1354,96.3725,95.9712,95.9712,17290.0
2019-02-07 12:00:00,105.25,105.47,105.07,105.43,23695.0,95.9985,96.1992,95.8344,96.1627,23695.0
2019-02-07 12:10:00,105.43,105.53,105.2,105.32,9122.0,96.1627,96.2539,95.9529,96.0624,9122.0
2019-02-07 12:20:00,105.27,105.56,105.16,105.17,14234.0,96.0168,96.2813,95.9164,95.9256,14234.0
2019-02-07 12:30:00,105.18,105.52,105.11,105.35,13437.0,95.9347,96.2448,95.8708,96.0897,13437.0
2019-02-07 12:40:00,105.35,105.4,104.98,105.07,34033.0,96.0897,96.1354,95.7523,95.8344,34033.0
2019-02-07 12:50:00,105.08,105.21,104.86,105.15,10047.0,95.8435,95.9621,95.6428,95.9073,10047.0
2019-02-07 13:00:00,105.23,105.68,105.19,105.56,19924.0,95.9803,96.3907,95.9438,96.2813,19924.0
2019-02-07 13:10:00,105.56,105.57,105.3,105.31,10749.0,96.2813,96.2904,96.0441,96.0533,10749.0
2019-02-07 13:20:00,105.31,105.58,105.31,105.44,16144.0,96.0533,96.2995,96.0533,96.1718,16144.0
2019-02-07 13:30:00,105.48,105.65,105.35,105.52,8090.0,96.2083,96.3634,96.0897,96.2448,8090.0
2019-02-07 13:40:00,105.54,105.54,105.27,105.28,13477.0,96.263,96.263,96.0168,96.0259,13477.0
2019-02-07 13:50:00,105.32,105.48,105.16,105.4,10518.0,96.0624,96.2083,95.9164,96.1354,10518.0
2019-02-07 14:00:00,105.39,105.4,105.02,105.05,12306.0,96.1262,96.1354,95.7888,95.8161,12306.0
2019-02-07 14:10:00,105.08,105.08,104.8,104.85,18063.0,95.8435,95.8435,95.5881,95.6337,18063.0
2019-02-07 14:20:00,104.85,105.21,104.84,105.18,12889.0,95.6337,95.9621,95.6246,95.9347,12889.0
2019-02-07 14:30:00,105.19,105.24,105.06,105.09,9438.0,95.9438,95.9894,95.8252,95.8526,9438.0
2019-02-07 14:40:00,105.14,105.14,104.8,104.92,11719.0,95.8982,95.8982,95.5881,95.6975,11719.0
2019-02-07 14:50:00,104.87,105.04,104.8,104.99,16561.0,95.6519,95.807,95.5881,95.7614,16561.0
2019-02-07 15:00:00,104.93,105.13,104.83,104.92,17304.0,95.7067,95.8891,95.6155,95.6975,17304.0
2019-02-07 15:10:00,104.9,105.17,104.89,105.12,12720.0,95.6793,95.9256,95.6702,95.88,12720.0
2019-02-07 15:20:00,105.19,105.32,105.19,105.24,10513.0,95.9438,96.0624,95.9438,95.9894,10513.0
2019-02-07 15:30:00,105.26,105.44,105.17,105.42,24173.0,96.0077,96.1718,95.9256,96.1536,24173.0
2019-02-07 15:40:00,105.4,105.7,105.4,105.54,28087.0,96.1354,96.409,96.1354,96.263,28087.0
2019-02-07 15:50:00,105.54,105.69,105.34,105.47,133705.0,96.263,96.3999,96.0806,96.1992,133705.0
2019-02-08 09:30:00,104.21,105.48,103.8,105.01,39883.0,95.05,96.2083,94.676,95.7796,39883.0
2019-02-08 09:40:00,105.05,105.17,104.21,104.76,12666.0,95.8161,95.9256,95.05,95.5516,12666.0
2019-02-08 09:50:00,104.7,105.0,104.38,104.51,15487.0,95.4969,95.7705,95.205,95.3236,15487.0
2019-02-08 10:00:00,104.31,104.77,104.25,104.66,15223.0,95.1412,95.5607,95.0864,95.4604,15223.0
2019-02-08 10:10:00,104.67,104.69,104.07,104.25,10048.0,95.4695,95.4878,94.9223,95.0864,10048.0
2019-02-08 10:20:00,104.11,104.61,103.93,104.51,13945.0,94.9587,95.4148,94.7946,95.3236,13945.0
2019-02-08 10:30:00,104.46,104.62,104.35,104.45,19802.0,95.278,95.4239,95.1776,95.2689,19802.0
2019-02-08 10:40:00,104.45,104.6,104.29,104.46,10109.0,95.2689,95.4057,95.1229,95.278,10109.0
2019-02-08 10:50:00,104.5,104.5,104.1,104.36,16495.0,95.3145,95.3145,94.9496,95.1868,16495.0
2019-02-08 11:00:00,104.36,104.51,104.2,104.51,7555.0,95.1868,95.3236,95.0408,95.3236,7555.0
2019-02-08 11:10:00,104.51,104.51,104.25,104.25,9076.0,95.3236,95.3236,95.0864,95.0864,9076.0
2019-02-08 11:20:00,104.22,104.41,104.16,104.27,7205.0,95.0591,95.2324,95.0043,95.1047,7205.0
2019-02-08 11:30:00,104.28,104.3,103.88,104.03,11400.0,95.1138,95.132,94.749,94.8858,11400.0
2019-02-08 11:40:00,104.03,104.19,103.6,103.67,11840.0,94.8858,95.0317,94.4936,94.5574,11840.0
2019-02-08 11:50:00,103.71,104.3,103.45,104.16,9201.0,94.5939,95.132,94.3568,95.0043,9201.0
2019-02-08 12:00:00,104.22,104.29,104.05,104.05,4512.0,95.0591,95.1229,94.904,94.904,4512.0
2019-02-08 12:10:00,103.99,104.23,103.92,104.16,5759.0,94.8493,95.0682,94.7854,95.0043,5759.0
2019-02-08 12:20:00,104.22,104.26,104.11,104.21,6489.0,95.0591,95.0956,94.9587,95.05,6489.0
2019-02-08 12:30:00,104.22,104.36,104.18,104.3,6753.0,95.0591,95.1868,95.0226,95.132,6753.0
2019-02-08 12:40:00,104.34,104.47,104.22,104.47,21601.0,95.1685,95.2871,95.0591,95.2871,21601.0
2019-02-08 12:50:00,104.47,104.5,104.31,104.34,20356.0,95.2871,95.3145,95.1412,95.1685,20356.0
2019-02-08 13:00:00,104.35,104.55,104.33,104.47,13161.0,95.1776,95.3601,95.1594,95.2871,13161.0
2019-02-08 13:10:00,104.53,104.73,104.53,104.66,12925.0,95.3418,95.5242,95.3418,95.4604,12925.0
2019-02-08 13:20:00,104.73,104.76,104.61,104.65,6052.0,95.5242,95.5516,95.4148,95.4513,6052.0
2019-02-08 13:30:00,104.69,104.7,104.56,104.59,4100.0,95.4878,95.4969,95.3692,95.3965,4100.0
2019-02-08 13:40:00,104.62,104.96,104.62,104.96,5461.0,95.4239,95.734,95.4239,95.734,5461.0
2019-02-08 13:50:00,104.96,105.14,104.89,105.13,9053.0,95.734,95.8982,95.6702,95.8891,9053.0
2019-02-08 14:00:00,105.12,105.35,105.01,105.35,8031.0,95.88,96.0897,95.7796,96.0897,8031.0
2019-02-08 14:10:00,105.3,105.5,105.27,105.3,11892.0,96.0441,96.2266,96.0168,96.0441,11892.0
2019-02-08 14:20:00,105.32,105.33,105.18,105.25,6490.0,96.0624,96.0715,95.9347,95.9985,6490.0
2019-02-08 14:30:00,105.25,105.41,105.16,105.18,7764.0,95.9985,96.1445,95.9164,95.9347,7764.0
2019-02-08 14:40:00,105.24,105.48,105.16,105.38,3080.0,95.9894,96.2083,95.9164,96.1171,3080.0
2019-02-08 14:50:00,105.38,105.39,105.2,105.27,5311.0,96.1171,96.1262,95.9529,96.0168,5311.0
2019-02-08 15:00:00,105.21,105.25,105.12,105.22,5401.0,95.9621,95.9985,95.88,95.9712,5401.0
2019-02-08 15:10:00,105.22,105.5,105.22,105.49,8060.0,95.9712,96.2266,95.9712,96.2174,8060.0
2019-02-08 15:20:00,105.45,105.54,105.34,105.41,8547.0,96.181,96.263,96.0806,96.1445,8547.0
2019-02-08 15:30:00,105.4,105.4,105.19,105.31,9553.0,96.1354,96.1354,95.9438,96.0533,9553.0
2019-02-08 15:40:00,105.33,105.33,105.09,105.13,20869.0,96.0715,96.0715,95.8526,95.8891,20869.0
2019-02-08 15:50:00,105.13,105.61,105.13,105.61,66438.0,95.8891,96.3269,95.8891,96.3269,66438.0
2019-02-11 09:30:00,106.18,106.6,105.78,105.83,34506.0,96.8468,97.2299,96.4819,96.5276,34506.0
2019-02-11 09:40:00,105.82,105.99,105.54,105.62,29803.0,96.5184,96.6735,96.263,96.336,29803.0
2019-02-11 09:50:00,105.62,106.01,105.42,105.83,6617.0,96.336,96.6917,96.1536,96.5276,6617.0
2019-02-11 10:00:00,105.96,106.03,105.7,105.77,15542.0,96.6461,96.71,96.409,96.4728,15542.0
2019-02-11 10:10:00,105.86,105.88,105.56,105.86,3694.0,96.5549,96.5732,96.2813,96.5549,3694.0
2019-02-11 10:20:00,105.83,105.83,105.42,105.66,4200.0,96.5276,96.5276,96.1536,96.3725,4200.0
2019-02-11 10:30:00,105.48,105.73,105.48,105.63,3635.0,96.2083,96.4363,96.2083,96.3451,3635.0
2019-02-11 10:40:00,105.55,105.71,105.53,105.68,3678.0,96.2722,96.4181,96.2539,96.3907,3678.0
2019-02-11 10:50:00,105.62,105.64,105.44,105.6,3400.0,96.336,96.3543,96.1718,96.3178,3400.0
2019-02-11 11:00:00,105.6,105.67,105.35,105.35,4742.0,96.3178,96.3816,96.0897,96.0897,4742.0
2019-02-11 11:10:00,105.25,105.69,105.25,105.66,28254.0,95.9985,96.3999,95.9985,96.3725,28254.0
2019-02-11 11:20:00,105.56,105.81,105.56,105.7,5715.0,96.2813,96.5093,96.2813,96.409,5715.0
2019-02-11 11:30:00,105.66,105.7,105.48,105.55,5793.0,96.3725,96.409,96.2083,96.2722,5793.0
2019-02-11 11:40:00,105.55,105.82,105.5,105.78,6821.0,96.2722,96.5184,96.2266,96.4819,6821.0
2019-02-11 11:50:00,105.76,105.78,105.55,105.77,5155.0,96.4637,96.4819,96.2722,96.4728,5155.0
2019-02-11 12:00:00,105.76,106.0,105.76,105.9,4892.0,96.4637,96.6826,96.4637,96.5914,4892.0
2019-02-11 12:10:00,105.88,106.02,105.86,105.86,5382.0,96.5732,96.7009,96.5549,96.5549,5382.0
2019-02-11 12:20:00,105.82,106.02,105.8,105.94,5805.0,96.5184,96.7009,96.5002,96.6279,5805.0
2019-02-11 12:30:00,105.98,105.99,105.84,105.87,2100.0,96.6644,96.6735,96.5367,96.564,2100.0
2019-02-11 12:40:00,105.85,106.14,105.8,106.06,165746.0,96.5458,96.8103,96.5002,96.7373,165746.0
2019-02-11 12:50:00,106.07,106.34,106.05,106.29,10170.0,96.7465,96.9927,96.7282,96.9471,10170.0
2019-02-11 13:00:00,106.22,106.32,106.15,106.16,3300.0,96.8833,96.9745,96.8194,96.8285,3300.0
2019-02-11 13:10:00,106.18,106.18,106.0,106.0,4137.0,96.8468,96.8468,96.6826,96.6826,4137.0
2019-02-11 13:20:00,106.08,106.17,106.02,106.09,9951.0,96.7556,96.8377,96.7009,96.7647,9951.0
2019-02-11 13:30:00,106.09,106.22,106.08,106.22,11232.0,96.7647,96.8833,96.7556,96.8833,11232.0
2019-02-11 13:40:00,106.23,106.23,106.03,106.09,6649.0,96.8924,96.8924,96.71,96.7647,6649.0
2019-02-11 13:50:00,106.09,106.14,105.97,105.97,21700.0,96.7647,96.8103,96.6552,96.6552,21700.0
2019-02-11 14:00:00,106.04,106.04,105.84,105.89,14200.0,96.7191,96.7191,96.5367,96.5823,14200.0
2019-02-11 14:10:00,105.91,105.95,105.75,105.75,2434.0,96.6005,96.637,96.4546,96.4546,2434.0
2019-02-11 14:20:00,105.72,105.8,105.59,105.68,17511.0,96.4272,96.5002,96.3086,96.3907,17511.0
2019-02-11 14:30:00,105.71,105.89,105.59,105.64,77583.0,96.4181,96.5823,96.3086,96.3543,77583.0
2019-02-11 14:40:00,105.65,105.8,105.57,105.6,9285.0,96.3634,96.5002,96.2904,96.3178,9285.0
2019-02-11 14:50:00,105.63,105.7,105.51,105.51,5700.0,96.3451,96.409,96.2357,96.2357,5700.0
2019-02-11 15:00:00,105.53,105.65,105.49,105.61,10353.0,96.2539,96.3634,96.2174,96.3269,10353.0
2019-02-11 15:10:00,105.62,105.65,105.37,105.37,14331.0,96.336,96.3634,96.108,96.108,14331.0
2019-02-11 15:20:00,105.41,105.48,105.37,105.45,9825.0,96.1445,96.2083,96.108,96.181,9825.0
2019-02-11 15:30:00,105.44,105.48,105.25,105.43,14733.0,96.1718,96.2083,95.9985,96.1627,14733.0
2019-02-11 15:40:00,105.4,105.59,105.4,105.45,16324.0,96.1354,96.3086,96.1354,96.181,16324.0
2019-02-11 15:50:00,105.48,105.72,105.45,105.65,66474.0,96.2083,96.4272,96.181,96.3634,66474.0
2019-02-12 09:30:00,106.81,106.95,106.4,106.66,27402.0,97.4214,97.5491,97.0475,97.2846,27402.0
2019-02-12 09:40:00,106.7,107.4,106.7,107.24,29463.0,97.3211,97.9596,97.3211,97.8136,29463.0
2019-02-12 09:50:00,107.26,107.35,107.03,107.21,28909.0,97.8319,97.9139,97.6221,97.7863,28909.0
2019-02-12 10:00:00,107.23,107.38,107.01,107.01,12786.0,97.8045,97.9413,97.6038,97.6038,12786.0
2019-02-12 10:10:00,107.04,107.32,106.89,107.32,17271.0,97.6312,97.8866,97.4944,97.8866,17271.0
2019-02-12 10:20:00,107.33,107.38,106.96,107.02,7884.0,97.8957,97.9413,97.5582,97.613,7884.0
2019-02-12 10:30:00,107.11,107.24,106.98,107.12,3506.0,97.695,97.8136,97.5765,97.7042,3506.0
2019-02-12 10:40:00,107.08,107.11,106.76,106.84,3800.0,97.6677,97.695,97.3758,97.4488,3800.0
2019-02-12 10:50:00,106.91,107.34,106.85,107.22,7221.0,97.5126,97.9048,97.4579,97.7954,7221.0
2019-02-12 11:00:00,107.28,107.39,107.14,107.3,9648.0,97.8501,97.9504,97.7224,97.8683,9648.0
2019-02-12 11:10:00,107.28,107.36,107.21,107.3,4300.0,97.8501,97.9231,97.7863,97.8683,4300.0
2019-02-12 11:20:00,107.31,107.31,107.05,107.13,5846.0,97.8775,97.8775,97.6403,97.7133,5846.0
2019-02-12 11:30:00,107.19,107.28,107.03,107.05,4050.0,97.768,97.8501,97.6221,97.6403,4050.0
2019-02-12 11:40:00,106.99,107.03,106.91,107.03,3700.0,97.5856,97.6221,97.5126,97.6221,3700.0
2019-02-12 11:50:00,107.02,107.24,107.02,107.21,3212.0,97.613,97.8136,97.613,97.7863,3212.0
2019-02-12 12:00:00,107.18,107.38,107.16,107.23,4595.0,97.7589,97.9413,97.7406,97.8045,4595.0
2019-02-12 12:10:00,107.18,107.39,107.18,107.23,11382.0,97.7589,97.9504,97.7589,97.8045,11382.0
2019-02-12 12:20:00,107.22,107.28,107.09,107.24,7220.0,97.7954,97.8501,97.6768,97.8136,7220.0
2019-02-12 12:30:00,107.26,107.31,107.15,107.15,8555.0,97.8319,97.8775,97.7315,97.7315,8555.0
2019-02-12 12:40:00,107.19,107.2,107.03,107.04,3200.0,97.768,97.7771,97.6221,97.6312,3200.0
2019-02-12 12:50:00,107.09,107.19,107.07,107.12,4385.0,97.6768,97.768,97.6586,97.7042,4385.0
2019-02-12 13:00:00,107.14,107.15,107.0,107.09,4194.0,97.7224,97.7315,97.5947,97.6768,4194.0
2019-02-12 13:10:00,107.1,107.16,106.96,107.12,5550.0,97.6859,97.7406,97.5582,97.7042,5550.0
2019-02-12 13:20:00,107.17,107.25,107.16,107.22,2924.0,97.7498,97.8227,97.7406,97.7954,2924.0
2019-02-12 13:30:00,107.16,107.47,107.16,107.47,14746.0,97.7406,98.0234,97.7406,98.0234,14746.0
2019-02-12 13:40:00,107.43,107.45,107.32,107.4,4948.0,97.9869,98.0052,97.8866,97.9596,4948.0
2019-02-12 13:50:00,107.41,107.49,107.38,107.4,5729.0,97.9687,98.0416,97.9413,97.9596,5729.0
2019-02-12 14:00:00,107.43,107.5,107.38,107.46,6640.0,97.9869,98.0508,97.9413,98.0143,6640.0
2019-02-12 14:10:00,107.5,107.5,107.38,107.48,4322.0,98.0508,98.0508,97.9413,98.0325,4322.0
2019-02-12 14:20:00,107.5,107.65,107.49,107.54,5136.0,98.0508,98.1876,98.0416,98.0872,5136.0
2019-02-12 14:30:00,107.51,107.55,107.31,107.33,6310.0,98.0599,98.0964,97.8775,97.8957,6310.0
2019-02-12 14:40:00,107.35,107.46,107.33,107.46,7083.0,97.9139,98.0143,97.8957,98.0143,7083.0
2019-02-12 14:50:00,107.48,107.51,107.36,107.4,6802.0,98.0325,98.0599,97.9231,97.9596,6802.0
2019-02-12 15:00:00,107.33,107.42,107.24,107.31,8375.0,97.8957,97.9778,97.8136,97.8775,8375.0
2019-02-12 15:10:00,107.31,107.38,107.24,107.24,7664.0,97.8775,97.9413,97.8136,97.8136,7664.0
2019-02-12 15:20:00,107.27,107.38,107.24,107.29,8293.0,97.841,97.9413,97.8136,97.8592,8293.0
2019-02-12 15:30:00,107.29,107.33,107.1,107.14,12900.0,97.8592,97.8957,97.6859,97.7224,12900.0
2019-02-12 15:40:00,107.13,107.15,107.01,107.04,13978.0,97.7133,97.7315,97.6038,97.6312,13978.0
2019-02-12 15:50:00,107.01,107.3,106.99,107.2,70909.0,97.6038,97.8683,97.5856,97.7771,70909.0
2019-02-13 09:30:00,107.52,108.0,107.32,107.68,24303.0,98.069,98.5068,97.8866,98.2149,24303.0
2019-02-13 09:40:00,107.82,107.85,107.37,107.53,32643.0,98.3426,98.37,97.9322,98.0781,32643.0
2019-02-13 09:50:00,107.62,107.97,107.62,107.95,14056.0,98.1602,98.4794,98.1602,98.4612,14056.0
2019-02-13 10:00:00,107.87,108.05,107.42,107.42,9375.0,98.3882,98.5524,97.9778,97.9778,9375.0
2019-02-13 10:10:00,107.46,107.63,107.37,107.55,13957.0,98.0143,98.1693,97.9322,98.0964,13957.0
2019-02-13 10:20:00,107.57,108.03,107.51,108.01,37841.0,98.1146,98.5342,98.0599,98.5159,37841.0
2019-02-13 10:30:00,107.95,108.27,107.95,108.19,15842.0,98.4612,98.7531,98.4612,98.6801,15842.0
2019-02-13 10:40:00,108.13,108.31,108.1,108.22,10341.0,98.6254,98.7896,98.598,98.7075,10341.0
2019-02-13 10:50:00,108.24,108.29,108.01,108.18,10150.0,98.7257,98.7713,98.5159,98.671,10150.0
2019-02-13 11:00:00,108.19,108.28,108.06,108.09,16305.0,98.6801,98.7622,98.5615,98.5889,16305.0
2019-02-13 11:10:00,108.12,108.12,107.79,107.85,20031.0,98.6163,98.6163,98.3153,98.37,20031.0
2019-02-13 11:20:00,107.82,107.92,107.77,107.82,13827.0,98.3426,98.4338,98.297,98.3426,13827.0
2019-02-13 11:30:00,107.77,107.91,107.65,107.77,10420.0,98.297,98.4247,98.1876,98.297,10420.0
2019-02-13 11:40:00,107.8,107.88,107.7,107.85,6418.0,98.3244,98.3974,98.2332,98.37,6418.0
2019-02-13 11:50:00,107.81,108.07,107.81,108.06,5616.0,98.3335,98.5707,98.3335,98.5615,5616.0
2019-02-13 12:00:00,108.02,108.21,108.02,108.05,12078.0,98.5251,98.6984,98.5251,98.5524,12078.0
2019-02-13 12:10:00,108.06,108.07,107.95,108.02,3200.0,98.5615,98.5707,98.4612,98.5251,3200.0
2019-02-13 12:20:00,108.02,108.05,107.88,108.01,4002.0,98.5251,98.5524,98.3974,98.5159,4002.0
2019-02-13 12:30:00,108.04,108.07,107.92,108.01,3900.0,98.5433,98.5707,98.4338,98.5159,3900.0
2019-02-13 12:40:00,108.01,108.21,108.01,108.14,6994.0,98.5159,98.6984,98.5159,98.6345,6994.0
2019-02-13 12:50:00,108.17,108.17,108.0,108.14,9398.0,98.6619,98.6619,98.5068,98.6345,9398.0
2019-02-13 13:00:00,108.13,108.3,108.06,108.26,15503.0,98.6254,98.7804,98.5615,98.744,15503.0
2019-02-13 13:10:00,108.26,108.35,108.15,108.32,7792.0,98.744,98.826,98.6436,98.7987,7792.0
2019-02-13 13:20:00,108.31,108.48,108.29,108.33,15387.0,98.7896,98.9446,98.7713,98.8078,15387.0
2019-02-13 13:30:00,108.33,108.4,107.95,107.98,16233.0,98.8078,98.8717,98.4612,98.4886,16233.0
2019-02-13 13:40:00,108.02,108.11,107.95,108.05,6715.0,98.5251,98.6071,98.4612,98.5524,6715.0
2019-02-13 13:50:00,108.05,108.08,107.93,107.99,5183.0,98.5524,98.5798,98.443,98.4977,5183.0
2019-02-13 14:00:00,108.02,108.08,107.94,108.03,10809.0,98.5251,98.5798,98.4521,98.5342,10809.0
2019-02-13 14:10:00,108.03,108.22,107.97,108.22,9728.0,98.5342,98.7075,98.4794,98.7075,9728.0
2019-02-13 14:20:00,108.2,108.26,108.14,108.14,8211.0,98.6892,98.744,98.6345,98.6345,8211.0
2019-02-13 14:30:00,108.16,108.27,108.12,108.12,13317.0,98.6527,98.7531,98.6163,98.6163,13317.0
2019-02-13 14:40:00,108.09,108.49,108.09,108.45,12514.0,98.5889,98.9537,98.5889,98.9173,12514.0
2019-02-13 14:50:00,108.49,108.49,108.27,108.43,14169.0,98.9537,98.9537,98.7531,98.899,14169.0
2019-02-13 15:00:00,108.45,108.5,108.24,108.24,15331.0,98.9173,98.9629,98.7257,98.7257,15331.0
2019-02-13 15:10:00,108.28,108.3,108.18,108.18,14654.0,98.7622,98.7804,98.671,98.671,14654.0
2019-02-13 15:20:00,108.2,108.24,108.15,108.19,11153.0,98.6892,98.7257,98.6436,98.6801,11153.0
2019-02-13 15:30:00,108.16,108.18,107.89,107.89,32676.0,98.6527,98.671,98.4065,98.4065,32676.0
2019-02-13 15:40:00,107.92,108.01,107.58,107.74,55280.0,98.4338,98.5159,98.1237,98.2697,55280.0
2019-02-13 15:50:00,107.71,107.96,107.61,107.87,122558.0,98.2423,98.4703,98.1511,98.3882,122558.0
2019-02-14 09:30:00,106.75,107.23,106.5,107.23,42094.0,98.0483,98.4891,97.8186,98.4891,42094.0
2019-02-14 09:40:00,107.27,107.76,107.18,107.5,13817.0,98.5259,98.9759,98.4432,98.7371,13817.0
2019-02-14 09:50:00,107.49,108.12,107.41,108.11,19545.0,98.7279,99.3066,98.6545,99.2974,19545.0
2019-02-14 10:00:00,108.16,108.49,108.09,108.22,66177.0,99.3433,99.6464,99.279,99.3984,66177.0
2019-02-14 10:10:00,108.23,108.26,108.02,108.15,43988.0,99.4076,99.4352,99.2147,99.3341,43988.0
2019-02-14 10:20:00,108.2,108.28,107.84,108.0,38766.0,99.3801,99.4536,99.0494,99.1964,38766.0
2019-02-14 10:30:00,108.0,108.11,107.22,107.33,20274.0,99.1964,99.2974,98.48,98.581,20274.0
2019-02-14 10:40:00,107.37,108.12,107.37,108.01,22056.0,98.6177,99.3066,98.6177,99.2056,22056.0
2019-02-14 10:50:00,108.05,108.05,107.72,107.82,10717.0,99.2423,99.2423,98.9392,99.031,10717.0
2019-02-14 11:00:00,107.86,107.88,107.47,107.68,7580.0,99.0678,99.0862,98.7096,98.9025,7580.0
2019-02-14 11:10:00,107.72,107.73,107.49,107.53,9950.0,98.9392,98.9484,98.7279,98.7647,9950.0
2019-02-14 11:20:00,107.53,107.61,107.39,107.39,8400.0,98.7647,98.8382,98.6361,98.6361,8400.0
2019-02-14 11:30:00,107.53,107.53,107.27,107.4,5575.0,98.7647,98.7647,98.5259,98.6453,5575.0
2019-02-14 11:40:00,107.52,107.72,107.49,107.5,10689.0,98.7555,98.9392,98.7279,98.7371,10689.0
2019-02-14 11:50:00,107.55,107.64,107.31,107.46,6409.0,98.7831,98.8657,98.5626,98.7004,6409.0
2019-02-14 12:00:00,107.48,107.58,107.33,107.54,10630.0,98.7188,98.8106,98.581,98.7739,10630.0
2019-02-14 12:10:00,107.61,107.61,107.41,107.58,10380.0,98.8382,98.8382,98.6545,98.8106,10380.0
2019-02-14 12:20:00,107.56,107.67,107.45,107.57,6759.0,98.7922,98.8933,98.6912,98.8014,6759.0
2019-02-14 12:30:00,107.6,107.65,107.39,107.54,6775.0,98.829,98.8749,98.6361,98.7739,6775.0
2019-02-14 12:40:00,107.52,107.6,107.47,107.49,9102.0,98.7555,98.829,98.7096,98.7279,9102.0
2019-02-14 12:50:00,107.48,107.54,107.4,107.49,6692.0,98.7188,98.7739,98.6453,98.7279,6692.0
2019-02-14 13:00:00,107.51,107.54,107.44,107.46,6175.0,98.7463,98.7739,98.682,98.7004,6175.0
2019-02-14 13:10:00,107.44,107.57,107.4,107.45,6864.0,98.682,98.8014,98.6453,98.6912,6864.0
2019-02-14 13:20:00,107.46,107.5,107.4,107.46,3552.0,98.7004,98.7371,98.6453,98.7004,3552.0
2019-02-14 13:30:00,107.48,107.53,107.43,107.47,4462.0,98.7188,98.7647,98.6728,98.7096,4462.0
2019-02-14 13:40:00,107.46,107.54,107.4,107.47,8447.0,98.7004,98.7739,98.6453,98.7096,8447.0
2019-02-14 13:50:00,107.48,107.48,107.34,107.41,5616.0,98.7188,98.7188,98.5902,98.6545,5616.0
2019-02-14 14:00:00,107.4,107.4,107.28,107.39,3915.0,98.6453,98.6453,98.5351,98.6361,3915.0
2019-02-14 14:10:00,107.43,107.48,107.37,107.43,6009.0,98.6728,98.7188,98.6177,98.6728,6009.0
2019-02-14 14:20:00,107.4,107.4,107.22,107.26,29460.0,98.6453,98.6453,98.48,98.5167,29460.0
2019-02-14 14:30:00,107.21,107.39,107.2,107.33,4966.0,98.4708,98.6361,98.4616,98.581,4966.0
2019-02-14 14:40:00,107.32,107.38,107.18,107.18,6650.0,98.5718,98.6269,98.4432,98.4432,6650.0
2019-02-14 14:50:00,107.14,107.28,107.1,107.17,5771.0,98.4065,98.5351,98.3697,98.434,5771.0
2019-02-14 15:00:00,107.2,107.5,107.17,107.19,9885.0,98.4616,98.7371,98.434,98.4524,9885.0
2019-02-14 15:10:00,107.19,107.3,107.15,107.25,3500.0,98.4524,98.5534,98.4157,98.5075,3500.0
2019-02-14 15:20:00,107.24,107.37,107.22,107.36,9243.0,98.4983,98.6177,98.48,98.6085,9243.0
2019-02-14 15:30:00,107.35,107.6,107.31,107.56,64675.0,98.5994,98.829,98.5626,98.7922,64675.0
2019-02-14 15:40:00,107.54,107.62,107.46,107.53,15912.0,98.7739,98.8474,98.7004,98.7647,15912.0
2019-02-14 15:50:00,107.54,107.63,107.1,107.14,65636.0,98.7739,98.8565,98.3697,98.4065,65636.0
2019-02-15 09:30:00,108.26,108.26,106.33,106.85,109181.0,99.4352,99.4352,97.6625,98.1401,109181.0
2019-02-15 09:40:00,106.72,107.34,106.49,107.31,26627.0,98.0207,98.5902,97.8095,98.5626,26627.0
2019-02-15 09:50:00,107.25,107.25,106.59,107.08,25583.0,98.5075,98.5075,97.9013,98.3514,25583.0
2019-02-15 10:00:00,107.1,107.67,106.96,107.63,30905.0,98.3697,98.8933,98.2412,98.8565,30905.0
2019-02-15 10:10:00,107.67,107.67,107.24,107.31,9767.0,98.8933,98.8933,98.4983,98.5626,9767.0
2019-02-15 10:20:00,107.35,107.85,107.35,107.7,58760.0,98.5994,99.0586,98.5994,98.9208,58760.0
2019-02-15 10:30:00,107.78,108.2,107.77,108.03,19535.0,98.9943,99.3801,98.9851,99.2239,19535.0
2019-02-15 10:40:00,108.04,108.21,107.72,107.72,9663.0,99.2331,99.3893,98.9392,98.9392,9663.0
2019-02-15 10:50:00,107.7,107.7,107.4,107.44,23200.0,98.9208,98.9208,98.6453,98.682,23200.0
2019-02-15 11:00:00,107.49,107.75,107.47,107.58,16631.0,98.7279,98.9668,98.7096,98.8106,16631.0
2019-02-15 11:10:00,107.52,107.54,107.28,107.37,16780.0,98.7555,98.7739,98.5351,98.6177,16780.0
2019-02-15 11:20:00,107.38,107.55,107.25,107.55,18447.0,98.6269,98.7831,98.5075,98.7831,18447.0
2019-02-15 11:30:00,107.49,107.58,107.42,107.56,17886.0,98.7279,98.8106,98.6637,98.7922,17886.0
2019-02-15 11:40:00,107.56,107.62,107.41,107.6,14782.0,98.7922,98.8474,98.6545,98.829,14782.0
2019-02-15 11:50:00,107.58,107.72,107.44,107.62,10512.0,98.8106,98.9392,98.682,98.8474,10512.0
2019-02-15 12:00:00,107.64,107.69,107.52,107.6,8197.0,98.8657,98.9116,98.7555,98.829,8197.0
2019-02-15 12:10:00,107.57,107.79,107.55,107.75,9527.0,98.8014,99.0035,98.7831,98.9668,9527.0
2019-02-15 12:20:00,107.75,107.84,107.66,107.7,14264.0,98.9668,99.0494,98.8841,98.9208,14264.0
2019-02-15 12:30:00,107.69,107.89,107.67,107.78,24975.0,98.9116,99.0953,98.8933,98.9943,24975.0
2019-02-15 12:40:00,107.79,107.8,107.67,107.75,9593.0,99.0035,99.0127,98.8933,98.9668,9593.0
2019-02-15 12:50:00,107.71,107.78,107.67,107.7,11291.0,98.93,98.9943,98.8933,98.9208,11291.0
2019-02-15 13:00:00,107.69,107.72,107.62,107.65,41828.0,98.9116,98.9392,98.8474,98.8749,41828.0
2019-02-15 13:10:00,107.66,107.7,107.58,107.62,22367.0,98.8841,98.9208,98.8106,98.8474,22367.0
2019-02-15 13:20:00,107.64,107.7,107.58,107.62,15280.0,98.8657,98.9208,98.8106,98.8474,15280.0
2019-02-15 13:30:00,107.62,107.67,107.61,107.67,9566.0,98.8474,98.8933,98.8382,98.8933,9566.0
2019-02-15 13:40:00,107.68,107.74,107.65,107.69,13723.0,98.9025,98.9576,98.8749,98.9116,13723.0
2019-02-15 13:50:00,107.72,107.87,107.71,107.8,25079.0,98.9392,99.077,98.93,99.0127,25079.0
2019-02-15 14:00:00,107.8,107.82,107.67,107.75,7460.0,99.0127,99.031,98.8933,98.9668,7460.0
2019-02-15 14:10:00,107.76,107.77,107.61,107.61,18632.0,98.9759,98.9851,98.8382,98.8382,18632.0
2019-02-15 14:20:00,107.61,107.64,107.51,107.56,8273.0,98.8382,98.8657,98.7463,98.7922,8273.0
2019-02-15 14:30:00,107.55,107.79,107.55,107.77,10713.0,98.7831,99.0035,98.7831,98.9851,10713.0
2019-02-15 14:40:00,107.77,107.8,107.68,107.74,10661.0,98.9851,99.0127,98.9025,98.9576,10661.0
2019-02-15 14:50:00,107.75,107.78,107.66,107.76,12921.0,98.9668,98.9943,98.8841,98.9759,12921.0
2019-02-15 15:00:00,107.76,107.82,107.66,107.77,14963.0,98.9759,99.031,98.8841,98.9851,14963.0
2019-02-15 15:10:00,107.77,107.8,107.69,107.75,20222.0,98.9851,99.0127,98.9116,98.9668,20222.0
2019-02-15 15:20:00,107.75,107.87,107.71,107.87,16875.0,98.9668,99.077,98.93,99.077,16875.0
2019-02-15 15:30:00,107.86,107.96,107.8,107.9,34062.0,99.0678,99.1596,99.0127,99.1045,34062.0
2019-02-15 15:40:00,107.89,108.05,107.87,107.97,49579.0,99.0953,99.2423,99.077,99.1688,49579.0
2019-02-15 15:50:00,107.96,108.21,107.85,108.16,124615.0,99.1596,99.3893,99.0586,99.3433,124615.0
2019-02-19 09:30:00,108.4,109.8,108.35,109.59,292040.0,99.5638,100.8496,99.5178,100.6568,292040.0
2019-02-19 09:40:00,109.58,110.3,109.12,109.26,220662.0,100.6476,101.3089,100.2251,100.3537,220662.0
2019-02-19 09:50:00,109.25,110.21,109.25,109.48,238528.0,100.3445,101.2262,100.3445,100.5557,238528.0
2019-02-19 10:00:00,109.49,109.64,109.11,109.41,93788.0,100.5649,100.7027,100.2159,100.4914,93788.0
2019-02-19 10:10:00,109.4,109.63,109.33,109.51,95801.0,100.4823,100.6935,100.418,100.5833,95801.0
2019-02-19 10:20:00,109.47,109.54,108.8,109.02,173100.0,100.5465,100.6108,99.9312,100.1332,173100.0
2019-02-19 10:30:00,109.01,109.01,108.75,108.81,31092.0,100.124,100.124,99.8852,99.9403,31092.0
2019-02-19 10:40:00,108.78,109.0,108.64,108.65,169172.0,99.9128,100.1149,99.7842,99.7934,169172.0
2019-02-19 10:50:00,108.65,108.94,108.41,108.75,83065.0,99.7934,100.0598,99.573,99.8852,83065.0
2019-02-19 11:00:00,108.72,108.79,108.31,108.32,136367.0,99.8577,99.922,99.4811,99.4903,136367.0
2019-02-19 11:10:00,108.36,108.58,108.19,108.38,82559.0,99.527,99.7291,99.3709,99.5454,82559.0
2019-02-19 11:20:00,108.38,108.59,108.13,108.34,65189.0,99.5454,99.7383,99.3158,99.5087,65189.0
2019-02-19 11:30:00,108.34,108.54,108.1,108.52,23467.0,99.5087,99.6924,99.2882,99.674,23467.0
2019-02-19 11:40:00,108.54,108.95,108.3,108.86,53005.0,99.6924,100.0689,99.4719,99.9863,53005.0
2019-02-19 11:50:00,108.89,109.3,108.85,109.06,39010.0,100.0138,100.3904,99.9771,100.17,39010.0
2019-02-19 12:00:00,109.09,109.16,108.94,109.05,30081.0,100.1975,100.2618,100.0598,100.1608,30081.0
2019-02-19 12:10:00,109.01,109.11,108.95,109.11,35219.0,100.124,100.2159,100.0689,100.2159,35219.0
2019-02-19 12:20:00,109.08,109.3,108.96,109.18,31063.0,100.1883,100.3904,100.0781,100.2802,31063.0
2019-02-19 12:30:00,109.19,109.23,108.99,109.06,40380.0,100.2894,100.3261,100.1057,100.17,40380.0
2019-02-19 12:40:00,109.08,109.18,108.94,109.0,61202.0,100.1883,100.2802,100.0598,100.1149,61202.0
2019-02-19 12:50:00,109.03,109.12,108.94,109.03,25076.0,100.1424,100.2251,100.0598,100.1424,25076.0
2019-02-19 13:00:00,109.04,109.13,108.96,109.03,48899.0,100.1516,100.2343,100.0781,100.1424,48899.0
2019-02-19 13:10:00,109.05,109.1,109.0,109.04,18197.0,100.1608,100.2067,100.1149,100.1516,18197.0
2019-02-19 13:20:00,109.07,109.12,108.98,109.01,24875.0,100.1792,100.2251,100.0965,100.124,24875.0
2019-02-19 13:30:00,109.02,109.09,108.98,109.09,40545.0,100.1332,100.1975,100.0965,100.1975,40545.0
2019-02-19 13:40:00,109.09,109.13,109.05,109.06,17985.0,100.1975,100.2343,100.1608,100.17,17985.0
2019-02-19 13:50:00,109.05,109.06,108.99,109.0,17828.0,100.1608,100.17,100.1057,100.1149,17828.0
2019-02-19 14:00:00,109.0,109.1,108.99,109.01,35855.0,100.1149,100.2067,100.1057,100.124,35855.0
2019-02-19 14:10:00,109.01,109.06,108.95,109.0,35835.0,100.124,100.17,100.0689,100.1149,35835.0
2019-02-19 14:20:00,109.01,109.08,108.8,109.02,62529.0,100.124,100.1883,99.9312,100.1332,62529.0
2019-02-19 14:30:00,109.01,109.12,109.01,109.05,39630.0,100.124,100.2251,100.124,100.1608,39630.0
2019-02-19 14:40:00,109.05,109.28,109.05,109.22,41939.0,100.1608,100.372,100.1608,100.3169,41939.0
2019-02-19 14:50:00,109.21,109.3,109.18,109.3,52312.0,100.3077,100.3904,100.2802,100.3904,52312.0
2019-02-19 15:00:00,109.3,109.32,109.19,109.23,45654.0,100.3904,100.4088,100.2894,100.3261,45654.0
2019-02-19 15:10:00,109.22,109.24,108.71,108.72,45637.0,100.3169,100.3353,99.8485,99.8577,45637.0
2019-02-19 15:20:00,108.72,108.76,108.49,108.58,45307.0,99.8577,99.8944,99.6464,99.7291,45307.0
2019-02-19 15:30:00,108.59,109.08,108.57,109.08,92403.0,99.7383,100.1883,99.7199,100.1883,92403.0
2019-02-19 15:40:00,109.08,109.2,108.51,108.84,134232.0,100.1883,100.2986,99.6648,99.9679,134232.0
2019-02-19 15:50:00,108.83,108.85,108.16,108.26,440604.0,99.9587,99.9771,99.3433,99.4352,440604.0
2019-02-20 09:30:00,108.73,110.49,108.57,110.33,116128.0,99.8669,101.4834,99.7199,101.3364,116128.0
2019-02-20 09:40:00,110.19,110.89,110.19,110.32,114999.0,101.2079,101.8508,101.2079,101.3273,114999.0
2019-02-20 09:50:00,110.3,110.86,110.2,110.46,62230.0,101.3089,101.8232,101.217,101.4558,62230.0
2019-02-20 10:00:00,110.31,110.46,110.19,110.28,50087.0,101.3181,101.4558,101.2079,101.2905,50087.0
2019-02-20 10:10:00,110.29,110.42,110.11,110.2,32430.0,101.2997,101.4191,101.1344,101.217,32430.0
2019-02-20 10:20:00,110.21,110.57,110.0,110.53,29183.0,101.2262,101.5569,101.0333,101.5201,29183.0
2019-02-20 10:30:00,110.54,111.1,110.53,111.1,69220.0,101.5293,102.0437,101.5201,102.0437,69220.0
2019-02-20 10:40:00,111.08,111.22,110.91,111.12,33560.0,102.0253,102.1539,101.8692,102.062,33560.0
2019-02-20 10:50:00,111.1,111.29,111.0,111.04,27030.0,102.0437,102.2182,101.9518,101.9886,27030.0
2019-02-20 11:00:00,111.03,111.23,111.0,111.14,30090.0,101.9794,102.1631,101.9518,102.0804,30090.0
2019-02-20 11:10:00,111.11,111.33,111.01,111.31,26081.0,102.0529,102.2549,101.961,102.2366,26081.0
2019-02-20 11:20:00,111.3,111.82,111.24,111.77,40033.0,102.2274,102.705,102.1723,102.6591,40033.0
2019-02-20 11:30:00,111.78,111.79,111.5,111.62,27187.0,102.6682,102.6774,102.4111,102.5213,27187.0
2019-02-20 11:40:00,111.62,112.15,111.59,112.05,58856.0,102.5213,103.0081,102.4937,102.9162,58856.0
2019-02-20 11:50:00,112.02,112.36,111.89,111.89,35927.0,102.8887,103.201,102.7693,102.7693,35927.0
2019-02-20 12:00:00,111.9,111.93,111.5,111.69,49059.0,102.7785,102.806,102.4111,102.5856,49059.0
2019-02-20 12:10:00,111.73,111.93,111.67,111.88,18172.0,102.6223,102.806,102.5672,102.7601,18172.0
2019-02-20 12:20:00,111.88,111.88,111.55,111.55,26018.0,102.7601,102.7601,102.457,102.457,26018.0
2019-02-20 12:30:00,111.55,111.74,111.5,111.73,21410.0,102.457,102.6315,102.4111,102.6223,21410.0
2019-02-20 12:40:00,111.74,111.74,111.59,111.63,25983.0,102.6315,102.6315,102.4937,102.5305,25983.0
2019-02-20 12:50:00,111.6,111.68,111.46,111.68,16753.0,102.5029,102.5764,102.3743,102.5764,16753.0
2019-02-20 13:00:00,111.63,111.88,111.61,111.86,20248.0,102.5305,102.7601,102.5121,102.7417,20248.0
2019-02-20 13:10:00,111.84,112.17,111.82,112.09,18558.0,102.7234,103.0265,102.705,102.953,18558.0
2019-02-20 13:20:00,112.07,112.32,112.05,112.29,24020.0,102.9346,103.1642,102.9162,103.1367,24020.0
2019-02-20 13:30:00,112.29,112.72,112.29,112.6,33452.0,103.1367,103.5316,103.1367,103.4214,33452.0
2019-02-20 13:40:00,112.6,112.6,112.41,112.45,32334.0,103.4214,103.4214,103.2469,103.2836,32334.0
2019-02-20 13:50:00,112.48,112.68,112.45,112.62,22873.0,103.3112,103.4949,103.2836,103.4398,22873.0
2019-02-20 14:00:00,112.65,112.74,112.09,112.2,44758.0,103.4673,103.55,102.953,103.054,44758.0
2019-02-20 14:10:00,112.23,112.39,112.02,112.07,23274.0,103.0816,103.2285,102.8887,102.9346,23274.0
2019-02-20 14:20:00,112.1,112.42,112.0,112.42,26616.0,102.9622,103.2561,102.8703,103.2561,26616.0
2019-02-20 14:30:00,112.44,112.7,112.43,112.67,30998.0,103.2745,103.5133,103.2653,103.4857,30998.0
2019-02-20 14:40:00,112.63,112.83,112.56,112.81,34551.0,103.449,103.6327,103.3847,103.6143,34551.0
2019-02-20 14:50:00,112.81,112.98,112.7,112.79,43970.0,103.6143,103.7704,103.5133,103.5959,43970.0
2019-02-20 15:00:00,112.78,112.93,112.67,112.85,41896.0,103.5867,103.7245,103.4857,103.651,41896.0
2019-02-20 15:10:00,112.86,113.22,112.81,113.13,71990.0,103.6602,103.9909,103.6143,103.9082,71990.0
2019-02-20 15:20:00,113.09,113.29,113.01,113.29,77457.0,103.8715,104.0552,103.798,104.0552,77457.0
2019-02-20 15:30:00,113.31,113.32,113.05,113.11,69607.0,104.0735,104.0827,103.8347,103.8898,69607.0
2019-02-20 15:40:00,113.11,113.27,113.0,113.1,83990.0,103.8898,104.0368,103.7888,103.8807,83990.0
2019-02-20 15:50:00,113.11,113.13,112.73,112.9,170654.0,103.8898,103.9082,103.5408,103.697,170654.0
2019-02-21 09:30:00,114.72,114.72,112.39,112.49,95516.0,105.3686,105.3686,103.2285,103.3204,95516.0
2019-02-21 09:40:00,112.55,112.98,112.23,112.39,37635.0,103.3755,103.7704,103.0816,103.2285,37635.0
2019-02-21 09:50:00,112.42,112.56,112.26,112.39,49441.0,103.2561,103.3847,103.1091,103.2285,49441.0
2019-02-21 10:00:00,112.35,112.69,112.03,112.52,43811.0,103.1918,103.5041,102.8979,103.3479,43811.0
2019-02-21 10:10:00,112.51,112.59,112.06,112.22,39918.0,103.3387,103.4122,102.9254,103.0724,39918.0
2019-02-21 10:20:00,112.22,112.29,111.68,111.72,32229.0,103.0724,103.1367,102.5764,102.6131,32229.0
2019-02-21 10:30:00,111.76,112.06,111.75,112.01,21590.0,102.6499,102.9254,102.6407,102.8795,21590.0
2019-02-21 10:40:00,112.0,112.25,111.86,112.13,61255.0,102.8703,103.0999,102.7417,102.9897,61255.0
2019-02-21 10:50:00,112.04,112.35,111.92,112.25,33252.0,102.9071,103.1918,102.7968,103.0999,33252.0
2019-02-21 11:00:00,112.24,112.83,112.2,112.74,45561.0,103.0908,103.6327,103.054,103.55,45561.0
2019-02-21 11:10:00,112.78,113.08,112.7,113.05,53137.0,103.5867,103.8623,103.5133,103.8347,53137.0
2019-02-21 11:20:00,113.04,113.08,112.72,112.8,52192.0,103.8255,103.8623,103.5316,103.6051,52192.0
2019-02-21 11:30:00,112.79,113.3,112.7,113.14,50861.0,103.5959,104.0643,103.5133,103.9174,50861.0
2019-02-21 11:40:00,113.14,113.31,113.14,113.29,38861.0,103.9174,104.0735,103.9174,104.0552,38861.0
2019-02-21 11:50:00,113.33,113.6,113.16,113.51,30619.0,104.0919,104.3399,103.9358,104.2572,30619.0
2019-02-21 12:00:00,113.51,113.63,113.4,113.57,32828.0,104.2572,104.3674,104.1562,104.3123,32828.0
2019-02-21 12:10:00,113.58,113.84,113.55,113.76,52381.0,104.3215,104.5603,104.294,104.4869,52381.0
2019-02-21 12:20:00,113.76,114.31,113.75,114.3,83620.0,104.4869,104.992,104.4777,104.9828,83620.0
2019-02-21 12:30:00,114.29,114.5,114.27,114.48,77533.0,104.9736,105.1665,104.9553,105.1482,77533.0
2019-02-21 12:40:00,114.48,114.55,114.12,114.14,39177.0,105.1482,105.2125,104.8175,104.8359,39177.0
2019-02-21 12:50:00,114.1,114.21,113.92,114.06,23291.0,104.7991,104.9002,104.6338,104.7624,23291.0
2019-02-21 13:00:00,114.06,114.06,113.87,113.92,11831.0,104.7624,104.7624,104.5879,104.6338,11831.0
2019-02-21 13:10:00,113.91,113.92,113.69,113.8,22302.0,104.6246,104.6338,104.4226,104.5236,22302.0
2019-02-21 13:20:00,113.78,113.92,113.71,113.92,34075.0,104.5052,104.6338,104.4409,104.6338,34075.0
2019-02-21 13:30:00,113.93,113.94,113.62,113.78,30960.0,104.643,104.6522,104.3583,104.5052,30960.0
2019-02-21 13:40:00,113.78,113.9,113.76,113.84,32453.0,104.5052,104.6154,104.4869,104.5603,32453.0
2019-02-21 13:50:00,113.82,113.85,113.75,113.8,30137.0,104.542,104.5695,104.4777,104.5236,30137.0
2019-02-21 14:00:00,113.79,113.82,113.44,113.47,34929.0,104.5144,104.542,104.1929,104.2205,34929.0
2019-02-21 14:10:00,113.48,113.6,113.31,113.38,66843.0,104.2297,104.3399,104.0735,104.1378,66843.0
2019-02-21 14:20:00,113.36,113.41,113.05,113.23,28352.0,104.1195,104.1654,103.8347,104.0001,28352.0
2019-02-21 14:30:00,113.2,113.27,113.11,113.17,21575.0,103.9725,104.0368,103.8898,103.9449,21575.0
2019-02-21 14:40:00,113.13,113.2,112.87,112.95,29273.0,103.9082,103.9725,103.6694,103.7429,29273.0
2019-02-21 14:50:00,112.94,112.94,112.7,112.72,22869.0,103.7337,103.7337,103.5133,103.5316,22869.0
2019-02-21 15:00:00,112.72,112.99,112.7,112.95,40036.0,103.5316,103.7796,103.5133,103.7429,40036.0
2019-02-21 15:10:00,112.93,112.97,112.7,112.77,44296.0,103.7245,103.7612,103.5133,103.5776,44296.0
2019-02-21 15:20:00,112.78,112.92,112.71,112.74,32531.0,103.5867,103.7153,103.5224,103.55,32531.0
2019-02-21 15:30:00,112.72,112.76,112.48,112.76,55162.0,103.5316,103.5684,103.3112,103.5684,55162.0
2019-02-21 15:40:00,112.78,112.95,112.62,112.88,50095.0,103.5867,103.7429,103.4398,103.6786,50095.0
2019-02-21 15:50:00,112.88,113.14,112.86,112.99,121694.0,103.6786,103.9174,103.6602,103.7796,121694.0
2019-02-22 09:30:00,113.89,114.07,113.07,113.74,93223.0,104.6063,104.7716,103.8531,104.4685,93223.0
2019-02-22 09:40:00,113.71,114.25,113.7,113.9,65970.0,104.4409,104.9369,104.4317,104.6154,65970.0
2019-02-22 09:50:00,113.9,114.11,113.83,114.04,40463.0,104.6154,104.8083,104.5511,104.744,40463.0
2019-02-22 10:00:00,114.06,114.19,113.87,114.07,38045.0,104.7624,104.8818,104.5879,104.7716,38045.0
2019-02-22 10:10:00,114.12,114.35,113.91,114.03,34061.0,104.8175,105.0288,104.6246,104.7348,34061.0
2019-02-22 10:20:00,114.04,114.11,113.69,113.78,23215.0,104.744,104.8083,104.4226,104.5052,23215.0
2019-02-22 10:30:00,113.8,114.0,113.74,113.94,62938.0,104.5236,104.7073,104.4685,104.6522,62938.0
2019-02-22 10:40:00,113.94,114.46,113.9,114.46,37842.0,104.6522,105.1298,104.6154,105.1298,37842.0
2019-02-22 10:50:00,114.43,114.6,114.22,114.58,43523.0,105.1022,105.2584,104.9094,105.24,43523.0
2019-02-22 11:00:00,114.59,114.77,114.51,114.71,31665.0,105.2492,105.4145,105.1757,105.3594,31665.0
2019-02-22 11:10:00,114.72,114.73,114.58,114.69,24177.0,105.3686,105.3778,105.24,105.341,24177.0
2019-02-22 11:20:00,114.71,114.78,114.59,114.75,24336.0,105.3594,105.4237,105.2492,105.3962,24336.0
2019-02-22 11:30:00,114.76,114.92,114.7,114.92,23932.0,105.4053,105.5523,105.3502,105.5523,23932.0
2019-02-22 11:40:00,114.89,114.93,114.77,114.93,15484.0,105.5247,105.5615,105.4145,105.5615,15484.0
2019-02-22 11:50:00,114.92,115.06,114.85,114.98,36946.0,105.5523,105.6809,105.488,105.6074,36946.0
2019-02-22 12:00:00,114.98,115.15,114.97,115.15,21934.0,105.6074,105.7635,105.5982,105.7635,21934.0
2019-02-22 12:10:00,115.11,115.17,115.07,115.09,30678.0,105.7268,105.7819,105.6901,105.7084,30678.0
2019-02-22 12:20:00,115.09,115.17,115.08,115.12,18760.0,105.7084,105.7819,105.6993,105.736,18760.0
2019-02-22 12:30:00,115.12,115.18,115.06,115.12,17749.0,105.736,105.7911,105.6809,105.736,17749.0
2019-02-22 12:40:00,115.1,115.17,115.07,115.17,18514.0,105.7176,105.7819,105.6901,105.7819,18514.0
2019-02-22 12:50:00,115.17,115.3,115.08,115.15,51199.0,105.7819,105.9013,105.6993,105.7635,51199.0
2019-02-22 13:00:00,115.13,115.15,114.92,114.98,18219.0,105.7452,105.7635,105.5523,105.6074,18219.0
2019-02-22 13:10:00,115.0,115.04,114.89,114.96,38893.0,105.6258,105.6625,105.5247,105.589,38893.0
2019-02-22 13:20:00,114.97,115.05,114.84,114.89,14487.0,105.5982,105.6717,105.4788,105.5247,14487.0
2019-02-22 13:30:00,114.91,114.96,114.74,114.77,12015.0,105.5431,105.589,105.387,105.4145,12015.0
2019-02-22 13:40:00,114.74,114.77,114.33,114.5,42451.0,105.387,105.4145,105.0104,105.1665,42451.0
2019-02-22 13:50:00,114.49,114.59,114.36,114.49,11621.0,105.1573,105.2492,105.0379,105.1573,11621.0
2019-02-22 14:00:00,114.52,114.63,114.42,114.63,12821.0,105.1849,105.2859,105.0931,105.2859,12821.0
2019-02-22 14:10:00,114.65,114.72,114.48,114.55,78368.0,105.3043,105.3686,105.1482,105.2125,78368.0
2019-02-22 14:20:00,114.52,114.75,114.45,114.7,52300.0,105.1849,105.3962,105.1206,105.3502,52300.0
2019-02-22 14:30:00,114.72,114.78,114.56,114.67,59998.0,105.3686,105.4237,105.2216,105.3227,59998.0
2019-02-22 14:40:00,114.65,114.92,114.47,114.79,123595.0,105.3043,105.5523,105.139,105.4329,123595.0
2019-02-22 14:50:00,114.81,114.81,114.6,114.61,18282.0,105.4513,105.4513,105.2584,105.2676,18282.0
2019-02-22 15:00:00,114.61,114.81,114.6,114.79,19456.0,105.2676,105.4513,105.2584,105.4329,19456.0
2019-02-22 15:10:00,114.81,115.2,114.8,115.19,64802.0,105.4513,105.8095,105.4421,105.8003,64802.0
2019-02-22 15:20:00,115.2,115.56,115.19,115.53,64652.0,105.8095,106.1401,105.8003,106.1126,64652.0
2019-02-22 15:30:00,115.52,115.53,115.21,115.24,54954.0,106.1034,106.1126,105.8187,105.8462,54954.0
2019-02-22 15:40:00,115.24,115.37,115.2,115.21,71762.0,105.8462,105.9656,105.8095,105.8187,71762.0
2019-02-22 15:50:00,115.21,115.21,114.49,114.5,446469.0,105.8187,105.8187,105.1573,105.1665,446469.0
2019-02-25 09:30:00,116.12,117.45,115.96,117.04,80462.0,106.6545,107.8761,106.5075,107.4995,80462.0
2019-02-25 09:40:00,117.05,117.14,116.32,116.48,58169.0,107.5087,107.5913,106.8382,106.9851,58169.0
2019-02-25 09:50:00,116.48,117.11,116.27,117.08,50720.0,106.9851,107.5638,106.7922,107.5362,50720.0
2019-02-25 10:00:00,117.09,117.09,116.41,116.54,31163.0,107.5454,107.5454,106.9208,107.0402,31163.0
2019-02-25 10:10:00,116.53,116.84,116.45,116.69,28361.0,107.0311,107.3158,106.9576,107.178,28361.0
2019-02-25 10:20:00,116.64,116.73,116.37,116.47,16667.0,107.1321,107.2148,106.8841,106.9759,16667.0
2019-02-25 10:30:00,116.55,116.6,116.25,116.58,21206.0,107.0494,107.0953,106.7739,107.077,21206.0
2019-02-25 10:40:00,116.56,116.79,116.44,116.79,11161.0,107.0586,107.2699,106.9484,107.2699,11161.0
2019-02-25 10:50:00,116.75,116.75,116.33,116.33,22189.0,107.2331,107.2331,106.8474,106.8474,22189.0
2019-02-25 11:00:00,116.34,116.51,116.25,116.46,13464.0,106.8565,107.0127,106.7739,106.9668,13464.0
2019-02-25 11:10:00,116.47,116.57,116.36,116.36,12588.0,106.9759,107.0678,106.8749,106.8749,12588.0
2019-02-25 11:20:00,116.38,116.48,116.32,116.47,6418.0,106.8933,106.9851,106.8382,106.9759,6418.0
2019-02-25 11:30:00,116.44,116.55,116.26,116.26,14062.0,106.9484,107.0494,106.7831,106.7831,14062.0
2019-02-25 11:40:00,116.26,116.62,116.22,116.62,11263.0,106.7831,107.1137,106.7463,107.1137,11263.0
2019-02-25 11:50:00,116.58,116.69,116.41,116.53,11613.0,107.077,107.178,106.9208,107.0311,11613.0
2019-02-25 12:00:00,116.5,116.52,116.29,116.35,14891.0,107.0035,107.0219,106.8106,106.8657,14891.0
2019-02-25 12:10:00,116.34,116.34,116.06,116.07,15102.0,106.8565,106.8565,106.5994,106.6086,15102.0
2019-02-25 12:20:00,116.04,116.08,115.91,116.03,11957.0,106.581,106.6177,106.4616,106.5718,11957.0
2019-02-25 12:30:00,115.98,116.08,115.95,115.96,9458.0,106.5259,106.6177,106.4983,106.5075,9458.0
2019-02-25 12:40:00,116.04,116.15,115.98,116.07,10667.0,106.581,106.682,106.5259,106.6086,10667.0
2019-02-25 12:50:00,116.09,116.12,115.69,115.78,8852.0,106.6269,106.6545,106.2595,106.3422,8852.0
2019-02-25 13:00:00,115.77,115.99,115.77,115.94,9685.0,106.333,106.5351,106.333,106.4891,9685.0
2019-02-25 13:10:00,115.95,116.05,115.84,116.05,5612.0,106.4983,106.5902,106.3973,106.5902,5612.0
2019-02-25 13:20:00,116.06,116.21,116.0,116.02,11288.0,106.5994,106.7371,106.5443,106.5626,11288.0
2019-02-25 13:30:00,116.03,116.09,115.85,116.04,7408.0,106.5718,106.6269,106.4065,106.581,7408.0
2019-02-25 13:40:00,116.07,116.28,116.07,116.23,10044.0,106.6086,106.8014,106.6086,106.7555,10044.0
2019-02-25 13:50:00,116.24,116.29,116.11,116.15,6975.0,106.7647,106.8106,106.6453,106.682,6975.0
2019-02-25 14:00:00,116.14,116.19,116.0,116.09,12959.0,106.6728,106.7188,106.5443,106.6269,12959.0
2019-02-25 14:10:00,116.09,116.16,116.05,116.05,12024.0,106.6269,106.6912,106.5902,106.5902,12024.0
2019-02-25 14:20:00,116.1,116.21,116.08,116.17,9384.0,106.6361,106.7371,106.6177,106.7004,9384.0
2019-02-25 14:30:00,116.18,116.23,116.04,116.13,17800.0,106.7096,106.7555,106.581,106.6637,17800.0
2019-02-25 14:40:00,116.12,116.2,116.05,116.1,16668.0,106.6545,106.728,106.5902,106.6361,16668.0
2019-02-25 14:50:00,116.07,116.16,115.98,116.01,8746.0,106.6086,106.6912,106.5259,106.5534,8746.0
2019-02-25 15:00:00,116.03,116.1,115.98,116.05,15850.0,106.5718,106.6361,106.5259,106.5902,15850.0
2019-02-25 15:10:00,116.08,116.21,116.02,116.09,20330.0,106.6177,106.7371,106.5626,106.6269,20330.0
2019-02-25 15:20:00,116.09,116.12,115.76,115.78,25920.0,106.6269,106.6545,106.3238,106.3422,25920.0
2019-02-25 15:30:00,115.78,116.04,115.77,116.01,21668.0,106.3422,106.581,106.333,106.5534,21668.0
2019-02-25 15:40:00,116.05,116.1,115.9,115.97,23637.0,106.5902,106.6361,106.4524,106.5167,23637.0
2019-02-25 15:50:00,115.96,115.96,115.68,115.76,62334.0,106.5075,106.5075,106.2503,106.3238,62334.0
2019-02-26 09:30:00,115.83,116.49,115.69,115.92,75575.0,106.3881,106.9943,106.2595,106.4708,75575.0
2019-02-26 09:40:00,115.9,116.19,115.8,116.11,45024.0,106.4524,106.7188,106.3606,106.6453,45024.0
2019-02-26 09:50:00,116.07,116.27,115.9,115.9,22190.0,106.6086,106.7922,106.4524,106.4524,22190.0
2019-02-26 10:00:00,115.91,116.37,115.86,116.28,34831.0,106.4616,106.8841,106.4157,106.8014,34831.0
2019-02-26 10:10:00,116.26,116.31,116.13,116.23,74845.0,106.7831,106.829,106.6637,106.7555,74845.0
2019-02-26 10:20:00,116.22,116.44,116.21,116.43,14006.0,106.7463,106.9484,106.7371,106.9392,14006.0
2019-02-26 10:30:00,116.44,116.44,116.16,116.28,28772.0,106.9484,106.9484,106.6912,106.8014,28772.0
2019-02-26 10:40:00,116.3,116.3,116.12,116.18,36265.0,106.8198,106.8198,106.6545,106.7096,36265.0
2019-02-26 10:50:00,116.15,116.17,115.78,115.86,21105.0,106.682,106.7004,106.3422,106.4157,21105.0
2019-02-26 11:00:00,115.86,116.04,115.8,115.89,17893.0,106.4157,106.581,106.3606,106.4432,17893.0
2019-02-26 11:10:00,115.87,116.37,115.81,116.24,30189.0,106.4249,106.8841,106.3697,106.7647,30189.0
2019-02-26 11:20:00,116.21,116.35,116.07,116.3,11718.0,106.7371,106.8657,106.6086,106.8198,11718.0
2019-02-26 11:30:00,116.34,116.47,116.29,116.38,17429.0,106.8565,106.9759,106.8106,106.8933,17429.0
2019-02-26 11:40:00,116.37,116.55,116.25,116.55,17939.0,106.8841,107.0494,106.7739,107.0494,17939.0
2019-02-26 11:50:00,116.55,116.55,116.33,116.42,11315.0,107.0494,107.0494,106.8474,106.93,11315.0
2019-02-26 12:00:00,116.43,116.49,116.17,116.24,9344.0,106.9392,106.9943,106.7004,106.7647,9344.0
2019-02-26 12:10:00,116.2,116.42,116.14,116.35,12311.0,106.728,106.93,106.6728,106.8657,12311.0
2019-02-26 12:20:00,116.36,116.37,116.25,116.31,13066.0,106.8749,106.8841,106.7739,106.829,13066.0
2019-02-26 12:30:00,116.33,116.38,116.08,116.14,25409.0,106.8474,106.8933,106.6177,106.6728,25409.0
2019-02-26 12:40:00,116.15,116.21,116.09,116.18,52736.0,106.682,106.7371,106.6269,106.7096,52736.0
2019-02-26 12:50:00,116.16,116.16,115.78,115.78,18858.0,106.6912,106.6912,106.3422,106.3422,18858.0
2019-02-26 13:00:00,115.8,115.99,115.8,115.8,11404.0,106.3606,106.5351,106.3606,106.3606,11404.0
2019-02-26 13:10:00,115.78,115.99,115.78,115.93,7653.0,106.3422,106.5351,106.3422,106.48,7653.0
2019-02-26 13:20:00,115.97,116.06,115.89,116.02,14700.0,106.5167,106.5994,106.4432,106.5626,14700.0
2019-02-26 13:30:00,116.01,116.01,115.88,115.95,20004.0,106.5534,106.5534,106.434,106.4983,20004.0
2019-02-26 13:40:00,115.99,116.11,115.91,116.01,9469.0,106.5351,106.6453,106.4616,106.5534,9469.0
2019-02-26 13:50:00,116.03,116.11,115.99,116.08,9391.0,106.5718,106.6453,106.5351,106.6177,9391.0
2019-02-26 14:00:00,116.11,116.22,116.04,116.13,15074.0,106.6453,106.7463,106.581,106.6637,15074.0
2019-02-26 14:10:00,116.13,116.17,116.02,116.1,12081.0,106.6637,106.7004,106.5626,106.6361,12081.0
2019-02-26 14:20:00,116.12,116.15,115.98,116.12,14073.0,106.6545,106.682,106.5259,106.6545,14073.0
2019-02-26 14:30:00,116.12,116.43,116.11,116.42,12841.0,106.6545,106.9392,106.6453,106.93,12841.0
2019-02-26 14:40:00,116.42,116.47,116.3,116.34,14761.0,106.93,106.9759,106.8198,106.8565,14761.0
2019-02-26 14:50:00,116.34,116.39,116.19,116.23,16827.0,106.8565,106.9025,106.7188,106.7555,16827.0
2019-02-26 15:00:00,116.24,116.52,116.24,116.38,14979.0,106.7647,107.0219,106.7647,106.8933,14979.0
2019-02-26 15:10:00,116.4,116.55,116.36,116.48,17221.0,106.9117,107.0494,106.8749,106.9851,17221.0
2019-02-26 15:20:00,116.5,116.54,116.32,116.39,18968.0,107.0035,107.0402,106.8382,106.9025,18968.0
2019-02-26 15:30:00,116.4,116.46,116.26,116.28,27004.0,106.9117,106.9668,106.7831,106.8014,27004.0
2019-02-26 15:40:00,116.28,116.43,116.28,116.41,23725.0,106.8014,106.9392,106.8014,106.9208,23725.0
2019-02-26 15:50:00,116.4,116.44,116.06,116.12,85541.0,106.9117,106.9484,106.5994,106.6545,85541.0
2019-02-27 09:30:00,115.53,115.77,114.88,115.16,65089.0,106.1126,106.333,105.5156,105.7727,65089.0
2019-02-27 09:40:00,115.16,115.42,114.38,114.6,61592.0,105.7727,106.0115,105.0563,105.2584,61592.0
2019-02-27 09:50:00,114.57,114.57,114.21,114.5,29130.0,105.2308,105.2308,104.9002,105.1665,29130.0
2019-02-27 10:00:00,114.47,114.51,113.38,114.05,132885.0,105.139,105.1757,104.1378,104.7532,132885.0
2019-02-27 10:10:00,114.04,114.04,113.38,113.98,79854.0,104.744,104.744,104.1378,104.6889,79854.0
2019-02-27 10:20:00,113.98,114.09,113.44,113.49,24390.0,104.6889,104.79,104.1929,104.2389,24390.0
2019-02-27 10:30:00,113.46,113.46,112.7,112.85,68589.0,104.2113,104.2113,103.5133,103.651,68589.0
2019-02-27 10:40:00,112.85,113.9,112.85,113.79,34950.0,103.651,104.6154,103.651,104.5144,34950.0
2019-02-27 10:50:00,113.79,113.79,113.44,113.53,16559.0,104.5144,104.5144,104.1929,104.2756,16559.0
2019-02-27 11:00:00,113.56,113.72,113.4,113.72,15876.0,104.3032,104.4501,104.1562,104.4501,15876.0
2019-02-27 11:10:00,113.71,113.76,113.58,113.58,17068.0,104.4409,104.4869,104.3215,104.3215,17068.0
2019-02-27 11:20:00,113.68,113.84,113.68,113.72,12937.0,104.4134,104.5603,104.4134,104.4501,12937.0
2019-02-27 11:30:00,113.68,114.3,113.68,114.27,12118.0,104.4134,104.9828,104.4134,104.9553,12118.0
2019-02-27 11:40:00,114.27,114.27,114.06,114.15,13400.0,104.9553,104.9553,104.7624,104.8451,13400.0
2019-02-27 11:50:00,114.21,114.27,113.8,113.8,22738.0,104.9002,104.9553,104.5236,104.5236,22738.0
2019-02-27 12:00:00,113.8,114.01,113.77,113.99,14244.0,104.5236,104.7165,104.496,104.6981,14244.0
2019-02-27 12:10:00,113.98,114.07,113.84,113.88,16815.0,104.6889,104.7716,104.5603,104.5971,16815.0
2019-02-27 12:20:00,113.91,114.03,113.83,114.03,9332.0,104.6246,104.7348,104.5511,104.7348,9332.0
2019-02-27 12:30:00,114.04,114.12,113.91,113.97,8200.0,104.744,104.8175,104.6246,104.6797,8200.0
2019-02-27 12:40:00,113.95,114.17,113.94,114.15,15293.0,104.6614,104.8634,104.6522,104.8451,15293.0
2019-02-27 12:50:00,114.16,114.24,113.93,113.93,15272.0,104.8542,104.9277,104.643,104.643,15272.0
2019-02-27 13:00:00,113.93,114.07,113.86,114.01,10500.0,104.643,104.7716,104.5787,104.7165,10500.0
2019-02-27 13:10:00,114.01,114.16,114.0,114.12,9027.0,104.7165,104.8542,104.7073,104.8175,9027.0
2019-02-27 13:20:00,114.1,114.27,114.1,114.2,6891.0,104.7991,104.9553,104.7991,104.891,6891.0
2019-02-27 13:30:00,114.2,114.22,113.98,114.12,25778.0,104.891,104.9094,104.6889,104.8175,25778.0
2019-02-27 13:40:00,114.11,114.19,114.03,114.15,12954.0,104.8083,104.8818,104.7348,104.8451,12954.0
2019-02-27 13:50:00,114.16,114.34,114.16,114.28,9464.0,104.8542,105.0196,104.8542,104.9645,9464.0
2019-02-27 14:00:00,114.31,114.33,114.16,114.28,14004.0,104.992,105.0104,104.8542,104.9645,14004.0
2019-02-27 14:10:00,114.29,114.59,114.29,114.53,18422.0,104.9736,105.2492,104.9736,105.1941,18422.0
2019-02-27 14:20:00,114.55,114.59,114.44,114.46,21735.0,105.2125,105.2492,105.1114,105.1298,21735.0
2019-02-27 14:30:00,114.49,114.69,114.47,114.62,19667.0,105.1573,105.341,105.139,105.2767,19667.0
2019-02-27 14:40:00,114.63,114.79,114.49,114.55,26401.0,105.2859,105.4329,105.1573,105.2125,26401.0
2019-02-27 14:50:00,114.53,114.6,114.47,114.5,15918.0,105.1941,105.2584,105.139,105.1665,15918.0
2019-02-27 15:00:00,114.48,114.68,114.42,114.65,15794.0,105.1482,105.3319,105.0931,105.3043,15794.0
2019-02-27 15:10:00,114.63,114.68,114.58,114.65,29967.0,105.2859,105.3319,105.24,105.3043,29967.0
2019-02-27 15:20:00,114.63,114.68,114.54,114.6,27995.0,105.2859,105.3319,105.2033,105.2584,27995.0
2019-02-27 15:30:00,114.58,114.7,114.55,114.63,29961.0,105.24,105.3502,105.2125,105.2859,29961.0
2019-02-27 15:40:00,114.61,114.62,114.46,114.58,32956.0,105.2676,105.2767,105.1298,105.24,32956.0
2019-02-27 15:50:00,114.59,114.9,114.52,114.9,147963.0,105.2492,105.5339,105.1849,105.5339,147963.0
2019-02-28 09:30:00,114.18,114.56,113.7,114.01,41808.0,104.8726,105.2216,104.4317,104.7165,41808.0
2019-02-28 09:40:00,114.01,114.32,113.95,113.98,18717.0,104.7165,105.0012,104.6614,104.6889,18717.0
2019-02-28 09:50:00,113.99,114.38,113.98,114.31,56681.0,104.6981,105.0563,104.6889,104.992,56681.0
2019-02-28 10:00:00,114.29,114.31,113.73,113.86,17705.0,104.9736,104.992,104.4593,104.5787,17705.0
2019-02-28 10:10:00,113.94,114.26,113.93,114.19,12970.0,104.6522,104.9461,104.643,104.8818,12970.0
2019-02-28 10:20:00,114.17,114.19,113.86,114.07,6800.0,104.8634,104.8818,104.5787,104.7716,6800.0
2019-02-28 10:30:00,114.1,114.27,114.1,114.11,11725.0,104.7991,104.9553,104.7991,104.8083,11725.0
2019-02-28 10:40:00,114.12,114.3,114.08,114.24,14760.0,104.8175,104.9828,104.7808,104.9277,14760.0
2019-02-28 10:50:00,114.26,114.46,114.12,114.33,35894.0,104.9461,105.1298,104.8175,105.0104,35894.0
2019-02-28 11:00:00,114.35,114.49,114.29,114.32,12697.0,105.0288,105.1573,104.9736,105.0012,12697.0
2019-02-28 11:10:00,114.33,114.46,114.21,114.37,35424.0,105.0104,105.1298,104.9002,105.0471,35424.0
2019-02-28 11:20:00,114.33,114.39,114.24,114.28,54387.0,105.0104,105.0655,104.9277,104.9645,54387.0
2019-02-28 11:30:00,114.3,114.58,114.27,114.58,33438.0,104.9828,105.24,104.9553,105.24,33438.0
2019-02-28 11:40:00,114.61,114.78,114.59,114.72,28403.0,105.2676,105.4237,105.2492,105.3686,28403.0
2019-02-28 11:50:00,114.7,114.83,114.69,114.8,15924.0,105.3502,105.4696,105.341,105.4421,15924.0
2019-02-28 12:00:00,114.79,114.97,114.75,114.97,19574.0,105.4329,105.5982,105.3962,105.5982,19574.0
2019-02-28 12:10:00,114.97,115.17,114.95,115.11,9693.0,105.5982,105.7819,105.5798,105.7268,9693.0
2019-02-28 12:20:00,115.14,115.34,115.11,115.32,12936.0,105.7544,105.9381,105.7268,105.9197,12936.0
2019-02-28 12:30:00,115.35,115.37,115.25,115.37,9541.0,105.9472,105.9656,105.8554,105.9656,9541.0
2019-02-28 12:40:00,115.35,115.49,115.35,115.37,11916.0,105.9472,106.0758,105.9472,105.9656,11916.0
2019-02-28 12:50:00,115.37,115.48,115.29,115.46,8339.0,105.9656,106.0666,105.8921,106.0483,8339.0
2019-02-28 13:00:00,115.48,115.6,115.31,115.34,21205.0,106.0666,106.1769,105.9105,105.9381,21205.0
2019-02-28 13:10:00,115.33,115.47,115.3,115.47,13636.0,105.9289,106.0575,105.9013,106.0575,13636.0
2019-02-28 13:20:00,115.44,115.56,115.41,115.48,12218.0,106.0299,106.1401,106.0024,106.0666,12218.0
2019-02-28 13:30:00,115.47,115.62,115.47,115.62,11700.0,106.0575,106.1952,106.0575,106.1952,11700.0
2019-02-28 13:40:00,115.61,115.65,115.38,115.41,18184.0,106.186,106.2228,105.9748,106.0024,18184.0
2019-02-28 13:50:00,115.43,115.49,115.31,115.37,16587.0,106.0207,106.0758,105.9105,105.9656,16587.0
2019-02-28 14:00:00,115.36,115.43,115.32,115.42,14832.0,105.9564,106.0207,105.9197,106.0115,14832.0
2019-02-28 14:10:00,115.42,115.49,115.37,115.43,14877.0,106.0115,106.0758,105.9656,106.0207,14877.0
2019-02-28 14:20:00,115.47,115.5,115.42,115.46,10414.0,106.0575,106.085,106.0115,106.0483,10414.0
2019-02-28 14:30:00,115.46,115.47,115.35,115.39,15528.0,106.0483,106.0575,105.9472,105.984,15528.0
2019-02-28 14:40:00,115.38,115.4,115.33,115.34,16173.0,105.9748,105.9932,105.9289,105.9381,16173.0
2019-02-28 14:50:00,115.35,115.46,115.31,115.41,14078.0,105.9472,106.0483,105.9105,106.0024,14078.0
2019-02-28 15:00:00,115.43,115.5,115.34,115.34,13499.0,106.0207,106.085,105.9381,105.9381,13499.0
2019-02-28 15:10:00,115.36,115.45,115.35,115.37,11714.0,105.9564,106.0391,105.9472,105.9656,11714.0
2019-02-28 15:20:00,115.39,115.5,115.39,115.48,15495.0,105.984,106.085,105.984,106.0666,15495.0
2019-02-28 15:30:00,115.48,115.67,115.45,115.5,23824.0,106.0666,106.2412,106.0391,106.085,23824.0
2019-02-28 15:40:00,115.51,115.52,115.32,115.46,29175.0,106.0942,106.1034,105.9197,106.0483,29175.0
2019-02-28 15:50:00,115.46,115.49,115.15,115.48,165187.0,106.0483,106.0758,105.7635,106.0666,165187.0
2019-03-01 09:30:00,116.64,117.45,116.54,117.44,34860.0,107.1321,107.8761,107.0402,107.8669,34860.0
2019-03-01 09:40:00,117.45,117.63,117.25,117.3,22024.0,107.8761,108.0414,107.6924,107.7383,22024.0
2019-03-01 09:50:00,117.31,117.45,116.58,116.92,21041.0,107.7475,107.8761,107.077,107.3893,21041.0
2019-03-01 10:00:00,116.82,116.83,116.22,116.28,13552.0,107.2974,107.3066,106.7463,106.8014,13552.0
2019-03-01 10:10:00,116.25,116.38,116.03,116.09,21677.0,106.7739,106.8933,106.5718,106.6269,21677.0
2019-03-01 10:20:00,116.09,116.09,115.79,115.97,13200.0,106.6269,106.6269,106.3514,106.5167,13200.0
2019-03-01 10:30:00,116.03,116.14,115.87,115.98,21756.0,106.5718,106.6728,106.4249,106.5259,21756.0
2019-03-01 10:40:00,115.98,116.06,115.87,116.06,11387.0,106.5259,106.5994,106.4249,106.5994,11387.0
2019-03-01 10:50:00,116.02,116.04,115.78,115.84,12301.0,106.5626,106.581,106.3422,106.3973,12301.0
2019-03-01 11:00:00,115.94,115.99,115.47,115.66,19210.0,106.4891,106.5351,106.0575,106.232,19210.0
2019-03-01 11:10:00,115.72,115.92,115.48,115.84,12304.0,106.2871,106.4708,106.0666,106.3973,12304.0
2019-03-01 11:20:00,115.84,115.84,115.59,115.72,10300.0,106.3973,106.3973,106.1677,106.2871,10300.0
2019-03-01 11:30:00,115.8,115.89,115.62,115.85,15865.0,106.3606,106.4432,106.1952,106.4065,15865.0
2019-03-01 11:40:00,115.82,115.84,115.47,115.56,14734.0,106.3789,106.3973,106.0575,106.1401,14734.0
2019-03-01 11:50:00,115.52,115.68,115.2,115.6,13950.0,106.1034,106.2503,105.8095,106.1769,13950.0
2019-03-01 12:00:00,115.58,115.85,115.56,115.75,11287.0,106.1585,106.4065,106.1401,106.3146,11287.0
2019-03-01 12:10:00,115.71,116.04,115.71,116.03,9943.0,106.2779,106.581,106.2779,106.5718,9943.0
2019-03-01 12:20:00,116.04,116.18,115.89,116.18,10005.0,106.581,106.7096,106.4432,106.7096,10005.0
2019-03-01 12:30:00,116.23,116.27,116.11,116.22,8730.0,106.7555,106.7922,106.6453,106.7463,8730.0
2019-03-01 12:40:00,116.26,116.28,116.12,116.24,7743.0,106.7831,106.8014,106.6545,106.7647,7743.0
2019-03-01 12:50:00,116.24,116.36,116.2,116.34,8211.0,106.7647,106.8749,106.728,106.8565,8211.0
2019-03-01 13:00:00,116.33,116.37,116.22,116.26,10273.0,106.8474,106.8841,106.7463,106.7831,10273.0
2019-03-01 13:10:00,116.27,116.46,116.25,116.42,26555.0,106.7922,106.9668,106.7739,106.93,26555.0
2019-03-01 13:20:00,116.43,116.53,116.41,116.41,12811.0,106.9392,107.0311,106.9208,106.9208,12811.0
2019-03-01 13:30:00,116.44,116.48,116.38,116.41,8883.0,106.9484,106.9851,106.8933,106.9208,8883.0
2019-03-01 13:40:00,116.44,116.44,116.23,116.28,11028.0,106.9484,106.9484,106.7555,106.8014,11028.0
2019-03-01 13:50:00,116.28,116.28,116.14,116.14,10465.0,106.8014,106.8014,106.6728,106.6728,10465.0
2019-03-01 14:00:00,116.17,116.49,116.17,116.47,15855.0,106.7004,106.9943,106.7004,106.9759,15855.0
2019-03-01 14:10:00,116.49,116.57,116.41,116.41,16404.0,106.9943,107.0678,106.9208,106.9208,16404.0
2019-03-01 14:20:00,116.43,116.74,116.41,116.73,17540.0,106.9392,107.2239,106.9208,107.2148,17540.0
2019-03-01 14:30:00,116.74,116.81,116.65,116.67,15421.0,107.2239,107.2882,107.1413,107.1596,15421.0
2019-03-01 14:40:00,116.67,116.71,116.26,116.32,21629.0,107.1596,107.1964,106.7831,106.8382,21629.0
2019-03-01 14:50:00,116.32,116.41,116.28,116.29,20750.0,106.8382,106.9208,106.8014,106.8106,20750.0
2019-03-01 15:00:00,116.3,116.32,116.14,116.14,20742.0,106.8198,106.8382,106.6728,106.6728,20742.0
2019-03-01 15:10:00,116.12,116.18,116.01,116.07,13832.0,106.6545,106.7096,106.5534,106.6086,13832.0
2019-03-01 15:20:00,116.06,116.1,115.89,116.02,18649.0,106.5994,106.6361,106.4432,106.5626,18649.0
2019-03-01 15:30:00,116.03,116.17,116.02,116.09,23743.0,106.5718,106.7004,106.5626,106.6269,23743.0
2019-03-01 15:40:00,116.08,116.27,115.98,116.14,32497.0,106.6177,106.7922,106.5259,106.6728,32497.0
2019-03-01 15:50:00,116.13,116.13,115.73,115.79,108310.0,106.6637,106.6637,106.2963,106.3514,108310.0
2019-03-04 09:30:00,116.94,117.71,115.99,117.48,51460.0,107.4076,108.1149,106.5351,107.9036,51460.0
2019-03-04 09:40:00,117.44,117.75,117.28,117.38,13898.0,107.8669,108.1516,107.7199,107.8118,13898.0
2019-03-04 09:50:00,117.32,117.38,117.0,117.21,10578.0,107.7567,107.8118,107.4627,107.6556,10578.0
2019-03-04 10:00:00,117.16,117.36,117.15,117.26,26343.0,107.6097,107.7934,107.6005,107.7015,26343.0
2019-03-04 10:10:00,117.31,117.6,117.05,117.51,55431.0,107.7475,108.0138,107.5087,107.9312,55431.0
2019-03-04 10:20:00,117.53,117.64,117.47,117.54,12085.0,107.9495,108.0506,107.8944,107.9587,12085.0
2019-03-04 10:30:00,117.59,117.64,117.38,117.4,15383.0,108.0046,108.0506,107.8118,107.8301,15383.0
2019-03-04 10:40:00,117.41,117.45,117.16,117.34,27521.0,107.8393,107.8761,107.6097,107.775,27521.0
2019-03-04 10:50:00,117.32,117.42,117.01,117.12,13318.0,107.7567,107.8485,107.4719,107.573,13318.0
2019-03-04 11:00:00,117.09,117.24,116.91,116.92,16077.0,107.5454,107.6832,107.3801,107.3893,16077.0
2019-03-04 11:10:00,116.93,117.18,116.9,117.18,16386.0,107.3984,107.6281,107.3709,107.6281,16386.0
2019-03-04 11:20:00,117.21,117.21,116.94,116.98,17332.0,107.6556,107.6556,107.4076,107.4444,17332.0
2019-03-04 11:30:00,117.0,117.04,116.59,116.59,27802.0,107.4627,107.4995,107.0862,107.0862,27802.0
2019-03-04 11:40:00,116.57,116.61,116.32,116.37,17016.0,107.0678,107.1045,106.8382,106.8841,17016.0
2019-03-04 11:50:00,116.42,116.51,116.06,116.14,14020.0,106.93,107.0127,106.5994,106.6728,14020.0
2019-03-04 12:00:00,116.14,116.27,116.01,116.11,11828.0,106.6728,106.7922,106.5534,106.6453,11828.0
2019-03-04 12:10:00,116.08,116.1,115.46,115.46,14401.0,106.6177,106.6361,106.0483,106.0483,14401.0
2019-03-04 12:20:00,115.49,115.64,115.29,115.63,19516.0,106.0758,106.2136,105.8921,106.2044,19516.0
2019-03-04 12:30:00,115.59,115.77,115.58,115.65,11700.0,106.1677,106.333,106.1585,106.2228,11700.0
2019-03-04 12:40:00,115.63,115.71,115.47,115.53,11501.0,106.2044,106.2779,106.0575,106.1126,11501.0
2019-03-04 12:50:00,115.56,115.73,115.54,115.67,6828.0,106.1401,106.2963,106.1218,106.2412,6828.0
2019-03-04 13:00:00,115.69,115.69,115.38,115.4,7956.0,106.2595,106.2595,105.9748,105.9932,7956.0
2019-03-04 13:10:00,115.38,115.72,115.38,115.71,11447.0,105.9748,106.2871,105.9748,106.2779,11447.0
2019-03-04 13:20:00,115.69,115.96,115.65,115.93,8361.0,106.2595,106.5075,106.2228,106.48,8361.0
2019-03-04 13:30:00,115.92,116.01,115.81,115.84,9914.0,106.4708,106.5534,106.3697,106.3973,9914.0
2019-03-04 13:40:00,115.86,116.11,115.86,116.11,5807.0,106.4157,106.6453,106.4157,106.6453,5807.0
2019-03-04 13:50:00,116.13,116.36,116.08,116.27,16998.0,106.6637,106.8749,106.6177,106.7922,16998.0
2019-03-04 14:00:00,116.3,116.33,116.11,116.11,13017.0,106.8198,106.8474,106.6453,106.6453,13017.0
2019-03-04 14:10:00,116.08,116.2,116.06,116.19,8105.0,106.6177,106.728,106.5994,106.7188,8105.0
2019-03-04 14:20:00,116.19,116.42,116.06,116.4,12901.0,106.7188,106.93,106.5994,106.9117,12901.0
2019-03-04 14:30:00,116.43,116.43,116.31,116.33,13942.0,106.9392,106.9392,106.829,106.8474,13942.0
2019-03-04 14:40:00,116.34,116.39,116.0,116.09,16026.0,106.8565,106.9025,106.5443,106.6269,16026.0
2019-03-04 14:50:00,116.11,116.25,116.08,116.13,13595.0,106.6453,106.7739,106.6177,106.6637,13595.0
2019-03-04 15:00:00,116.14,116.18,116.01,116.1,16501.0,106.6728,106.7096,106.5534,106.6361,16501.0
2019-03-04 15:10:00,116.11,116.41,116.11,116.39,14422.0,106.6453,106.9208,106.6453,106.9025,14422.0
2019-03-04 15:20:00,116.38,116.49,116.21,116.39,36598.0,106.8933,106.9943,106.7371,106.9025,36598.0
2019-03-04 15:30:00,116.38,116.52,116.31,116.46,21857.0,106.8933,107.0219,106.829,106.9668,21857.0
2019-03-04 15:40:00,116.45,116.65,116.43,116.59,28814.0,106.9576,107.1413,106.9392,107.0862,28814.0
2019-03-04 15:50:00,116.6,116.76,116.53,116.7,83757.0,107.0953,107.2423,107.0311,107.1872,83757.0
2019-03-05 09:30:00,115.89,116.46,115.49,116.24,54243.0,106.4432,106.9668,106.0758,106.7647,54243.0
2019-03-05 09:40:00,116.27,116.51,116.04,116.31,35132.0,106.7922,107.0127,106.581,106.829,35132.0
2019-03-05 09:50:00,116.31,116.58,116.04,116.38,30814.0,106.829,107.077,106.581,106.8933,30814.0
2019-03-05 10:00:00,116.47,116.85,116.42,116.5,19560.0,106.9759,107.325,106.93,107.0035,19560.0
2019-03-05 10:10:00,116.44,116.51,116.1,116.13,16350.0,106.9484,107.0127,106.6361,106.6637,16350.0
2019-03-05 10:20:00,116.04,116.21,116.0,116.04,16142.0,106.581,106.7371,106.5443,106.581,16142.0
2019-03-05 10:30:00,116.1,116.5,116.1,116.31,67330.0,106.6361,107.0035,106.6361,106.829,67330.0
2019-03-05 10:40:00,116.35,116.42,116.13,116.23,16991.0,106.8657,106.93,106.6637,106.7555,16991.0
2019-03-05 10:50:00,116.24,116.49,116.24,116.46,26004.0,106.7647,106.9943,106.7647,106.9668,26004.0
2019-03-05 11:00:00,116.46,116.8,116.44,116.72,39945.0,106.9668,107.279,106.9484,107.2056,39945.0
2019-03-05 11:10:00,116.72,116.75,116.59,116.67,27730.0,107.2056,107.2331,107.0862,107.1596,27730.0
2019-03-05 11:20:00,116.65,116.75,116.54,116.55,35247.0,107.1413,107.2331,107.0402,107.0494,35247.0
2019-03-05 11:30:00,116.5,116.74,116.49,116.66,23643.0,107.0035,107.2239,106.9943,107.1505,23643.0
2019-03-05 11:40:00,116.66,116.69,116.13,116.19,22110.0,107.1505,107.178,106.6637,106.7188,22110.0
2019-03-05 11:50:00,116.15,116.25,116.07,116.22,9040.0,106.682,106.7739,106.6086,106.7463,9040.0
2019-03-05 12:00:00,116.18,116.32,116.14,116.26,8113.0,106.7096,106.8382,106.6728,106.7831,8113.0
2019-03-05 12:10:00,116.26,116.38,116.11,116.11,6550.0,106.7831,106.8933,106.6453,106.6453,6550.0
2019-03-05 12:20:00,116.1,116.23,116.1,116.1,8691.0,106.6361,106.7555,106.6361,106.6361,8691.0
2019-03-05 12:30:00,116.1,116.16,116.03,116.1,4893.0,106.6361,106.6912,106.5718,106.6361,4893.0
2019-03-05 12:40:00,116.08,116.19,116.01,116.01,6837.0,106.6177,106.7188,106.5534,106.5534,6837.0
2019-03-05 12:50:00,116.01,116.11,115.91,116.07,9518.0,106.5534,106.6453,106.4616,106.6086,9518.0
2019-03-05 13:00:00,116.07,116.24,116.0,116.09,8087.0,106.6086,106.7647,106.5443,106.6269,8087.0
2019-03-05 13:10:00,116.08,116.29,116.07,116.19,8583.0,106.6177,106.8106,106.6086,106.7188,8583.0
2019-03-05 13:20:00,116.18,116.22,115.99,115.99,8074.0,106.7096,106.7463,106.5351,106.5351,8074.0
2019-03-05 13:30:00,115.99,116.08,115.93,116.04,7704.0,106.5351,106.6177,106.48,106.581,7704.0
2019-03-05 13:40:00,116.01,116.01,115.81,115.81,10705.0,106.5534,106.5534,106.3697,106.3697,10705.0
2019-03-05 13:50:00,115.8,115.87,115.73,115.75,7634.0,106.3606,106.4249,106.2963,106.3146,7634.0
2019-03-05 14:00:00,115.75,115.88,115.75,115.78,7386.0,106.3146,106.434,106.3146,106.3422,7386.0
2019-03-05 14:10:00,115.77,115.89,115.68,115.7,15499.0,106.333,106.4432,106.2503,106.2687,15499.0
2019-03-05 14:20:00,115.75,115.83,115.66,115.7,8213.0,106.3146,106.3881,106.232,106.2687,8213.0
2019-03-05 14:30:00,115.71,115.71,115.48,115.53,20854.0,106.2779,106.2779,106.0666,106.1126,20854.0
2019-03-05 14:40:00,115.52,115.61,115.34,115.56,27026.0,106.1034,106.186,105.9381,106.1401,27026.0
2019-03-05 14:50:00,115.55,115.94,115.38,115.85,54978.0,106.1309,106.4891,105.9748,106.4065,54978.0
2019-03-05 15:00:00,115.86,116.01,115.78,115.79,26276.0,106.4157,106.5534,106.3422,106.3514,26276.0
2019-03-05 15:10:00,115.79,115.82,115.64,115.67,22490.0,106.3514,106.3789,106.2136,106.2412,22490.0
2019-03-05 15:20:00,115.66,115.77,115.55,115.55,33466.0,106.232,106.333,106.1309,106.1309,33466.0
2019-03-05 15:30:00,115.57,115.69,115.54,115.57,42000.0,106.1493,106.2595,106.1218,106.1493,42000.0
2019-03-05 15:40:00,115.56,115.81,115.56,115.76,30970.0,106.1401,106.3697,106.1401,106.3238,30970.0
2019-03-05 15:50:00,115.76,115.78,115.24,115.25,128415.0,106.3238,106.3422,105.8462,105.8554,128415.0
2019-03-06 09:30:00,115.43,115.49,114.36,114.56,48616.0,106.0207,106.0758,105.0379,105.2216,48616.0
2019-03-06 09:40:00,114.52,114.74,114.35,114.51,35070.0,105.1849,105.387,105.0288,105.1757,35070.0
2019-03-06 09:50:00,114.52,114.76,114.18,114.63,63744.0,105.1849,105.4053,104.8726,105.2859,63744.0
2019-03-06 10:00:00,114.55,114.64,114.35,114.53,22352.0,105.2125,105.2951,105.0288,105.1941,22352.0
2019-03-06 10:10:00,114.5,114.69,114.2,114.5,47901.0,105.1665,105.341,104.891,105.1665,47901.0
2019-03-06 10:20:00,114.53,114.54,114.29,114.33,26903.0,105.1941,105.2033,104.9736,105.0104,26903.0
2019-03-06 10:30:00,114.37,114.6,114.26,114.55,34585.0,105.0471,105.2584,104.9461,105.2125,34585.0
2019-03-06 10:40:00,114.49,115.03,114.41,115.0,109398.0,105.1573,105.6533,105.0839,105.6258,109398.0
2019-03-06 10:50:00,115.0,115.22,114.76,115.22,62756.0,105.6258,105.8278,105.4053,105.8278,62756.0
2019-03-06 11:00:00,115.19,115.4,115.1,115.38,13783.0,105.8003,105.9932,105.7176,105.9748,13783.0
2019-03-06 11:10:00,115.35,115.62,115.29,115.52,23705.0,105.9472,106.1952,105.8921,106.1034,23705.0
2019-03-06 11:20:00,115.51,115.51,115.25,115.49,75666.0,106.0942,106.0942,105.8554,106.0758,75666.0
2019-03-06 11:30:00,115.5,115.56,115.25,115.36,31506.0,106.085,106.1401,105.8554,105.9564,31506.0
2019-03-06 11:40:00,115.36,115.74,115.36,115.56,101645.0,105.9564,106.3055,105.9564,106.1401,101645.0
2019-03-06 11:50:00,115.53,115.6,114.88,114.91,82708.0,106.1126,106.1769,105.5156,105.5431,82708.0
2019-03-06 12:00:00,114.95,115.07,114.88,114.99,10493.0,105.5798,105.6901,105.5156,105.6166,10493.0
2019-03-06 12:10:00,114.93,115.03,114.78,114.8,8856.0,105.5615,105.6533,105.4237,105.4421,8856.0
2019-03-06 12:20:00,114.8,114.84,114.64,114.66,6400.0,105.4421,105.4788,105.2951,105.3135,6400.0
2019-03-06 12:30:00,114.66,114.88,114.65,114.83,9103.0,105.3135,105.5156,105.3043,105.4696,9103.0
2019-03-06 12:40:00,114.81,115.03,114.74,114.97,55997.0,105.4513,105.6533,105.387,105.5982,55997.0
2019-03-06 12:50:00,114.97,115.1,114.91,114.92,10506.0,105.5982,105.7176,105.5431,105.5523,10506.0
2019-03-06 13:00:00,114.89,115.01,114.73,114.73,28148.0,105.5247,105.635,105.3778,105.3778,28148.0
2019-03-06 13:10:00,114.76,114.83,114.68,114.83,7554.0,105.4053,105.4696,105.3319,105.4696,7554.0
2019-03-06 13:20:00,114.81,115.01,114.73,114.93,18716.0,105.4513,105.635,105.3778,105.5615,18716.0
2019-03-06 13:30:00,114.95,115.19,114.87,115.18,11870.0,105.5798,105.8003,105.5064,105.7911,11870.0
2019-03-06 13:40:00,115.19,115.24,114.97,115.0,11662.0,105.8003,105.8462,105.5982,105.6258,11662.0
2019-03-06 13:50:00,114.96,115.03,114.88,115.03,7330.0,105.589,105.6533,105.5156,105.6533,7330.0
2019-03-06 14:00:00,115.01,115.06,114.76,114.87,13975.0,105.635,105.6809,105.4053,105.5064,13975.0
2019-03-06 14:10:00,114.89,114.95,114.8,114.81,6456.0,105.5247,105.5798,105.4421,105.4513,6456.0
2019-03-06 14:20:00,114.79,114.87,114.7,114.73,11942.0,105.4329,105.5064,105.3502,105.3778,11942.0
2019-03-06 14:30:00,114.73,114.77,114.54,114.55,15040.0,105.3778,105.4145,105.2033,105.2125,15040.0
2019-03-06 14:40:00,114.56,114.56,114.42,114.54,10233.0,105.2216,105.2216,105.0931,105.2033,10233.0
2019-03-06 14:50:00,114.57,114.82,114.57,114.69,10745.0,105.2308,105.4604,105.2308,105.341,10745.0
2019-03-06 15:00:00,114.66,114.75,114.51,114.58,7637.0,105.3135,105.3962,105.1757,105.24,7637.0
2019-03-06 15:10:00,114.55,114.6,114.37,114.45,16780.0,105.2125,105.2584,105.0471,105.1206,16780.0
2019-03-06 15:20:00,114.47,114.69,114.46,114.69,22005.0,105.139,105.341,105.1298,105.341,22005.0
2019-03-06 15:30:00,114.69,114.8,114.66,114.79,23168.0,105.341,105.4421,105.3135,105.4329,23168.0
2019-03-06 15:40:00,114.77,114.9,114.67,114.7,22361.0,105.4145,105.5339,105.3227,105.3502,22361.0
2019-03-06 15:50:00,114.68,114.74,114.41,114.49,91403.0,105.3319,105.387,105.0839,105.1573,91403.0
2019-03-07 09:30:00,115.05,115.12,113.74,114.04,66448.0,105.6717,105.736,104.4685,104.744,66448.0
2019-03-07 09:40:00,113.98,113.98,113.29,113.59,61245.0,104.6889,104.6889,104.0552,104.3307,61245.0
2019-03-07 09:50:00,113.6,114.22,113.49,114.2,33295.0,104.3399,104.9094,104.2389,104.891,33295.0
2019-03-07 10:00:00,114.22,114.64,114.12,114.42,31516.0,104.9094,105.2951,104.8175,105.0931,31516.0
2019-03-07 10:10:00,114.47,114.58,114.16,114.23,30659.0,105.139,105.24,104.8542,104.9185,30659.0
2019-03-07 10:20:00,114.18,114.66,114.17,114.64,20148.0,104.8726,105.3135,104.8634,105.2951,20148.0
2019-03-07 10:30:00,114.6,114.9,114.46,114.9,31244.0,105.2584,105.5339,105.1298,105.5339,31244.0
2019-03-07 10:40:00,114.91,114.94,114.67,114.91,26525.0,105.5431,105.5707,105.3227,105.5431,26525.0
2019-03-07 10:50:00,114.93,114.97,114.62,114.65,48612.0,105.5615,105.5982,105.2767,105.3043,48612.0
2019-03-07 11:00:00,114.65,114.81,114.53,114.74,26266.0,105.3043,105.4513,105.1941,105.387,26266.0
2019-03-07 11:10:00,114.76,114.87,114.62,114.72,36072.0,105.4053,105.5064,105.2767,105.3686,36072.0
2019-03-07 11:20:00,114.65,115.16,114.63,115.09,26270.0,105.3043,105.7727,105.2859,105.7084,26270.0
2019-03-07 11:30:00,115.1,115.39,115.1,115.24,22301.0,105.7176,105.984,105.7176,105.8462,22301.0
2019-03-07 11:40:00,115.21,115.36,115.15,115.18,12565.0,105.8187,105.9564,105.7635,105.7911,12565.0
2019-03-07 11:50:00,115.12,115.15,114.94,115.02,15910.0,105.736,105.7635,105.5707,105.6441,15910.0
2019-03-07 12:00:00,114.97,115.21,114.92,115.09,14243.0,105.5982,105.8187,105.5523,105.7084,14243.0
2019-03-07 12:10:00,115.12,115.17,114.97,115.02,19754.0,105.736,105.7819,105.5982,105.6441,19754.0
2019-03-07 12:20:00,115.04,115.35,115.01,115.27,18757.0,105.6625,105.9472,105.635,105.8738,18757.0
2019-03-07 12:30:00,115.25,115.42,115.1,115.26,21154.0,105.8554,106.0115,105.7176,105.8646,21154.0
2019-03-07 12:40:00,115.28,115.39,115.15,115.36,13468.0,105.8829,105.984,105.7635,105.9564,13468.0
2019-03-07 12:50:00,115.35,115.53,115.24,115.49,15646.0,105.9472,106.1126,105.8462,106.0758,15646.0
2019-03-07 13:00:00,115.47,115.64,115.42,115.6,19724.0,106.0575,106.2136,106.0115,106.1769,19724.0
2019-03-07 13:10:00,115.61,115.64,115.37,115.44,35500.0,106.186,106.2136,105.9656,106.0299,35500.0
2019-03-07 13:20:00,115.44,115.47,115.26,115.35,27225.0,106.0299,106.0575,105.8646,105.9472,27225.0
2019-03-07 13:30:00,115.36,115.37,115.09,115.21,18788.0,105.9564,105.9656,105.7084,105.8187,18788.0
2019-03-07 13:40:00,115.23,115.25,115.07,115.13,15015.0,105.837,105.8554,105.6901,105.7452,15015.0
2019-03-07 13:50:00,115.11,115.19,114.91,114.93,19446.0,105.7268,105.8003,105.5431,105.5615,19446.0
2019-03-07 14:00:00,114.93,115.06,114.76,114.77,17833.0,105.5615,105.6809,105.4053,105.4145,17833.0
2019-03-07 14:10:00,114.74,114.8,114.62,114.76,18150.0,105.387,105.4421,105.2767,105.4053,18150.0
2019-03-07 14:20:00,114.77,114.91,114.73,114.91,16134.0,105.4145,105.5431,105.3778,105.5431,16134.0
2019-03-07 14:30:00,114.9,114.91,114.47,114.47,24767.0,105.5339,105.5431,105.139,105.139,24767.0
2019-03-07 14:40:00,114.52,114.68,114.42,114.58,25080.0,105.1849,105.3319,105.0931,105.24,25080.0
2019-03-07 14:50:00,114.56,114.68,114.42,114.46,14215.0,105.2216,105.3319,105.0931,105.1298,14215.0
2019-03-07 15:00:00,114.45,114.45,114.18,114.34,17586.0,105.1206,105.1206,104.8726,105.0196,17586.0
2019-03-07 15:10:00,114.34,114.47,114.32,114.47,25098.0,105.0196,105.139,105.0012,105.139,25098.0
2019-03-07 15:20:00,114.45,114.66,114.43,114.45,24489.0,105.1206,105.3135,105.1022,105.1206,24489.0
2019-03-07 15:30:00,114.45,114.69,114.37,114.68,25773.0,105.1206,105.341,105.0471,105.3319,25773.0
2019-03-07 15:40:00,114.67,114.77,114.54,114.6,59372.0,105.3227,105.4145,105.2033,105.2584,59372.0
2019-03-07 15:50:00,114.58,114.8,114.44,114.62,60070.0,105.24,105.4421,105.1114,105.2767,60070.0
2019-03-08 09:30:00,113.03,113.53,112.41,112.89,94630.0,103.8164,104.2756,103.2469,103.6878,94630.0
2019-03-08 09:40:00,112.85,113.63,112.79,113.55,35650.0,103.651,104.3674,103.5959,104.294,35650.0
2019-03-08 09:50:00,113.57,113.76,113.42,113.42,29757.0,104.3123,104.4869,104.1746,104.1746,29757.0
2019-03-08 10:00:00,113.4,113.41,113.05,113.27,28190.0,104.1562,104.1654,103.8347,104.0368,28190.0
2019-03-08 10:10:00,113.31,113.52,112.96,112.97,25519.0,104.0735,104.2664,103.7521,103.7612,25519.0
2019-03-08 10:20:00,112.96,113.46,112.9,113.4,13758.0,103.7521,104.2113,103.697,104.1562,13758.0
2019-03-08 10:30:00,113.4,113.62,113.29,113.39,25696.0,104.1562,104.3583,104.0552,104.147,25696.0
2019-03-08 10:40:00,113.47,114.1,113.29,114.02,15189.0,104.2205,104.7991,104.0552,104.7257,15189.0
2019-03-08 10:50:00,114.08,114.11,113.87,113.89,16406.0,104.7808,104.8083,104.5879,104.6063,16406.0
2019-03-08 11:00:00,113.89,114.2,113.84,114.12,11189.0,104.6063,104.891,104.5603,104.8175,11189.0
2019-03-08 11:10:00,114.12,114.32,113.99,114.14,8250.0,104.8175,105.0012,104.6981,104.8359,8250.0
2019-03-08 11:20:00,114.07,114.29,113.85,114.1,18915.0,104.7716,104.9736,104.5695,104.7991,18915.0
2019-03-08 11:30:00,114.05,114.19,113.9,113.9,6700.0,104.7532,104.8818,104.6154,104.6154,6700.0
2019-03-08 11:40:00,113.87,114.0,113.79,113.8,10330.0,104.5879,104.7073,104.5144,104.5236,10330.0
2019-03-08 11:50:00,113.77,114.05,113.74,113.89,8438.0,104.496,104.7532,104.4685,104.6063,8438.0
2019-03-08 12:00:00,113.89,113.93,113.68,113.69,12309.0,104.6063,104.643,104.4134,104.4226,12309.0
2019-03-08 12:10:00,113.7,113.85,113.64,113.72,9428.0,104.4317,104.5695,104.3766,104.4501,9428.0
2019-03-08 12:20:00,113.72,113.79,113.65,113.72,5362.0,104.4501,104.5144,104.3858,104.4501,5362.0
2019-03-08 12:30:00,113.77,113.86,113.76,113.8,5803.0,104.496,104.5787,104.4869,104.5236,5803.0
2019-03-08 12:40:00,113.8,113.94,113.71,113.71,5640.0,104.5236,104.6522,104.4409,104.4409,5640.0
2019-03-08 12:50:00,113.72,113.8,113.6,113.68,6808.0,104.4501,104.5236,104.3399,104.4134,6808.0
2019-03-08 13:00:00,113.7,113.79,113.56,113.56,24913.0,104.4317,104.5144,104.3032,104.3032,24913.0
2019-03-08 13:10:00,113.61,113.74,113.61,113.66,25745.0,104.3491,104.4685,104.3491,104.395,25745.0
2019-03-08 13:20:00,113.65,113.67,113.47,113.67,8397.0,104.3858,104.4042,104.2205,104.4042,8397.0
2019-03-08 13:30:00,113.66,113.72,113.48,113.68,14671.0,104.395,104.4501,104.2297,104.4134,14671.0
2019-03-08 13:40:00,113.66,114.02,113.66,113.96,61415.0,104.395,104.7257,104.395,104.6705,61415.0
2019-03-08 13:50:00,113.98,113.98,113.69,113.72,9576.0,104.6889,104.6889,104.4226,104.4501,9576.0
2019-03-08 14:00:00,113.74,113.75,113.54,113.58,18966.0,104.4685,104.4777,104.2848,104.3215,18966.0
2019-03-08 14:10:00,113.6,113.69,113.57,113.62,11909.0,104.3399,104.4226,104.3123,104.3583,11909.0
2019-03-08 14:20:00,113.65,113.8,113.63,113.76,13037.0,104.3858,104.5236,104.3674,104.4869,13037.0
2019-03-08 14:30:00,113.77,113.86,113.77,113.79,10165.0,104.496,104.5787,104.496,104.5144,10165.0
2019-03-08 14:40:00,113.79,113.92,113.77,113.91,14517.0,104.5144,104.6338,104.496,104.6246,14517.0
2019-03-08 14:50:00,113.93,114.17,113.93,114.0,14684.0,104.643,104.8634,104.643,104.7073,14684.0
2019-03-08 15:00:00,113.99,114.1,113.91,114.08,41114.0,104.6981,104.7991,104.6246,104.7808,41114.0
2019-03-08 15:10:00,114.07,114.07,113.7,113.79,18971.0,104.7716,104.7716,104.4317,104.5144,18971.0
2019-03-08 15:20:00,113.77,113.77,113.55,113.56,21603.0,104.496,104.496,104.294,104.3032,21603.0
2019-03-08 15:30:00,113.55,113.92,113.53,113.69,27265.0,104.294,104.6338,104.2756,104.4226,27265.0
2019-03-08 15:40:00,113.69,114.01,113.69,113.92,26702.0,104.4226,104.7165,104.4226,104.6338,26702.0
2019-03-08 15:50:00,113.95,114.13,113.89,113.96,99898.0,104.6614,104.8267,104.6063,104.6705,99898.0
2019-03-11 09:30:00,114.82,115.52,114.7,115.47,25716.0,105.4604,106.1034,105.3502,106.0575,25716.0
2019-03-11 09:40:00,115.52,115.85,115.42,115.8,76282.0,106.1034,106.4065,106.0115,106.3606,76282.0
2019-03-11 09:50:00,115.83,116.07,115.7,115.94,15965.0,106.3881,106.6086,106.2687,106.4891,15965.0
2019-03-11 10:00:00,115.96,116.21,115.73,115.74,20395.0,106.5075,106.7371,106.2963,106.3055,20395.0
2019-03-11 10:10:00,115.78,115.85,115.64,115.84,16381.0,106.3422,106.4065,106.2136,106.3973,16381.0
2019-03-11 10:20:00,115.83,115.88,115.6,115.63,13373.0,106.3881,106.434,106.1769,106.2044,13373.0
2019-03-11 10:30:00,115.68,115.73,115.52,115.7,13314.0,106.2503,106.2963,106.1034,106.2687,13314.0
2019-03-11 10:40:00,115.73,116.3,115.71,116.26,18140.0,106.2963,106.8198,106.2779,106.7831,18140.0
2019-03-11 10:50:00,116.28,116.28,116.11,116.22,19982.0,106.8014,106.8014,106.6453,106.7463,19982.0
2019-03-11 11:00:00,116.21,116.77,116.13,116.74,31405.0,106.7371,107.2515,106.6637,107.2239,31405.0
2019-03-11 11:10:00,116.73,116.8,116.58,116.61,21161.0,107.2148,107.279,107.077,107.1045,21161.0
2019-03-11 11:20:00,116.61,116.78,116.55,116.72,16838.0,107.1045,107.2607,107.0494,107.2056,16838.0
2019-03-11 11:30:00,116.74,116.89,116.61,116.83,18941.0,107.2239,107.3617,107.1045,107.3066,18941.0
2019-03-11 11:40:00,116.83,116.89,116.43,116.43,14177.0,107.3066,107.3617,106.9392,106.9392,14177.0
2019-03-11 11:50:00,116.46,116.7,116.43,116.63,15438.0,106.9668,107.1872,106.9392,107.1229,15438.0
2019-03-11 12:00:00,116.65,116.86,116.56,116.78,16231.0,107.1413,107.3342,107.0586,107.2607,16231.0
2019-03-11 12:10:00,116.8,116.88,116.72,116.84,10991.0,107.279,107.3525,107.2056,107.3158,10991.0
2019-03-11 12:20:00,116.83,116.83,116.41,116.44,19728.0,107.3066,107.3066,106.9208,106.9484,19728.0
2019-03-11 12:30:00,116.43,116.76,116.42,116.71,17488.0,106.9392,107.2423,106.93,107.1964,17488.0
2019-03-11 12:40:00,116.7,116.83,116.61,116.67,13312.0,107.1872,107.3066,107.1045,107.1596,13312.0
2019-03-11 12:50:00,116.67,116.84,116.66,116.77,10894.0,107.1596,107.3158,107.1505,107.2515,10894.0
2019-03-11 13:00:00,116.78,117.05,116.77,117.0,14461.0,107.2607,107.5087,107.2515,107.4627,14461.0
2019-03-11 13:10:00,117.0,117.16,116.97,117.03,20781.0,107.4627,107.6097,107.4352,107.4903,20781.0
2019-03-11 13:20:00,117.08,117.16,116.99,117.12,7632.0,107.5362,107.6097,107.4536,107.573,7632.0
2019-03-11 13:30:00,117.13,117.32,117.13,117.21,13269.0,107.5821,107.7567,107.5821,107.6556,13269.0
2019-03-11 13:40:00,117.21,117.22,116.95,116.96,17010.0,107.6556,107.6648,107.4168,107.426,17010.0
2019-03-11 13:50:00,116.98,117.13,116.96,117.07,10112.0,107.4444,107.5821,107.426,107.527,10112.0
2019-03-11 14:00:00,117.04,117.04,116.77,116.77,13505.0,107.4995,107.4995,107.2515,107.2515,13505.0
2019-03-11 14:10:00,116.77,116.81,116.62,116.66,10744.0,107.2515,107.2882,107.1137,107.1505,10744.0
2019-03-11 14:20:00,116.67,116.75,116.65,116.73,10788.0,107.1596,107.2331,107.1413,107.2148,10788.0
2019-03-11 14:30:00,116.73,116.9,116.65,116.82,18602.0,107.2148,107.3709,107.1413,107.2974,18602.0
2019-03-11 14:40:00,116.82,116.87,116.63,116.68,11199.0,107.2974,107.3433,107.1229,107.1688,11199.0
2019-03-11 14:50:00,116.66,116.69,116.51,116.67,13928.0,107.1505,107.178,107.0127,107.1596,13928.0
2019-03-11 15:00:00,116.66,116.69,116.56,116.66,12221.0,107.1505,107.178,107.0586,107.1505,12221.0
2019-03-11 15:10:00,116.69,116.87,116.67,116.84,18005.0,107.178,107.3433,107.1596,107.3158,18005.0
2019-03-11 15:20:00,116.84,116.87,116.67,116.71,17907.0,107.3158,107.3433,107.1596,107.1964,17907.0
2019-03-11 15:30:00,116.7,116.78,116.61,116.64,29503.0,107.1872,107.2607,107.1045,107.1321,29503.0
2019-03-11 15:40:00,116.62,116.69,116.47,116.69,27868.0,107.1137,107.178,106.9759,107.178,27868.0
2019-03-11 15:50:00,116.68,116.96,116.68,116.94,164945.0,107.1688,107.426,107.1688,107.4076,164945.0
2019-03-12 09:30:00,117.43,117.45,116.47,116.83,43195.0,107.8577,107.8761,106.9759,107.3066,43195.0
2019-03-12 09:40:00,116.76,116.77,116.17,116.51,35033.0,107.2423,107.2515,106.7004,107.0127,35033.0
2019-03-12 09:50:00,116.52,116.93,116.29,116.85,35107.0,107.0219,107.3984,106.8106,107.325,35107.0
2019-03-12 10:00:00,116.91,117.16,116.82,117.09,25889.0,107.3801,107.6097,107.2974,107.5454,25889.0
2019-03-12 10:10:00,117.08,117.4,117.03,117.4,21506.0,107.5362,107.8301,107.4903,107.8301,21506.0
2019-03-12 10:20:00,117.37,117.37,116.85,117.04,23671.0,107.8026,107.8026,107.325,107.4995,23671.0
2019-03-12 10:30:00,117.05,117.26,117.05,117.12,25115.0,107.5087,107.7015,107.5087,107.573,25115.0
2019-03-12 10:40:00,117.14,117.27,116.9,117.25,23116.0,107.5913,107.7107,107.3709,107.6924,23116.0
2019-03-12 10:50:00,117.32,117.58,117.29,117.29,27323.0,107.7567,107.9955,107.7291,107.7291,27323.0
2019-03-12 11:00:00,117.23,117.24,116.89,117.16,20723.0,107.674,107.6832,107.3617,107.6097,20723.0
2019-03-12 11:10:00,117.28,117.36,116.89,116.96,12217.0,107.7199,107.7934,107.3617,107.426,12217.0
2019-03-12 11:20:00,116.94,117.04,116.65,116.7,19137.0,107.4076,107.4995,107.1413,107.1872,19137.0
2019-03-12 11:30:00,116.7,117.11,116.63,117.06,9229.0,107.1872,107.5638,107.1229,107.5179,9229.0
2019-03-12 11:40:00,117.04,117.44,117.04,117.33,18835.0,107.4995,107.8669,107.4995,107.7658,18835.0
2019-03-12 11:50:00,117.33,117.54,117.29,117.47,42460.0,107.7658,107.9587,107.7291,107.8944,42460.0
2019-03-12 12:00:00,117.46,117.5,117.32,117.37,12833.0,107.8852,107.922,107.7567,107.8026,12833.0
2019-03-12 12:10:00,117.41,117.54,117.4,117.47,13396.0,107.8393,107.9587,107.8301,107.8944,13396.0
2019-03-12 12:20:00,117.45,117.46,117.29,117.34,75327.0,107.8761,107.8852,107.7291,107.775,75327.0
2019-03-12 12:30:00,117.35,117.79,117.28,117.73,98956.0,107.7842,108.1883,107.7199,108.1332,98956.0
2019-03-12 12:40:00,117.79,117.83,117.55,117.64,22258.0,108.1883,108.2251,107.9679,108.0506,22258.0
2019-03-12 12:50:00,117.56,117.56,117.25,117.29,13613.0,107.9771,107.9771,107.6924,107.7291,13613.0
2019-03-12 13:00:00,117.31,117.41,117.19,117.37,14639.0,107.7475,107.8393,107.6373,107.8026,14639.0
2019-03-12 13:10:00,117.34,117.34,117.1,117.1,11929.0,107.775,107.775,107.5546,107.5546,11929.0
2019-03-12 13:20:00,117.12,117.24,117.06,117.19,10094.0,107.573,107.6832,107.5179,107.6373,10094.0
2019-03-12 13:30:00,117.18,117.24,117.1,117.21,7056.0,107.6281,107.6832,107.5546,107.6556,7056.0
2019-03-12 13:40:00,117.23,117.42,117.2,117.42,5383.0,107.674,107.8485,107.6464,107.8485,5383.0
2019-03-12 13:50:00,117.4,117.54,117.36,117.44,9992.0,107.8301,107.9587,107.7934,107.8669,9992.0
2019-03-12 14:00:00,117.39,117.49,117.33,117.39,7728.0,107.821,107.9128,107.7658,107.821,7728.0
2019-03-12 14:10:00,117.38,117.64,117.35,117.46,20567.0,107.8118,108.0506,107.7842,107.8852,20567.0
2019-03-12 14:20:00,117.47,117.5,117.2,117.25,13524.0,107.8944,107.922,107.6464,107.6924,13524.0
2019-03-12 14:30:00,117.3,117.32,117.16,117.18,9627.0,107.7383,107.7567,107.6097,107.6281,9627.0
2019-03-12 14:40:00,117.21,117.25,117.11,117.12,11204.0,107.6556,107.6924,107.5638,107.573,11204.0
2019-03-12 14:50:00,117.11,117.22,117.02,117.22,12937.0,107.5638,107.6648,107.4811,107.6648,12937.0
2019-03-12 15:00:00,117.2,117.21,117.06,117.11,16358.0,107.6464,107.6556,107.5179,107.5638,16358.0
2019-03-12 15:10:00,117.09,117.09,116.69,116.7,18141.0,107.5454,107.5454,107.178,107.1872,18141.0
2019-03-12 15:20:00,116.72,116.86,116.64,116.76,31740.0,107.2056,107.3342,107.1321,107.2423,31740.0
2019-03-12 15:30:00,116.74,116.74,116.51,116.66,27138.0,107.2239,107.2239,107.0127,107.1505,27138.0
2019-03-12 15:40:00,116.62,116.86,116.59,116.73,32119.0,107.1137,107.3342,107.0862,107.2148,32119.0
2019-03-12 15:50:00,116.72,116.72,116.5,116.7,90359.0,107.2056,107.2056,107.0035,107.1872,90359.0
2019-03-13 09:30:00,117.39,117.55,116.91,116.93,18731.0,107.821,107.9679,107.3801,107.3984,18731.0
2019-03-13 09:40:00,116.94,116.94,116.23,116.34,28039.0,107.4076,107.4076,106.7555,106.8565,28039.0
2019-03-13 09:50:00,116.38,116.61,116.33,116.47,11542.0,106.8933,107.1045,106.8474,106.9759,11542.0
2019-03-13 10:00:00,116.44,116.6,116.33,116.35,12057.0,106.9484,107.0953,106.8474,106.8657,12057.0
2019-03-13 10:10:00,116.36,116.61,116.35,116.54,9876.0,106.8749,107.1045,106.8657,107.0402,9876.0
2019-03-13 10:20:00,116.57,116.6,116.17,116.17,18777.0,107.0678,107.0953,106.7004,106.7004,18777.0
2019-03-13 10:30:00,116.23,116.4,116.17,116.32,18989.0,106.7555,106.9117,106.7004,106.8382,18989.0
2019-03-13 10:40:00,116.31,116.47,116.3,116.44,8420.0,106.829,106.9759,106.8198,106.9484,8420.0
2019-03-13 10:50:00,116.53,116.71,116.47,116.67,16998.0,107.0311,107.1964,106.9759,107.1596,16998.0
2019-03-13 11:00:00,116.66,116.88,116.65,116.78,16500.0,107.1505,107.3525,107.1413,107.2607,16500.0
2019-03-13 11:10:00,116.87,117.19,116.87,117.19,20900.0,107.3433,107.6373,107.3433,107.6373,20900.0
2019-03-13 11:20:00,117.19,117.47,117.15,117.28,20792.0,107.6373,107.8944,107.6005,107.7199,20792.0
2019-03-13 11:30:00,117.29,117.46,117.27,117.32,13471.0,107.7291,107.8852,107.7107,107.7567,13471.0
2019-03-13 11:40:00,117.37,117.39,117.14,117.18,8507.0,107.8026,107.821,107.5913,107.6281,8507.0
2019-03-13 11:50:00,117.21,117.38,117.09,117.34,12611.0,107.6556,107.8118,107.5454,107.775,12611.0
2019-03-13 12:00:00,117.34,117.4,117.19,117.2,11898.0,107.775,107.8301,107.6373,107.6464,11898.0
2019-03-13 12:10:00,117.2,117.25,117.07,117.09,12319.0,107.6464,107.6924,107.527,107.5454,12319.0
2019-03-13 12:20:00,117.1,117.31,117.01,117.26,15316.0,107.5546,107.7475,107.4719,107.7015,15316.0
2019-03-13 12:30:00,117.22,117.33,117.17,117.33,14090.0,107.6648,107.7658,107.6189,107.7658,14090.0
2019-03-13 12:40:00,117.31,117.33,117.22,117.25,10100.0,107.7475,107.7658,107.6648,107.6924,10100.0
2019-03-13 12:50:00,117.25,117.3,117.15,117.23,4900.0,107.6924,107.7383,107.6005,107.674,4900.0
2019-03-13 13:00:00,117.28,117.35,117.23,117.28,13142.0,107.7199,107.7842,107.674,107.7199,13142.0
2019-03-13 13:10:00,117.29,117.44,117.25,117.41,11544.0,107.7291,107.8669,107.6924,107.8393,11544.0
2019-03-13 13:20:00,117.42,117.52,117.42,117.49,10445.0,107.8485,107.9404,107.8485,107.9128,10445.0
2019-03-13 13:30:00,117.5,117.64,117.5,117.61,9750.0,107.922,108.0506,107.922,108.023,9750.0
2019-03-13 13:40:00,117.61,117.69,117.51,117.63,14182.0,108.023,108.0965,107.9312,108.0414,14182.0
2019-03-13 13:50:00,117.67,117.84,117.62,117.84,14887.0,108.0781,108.2343,108.0322,108.2343,14887.0
2019-03-13 14:00:00,117.82,118.07,117.82,118.02,24723.0,108.2159,108.4455,108.2159,108.3996,24723.0
2019-03-13 14:10:00,118.03,118.22,117.99,118.02,28516.0,108.4088,108.5833,108.372,108.3996,28516.0
2019-03-13 14:20:00,118.01,118.05,117.82,117.86,17962.0,108.3904,108.4272,108.2159,108.2526,17962.0
2019-03-13 14:30:00,117.82,117.87,117.74,117.82,13338.0,108.2159,108.2618,108.1424,108.2159,13338.0
2019-03-13 14:40:00,117.83,117.84,117.37,117.41,23213.0,108.2251,108.2343,107.8026,107.8393,23213.0
2019-03-13 14:50:00,117.4,117.47,117.28,117.28,24924.0,107.8301,107.8944,107.7199,107.7199,24924.0
2019-03-13 15:00:00,117.25,117.29,117.14,117.14,17756.0,107.6924,107.7291,107.5913,107.5913,17756.0
2019-03-13 15:10:00,117.16,117.17,117.01,117.07,26252.0,107.6097,107.6189,107.4719,107.527,26252.0
2019-03-13 15:20:00,117.05,117.22,116.91,117.14,22870.0,107.5087,107.6648,107.3801,107.5913,22870.0
2019-03-13 15:30:00,117.12,117.35,117.08,117.26,32282.0,107.573,107.7842,107.5362,107.7015,32282.0
2019-03-13 15:40:00,117.25,117.28,116.98,116.98,33715.0,107.6924,107.7199,107.4444,107.4444,33715.0
2019-03-13 15:50:00,116.99,117.19,116.8,116.89,131916.0,107.4536,107.6373,107.279,107.3617,131916.0
2019-03-14 09:30:00,116.81,118.12,116.81,117.99,31269.0,107.2882,108.4914,107.2882,108.372,31269.0
2019-03-14 09:40:00,117.98,118.05,117.64,118.02,13912.0,108.3629,108.4272,108.0506,108.3996,13912.0
2019-03-14 09:50:00,117.99,118.62,117.96,118.28,34160.0,108.372,108.9507,108.3445,108.6384,34160.0
2019-03-14 10:00:00,118.27,118.27,116.95,117.2,93392.0,108.6292,108.6292,107.4168,107.6464,93392.0
2019-03-14 10:10:00,117.31,117.48,117.07,117.25,18284.0,107.7475,107.9036,107.527,107.6924,18284.0
2019-03-14 10:20:00,117.24,117.39,117.05,117.11,22287.0,107.6832,107.821,107.5087,107.5638,22287.0
2019-03-14 10:30:00,117.11,117.16,116.88,117.04,17361.0,107.5638,107.6097,107.3525,107.4995,17361.0
2019-03-14 10:40:00,116.99,116.99,116.67,116.79,15648.0,107.4536,107.4536,107.1596,107.2699,15648.0
2019-03-14 10:50:00,116.75,116.78,116.54,116.62,26295.0,107.2331,107.2607,107.0402,107.1137,26295.0
2019-03-14 11:00:00,116.67,116.8,116.65,116.69,15123.0,107.1596,107.279,107.1413,107.178,15123.0
2019-03-14 11:10:00,116.73,117.0,116.72,116.95,9138.0,107.2148,107.4627,107.2056,107.4168,9138.0
2019-03-14 11:20:00,116.94,117.05,116.76,116.83,7599.0,107.4076,107.5087,107.2423,107.3066,7599.0
2019-03-14 11:30:00,116.82,116.9,116.73,116.86,9900.0,107.2974,107.3709,107.2148,107.3342,9900.0
2019-03-14 11:40:00,116.85,117.04,116.76,116.97,9520.0,107.325,107.4995,107.2423,107.4352,9520.0
2019-03-14 11:50:00,116.99,117.06,116.78,117.06,10449.0,107.4536,107.5179,107.2607,107.5179,10449.0
2019-03-14 12:00:00,117.02,117.17,116.96,117.17,9400.0,107.4811,107.6189,107.426,107.6189,9400.0
2019-03-14 12:10:00,117.17,117.31,117.07,117.19,13934.0,107.6189,107.7475,107.527,107.6373,13934.0
2019-03-14 12:20:00,117.2,117.38,117.13,117.38,9682.0,107.6464,107.8118,107.5821,107.8118,9682.0
2019-03-14 12:30:00,117.4,117.49,117.22,117.22,10777.0,107.8301,107.9128,107.6648,107.6648,10777.0
2019-03-14 12:40:00,117.24,117.36,117.23,117.28,9777.0,107.6832,107.7934,107.674,107.7199,9777.0
2019-03-14 12:50:00,117.28,117.31,117.1,117.22,8730.0,107.7199,107.7475,107.5546,107.6648,8730.0
2019-03-14 13:00:00,117.22,117.32,117.18,117.26,9929.0,107.6648,107.7567,107.6281,107.7015,9929.0
2019-03-14 13:10:00,117.21,117.34,117.18,117.27,11697.0,107.6556,107.775,107.6281,107.7107,11697.0
2019-03-14 13:20:00,117.28,117.28,117.01,117.1,21007.0,107.7199,107.7199,107.4719,107.5546,21007.0
2019-03-14 13:30:00,117.14,117.23,117.12,117.19,10533.0,107.5913,107.674,107.573,107.6373,10533.0
2019-03-14 13:40:00,117.17,117.27,117.09,117.22,14263.0,107.6189,107.7107,107.5454,107.6648,14263.0
2019-03-14 13:50:00,117.28,117.37,117.18,117.2,26478.0,107.7199,107.8026,107.6281,107.6464,26478.0
2019-03-14 14:00:00,117.21,117.34,117.19,117.34,17306.0,107.6556,107.775,107.6373,107.775,17306.0
2019-03-14 14:10:00,117.31,117.32,117.22,117.3,10785.0,107.7475,107.7567,107.6648,107.7383,10785.0
2019-03-14 14:20:00,117.3,117.42,117.24,117.27,13177.0,107.7383,107.8485,107.6832,107.7107,13177.0
2019-03-14 14:30:00,117.27,117.31,117.08,117.1,20249.0,107.7107,107.7475,107.5362,107.5546,20249.0
2019-03-14 14:40:00,117.12,117.23,117.06,117.19,22588.0,107.573,107.674,107.5179,107.6373,22588.0
2019-03-14 14:50:00,117.19,117.35,117.14,117.26,18780.0,107.6373,107.7842,107.5913,107.7015,18780.0
2019-03-14 15:00:00,117.28,117.5,117.23,117.44,14267.0,107.7199,107.922,107.674,107.8669,14267.0
2019-03-14 15:10:00,117.44,117.49,117.3,117.39,21171.0,107.8669,107.9128,107.7383,107.821,21171.0
2019-03-14 15:20:00,117.39,117.39,117.23,117.31,15459.0,107.821,107.821,107.674,107.7475,15459.0
2019-03-14 15:30:00,117.33,117.62,117.23,117.6,31994.0,107.7658,108.0322,107.674,108.0138,31994.0
2019-03-14 15:40:00,117.61,117.63,117.45,117.5,30102.0,108.023,108.0414,107.8761,107.922,30102.0
2019-03-14 15:50:00,117.5,117.53,117.09,117.19,138064.0,107.922,107.9495,107.5454,107.6373,138064.0
2019-03-15 09:30:00,118.09,119.11,117.84,119.03,239680.0,108.4639,109.4007,108.2343,109.3273,239680.0
2019-03-15 09:40:00,119.05,119.89,118.97,119.8,20381.0,109.3456,110.1172,109.2722,110.0345,20381.0
2019-03-15 09:50:00,119.85,120.32,119.79,119.93,62014.0,110.0804,110.5121,110.0253,110.1539,62014.0
2019-03-15 10:00:00,119.99,120.31,119.69,119.73,37756.0,110.209,110.5029,109.9335,109.9702,37756.0
2019-03-15 10:10:00,119.67,119.87,119.54,119.7,16541.0,109.9151,110.0988,109.7957,109.9427,16541.0
2019-03-15 10:20:00,119.69,119.9,119.46,119.53,21695.0,109.9335,110.1263,109.7222,109.7865,21695.0
2019-03-15 10:30:00,119.56,120.06,119.56,119.77,30098.0,109.8141,110.2733,109.8141,110.0069,30098.0
2019-03-15 10:40:00,119.67,119.75,119.31,119.41,31851.0,109.9151,109.9886,109.5844,109.6763,31851.0
2019-03-15 10:50:00,119.46,119.46,119.19,119.36,18283.0,109.7222,109.7222,109.4742,109.6304,18283.0
2019-03-15 11:00:00,119.36,119.47,119.17,119.43,14100.0,109.6304,109.7314,109.4559,109.6947,14100.0
2019-03-15 11:10:00,119.43,119.5,119.31,119.37,12614.0,109.6947,109.759,109.5844,109.6396,12614.0
2019-03-15 11:20:00,119.36,119.38,119.0,119.03,36141.0,109.6304,109.6487,109.2997,109.3273,36141.0
2019-03-15 11:30:00,119.08,119.17,118.92,119.05,20624.0,109.3732,109.4559,109.2262,109.3456,20624.0
2019-03-15 11:40:00,119.02,119.13,118.83,119.11,17974.0,109.3181,109.4191,109.1436,109.4007,17974.0
2019-03-15 11:50:00,119.17,119.26,118.95,119.1,17922.0,109.4559,109.5385,109.2538,109.3916,17922.0
2019-03-15 12:00:00,119.1,119.14,118.91,119.13,9580.0,109.3916,109.4283,109.217,109.4191,9580.0
2019-03-15 12:10:00,119.12,119.25,119.11,119.15,18700.0,109.4099,109.5293,109.4007,109.4375,18700.0
2019-03-15 12:20:00,119.18,119.26,119.13,119.2,9350.0,109.465,109.5385,109.4191,109.4834,9350.0
2019-03-15 12:30:00,119.18,119.2,119.06,119.07,7376.0,109.465,109.4834,109.3548,109.364,7376.0
2019-03-15 12:40:00,119.08,119.1,118.98,118.99,8292.0,109.3732,109.3916,109.2813,109.2905,8292.0
2019-03-15 12:50:00,118.96,119.06,118.83,118.88,8358.0,109.263,109.3548,109.1436,109.1895,8358.0
2019-03-15 13:00:00,118.9,119.05,118.9,119.03,11539.0,109.2079,109.3456,109.2079,109.3273,11539.0
2019-03-15 13:10:00,119.06,119.06,118.91,118.91,7349.0,109.3548,109.3548,109.217,109.217,7349.0
2019-03-15 13:20:00,118.94,119.0,118.92,118.98,6126.0,109.2446,109.2997,109.2262,109.2813,6126.0
2019-03-15 13:30:00,118.98,119.34,118.97,119.29,22080.0,109.2813,109.612,109.2722,109.5661,22080.0
2019-03-15 13:40:00,119.28,119.44,119.23,119.39,26735.0,109.5569,109.7038,109.511,109.6579,26735.0
2019-03-15 13:50:00,119.42,119.49,119.35,119.35,18621.0,109.6855,109.7498,109.6212,109.6212,18621.0
2019-03-15 14:00:00,119.35,119.35,119.16,119.21,24750.0,109.6212,109.6212,109.4467,109.4926,24750.0
2019-03-15 14:10:00,119.2,119.31,119.07,119.31,33708.0,109.4834,109.5844,109.364,109.5844,33708.0
2019-03-15 14:20:00,119.32,119.32,119.05,119.15,38188.0,109.5936,109.5936,109.3456,109.4375,38188.0
2019-03-15 14:30:00,119.15,119.22,119.05,119.05,21067.0,109.4375,109.5018,109.3456,109.3456,21067.0
2019-03-15 14:40:00,119.08,119.3,119.08,119.25,21627.0,109.3732,109.5753,109.3732,109.5293,21627.0
2019-03-15 14:50:00,119.23,119.27,119.0,119.01,25217.0,109.511,109.5477,109.2997,109.3089,25217.0
2019-03-15 15:00:00,118.98,119.32,118.97,119.32,11546.0,109.2813,109.5936,109.2722,109.5936,11546.0
2019-03-15 15:10:00,119.32,119.34,118.98,119.0,26125.0,109.5936,109.612,109.2813,109.2997,26125.0
2019-03-15 15:20:00,119.0,119.15,118.91,119.09,23744.0,109.2997,109.4375,109.217,109.3824,23744.0
2019-03-15 15:30:00,119.08,119.18,118.95,119.01,28182.0,109.3732,109.465,109.2538,109.3089,28182.0
2019-03-15 15:40:00,119.02,119.07,118.93,118.98,22409.0,109.3181,109.364,109.2354,109.2813,22409.0
2019-03-15 15:50:00,118.98,119.85,118.81,119.68,327742.0,109.2813,110.0804,109.1252,109.9243,327742.0
2019-03-18 09:30:00,119.89,120.73,119.39,120.64,76919.0,110.1172,110.8887,109.6579,110.806,76919.0
2019-03-18 09:40:00,120.75,121.64,120.63,121.38,82799.0,110.9071,111.7245,110.7968,111.4857,82799.0
2019-03-18 09:50:00,121.42,121.68,121.22,121.37,64611.0,111.5224,111.7613,111.3387,111.4765,64611.0
2019-03-18 10:00:00,121.38,121.54,121.16,121.48,45881.0,111.4857,111.6327,111.2836,111.5776,45881.0
2019-03-18 10:10:00,121.46,121.61,121.03,121.17,27868.0,111.5592,111.697,111.1642,111.2928,27868.0
2019-03-18 10:20:00,121.22,121.35,120.87,120.97,20132.0,111.3387,111.4582,111.0173,111.1091,20132.0
2019-03-18 10:30:00,120.99,121.13,120.63,120.75,24778.0,111.1275,111.2561,110.7968,110.9071,24778.0
2019-03-18 10:40:00,120.73,121.07,120.66,121.07,16216.0,110.8887,111.201,110.8244,111.201,16216.0
2019-03-18 10:50:00,121.14,121.25,120.98,121.24,12495.0,111.2653,111.3663,111.1183,111.3571,12495.0
2019-03-18 11:00:00,121.28,121.28,120.83,120.89,22203.0,111.3939,111.3939,110.9805,111.0356,22203.0
2019-03-18 11:10:00,120.89,121.0,120.55,120.55,37786.0,111.0356,111.1367,110.7234,110.7234,37786.0
2019-03-18 11:20:00,120.5,120.58,120.16,120.3,32978.0,110.6774,110.7509,110.3652,110.4937,32978.0
2019-03-18 11:30:00,120.31,120.34,120.04,120.25,31216.0,110.5029,110.5305,110.2549,110.4478,31216.0
2019-03-18 11:40:00,120.26,120.37,120.23,120.34,34152.0,110.457,110.558,110.4294,110.5305,34152.0
2019-03-18 11:50:00,120.38,120.4,120.06,120.09,27954.0,110.5672,110.5856,110.2733,110.3009,27954.0
2019-03-18 12:00:00,120.11,120.21,119.64,119.64,47134.0,110.3192,110.4111,109.8875,109.8875,47134.0
2019-03-18 12:10:00,119.65,119.65,119.41,119.44,40033.0,109.8967,109.8967,109.6763,109.7038,40033.0
2019-03-18 12:20:00,119.45,119.75,119.41,119.63,21576.0,109.713,109.9886,109.6763,109.8784,21576.0
2019-03-18 12:30:00,119.6,119.84,119.59,119.83,6576.0,109.8508,110.0712,109.8416,110.0621,6576.0
2019-03-18 12:40:00,119.84,119.99,119.8,119.93,8202.0,110.0712,110.209,110.0345,110.1539,8202.0
2019-03-18 12:50:00,119.94,120.06,119.83,119.92,7248.0,110.1631,110.2733,110.0621,110.1447,7248.0
2019-03-18 13:00:00,119.95,119.97,119.83,119.97,8075.0,110.1723,110.1906,110.0621,110.1906,8075.0
2019-03-18 13:10:00,120.0,120.08,119.92,119.94,6388.0,110.2182,110.2917,110.1447,110.1631,6388.0
2019-03-18 13:20:00,119.96,120.08,119.91,119.91,9838.0,110.1815,110.2917,110.1355,110.1355,9838.0
2019-03-18 13:30:00,119.93,119.93,119.6,119.64,11609.0,110.1539,110.1539,109.8508,109.8875,11609.0
2019-03-18 13:40:00,119.66,119.79,119.63,119.76,6318.0,109.9059,110.0253,109.8784,109.9978,6318.0
2019-03-18 13:50:00,119.79,119.79,119.56,119.66,5980.0,110.0253,110.0253,109.8141,109.9059,5980.0
2019-03-18 14:00:00,119.67,119.71,119.55,119.57,5279.0,109.9151,109.9518,109.8049,109.8232,5279.0
2019-03-18 14:10:00,119.56,119.7,119.47,119.57,12679.0,109.8141,109.9427,109.7314,109.8232,12679.0
2019-03-18 14:20:00,119.56,119.65,119.46,119.65,5773.0,109.8141,109.8967,109.7222,109.8967,5773.0
2019-03-18 14:30:00,119.63,119.81,119.63,119.72,10611.0,109.8784,110.0437,109.8784,109.961,10611.0
2019-03-18 14:40:00,119.71,119.73,119.55,119.65,15829.0,109.9518,109.9702,109.8049,109.8967,15829.0
2019-03-18 14:50:00,119.69,119.78,119.6,119.73,8901.0,109.9335,110.0161,109.8508,109.9702,8901.0
2019-03-18 15:00:00,119.74,119.77,119.56,119.6,10200.0,109.9794,110.0069,109.8141,109.8508,10200.0
2019-03-18 15:10:00,119.61,119.64,119.48,119.59,13975.0,109.86,109.8875,109.7406,109.8416,13975.0
2019-03-18 15:20:00,119.62,119.64,119.36,119.41,15773.0,109.8692,109.8875,109.6304,109.6763,15773.0
2019-03-18 15:30:00,119.4,119.64,119.38,119.48,70697.0,109.6671,109.8875,109.6487,109.7406,70697.0
2019-03-18 15:40:00,119.48,119.94,119.45,119.94,62344.0,109.7406,110.1631,109.713,110.1631,62344.0
2019-03-18 15:50:00,119.92,119.95,119.84,119.92,81575.0,110.1447,110.1723,110.0712,110.1447,81575.0
2019-03-19 09:30:00,119.99,120.49,119.85,120.43,57211.0,110.209,110.6683,110.0804,110.6131,57211.0
2019-03-19 09:40:00,120.35,120.44,119.91,119.99,11183.0,110.5397,110.6223,110.1355,110.209,11183.0
2019-03-19 09:50:00,120.09,120.2,120.01,120.04,4485.0,110.3009,110.4019,110.2274,110.2549,4485.0
2019-03-19 10:00:00,120.1,120.59,120.06,120.53,7758.0,110.31,110.7601,110.2733,110.705,7758.0
2019-03-19 10:10:00,120.57,120.81,120.54,120.77,9325.0,110.7417,110.9622,110.7142,110.9254,9325.0
2019-03-19 10:20:00,120.67,120.83,120.61,120.63,5557.0,110.8336,110.9805,110.7785,110.7968,5557.0
2019-03-19 10:30:00,120.68,120.88,120.66,120.74,9393.0,110.8428,111.0265,110.8244,110.8979,9393.0
2019-03-19 10:40:00,120.72,120.75,120.58,120.69,16854.0,110.8795,110.9071,110.7509,110.852,16854.0
2019-03-19 10:50:00,120.69,120.81,120.55,120.59,17788.0,110.852,110.9622,110.7234,110.7601,17788.0
2019-03-19 11:00:00,120.56,120.88,120.56,120.84,19885.0,110.7325,111.0265,110.7325,110.9897,19885.0
2019-03-19 11:10:00,120.86,120.99,120.61,120.66,16006.0,111.0081,111.1275,110.7785,110.8244,16006.0
2019-03-19 11:20:00,120.68,120.74,120.57,120.65,15582.0,110.8428,110.8979,110.7417,110.8152,15582.0
2019-03-19 11:30:00,120.66,120.68,120.56,120.61,14292.0,110.8244,110.8428,110.7325,110.7785,14292.0
2019-03-19 11:40:00,120.58,120.64,120.42,120.58,13417.0,110.7509,110.806,110.604,110.7509,13417.0
2019-03-19 11:50:00,120.59,120.61,120.32,120.5,16521.0,110.7601,110.7785,110.5121,110.6774,16521.0
2019-03-19 12:00:00,120.52,120.76,120.52,120.76,5962.0,110.6958,110.9162,110.6958,110.9162,5962.0
2019-03-19 12:10:00,120.78,120.84,120.73,120.75,6009.0,110.9346,110.9897,110.8887,110.9071,6009.0
2019-03-19 12:20:00,120.8,120.8,120.57,120.72,6739.0,110.953,110.953,110.7417,110.8795,6739.0
2019-03-19 12:30:00,120.68,120.72,120.56,120.57,5255.0,110.8428,110.8795,110.7325,110.7417,5255.0
2019-03-19 12:40:00,120.58,120.69,119.92,119.97,19843.0,110.7509,110.852,110.1447,110.1906,19843.0
2019-03-19 12:50:00,119.99,120.31,119.77,120.31,29829.0,110.209,110.5029,110.0069,110.5029,29829.0
2019-03-19 13:00:00,120.29,120.4,120.21,120.21,7269.0,110.4846,110.5856,110.4111,110.4111,7269.0
2019-03-19 13:10:00,120.23,120.39,120.2,120.25,9908.0,110.4294,110.5764,110.4019,110.4478,9908.0
2019-03-19 13:20:00,120.26,120.31,120.21,120.23,15116.0,110.457,110.5029,110.4111,110.4294,15116.0
2019-03-19 13:30:00,120.26,120.3,120.05,120.15,9075.0,110.457,110.4937,110.2641,110.356,9075.0
2019-03-19 13:40:00,120.16,120.31,120.04,120.11,9900.0,110.3652,110.5029,110.2549,110.3192,9900.0
2019-03-19 13:50:00,120.15,120.15,119.91,119.91,14003.0,110.356,110.356,110.1355,110.1355,14003.0
2019-03-19 14:00:00,119.92,120.17,119.92,120.1,11837.0,110.1447,110.3743,110.1447,110.31,11837.0
2019-03-19 14:10:00,120.08,120.1,119.96,120.06,7114.0,110.2917,110.31,110.1815,110.2733,7114.0
2019-03-19 14:20:00,120.08,120.34,120.07,120.29,6821.0,110.2917,110.5305,110.2825,110.4846,6821.0
2019-03-19 14:30:00,120.26,120.32,120.19,120.27,10679.0,110.457,110.5121,110.3927,110.4662,10679.0
2019-03-19 14:40:00,120.31,120.45,120.28,120.3,7681.0,110.5029,110.6315,110.4754,110.4937,7681.0
2019-03-19 14:50:00,120.3,120.34,120.2,120.22,7983.0,110.4937,110.5305,110.4019,110.4203,7983.0
2019-03-19 15:00:00,120.25,120.44,120.05,120.17,14420.0,110.4478,110.6223,110.2641,110.3743,14420.0
2019-03-19 15:10:00,120.17,120.19,119.98,120.02,8750.0,110.3743,110.3927,110.1998,110.2366,8750.0
2019-03-19 15:20:00,119.98,119.99,119.79,119.91,13045.0,110.1998,110.209,110.0253,110.1355,13045.0
2019-03-19 15:30:00,119.89,120.15,119.82,119.97,26394.0,110.1172,110.356,110.0529,110.1906,26394.0
2019-03-19 15:40:00,119.94,120.1,119.8,120.1,23850.0,110.1631,110.31,110.0345,110.31,23850.0
2019-03-19 15:50:00,120.09,120.18,119.86,120.16,71919.0,110.3009,110.3835,110.0896,110.3652,71919.0
2019-03-20 09:30:00,120.33,120.75,119.88,119.95,16989.0,110.5213,110.9071,110.108,110.1723,16989.0
2019-03-20 09:40:00,120.04,120.12,119.59,119.75,9640.0,110.2549,110.3284,109.8416,109.9886,9640.0
2019-03-20 09:50:00,119.69,119.72,119.44,119.45,11750.0,109.9335,109.961,109.7038,109.713,11750.0
2019-03-20 10:00:00,119.61,119.93,119.5,119.88,9165.0,109.86,110.1539,109.759,110.108,9165.0
2019-03-20 10:10:00,119.87,119.9,119.63,119.74,12014.0,110.0988,110.1263,109.8784,109.9794,12014.0
2019-03-20 10:20:00,119.79,119.81,119.48,119.67,10037.0,110.0253,110.0437,109.7406,109.9151,10037.0
2019-03-20 10:30:00,119.69,119.69,119.17,119.28,21041.0,109.9335,109.9335,109.4559,109.5569,21041.0
2019-03-20 10:40:00,119.33,119.73,119.3,119.73,5085.0,109.6028,109.9702,109.5753,109.9702,5085.0
2019-03-20 10:50:00,119.7,119.9,119.66,119.82,12170.0,109.9427,110.1263,109.9059,110.0529,12170.0
2019-03-20 11:00:00,119.84,119.96,119.67,119.68,10502.0,110.0712,110.1815,109.9151,109.9243,10502.0
2019-03-20 11:10:00,119.63,119.77,119.58,119.75,4335.0,109.8784,110.0069,109.8324,109.9886,4335.0
2019-03-20 11:20:00,119.7,119.72,119.31,119.39,7662.0,109.9427,109.961,109.5844,109.6579,7662.0
2019-03-20 11:30:00,119.41,119.56,119.34,119.47,5627.0,109.6763,109.8141,109.612,109.7314,5627.0
2019-03-20 11:40:00,119.49,119.5,119.27,119.28,12368.0,109.7498,109.759,109.5477,109.5569,12368.0
2019-03-20 11:50:00,119.28,119.35,119.1,119.21,8212.0,109.5569,109.6212,109.3916,109.4926,8212.0
2019-03-20 12:00:00,119.28,119.58,119.24,119.56,7545.0,109.5569,109.8324,109.5201,109.8141,7545.0
2019-03-20 12:10:00,119.57,119.59,119.31,119.33,9114.0,109.8232,109.8416,109.5844,109.6028,9114.0
2019-03-20 12:20:00,119.3,119.45,119.2,119.42,4414.0,109.5753,109.713,109.4834,109.6855,4414.0
2019-03-20 12:30:00,119.4,119.45,119.04,119.36,29318.0,109.6671,109.713,109.3365,109.6304,29318.0
2019-03-20 12:40:00,119.42,119.48,119.3,119.34,15695.0,109.6855,109.7406,109.5753,109.612,15695.0
2019-03-20 12:50:00,119.33,119.55,119.31,119.48,6793.0,109.6028,109.8049,109.5844,109.7406,6793.0
2019-03-20 13:00:00,119.6,119.71,119.6,119.65,4715.0,109.8508,109.9518,109.8508,109.8967,4715.0
2019-03-20 13:10:00,119.64,119.74,119.61,119.61,4418.0,109.8875,109.9794,109.86,109.86,4418.0
2019-03-20 13:20:00,119.61,119.74,119.61,119.69,4080.0,109.86,109.9794,109.86,109.9335,4080.0
2019-03-20 13:30:00,119.71,119.82,119.66,119.78,4703.0,109.9518,110.0529,109.9059,110.0161,4703.0
2019-03-20 13:40:00,119.77,119.77,119.58,119.62,6664.0,110.0069,110.0069,109.8324,109.8692,6664.0
2019-03-20 13:50:00,119.63,119.86,119.56,119.86,5984.0,109.8784,110.0896,109.8141,110.0896,5984.0
2019-03-20 14:00:00,119.85,120.58,119.85,120.36,19997.0,110.0804,110.7509,110.0804,110.5489,19997.0
2019-03-20 14:10:00,120.42,120.55,120.16,120.22,8975.0,110.604,110.7234,110.3652,110.4203,8975.0
2019-03-20 14:20:00,120.26,120.71,120.21,120.66,12971.0,110.457,110.8703,110.4111,110.8244,12971.0
2019-03-20 14:30:00,120.69,120.8,120.48,120.78,11246.0,110.852,110.953,110.6591,110.9346,11246.0
2019-03-20 14:40:00,120.78,120.88,120.6,120.75,14606.0,110.9346,111.0265,110.7693,110.9071,14606.0
2019-03-20 14:50:00,120.76,120.86,120.51,120.58,14219.0,110.9162,111.0081,110.6866,110.7509,14219.0
2019-03-20 15:00:00,120.64,120.78,120.36,120.54,19231.0,110.806,110.9346,110.5489,110.7142,19231.0
2019-03-20 15:10:00,120.55,120.6,120.32,120.37,18566.0,110.7234,110.7693,110.5121,110.558,18566.0
2019-03-20 15:20:00,120.39,120.43,120.13,120.2,24051.0,110.5764,110.6131,110.3376,110.4019,24051.0
2019-03-20 15:30:00,120.19,120.19,119.72,119.94,44868.0,110.3927,110.3927,109.961,110.1631,44868.0
2019-03-20 15:40:00,119.91,120.24,119.9,120.11,38040.0,110.1355,110.4386,110.1263,110.3192,38040.0
2019-03-20 15:50:00,120.11,120.15,119.84,119.93,79643.0,110.3192,110.356,110.0712,110.1539,79643.0
2019-03-21 09:30:00,120.04,121.63,119.98,121.44,41935.0,110.2549,111.7153,110.1998,111.5408,41935.0
2019-03-21 09:40:00,121.44,121.66,121.24,121.56,19111.0,111.5408,111.7429,111.3571,111.651,19111.0
2019-03-21 09:50:00,121.63,122.18,121.63,122.12,15606.0,111.7153,112.2205,111.7153,112.1654,15606.0
2019-03-21 10:00:00,122.04,122.37,122.04,122.28,13579.0,112.0919,112.395,112.0919,112.3123,13579.0
2019-03-21 10:10:00,122.34,122.5,122.21,122.21,10448.0,112.3675,112.5144,112.248,112.248,10448.0
2019-03-21 10:20:00,122.28,122.68,122.2,122.56,16952.0,112.3123,112.6797,112.2389,112.5695,16952.0
2019-03-21 10:30:00,122.58,123.07,122.55,123.07,30303.0,112.5879,113.0379,112.5603,113.0379,30303.0
2019-03-21 10:40:00,123.08,123.11,122.72,122.78,18542.0,113.0471,113.0747,112.7165,112.7716,18542.0
2019-03-21 10:50:00,122.79,123.02,122.73,122.76,17397.0,112.7808,112.992,112.7257,112.7532,17397.0
2019-03-21 11:00:00,122.76,123.27,122.7,123.01,21180.0,112.7532,113.2216,112.6981,112.9828,21180.0
2019-03-21 11:10:00,123.05,123.26,122.9,123.2,24517.0,113.0196,113.2125,112.8818,113.1573,24517.0
2019-03-21 11:20:00,123.25,123.38,123.15,123.22,13607.0,113.2033,113.3227,113.1114,113.1757,13607.0
2019-03-21 11:30:00,123.24,123.47,123.14,123.31,26850.0,113.1941,113.4053,113.1022,113.2584,26850.0
2019-03-21 11:40:00,123.31,123.76,123.31,123.63,18203.0,113.2584,113.6717,113.2584,113.5523,18203.0
2019-03-21 11:50:00,123.61,123.67,123.25,123.55,18452.0,113.5339,113.589,113.2033,113.4788,18452.0
2019-03-21 12:00:00,123.54,123.56,123.21,123.32,13382.0,113.4696,113.488,113.1665,113.2676,13382.0
2019-03-21 12:10:00,123.32,123.61,123.31,123.46,8952.0,113.2676,113.5339,113.2584,113.3962,8952.0
2019-03-21 12:20:00,123.42,123.49,123.09,123.11,17703.0,113.3594,113.4237,113.0563,113.0747,17703.0
2019-03-21 12:30:00,123.14,123.36,123.03,123.36,12326.0,113.1022,113.3043,113.0012,113.3043,12326.0
2019-03-21 12:40:00,123.4,123.48,123.26,123.4,9619.0,113.341,113.4145,113.2125,113.341,9619.0
2019-03-21 12:50:00,123.42,123.48,123.21,123.32,7097.0,113.3594,113.4145,113.1665,113.2676,7097.0
2019-03-21 13:00:00,123.33,123.61,123.28,123.57,10268.0,113.2768,113.5339,113.2308,113.4972,10268.0
2019-03-21 13:10:00,123.56,123.7,123.54,123.54,8319.0,113.488,113.6166,113.4696,113.4696,8319.0
2019-03-21 13:20:00,123.55,123.7,123.51,123.69,10878.0,113.4788,113.6166,113.4421,113.6074,10878.0
2019-03-21 13:30:00,123.74,123.8,123.61,123.61,8705.0,113.6533,113.7084,113.5339,113.5339,8705.0
2019-03-21 13:40:00,123.66,123.85,123.66,123.83,8804.0,113.5799,113.7544,113.5799,113.736,8804.0
2019-03-21 13:50:00,123.85,123.86,123.5,123.54,12934.0,113.7544,113.7635,113.4329,113.4696,12934.0
2019-03-21 14:00:00,123.55,123.77,123.54,123.77,9633.0,113.4788,113.6809,113.4696,113.6809,9633.0
2019-03-21 14:10:00,123.75,124.11,123.71,124.11,68064.0,113.6625,113.9932,113.6258,113.9932,68064.0
2019-03-21 14:20:00,124.14,124.3,124.14,124.28,38465.0,114.0207,114.1677,114.0207,114.1493,38465.0
2019-03-21 14:30:00,124.28,124.6,124.21,124.56,22264.0,114.1493,114.4432,114.085,114.4065,22264.0
2019-03-21 14:40:00,124.54,124.67,124.5,124.59,26795.0,114.3881,114.5075,114.3514,114.434,26795.0
2019-03-21 14:50:00,124.61,124.68,124.34,124.36,14575.0,114.4524,114.5167,114.2044,114.2228,14575.0
2019-03-21 15:00:00,124.38,124.64,124.27,124.44,18740.0,114.2412,114.48,114.1401,114.2963,18740.0
2019-03-21 15:10:00,124.38,124.41,124.25,124.3,14620.0,114.2412,114.2687,114.1218,114.1677,14620.0
2019-03-21 15:20:00,124.32,124.37,124.15,124.17,26681.0,114.1861,114.232,114.0299,114.0483,26681.0
2019-03-21 15:30:00,124.19,124.25,124.01,124.09,17331.0,114.0666,114.1218,113.9013,113.9748,17331.0
2019-03-21 15:40:00,124.08,124.31,124.03,124.18,26912.0,113.9656,114.1769,113.9197,114.0575,26912.0
2019-03-21 15:50:00,124.21,124.24,123.76,123.8,64786.0,114.085,114.1126,113.6717,113.7084,64786.0
2019-03-22 09:30:00,122.95,123.91,122.95,123.79,52799.0,112.9277,113.8095,112.9277,113.6993,52799.0
2019-03-22 09:40:00,123.8,123.93,123.46,123.6,69791.0,113.7084,113.8278,113.3962,113.5247,69791.0
2019-03-22 09:50:00,123.64,123.71,122.63,122.75,69333.0,113.5615,113.6258,112.6338,112.744,69333.0
2019-03-22 10:00:00,122.8,122.94,122.65,122.94,19215.0,112.79,112.9185,112.6522,112.9185,19215.0
2019-03-22 10:10:00,122.94,123.25,122.66,123.24,12029.0,112.9185,113.2033,112.6614,113.1941,12029.0
2019-03-22 10:20:00,123.24,123.25,122.56,122.56,10125.0,113.1941,113.2033,112.5695,112.5695,10125.0
2019-03-22 10:30:00,122.65,122.86,122.65,122.75,9415.0,112.6522,112.8451,112.6522,112.744,9415.0
2019-03-22 10:40:00,122.73,122.73,122.27,122.27,10200.0,112.7257,112.7257,112.3032,112.3032,10200.0
2019-03-22 10:50:00,122.34,122.61,122.22,122.3,22647.0,112.3675,112.6154,112.2572,112.3307,22647.0
2019-03-22 11:00:00,122.23,122.37,122.11,122.26,15521.0,112.2664,112.395,112.1562,112.294,15521.0
2019-03-22 11:10:00,122.29,122.65,122.15,122.57,24239.0,112.3215,112.6522,112.1929,112.5787,24239.0
2019-03-22 11:20:00,122.58,122.59,122.28,122.29,16713.0,112.5879,112.5971,112.3123,112.3215,16713.0
2019-03-22 11:30:00,122.2,122.39,122.13,122.22,10640.0,112.2389,112.4134,112.1746,112.2572,10640.0
2019-03-22 11:40:00,122.26,122.3,121.86,121.95,10236.0,112.294,112.3307,111.9266,112.0092,10236.0
2019-03-22 11:50:00,121.92,121.96,121.31,121.35,47216.0,111.9817,112.0184,111.4214,111.4582,47216.0
2019-03-22 12:00:00,121.37,121.64,121.25,121.4,27090.0,111.4765,111.7245,111.3663,111.5041,27090.0
2019-03-22 12:10:00,121.36,121.42,121.14,121.14,10748.0,111.4673,111.5224,111.2653,111.2653,10748.0
2019-03-22 12:20:00,121.19,121.43,121.05,121.13,13953.0,111.3112,111.5316,111.1826,111.2561,13953.0
2019-03-22 12:30:00,121.08,121.31,121.0,121.06,12790.0,111.2102,111.4214,111.1367,111.1918,12790.0
2019-03-22 12:40:00,121.07,121.11,120.8,121.0,15970.0,111.201,111.2377,110.953,111.1367,15970.0
2019-03-22 12:50:00,121.0,121.42,121.0,121.38,7921.0,111.1367,111.5224,111.1367,111.4857,7921.0
2019-03-22 13:00:00,121.32,121.67,121.32,121.57,8304.0,111.4306,111.7521,111.4306,111.6602,8304.0
2019-03-22 13:10:00,121.55,121.55,121.37,121.4,7139.0,111.6418,111.6418,111.4765,111.5041,7139.0
2019-03-22 13:20:00,121.43,121.43,121.07,121.1,5446.0,111.5316,111.5316,111.201,111.2285,5446.0
2019-03-22 13:30:00,121.1,121.21,120.92,120.99,11181.0,111.2285,111.3296,111.0632,111.1275,11181.0
2019-03-22 13:40:00,121.02,121.1,120.92,120.92,8622.0,111.1551,111.2285,111.0632,111.0632,8622.0
2019-03-22 13:50:00,120.88,120.91,120.58,120.69,8262.0,111.0265,111.054,110.7509,110.852,8262.0
2019-03-22 14:00:00,120.71,120.87,120.63,120.73,15641.0,110.8703,111.0173,110.7968,110.8887,15641.0
2019-03-22 14:10:00,120.73,121.2,120.73,121.03,17337.0,110.8887,111.3204,110.8887,111.1642,17337.0
2019-03-22 14:20:00,121.03,121.14,120.88,120.89,14511.0,111.1642,111.2653,111.0265,111.0356,14511.0
2019-03-22 14:30:00,120.87,120.93,120.59,120.68,17993.0,111.0173,111.0724,110.7601,110.8428,17993.0
2019-03-22 14:40:00,120.66,120.96,120.65,120.89,20583.0,110.8244,111.0999,110.8152,111.0356,20583.0
2019-03-22 14:50:00,120.88,121.05,120.86,121.0,24194.0,111.0265,111.1826,111.0081,111.1367,24194.0
2019-03-22 15:00:00,121.0,121.18,120.94,121.05,16242.0,111.1367,111.302,111.0816,111.1826,16242.0
2019-03-22 15:10:00,121.01,121.01,120.78,120.86,10343.0,111.1459,111.1459,110.9346,111.0081,10343.0
2019-03-22 15:20:00,120.85,120.92,120.62,120.62,18464.0,110.9989,111.0632,110.7877,110.7877,18464.0
2019-03-22 15:30:00,120.61,120.67,120.35,120.39,67732.0,110.7785,110.8336,110.5397,110.5764,67732.0
2019-03-22 15:40:00,120.37,120.86,120.31,120.79,79787.0,110.558,111.0081,110.5029,110.9438,79787.0
2019-03-22 15:50:00,120.79,120.82,120.47,120.53,201484.0,110.9438,110.9714,110.6499,110.705,201484.0
2019-03-25 09:30:00,120.25,121.0,119.77,121.0,31037.0,110.4478,111.1367,110.0069,111.1367,31037.0
2019-03-25 09:40:00,120.86,120.86,119.44,119.51,8166.0,111.0081,111.0081,109.7038,109.7681,8166.0
2019-03-25 09:50:00,119.54,119.86,119.3,119.37,24800.0,109.7957,110.0896,109.5753,109.6396,24800.0
2019-03-25 10:00:00,119.34,119.44,118.85,119.08,16808.0,109.612,109.7038,109.1619,109.3732,16808.0
2019-03-25 10:10:00,119.09,119.17,118.78,119.08,9000.0,109.3824,109.4559,109.0976,109.3732,9000.0
2019-03-25 10:20:00,119.03,119.59,118.91,119.59,7125.0,109.3273,109.8416,109.217,109.8416,7125.0
2019-03-25 10:30:00,119.49,119.83,119.43,119.54,7885.0,109.7498,110.0621,109.6947,109.7957,7885.0
2019-03-25 10:40:00,119.5,119.84,119.44,119.81,11831.0,109.759,110.0712,109.7038,110.0437,11831.0
2019-03-25 10:50:00,119.86,120.24,119.7,119.75,21758.0,110.0896,110.4386,109.9427,109.9886,21758.0
2019-03-25 11:00:00,119.75,119.77,119.41,119.56,17700.0,109.9886,110.0069,109.6763,109.8141,17700.0
2019-03-25 11:10:00,119.52,119.94,119.41,119.91,8572.0,109.7773,110.1631,109.6763,110.1355,8572.0
2019-03-25 11:20:00,119.87,120.16,119.81,120.11,8300.0,110.0988,110.3652,110.0437,110.3192,8300.0
2019-03-25 11:30:00,120.03,120.04,119.73,119.81,6900.0,110.2458,110.2549,109.9702,110.0437,6900.0
2019-03-25 11:40:00,119.79,119.79,119.57,119.58,7175.0,110.0253,110.0253,109.8232,109.8324,7175.0
2019-03-25 11:50:00,119.63,119.73,119.51,119.51,5661.0,109.8784,109.9702,109.7681,109.7681,5661.0
2019-03-25 12:00:00,119.48,119.83,119.41,119.66,6098.0,109.7406,110.0621,109.6763,109.9059,6098.0
2019-03-25 12:10:00,119.65,119.78,119.58,119.75,6608.0,109.8967,110.0161,109.8324,109.9886,6608.0
2019-03-25 12:20:00,119.8,120.03,119.74,119.78,11546.0,110.0345,110.2458,109.9794,110.0161,11546.0
2019-03-25 12:30:00,119.74,119.79,119.18,119.18,10327.0,109.9794,110.0253,109.465,109.465,10327.0
2019-03-25 12:40:00,119.15,119.24,119.05,119.19,6511.0,109.4375,109.5201,109.3456,109.4742,6511.0
2019-03-25 12:50:00,119.26,119.55,119.18,119.55,3662.0,109.5385,109.8049,109.465,109.8049,3662.0
2019-03-25 13:00:00,119.66,119.72,119.47,119.63,17598.0,109.9059,109.961,109.7314,109.8784,17598.0
2019-03-25 13:10:00,119.69,119.88,119.64,119.74,4965.0,109.9335,110.108,109.8875,109.9794,4965.0
2019-03-25 13:20:00,119.66,119.72,119.52,119.58,7763.0,109.9059,109.961,109.7773,109.8324,7763.0
2019-03-25 13:30:00,119.57,119.67,119.46,119.6,4500.0,109.8232,109.9151,109.7222,109.8508,4500.0
2019-03-25 13:40:00,119.61,119.63,119.2,119.24,11658.0,109.86,109.8784,109.4834,109.5201,11658.0
2019-03-25 13:50:00,119.24,119.3,119.14,119.23,7071.0,109.5201,109.5753,109.4283,109.511,7071.0
2019-03-25 14:00:00,119.35,119.4,119.09,119.09,8068.0,109.6212,109.6671,109.3824,109.3824,8068.0
2019-03-25 14:10:00,119.1,119.26,119.0,119.04,9914.0,109.3916,109.5385,109.2997,109.3365,9914.0
2019-03-25 14:20:00,119.06,119.15,118.94,119.1,5810.0,109.3548,109.4375,109.2446,109.3916,5810.0
2019-03-25 14:30:00,119.1,119.3,119.1,119.25,6111.0,109.3916,109.5753,109.3916,109.5293,6111.0
2019-03-25 14:40:00,119.2,119.41,119.15,119.33,9864.0,109.4834,109.6763,109.4375,109.6028,9864.0
2019-03-25 14:50:00,119.37,119.5,119.29,119.41,9497.0,109.6396,109.759,109.5661,109.6763,9497.0
2019-03-25 15:00:00,119.51,119.61,119.38,119.38,11275.0,109.7681,109.86,109.6487,109.6487,11275.0
2019-03-25 15:10:00,119.4,119.65,119.39,119.43,15963.0,109.6671,109.8967,109.6579,109.6947,15963.0
2019-03-25 15:20:00,119.41,119.67,119.38,119.55,15601.0,109.6763,109.9151,109.6487,109.8049,15601.0
2019-03-25 15:30:00,119.56,119.66,119.44,119.45,26385.0,109.8141,109.9059,109.7038,109.713,26385.0
2019-03-25 15:40:00,119.46,119.62,119.35,119.35,36639.0,109.7222,109.8692,109.6212,109.6212,36639.0
2019-03-25 15:50:00,119.34,119.5,119.25,119.4,72372.0,109.612,109.759,109.5293,109.6671,72372.0
2019-03-26 09:30:00,120.61,121.25,120.61,121.05,49078.0,110.7785,111.3663,110.7785,111.1826,49078.0
2019-03-26 09:40:00,121.03,121.05,120.34,120.62,15392.0,111.1642,111.1826,110.5305,110.7877,15392.0
2019-03-26 09:50:00,120.52,120.52,120.07,120.29,12320.0,110.6958,110.6958,110.2825,110.4846,12320.0
2019-03-26 10:00:00,120.27,120.68,120.14,120.51,29127.0,110.4662,110.8428,110.3468,110.6866,29127.0
2019-03-26 10:10:00,120.49,120.72,120.39,120.72,10861.0,110.6683,110.8795,110.5764,110.8795,10861.0
2019-03-26 10:20:00,120.72,120.72,120.58,120.62,6676.0,110.8795,110.8795,110.7509,110.7877,6676.0
2019-03-26 10:30:00,120.6,120.67,120.4,120.49,7882.0,110.7693,110.8336,110.5856,110.6683,7882.0
2019-03-26 10:40:00,120.5,120.98,120.45,120.98,25401.0,110.6774,111.1183,110.6315,111.1183,25401.0
2019-03-26 10:50:00,121.04,121.1,120.85,120.85,29300.0,111.1734,111.2285,110.9989,110.9989,29300.0
2019-03-26 11:00:00,120.86,120.95,120.65,120.65,6115.0,111.0081,111.0908,110.8152,110.8152,6115.0
2019-03-26 11:10:00,120.59,120.64,120.29,120.3,4802.0,110.7601,110.806,110.4846,110.4937,4802.0
2019-03-26 11:20:00,120.32,120.33,120.07,120.13,7100.0,110.5121,110.5213,110.2825,110.3376,7100.0
2019-03-26 11:30:00,120.09,120.17,119.9,120.13,8706.0,110.3009,110.3743,110.1263,110.3376,8706.0
2019-03-26 11:40:00,120.17,120.23,119.8,119.85,8798.0,110.3743,110.4294,110.0345,110.0804,8798.0
2019-03-26 11:50:00,119.83,119.83,119.59,119.75,6500.0,110.0621,110.0621,109.8416,109.9886,6500.0
2019-03-26 12:00:00,119.77,120.12,119.76,119.96,17156.0,110.0069,110.3284,109.9978,110.1815,17156.0
2019-03-26 12:10:00,119.94,120.11,119.93,120.07,5713.0,110.1631,110.3192,110.1539,110.2825,5713.0
2019-03-26 12:20:00,120.09,120.13,119.69,119.87,21952.0,110.3009,110.3376,109.9335,110.0988,21952.0
2019-03-26 12:30:00,119.84,119.98,119.68,119.72,12137.0,110.0712,110.1998,109.9243,109.961,12137.0
2019-03-26 12:40:00,119.72,119.72,119.25,119.27,23096.0,109.961,109.961,109.5293,109.5477,23096.0
2019-03-26 12:50:00,119.3,119.72,119.28,119.59,16102.0,109.5753,109.961,109.5569,109.8416,16102.0
2019-03-26 13:00:00,119.66,119.76,119.57,119.76,5832.0,109.9059,109.9978,109.8232,109.9978,5832.0
2019-03-26 13:10:00,119.79,119.93,119.75,119.85,6135.0,110.0253,110.1539,109.9886,110.0804,6135.0
2019-03-26 13:20:00,119.84,119.93,119.74,119.74,6600.0,110.0712,110.1539,109.9794,109.9794,6600.0
2019-03-26 13:30:00,119.76,119.76,119.5,119.59,4623.0,109.9978,109.9978,109.759,109.8416,4623.0
2019-03-26 13:40:00,119.67,119.75,119.6,119.73,6298.0,109.9151,109.9886,109.8508,109.9702,6298.0
2019-03-26 13:50:00,119.72,119.81,119.48,119.52,6060.0,109.961,110.0437,109.7406,109.7773,6060.0
2019-03-26 14:00:00,119.55,119.77,119.55,119.68,8364.0,109.8049,110.0069,109.8049,109.9243,8364.0
2019-03-26 14:10:00,119.64,119.7,119.49,119.7,7200.0,109.8875,109.9427,109.7498,109.9427,7200.0
2019-03-26 14:20:00,119.72,119.72,119.41,119.43,9720.0,109.961,109.961,109.6763,109.6947,9720.0
2019-03-26 14:30:00,119.42,119.64,119.36,119.64,9392.0,109.6855,109.8875,109.6304,109.8875,9392.0
2019-03-26 14:40:00,119.64,119.9,119.64,119.85,8623.0,109.8875,110.1263,109.8875,110.0804,8623.0
2019-03-26 14:50:00,119.82,119.98,119.68,119.95,10052.0,110.0529,110.1998,109.9243,110.1723,10052.0
2019-03-26 15:00:00,119.95,120.22,119.95,120.02,35695.0,110.1723,110.4203,110.1723,110.2366,35695.0
2019-03-26 15:10:00,119.99,120.06,119.81,119.81,16783.0,110.209,110.2733,110.0437,110.0437,16783.0
2019-03-26 15:20:00,119.78,119.81,119.59,119.59,22998.0,110.0161,110.0437,109.8416,109.8416,22998.0
2019-03-26 15:30:00,119.59,119.88,119.53,119.79,29562.0,109.8416,110.108,109.7865,110.0253,29562.0
2019-03-26 15:40:00,119.78,119.96,119.73,119.96,30278.0,110.0161,110.1815,109.9702,110.1815,30278.0
2019-03-26 15:50:00,119.94,120.11,119.82,120.03,122623.0,110.1631,110.3192,110.0529,110.2458,122623.0
2019-03-27 09:30:00,120.09,120.86,119.04,119.66,39420.0,110.3009,111.0081,109.3365,109.9059,39420.0
2019-03-27 09:40:00,119.7,119.7,118.82,118.82,40884.0,109.9427,109.9427,109.1344,109.1344,40884.0
2019-03-27 09:50:00,118.77,119.01,118.68,118.77,11406.0,109.0885,109.3089,109.0058,109.0885,11406.0
2019-03-27 10:00:00,118.84,119.32,118.76,119.19,7987.0,109.1528,109.5936,109.0793,109.4742,7987.0
2019-03-27 10:10:00,119.3,119.71,119.12,119.7,8292.0,109.5753,109.9518,109.4099,109.9427,8292.0
2019-03-27 10:20:00,119.71,120.07,119.67,119.96,15891.0,109.9518,110.2825,109.9151,110.1815,15891.0
2019-03-27 10:30:00,119.93,120.0,119.52,119.63,13574.0,110.1539,110.2182,109.7773,109.8784,13574.0
2019-03-27 10:40:00,119.6,119.6,118.73,118.8,22934.0,109.8508,109.8508,109.0517,109.116,22934.0
2019-03-27 10:50:00,118.78,118.9,118.68,118.75,18675.0,109.0976,109.2079,109.0058,109.0701,18675.0
2019-03-27 11:00:00,118.78,118.9,118.63,118.73,19840.0,109.0976,109.2079,108.9599,109.0517,19840.0
2019-03-27 11:10:00,118.79,118.82,118.32,118.36,26052.0,109.1068,109.1344,108.6751,108.7119,26052.0
2019-03-27 11:20:00,118.32,118.52,118.19,118.19,15876.0,108.6751,108.8588,108.5557,108.5557,15876.0
2019-03-27 11:30:00,118.09,118.25,117.83,117.83,23252.0,108.4639,108.6108,108.2251,108.2251,23252.0
2019-03-27 11:40:00,117.88,118.03,117.62,117.69,32408.0,108.271,108.4088,108.0322,108.0965,32408.0
2019-03-27 11:50:00,117.64,117.87,117.59,117.71,29862.0,108.0506,108.2618,108.0046,108.1149,29862.0
2019-03-27 12:00:00,117.68,118.08,117.67,118.02,27256.0,108.0873,108.4547,108.0781,108.3996,27256.0
2019-03-27 12:10:00,118.0,118.19,117.75,117.77,17926.0,108.3812,108.5557,108.1516,108.17,17926.0
2019-03-27 12:20:00,117.77,117.85,117.29,117.43,44761.0,108.17,108.2435,107.7291,107.8577,44761.0
2019-03-27 12:30:00,117.43,117.56,117.18,117.18,32320.0,107.8577,107.9771,107.6281,107.6281,32320.0
2019-03-27 12:40:00,117.19,117.2,116.87,116.97,39047.0,107.6373,107.6464,107.3433,107.4352,39047.0
2019-03-27 12:50:00,116.96,117.12,116.7,116.73,28301.0,107.426,107.573,107.1872,107.2148,28301.0
2019-03-27 13:00:00,116.75,116.96,116.73,116.84,19973.0,107.2331,107.426,107.2148,107.3158,19973.0
2019-03-27 13:10:00,116.84,117.56,116.83,117.54,28207.0,107.3158,107.9771,107.3066,107.9587,28207.0
2019-03-27 13:20:00,117.54,117.77,117.53,117.74,10861.0,107.9587,108.17,107.9495,108.1424,10861.0
2019-03-27 13:30:00,117.76,117.83,117.38,117.48,22336.0,108.1608,108.2251,107.8118,107.9036,22336.0
2019-03-27 13:40:00,117.52,117.74,117.52,117.58,9787.0,107.9404,108.1424,107.9404,107.9955,9787.0
2019-03-27 13:50:00,117.58,117.69,117.55,117.59,8975.0,107.9955,108.0965,107.9679,108.0046,8975.0
2019-03-27 14:00:00,117.62,117.81,117.51,117.77,11650.0,108.0322,108.2067,107.9312,108.17,11650.0
2019-03-27 14:10:00,117.82,118.04,117.77,117.77,14048.0,108.2159,108.418,108.17,108.17,14048.0
2019-03-27 14:20:00,117.71,117.88,117.67,117.86,12433.0,108.1149,108.271,108.0781,108.2526,12433.0
2019-03-27 14:30:00,117.84,117.99,117.49,117.52,15655.0,108.2343,108.372,107.9128,107.9404,15655.0
2019-03-27 14:40:00,117.54,117.63,117.52,117.56,13493.0,107.9587,108.0414,107.9404,107.9771,13493.0
2019-03-27 14:50:00,117.59,117.7,117.46,117.54,21134.0,108.0046,108.1057,107.8852,107.9587,21134.0
2019-03-27 15:00:00,117.57,117.66,117.49,117.62,18373.0,107.9863,108.0689,107.9128,108.0322,18373.0
2019-03-27 15:10:00,117.63,117.73,117.53,117.72,19348.0,108.0414,108.1332,107.9495,108.1241,19348.0
2019-03-27 15:20:00,117.73,117.97,117.72,117.88,28635.0,108.1332,108.3537,108.1241,108.271,28635.0
2019-03-27 15:30:00,117.86,118.17,117.86,118.16,27956.0,108.2526,108.5374,108.2526,108.5282,27956.0
2019-03-27 15:40:00,118.16,118.26,117.88,117.93,45342.0,108.5282,108.62,108.271,108.3169,45342.0
2019-03-27 15:50:00,117.9,118.13,117.82,118.1,81447.0,108.2894,108.5006,108.2159,108.4731,81447.0
2019-03-28 09:30:00,118.56,118.69,117.96,118.54,21855.0,108.8956,109.015,108.3445,108.8772,21855.0
2019-03-28 09:40:00,118.44,118.92,118.1,118.64,10887.0,108.7854,109.2262,108.4731,108.9691,10887.0
2019-03-28 09:50:00,118.7,118.79,118.44,118.76,11409.0,109.0242,109.1068,108.7854,109.0793,11409.0
2019-03-28 10:00:00,118.83,119.08,118.63,118.81,11807.0,109.1436,109.3732,108.9599,109.1252,11807.0
2019-03-28 10:10:00,118.87,118.87,118.39,118.56,5143.0,109.1803,109.1803,108.7394,108.8956,5143.0
2019-03-28 10:20:00,118.57,118.65,118.22,118.24,9055.0,108.9048,108.9782,108.5833,108.6017,9055.0
2019-03-28 10:30:00,118.27,118.31,118.05,118.1,10630.0,108.6292,108.666,108.4272,108.4731,10630.0
2019-03-28 10:40:00,118.08,118.34,118.08,118.24,5300.0,108.4547,108.6935,108.4547,108.6017,5300.0
2019-03-28 10:50:00,118.14,118.15,117.74,117.84,20758.0,108.5098,108.519,108.1424,108.2343,20758.0
2019-03-28 11:00:00,117.8,117.82,117.07,117.07,22394.0,108.1975,108.2159,107.527,107.527,22394.0
2019-03-28 11:10:00,117.08,117.3,116.87,116.92,22773.0,107.5362,107.7383,107.3433,107.3893,22773.0
2019-03-28 11:20:00,116.91,116.98,116.59,116.67,22256.0,107.3801,107.4444,107.0862,107.1596,22256.0
2019-03-28 11:30:00,116.71,116.94,116.69,116.81,6196.0,107.1964,107.4076,107.178,107.2882,6196.0
2019-03-28 11:40:00,116.88,117.17,116.8,117.1,6188.0,107.3525,107.6189,107.279,107.5546,6188.0
2019-03-28 11:50:00,117.07,117.11,116.73,116.76,9715.0,107.527,107.5638,107.2148,107.2423,9715.0
2019-03-28 12:00:00,116.73,116.82,116.61,116.64,14442.0,107.2148,107.2974,107.1045,107.1321,14442.0
2019-03-28 12:10:00,116.69,116.73,116.43,116.73,15059.0,107.178,107.2148,106.9392,107.2148,15059.0
2019-03-28 12:20:00,116.74,116.78,116.48,116.72,14090.0,107.2239,107.2607,106.9851,107.2056,14090.0
2019-03-28 12:30:00,116.72,116.88,116.7,116.82,12561.0,107.2056,107.3525,107.1872,107.2974,12561.0
2019-03-28 12:40:00,116.87,116.95,116.73,116.82,11192.0,107.3433,107.4168,107.2148,107.2974,11192.0
2019-03-28 12:50:00,116.85,117.11,116.81,117.03,10012.0,107.325,107.5638,107.2882,107.4903,10012.0
2019-03-28 13:00:00,117.06,117.22,117.05,117.1,3817.0,107.5179,107.6648,107.5087,107.5546,3817.0
2019-03-28 13:10:00,117.16,117.42,117.07,117.36,28613.0,107.6097,107.8485,107.527,107.7934,28613.0
2019-03-28 13:20:00,117.35,117.55,117.35,117.53,10732.0,107.7842,107.9679,107.7842,107.9495,10732.0
2019-03-28 13:30:00,117.51,117.54,117.4,117.45,2946.0,107.9312,107.9587,107.8301,107.8761,2946.0
2019-03-28 13:40:00,117.38,117.41,117.19,117.35,3835.0,107.8118,107.8393,107.6373,107.7842,3835.0
2019-03-28 13:50:00,117.4,117.57,117.4,117.56,3100.0,107.8301,107.9863,107.8301,107.9771,3100.0
2019-03-28 14:00:00,117.52,117.62,117.51,117.52,3980.0,107.9404,108.0322,107.9312,107.9404,3980.0
2019-03-28 14:10:00,117.6,117.67,117.43,117.43,3838.0,108.0138,108.0781,107.8577,107.8577,3838.0
2019-03-28 14:20:00,117.43,117.43,117.3,117.34,5618.0,107.8577,107.8577,107.7383,107.775,5618.0
2019-03-28 14:30:00,117.37,117.42,117.29,117.35,5544.0,107.8026,107.8485,107.7291,107.7842,5544.0
2019-03-28 14:40:00,117.32,117.43,117.26,117.37,4430.0,107.7567,107.8577,107.7015,107.8026,4430.0
2019-03-28 14:50:00,117.39,117.55,117.38,117.48,6110.0,107.821,107.9679,107.8118,107.9036,6110.0
2019-03-28 15:00:00,117.47,117.73,117.33,117.64,11467.0,107.8944,108.1332,107.7658,108.0506,11467.0
2019-03-28 15:10:00,117.65,117.84,117.65,117.84,7337.0,108.0598,108.2343,108.0598,108.2343,7337.0
2019-03-28 15:20:00,117.82,117.9,117.65,117.65,7435.0,108.2159,108.2894,108.0598,108.0598,7435.0
2019-03-28 15:30:00,117.64,117.88,117.64,117.77,15525.0,108.0506,108.271,108.0506,108.17,15525.0
2019-03-28 15:40:00,117.79,117.79,117.56,117.58,18015.0,108.1883,108.1883,107.9771,107.9955,18015.0
2019-03-28 15:50:00,117.56,117.69,117.44,117.46,55171.0,107.9771,108.0965,107.8669,107.8852,55171.0
2019-03-29 09:30:00,118.75,119.6,118.52,118.53,14476.0,109.0701,109.8508,108.8588,108.868,14476.0
2019-03-29 09:40:00,118.57,118.97,118.57,118.82,9461.0,108.9048,109.2722,108.9048,109.1344,9461.0
2019-03-29 09:50:00,118.77,118.77,118.37,118.65,13400.0,109.0885,109.0885,108.7211,108.9782,13400.0
2019-03-29 10:00:00,118.68,118.91,118.57,118.91,12766.0,109.0058,109.217,108.9048,109.217,12766.0
2019-03-29 10:10:00,118.93,119.05,118.7,119.0,10052.0,109.2354,109.3456,109.0242,109.2997,10052.0
2019-03-29 10:20:00,119.0,119.02,118.73,118.86,9096.0,109.2997,109.3181,109.0517,109.1711,9096.0
2019-03-29 10:30:00,118.8,118.85,118.64,118.78,9700.0,109.116,109.1619,108.9691,109.0976,9700.0
2019-03-29 10:40:00,118.82,118.89,118.34,118.35,12336.0,109.1344,109.1987,108.6935,108.7027,12336.0
2019-03-29 10:50:00,118.32,118.35,118.12,118.29,12492.0,108.6751,108.7027,108.4914,108.6476,12492.0
2019-03-29 11:00:00,118.29,118.45,118.25,118.31,17796.0,108.6476,108.7945,108.6108,108.666,17796.0
2019-03-29 11:10:00,118.34,118.42,118.24,118.42,41752.0,108.6935,108.767,108.6017,108.767,41752.0
2019-03-29 11:20:00,118.43,118.56,118.22,118.56,29655.0,108.7762,108.8956,108.5833,108.8956,29655.0
2019-03-29 11:30:00,118.59,118.64,118.46,118.62,17125.0,108.9231,108.9691,108.8037,108.9507,17125.0
2019-03-29 11:40:00,118.63,118.74,118.51,118.61,21049.0,108.9599,109.0609,108.8497,108.9415,21049.0
2019-03-29 11:50:00,118.67,118.68,118.46,118.46,8953.0,108.9966,109.0058,108.8037,108.8037,8953.0
2019-03-29 12:00:00,118.45,118.71,118.42,118.53,17044.0,108.7945,109.0334,108.767,108.868,17044.0
2019-03-29 12:10:00,118.53,118.68,118.28,118.61,23110.0,108.868,109.0058,108.6384,108.9415,23110.0
2019-03-29 12:20:00,118.64,118.68,118.42,118.47,7417.0,108.9691,109.0058,108.767,108.8129,7417.0
2019-03-29 12:30:00,118.53,118.67,118.41,118.65,6073.0,108.868,108.9966,108.7578,108.9782,6073.0
2019-03-29 12:40:00,118.66,118.66,118.51,118.57,4812.0,108.9874,108.9874,108.8497,108.9048,4812.0
2019-03-29 12:50:00,118.6,118.68,118.49,118.65,6740.0,108.9323,109.0058,108.8313,108.9782,6740.0
2019-03-29 13:00:00,118.62,118.66,118.6,118.64,6673.0,108.9507,108.9874,108.9323,108.9691,6673.0
2019-03-29 13:10:00,118.65,118.66,118.52,118.64,8928.0,108.9782,108.9874,108.8588,108.9691,8928.0
2019-03-29 13:20:00,118.61,118.65,118.56,118.59,12555.0,108.9415,108.9782,108.8956,108.9231,12555.0
2019-03-29 13:30:00,118.59,118.67,118.57,118.65,30571.0,108.9231,108.9966,108.9048,108.9782,30571.0
2019-03-29 13:40:00,118.65,118.81,118.63,118.71,24415.0,108.9782,109.1252,108.9599,109.0334,24415.0
2019-03-29 13:50:00,118.68,118.74,118.6,118.72,11542.0,109.0058,109.0609,108.9323,109.0425,11542.0
2019-03-29 14:00:00,118.72,118.89,118.7,118.81,8731.0,109.0425,109.1987,109.0242,109.1252,8731.0
2019-03-29 14:10:00,118.81,118.92,118.78,118.79,8802.0,109.1252,109.2262,109.0976,109.1068,8802.0
2019-03-29 14:20:00,118.8,118.97,118.73,118.91,8645.0,109.116,109.2722,109.0517,109.217,8645.0
2019-03-29 14:30:00,118.91,118.99,118.83,118.83,7739.0,109.217,109.2905,109.1436,109.1436,7739.0
2019-03-29 14:40:00,118.83,118.97,118.72,118.95,11302.0,109.1436,109.2722,109.0425,109.2538,11302.0
2019-03-29 14:50:00,118.94,119.12,118.9,119.05,17068.0,109.2446,109.4099,109.2079,109.3456,17068.0
2019-03-29 15:00:00,119.09,119.19,119.02,119.04,10682.0,109.3824,109.4742,109.3181,109.3365,10682.0
2019-03-29 15:10:00,119.04,119.17,118.96,119.07,13853.0,109.3365,109.4559,109.263,109.364,13853.0
2019-03-29 15:20:00,119.07,119.15,118.99,119.12,11344.0,109.364,109.4375,109.2905,109.4099,11344.0
2019-03-29 15:30:00,119.13,119.22,119.06,119.2,17095.0,109.4191,109.5018,109.3548,109.4834,17095.0
2019-03-29 15:40:00,119.18,119.23,118.99,118.99,22034.0,109.465,109.511,109.2905,109.2905,22034.0
2019-03-29 15:50:00,118.99,119.44,118.91,119.44,167330.0,109.2905,109.7038,109.217,109.7038,167330.0
2019-04-01 09:30:00,119.88,121.21,119.41,121.02,92736.0,110.108,111.3296,109.6763,111.1551,92736.0
2019-04-01 09:40:00,120.97,121.16,120.59,120.7,13355.0,111.1091,111.2836,110.7601,110.8611,13355.0
2019-04-01 09:50:00,120.65,121.01,120.55,120.9,25627.0,110.8152,111.1459,110.7234,111.0448,25627.0
2019-04-01 10:00:00,120.91,121.15,120.9,120.93,22829.0,111.054,111.2745,111.0448,111.0724,22829.0
2019-04-01 10:10:00,120.92,121.19,120.69,121.16,6661.0,111.0632,111.3112,110.852,111.2836,6661.0
2019-04-01 10:20:00,121.18,121.38,121.04,121.04,19146.0,111.302,111.4857,111.1734,111.1734,19146.0
2019-04-01 10:30:00,121.13,121.24,120.72,120.92,29073.0,111.2561,111.3571,110.8795,111.0632,29073.0
2019-04-01 10:40:00,120.94,121.16,120.91,121.07,10300.0,111.0816,111.2836,111.054,111.201,10300.0
2019-04-01 10:50:00,121.1,121.45,120.98,121.16,41687.0,111.2285,111.55,111.1183,111.2836,41687.0
2019-04-01 11:00:00,121.17,121.65,121.05,121.53,31851.0,111.2928,111.7337,111.1826,111.6235,31851.0
2019-04-01 11:10:00,121.56,121.6,121.45,121.53,11188.0,111.651,111.6878,111.55,111.6235,11188.0
2019-04-01 11:20:00,121.54,121.62,121.39,121.59,11365.0,111.6327,111.7061,111.4949,111.6786,11365.0
2019-04-01 11:30:00,121.55,121.56,121.4,121.45,15465.0,111.6418,111.651,111.5041,111.55,15465.0
2019-04-01 11:40:00,121.42,121.5,121.3,121.47,13027.0,111.5224,111.5959,111.4122,111.5684,13027.0
2019-04-01 11:50:00,121.49,121.51,121.21,121.28,10703.0,111.5867,111.6051,111.3296,111.3939,10703.0
2019-04-01 12:00:00,121.28,121.32,121.03,121.11,15756.0,111.3939,111.4306,111.1642,111.2377,15756.0
2019-04-01 12:10:00,121.14,121.33,121.04,121.31,7642.0,111.2653,111.4398,111.1734,111.4214,7642.0
2019-04-01 12:20:00,121.31,121.33,121.19,121.25,22100.0,111.4214,111.4398,111.3112,111.3663,22100.0
2019-04-01 12:30:00,121.27,121.36,121.22,121.3,27507.0,111.3847,111.4673,111.3387,111.4122,27507.0
2019-04-01 12:40:00,121.31,121.44,121.3,121.39,8363.0,111.4214,111.5408,111.4122,111.4949,8363.0
2019-04-01 12:50:00,121.41,121.58,121.41,121.58,5149.0,111.5133,111.6694,111.5133,111.6694,5149.0
2019-04-01 13:00:00,121.58,121.64,121.47,121.54,18121.0,111.6694,111.7245,111.5684,111.6327,18121.0
2019-04-01 13:10:00,121.58,121.62,121.44,121.44,5371.0,111.6694,111.7061,111.5408,111.5408,5371.0
2019-04-01 13:20:00,121.44,121.7,121.4,121.61,8522.0,111.5408,111.7796,111.5041,111.697,8522.0
2019-04-01 13:30:00,121.62,121.77,121.62,121.69,15245.0,111.7061,111.8439,111.7061,111.7704,15245.0
2019-04-01 13:40:00,121.7,121.94,121.66,121.84,6639.0,111.7796,112.0001,111.7429,111.9082,6639.0
2019-04-01 13:50:00,121.91,122.11,121.89,122.1,10275.0,111.9725,112.1562,111.9541,112.147,10275.0
2019-04-01 14:00:00,122.08,122.19,122.02,122.02,11748.0,112.1286,112.2297,112.0735,112.0735,11748.0
2019-04-01 14:10:00,122.05,122.12,121.91,121.95,9686.0,112.1011,112.1654,111.9725,112.0092,9686.0
2019-04-01 14:20:00,121.97,122.11,121.9,121.9,12068.0,112.0276,112.1562,111.9633,111.9633,12068.0
2019-04-01 14:30:00,121.99,122.1,121.9,121.94,11115.0,112.046,112.147,111.9633,112.0001,11115.0
2019-04-01 14:40:00,121.97,122.0,121.86,121.87,12339.0,112.0276,112.0552,111.9266,111.9358,12339.0
2019-04-01 14:50:00,121.86,121.96,121.76,121.94,11812.0,111.9266,112.0184,111.8347,112.0001,11812.0
2019-04-01 15:00:00,121.9,121.99,121.86,121.91,20585.0,111.9633,112.046,111.9266,111.9725,20585.0
2019-04-01 15:10:00,121.87,122.06,121.82,122.04,22126.0,111.9358,112.1103,111.8898,112.0919,22126.0
2019-04-01 15:20:00,122.06,122.16,121.98,122.08,35721.0,112.1103,112.2021,112.0368,112.1286,35721.0
2019-04-01 15:30:00,122.08,122.16,121.92,122.16,23836.0,112.1286,112.2021,111.9817,112.2021,23836.0
2019-04-01 15:40:00,122.16,122.17,121.96,122.0,24531.0,112.2021,112.2113,112.0184,112.0552,24531.0
2019-04-01 15:50:00,122.0,122.26,122.0,122.17,121858.0,112.0552,112.294,112.0552,112.2113,121858.0
2019-04-02 09:30:00,122.72,122.89,122.06,122.35,66905.0,112.7165,112.8726,112.1103,112.3766,66905.0
2019-04-02 09:40:00,122.27,122.51,122.03,122.04,24075.0,112.3032,112.5236,112.0827,112.0919,24075.0
2019-04-02 09:50:00,122.03,122.24,121.47,121.49,34928.0,112.0827,112.2756,111.5684,111.5867,34928.0
2019-04-02 10:00:00,121.56,121.69,121.23,121.69,11027.0,111.651,111.7704,111.3479,111.7704,11027.0
2019-04-02 10:10:00,121.58,121.95,121.48,121.95,4863.0,111.6694,112.0092,111.5776,112.0092,4863.0
2019-04-02 10:20:00,121.94,122.09,121.8,122.09,11664.0,112.0001,112.1378,111.8715,112.1378,11664.0
2019-04-02 10:30:00,122.17,122.49,122.12,122.34,11023.0,112.2113,112.5052,112.1654,112.3675,11023.0
2019-04-02 10:40:00,122.39,122.46,122.31,122.37,5416.0,112.4134,112.4777,112.3399,112.395,5416.0
2019-04-02 10:50:00,122.33,122.51,122.06,122.06,14665.0,112.3583,112.5236,112.1103,112.1103,14665.0
2019-04-02 11:00:00,122.12,122.16,121.67,121.72,8697.0,112.1654,112.2021,111.7521,111.798,8697.0
2019-04-02 11:10:00,121.73,121.86,121.53,121.83,11064.0,111.8072,111.9266,111.6235,111.899,11064.0
2019-04-02 11:20:00,121.9,122.07,121.9,122.0,9918.0,111.9633,112.1195,111.9633,112.0552,9918.0
2019-04-02 11:30:00,122.01,122.01,121.78,121.82,5220.0,112.0644,112.0644,111.8531,111.8898,5220.0
2019-04-02 11:40:00,121.82,121.94,121.66,121.94,8147.0,111.8898,112.0001,111.7429,112.0001,8147.0
2019-04-02 11:50:00,122.0,122.03,121.91,122.0,6622.0,112.0552,112.0827,111.9725,112.0552,6622.0
2019-04-02 12:00:00,121.97,122.07,121.92,121.96,10330.0,112.0276,112.1195,111.9817,112.0184,10330.0
2019-04-02 12:10:00,122.0,122.0,121.77,121.8,4101.0,112.0552,112.0552,111.8439,111.8715,4101.0
2019-04-02 12:20:00,121.83,121.83,121.7,121.73,3600.0,111.899,111.899,111.7796,111.8072,3600.0
2019-04-02 12:30:00,121.75,121.82,121.65,121.7,6852.0,111.8255,111.8898,111.7337,111.7796,6852.0
2019-04-02 12:40:00,121.7,121.76,121.58,121.74,4600.0,111.7796,111.8347,111.6694,111.8164,4600.0
2019-04-02 12:50:00,121.75,121.75,121.57,121.7,2862.0,111.8255,111.8255,111.6602,111.7796,2862.0
2019-04-02 13:00:00,121.68,121.78,121.56,121.78,7505.0,111.7613,111.8531,111.651,111.8531,7505.0
2019-04-02 13:10:00,121.8,121.86,121.68,121.82,4018.0,111.8715,111.9266,111.7613,111.8898,4018.0
2019-04-02 13:20:00,121.81,121.81,121.67,121.67,6604.0,111.8807,111.8807,111.7521,111.7521,6604.0
2019-04-02 13:30:00,121.69,121.78,121.66,121.78,2639.0,111.7704,111.8531,111.7429,111.8531,2639.0
2019-04-02 13:40:00,121.78,121.81,121.65,121.65,4118.0,111.8531,111.8807,111.7337,111.7337,4118.0
2019-04-02 13:50:00,121.66,121.68,121.56,121.67,3224.0,111.7429,111.7613,111.651,111.7521,3224.0
2019-04-02 14:00:00,121.67,121.78,121.63,121.73,8062.0,111.7521,111.8531,111.7153,111.8072,8062.0
2019-04-02 14:10:00,121.76,121.85,121.7,121.76,10914.0,111.8347,111.9174,111.7796,111.8347,10914.0
2019-04-02 14:20:00,121.77,121.84,121.73,121.81,8821.0,111.8439,111.9082,111.8072,111.8807,8821.0
2019-04-02 14:30:00,121.79,121.79,121.67,121.72,7565.0,111.8623,111.8623,111.7521,111.798,7565.0
2019-04-02 14:40:00,121.72,121.86,121.68,121.82,9192.0,111.798,111.9266,111.7613,111.8898,9192.0
2019-04-02 14:50:00,121.81,122.0,121.81,121.96,5866.0,111.8807,112.0552,111.8807,112.0184,5866.0
2019-04-02 15:00:00,122.0,122.06,121.93,121.97,12280.0,112.0552,112.1103,111.9909,112.0276,12280.0
2019-04-02 15:10:00,121.97,122.19,121.97,122.19,13595.0,112.0276,112.2297,112.0276,112.2297,13595.0
2019-04-02 15:20:00,122.19,122.24,122.12,122.21,14290.0,112.2297,112.2756,112.1654,112.248,14290.0
2019-04-02 15:30:00,122.21,122.22,122.13,122.19,21461.0,112.248,112.2572,112.1746,112.2297,21461.0
2019-04-02 15:40:00,122.15,122.19,122.0,122.07,39629.0,112.1929,112.2297,112.0552,112.1195,39629.0
2019-04-02 15:50:00,122.06,122.16,121.93,121.95,74322.0,112.1103,112.2021,111.9909,112.0092,74322.0
2019-04-03 09:30:00,123.3,123.75,122.84,123.66,59464.0,113.2492,113.6625,112.8267,113.5799,59464.0
2019-04-03 09:40:00,123.73,124.17,123.5,123.96,38758.0,113.6441,114.0483,113.4329,113.8554,38758.0
2019-04-03 09:50:00,124.04,124.12,123.52,123.64,25018.0,113.9289,114.0024,113.4513,113.5615,25018.0
2019-04-03 10:00:00,123.56,123.63,122.68,122.97,35436.0,113.488,113.5523,112.6797,112.9461,35436.0
2019-04-03 10:10:00,123.14,123.5,123.12,123.26,14318.0,113.1022,113.4329,113.0839,113.2125,14318.0
2019-04-03 10:20:00,123.36,123.5,123.1,123.5,79592.0,113.3043,113.4329,113.0655,113.4329,79592.0
2019-04-03 10:30:00,123.52,123.95,123.51,123.82,30598.0,113.4513,113.8462,113.4421,113.7268,30598.0
2019-04-03 10:40:00,123.91,123.94,123.49,123.55,33394.0,113.8095,113.837,113.4237,113.4788,33394.0
2019-04-03 10:50:00,123.54,123.73,123.44,123.68,28338.0,113.4696,113.6441,113.3778,113.5982,28338.0
2019-04-03 11:00:00,123.68,123.88,123.66,123.77,32851.0,113.5982,113.7819,113.5799,113.6809,32851.0
2019-04-03 11:10:00,123.77,123.84,123.6,123.66,36806.0,113.6809,113.7452,113.5247,113.5799,36806.0
2019-04-03 11:20:00,123.7,123.89,123.66,123.8,18986.0,113.6166,113.7911,113.5799,113.7084,18986.0
2019-04-03 11:30:00,123.8,124.02,123.78,123.9,16402.0,113.7084,113.9105,113.6901,113.8003,16402.0
2019-04-03 11:40:00,123.92,123.98,123.8,123.89,18388.0,113.8187,113.8738,113.7084,113.7911,18388.0
2019-04-03 11:50:00,123.91,124.18,123.87,123.87,19615.0,113.8095,114.0575,113.7727,113.7727,19615.0
2019-04-03 12:00:00,123.86,123.94,123.84,123.94,27868.0,113.7635,113.837,113.7452,113.837,27868.0
2019-04-03 12:10:00,123.98,124.01,123.82,123.96,10680.0,113.8738,113.9013,113.7268,113.8554,10680.0
2019-04-03 12:20:00,123.97,124.01,123.89,123.9,8622.0,113.8646,113.9013,113.7911,113.8003,8622.0
2019-04-03 12:30:00,123.91,123.91,123.65,123.81,8197.0,113.8095,113.8095,113.5707,113.7176,8197.0
2019-04-03 12:40:00,123.85,124.05,123.83,124.05,5805.0,113.7544,113.9381,113.736,113.9381,5805.0
2019-04-03 12:50:00,124.03,124.06,123.81,123.91,19130.0,113.9197,113.9472,113.7176,113.8095,19130.0
2019-04-03 13:00:00,123.92,123.95,123.84,123.91,10765.0,113.8187,113.8462,113.7452,113.8095,10765.0
2019-04-03 13:10:00,123.95,124.08,123.85,123.91,12500.0,113.8462,113.9656,113.7544,113.8095,12500.0
2019-04-03 13:20:00,123.91,123.95,123.83,123.91,12378.0,113.8095,113.8462,113.736,113.8095,12378.0
2019-04-03 13:30:00,123.93,123.96,123.77,123.86,10502.0,113.8278,113.8554,113.6809,113.7635,10502.0
2019-04-03 13:40:00,123.88,123.92,123.78,123.89,14115.0,113.7819,113.8187,113.6901,113.7911,14115.0
2019-04-03 13:50:00,123.86,123.86,123.4,123.47,10625.0,113.7635,113.7635,113.341,113.4053,10625.0
2019-04-03 14:00:00,123.45,123.47,123.25,123.34,15491.0,113.387,113.4053,113.2033,113.2859,15491.0
2019-04-03 14:10:00,123.35,123.45,123.26,123.42,10503.0,113.2951,113.387,113.2125,113.3594,10503.0
2019-04-03 14:20:00,123.41,123.87,123.4,123.79,41522.0,113.3502,113.7727,113.341,113.6993,41522.0
2019-04-03 14:30:00,123.74,123.85,123.68,123.73,44180.0,113.6533,113.7544,113.5982,113.6441,44180.0
2019-04-03 14:40:00,123.72,123.94,123.68,123.93,25830.0,113.635,113.837,113.5982,113.8278,25830.0
2019-04-03 14:50:00,123.92,124.0,123.87,123.92,22940.0,113.8187,113.8921,113.7727,113.8187,22940.0
2019-04-03 15:00:00,123.91,124.06,123.86,123.89,22074.0,113.8095,113.9472,113.7635,113.7911,22074.0
2019-04-03 15:10:00,123.86,123.86,123.53,123.56,49438.0,113.7635,113.7635,113.4604,113.488,49438.0
2019-04-03 15:20:00,123.57,123.8,123.52,123.74,22247.0,113.4972,113.7084,113.4513,113.6533,22247.0
2019-04-03 15:30:00,123.72,123.89,123.63,123.79,24102.0,113.635,113.7911,113.5523,113.6993,24102.0
2019-04-03 15:40:00,123.8,123.94,123.78,123.86,34115.0,113.7084,113.837,113.6901,113.7635,34115.0
2019-04-03 15:50:00,123.89,124.2,123.86,124.1,185238.0,113.7911,114.0758,113.7635,113.984,185238.0
2019-04-04 09:30:00,123.19,124.95,123.1,124.86,27819.0,113.1482,114.7647,113.0655,114.682,27819.0
2019-04-04 09:40:00,124.85,124.96,124.57,124.84,18375.0,114.6728,114.7739,114.4157,114.6637,18375.0
2019-04-04 09:50:00,124.87,125.26,124.87,124.89,23320.0,114.6912,115.0494,114.6912,114.7096,23320.0
2019-04-04 10:00:00,124.89,125.18,124.7,124.74,21930.0,114.7096,114.9759,114.5351,114.5718,21930.0
2019-04-04 10:10:00,124.73,124.73,124.06,124.11,12815.0,114.5626,114.5626,113.9472,113.9932,12815.0
2019-04-04 10:20:00,124.15,124.19,123.9,124.04,5422.0,114.0299,114.0666,113.8003,113.9289,5422.0
2019-04-04 10:30:00,123.99,124.08,123.73,123.9,9730.0,113.883,113.9656,113.6441,113.8003,9730.0
2019-04-04 10:40:00,123.91,124.47,123.91,124.44,5790.0,113.8095,114.3238,113.8095,114.2963,5790.0
2019-04-04 10:50:00,124.47,124.48,124.35,124.48,6479.0,114.3238,114.333,114.2136,114.333,6479.0
2019-04-04 11:00:00,124.41,124.42,124.11,124.14,8410.0,114.2687,114.2779,113.9932,114.0207,8410.0
2019-04-04 11:10:00,124.13,124.15,123.52,123.56,11852.0,114.0115,114.0299,113.4513,113.488,11852.0
2019-04-04 11:20:00,123.54,123.79,123.52,123.63,36232.0,113.4696,113.6993,113.4513,113.5523,36232.0
2019-04-04 11:30:00,123.63,123.8,123.57,123.73,38644.0,113.5523,113.7084,113.4972,113.6441,38644.0
2019-04-04 11:40:00,123.71,123.75,123.6,123.6,14720.0,113.6258,113.6625,113.5247,113.5247,14720.0
2019-04-04 11:50:00,123.57,123.65,123.4,123.57,9733.0,113.4972,113.5707,113.341,113.4972,9733.0
2019-04-04 12:00:00,123.57,123.65,123.48,123.5,34647.0,113.4972,113.5707,113.4145,113.4329,34647.0
2019-04-04 12:10:00,123.52,123.59,123.17,123.23,33494.0,113.4513,113.5156,113.1298,113.1849,33494.0
2019-04-04 12:20:00,123.2,123.29,123.15,123.2,9289.0,113.1573,113.24,113.1114,113.1573,9289.0
2019-04-04 12:30:00,123.16,123.49,123.12,123.49,40197.0,113.1206,113.4237,113.0839,113.4237,40197.0
2019-04-04 12:40:00,123.53,123.62,123.39,123.58,5068.0,113.4604,113.5431,113.3319,113.5064,5068.0
2019-04-04 12:50:00,123.62,123.89,123.61,123.84,4900.0,113.5431,113.7911,113.5339,113.7452,4900.0
2019-04-04 13:00:00,123.81,124.04,123.81,123.92,6027.0,113.7176,113.9289,113.7176,113.8187,6027.0
2019-04-04 13:10:00,123.95,123.96,123.79,123.83,2932.0,113.8462,113.8554,113.6993,113.736,2932.0
2019-04-04 13:20:00,123.88,123.88,123.8,123.83,4335.0,113.7819,113.7819,113.7084,113.736,4335.0
2019-04-04 13:30:00,123.8,123.91,123.76,123.79,3500.0,113.7084,113.8095,113.6717,113.6993,3500.0
2019-04-04 13:40:00,123.82,123.9,123.75,123.9,2498.0,113.7268,113.8003,113.6625,113.8003,2498.0
2019-04-04 13:50:00,123.87,123.96,123.84,123.85,3820.0,113.7727,113.8554,113.7452,113.7544,3820.0
2019-04-04 14:00:00,123.85,124.0,123.81,123.95,3970.0,113.7544,113.8921,113.7176,113.8462,3970.0
2019-04-04 14:10:00,123.94,124.3,123.9,124.3,11187.0,113.837,114.1677,113.8003,114.1677,11187.0
2019-04-04 14:20:00,124.24,124.42,124.24,124.24,10034.0,114.1126,114.2779,114.1126,114.1126,10034.0
2019-04-04 14:30:00,124.24,124.27,124.16,124.22,5500.0,114.1126,114.1401,114.0391,114.0942,5500.0
2019-04-04 14:40:00,124.21,124.28,124.17,124.27,9000.0,114.085,114.1493,114.0483,114.1401,9000.0
2019-04-04 14:50:00,124.28,124.31,124.19,124.26,11550.0,114.1493,114.1769,114.0666,114.1309,11550.0
2019-04-04 15:00:00,124.28,124.32,124.0,124.0,8698.0,114.1493,114.1861,113.8921,113.8921,8698.0
2019-04-04 15:10:00,124.0,124.09,123.95,124.02,8655.0,113.8921,113.9748,113.8462,113.9105,8655.0
2019-04-04 15:20:00,124.02,124.02,123.81,123.84,13095.0,113.9105,113.9105,113.7176,113.7452,13095.0
2019-04-04 15:30:00,123.86,124.2,123.86,124.19,22844.0,113.7635,114.0758,113.7635,114.0666,22844.0
2019-04-04 15:40:00,124.2,124.35,123.83,123.95,38561.0,114.0758,114.2136,113.736,113.8462,38561.0
2019-04-04 15:50:00,123.93,124.03,123.89,124.0,44793.0,113.8278,113.9197,113.7911,113.8921,44793.0
2019-04-05 09:30:00,124.57,125.5,124.56,124.63,29574.0,114.4157,115.2699,114.4065,114.4708,29574.0
2019-04-05 09:40:00,124.63,124.84,124.23,124.23,13470.0,114.4708,114.6637,114.1034,114.1034,13470.0
2019-04-05 09:50:00,124.21,124.37,124.04,124.1,10889.0,114.085,114.232,113.9289,113.984,10889.0
2019-04-05 10:00:00,124.13,124.64,124.13,124.46,5030.0,114.0115,114.48,114.0115,114.3146,5030.0
2019-04-05 10:10:00,124.46,124.5,124.3,124.36,7128.0,114.3146,114.3514,114.1677,114.2228,7128.0
2019-04-05 10:20:00,124.4,124.47,124.14,124.14,6240.0,114.2595,114.3238,114.0207,114.0207,6240.0
2019-04-05 10:30:00,124.14,124.44,124.14,124.34,7000.0,114.0207,114.2963,114.0207,114.2044,7000.0
2019-04-05 10:40:00,124.32,124.32,124.15,124.27,3871.0,114.1861,114.1861,114.0299,114.1401,3871.0
2019-04-05 10:50:00,124.21,124.28,123.99,124.01,54770.0,114.085,114.1493,113.883,113.9013,54770.0
2019-04-05 11:00:00,124.06,124.21,123.95,124.02,17738.0,113.9472,114.085,113.8462,113.9105,17738.0
2019-04-05 11:10:00,124.01,124.07,123.85,123.89,17896.0,113.9013,113.9564,113.7544,113.7911,17896.0
2019-04-05 11:20:00,123.9,124.04,123.81,124.02,17136.0,113.8003,113.9289,113.7176,113.9105,17136.0
2019-04-05 11:30:00,123.99,124.1,123.88,124.05,17337.0,113.883,113.984,113.7819,113.9381,17337.0
2019-04-05 11:40:00,124.06,124.17,123.86,124.04,9513.0,113.9472,114.0483,113.7635,113.9289,9513.0
2019-04-05 11:50:00,123.98,124.15,123.9,123.95,7432.0,113.8738,114.0299,113.8003,113.8462,7432.0
2019-04-05 12:00:00,124.0,124.17,123.99,124.05,7952.0,113.8921,114.0483,113.883,113.9381,7952.0
2019-04-05 12:10:00,124.11,124.23,124.04,124.11,9682.0,113.9932,114.1034,113.9289,113.9932,9682.0
2019-04-05 12:20:00,124.1,124.27,124.08,124.27,8370.0,113.984,114.1401,113.9656,114.1401,8370.0
2019-04-05 12:30:00,124.25,124.27,124.02,124.04,6160.0,114.1218,114.1401,113.9105,113.9289,6160.0
2019-04-05 12:40:00,123.98,124.17,123.84,124.17,9900.0,113.8738,114.0483,113.7452,114.0483,9900.0
2019-04-05 12:50:00,124.16,124.17,123.88,124.02,9415.0,114.0391,114.0483,113.7819,113.9105,9415.0
2019-04-05 13:00:00,124.05,124.09,123.94,124.08,7900.0,113.9381,113.9748,113.837,113.9656,7900.0
2019-04-05 13:10:00,124.08,124.08,123.87,123.99,6970.0,113.9656,113.9656,113.7727,113.883,6970.0
2019-04-05 13:20:00,124.0,124.11,124.0,124.02,6364.0,113.8921,113.9932,113.8921,113.9105,6364.0
2019-04-05 13:30:00,124.02,124.15,123.95,124.15,7388.0,113.9105,114.0299,113.8462,114.0299,7388.0
2019-04-05 13:40:00,124.12,124.23,124.09,124.22,6345.0,114.0024,114.1034,113.9748,114.0942,6345.0
2019-04-05 13:50:00,124.21,124.22,124.14,124.21,8416.0,114.085,114.0942,114.0207,114.085,8416.0
2019-04-05 14:00:00,124.19,124.25,124.15,124.24,5250.0,114.0666,114.1218,114.0299,114.1126,5250.0
2019-04-05 14:10:00,124.23,124.25,124.13,124.16,5610.0,114.1034,114.1218,114.0115,114.0391,5610.0
2019-04-05 14:20:00,124.17,124.19,124.12,124.19,3200.0,114.0483,114.0666,114.0024,114.0666,3200.0
2019-04-05 14:30:00,124.18,124.18,124.08,124.18,4610.0,114.0575,114.0575,113.9656,114.0575,4610.0
2019-04-05 14:40:00,124.2,124.26,124.07,124.26,10184.0,114.0758,114.1309,113.9564,114.1309,10184.0
2019-04-05 14:50:00,124.23,124.28,124.14,124.21,9003.0,114.1034,114.1493,114.0207,114.085,9003.0
2019-04-05 15:00:00,124.22,124.23,124.05,124.09,6941.0,114.0942,114.1034,113.9381,113.9748,6941.0
2019-04-05 15:10:00,124.07,124.21,124.03,124.2,7163.0,113.9564,114.085,113.9197,114.0758,7163.0
2019-04-05 15:20:00,124.23,124.28,124.18,124.21,21107.0,114.1034,114.1493,114.0575,114.085,21107.0
2019-04-05 15:30:00,124.2,124.28,124.17,124.22,13806.0,114.0758,114.1493,114.0483,114.0942,13806.0
2019-04-05 15:40:00,124.23,124.32,124.16,124.18,24784.0,114.1034,114.1861,114.0391,114.0575,24784.0
2019-04-05 15:50:00,124.17,124.79,124.12,124.32,68899.0,114.0483,114.6177,114.0024,114.1861,68899.0
2019-04-08 09:30:00,124.0,124.55,124.0,124.08,26087.0,113.8921,114.3973,113.8921,113.9656,26087.0
2019-04-08 09:40:00,124.14,124.28,123.72,124.04,5055.0,114.0207,114.1493,113.635,113.9289,5055.0
2019-04-08 09:50:00,124.03,124.15,123.67,123.93,23080.0,113.9197,114.0299,113.589,113.8278,23080.0
2019-04-08 10:00:00,123.77,123.95,123.56,123.58,3677.0,113.6809,113.8462,113.488,113.5064,3677.0
2019-04-08 10:10:00,123.61,123.69,123.43,123.48,5733.0,113.5339,113.6074,113.3686,113.4145,5733.0
2019-04-08 10:20:00,123.5,123.51,123.24,123.34,5565.0,113.4329,113.4421,113.1941,113.2859,5565.0
2019-04-08 10:30:00,123.32,123.49,123.3,123.43,13064.0,113.2676,113.4237,113.2492,113.3686,13064.0
2019-04-08 10:40:00,123.4,123.41,123.23,123.24,7465.0,113.341,113.3502,113.1849,113.1941,7465.0
2019-04-08 10:50:00,123.22,123.4,123.19,123.33,7004.0,113.1757,113.341,113.1482,113.2768,7004.0
2019-04-08 11:00:00,123.35,123.69,123.33,123.55,9506.0,113.2951,113.6074,113.2768,113.4788,9506.0
2019-04-08 11:10:00,123.54,123.6,123.49,123.5,6235.0,113.4696,113.5247,113.4237,113.4329,6235.0
2019-04-08 11:20:00,123.53,123.71,123.37,123.69,9802.0,113.4604,113.6258,113.3135,113.6074,9802.0
2019-04-08 11:30:00,123.73,123.97,123.65,123.95,9441.0,113.6441,113.8646,113.5707,113.8462,9441.0
2019-04-08 11:40:00,123.96,123.98,123.8,123.94,11313.0,113.8554,113.8738,113.7084,113.837,11313.0
2019-04-08 11:50:00,123.95,124.03,123.83,123.92,8024.0,113.8462,113.9197,113.736,113.8187,8024.0
2019-04-08 12:00:00,123.93,123.95,123.53,123.61,15955.0,113.8278,113.8462,113.4604,113.5339,15955.0
2019-04-08 12:10:00,123.63,123.77,123.6,123.66,5105.0,113.5523,113.6809,113.5247,113.5799,5105.0
2019-04-08 12:20:00,123.67,124.11,123.65,124.03,11300.0,113.589,113.9932,113.5707,113.9197,11300.0
2019-04-08 12:30:00,124.02,124.06,123.83,124.01,4960.0,113.9105,113.9472,113.736,113.9013,4960.0
2019-04-08 12:40:00,124.07,124.13,124.0,124.04,6112.0,113.9564,114.0115,113.8921,113.9289,6112.0
2019-04-08 12:50:00,124.07,124.1,123.86,123.94,6906.0,113.9564,113.984,113.7635,113.837,6906.0
2019-04-08 13:00:00,124.01,124.04,123.86,123.97,3029.0,113.9013,113.9289,113.7635,113.8646,3029.0
2019-04-08 13:10:00,123.98,124.05,123.85,123.89,5754.0,113.8738,113.9381,113.7544,113.7911,5754.0
2019-04-08 13:20:00,123.88,124.02,123.88,124.01,4146.0,113.7819,113.9105,113.7819,113.9013,4146.0
2019-04-08 13:30:00,124.0,124.11,123.9,123.9,4558.0,113.8921,113.9932,113.8003,113.8003,4558.0
2019-04-08 13:40:00,123.9,123.93,123.81,123.92,7167.0,113.8003,113.8278,113.7176,113.8187,7167.0
2019-04-08 13:50:00,123.9,124.1,123.89,124.07,8204.0,113.8003,113.984,113.7911,113.9564,8204.0
2019-04-08 14:00:00,124.08,124.1,123.99,124.03,9719.0,113.9656,113.984,113.883,113.9197,9719.0
2019-04-08 14:10:00,124.0,124.12,123.95,124.02,13138.0,113.8921,114.0024,113.8462,113.9105,13138.0
2019-04-08 14:20:00,123.99,124.19,123.9,124.16,11268.0,113.883,114.0666,113.8003,114.0391,11268.0
2019-04-08 14:30:00,124.17,124.33,124.15,124.29,14579.0,114.0483,114.1952,114.0299,114.1585,14579.0
2019-04-08 14:40:00,124.29,124.35,124.17,124.22,11104.0,114.1585,114.2136,114.0483,114.0942,11104.0
2019-04-08 14:50:00,124.21,124.31,124.2,124.26,11421.0,114.085,114.1769,114.0758,114.1309,11421.0
2019-04-08 15:00:00,124.27,124.35,124.26,124.31,14813.0,114.1401,114.2136,114.1309,114.1769,14813.0
2019-04-08 15:10:00,124.32,124.45,124.3,124.45,14988.0,114.1861,114.3055,114.1677,114.3055,14988.0
2019-04-08 15:20:00,124.46,124.51,124.41,124.49,17188.0,114.3146,114.3606,114.2687,114.3422,17188.0
2019-04-08 15:30:00,124.47,124.52,124.41,124.42,18184.0,114.3238,114.3697,114.2687,114.2779,18184.0
2019-04-08 15:40:00,124.43,124.48,124.37,124.37,25784.0,114.2871,114.333,114.232,114.232,25784.0
2019-04-08 15:50:00,124.38,124.9,124.37,124.72,106879.0,114.2412,114.7188,114.232,114.5534,106879.0
2019-04-09 09:30:00,122.28,123.56,122.17,122.84,108176.0,112.3123,113.488,112.2113,112.8267,108176.0
2019-04-09 09:40:00,122.95,123.03,122.37,122.54,25538.0,112.9277,113.0012,112.395,112.5511,25538.0
2019-04-09 09:50:00,122.53,122.7,122.06,122.21,31226.0,112.542,112.6981,112.1103,112.248,31226.0
2019-04-09 10:00:00,122.18,122.44,122.04,122.28,27981.0,112.2205,112.4593,112.0919,112.3123,27981.0
2019-04-09 10:10:00,122.25,122.31,121.82,121.93,26928.0,112.2848,112.3399,111.8898,111.9909,26928.0
2019-04-09 10:20:00,121.96,122.04,121.91,121.96,24988.0,112.0184,112.0919,111.9725,112.0184,24988.0
2019-04-09 10:30:00,122.0,122.12,121.45,121.49,34226.0,112.0552,112.1654,111.55,111.5867,34226.0
2019-04-09 10:40:00,121.53,121.63,121.21,121.22,30140.0,111.6235,111.7153,111.3296,111.3387,30140.0
2019-04-09 10:50:00,121.27,121.62,121.23,121.52,19731.0,111.3847,111.7061,111.3479,111.6143,19731.0
2019-04-09 11:00:00,121.51,121.92,121.43,121.71,19725.0,111.6051,111.9817,111.5316,111.7888,19725.0
2019-04-09 11:10:00,121.7,121.74,121.52,121.64,20454.0,111.7796,111.8164,111.6143,111.7245,20454.0
2019-04-09 11:20:00,121.64,121.72,121.51,121.63,10478.0,111.7245,111.798,111.6051,111.7153,10478.0
2019-04-09 11:30:00,121.63,121.73,121.49,121.66,19500.0,111.7153,111.8072,111.5867,111.7429,19500.0
2019-04-09 11:40:00,121.69,121.96,121.52,121.92,18863.0,111.7704,112.0184,111.6143,111.9817,18863.0
2019-04-09 11:50:00,121.96,121.96,121.77,121.89,13105.0,112.0184,112.0184,111.8439,111.9541,13105.0
2019-04-09 12:00:00,121.88,122.51,121.87,122.49,28943.0,111.9449,112.5236,111.9358,112.5052,28943.0
2019-04-09 12:10:00,122.52,122.95,122.43,122.85,57155.0,112.5328,112.9277,112.4501,112.8359,57155.0
2019-04-09 12:20:00,122.87,123.0,122.47,122.56,31400.0,112.8542,112.9737,112.4869,112.5695,31400.0
2019-04-09 12:30:00,122.59,122.69,122.55,122.61,20374.0,112.5971,112.6889,112.5603,112.6154,20374.0
2019-04-09 12:40:00,122.6,122.8,122.58,122.65,22094.0,112.6063,112.79,112.5879,112.6522,22094.0
2019-04-09 12:50:00,122.66,122.91,122.59,122.72,13381.0,112.6614,112.891,112.5971,112.7165,13381.0
2019-04-09 13:00:00,122.69,122.69,122.53,122.6,12036.0,112.6889,112.6889,112.542,112.6063,12036.0
2019-04-09 13:10:00,122.6,122.7,122.49,122.64,20384.0,112.6063,112.6981,112.5052,112.643,20384.0
2019-04-09 13:20:00,122.64,122.67,122.41,122.48,11981.0,112.643,112.6706,112.4317,112.496,11981.0
2019-04-09 13:30:00,122.48,122.55,122.34,122.55,14659.0,112.496,112.5603,112.3675,112.5603,14659.0
2019-04-09 13:40:00,122.58,122.62,122.46,122.56,7700.0,112.5879,112.6246,112.4777,112.5695,7700.0
2019-04-09 13:50:00,122.53,122.59,122.48,122.49,11486.0,112.542,112.5971,112.496,112.5052,11486.0
2019-04-09 14:00:00,122.46,122.47,122.22,122.32,8752.0,112.4777,112.4869,112.2572,112.3491,8752.0
2019-04-09 14:10:00,122.29,122.49,122.26,122.41,13909.0,112.3215,112.5052,112.294,112.4317,13909.0
2019-04-09 14:20:00,122.36,122.4,122.22,122.28,14332.0,112.3858,112.4226,112.2572,112.3123,14332.0
2019-04-09 14:30:00,122.28,122.38,122.25,122.27,10000.0,112.3123,112.4042,112.2848,112.3032,10000.0
2019-04-09 14:40:00,122.26,122.27,122.07,122.16,13784.0,112.294,112.3032,112.1195,112.2021,13784.0
2019-04-09 14:50:00,122.15,122.31,122.09,122.09,14761.0,112.1929,112.3399,112.1378,112.1378,14761.0
2019-04-09 15:00:00,122.12,122.18,122.08,122.18,10100.0,112.1654,112.2205,112.1286,112.2205,10100.0
2019-04-09 15:10:00,122.18,122.29,122.17,122.23,14114.0,112.2205,112.3215,112.2113,112.2664,14114.0
2019-04-09 15:20:00,122.24,122.37,122.21,122.21,29698.0,112.2756,112.395,112.248,112.248,29698.0
2019-04-09 15:30:00,122.21,122.25,122.07,122.18,23721.0,112.248,112.2848,112.1195,112.2205,23721.0
2019-04-09 15:40:00,122.19,122.23,122.07,122.23,29821.0,112.2297,112.2664,112.1195,112.2664,29821.0
2019-04-09 15:50:00,122.23,122.24,121.78,122.12,86152.0,112.2664,112.2756,111.8531,112.1654,86152.0
2019-04-10 09:30:00,122.02,122.62,121.81,121.82,25217.0,112.0735,112.6246,111.8807,111.8898,25217.0
2019-04-10 09:40:00,121.88,122.08,121.75,122.04,14615.0,111.9449,112.1286,111.8255,112.0919,14615.0
2019-04-10 09:50:00,122.06,122.34,122.04,122.29,12024.0,112.1103,112.3675,112.0919,112.3215,12024.0
2019-04-10 10:00:00,122.34,122.52,122.19,122.49,16547.0,112.3675,112.5328,112.2297,112.5052,16547.0
2019-04-10 10:10:00,122.51,122.57,122.27,122.4,8012.0,112.5236,112.5787,112.3032,112.4226,8012.0
2019-04-10 10:20:00,122.45,122.54,122.34,122.39,9410.0,112.4685,112.5511,112.3675,112.4134,9410.0
2019-04-10 10:30:00,122.48,122.75,122.47,122.74,4630.0,112.496,112.744,112.4869,112.7348,4630.0
2019-04-10 10:40:00,122.67,122.77,122.55,122.59,19570.0,112.6706,112.7624,112.5603,112.5971,19570.0
2019-04-10 10:50:00,122.61,122.64,122.41,122.46,14500.0,112.6154,112.643,112.4317,112.4777,14500.0
2019-04-10 11:00:00,122.47,122.76,122.41,122.7,24668.0,112.4869,112.7532,112.4317,112.6981,24668.0
2019-04-10 11:10:00,122.75,122.93,122.7,122.89,13815.0,112.744,112.9094,112.6981,112.8726,13815.0
2019-04-10 11:20:00,122.9,123.1,122.89,123.09,7692.0,112.8818,113.0655,112.8726,113.0563,7692.0
2019-04-10 11:30:00,123.13,123.18,123.02,123.13,9728.0,113.0931,113.139,112.992,113.0931,9728.0
2019-04-10 11:40:00,123.08,123.08,122.97,122.97,3400.0,113.0471,113.0471,112.9461,112.9461,3400.0
2019-04-10 11:50:00,122.99,122.99,122.69,122.72,5600.0,112.9645,112.9645,112.6889,112.7165,5600.0
2019-04-10 12:00:00,122.75,122.77,122.64,122.76,3182.0,112.744,112.7624,112.643,112.7532,3182.0
2019-04-10 12:10:00,122.78,122.93,122.76,122.88,6458.0,112.7716,112.9094,112.7532,112.8634,6458.0
2019-04-10 12:20:00,122.87,122.88,122.71,122.83,6449.0,112.8542,112.8634,112.7073,112.8175,6449.0
2019-04-10 12:30:00,122.85,122.92,122.75,122.75,6016.0,112.8359,112.9002,112.744,112.744,6016.0
2019-04-10 12:40:00,122.73,122.73,122.57,122.6,5400.0,112.7257,112.7257,112.5787,112.6063,5400.0
2019-04-10 12:50:00,122.62,122.63,122.51,122.53,6206.0,112.6246,112.6338,112.5236,112.542,6206.0
2019-04-10 13:00:00,122.53,122.55,122.37,122.44,3604.0,112.542,112.5603,112.395,112.4593,3604.0
2019-04-10 13:10:00,122.44,122.55,122.35,122.49,6436.0,112.4593,112.5603,112.3766,112.5052,6436.0
2019-04-10 13:20:00,122.48,122.51,122.35,122.37,9358.0,112.496,112.5236,112.3766,112.395,9358.0
2019-04-10 13:30:00,122.4,122.57,122.39,122.57,2588.0,112.4226,112.5787,112.4134,112.5787,2588.0
2019-04-10 13:40:00,122.61,122.74,122.56,122.67,17210.0,112.6154,112.7348,112.5695,112.6706,17210.0
2019-04-10 13:50:00,122.71,122.76,122.56,122.74,11321.0,112.7073,112.7532,112.5695,112.7348,11321.0
2019-04-10 14:00:00,122.76,122.9,122.75,122.85,27773.0,112.7532,112.8818,112.744,112.8359,27773.0
2019-04-10 14:10:00,122.84,122.85,122.57,122.72,10958.0,112.8267,112.8359,112.5787,112.7165,10958.0
2019-04-10 14:20:00,122.73,122.79,122.58,122.79,8562.0,112.7257,112.7808,112.5879,112.7808,8562.0
2019-04-10 14:30:00,122.75,122.82,122.62,122.72,15569.0,112.744,112.8083,112.6246,112.7165,15569.0
2019-04-10 14:40:00,122.72,122.85,122.7,122.82,7605.0,112.7165,112.8359,112.6981,112.8083,7605.0
2019-04-10 14:50:00,122.85,123.13,122.85,123.13,15626.0,112.8359,113.0931,112.8359,113.0931,15626.0
2019-04-10 15:00:00,123.14,123.5,123.12,123.5,21306.0,113.1022,113.4329,113.0839,113.4329,21306.0
2019-04-10 15:10:00,123.51,123.54,123.33,123.42,17183.0,113.4421,113.4696,113.2768,113.3594,17183.0
2019-04-10 15:20:00,123.46,123.62,123.46,123.51,13583.0,113.3962,113.5431,113.3962,113.4421,13583.0
2019-04-10 15:30:00,123.48,123.56,123.41,123.42,19984.0,113.4145,113.488,113.3502,113.3594,19984.0
2019-04-10 15:40:00,123.35,123.37,123.18,123.26,17991.0,113.2951,113.3135,113.139,113.2125,17991.0
2019-04-10 15:50:00,123.27,123.4,123.1,123.38,81452.0,113.2216,113.341,113.0655,113.3227,81452.0
2019-04-11 09:30:00,124.15,124.16,123.21,123.77,25760.0,114.0299,114.0391,113.1665,113.6809,25760.0
2019-04-11 09:40:00,123.64,123.85,123.49,123.72,8705.0,113.5615,113.7544,113.4237,113.635,8705.0
2019-04-11 09:50:00,123.7,123.87,123.36,123.84,9993.0,113.6166,113.7727,113.3043,113.7452,9993.0
2019-04-11 10:00:00,123.87,123.96,123.59,123.9,9179.0,113.7727,113.8554,113.5156,113.8003,9179.0
2019-04-11 10:10:00,123.81,124.11,123.66,124.05,12464.0,113.7176,113.9932,113.5799,113.9381,12464.0
2019-04-11 10:20:00,124.05,124.06,123.9,124.06,16457.0,113.9381,113.9472,113.8003,113.9472,16457.0
2019-04-11 10:30:00,124.03,124.16,123.95,124.15,10440.0,113.9197,114.0391,113.8462,114.0299,10440.0
2019-04-11 10:40:00,124.13,124.22,124.04,124.13,6887.0,114.0115,114.0942,113.9289,114.0115,6887.0
2019-04-11 10:50:00,124.19,124.33,124.08,124.14,11804.0,114.0666,114.1952,113.9656,114.0207,11804.0
2019-04-11 11:00:00,124.13,124.19,124.02,124.13,15430.0,114.0115,114.0666,113.9105,114.0115,15430.0
2019-04-11 11:10:00,124.15,124.26,124.1,124.26,20917.0,114.0299,114.1309,113.984,114.1309,20917.0
2019-04-11 11:20:00,124.32,124.38,124.2,124.25,16006.0,114.1861,114.2412,114.0758,114.1218,16006.0
2019-04-11 11:30:00,124.27,124.31,124.0,124.03,33974.0,114.1401,114.1769,113.8921,113.9197,33974.0
2019-04-11 11:40:00,123.99,124.05,123.73,124.03,23278.0,113.883,113.9381,113.6441,113.9197,23278.0
2019-04-11 11:50:00,124.09,124.22,123.95,123.95,28000.0,113.9748,114.0942,113.8462,113.8462,28000.0
2019-04-11 12:00:00,123.95,123.96,123.56,123.56,14582.0,113.8462,113.8554,113.488,113.488,14582.0
2019-04-11 12:10:00,123.56,123.62,123.41,123.43,11368.0,113.488,113.5431,113.3502,113.3686,11368.0
2019-04-11 12:20:00,123.45,123.6,123.39,123.57,12338.0,113.387,113.5247,113.3319,113.4972,12338.0
2019-04-11 12:30:00,123.58,123.58,123.32,123.33,11090.0,113.5064,113.5064,113.2676,113.2768,11090.0
2019-04-11 12:40:00,123.36,123.42,123.27,123.32,7488.0,113.3043,113.3594,113.2216,113.2676,7488.0
2019-04-11 12:50:00,123.29,123.62,123.26,123.53,6333.0,113.24,113.5431,113.2125,113.4604,6333.0
2019-04-11 13:00:00,123.53,123.53,123.34,123.34,7912.0,113.4604,113.4604,113.2859,113.2859,7912.0
2019-04-11 13:10:00,123.37,123.43,123.23,123.28,20100.0,113.3135,113.3686,113.1849,113.2308,20100.0
2019-04-11 13:20:00,123.25,123.28,123.04,123.08,37895.0,113.2033,113.2308,113.0104,113.0471,37895.0
2019-04-11 13:30:00,123.09,123.1,122.91,122.92,22938.0,113.0563,113.0655,112.891,112.9002,22938.0
2019-04-11 13:40:00,122.88,123.02,122.77,122.91,13303.0,112.8634,112.992,112.7624,112.891,13303.0
2019-04-11 13:50:00,122.9,122.94,122.68,122.75,9184.0,112.8818,112.9185,112.6797,112.744,9184.0
2019-04-11 14:00:00,122.75,122.86,122.64,122.66,13146.0,112.744,112.8451,112.643,112.6614,13146.0
2019-04-11 14:10:00,122.63,122.66,122.46,122.55,10943.0,112.6338,112.6614,112.4777,112.5603,10943.0
2019-04-11 14:20:00,122.55,122.75,122.53,122.62,11682.0,112.5603,112.744,112.542,112.6246,11682.0
2019-04-11 14:30:00,122.64,122.72,122.45,122.45,11946.0,112.643,112.7165,112.4685,112.4685,11946.0
2019-04-11 14:40:00,122.45,122.49,122.35,122.43,12628.0,112.4685,112.5052,112.3766,112.4501,12628.0
2019-04-11 14:50:00,122.38,122.48,122.24,122.46,28503.0,112.4042,112.496,112.2756,112.4777,28503.0
2019-04-11 15:00:00,122.46,122.71,122.41,122.67,13931.0,112.4777,112.7073,112.4317,112.6706,13931.0
2019-04-11 15:10:00,122.68,122.84,122.64,122.81,13473.0,112.6797,112.8267,112.643,112.7991,13473.0
2019-04-11 15:20:00,122.81,122.83,122.54,122.57,14292.0,112.7991,112.8175,112.5511,112.5787,14292.0
2019-04-11 15:30:00,122.56,122.66,122.55,122.57,16408.0,112.5695,112.6614,112.5603,112.5787,16408.0
2019-04-11 15:40:00,122.55,122.73,122.55,122.64,18398.0,112.5603,112.7257,112.5603,112.643,18398.0
2019-04-11 15:50:00,122.64,122.99,122.63,122.87,54950.0,112.643,112.9645,112.6338,112.8542,54950.0
2019-04-12 09:30:00,124.17,124.5,123.95,124.31,31552.0,114.0483,114.3514,113.8462,114.1769,31552.0
2019-04-12 09:40:00,124.43,124.5,123.6,123.81,11717.0,114.2871,114.3514,113.5247,113.7176,11717.0
2019-04-12 09:50:00,123.75,123.93,123.67,123.9,4430.0,113.6625,113.8278,113.589,113.8003,4430.0
2019-04-12 10:00:00,123.9,123.9,123.39,123.51,6770.0,113.8003,113.8003,113.3319,113.4421,6770.0
2019-04-12 10:10:00,123.61,123.69,123.2,123.27,7107.0,113.5339,113.6074,113.1573,113.2216,7107.0
2019-04-12 10:20:00,123.26,123.56,123.25,123.51,7163.0,113.2125,113.488,113.2033,113.4421,7163.0
2019-04-12 10:30:00,123.56,123.63,123.39,123.4,14394.0,113.488,113.5523,113.3319,113.341,14394.0
2019-04-12 10:40:00,123.39,123.44,122.83,122.83,18589.0,113.3319,113.3778,112.8175,112.8175,18589.0
2019-04-12 10:50:00,122.86,122.86,122.59,122.84,12622.0,112.8451,112.8451,112.5971,112.8267,12622.0
2019-04-12 11:00:00,122.83,122.84,122.36,122.43,19372.0,112.8175,112.8267,112.3858,112.4501,19372.0
2019-04-12 11:10:00,122.43,122.81,122.43,122.52,8238.0,112.4501,112.7991,112.4501,112.5328,8238.0
2019-04-12 11:20:00,122.5,122.51,122.27,122.37,35359.0,112.5144,112.5236,112.3032,112.395,35359.0
2019-04-12 11:30:00,122.38,122.56,122.3,122.35,14759.0,112.4042,112.5695,112.3307,112.3766,14759.0
2019-04-12 11:40:00,122.36,122.4,122.12,122.3,8879.0,112.3858,112.4226,112.1654,112.3307,8879.0
2019-04-12 11:50:00,122.3,122.58,122.28,122.49,7339.0,112.3307,112.5879,112.3123,112.5052,7339.0
2019-04-12 12:00:00,122.52,122.77,122.52,122.76,16690.0,112.5328,112.7624,112.5328,112.7532,16690.0
2019-04-12 12:10:00,122.83,122.99,122.65,122.99,9885.0,112.8175,112.9645,112.6522,112.9645,9885.0
2019-04-12 12:20:00,122.97,123.16,122.93,123.15,5467.0,112.9461,113.1206,112.9094,113.1114,5467.0
2019-04-12 12:30:00,123.15,123.22,123.12,123.17,7131.0,113.1114,113.1757,113.0839,113.1298,7131.0
2019-04-12 12:40:00,123.21,123.29,123.18,123.23,3374.0,113.1665,113.24,113.139,113.1849,3374.0
2019-04-12 12:50:00,123.28,123.31,123.06,123.16,14163.0,113.2308,113.2584,113.0288,113.1206,14163.0
2019-04-12 13:00:00,123.16,123.3,123.12,123.25,10343.0,113.1206,113.2492,113.0839,113.2033,10343.0
2019-04-12 13:10:00,123.28,123.49,123.26,123.48,11692.0,113.2308,113.4237,113.2125,113.4145,11692.0
2019-04-12 13:20:00,123.49,123.5,123.35,123.37,3208.0,113.4237,113.4329,113.2951,113.3135,3208.0
2019-04-12 13:30:00,123.4,123.4,123.19,123.2,5385.0,113.341,113.341,113.1482,113.1573,5385.0
2019-04-12 13:40:00,123.18,123.28,123.09,123.1,13350.0,113.139,113.2308,113.0563,113.0655,13350.0
2019-04-12 13:50:00,123.11,123.11,122.95,123.0,3210.0,113.0747,113.0747,112.9277,112.9737,3210.0
2019-04-12 14:00:00,122.98,123.09,122.96,123.05,7202.0,112.9553,113.0563,112.9369,113.0196,7202.0
2019-04-12 14:10:00,123.08,123.09,122.9,122.9,8577.0,113.0471,113.0563,112.8818,112.8818,8577.0
2019-04-12 14:20:00,122.9,123.0,122.87,122.99,5568.0,112.8818,112.9737,112.8542,112.9645,5568.0
2019-04-12 14:30:00,123.01,123.23,123.0,123.23,18764.0,112.9828,113.1849,112.9737,113.1849,18764.0
2019-04-12 14:40:00,123.25,123.42,123.25,123.41,13572.0,113.2033,113.3594,113.2033,113.3502,13572.0
2019-04-12 14:50:00,123.44,123.47,123.15,123.17,13596.0,113.3778,113.4053,113.1114,113.1298,13596.0
2019-04-12 15:00:00,123.18,123.31,123.07,123.07,16254.0,113.139,113.2584,113.0379,113.0379,16254.0
2019-04-12 15:10:00,123.09,123.27,123.04,123.21,14574.0,113.0563,113.2216,113.0104,113.1665,14574.0
2019-04-12 15:20:00,123.19,123.36,123.19,123.36,12181.0,113.1482,113.3043,113.1482,113.3043,12181.0
2019-04-12 15:30:00,123.37,123.47,123.33,123.46,22112.0,113.3135,113.4053,113.2768,113.3962,22112.0
2019-04-12 15:40:00,123.45,123.49,123.26,123.4,25900.0,113.387,113.4237,113.2125,113.341,25900.0
2019-04-12 15:50:00,123.37,123.43,122.99,123.43,104875.0,113.3135,113.3686,112.9645,113.3686,104875.0
2019-04-15 09:30:00,123.52,123.59,122.51,122.93,35027.0,113.4513,113.5156,112.5236,112.9094,35027.0
2019-04-15 09:40:00,122.86,122.9,122.69,122.81,7717.0,112.8451,112.8818,112.6889,112.7991,7717.0
2019-04-15 09:50:00,122.83,122.83,122.53,122.58,15293.0,112.8175,112.8175,112.542,112.5879,15293.0
2019-04-15 10:00:00,122.62,122.8,122.61,122.7,6760.0,112.6246,112.79,112.6154,112.6981,6760.0
2019-04-15 10:10:00,122.71,122.75,122.29,122.42,11741.0,112.7073,112.744,112.3215,112.4409,11741.0
2019-04-15 10:20:00,122.4,122.41,121.88,121.88,18727.0,112.4226,112.4317,111.9449,111.9449,18727.0
2019-04-15 10:30:00,121.86,121.86,121.5,121.56,14125.0,111.9266,111.9266,111.5959,111.651,14125.0
2019-04-15 10:40:00,121.6,121.6,121.3,121.5,10547.0,111.6878,111.6878,111.4122,111.5959,10547.0
2019-04-15 10:50:00,121.49,121.52,121.32,121.46,18555.0,111.5867,111.6143,111.4306,111.5592,18555.0
2019-04-15 11:00:00,121.53,121.91,121.52,121.81,15722.0,111.6235,111.9725,111.6143,111.8807,15722.0
2019-04-15 11:10:00,121.78,122.15,121.77,122.08,22582.0,111.8531,112.1929,111.8439,112.1286,22582.0
2019-04-15 11:20:00,122.06,122.12,121.84,121.93,13793.0,112.1103,112.1654,111.9082,111.9909,13793.0
2019-04-15 11:30:00,121.86,121.91,121.71,121.71,10502.0,111.9266,111.9725,111.7888,111.7888,10502.0
2019-04-15 11:40:00,121.72,121.81,121.53,121.73,9828.0,111.798,111.8807,111.6235,111.8072,9828.0
2019-04-15 11:50:00,121.72,121.87,121.71,121.73,11027.0,111.798,111.9358,111.7888,111.8072,11027.0
2019-04-15 12:00:00,121.71,121.73,121.45,121.45,10244.0,111.7888,111.8072,111.55,111.55,10244.0
2019-04-15 12:10:00,121.44,121.5,121.34,121.48,12355.0,111.5408,111.5959,111.449,111.5776,12355.0
2019-04-15 12:20:00,121.56,121.56,121.3,121.37,10646.0,111.651,111.651,111.4122,111.4765,10646.0
2019-04-15 12:30:00,121.39,121.47,121.31,121.4,8682.0,111.4949,111.5684,111.4214,111.5041,8682.0
2019-04-15 12:40:00,121.39,121.43,121.32,121.39,6144.0,111.4949,111.5316,111.4306,111.4949,6144.0
2019-04-15 12:50:00,121.36,121.38,121.2,121.26,9837.0,111.4673,111.4857,111.3204,111.3755,9837.0
2019-04-15 13:00:00,121.26,121.67,121.26,121.64,13502.0,111.3755,111.7521,111.3755,111.7245,13502.0
2019-04-15 13:10:00,121.64,121.67,121.55,121.58,5634.0,111.7245,111.7521,111.6418,111.6694,5634.0
2019-04-15 13:20:00,121.58,121.7,121.56,121.68,9007.0,111.6694,111.7796,111.651,111.7613,9007.0
2019-04-15 13:30:00,121.67,121.78,121.64,121.76,11855.0,111.7521,111.8531,111.7245,111.8347,11855.0
2019-04-15 13:40:00,121.79,121.92,121.77,121.88,7580.0,111.8623,111.9817,111.8439,111.9449,7580.0
2019-04-15 13:50:00,121.86,121.93,121.8,121.91,9171.0,111.9266,111.9909,111.8715,111.9725,9171.0
2019-04-15 14:00:00,121.9,122.01,121.82,121.96,10411.0,111.9633,112.0644,111.8898,112.0184,10411.0
2019-04-15 14:10:00,121.98,122.02,121.88,121.93,11003.0,112.0368,112.0735,111.9449,111.9909,11003.0
2019-04-15 14:20:00,121.96,122.02,121.88,121.96,9425.0,112.0184,112.0735,111.9449,112.0184,9425.0
2019-04-15 14:30:00,121.97,122.12,121.96,122.11,12557.0,112.0276,112.1654,112.0184,112.1562,12557.0
2019-04-15 14:40:00,122.1,122.19,121.98,121.98,11714.0,112.147,112.2297,112.0368,112.0368,11714.0
2019-04-15 14:50:00,122.0,122.19,121.96,122.15,29573.0,112.0552,112.2297,112.0184,112.1929,29573.0
2019-04-15 15:00:00,122.17,122.36,122.16,122.34,13606.0,112.2113,112.3858,112.2021,112.3675,13606.0
2019-04-15 15:10:00,122.38,122.39,122.16,122.21,23233.0,112.4042,112.4134,112.2021,112.248,23233.0
2019-04-15 15:20:00,122.23,122.24,122.0,122.0,15903.0,112.2664,112.2756,112.0552,112.0552,15903.0
2019-04-15 15:30:00,122.02,122.18,122.01,122.09,26473.0,112.0735,112.2205,112.0644,112.1378,26473.0
2019-04-15 15:40:00,122.09,122.15,121.95,122.04,24674.0,112.1378,112.1929,112.0092,112.0919,24674.0
2019-04-15 15:50:00,122.07,122.32,122.03,122.25,52452.0,112.1195,112.3491,112.0827,112.2848,52452.0
2019-04-16 09:30:00,122.8,123.09,122.67,122.74,38599.0,112.79,113.0563,112.6706,112.7348,38599.0
2019-04-16 09:40:00,122.77,123.39,122.76,123.39,19596.0,112.7624,113.3319,112.7532,113.3319,19596.0
2019-04-16 09:50:00,123.42,123.46,123.12,123.3,13282.0,113.3594,113.3962,113.0839,113.2492,13282.0
2019-04-16 10:00:00,123.33,123.9,123.33,123.85,29745.0,113.2768,113.8003,113.2768,113.7544,29745.0
2019-04-16 10:10:00,123.84,124.05,123.81,123.94,25919.0,113.7452,113.9381,113.7176,113.837,25919.0
2019-04-16 10:20:00,123.94,124.23,123.9,124.2,34716.0,113.837,114.1034,113.8003,114.0758,34716.0
2019-04-16 10:30:00,124.18,124.2,123.98,123.98,29003.0,114.0575,114.0758,113.8738,113.8738,29003.0
2019-04-16 10:40:00,123.96,124.11,123.81,123.92,17189.0,113.8554,113.9932,113.7176,113.8187,17189.0
2019-04-16 10:50:00,123.92,124.16,123.74,124.1,20903.0,113.8187,114.0391,113.6533,113.984,20903.0
2019-04-16 11:00:00,124.1,124.11,123.93,124.08,15543.0,113.984,113.9932,113.8278,113.9656,15543.0
2019-04-16 11:10:00,124.09,124.22,124.01,124.11,25289.0,113.9748,114.0942,113.9013,113.9932,25289.0
2019-04-16 11:20:00,124.12,124.18,123.85,123.85,16238.0,114.0024,114.0575,113.7544,113.7544,16238.0
2019-04-16 11:30:00,123.83,123.83,123.55,123.6,19091.0,113.736,113.736,113.4788,113.5247,19091.0
2019-04-16 11:40:00,123.61,123.79,123.4,123.71,26989.0,113.5339,113.6993,113.341,113.6258,26989.0
2019-04-16 11:50:00,123.68,123.87,123.63,123.68,19170.0,113.5982,113.7727,113.5523,113.5982,19170.0
2019-04-16 12:00:00,123.64,123.78,123.64,123.73,13889.0,113.5615,113.6901,113.5615,113.6441,13889.0
2019-04-16 12:10:00,123.72,123.83,123.68,123.81,12636.0,113.635,113.736,113.5982,113.7176,12636.0
2019-04-16 12:20:00,123.81,123.81,123.74,123.8,12581.0,113.7176,113.7176,113.6533,113.7084,12581.0
2019-04-16 12:30:00,123.81,123.97,123.78,123.9,16464.0,113.7176,113.8646,113.6901,113.8003,16464.0
2019-04-16 12:40:00,123.91,123.99,123.91,123.95,13050.0,113.8095,113.883,113.8095,113.8462,13050.0
2019-04-16 12:50:00,123.96,124.03,123.9,123.94,15814.0,113.8554,113.9197,113.8003,113.837,15814.0
2019-04-16 13:00:00,123.95,123.97,123.81,123.81,7100.0,113.8462,113.8646,113.7176,113.7176,7100.0
2019-04-16 13:10:00,123.84,123.93,123.79,123.91,11383.0,113.7452,113.8278,113.6993,113.8095,11383.0
2019-04-16 13:20:00,123.88,124.02,123.87,123.99,16868.0,113.7819,113.9105,113.7727,113.883,16868.0
2019-04-16 13:30:00,123.99,124.06,123.99,124.01,10005.0,113.883,113.9472,113.883,113.9013,10005.0
2019-04-16 13:40:00,123.98,124.03,123.92,124.03,9542.0,113.8738,113.9197,113.8187,113.9197,9542.0
2019-04-16 13:50:00,124.02,124.03,123.85,123.91,15017.0,113.9105,113.9197,113.7544,113.8095,15017.0
2019-04-16 14:00:00,123.9,123.98,123.86,123.96,16735.0,113.8003,113.8738,113.7635,113.8554,16735.0
2019-04-16 14:10:00,123.96,124.02,123.9,123.9,19086.0,113.8554,113.9105,113.8003,113.8003,19086.0
2019-04-16 14:20:00,123.92,124.04,123.9,123.97,34593.0,113.8187,113.9289,113.8003,113.8646,34593.0
2019-04-16 14:30:00,123.98,124.04,123.89,123.9,38712.0,113.8738,113.9289,113.7911,113.8003,38712.0
2019-04-16 14:40:00,123.88,124.02,123.88,123.97,25000.0,113.7819,113.9105,113.7819,113.8646,25000.0
2019-04-16 14:50:00,123.97,124.13,123.9,123.94,50458.0,113.8646,114.0115,113.8003,113.837,50458.0
2019-04-16 15:00:00,123.92,123.99,123.57,123.63,25258.0,113.8187,113.883,113.4972,113.5523,25258.0
2019-04-16 15:10:00,123.61,123.92,123.59,123.84,24021.0,113.5339,113.8187,113.5156,113.7452,24021.0
2019-04-16 15:20:00,123.89,124.07,123.88,123.98,52276.0,113.7911,113.9564,113.7819,113.8738,52276.0
2019-04-16 15:30:00,123.97,124.03,123.58,123.66,39849.0,113.8646,113.9197,113.5064,113.5799,39849.0
2019-04-16 15:40:00,123.68,124.23,123.67,124.12,52713.0,113.5982,114.1034,113.589,114.0024,52713.0
2019-04-16 15:50:00,124.12,124.51,123.96,124.45,256549.0,114.0024,114.3606,113.8554,114.3055,256549.0
2019-04-17 09:30:00,125.5,125.84,124.61,124.68,45739.0,115.2699,115.5821,114.4524,114.5167,45739.0
2019-04-17 09:40:00,124.76,124.81,123.71,124.06,26431.0,114.5902,114.6361,113.6258,113.9472,26431.0
2019-04-17 09:50:00,124.06,124.57,124.06,124.28,25520.0,113.9472,114.4157,113.9472,114.1493,25520.0
2019-04-17 10:00:00,124.31,124.35,123.35,123.44,30114.0,114.1769,114.2136,113.2951,113.3778,30114.0
2019-04-17 10:10:00,123.44,123.5,123.05,123.18,27684.0,113.3778,113.4329,113.0196,113.139,27684.0
2019-04-17 10:20:00,123.09,123.6,123.05,123.47,18024.0,113.0563,113.5247,113.0196,113.4053,18024.0
2019-04-17 10:30:00,123.52,123.96,123.44,123.74,25884.0,113.4513,113.8554,113.3778,113.6533,25884.0
2019-04-17 10:40:00,123.69,123.8,123.32,123.42,22590.0,113.6074,113.7084,113.2676,113.3594,22590.0
2019-04-17 10:50:00,123.4,123.49,123.2,123.39,23030.0,113.341,113.4237,113.1573,113.3319,23030.0
2019-04-17 11:00:00,123.42,123.66,123.4,123.45,22091.0,113.3594,113.5799,113.341,113.387,22091.0
2019-04-17 11:10:00,123.44,123.71,123.42,123.63,19246.0,113.3778,113.6258,113.3594,113.5523,19246.0
2019-04-17 11:20:00,123.68,123.69,123.11,123.11,16835.0,113.5982,113.6074,113.0747,113.0747,16835.0
2019-04-17 11:30:00,123.11,123.15,122.8,122.99,21014.0,113.0747,113.1114,112.79,112.9645,21014.0
2019-04-17 11:40:00,122.94,123.26,122.91,123.2,11149.0,112.9185,113.2125,112.891,113.1573,11149.0
2019-04-17 11:50:00,123.22,123.25,122.81,122.88,19699.0,113.1757,113.2033,112.7991,112.8634,19699.0
2019-04-17 12:00:00,122.9,122.96,122.59,122.59,14900.0,112.8818,112.9369,112.5971,112.5971,14900.0
2019-04-17 12:10:00,122.56,122.81,122.45,122.65,12048.0,112.5695,112.7991,112.4685,112.6522,12048.0
2019-04-17 12:20:00,122.67,122.93,122.64,122.9,9008.0,112.6706,112.9094,112.643,112.8818,9008.0
2019-04-17 12:30:00,122.92,123.03,122.81,122.87,11413.0,112.9002,113.0012,112.7991,112.8542,11413.0
2019-04-17 12:40:00,122.86,122.97,122.52,122.57,12126.0,112.8451,112.9461,112.5328,112.5787,12126.0
2019-04-17 12:50:00,122.55,122.74,122.53,122.67,12262.0,112.5603,112.7348,112.542,112.6706,12262.0
2019-04-17 13:00:00,122.65,122.79,122.56,122.68,25479.0,112.6522,112.7808,112.5695,112.6797,25479.0
2019-04-17 13:10:00,122.71,123.0,122.69,122.95,11489.0,112.7073,112.9737,112.6889,112.9277,11489.0
2019-04-17 13:20:00,122.98,123.12,122.83,122.88,19874.0,112.9553,113.0839,112.8175,112.8634,19874.0
2019-04-17 13:30:00,122.89,123.08,122.87,123.02,14685.0,112.8726,113.0471,112.8542,112.992,14685.0
2019-04-17 13:40:00,122.99,123.18,122.95,123.12,11851.0,112.9645,113.139,112.9277,113.0839,11851.0
2019-04-17 13:50:00,123.13,123.35,123.07,123.35,10379.0,113.0931,113.2951,113.0379,113.2951,10379.0
2019-04-17 14:00:00,123.31,123.43,123.25,123.41,15586.0,113.2584,113.3686,113.2033,113.3502,15586.0
2019-04-17 14:10:00,123.38,123.39,123.21,123.34,11127.0,113.3227,113.3319,113.1665,113.2859,11127.0
2019-04-17 14:20:00,123.36,123.5,123.04,123.09,31168.0,113.3043,113.4329,113.0104,113.0563,31168.0
2019-04-17 14:30:00,123.11,123.48,123.11,123.42,19868.0,113.0747,113.4145,113.0747,113.3594,19868.0
2019-04-17 14:40:00,123.44,123.51,123.18,123.5,15693.0,113.3778,113.4421,113.139,113.4329,15693.0
2019-04-17 14:50:00,123.5,123.72,123.49,123.68,16253.0,113.4329,113.635,113.4237,113.5982,16253.0
2019-04-17 15:00:00,123.69,123.95,123.65,123.91,28469.0,113.6074,113.8462,113.5707,113.8095,28469.0
2019-04-17 15:10:00,123.87,123.93,123.62,123.7,17887.0,113.7727,113.8278,113.5431,113.6166,17887.0
2019-04-17 15:20:00,123.68,123.7,123.46,123.48,61940.0,113.5982,113.6166,113.3962,113.4145,61940.0
2019-04-17 15:30:00,123.5,123.74,123.49,123.57,17440.0,113.4329,113.6533,113.4237,113.4972,17440.0
2019-04-17 15:40:00,123.56,123.6,123.4,123.4,24465.0,113.488,113.5247,113.341,113.341,24465.0
2019-04-17 15:50:00,123.4,123.84,123.4,123.74,56733.0,113.341,113.7452,113.341,113.6533,56733.0
2019-04-18 09:30:00,124.39,124.39,123.23,123.84,90221.0,114.2503,114.2503,113.1849,113.7452,90221.0
2019-04-18 09:40:00,123.96,124.16,123.39,123.67,16310.0,113.8554,114.0391,113.3319,113.589,16310.0
2019-04-18 09:50:00,123.69,124.02,123.55,123.83,19574.0,113.6074,113.9105,113.4788,113.736,19574.0
2019-04-18 10:00:00,123.87,124.11,123.77,123.8,10623.0,113.7727,113.9932,113.6809,113.7084,10623.0
2019-04-18 10:10:00,123.73,124.04,123.61,124.02,13081.0,113.6441,113.9289,113.5339,113.9105,13081.0
2019-04-18 10:20:00,123.95,123.99,123.41,123.42,15712.0,113.8462,113.883,113.3502,113.3594,15712.0
2019-04-18 10:30:00,123.42,123.86,123.37,123.78,16408.0,113.3594,113.7635,113.3135,113.6901,16408.0
2019-04-18 10:40:00,123.78,123.79,123.36,123.6,13572.0,113.6901,113.6993,113.3043,113.5247,13572.0
2019-04-18 10:50:00,123.61,124.09,123.53,123.98,10326.0,113.5339,113.9748,113.4604,113.8738,10326.0
2019-04-18 11:00:00,123.99,124.29,123.87,124.25,12302.0,113.883,114.1585,113.7727,114.1218,12302.0
2019-04-18 11:10:00,124.28,124.28,123.75,123.77,13949.0,114.1493,114.1493,113.6625,113.6809,13949.0
2019-04-18 11:20:00,123.76,124.02,123.76,123.94,14967.0,113.6717,113.9105,113.6717,113.837,14967.0
2019-04-18 11:30:00,123.98,124.14,123.84,124.02,16698.0,113.8738,114.0207,113.7452,113.9105,16698.0
2019-04-18 11:40:00,123.99,124.13,123.87,124.0,9100.0,113.883,114.0115,113.7727,113.8921,9100.0
2019-04-18 11:50:00,123.98,124.09,123.91,124.05,10800.0,113.8738,113.9748,113.8095,113.9381,10800.0
2019-04-18 12:00:00,124.05,124.05,123.92,123.97,8140.0,113.9381,113.9381,113.8187,113.8646,8140.0
2019-04-18 12:10:00,124.0,124.06,123.94,124.02,10504.0,113.8921,113.9472,113.837,113.9105,10504.0
2019-04-18 12:20:00,124.05,124.22,124.03,124.08,15536.0,113.9381,114.0942,113.9197,113.9656,15536.0
2019-04-18 12:30:00,124.05,124.22,124.02,124.12,8375.0,113.9381,114.0942,113.9105,114.0024,8375.0
2019-04-18 12:40:00,124.15,124.29,124.03,124.22,7015.0,114.0299,114.1585,113.9197,114.0942,7015.0
2019-04-18 12:50:00,124.24,124.27,124.09,124.12,8978.0,114.1126,114.1401,113.9748,114.0024,8978.0
2019-04-18 13:00:00,124.14,124.19,124.0,124.14,4900.0,114.0207,114.0666,113.8921,114.0207,4900.0
2019-04-18 13:10:00,124.14,124.27,124.03,124.14,6888.0,114.0207,114.1401,113.9197,114.0207,6888.0
2019-04-18 13:20:00,124.18,124.19,124.01,124.13,12269.0,114.0575,114.0666,113.9013,114.0115,12269.0
2019-04-18 13:30:00,124.18,124.24,124.11,124.12,6053.0,114.0575,114.1126,113.9932,114.0024,6053.0
2019-04-18 13:40:00,124.16,124.24,124.1,124.16,7669.0,114.0391,114.1126,113.984,114.0391,7669.0
2019-04-18 13:50:00,124.14,124.4,124.14,124.32,6900.0,114.0207,114.2595,114.0207,114.1861,6900.0
2019-04-18 14:00:00,124.29,124.39,124.19,124.39,7581.0,114.1585,114.2503,114.0666,114.2503,7581.0
2019-04-18 14:10:00,124.42,124.54,124.36,124.53,8324.0,114.2779,114.3881,114.2228,114.3789,8324.0
2019-04-18 14:20:00,124.53,124.56,124.44,124.47,10714.0,114.3789,114.4065,114.2963,114.3238,10714.0
2019-04-18 14:30:00,124.53,124.58,124.39,124.45,7372.0,114.3789,114.4249,114.2503,114.3055,7372.0
2019-04-18 14:40:00,124.53,124.55,124.42,124.47,7598.0,114.3789,114.3973,114.2779,114.3238,7598.0
2019-04-18 14:50:00,124.47,124.47,124.26,124.38,9134.0,114.3238,114.3238,114.1309,114.2412,9134.0
2019-04-18 15:00:00,124.4,124.46,124.28,124.43,13280.0,114.2595,114.3146,114.1493,114.2871,13280.0
2019-04-18 15:10:00,124.43,124.55,124.37,124.39,10497.0,114.2871,114.3973,114.232,114.2503,10497.0
2019-04-18 15:20:00,124.38,124.41,124.25,124.29,18114.0,114.2412,114.2687,114.1218,114.1585,18114.0
2019-04-18 15:30:00,124.26,124.32,124.15,124.2,15534.0,114.1309,114.1861,114.0299,114.0758,15534.0
2019-04-18 15:40:00,124.2,124.23,123.9,123.93,23037.0,114.0758,114.1034,113.8003,113.8278,23037.0
2019-04-18 15:50:00,123.9,124.25,123.86,124.2,66260.0,113.8003,114.1218,113.7635,114.0758,66260.0
2019-04-22 09:30:00,123.76,123.76,123.14,123.45,17353.0,113.6717,113.6717,113.1022,113.387,17353.0
2019-04-22 09:40:00,123.32,123.73,123.26,123.73,4756.0,113.2676,113.6441,113.2125,113.6441,4756.0
2019-04-22 09:50:00,123.66,123.73,123.34,123.68,7441.0,113.5799,113.6441,113.2859,113.5982,7441.0
2019-04-22 10:00:00,123.72,123.75,123.29,123.33,14342.0,113.635,113.6625,113.24,113.2768,14342.0
2019-04-22 10:10:00,123.24,123.25,122.91,122.99,8500.0,113.1941,113.2033,112.891,112.9645,8500.0
2019-04-22 10:20:00,123.04,123.04,122.74,122.98,6397.0,113.0104,113.0104,112.7348,112.9553,6397.0
2019-04-22 10:30:00,122.9,123.17,122.9,123.06,4600.0,112.8818,113.1298,112.8818,113.0288,4600.0
2019-04-22 10:40:00,123.02,123.26,123.0,123.24,3800.0,112.992,113.2125,112.9737,113.1941,3800.0
2019-04-22 10:50:00,123.3,123.37,123.17,123.33,7951.0,113.2492,113.3135,113.1298,113.2768,7951.0
2019-04-22 11:00:00,123.38,123.47,123.27,123.42,10685.0,113.3227,113.4053,113.2216,113.3594,10685.0
2019-04-22 11:10:00,123.43,123.49,123.24,123.43,9429.0,113.3686,113.4237,113.1941,113.3686,9429.0
2019-04-22 11:20:00,123.41,123.46,123.22,123.27,18746.0,113.3502,113.3962,113.1757,113.2216,18746.0
2019-04-22 11:30:00,123.24,123.33,123.15,123.15,5233.0,113.1941,113.2768,113.1114,113.1114,5233.0
2019-04-22 11:40:00,123.19,123.36,123.15,123.32,3763.0,113.1482,113.3043,113.1114,113.2676,3763.0
2019-04-22 11:50:00,123.34,123.34,123.12,123.17,3530.0,113.2859,113.2859,113.0839,113.1298,3530.0
2019-04-22 12:00:00,123.13,123.36,123.13,123.33,4200.0,113.0931,113.3043,113.0931,113.2768,4200.0
2019-04-22 12:10:00,123.34,123.37,123.19,123.19,4925.0,113.2859,113.3135,113.1482,113.1482,4925.0
2019-04-22 12:20:00,123.16,123.26,123.1,123.22,5233.0,113.1206,113.2125,113.0655,113.1757,5233.0
2019-04-22 12:30:00,123.2,123.29,123.08,123.08,5970.0,113.1573,113.24,113.0471,113.0471,5970.0
2019-04-22 12:40:00,123.15,123.23,123.11,123.14,5528.0,113.1114,113.1849,113.0747,113.1022,5528.0
2019-04-22 12:50:00,123.11,123.12,123.02,123.05,4400.0,113.0747,113.0839,112.992,113.0196,4400.0
2019-04-22 13:00:00,123.05,123.06,122.9,122.9,6849.0,113.0196,113.0288,112.8818,112.8818,6849.0
2019-04-22 13:10:00,122.89,123.08,122.89,123.0,10427.0,112.8726,113.0471,112.8726,112.9737,10427.0
2019-04-22 13:20:00,122.99,123.06,122.94,122.97,3761.0,112.9645,113.0288,112.9185,112.9461,3761.0
2019-04-22 13:30:00,122.97,122.98,122.89,122.98,3165.0,112.9461,112.9553,112.8726,112.9553,3165.0
2019-04-22 13:40:00,122.95,122.98,122.91,122.98,4060.0,112.9277,112.9553,112.891,112.9553,4060.0
2019-04-22 13:50:00,122.99,123.08,122.96,123.08,4700.0,112.9645,113.0471,112.9369,113.0471,4700.0
2019-04-22 14:00:00,123.06,123.1,122.95,123.06,10219.0,113.0288,113.0655,112.9277,113.0288,10219.0
2019-04-22 14:10:00,123.08,123.15,122.97,123.03,8680.0,113.0471,113.1114,112.9461,113.0012,8680.0
2019-04-22 14:20:00,123.01,123.09,122.89,122.92,17739.0,112.9828,113.0563,112.8726,112.9002,17739.0
2019-04-22 14:30:00,122.94,122.98,122.75,122.79,8070.0,112.9185,112.9553,112.744,112.7808,8070.0
2019-04-22 14:40:00,122.82,122.92,122.8,122.9,5508.0,112.8083,112.9002,112.79,112.8818,5508.0
2019-04-22 14:50:00,122.92,122.99,122.91,122.98,5747.0,112.9002,112.9645,112.891,112.9553,5747.0
2019-04-22 15:00:00,123.0,123.01,122.9,122.91,9059.0,112.9737,112.9828,112.8818,112.891,9059.0
2019-04-22 15:10:00,122.92,122.97,122.87,122.96,9498.0,112.9002,112.9461,112.8542,112.9369,9498.0
2019-04-22 15:20:00,122.95,123.03,122.91,122.94,8210.0,112.9277,113.0012,112.891,112.9185,8210.0
2019-04-22 15:30:00,122.95,122.98,122.8,122.86,12561.0,112.9277,112.9553,112.79,112.8451,12561.0
2019-04-22 15:40:00,122.84,123.05,122.81,123.02,13934.0,112.8267,113.0196,112.7991,112.992,13934.0
2019-04-22 15:50:00,123.04,123.21,123.03,123.07,39530.0,113.0104,113.1665,113.0012,113.0379,39530.0
2019-04-23 09:30:00,123.28,123.65,123.14,123.65,23846.0,113.2308,113.5707,113.1022,113.5707,23846.0
2019-04-23 09:40:00,123.47,123.83,123.36,123.36,11282.0,113.4053,113.736,113.3043,113.3043,11282.0
2019-04-23 09:50:00,123.37,123.53,123.2,123.51,14487.0,113.3135,113.4604,113.1573,113.4421,14487.0
2019-04-23 10:00:00,123.51,123.57,123.28,123.32,7548.0,113.4421,113.4972,113.2308,113.2676,7548.0
2019-04-23 10:10:00,123.42,123.54,123.36,123.36,7555.0,113.3594,113.4696,113.3043,113.3043,7555.0
2019-04-23 10:20:00,123.31,123.77,123.31,123.62,11923.0,113.2584,113.6809,113.2584,113.5431,11923.0
2019-04-23 10:30:00,123.68,123.68,123.27,123.3,9865.0,113.5982,113.5982,113.2216,113.2492,9865.0
2019-04-23 10:40:00,123.36,123.46,123.12,123.14,6384.0,113.3043,113.3962,113.0839,113.1022,6384.0
2019-04-23 10:50:00,123.15,123.23,123.04,123.15,11000.0,113.1114,113.1849,113.0104,113.1114,11000.0
2019-04-23 11:00:00,123.12,123.12,122.84,123.01,18636.0,113.0839,113.0839,112.8267,112.9828,18636.0
2019-04-23 11:10:00,122.98,123.09,122.8,122.86,14862.0,112.9553,113.0563,112.79,112.8451,14862.0
2019-04-23 11:20:00,122.84,123.08,122.82,122.93,27490.0,112.8267,113.0471,112.8083,112.9094,27490.0
2019-04-23 11:30:00,122.93,123.05,122.82,122.9,41194.0,112.9094,113.0196,112.8083,112.8818,41194.0
2019-04-23 11:40:00,122.92,122.94,122.71,122.82,8726.0,112.9002,112.9185,112.7073,112.8083,8726.0
2019-04-23 11:50:00,122.84,123.1,122.71,122.99,54013.0,112.8267,113.0655,112.7073,112.9645,54013.0
2019-04-23 12:00:00,122.99,123.3,122.99,123.21,16421.0,112.9645,113.2492,112.9645,113.1665,16421.0
2019-04-23 12:10:00,123.22,123.38,123.16,123.25,14601.0,113.1757,113.3227,113.1206,113.2033,14601.0
2019-04-23 12:20:00,123.24,123.35,123.19,123.26,17169.0,113.1941,113.2951,113.1482,113.2125,17169.0
2019-04-23 12:30:00,123.25,123.27,123.09,123.2,14792.0,113.2033,113.2216,113.0563,113.1573,14792.0
2019-04-23 12:40:00,123.25,123.28,123.2,123.27,5006.0,113.2033,113.2308,113.1573,113.2216,5006.0
2019-04-23 12:50:00,123.27,123.27,123.09,123.1,16901.0,113.2216,113.2216,113.0563,113.0655,16901.0
2019-04-23 13:00:00,123.12,123.17,123.08,123.12,8417.0,113.0839,113.1298,113.0471,113.0839,8417.0
2019-04-23 13:10:00,123.12,123.16,122.97,122.97,11453.0,113.0839,113.1206,112.9461,112.9461,11453.0
2019-04-23 13:20:00,122.97,123.05,122.89,122.99,7735.0,112.9461,113.0196,112.8726,112.9645,7735.0
2019-04-23 13:30:00,123.0,123.02,122.84,122.93,8147.0,112.9737,112.992,112.8267,112.9094,8147.0
2019-04-23 13:40:00,122.96,122.99,122.76,122.78,7648.0,112.9369,112.9645,112.7532,112.7716,7648.0
2019-04-23 13:50:00,122.82,122.82,122.7,122.73,13155.0,112.8083,112.8083,112.6981,112.7257,13155.0
2019-04-23 14:00:00,122.75,122.75,122.58,122.59,14131.0,112.744,112.744,112.5879,112.5971,14131.0
2019-04-23 14:10:00,122.61,122.87,122.6,122.83,7848.0,112.6154,112.8542,112.6063,112.8175,7848.0
2019-04-23 14:20:00,122.84,122.91,122.81,122.87,16127.0,112.8267,112.891,112.7991,112.8542,16127.0
2019-04-23 14:30:00,122.85,123.04,122.81,122.98,18685.0,112.8359,113.0104,112.7991,112.9553,18685.0
2019-04-23 14:40:00,122.97,123.0,122.84,122.93,16404.0,112.9461,112.9737,112.8267,112.9094,16404.0
2019-04-23 14:50:00,122.92,123.09,122.86,123.04,20697.0,112.9002,113.0563,112.8451,113.0104,20697.0
2019-04-23 15:00:00,123.04,123.22,122.92,123.22,18068.0,113.0104,113.1757,112.9002,113.1757,18068.0
2019-04-23 15:10:00,123.24,123.36,123.21,123.27,13961.0,113.1941,113.3043,113.1665,113.2216,13961.0
2019-04-23 15:20:00,123.28,123.3,123.14,123.22,16114.0,113.2308,113.2492,113.1022,113.1757,16114.0
2019-04-23 15:30:00,123.21,123.22,122.88,122.89,16546.0,113.1665,113.1757,112.8634,112.8726,16546.0
2019-04-23 15:40:00,122.89,122.92,122.59,122.64,35532.0,112.8726,112.9002,112.5971,112.643,35532.0
2019-04-23 15:50:00,122.65,123.24,122.61,123.24,113353.0,112.6522,113.1941,112.6154,113.1941,113353.0
2019-04-24 09:30:00,123.52,124.35,123.02,124.33,35060.0,113.4513,114.2136,112.992,114.1952,35060.0
2019-04-24 09:40:00,124.24,124.58,124.06,124.36,16015.0,114.1126,114.4249,113.9472,114.2228,16015.0
2019-04-24 09:50:00,124.43,124.83,124.35,124.62,9496.0,114.2871,114.6545,114.2136,114.4616,9496.0
2019-04-24 10:00:00,124.72,125.04,124.72,124.89,14290.0,114.5534,114.8474,114.5534,114.7096,14290.0
2019-04-24 10:10:00,124.9,125.34,124.82,125.34,13771.0,114.7188,115.1229,114.6453,115.1229,13771.0
2019-04-24 10:20:00,125.39,125.47,125.26,125.42,10811.0,115.1688,115.2423,115.0494,115.1964,10811.0
2019-04-24 10:30:00,125.32,126.0,125.14,125.94,12647.0,115.1045,115.7291,114.9392,115.674,12647.0
2019-04-24 10:40:00,125.93,126.1,125.87,126.06,20607.0,115.6648,115.821,115.6097,115.7842,20607.0
2019-04-24 10:50:00,126.08,126.79,125.94,126.79,17254.0,115.8026,116.4547,115.674,116.4547,17254.0
2019-04-24 11:00:00,126.79,127.38,126.73,127.3,35643.0,116.4547,116.9966,116.3996,116.9231,35643.0
2019-04-24 11:10:00,127.31,127.42,126.9,126.91,35486.0,116.9323,117.0334,116.5557,116.5649,35486.0
2019-04-24 11:20:00,126.89,127.07,126.45,126.47,13304.0,116.5466,116.7119,116.1424,116.1608,13304.0
2019-04-24 11:30:00,126.49,126.72,126.3,126.61,11689.0,116.1792,116.3904,116.0047,116.2894,11689.0
2019-04-24 11:40:00,126.6,126.6,126.22,126.22,44933.0,116.2802,116.2802,115.9312,115.9312,44933.0
2019-04-24 11:50:00,126.17,126.17,125.87,125.87,7285.0,115.8852,115.8852,115.6097,115.6097,7285.0
2019-04-24 12:00:00,125.82,125.83,125.44,125.83,23567.0,115.5638,115.573,115.2148,115.573,23567.0
2019-04-24 12:10:00,125.86,126.04,125.7,126.04,11093.0,115.6005,115.7658,115.4536,115.7658,11093.0
2019-04-24 12:20:00,126.03,126.19,125.87,126.07,12188.0,115.7567,115.9036,115.6097,115.7934,12188.0
2019-04-24 12:30:00,126.06,126.3,125.98,126.3,19943.0,115.7842,116.0047,115.7107,116.0047,19943.0
2019-04-24 12:40:00,126.27,126.55,126.23,126.55,21307.0,115.9771,116.2343,115.9404,116.2343,21307.0
2019-04-24 12:50:00,126.55,126.63,126.27,126.33,13698.0,116.2343,116.3078,115.9771,116.0322,13698.0
2019-04-24 13:00:00,126.28,126.47,126.21,126.33,16634.0,115.9863,116.1608,115.922,116.0322,16634.0
2019-04-24 13:10:00,126.35,126.45,126.31,126.43,11344.0,116.0506,116.1424,116.0138,116.1241,11344.0
2019-04-24 13:20:00,126.43,126.59,126.41,126.5,6465.0,116.1241,116.271,116.1057,116.1883,6465.0
2019-04-24 13:30:00,126.56,126.75,126.55,126.62,6007.0,116.2435,116.418,116.2343,116.2986,6007.0
2019-04-24 13:40:00,126.58,126.6,126.42,126.58,7339.0,116.2618,116.2802,116.1149,116.2618,7339.0
2019-04-24 13:50:00,126.6,126.66,126.45,126.48,10179.0,116.2802,116.3353,116.1424,116.17,10179.0
2019-04-24 14:00:00,126.48,126.52,126.36,126.43,17028.0,116.17,116.2067,116.0598,116.1241,17028.0
2019-04-24 14:10:00,126.41,126.48,126.24,126.29,11244.0,116.1057,116.17,115.9495,115.9955,11244.0
2019-04-24 14:20:00,126.31,126.43,126.27,126.38,8915.0,116.0138,116.1241,115.9771,116.0781,8915.0
2019-04-24 14:30:00,126.36,126.44,126.33,126.43,12457.0,116.0598,116.1332,116.0322,116.1241,12457.0
2019-04-24 14:40:00,126.42,126.57,126.34,126.57,10348.0,116.1149,116.2526,116.0414,116.2526,10348.0
2019-04-24 14:50:00,126.58,126.74,126.57,126.64,28002.0,116.2618,116.4088,116.2526,116.3169,28002.0
2019-04-24 15:00:00,126.64,126.74,126.55,126.6,9037.0,116.3169,116.4088,116.2343,116.2802,9037.0
2019-04-24 15:10:00,126.67,126.67,126.44,126.56,6463.0,116.3445,116.3445,116.1332,116.2435,6463.0
2019-04-24 15:20:00,126.58,126.61,126.37,126.43,11149.0,116.2618,116.2894,116.0689,116.1241,11149.0
2019-04-24 15:30:00,126.43,126.43,126.11,126.11,18928.0,116.1241,116.1241,115.8301,115.8301,18928.0
2019-04-24 15:40:00,126.12,126.19,125.98,126.01,51179.0,115.8393,115.9036,115.7107,115.7383,51179.0
2019-04-24 15:50:00,125.98,126.01,125.55,125.56,98786.0,115.7107,115.7383,115.3158,115.325,98786.0
2019-04-25 09:30:00,127.12,128.22,126.53,126.85,110138.0,116.7578,117.7681,116.2159,116.5098,110138.0
2019-04-25 09:40:00,126.78,127.71,126.7,127.58,20972.0,116.4455,117.2997,116.372,117.1803,20972.0
2019-04-25 09:50:00,127.53,127.53,126.34,126.55,27012.0,117.1344,117.1344,116.0414,116.2343,27012.0
2019-04-25 10:00:00,126.43,126.75,125.97,125.97,27151.0,116.1241,116.418,115.7016,115.7016,27151.0
2019-04-25 10:10:00,125.9,125.95,124.53,124.6,27139.0,115.6373,115.6832,114.3789,114.4432,27139.0
2019-04-25 10:20:00,124.53,124.66,123.94,124.56,20430.0,114.3789,114.4983,113.837,114.4065,20430.0
2019-04-25 10:30:00,124.56,125.33,124.47,125.28,41882.0,114.4065,115.1137,114.3238,115.0678,41882.0
2019-04-25 10:40:00,125.22,125.23,124.82,125.23,17455.0,115.0127,115.0219,114.6453,115.0219,17455.0
2019-04-25 10:50:00,125.22,125.28,125.01,125.14,10993.0,115.0127,115.0678,114.8198,114.9392,10993.0
2019-04-25 11:00:00,125.06,126.34,125.02,125.79,45753.0,114.8657,116.0414,114.829,115.5362,45753.0
2019-04-25 11:10:00,125.82,126.07,125.48,125.78,23532.0,115.5638,115.7934,115.2515,115.527,23532.0
2019-04-25 11:20:00,125.84,126.35,125.84,126.23,19378.0,115.5821,116.0506,115.5821,115.9404,19378.0
2019-04-25 11:30:00,126.26,126.33,125.97,126.33,20295.0,115.9679,116.0322,115.7016,116.0322,20295.0
2019-04-25 11:40:00,126.31,126.36,126.06,126.18,28566.0,116.0138,116.0598,115.7842,115.8944,28566.0
2019-04-25 11:50:00,126.19,126.22,125.92,125.96,19890.0,115.9036,115.9312,115.6556,115.6924,19890.0
2019-04-25 12:00:00,125.96,126.06,125.79,125.93,12345.0,115.6924,115.7842,115.5362,115.6648,12345.0
2019-04-25 12:10:00,125.97,126.01,125.78,125.93,11896.0,115.7016,115.7383,115.527,115.6648,11896.0
2019-04-25 12:20:00,125.94,126.07,125.81,125.81,11820.0,115.674,115.7934,115.5546,115.5546,11820.0
2019-04-25 12:30:00,125.85,126.1,125.84,125.94,11638.0,115.5913,115.821,115.5821,115.674,11638.0
2019-04-25 12:40:00,125.91,126.01,125.88,125.97,6726.0,115.6464,115.7383,115.6189,115.7016,6726.0
2019-04-25 12:50:00,125.99,126.08,125.96,126.01,21636.0,115.7199,115.8026,115.6924,115.7383,21636.0
2019-04-25 13:00:00,126.01,126.09,125.83,125.9,9946.0,115.7383,115.8118,115.573,115.6373,9946.0
2019-04-25 13:10:00,125.87,125.87,125.69,125.72,18597.0,115.6097,115.6097,115.4444,115.4719,18597.0
2019-04-25 13:20:00,125.71,125.73,125.57,125.72,6093.0,115.4627,115.4811,115.3342,115.4719,6093.0
2019-04-25 13:30:00,125.74,125.74,125.56,125.58,9111.0,115.4903,115.4903,115.325,115.3433,9111.0
2019-04-25 13:40:00,125.58,125.61,125.54,125.54,8453.0,115.3433,115.3709,115.3066,115.3066,8453.0
2019-04-25 13:50:00,125.54,125.54,125.24,125.48,5322.0,115.3066,115.3066,115.0311,115.2515,5322.0
2019-04-25 14:00:00,125.47,125.74,125.47,125.69,9487.0,115.2423,115.4903,115.2423,115.4444,9487.0
2019-04-25 14:10:00,125.69,125.81,125.67,125.69,6485.0,115.4444,115.5546,115.426,115.4444,6485.0
2019-04-25 14:20:00,125.65,125.65,125.34,125.45,9944.0,115.4076,115.4076,115.1229,115.2239,9944.0
2019-04-25 14:30:00,125.45,125.47,125.24,125.3,10033.0,115.2239,115.2423,115.0311,115.0862,10033.0
2019-04-25 14:40:00,125.3,125.37,125.24,125.35,9695.0,115.0862,115.1505,115.0311,115.1321,9695.0
2019-04-25 14:50:00,125.4,125.4,125.24,125.35,14647.0,115.178,115.178,115.0311,115.1321,14647.0
2019-04-25 15:00:00,125.37,125.42,125.32,125.4,14665.0,115.1505,115.1964,115.1045,115.178,14665.0
2019-04-25 15:10:00,125.4,125.45,125.38,125.45,9079.0,115.178,115.2239,115.1596,115.2239,9079.0
2019-04-25 15:20:00,125.42,125.43,125.27,125.38,24210.0,115.1964,115.2056,115.0586,115.1596,24210.0
2019-04-25 15:30:00,125.41,125.56,125.33,125.45,21268.0,115.1872,115.325,115.1137,115.2239,21268.0
2019-04-25 15:40:00,125.46,125.53,125.44,125.47,23450.0,115.2331,115.2974,115.2148,115.2423,23450.0
2019-04-25 15:50:00,125.47,125.59,125.41,125.41,46550.0,115.2423,115.3525,115.1872,115.1872,46550.0
2019-04-26 09:30:00,124.29,124.87,123.28,124.56,60813.0,114.1585,114.6912,113.2308,114.4065,60813.0
2019-04-26 09:40:00,124.5,124.81,123.56,124.22,23074.0,114.3514,114.6361,113.488,114.0942,23074.0
2019-04-26 09:50:00,124.25,124.78,124.09,124.2,11729.0,114.1218,114.6086,113.9748,114.0758,11729.0
2019-04-26 10:00:00,124.26,124.59,123.87,124.46,25249.0,114.1309,114.434,113.7727,114.3146,25249.0
2019-04-26 10:10:00,124.39,125.15,124.37,124.84,46777.0,114.2503,114.9484,114.232,114.6637,46777.0
2019-04-26 10:20:00,124.91,125.37,124.65,124.66,65423.0,114.728,115.1505,114.4892,114.4983,65423.0
2019-04-26 10:30:00,124.71,124.93,124.48,124.82,26014.0,114.5443,114.7463,114.333,114.6453,26014.0
2019-04-26 10:40:00,124.89,125.06,124.69,124.9,10095.0,114.7096,114.8657,114.5259,114.7188,10095.0
2019-04-26 10:50:00,124.93,125.0,124.58,124.9,21078.0,114.7463,114.8106,114.4249,114.7188,21078.0
2019-04-26 11:00:00,124.95,125.1,124.81,124.86,19491.0,114.7647,114.9025,114.6361,114.682,19491.0
2019-04-26 11:10:00,124.94,125.07,124.68,124.81,28985.0,114.7555,114.8749,114.5167,114.6361,28985.0
2019-04-26 11:20:00,124.78,125.11,124.78,124.97,7720.0,114.6086,114.9117,114.6086,114.7831,7720.0
2019-04-26 11:30:00,125.04,125.04,124.77,124.81,8672.0,114.8474,114.8474,114.5994,114.6361,8672.0
2019-04-26 11:40:00,124.81,124.87,124.62,124.81,15040.0,114.6361,114.6912,114.4616,114.6361,15040.0
2019-04-26 11:50:00,124.8,124.91,124.49,124.63,20776.0,114.6269,114.728,114.3422,114.4708,20776.0
2019-04-26 12:00:00,124.64,124.82,124.53,124.79,8735.0,114.48,114.6453,114.3789,114.6177,8735.0
2019-04-26 12:10:00,124.77,124.85,124.69,124.77,8526.0,114.5994,114.6728,114.5259,114.5994,8526.0
2019-04-26 12:20:00,124.78,124.86,124.63,124.84,14371.0,114.6086,114.682,114.4708,114.6637,14371.0
2019-04-26 12:30:00,124.85,124.9,124.71,124.77,20140.0,114.6728,114.7188,114.5443,114.5994,20140.0
2019-04-26 12:40:00,124.79,124.9,124.71,124.9,8400.0,114.6177,114.7188,114.5443,114.7188,8400.0
2019-04-26 12:50:00,124.86,124.94,124.78,124.91,10185.0,114.682,114.7555,114.6086,114.728,10185.0
2019-04-26 13:00:00,124.89,124.89,124.53,124.65,10183.0,114.7096,114.7096,114.3789,114.4892,10183.0
2019-04-26 13:10:00,124.68,124.72,124.54,124.67,12889.0,114.5167,114.5534,114.3881,114.5075,12889.0
2019-04-26 13:20:00,124.65,124.77,124.63,124.77,5340.0,114.4892,114.5994,114.4708,114.5994,5340.0
2019-04-26 13:30:00,124.7,124.81,124.69,124.73,7597.0,114.5351,114.6361,114.5259,114.5626,7597.0
2019-04-26 13:40:00,124.73,124.91,124.65,124.91,6033.0,114.5626,114.728,114.4892,114.728,6033.0
2019-04-26 13:50:00,124.93,125.04,124.86,124.86,7942.0,114.7463,114.8474,114.682,114.682,7942.0
2019-04-26 14:00:00,124.91,124.95,124.75,124.87,8564.0,114.728,114.7647,114.581,114.6912,8564.0
2019-04-26 14:10:00,124.87,125.07,124.74,125.02,8025.0,114.6912,114.8749,114.5718,114.829,8025.0
2019-04-26 14:20:00,125.05,125.17,125.0,125.02,13617.0,114.8565,114.9668,114.8106,114.829,13617.0
2019-04-26 14:30:00,125.06,125.06,124.9,124.92,9577.0,114.8657,114.8657,114.7188,114.7371,9577.0
2019-04-26 14:40:00,124.92,125.02,124.85,124.85,10865.0,114.7371,114.829,114.6728,114.6728,10865.0
2019-04-26 14:50:00,124.87,125.01,124.85,125.01,11444.0,114.6912,114.8198,114.6728,114.8198,11444.0
2019-04-26 15:00:00,125.03,125.44,125.03,125.4,25742.0,114.8382,115.2148,114.8382,115.178,25742.0
2019-04-26 15:10:00,125.37,125.45,125.27,125.38,11342.0,115.1505,115.2239,115.0586,115.1596,11342.0
2019-04-26 15:20:00,125.38,125.43,125.24,125.39,10938.0,115.1596,115.2056,115.0311,115.1688,10938.0
2019-04-26 15:30:00,125.37,125.71,125.33,125.71,20287.0,115.1505,115.4627,115.1137,115.4627,20287.0
2019-04-26 15:40:00,125.72,125.74,125.46,125.5,33437.0,115.4719,115.4903,115.2331,115.2699,33437.0
2019-04-26 15:50:00,125.49,125.88,125.35,125.84,86780.0,115.2607,115.6189,115.1321,115.5821,86780.0
2019-04-29 09:30:00,125.61,126.26,124.76,124.88,17802.0,115.3709,115.9679,114.5902,114.7004,17802.0
2019-04-29 09:40:00,124.74,125.4,124.74,125.01,13154.0,114.5718,115.178,114.5718,114.8198,13154.0
2019-04-29 09:50:00,125.0,125.25,124.8,125.03,10604.0,114.8106,115.0402,114.6269,114.8382,10604.0
2019-04-29 10:00:00,124.95,125.32,124.83,125.0,30150.0,114.7647,115.1045,114.6545,114.8106,30150.0
2019-04-29 10:10:00,125.03,125.61,125.03,125.57,18438.0,114.8382,115.3709,114.8382,115.3342,18438.0
2019-04-29 10:20:00,125.49,125.75,125.44,125.44,17653.0,115.2607,115.4995,115.2148,115.2148,17653.0
2019-04-29 10:30:00,125.47,125.95,125.29,125.92,9508.0,115.2423,115.6832,115.077,115.6556,9508.0
2019-04-29 10:40:00,125.91,126.09,125.83,126.09,18548.0,115.6464,115.8118,115.573,115.8118,18548.0
2019-04-29 10:50:00,126.16,126.26,126.04,126.12,18000.0,115.8761,115.9679,115.7658,115.8393,18000.0
2019-04-29 11:00:00,126.16,126.45,125.95,125.95,55090.0,115.8761,116.1424,115.6832,115.6832,55090.0
2019-04-29 11:10:00,125.92,125.95,125.65,125.65,19675.0,115.6556,115.6832,115.4076,115.4076,19675.0
2019-04-29 11:20:00,125.65,125.82,125.65,125.73,19138.0,115.4076,115.5638,115.4076,115.4811,19138.0
2019-04-29 11:30:00,125.68,125.93,125.61,125.78,16665.0,115.4352,115.6648,115.3709,115.527,16665.0
2019-04-29 11:40:00,125.76,125.83,125.44,125.44,12800.0,115.5087,115.573,115.2148,115.2148,12800.0
2019-04-29 11:50:00,125.48,125.58,125.33,125.48,21479.0,115.2515,115.3433,115.1137,115.2515,21479.0
2019-04-29 12:00:00,125.43,125.89,125.43,125.8,27727.0,115.2056,115.6281,115.2056,115.5454,27727.0
2019-04-29 12:10:00,125.78,125.97,125.65,125.84,48192.0,115.527,115.7016,115.4076,115.5821,48192.0
2019-04-29 12:20:00,125.8,126.04,125.66,125.66,35001.0,115.5454,115.7658,115.4168,115.4168,35001.0
2019-04-29 12:30:00,125.66,125.66,125.29,125.44,11400.0,115.4168,115.4168,115.077,115.2148,11400.0
2019-04-29 12:40:00,125.48,125.77,125.3,125.76,17593.0,115.2515,115.5179,115.0862,115.5087,17593.0
2019-04-29 12:50:00,125.77,126.04,125.72,125.93,20100.0,115.5179,115.7658,115.4719,115.6648,20100.0
2019-04-29 13:00:00,125.92,125.92,125.75,125.76,8459.0,115.6556,115.6556,115.4995,115.5087,8459.0
2019-04-29 13:10:00,125.77,125.85,125.63,125.77,9330.0,115.5179,115.5913,115.3893,115.5179,9330.0
2019-04-29 13:20:00,125.73,125.75,125.54,125.61,5266.0,115.4811,115.4995,115.3066,115.3709,5266.0
2019-04-29 13:30:00,125.56,125.89,125.56,125.75,17525.0,115.325,115.6281,115.325,115.4995,17525.0
2019-04-29 13:40:00,125.73,125.94,125.69,125.77,14950.0,115.4811,115.674,115.4444,115.5179,14950.0
2019-04-29 13:50:00,125.73,125.85,125.71,125.8,5100.0,115.4811,115.5913,115.4627,115.5454,5100.0
2019-04-29 14:00:00,125.79,125.95,125.78,125.89,13311.0,115.5362,115.6832,115.527,115.6281,13311.0
2019-04-29 14:10:00,125.92,126.06,125.92,126.02,10168.0,115.6556,115.7842,115.6556,115.7475,10168.0
2019-04-29 14:20:00,126.01,126.05,125.91,125.92,13004.0,115.7383,115.775,115.6464,115.6556,13004.0
2019-04-29 14:30:00,125.95,126.1,125.91,126.04,31748.0,115.6832,115.821,115.6464,115.7658,31748.0
2019-04-29 14:40:00,126.04,126.12,125.95,126.09,18560.0,115.7658,115.8393,115.6832,115.8118,18560.0
2019-04-29 14:50:00,126.09,126.35,126.07,126.19,34601.0,115.8118,116.0506,115.7934,115.9036,34601.0
2019-04-29 15:00:00,126.21,126.31,126.14,126.14,20735.0,115.922,116.0138,115.8577,115.8577,20735.0
2019-04-29 15:10:00,126.14,126.14,125.96,126.08,15770.0,115.8577,115.8577,115.6924,115.8026,15770.0
2019-04-29 15:20:00,126.08,126.17,125.9,126.03,18045.0,115.8026,115.8852,115.6373,115.7567,18045.0
2019-04-29 15:30:00,126.04,126.22,126.03,126.16,23025.0,115.7658,115.9312,115.7567,115.8761,23025.0
2019-04-29 15:40:00,126.14,126.15,125.89,125.89,38041.0,115.8577,115.8669,115.6281,115.6281,38041.0
2019-04-29 15:50:00,125.87,126.15,125.87,126.07,104567.0,115.6097,115.8669,115.6097,115.7934,104567.0
2019-04-30 09:30:00,126.05,126.77,125.71,126.71,51234.0,115.775,116.4363,115.4627,116.3812,51234.0
2019-04-30 09:40:00,126.8,127.05,126.59,127.0,30482.0,116.4639,116.6935,116.271,116.6476,30482.0
2019-04-30 09:50:00,127.05,127.06,126.58,126.7,13910.0,116.6935,116.7027,116.2618,116.372,13910.0
2019-04-30 10:00:00,126.7,127.01,126.56,126.96,15570.0,116.372,116.6568,116.2435,116.6109,15570.0
2019-04-30 10:10:00,126.92,127.04,126.78,126.96,13645.0,116.5741,116.6843,116.4455,116.6109,13645.0
2019-04-30 10:20:00,126.99,127.02,126.63,126.75,9557.0,116.6384,116.666,116.3078,116.418,9557.0
2019-04-30 10:30:00,126.78,126.96,126.73,126.96,19984.0,116.4455,116.6109,116.3996,116.6109,19984.0
2019-04-30 10:40:00,126.99,127.03,126.86,126.94,33706.0,116.6384,116.6751,116.519,116.5925,33706.0
2019-04-30 10:50:00,126.94,126.97,126.38,126.38,13723.0,116.5925,116.62,116.0781,116.0781,13723.0
2019-04-30 11:00:00,126.39,126.41,126.04,126.16,56312.0,116.0873,116.1057,115.7658,115.8761,56312.0
2019-04-30 11:10:00,126.15,126.46,126.14,126.41,73264.0,115.8669,116.1516,115.8577,116.1057,73264.0
2019-04-30 11:20:00,126.39,126.56,126.22,126.22,13564.0,116.0873,116.2435,115.9312,115.9312,13564.0
2019-04-30 11:30:00,126.24,126.82,126.22,126.69,14230.0,115.9495,116.4823,115.9312,116.3629,14230.0
2019-04-30 11:40:00,126.6,126.75,126.59,126.65,10498.0,116.2802,116.418,116.271,116.3261,10498.0
2019-04-30 11:50:00,126.66,126.82,126.63,126.71,19465.0,116.3353,116.4823,116.3078,116.3812,19465.0
2019-04-30 12:00:00,126.75,126.79,126.48,126.55,14222.0,116.418,116.4547,116.17,116.2343,14222.0
2019-04-30 12:10:00,126.58,126.88,126.57,126.81,13050.0,116.2618,116.5374,116.2526,116.4731,13050.0
2019-04-30 12:20:00,126.77,126.96,126.74,126.96,12385.0,116.4363,116.6109,116.4088,116.6109,12385.0
2019-04-30 12:30:00,126.98,126.99,126.87,126.94,13954.0,116.6292,116.6384,116.5282,116.5925,13954.0
2019-04-30 12:40:00,126.95,127.08,126.84,126.86,6535.0,116.6017,116.7211,116.5006,116.519,6535.0
2019-04-30 12:50:00,126.85,126.86,126.69,126.83,4521.0,116.5098,116.519,116.3629,116.4914,4521.0
2019-04-30 13:00:00,126.84,126.89,126.75,126.85,3727.0,116.5006,116.5466,116.418,116.5098,3727.0
2019-04-30 13:10:00,126.85,126.85,126.73,126.77,6000.0,116.5098,116.5098,116.3996,116.4363,6000.0
2019-04-30 13:20:00,126.76,126.77,126.54,126.55,7942.0,116.4272,116.4363,116.2251,116.2343,7942.0
2019-04-30 13:30:00,126.54,126.75,126.52,126.75,8476.0,116.2251,116.418,116.2067,116.418,8476.0
2019-04-30 13:40:00,126.77,127.0,126.75,127.0,5965.0,116.4363,116.6476,116.418,116.6476,5965.0
2019-04-30 13:50:00,127.01,127.29,126.95,127.28,9842.0,116.6568,116.914,116.6017,116.9048,9842.0
2019-04-30 14:00:00,127.26,127.26,127.16,127.19,4738.0,116.8864,116.8864,116.7945,116.8221,4738.0
2019-04-30 14:10:00,127.24,127.46,127.22,127.46,7064.0,116.868,117.0701,116.8497,117.0701,7064.0
2019-04-30 14:20:00,127.46,127.55,127.21,127.26,11406.0,117.0701,117.1528,116.8405,116.8864,11406.0
2019-04-30 14:30:00,127.27,127.36,127.16,127.25,10726.0,116.8956,116.9782,116.7945,116.8772,10726.0
2019-04-30 14:40:00,127.28,127.3,127.21,127.29,5717.0,116.9048,116.9231,116.8405,116.914,5717.0
2019-04-30 14:50:00,127.29,127.35,127.12,127.26,7754.0,116.914,116.9691,116.7578,116.8864,7754.0
2019-04-30 15:00:00,127.28,127.42,127.17,127.42,12457.0,116.9048,117.0334,116.8037,117.0334,12457.0
2019-04-30 15:10:00,127.38,127.42,127.21,127.25,10564.0,116.9966,117.0334,116.8405,116.8772,10564.0
2019-04-30 15:20:00,127.26,127.35,127.15,127.18,11431.0,116.8864,116.9691,116.7854,116.8129,11431.0
2019-04-30 15:30:00,127.18,127.33,127.16,127.21,26266.0,116.8129,116.9507,116.7945,116.8405,26266.0
2019-04-30 15:40:00,127.21,127.39,127.11,127.35,28192.0,116.8405,117.0058,116.7486,116.9691,28192.0
2019-04-30 15:50:00,127.36,127.63,127.3,127.48,80658.0,116.9782,117.2262,116.9231,117.0885,80658.0
2019-05-01 09:30:00,128.43,128.9,128.19,128.56,28074.0,117.961,118.3927,117.7406,118.0804,28074.0
2019-05-01 09:40:00,128.43,128.77,127.89,128.0,22703.0,117.961,118.2733,117.465,117.5661,22703.0
2019-05-01 09:50:00,127.85,127.86,127.23,127.54,14914.0,117.4283,117.4375,116.8588,117.1436,14914.0
2019-05-01 10:00:00,127.55,127.55,126.75,126.97,8197.0,117.1528,117.1528,116.418,116.62,8197.0
2019-05-01 10:10:00,126.95,127.44,126.95,127.29,9900.0,116.6017,117.0517,116.6017,116.914,9900.0
2019-05-01 10:20:00,127.31,127.46,127.22,127.46,9647.0,116.9323,117.0701,116.8497,117.0701,9647.0
2019-05-01 10:30:00,127.43,127.46,127.12,127.2,5440.0,117.0425,117.0701,116.7578,116.8313,5440.0
2019-05-01 10:40:00,127.12,127.51,127.05,127.44,5763.0,116.7578,117.116,116.6935,117.0517,5763.0
2019-05-01 10:50:00,127.44,127.59,127.33,127.48,5746.0,117.0517,117.1895,116.9507,117.0885,5746.0
2019-05-01 11:00:00,127.49,127.62,127.13,127.62,64958.0,117.0976,117.2171,116.767,117.2171,64958.0
2019-05-01 11:10:00,127.64,127.7,127.37,127.37,5412.0,117.2354,117.2905,116.9874,116.9874,5412.0
2019-05-01 11:20:00,127.46,127.65,127.38,127.45,9576.0,117.0701,117.2446,116.9966,117.0609,9576.0
2019-05-01 11:30:00,127.49,127.67,127.47,127.67,6998.0,117.0976,117.263,117.0793,117.263,6998.0
2019-05-01 11:40:00,127.71,127.98,127.7,127.98,11138.0,117.2997,117.5477,117.2905,117.5477,11138.0
2019-05-01 11:50:00,128.04,128.14,127.94,128.03,6944.0,117.6028,117.6947,117.511,117.5936,6944.0
2019-05-01 12:00:00,127.99,128.09,127.89,127.91,3021.0,117.5569,117.6487,117.465,117.4834,3021.0
2019-05-01 12:10:00,127.93,128.05,127.59,127.59,8944.0,117.5018,117.612,117.1895,117.1895,8944.0
2019-05-01 12:20:00,127.62,127.62,127.39,127.52,4683.0,117.2171,117.2171,117.0058,117.1252,4683.0
2019-05-01 12:30:00,127.44,127.44,127.2,127.2,6223.0,117.0517,117.0517,116.8313,116.8313,6223.0
2019-05-01 12:40:00,127.2,127.3,127.08,127.18,7756.0,116.8313,116.9231,116.7211,116.8129,7756.0
2019-05-01 12:50:00,127.14,127.19,127.05,127.19,4168.0,116.7762,116.8221,116.6935,116.8221,4168.0
2019-05-01 13:00:00,127.21,127.37,127.04,127.06,6039.0,116.8405,116.9874,116.6843,116.7027,6039.0
2019-05-01 13:10:00,127.03,127.29,127.02,127.29,5238.0,116.6751,116.914,116.666,116.914,5238.0
2019-05-01 13:20:00,127.33,127.39,127.3,127.37,2437.0,116.9507,117.0058,116.9231,116.9874,2437.0
2019-05-01 13:30:00,127.37,127.37,127.19,127.22,3225.0,116.9874,116.9874,116.8221,116.8497,3225.0
2019-05-01 13:40:00,127.24,127.37,127.2,127.37,2400.0,116.868,116.9874,116.8313,116.9874,2400.0
2019-05-01 13:50:00,127.34,127.58,127.27,127.55,4764.0,116.9599,117.1803,116.8956,117.1528,4764.0
2019-05-01 14:00:00,127.63,127.88,127.48,127.8,8221.0,117.2262,117.4559,117.0885,117.3824,8221.0
2019-05-01 14:10:00,127.77,127.77,127.52,127.67,7016.0,117.3548,117.3548,117.1252,117.263,7016.0
2019-05-01 14:20:00,127.69,128.02,127.65,128.0,12276.0,117.2813,117.5844,117.2446,117.5661,12276.0
2019-05-01 14:30:00,127.97,128.16,127.26,127.27,9710.0,117.5385,117.713,116.8864,116.8956,9710.0
2019-05-01 14:40:00,127.22,127.35,126.85,126.85,11703.0,116.8497,116.9691,116.5098,116.5098,11703.0
2019-05-01 14:50:00,126.85,127.16,126.85,126.99,12874.0,116.5098,116.7945,116.5098,116.6384,12874.0
2019-05-01 15:00:00,127.03,127.19,126.69,126.77,12047.0,116.6751,116.8221,116.3629,116.4363,12047.0
2019-05-01 15:10:00,126.81,126.94,126.7,126.88,10327.0,116.4731,116.5925,116.372,116.5374,10327.0
2019-05-01 15:20:00,126.9,126.9,126.37,126.52,15972.0,116.5557,116.5557,116.0689,116.2067,15972.0
2019-05-01 15:30:00,126.52,126.53,126.16,126.33,30498.0,116.2067,116.2159,115.8761,116.0322,30498.0
2019-05-01 15:40:00,126.32,126.43,126.14,126.38,32679.0,116.023,116.1241,115.8577,116.0781,32679.0
2019-05-01 15:50:00,126.39,126.43,125.95,126.03,83015.0,116.0873,116.1241,115.6832,115.7567,83015.0
2019-05-02 09:30:00,125.99,127.48,125.65,127.46,34848.0,115.7199,117.0885,115.4076,117.0701,34848.0
2019-05-02 09:40:00,127.47,127.79,127.28,127.77,17743.0,117.0793,117.3732,116.9048,117.3548,17743.0
2019-05-02 09:50:00,127.93,128.32,127.75,128.21,13904.0,117.5018,117.86,117.3365,117.759,13904.0
2019-05-02 10:00:00,128.03,128.58,128.03,128.39,18595.0,117.5936,118.0988,117.5936,117.9243,18595.0
2019-05-02 10:10:00,128.35,128.91,128.33,128.64,14726.0,117.8875,118.4019,117.8692,118.1539,14726.0
2019-05-02 10:20:00,128.64,128.89,128.47,128.55,19980.0,118.1539,118.3835,117.9978,118.0712,19980.0
2019-05-02 10:30:00,128.43,128.93,128.4,128.58,59245.0,117.961,118.4203,117.9335,118.0988,59245.0
2019-05-02 10:40:00,128.64,128.65,128.28,128.37,25935.0,118.1539,118.1631,117.8233,117.9059,25935.0
2019-05-02 10:50:00,128.36,128.43,128.01,128.06,15900.0,117.8967,117.961,117.5753,117.6212,15900.0
2019-05-02 11:00:00,128.07,128.6,127.84,128.55,29132.0,117.6304,118.1172,117.4191,118.0712,29132.0
2019-05-02 11:10:00,128.62,128.62,127.82,127.86,28878.0,118.1355,118.1355,117.4007,117.4375,28878.0
2019-05-02 11:20:00,127.83,127.86,127.34,127.34,25251.0,117.4099,117.4375,116.9599,116.9599,25251.0
2019-05-02 11:30:00,127.42,127.9,127.42,127.61,11410.0,117.0334,117.4742,117.0334,117.2079,11410.0
2019-05-02 11:40:00,127.57,127.64,126.87,127.09,15390.0,117.1711,117.2354,116.5282,116.7303,15390.0
2019-05-02 11:50:00,127.04,127.18,126.74,126.94,14491.0,116.6843,116.8129,116.4088,116.5925,14491.0
2019-05-02 12:00:00,127.02,127.66,126.96,127.63,75727.0,116.666,117.2538,116.6109,117.2262,75727.0
2019-05-02 12:10:00,127.62,127.74,127.06,127.28,11140.0,117.2171,117.3273,116.7027,116.9048,11140.0
2019-05-02 12:20:00,127.29,127.7,127.27,127.47,8816.0,116.914,117.2905,116.8956,117.0793,8816.0
2019-05-02 12:30:00,127.47,127.82,127.43,127.79,6000.0,117.0793,117.4007,117.0425,117.3732,6000.0
2019-05-02 12:40:00,127.89,127.94,127.46,127.6,11011.0,117.465,117.511,117.0701,117.1987,11011.0
2019-05-02 12:50:00,127.55,127.63,127.44,127.59,10346.0,117.1528,117.2262,117.0517,117.1895,10346.0
2019-05-02 13:00:00,127.63,127.7,127.35,127.56,11426.0,117.2262,117.2905,116.9691,117.1619,11426.0
2019-05-02 13:10:00,127.62,128.06,127.62,127.92,9125.0,117.2171,117.6212,117.2171,117.4926,9125.0
2019-05-02 13:20:00,127.94,128.09,127.89,128.0,8771.0,117.511,117.6487,117.465,117.5661,8771.0
2019-05-02 13:30:00,128.08,128.24,127.94,128.15,7905.0,117.6396,117.7865,117.511,117.7038,7905.0
2019-05-02 13:40:00,128.18,128.21,127.97,127.98,11280.0,117.7314,117.759,117.5385,117.5477,11280.0
2019-05-02 13:50:00,128.04,128.25,128.02,128.07,11055.0,117.6028,117.7957,117.5844,117.6304,11055.0
2019-05-02 14:00:00,128.03,128.08,127.74,127.74,9104.0,117.5936,117.6396,117.3273,117.3273,9104.0
2019-05-02 14:10:00,127.81,128.33,127.78,128.22,14295.0,117.3916,117.8692,117.364,117.7681,14295.0
2019-05-02 14:20:00,128.25,128.39,128.18,128.21,10919.0,117.7957,117.9243,117.7314,117.759,10919.0
2019-05-02 14:30:00,128.22,128.32,127.96,127.98,13551.0,117.7681,117.86,117.5293,117.5477,13551.0
2019-05-02 14:40:00,128.01,128.23,127.95,128.02,17577.0,117.5753,117.7773,117.5202,117.5844,17577.0
2019-05-02 14:50:00,128.03,128.22,127.88,128.2,12769.0,117.5936,117.7681,117.4559,117.7498,12769.0
2019-05-02 15:00:00,128.18,128.35,128.08,128.26,14683.0,117.7314,117.8875,117.6396,117.8049,14683.0
2019-05-02 15:10:00,128.24,128.48,128.23,128.4,31563.0,117.7865,118.0069,117.7773,117.9335,31563.0
2019-05-02 15:20:00,128.38,128.45,128.14,128.29,30368.0,117.9151,117.9794,117.6947,117.8324,30368.0
2019-05-02 15:30:00,128.25,128.4,128.14,128.21,22109.0,117.7957,117.9335,117.6947,117.759,22109.0
2019-05-02 15:40:00,128.19,128.22,127.89,127.91,43898.0,117.7406,117.7681,117.465,117.4834,43898.0
2019-05-02 15:50:00,127.96,128.22,127.95,128.17,89481.0,117.5293,117.7681,117.5202,117.7222,89481.0
2019-05-03 09:30:00,128.52,129.03,127.73,128.03,38385.0,118.0437,118.5121,117.3181,117.5936,38385.0
2019-05-03 09:40:00,128.11,128.52,127.97,128.09,15338.0,117.6671,118.0437,117.5385,117.6487,15338.0
2019-05-03 09:50:00,128.11,128.61,128.07,128.58,6138.0,117.6671,118.1264,117.6304,118.0988,6138.0
2019-05-03 10:00:00,128.52,128.56,127.92,127.92,12785.0,118.0437,118.0804,117.4926,117.4926,12785.0
2019-05-03 10:10:00,128.01,128.14,127.62,127.68,20171.0,117.5753,117.6947,117.2171,117.2722,20171.0
2019-05-03 10:20:00,127.72,127.79,127.6,127.69,13028.0,117.3089,117.3732,117.1987,117.2813,13028.0
2019-05-03 10:30:00,127.7,128.28,127.7,128.2,24934.0,117.2905,117.8233,117.2905,117.7498,24934.0
2019-05-03 10:40:00,128.19,128.26,128.0,128.01,11090.0,117.7406,117.8049,117.5661,117.5753,11090.0
2019-05-03 10:50:00,128.07,128.5,127.99,128.49,58826.0,117.6304,118.0253,117.5569,118.0161,58826.0
2019-05-03 11:00:00,128.48,128.8,128.45,128.67,10056.0,118.0069,118.3009,117.9794,118.1815,10056.0
2019-05-03 11:10:00,128.67,128.7,128.48,128.62,11720.0,118.1815,118.209,118.0069,118.1355,11720.0
2019-05-03 11:20:00,128.59,128.68,128.15,128.25,16178.0,118.108,118.1906,117.7038,117.7957,16178.0
2019-05-03 11:30:00,128.27,128.27,127.97,128.02,16350.0,117.8141,117.8141,117.5385,117.5844,16350.0
2019-05-03 11:40:00,128.06,128.08,127.69,127.86,27331.0,117.6212,117.6396,117.2813,117.4375,27331.0
2019-05-03 11:50:00,127.8,128.02,127.76,127.86,36941.0,117.3824,117.5844,117.3456,117.4375,36941.0
2019-05-03 12:00:00,127.86,127.9,127.68,127.74,14034.0,117.4375,117.4742,117.2722,117.3273,14034.0
2019-05-03 12:10:00,127.73,127.91,127.73,127.84,12730.0,117.3181,117.4834,117.3181,117.4191,12730.0
2019-05-03 12:20:00,127.8,127.92,127.67,127.78,15600.0,117.3824,117.4926,117.263,117.364,15600.0
2019-05-03 12:30:00,127.8,128.12,127.78,128.1,11458.0,117.3824,117.6763,117.364,117.6579,11458.0
2019-05-03 12:40:00,128.08,128.14,128.0,128.06,5066.0,117.6396,117.6947,117.5661,117.6212,5066.0
2019-05-03 12:50:00,128.03,128.22,128.01,128.04,10791.0,117.5936,117.7681,117.5753,117.6028,10791.0
2019-05-03 13:00:00,128.06,128.16,127.88,127.91,16746.0,117.6212,117.713,117.4559,117.4834,16746.0
2019-05-03 13:10:00,127.9,128.15,127.87,128.04,22176.0,117.4742,117.7038,117.4467,117.6028,22176.0
2019-05-03 13:20:00,128.01,128.09,127.91,127.99,13314.0,117.5753,117.6487,117.4834,117.5569,13314.0
2019-05-03 13:30:00,128.02,128.1,127.9,127.92,12164.0,117.5844,117.6579,117.4742,117.4926,12164.0
2019-05-03 13:40:00,127.95,128.01,127.86,127.93,5834.0,117.5202,117.5753,117.4375,117.5018,5834.0
2019-05-03 13:50:00,127.93,128.05,127.78,128.04,10464.0,117.5018,117.612,117.364,117.6028,10464.0
2019-05-03 14:00:00,128.01,128.03,127.95,127.98,14243.0,117.5753,117.5936,117.5202,117.5477,14243.0
2019-05-03 14:10:00,127.97,128.18,127.95,128.03,22305.0,117.5385,117.7314,117.5202,117.5936,22305.0
2019-05-03 14:20:00,128.06,128.27,128.03,128.09,16553.0,117.6212,117.8141,117.5936,117.6487,16553.0
2019-05-03 14:30:00,128.11,128.15,128.0,128.13,15409.0,117.6671,117.7038,117.5661,117.6855,15409.0
2019-05-03 14:40:00,128.11,128.11,127.88,127.9,28140.0,117.6671,117.6671,117.4559,117.4742,28140.0
2019-05-03 14:50:00,127.88,128.0,127.79,127.91,24573.0,117.4559,117.5661,117.3732,117.4834,24573.0
2019-05-03 15:00:00,127.92,128.07,127.84,127.88,30477.0,117.4926,117.6304,117.4191,117.4559,30477.0
2019-05-03 15:10:00,127.88,128.01,127.8,127.88,41342.0,117.4559,117.5753,117.3824,117.4559,41342.0
2019-05-03 15:20:00,127.9,128.0,127.84,127.85,29127.0,117.4742,117.5661,117.4191,117.4283,29127.0
2019-05-03 15:30:00,127.85,128.19,127.8,128.18,40182.0,117.4283,117.7406,117.3824,117.7314,40182.0
2019-05-03 15:40:00,128.19,128.19,128.0,128.01,37229.0,117.7406,117.7406,117.5661,117.5753,37229.0
2019-05-03 15:50:00,128.02,128.48,128.0,128.47,107429.0,117.5844,118.0069,117.5661,117.9978,107429.0
2019-05-06 09:30:00,125.09,125.61,124.52,125.21,31417.0,114.8933,115.3709,114.3697,115.0035,31417.0
2019-05-06 09:40:00,125.2,125.24,124.5,124.5,14482.0,114.9943,115.0311,114.3514,114.3514,14482.0
2019-05-06 09:50:00,124.5,124.8,124.2,124.62,26004.0,114.3514,114.6269,114.0758,114.4616,26004.0
2019-05-06 10:00:00,124.66,124.81,124.35,124.58,27872.0,114.4983,114.6361,114.2136,114.4249,27872.0
2019-05-06 10:10:00,124.54,124.97,124.4,124.76,15653.0,114.3881,114.7831,114.2595,114.5902,15653.0
2019-05-06 10:20:00,124.76,125.0,124.65,124.68,18176.0,114.5902,114.8106,114.4892,114.5167,18176.0
2019-05-06 10:30:00,124.66,125.0,124.66,124.8,9595.0,114.4983,114.8106,114.4983,114.6269,9595.0
2019-05-06 10:40:00,124.83,124.95,124.35,124.65,13869.0,114.6545,114.7647,114.2136,114.4892,13869.0
2019-05-06 10:50:00,124.7,125.38,124.7,125.28,20123.0,114.5351,115.1596,114.5351,115.0678,20123.0
2019-05-06 11:00:00,125.23,125.26,124.88,124.94,8940.0,115.0219,115.0494,114.7004,114.7555,8940.0
2019-05-06 11:10:00,124.97,125.1,124.81,125.1,8925.0,114.7831,114.9025,114.6361,114.9025,8925.0
2019-05-06 11:20:00,125.16,125.38,125.15,125.31,9418.0,114.9576,115.1596,114.9484,115.0954,9418.0
2019-05-06 11:30:00,125.39,125.44,124.84,124.88,14359.0,115.1688,115.2148,114.6637,114.7004,14359.0
2019-05-06 11:40:00,124.86,125.26,124.83,124.86,8490.0,114.682,115.0494,114.6545,114.682,8490.0
2019-05-06 11:50:00,124.93,124.93,124.47,124.55,32369.0,114.7463,114.7463,114.3238,114.3973,32369.0
2019-05-06 12:00:00,124.6,124.76,124.37,124.4,10876.0,114.4432,114.5902,114.232,114.2595,10876.0
2019-05-06 12:10:00,124.39,124.53,124.24,124.35,8441.0,114.2503,114.3789,114.1126,114.2136,8441.0
2019-05-06 12:20:00,124.36,124.4,124.15,124.15,9324.0,114.2228,114.2595,114.0299,114.0299,9324.0
2019-05-06 12:30:00,124.18,124.37,124.18,124.31,11086.0,114.0575,114.232,114.0575,114.1769,11086.0
2019-05-06 12:40:00,124.36,124.56,124.19,124.19,12723.0,114.2228,114.4065,114.0666,114.0666,12723.0
2019-05-06 12:50:00,124.15,124.32,124.15,124.18,13555.0,114.0299,114.1861,114.0299,114.0575,13555.0
2019-05-06 13:00:00,124.18,124.21,123.87,124.04,34293.0,114.0575,114.085,113.7727,113.9289,34293.0
2019-05-06 13:10:00,124.04,124.72,124.02,124.52,15438.0,113.9289,114.5534,113.9105,114.3697,15438.0
2019-05-06 13:20:00,124.5,124.58,124.3,124.58,11187.0,114.3514,114.4249,114.1677,114.4249,11187.0
2019-05-06 13:30:00,124.63,124.72,124.55,124.62,9734.0,114.4708,114.5534,114.3973,114.4616,9734.0
2019-05-06 13:40:00,124.6,124.63,124.44,124.6,7579.0,114.4432,114.4708,114.2963,114.4432,7579.0
2019-05-06 13:50:00,124.59,124.75,124.51,124.75,10621.0,114.434,114.581,114.3606,114.581,10621.0
2019-05-06 14:00:00,124.77,124.8,124.6,124.73,40190.0,114.5994,114.6269,114.4432,114.5626,40190.0
2019-05-06 14:10:00,124.77,124.81,124.55,124.72,15876.0,114.5994,114.6361,114.3973,114.5534,15876.0
2019-05-06 14:20:00,124.73,124.73,124.47,124.54,11062.0,114.5626,114.5626,114.3238,114.3881,11062.0
2019-05-06 14:30:00,124.51,124.88,124.49,124.67,29336.0,114.3606,114.7004,114.3422,114.5075,29336.0
2019-05-06 14:40:00,124.7,124.78,124.52,124.65,27808.0,114.5351,114.6086,114.3697,114.4892,27808.0
2019-05-06 14:50:00,124.66,125.0,124.61,124.97,39002.0,114.4983,114.8106,114.4524,114.7831,39002.0
2019-05-06 15:00:00,125.03,125.31,125.03,125.25,13471.0,114.8382,115.0954,114.8382,115.0402,13471.0
2019-05-06 15:10:00,125.22,125.27,124.96,125.21,17251.0,115.0127,115.0586,114.7739,115.0035,17251.0
2019-05-06 15:20:00,125.15,125.49,125.13,125.35,14273.0,114.9484,115.2607,114.93,115.1321,14273.0
2019-05-06 15:30:00,125.36,125.39,125.05,125.18,46015.0,115.1413,115.1688,114.8565,114.9759,46015.0
2019-05-06 15:40:00,125.19,125.23,124.76,124.83,74837.0,114.9851,115.0219,114.5902,114.6545,74837.0
2019-05-06 15:50:00,124.84,125.18,124.46,124.64,202428.0,114.6637,114.9759,114.3146,114.48,202428.0
2019-05-07 09:30:00,119.55,119.76,115.32,118.43,295202.0,109.8049,109.9978,105.9197,108.7762,295202.0
2019-05-07 09:40:00,118.39,119.17,117.5,119.02,215319.0,108.7394,109.4559,107.922,109.3181,215319.0
2019-05-07 09:50:00,118.93,119.01,117.16,118.72,213173.0,109.2354,109.3089,107.6097,109.0425,213173.0
2019-05-07 10:00:00,118.84,118.84,117.09,117.42,197136.0,109.1528,109.1528,107.5454,107.8485,197136.0
2019-05-07 10:10:00,117.51,117.68,116.75,117.21,101800.0,107.9312,108.0873,107.2331,107.6556,101800.0
2019-05-07 10:20:00,117.21,118.25,117.2,118.0,62484.0,107.6556,108.6108,107.6464,108.3812,62484.0
2019-05-07 10:30:00,117.97,117.98,116.08,116.36,91973.0,108.3537,108.3629,106.6177,106.8749,91973.0
2019-05-07 10:40:00,116.38,117.15,116.13,116.36,65767.0,106.8933,107.6005,106.6637,106.8749,65767.0
2019-05-07 10:50:00,116.36,116.42,115.95,116.33,72385.0,106.8749,106.93,106.4983,106.8474,72385.0
2019-05-07 11:00:00,116.28,116.95,116.17,116.82,75331.0,106.8014,107.4168,106.7004,107.2974,75331.0
2019-05-07 11:10:00,116.84,117.28,116.65,116.83,51567.0,107.3158,107.7199,107.1413,107.3066,51567.0
2019-05-07 11:20:00,116.83,116.85,116.2,116.66,38460.0,107.3066,107.325,106.728,107.1505,38460.0
2019-05-07 11:30:00,116.73,116.87,116.2,116.6,41924.0,107.2148,107.3433,106.728,107.0953,41924.0
2019-05-07 11:40:00,116.66,116.84,116.17,116.31,32896.0,107.1505,107.3158,106.7004,106.829,32896.0
2019-05-07 11:50:00,116.37,116.91,116.09,116.72,54978.0,106.8841,107.3801,106.6269,107.2056,54978.0
2019-05-07 12:00:00,116.62,116.9,116.59,116.71,58785.0,107.1137,107.3709,107.0862,107.1964,58785.0
2019-05-07 12:10:00,116.73,117.15,116.72,116.89,44592.0,107.2148,107.6005,107.2056,107.3617,44592.0
2019-05-07 12:20:00,116.91,117.18,116.83,116.91,63740.0,107.3801,107.6281,107.3066,107.3801,63740.0
2019-05-07 12:30:00,116.89,116.99,116.17,116.18,104703.0,107.3617,107.4536,106.7004,106.7096,104703.0
2019-05-07 12:40:00,116.16,116.34,115.95,116.09,67992.0,106.6912,106.8565,106.4983,106.6269,67992.0
2019-05-07 12:50:00,116.07,116.33,115.95,116.05,46499.0,106.6086,106.8474,106.4983,106.5902,46499.0
2019-05-07 13:00:00,116.0,116.04,115.26,115.37,79869.0,106.5443,106.581,105.8646,105.9656,79869.0
2019-05-07 13:10:00,115.31,115.54,115.02,115.46,56759.0,105.9105,106.1218,105.6441,106.0483,56759.0
2019-05-07 13:20:00,115.46,115.68,115.02,115.05,48847.0,106.0483,106.2503,105.6441,105.6717,48847.0
2019-05-07 13:30:00,115.07,115.1,114.56,114.95,63939.0,105.6901,105.7176,105.2216,105.5798,63939.0
2019-05-07 13:40:00,114.93,114.94,114.41,114.91,31060.0,105.5615,105.5707,105.0839,105.5431,31060.0
2019-05-07 13:50:00,114.92,115.2,114.82,115.05,32404.0,105.5523,105.8095,105.4604,105.6717,32404.0
2019-05-07 14:00:00,115.01,115.1,114.54,114.93,25630.0,105.635,105.7176,105.2033,105.5615,25630.0
2019-05-07 14:10:00,114.91,115.0,114.75,114.97,32726.0,105.5431,105.6258,105.3962,105.5982,32726.0
2019-05-07 14:20:00,114.94,115.3,114.85,115.24,39332.0,105.5707,105.9013,105.488,105.8462,39332.0
2019-05-07 14:30:00,115.23,116.04,115.22,116.0,99589.0,105.837,106.581,105.8278,106.5443,99589.0
2019-05-07 14:40:00,116.03,116.4,115.46,115.46,123346.0,106.5718,106.9117,106.0483,106.0483,123346.0
2019-05-07 14:50:00,115.5,116.22,115.48,116.02,126388.0,106.085,106.7463,106.0666,106.5626,126388.0
2019-05-07 15:00:00,116.0,116.01,115.46,115.69,38522.0,106.5443,106.5534,106.0483,106.2595,38522.0
2019-05-07 15:10:00,115.66,116.71,115.59,116.57,144691.0,106.232,107.1964,106.1677,107.0678,144691.0
2019-05-07 15:20:00,116.57,116.69,115.71,115.79,77651.0,107.0678,107.178,106.2779,106.3514,77651.0
2019-05-07 15:30:00,115.77,115.81,115.41,115.71,112680.0,106.333,106.3697,106.0024,106.2779,112680.0
2019-05-07 15:40:00,115.71,116.76,115.62,116.76,135829.0,106.2779,107.2423,106.1952,107.2423,135829.0
2019-05-07 15:50:00,116.75,117.04,116.46,116.97,304721.0,107.2331,107.4995,106.9668,107.4352,304721.0
2019-05-08 09:30:00,116.25,116.8,115.61,116.45,77596.0,106.7739,107.279,106.186,106.9576,77596.0
2019-05-08 09:40:00,116.39,117.03,116.16,116.84,39576.0,106.9025,107.4903,106.6912,107.3158,39576.0
2019-05-08 09:50:00,116.76,116.76,115.55,115.98,35206.0,107.2423,107.2423,106.1309,106.5259,35206.0
2019-05-08 10:00:00,116.0,116.38,115.31,115.31,36631.0,106.5443,106.8933,105.9105,105.9105,36631.0
2019-05-08 10:10:00,115.28,115.85,115.11,115.43,28707.0,105.8829,106.4065,105.7268,106.0207,28707.0
2019-05-08 10:20:00,115.49,115.53,114.95,115.13,28371.0,106.0758,106.1126,105.5798,105.7452,28371.0
2019-05-08 10:30:00,115.15,115.21,114.3,114.47,48242.0,105.7635,105.8187,104.9828,105.139,48242.0
2019-05-08 10:40:00,114.49,115.01,114.41,114.43,30065.0,105.1573,105.635,105.0839,105.1022,30065.0
2019-05-08 10:50:00,114.43,115.2,114.36,115.2,38684.0,105.1022,105.8095,105.0379,105.8095,38684.0
2019-05-08 11:00:00,115.26,115.7,115.02,115.31,75344.0,105.8646,106.2687,105.6441,105.9105,75344.0
2019-05-08 11:10:00,115.35,115.6,115.15,115.26,52176.0,105.9472,106.1769,105.7635,105.8646,52176.0
2019-05-08 11:20:00,115.26,115.32,115.02,115.03,51367.0,105.8646,105.9197,105.6441,105.6533,51367.0
2019-05-08 11:30:00,115.05,115.38,114.72,114.8,39904.0,105.6717,105.9748,105.3686,105.4421,39904.0
2019-05-08 11:40:00,114.84,114.97,114.63,114.94,29662.0,105.4788,105.5982,105.2859,105.5707,29662.0
2019-05-08 11:50:00,114.96,115.27,114.9,115.09,24576.0,105.589,105.8738,105.5339,105.7084,24576.0
2019-05-08 12:00:00,115.08,115.15,114.47,114.54,17708.0,105.6993,105.7635,105.139,105.2033,17708.0
2019-05-08 12:10:00,114.51,114.72,114.42,114.72,20511.0,105.1757,105.3686,105.0931,105.3686,20511.0
2019-05-08 12:20:00,114.68,114.79,114.53,114.78,13650.0,105.3319,105.4329,105.1941,105.4237,13650.0
2019-05-08 12:30:00,114.75,114.99,114.68,114.89,14873.0,105.3962,105.6166,105.3319,105.5247,14873.0
2019-05-08 12:40:00,114.91,115.18,114.85,115.0,16330.0,105.5431,105.7911,105.488,105.6258,16330.0
2019-05-08 12:50:00,114.96,115.18,114.65,114.65,22295.0,105.589,105.7911,105.3043,105.3043,22295.0
2019-05-08 13:00:00,114.7,115.08,114.57,114.86,39812.0,105.3502,105.6993,105.2308,105.4972,39812.0
2019-05-08 13:10:00,114.84,114.85,114.61,114.71,14306.0,105.4788,105.488,105.2676,105.3594,14306.0
2019-05-08 13:20:00,114.73,114.79,114.5,114.57,14815.0,105.3778,105.4329,105.1665,105.2308,14815.0
2019-05-08 13:30:00,114.6,114.73,114.53,114.7,21792.0,105.2584,105.3778,105.1941,105.3502,21792.0
2019-05-08 13:40:00,114.68,114.76,114.55,114.62,19362.0,105.3319,105.4053,105.2125,105.2767,19362.0
2019-05-08 13:50:00,114.66,114.67,114.52,114.59,18364.0,105.3135,105.3227,105.1849,105.2492,18364.0
2019-05-08 14:00:00,114.59,114.6,114.4,114.48,30508.0,105.2492,105.2584,105.0747,105.1482,30508.0
2019-05-08 14:10:00,114.49,114.49,114.22,114.36,17156.0,105.1573,105.1573,104.9094,105.0379,17156.0
2019-05-08 14:20:00,114.38,114.64,114.29,114.51,19387.0,105.0563,105.2951,104.9736,105.1757,19387.0
2019-05-08 14:30:00,114.49,114.61,114.42,114.53,23248.0,105.1573,105.2676,105.0931,105.1941,23248.0
2019-05-08 14:40:00,114.52,114.7,114.51,114.62,17141.0,105.1849,105.3502,105.1757,105.2767,17141.0
2019-05-08 14:50:00,114.6,114.72,114.49,114.63,93260.0,105.2584,105.3686,105.1573,105.2859,93260.0
2019-05-08 15:00:00,114.68,114.87,114.68,114.76,26226.0,105.3319,105.5064,105.3319,105.4053,26226.0
2019-05-08 15:10:00,114.74,114.99,114.68,114.96,31936.0,105.387,105.6166,105.3319,105.589,31936.0
2019-05-08 15:20:00,114.97,115.32,114.93,115.32,56202.0,105.5982,105.9197,105.5615,105.9197,56202.0
2019-05-08 15:30:00,115.35,115.57,115.24,115.24,39647.0,105.9472,106.1493,105.8462,105.8462,39647.0
2019-05-08 15:40:00,115.23,115.34,114.75,114.84,74615.0,105.837,105.9381,105.3962,105.4788,74615.0
2019-05-08 15:50:00,114.85,115.03,114.46,114.51,189920.0,105.488,105.6533,105.1298,105.1757,189920.0
2019-05-09 09:30:00,113.32,114.0,112.89,112.96,104463.0,104.0827,104.7073,103.6878,103.7521,104463.0
2019-05-09 09:40:00,112.94,112.94,111.91,112.07,49839.0,103.7337,103.7337,102.7877,102.9346,49839.0
2019-05-09 09:50:00,112.05,112.33,111.2,112.33,66818.0,102.9162,103.1734,102.1355,103.1734,66818.0
2019-05-09 10:00:00,112.33,112.33,111.69,112.0,74631.0,103.1734,103.1734,102.5856,102.8703,74631.0
2019-05-09 10:10:00,111.98,112.3,111.9,112.18,67509.0,102.8519,103.1459,102.7785,103.0356,67509.0
2019-05-09 10:20:00,112.09,112.09,111.11,111.23,48999.0,102.953,102.953,102.0529,102.1631,48999.0
2019-05-09 10:30:00,111.25,111.91,111.1,111.64,47653.0,102.1815,102.7877,102.0437,102.5397,47653.0
2019-05-09 10:40:00,111.62,112.16,111.56,112.06,38559.0,102.5213,103.0173,102.4662,102.9254,38559.0
2019-05-09 10:50:00,112.06,112.08,111.61,111.97,72037.0,102.9254,102.9438,102.5121,102.8428,72037.0
2019-05-09 11:00:00,111.93,111.93,111.4,111.5,42084.0,102.806,102.806,102.3192,102.4111,42084.0
2019-05-09 11:10:00,111.45,112.15,111.44,112.02,76554.0,102.3651,103.0081,102.356,102.8887,76554.0
2019-05-09 11:20:00,112.03,112.26,111.58,111.75,49421.0,102.8979,103.1091,102.4846,102.6407,49421.0
2019-05-09 11:30:00,111.8,112.25,111.79,112.02,29115.0,102.6866,103.0999,102.6774,102.8887,29115.0
2019-05-09 11:40:00,112.03,112.62,111.93,112.62,16642.0,102.8979,103.4398,102.806,103.4398,16642.0
2019-05-09 11:50:00,112.62,113.13,112.52,112.85,54267.0,103.4398,103.9082,103.3479,103.651,54267.0
2019-05-09 12:00:00,112.87,112.87,112.48,112.8,22260.0,103.6694,103.6694,103.3112,103.6051,22260.0
2019-05-09 12:10:00,112.85,113.1,112.75,112.95,53782.0,103.651,103.8807,103.5592,103.7429,53782.0
2019-05-09 12:20:00,112.92,113.5,112.79,113.24,22091.0,103.7153,104.248,103.5959,104.0092,22091.0
2019-05-09 12:30:00,113.36,114.1,113.34,113.97,21580.0,104.1195,104.7991,104.1011,104.6797,21580.0
2019-05-09 12:40:00,114.09,114.7,113.94,114.17,41306.0,104.79,105.3502,104.6522,104.8634,41306.0
2019-05-09 12:50:00,114.13,114.32,113.92,114.08,70636.0,104.8267,105.0012,104.6338,104.7808,70636.0
2019-05-09 13:00:00,114.05,114.29,113.92,113.98,23202.0,104.7532,104.9736,104.6338,104.6889,23202.0
2019-05-09 13:10:00,113.98,114.25,113.8,113.82,79800.0,104.6889,104.9369,104.5236,104.542,79800.0
2019-05-09 13:20:00,113.84,114.0,113.76,113.88,11780.0,104.5603,104.7073,104.4869,104.5971,11780.0
2019-05-09 13:30:00,113.95,114.15,113.84,114.13,21773.0,104.6614,104.8451,104.5603,104.8267,21773.0
2019-05-09 13:40:00,114.14,114.39,113.87,114.39,17043.0,104.8359,105.0655,104.5879,105.0655,17043.0
2019-05-09 13:50:00,114.39,114.41,113.96,113.97,33625.0,105.0655,105.0839,104.6705,104.6797,33625.0
2019-05-09 14:00:00,114.0,114.09,113.61,113.81,28112.0,104.7073,104.79,104.3491,104.5328,28112.0
2019-05-09 14:10:00,113.84,114.06,113.62,113.97,19393.0,104.5603,104.7624,104.3583,104.6797,19393.0
2019-05-09 14:20:00,113.98,114.29,113.9,114.28,74597.0,104.6889,104.9736,104.6154,104.9645,74597.0
2019-05-09 14:30:00,114.26,114.54,114.17,114.19,26811.0,104.9461,105.2033,104.8634,104.8818,26811.0
2019-05-09 14:40:00,114.21,114.38,113.87,113.9,16778.0,104.9002,105.0563,104.5879,104.6154,16778.0
2019-05-09 14:50:00,113.9,114.06,113.61,113.61,26403.0,104.6154,104.7624,104.3491,104.3491,26403.0
2019-05-09 15:00:00,113.67,113.74,113.35,113.4,31900.0,104.4042,104.4685,104.1103,104.1562,31900.0
2019-05-09 15:10:00,113.39,113.88,113.39,113.84,42075.0,104.147,104.5971,104.147,104.5603,42075.0
2019-05-09 15:20:00,113.8,114.05,113.41,114.04,33645.0,104.5236,104.7532,104.1654,104.744,33645.0
2019-05-09 15:30:00,114.02,114.48,113.96,114.47,42058.0,104.7257,105.1482,104.6705,105.139,42058.0
2019-05-09 15:40:00,114.48,114.49,114.15,114.15,78317.0,105.1482,105.1573,104.8451,104.8451,78317.0
2019-05-09 15:50:00,114.16,114.42,114.03,114.13,225332.0,104.8542,105.0931,104.7348,104.8267,225332.0
2019-05-10 09:30:00,113.99,116.17,113.61,115.98,152001.0,104.6981,106.7004,104.3491,106.5259,152001.0
2019-05-10 09:40:00,116.11,116.11,114.84,115.6,43560.0,106.6453,106.6453,105.4788,106.1769,43560.0
2019-05-10 09:50:00,115.63,115.63,114.47,114.53,46505.0,106.2044,106.2044,105.139,105.1941,46505.0
2019-05-10 10:00:00,114.54,114.54,114.25,114.49,14135.0,105.2033,105.2033,104.9369,105.1573,14135.0
2019-05-10 10:10:00,114.5,114.59,113.87,114.02,19425.0,105.1665,105.2492,104.5879,104.7257,19425.0
2019-05-10 10:20:00,114.04,114.04,113.66,113.73,20475.0,104.744,104.744,104.395,104.4593,20475.0
2019-05-10 10:30:00,113.7,113.7,112.66,112.66,18821.0,104.4317,104.4317,103.4765,103.4765,18821.0
2019-05-10 10:40:00,112.65,113.05,112.24,112.89,13161.0,103.4673,103.8347,103.0908,103.6878,13161.0
2019-05-10 10:50:00,112.89,113.03,112.63,112.64,70230.0,103.6878,103.8164,103.449,103.4581,70230.0
2019-05-10 11:00:00,112.66,113.17,112.36,113.16,41328.0,103.4765,103.9449,103.201,103.9358,41328.0
2019-05-10 11:10:00,113.23,113.27,112.77,113.15,24848.0,104.0001,104.0368,103.5776,103.9266,24848.0
2019-05-10 11:20:00,113.2,113.31,112.66,112.72,26791.0,103.9725,104.0735,103.4765,103.5316,26791.0
2019-05-10 11:30:00,112.7,112.82,112.44,112.52,20626.0,103.5133,103.6235,103.2745,103.3479,20626.0
2019-05-10 11:40:00,112.48,112.5,111.87,111.96,27135.0,103.3112,103.3296,102.7509,102.8336,27135.0
2019-05-10 11:50:00,111.96,112.75,111.91,112.27,20574.0,102.8336,103.5592,102.7877,103.1183,20574.0
2019-05-10 12:00:00,112.23,112.73,112.21,112.21,19636.0,103.0816,103.5408,103.0632,103.0632,19636.0
2019-05-10 12:10:00,112.28,112.76,112.17,112.68,40032.0,103.1275,103.5684,103.0265,103.4949,40032.0
2019-05-10 12:20:00,112.67,112.9,112.48,112.85,30475.0,103.4857,103.697,103.3112,103.651,30475.0
2019-05-10 12:30:00,112.87,113.57,112.85,113.2,22465.0,103.6694,104.3123,103.651,103.9725,22465.0
2019-05-10 12:40:00,113.24,113.3,112.81,112.88,24662.0,104.0092,104.0643,103.6143,103.6786,24662.0
2019-05-10 12:50:00,112.9,113.45,112.9,113.27,11799.0,103.697,104.2021,103.697,104.0368,11799.0
2019-05-10 13:00:00,113.26,113.44,112.93,112.97,24252.0,104.0276,104.1929,103.7245,103.7612,24252.0
2019-05-10 13:10:00,112.92,113.53,112.8,113.53,29176.0,103.7153,104.2756,103.6051,104.2756,29176.0
2019-05-10 13:20:00,113.71,113.73,113.44,113.46,55004.0,104.4409,104.4593,104.1929,104.2113,55004.0
2019-05-10 13:30:00,113.52,113.67,113.41,113.47,8856.0,104.2664,104.4042,104.1654,104.2205,8856.0
2019-05-10 13:40:00,113.55,113.99,113.5,113.85,10308.0,104.294,104.6981,104.248,104.5695,10308.0
2019-05-10 13:50:00,113.88,113.96,113.78,113.87,9684.0,104.5971,104.6705,104.5052,104.5879,9684.0
2019-05-10 14:00:00,113.88,114.14,113.82,114.07,15577.0,104.5971,104.8359,104.542,104.7716,15577.0
2019-05-10 14:10:00,114.09,114.09,113.46,113.52,14418.0,104.79,104.79,104.2113,104.2664,14418.0
2019-05-10 14:20:00,113.52,113.65,113.39,113.54,24113.0,104.2664,104.3858,104.147,104.2848,24113.0
2019-05-10 14:30:00,113.54,113.82,113.49,113.77,15007.0,104.2848,104.542,104.2389,104.496,15007.0
2019-05-10 14:40:00,113.81,113.81,113.56,113.62,11230.0,104.5328,104.5328,104.3032,104.3583,11230.0
2019-05-10 14:50:00,113.65,113.97,113.65,113.65,17525.0,104.3858,104.6797,104.3858,104.3858,17525.0
2019-05-10 15:00:00,113.66,114.01,113.65,113.83,14300.0,104.395,104.7165,104.3858,104.5511,14300.0
2019-05-10 15:10:00,113.79,114.29,113.75,114.24,19861.0,104.5144,104.9736,104.4777,104.9277,19861.0
2019-05-10 15:20:00,114.24,114.76,114.22,114.65,27895.0,104.9277,105.4053,104.9094,105.3043,27895.0
2019-05-10 15:30:00,114.63,114.65,113.94,113.99,44902.0,105.2859,105.3043,104.6522,104.6981,44902.0
2019-05-10 15:40:00,114.0,114.06,113.67,113.69,52855.0,104.7073,104.7624,104.4042,104.4226,52855.0
2019-05-10 15:50:00,113.68,114.19,113.55,114.01,152122.0,104.4134,104.8818,104.294,104.7165,152122.0
2019-05-13 09:30:00,110.62,111.44,109.62,111.04,51190.0,101.6028,102.356,100.6843,101.9886,51190.0
2019-05-13 09:40:00,111.0,111.35,110.42,110.6,23933.0,101.9518,102.2733,101.4191,101.5844,23933.0
2019-05-13 09:50:00,110.6,110.6,109.52,110.0,48970.0,101.5844,101.5844,100.5925,101.0333,48970.0
2019-05-13 10:00:00,109.97,109.97,109.27,109.95,82915.0,101.0058,101.0058,100.3629,100.9874,82915.0
2019-05-13 10:10:00,109.95,110.43,109.81,110.17,30978.0,100.9874,101.4283,100.8588,101.1895,30978.0
2019-05-13 10:20:00,110.12,110.26,109.5,109.7,11672.0,101.1436,101.2722,100.5741,100.7578,11672.0
2019-05-13 10:30:00,109.66,110.14,109.47,109.91,17713.0,100.7211,101.1619,100.5465,100.9507,17713.0
2019-05-13 10:40:00,109.91,110.24,109.41,109.47,29630.0,100.9507,101.2538,100.4914,100.5465,29630.0
2019-05-13 10:50:00,109.37,109.66,109.35,109.56,20438.0,100.4547,100.7211,100.4363,100.6292,20438.0
2019-05-13 11:00:00,109.59,109.8,109.15,109.28,17743.0,100.6568,100.8496,100.2526,100.372,17743.0
2019-05-13 11:10:00,109.25,109.44,108.91,109.12,18308.0,100.3445,100.519,100.0322,100.2251,18308.0
2019-05-13 11:20:00,109.01,109.26,108.83,108.87,24704.0,100.124,100.3537,99.9587,99.9955,24704.0
2019-05-13 11:30:00,108.88,109.18,108.75,108.84,21991.0,100.0046,100.2802,99.8852,99.9679,21991.0
2019-05-13 11:40:00,108.8,108.84,108.54,108.75,16033.0,99.9312,99.9679,99.6924,99.8852,16033.0
2019-05-13 11:50:00,108.75,109.09,108.58,109.02,19337.0,99.8852,100.1975,99.7291,100.1332,19337.0
2019-05-13 12:00:00,108.99,109.04,108.72,108.79,19197.0,100.1057,100.1516,99.8577,99.922,19197.0
2019-05-13 12:10:00,108.86,109.3,108.86,109.28,10988.0,99.9863,100.3904,99.9863,100.372,10988.0
2019-05-13 12:20:00,109.25,109.31,108.9,109.18,12501.0,100.3445,100.3996,100.023,100.2802,12501.0
2019-05-13 12:30:00,109.22,109.48,109.13,109.27,10385.0,100.3169,100.5557,100.2343,100.3629,10385.0
2019-05-13 12:40:00,109.29,109.29,109.06,109.16,24103.0,100.3812,100.3812,100.17,100.2618,24103.0
2019-05-13 12:50:00,109.11,109.11,108.47,108.57,24867.0,100.2159,100.2159,99.6281,99.7199,24867.0
2019-05-13 13:00:00,108.51,108.53,108.27,108.3,10399.0,99.6648,99.6832,99.4444,99.4719,10399.0
2019-05-13 13:10:00,108.26,108.55,108.23,108.23,24864.0,99.4352,99.7015,99.4076,99.4076,24864.0
2019-05-13 13:20:00,108.24,108.55,108.2,108.39,19385.0,99.4168,99.7015,99.3801,99.5546,19385.0
2019-05-13 13:30:00,108.38,108.81,108.33,108.66,16364.0,99.5454,99.9403,99.4995,99.8026,16364.0
2019-05-13 13:40:00,108.7,108.74,108.48,108.69,10414.0,99.8393,99.8761,99.6372,99.8301,10414.0
2019-05-13 13:50:00,108.67,108.84,108.53,108.82,8900.0,99.8118,99.9679,99.6832,99.9495,8900.0
2019-05-13 14:00:00,108.77,109.02,108.71,108.86,9991.0,99.9036,100.1332,99.8485,99.9863,9991.0
2019-05-13 14:10:00,108.85,108.86,108.51,108.58,17778.0,99.9771,99.9863,99.6648,99.7291,17778.0
2019-05-13 14:20:00,108.62,109.46,108.62,109.18,17229.0,99.7658,100.5374,99.7658,100.2802,17229.0
2019-05-13 14:30:00,109.18,109.21,108.92,109.05,12823.0,100.2802,100.3077,100.0414,100.1608,12823.0
2019-05-13 14:40:00,109.01,109.2,108.78,109.17,10827.0,100.124,100.2986,99.9128,100.271,10827.0
2019-05-13 14:50:00,109.2,109.54,109.2,109.25,12839.0,100.2986,100.6108,100.2986,100.3445,12839.0
2019-05-13 15:00:00,109.25,109.48,109.1,109.19,21007.0,100.3445,100.5557,100.2067,100.2894,21007.0
2019-05-13 15:10:00,109.22,109.3,108.94,108.98,13900.0,100.3169,100.3904,100.0598,100.0965,13900.0
2019-05-13 15:20:00,108.97,109.0,108.7,108.92,25866.0,100.0873,100.1149,99.8393,100.0414,25866.0
2019-05-13 15:30:00,108.92,108.92,108.27,108.61,32101.0,100.0414,100.0414,99.4444,99.7567,32101.0
2019-05-13 15:40:00,108.66,108.87,108.61,108.82,34510.0,99.8026,99.9955,99.7567,99.9495,34510.0
2019-05-13 15:50:00,108.77,109.15,108.73,108.82,104292.0,99.9036,100.2526,99.8669,99.9495,104292.0
2019-05-14 09:30:00,109.28,109.79,109.13,109.66,53150.0,101.0591,101.5307,100.9204,101.4105,53150.0
2019-05-14 09:40:00,109.7,109.89,108.52,108.52,28425.0,101.4475,101.6232,100.3563,100.3563,28425.0
2019-05-14 09:50:00,108.5,108.87,108.28,108.84,38853.0,100.3378,100.6799,100.1343,100.6522,38853.0
2019-05-14 10:00:00,108.83,109.19,108.64,109.02,28094.0,100.6429,100.9758,100.4672,100.8186,28094.0
2019-05-14 10:10:00,109.08,109.38,108.97,109.24,24534.0,100.8741,101.1516,100.7724,101.0221,24534.0
2019-05-14 10:20:00,109.27,109.74,109.27,109.53,29595.0,101.0498,101.4845,101.0498,101.2903,29595.0
2019-05-14 10:30:00,109.55,109.68,109.04,109.43,23329.0,101.3088,101.429,100.8371,101.1978,23329.0
2019-05-14 10:40:00,109.43,109.75,109.38,109.43,17698.0,101.1978,101.4937,101.1516,101.1978,17698.0
2019-05-14 10:50:00,109.4,109.42,109.14,109.32,16316.0,101.1701,101.1885,100.9296,101.0961,16316.0
2019-05-14 11:00:00,109.33,109.73,109.07,109.7,17988.0,101.1053,101.4752,100.8649,101.4475,17988.0
2019-05-14 11:10:00,109.73,109.76,109.36,109.45,15048.0,101.4752,101.503,101.1331,101.2163,15048.0
2019-05-14 11:20:00,109.45,109.74,109.31,109.63,15219.0,101.2163,101.4845,101.0868,101.3827,15219.0
2019-05-14 11:30:00,109.62,109.85,109.58,109.69,13963.0,101.3735,101.5862,101.3365,101.4382,13963.0
2019-05-14 11:40:00,109.7,109.8,109.48,109.6,13807.0,101.4475,101.54,101.244,101.355,13807.0
2019-05-14 11:50:00,109.59,109.6,109.3,109.47,10700.0,101.3458,101.355,101.0776,101.2348,10700.0
2019-05-14 12:00:00,109.5,109.78,109.48,109.57,5561.0,101.2625,101.5215,101.244,101.3273,5561.0
2019-05-14 12:10:00,109.5,109.64,109.17,109.17,15633.0,101.2625,101.392,100.9574,100.9574,15633.0
2019-05-14 12:20:00,109.18,109.54,109.16,109.36,18319.0,100.9666,101.2995,100.9481,101.1331,18319.0
2019-05-14 12:30:00,109.36,109.5,109.29,109.5,9681.0,101.1331,101.2625,101.0683,101.2625,9681.0
2019-05-14 12:40:00,109.5,109.61,109.38,109.53,14229.0,101.2625,101.3643,101.1516,101.2903,14229.0
2019-05-14 12:50:00,109.51,109.6,109.42,109.58,17991.0,101.2718,101.355,101.1885,101.3365,17991.0
2019-05-14 13:00:00,109.61,109.96,109.61,109.94,19026.0,101.3643,101.6879,101.3643,101.6694,19026.0
2019-05-14 13:10:00,109.92,110.24,109.91,110.15,24158.0,101.6509,101.9469,101.6417,101.8636,24158.0
2019-05-14 13:20:00,110.13,110.43,110.13,110.28,13407.0,101.8451,102.1226,101.8451,101.9838,13407.0
2019-05-14 13:30:00,110.28,110.51,110.28,110.48,10397.0,101.9838,102.1965,101.9838,102.1688,10397.0
2019-05-14 13:40:00,110.48,110.68,110.44,110.67,17817.0,102.1688,102.3538,102.1318,102.3445,17817.0
2019-05-14 13:50:00,110.68,110.7,110.48,110.6,12979.0,102.3538,102.3723,102.1688,102.2798,12979.0
2019-05-14 14:00:00,110.59,110.66,110.03,110.19,12774.0,102.2705,102.3353,101.7527,101.9006,12774.0
2019-05-14 14:10:00,110.16,110.37,110.03,110.31,13708.0,101.8729,102.0671,101.7527,102.0116,13708.0
2019-05-14 14:20:00,110.31,110.68,110.31,110.6,34370.0,102.0116,102.3538,102.0116,102.2798,34370.0
2019-05-14 14:30:00,110.59,110.9,110.55,110.82,23359.0,102.2705,102.5572,102.2335,102.4832,23359.0
2019-05-14 14:40:00,110.82,110.82,110.09,110.12,15493.0,102.4832,102.4832,101.8081,101.8359,15493.0
2019-05-14 14:50:00,110.14,110.24,110.04,110.15,17072.0,101.8544,101.9469,101.7619,101.8636,17072.0
2019-05-14 15:00:00,110.14,110.54,110.06,110.53,33533.0,101.8544,102.2243,101.7804,102.215,33533.0
2019-05-14 15:10:00,110.52,110.6,110.41,110.55,44063.0,102.2058,102.2798,102.1041,102.2335,44063.0
2019-05-14 15:20:00,110.57,110.59,110.37,110.44,21734.0,102.252,102.2705,102.0671,102.1318,21734.0
2019-05-14 15:30:00,110.41,110.41,109.78,109.9,34124.0,102.1041,102.1041,101.5215,101.6324,34124.0
2019-05-14 15:40:00,109.88,110.08,109.74,109.86,40167.0,101.6139,101.7989,101.4845,101.5954,40167.0
2019-05-14 15:50:00,109.86,109.88,109.51,109.53,111954.0,101.5954,101.6139,101.2718,101.2903,111954.0
2019-05-15 09:30:00,108.79,109.88,108.5,109.36,33790.0,100.6059,101.6139,100.3378,101.1331,33790.0
2019-05-15 09:40:00,109.35,109.46,108.91,108.91,18171.0,101.1238,101.2255,100.7169,100.7169,18171.0
2019-05-15 09:50:00,108.95,109.34,108.6,108.6,79401.0,100.7539,101.1146,100.4302,100.4302,79401.0
2019-05-15 10:00:00,108.66,109.13,108.34,108.57,47314.0,100.4857,100.9204,100.1898,100.4025,47314.0
2019-05-15 10:10:00,108.62,109.58,108.46,109.42,122272.0,100.4487,101.3365,100.3008,101.1885,122272.0
2019-05-15 10:20:00,109.47,110.08,109.2,109.93,31663.0,101.2348,101.7989,100.9851,101.6602,31663.0
2019-05-15 10:30:00,109.95,110.17,109.65,109.71,19403.0,101.6787,101.8821,101.4012,101.4567,19403.0
2019-05-15 10:40:00,109.75,110.05,109.72,109.97,31560.0,101.4937,101.7712,101.466,101.6972,31560.0
2019-05-15 10:50:00,109.99,110.45,109.99,110.26,54198.0,101.7157,102.1411,101.7157,101.9654,54198.0
2019-05-15 11:00:00,110.23,110.41,110.07,110.4,60772.0,101.9376,102.1041,101.7896,102.0948,60772.0
2019-05-15 11:10:00,110.4,110.54,110.22,110.32,12896.0,102.0948,102.2243,101.9284,102.0208,12896.0
2019-05-15 11:20:00,110.27,110.4,110.06,110.37,16696.0,101.9746,102.0948,101.7804,102.0671,16696.0
2019-05-15 11:30:00,110.49,110.73,110.45,110.58,16092.0,102.1781,102.4,102.1411,102.2613,16092.0
2019-05-15 11:40:00,110.6,110.84,110.32,110.42,12840.0,102.2798,102.5017,102.0208,102.1133,12840.0
2019-05-15 11:50:00,110.42,110.69,110.37,110.66,10432.0,102.1133,102.363,102.0671,102.3353,10432.0
2019-05-15 12:00:00,110.67,111.16,110.66,110.87,34453.0,102.3445,102.7976,102.3353,102.5295,34453.0
2019-05-15 12:10:00,110.87,110.94,110.52,110.52,9499.0,102.5295,102.5942,102.2058,102.2058,9499.0
2019-05-15 12:20:00,110.52,110.52,110.13,110.23,14860.0,102.2058,102.2058,101.8451,101.9376,14860.0
2019-05-15 12:30:00,110.23,110.45,110.19,110.39,9343.0,101.9376,102.1411,101.9006,102.0856,9343.0
2019-05-15 12:40:00,110.4,110.59,110.31,110.48,9642.0,102.0948,102.2705,102.0116,102.1688,9642.0
2019-05-15 12:50:00,110.45,110.46,110.07,110.24,8856.0,102.1411,102.1503,101.7896,101.9469,8856.0
2019-05-15 13:00:00,110.26,110.39,110.14,110.23,11801.0,101.9654,102.0856,101.8544,101.9376,11801.0
2019-05-15 13:10:00,110.23,110.28,110.08,110.1,15560.0,101.9376,101.9838,101.7989,101.8174,15560.0
2019-05-15 13:20:00,110.14,110.18,110.03,110.13,7225.0,101.8544,101.8914,101.7527,101.8451,7225.0
2019-05-15 13:30:00,110.14,110.32,110.13,110.3,11597.0,101.8544,102.0208,101.8451,102.0023,11597.0
2019-05-15 13:40:00,110.31,110.31,110.15,110.27,9795.0,102.0116,102.0116,101.8636,101.9746,9795.0
2019-05-15 13:50:00,110.24,110.44,110.24,110.35,10500.0,101.9469,102.1318,101.9469,102.0486,10500.0
2019-05-15 14:00:00,110.33,110.59,110.32,110.52,11217.0,102.0301,102.2705,102.0208,102.2058,11217.0
2019-05-15 14:10:00,110.58,110.76,110.55,110.62,23989.0,102.2613,102.4277,102.2335,102.2983,23989.0
2019-05-15 14:20:00,110.65,110.91,110.65,110.82,13606.0,102.326,102.5665,102.326,102.4832,13606.0
2019-05-15 14:30:00,110.85,110.86,110.67,110.86,15587.0,102.511,102.5202,102.3445,102.5202,15587.0
2019-05-15 14:40:00,110.86,111.03,110.86,111.02,18603.0,102.5202,102.6774,102.5202,102.6682,18603.0
2019-05-15 14:50:00,111.02,111.02,110.65,110.82,26780.0,102.6682,102.6682,102.326,102.4832,26780.0
2019-05-15 15:00:00,110.83,110.96,110.74,110.88,25252.0,102.4925,102.6127,102.4092,102.5387,25252.0
2019-05-15 15:10:00,110.87,110.97,110.81,110.92,20960.0,102.5295,102.6219,102.474,102.5757,20960.0
2019-05-15 15:20:00,110.92,111.1,110.82,111.01,53300.0,102.5757,102.7422,102.4832,102.6589,53300.0
2019-05-15 15:30:00,110.97,110.99,110.72,110.77,37210.0,102.6219,102.6404,102.3907,102.437,37210.0
2019-05-15 15:40:00,110.76,110.79,110.51,110.54,45940.0,102.4277,102.4555,102.1965,102.2243,45940.0
2019-05-15 15:50:00,110.56,110.7,110.31,110.35,158835.0,102.2428,102.3723,102.0116,102.0486,158835.0
2019-05-16 09:30:00,109.73,109.73,108.88,109.01,37042.0,101.4752,101.4752,100.6892,100.8094,37042.0
2019-05-16 09:40:00,109.08,109.94,108.64,109.23,36939.0,100.8741,101.6694,100.4672,101.0128,36939.0
2019-05-16 09:50:00,109.16,109.28,108.71,108.9,29354.0,100.9481,101.0591,100.532,100.7077,29354.0
2019-05-16 10:00:00,108.8,108.9,108.49,108.57,41242.0,100.6152,100.7077,100.3285,100.4025,41242.0
2019-05-16 10:10:00,108.62,109.3,108.53,109.26,53912.0,100.4487,101.0776,100.3655,101.0406,53912.0
2019-05-16 10:20:00,109.25,109.45,108.87,109.09,27763.0,101.0313,101.2163,100.6799,100.8834,27763.0
2019-05-16 10:30:00,109.05,109.61,109.05,109.61,27264.0,100.8464,101.3643,100.8464,101.3643,27264.0
2019-05-16 10:40:00,109.61,109.84,109.59,109.65,22264.0,101.3643,101.577,101.3458,101.4012,22264.0
2019-05-16 10:50:00,109.65,110.01,109.6,109.8,27088.0,101.4012,101.7342,101.355,101.54,27088.0
2019-05-16 11:00:00,109.88,109.97,109.49,109.55,29467.0,101.6139,101.6972,101.2533,101.3088,29467.0
2019-05-16 11:10:00,109.52,109.89,109.49,109.89,30597.0,101.281,101.6232,101.2533,101.6232,30597.0
2019-05-16 11:20:00,109.92,110.02,109.83,109.9,22339.0,101.6509,101.7434,101.5677,101.6324,22339.0
2019-05-16 11:30:00,109.84,109.84,109.54,109.64,25277.0,101.577,101.577,101.2995,101.392,25277.0
2019-05-16 11:40:00,109.61,109.82,109.44,109.58,31398.0,101.3643,101.5585,101.207,101.3365,31398.0
2019-05-16 11:50:00,109.59,109.72,109.37,109.42,21597.0,101.3458,101.466,101.1423,101.1885,21597.0
2019-05-16 12:00:00,109.45,109.55,109.32,109.39,40259.0,101.2163,101.3088,101.0961,101.1608,40259.0
2019-05-16 12:10:00,109.39,109.76,109.38,109.76,16382.0,101.1608,101.503,101.1516,101.503,16382.0
2019-05-16 12:20:00,109.73,109.84,109.61,109.66,11067.0,101.4752,101.577,101.3643,101.4105,11067.0
2019-05-16 12:30:00,109.65,109.86,109.63,109.69,13904.0,101.4012,101.5954,101.3827,101.4382,13904.0
2019-05-16 12:40:00,109.68,109.75,109.61,109.62,13912.0,101.429,101.4937,101.3643,101.3735,13912.0
2019-05-16 12:50:00,109.58,109.63,109.49,109.52,15576.0,101.3365,101.3827,101.2533,101.281,15576.0
2019-05-16 13:00:00,109.53,109.68,109.23,109.26,19180.0,101.2903,101.429,101.0128,101.0406,19180.0
2019-05-16 13:10:00,109.25,109.46,109.2,109.22,28997.0,101.0313,101.2255,100.9851,101.0036,28997.0
2019-05-16 13:20:00,109.2,109.32,109.02,109.11,24941.0,100.9851,101.0961,100.8186,100.9019,24941.0
2019-05-16 13:30:00,109.14,109.19,108.93,108.93,16909.0,100.9296,100.9758,100.7354,100.7354,16909.0
2019-05-16 13:40:00,108.93,108.98,108.46,108.51,22814.0,100.7354,100.7816,100.3008,100.347,22814.0
2019-05-16 13:50:00,108.49,108.67,108.42,108.52,15916.0,100.3285,100.495,100.2638,100.3563,15916.0
2019-05-16 14:00:00,108.49,108.88,108.49,108.8,31914.0,100.3285,100.6892,100.3285,100.6152,31914.0
2019-05-16 14:10:00,108.8,109.02,108.56,108.82,106554.0,100.6152,100.8186,100.3932,100.6337,106554.0
2019-05-16 14:20:00,108.81,109.16,108.65,109.15,23124.0,100.6244,100.9481,100.4765,100.9389,23124.0
2019-05-16 14:30:00,109.16,109.4,109.09,109.37,20669.0,100.9481,101.1701,100.8834,101.1423,20669.0
2019-05-16 14:40:00,109.37,109.51,109.23,109.44,27062.0,101.1423,101.2718,101.0128,101.207,27062.0
2019-05-16 14:50:00,109.45,109.46,109.14,109.26,27935.0,101.2163,101.2255,100.9296,101.0406,27935.0
2019-05-16 15:00:00,109.21,109.36,109.09,109.28,41154.0,100.9943,101.1331,100.8834,101.0591,41154.0
2019-05-16 15:10:00,109.26,109.34,109.18,109.2,26512.0,101.0406,101.1146,100.9666,100.9851,26512.0
2019-05-16 15:20:00,109.18,109.29,109.11,109.25,31994.0,100.9666,101.0683,100.9019,101.0313,31994.0
2019-05-16 15:30:00,109.25,109.25,108.92,109.12,40064.0,101.0313,101.0313,100.7262,100.9111,40064.0
2019-05-16 15:40:00,109.14,109.18,108.91,108.94,45807.0,100.9296,100.9666,100.7169,100.7447,45807.0
2019-05-16 15:50:00,108.96,108.97,108.66,108.77,84264.0,100.7632,100.7724,100.4857,100.5874,84264.0
2019-05-17 09:30:00,107.72,109.18,107.35,108.42,87792.0,99.6164,100.9666,99.2743,100.2638,87792.0
2019-05-17 09:40:00,108.5,109.41,108.46,109.12,31982.0,100.3378,101.1793,100.3008,100.9111,31982.0
2019-05-17 09:50:00,109.09,109.29,108.68,109.06,15759.0,100.8834,101.0683,100.5042,100.8556,15759.0
2019-05-17 10:00:00,109.17,109.59,109.11,109.31,17817.0,100.9574,101.3458,100.9019,101.0868,17817.0
2019-05-17 10:10:00,109.29,109.54,108.92,109.54,23438.0,101.0683,101.2995,100.7262,101.2995,23438.0
2019-05-17 10:20:00,109.57,109.9,109.47,109.71,11901.0,101.3273,101.6324,101.2348,101.4567,11901.0
2019-05-17 10:30:00,109.71,109.74,109.25,109.42,9933.0,101.4567,101.4845,101.0313,101.1885,9933.0
2019-05-17 10:40:00,109.45,109.87,109.32,109.7,13500.0,101.2163,101.6047,101.0961,101.4475,13500.0
2019-05-17 10:50:00,109.81,110.19,109.74,110.05,31895.0,101.5492,101.9006,101.4845,101.7712,31895.0
2019-05-17 11:00:00,110.14,110.32,109.9,110.0,14440.0,101.8544,102.0208,101.6324,101.7249,14440.0
2019-05-17 11:10:00,109.98,110.27,109.75,109.79,15630.0,101.7064,101.9746,101.4937,101.5307,15630.0
2019-05-17 11:20:00,109.82,110.02,109.73,109.89,31603.0,101.5585,101.7434,101.4752,101.6232,31603.0
2019-05-17 11:30:00,109.89,109.99,109.64,109.87,59183.0,101.6232,101.7157,101.392,101.6047,59183.0
2019-05-17 11:40:00,109.84,109.84,109.51,109.56,124556.0,101.577,101.577,101.2718,101.318,124556.0
2019-05-17 11:50:00,109.5,109.77,109.44,109.71,12016.0,101.2625,101.5122,101.207,101.4567,12016.0
2019-05-17 12:00:00,109.68,109.86,109.44,109.62,20597.0,101.429,101.5954,101.207,101.3735,20597.0
2019-05-17 12:10:00,109.63,109.8,109.51,109.74,10690.0,101.3827,101.54,101.2718,101.4845,10690.0
2019-05-17 12:20:00,109.76,109.88,109.59,109.66,16847.0,101.503,101.6139,101.3458,101.4105,16847.0
2019-05-17 12:30:00,109.61,109.63,109.35,109.44,6300.0,101.3643,101.3827,101.1238,101.207,6300.0
2019-05-17 12:40:00,109.39,109.78,109.39,109.7,14874.0,101.1608,101.5215,101.1608,101.4475,14874.0
2019-05-17 12:50:00,109.74,109.85,109.58,109.74,13764.0,101.4845,101.5862,101.3365,101.4845,13764.0
2019-05-17 13:00:00,109.79,109.91,109.68,109.84,11477.0,101.5307,101.6417,101.429,101.577,11477.0
2019-05-17 13:10:00,109.94,110.21,109.94,110.1,25090.0,101.6694,101.9191,101.6694,101.8174,25090.0
2019-05-17 13:20:00,110.08,110.26,109.55,109.55,23635.0,101.7989,101.9654,101.3088,101.3088,23635.0
2019-05-17 13:30:00,109.55,109.84,109.44,109.76,14721.0,101.3088,101.577,101.207,101.503,14721.0
2019-05-17 13:40:00,109.76,109.82,109.4,109.6,14030.0,101.503,101.5585,101.1701,101.355,14030.0
2019-05-17 13:50:00,109.51,109.56,109.42,109.56,11755.0,101.2718,101.318,101.1885,101.318,11755.0
2019-05-17 14:00:00,109.5,109.71,109.36,109.52,17907.0,101.2625,101.4567,101.1331,101.281,17907.0
2019-05-17 14:10:00,109.5,109.64,109.45,109.64,29343.0,101.2625,101.392,101.2163,101.392,29343.0
2019-05-17 14:20:00,109.62,109.66,109.44,109.44,20681.0,101.3735,101.4105,101.207,101.207,20681.0
2019-05-17 14:30:00,109.41,109.46,109.36,109.38,14456.0,101.1793,101.2255,101.1331,101.1516,14456.0
2019-05-17 14:40:00,109.32,109.32,109.08,109.14,10509.0,101.0961,101.0961,100.8741,100.9296,10509.0
2019-05-17 14:50:00,109.17,109.28,109.04,109.28,23323.0,100.9574,101.0591,100.8371,101.0591,23323.0
2019-05-17 15:00:00,109.28,109.34,108.57,108.59,33350.0,101.0591,101.1146,100.4025,100.421,33350.0
2019-05-17 15:10:00,108.56,108.72,108.3,108.33,29394.0,100.3932,100.5412,100.1528,100.1805,29394.0
2019-05-17 15:20:00,108.33,108.58,108.22,108.48,27197.0,100.1805,100.4117,100.0788,100.3193,27197.0
2019-05-17 15:30:00,108.49,108.66,108.34,108.35,42702.0,100.3285,100.4857,100.1898,100.199,42702.0
2019-05-17 15:40:00,108.32,108.66,108.25,108.51,80129.0,100.1713,100.4857,100.1066,100.347,80129.0
2019-05-17 15:50:00,108.49,108.74,108.41,108.6,144831.0,100.3285,100.5597,100.2545,100.4302,144831.0
2019-05-20 09:30:00,105.62,106.8,105.42,106.26,47812.0,97.6744,98.7656,97.4895,98.2663,47812.0
2019-05-20 09:40:00,106.3,107.27,106.17,106.42,44447.0,98.3033,99.2003,98.183,98.4142,44447.0
2019-05-20 09:50:00,106.37,106.66,106.12,106.48,47061.0,98.368,98.6362,98.1368,98.4697,47061.0
2019-05-20 10:00:00,106.43,106.43,105.88,106.24,23732.0,98.4235,98.4235,97.9149,98.2478,23732.0
2019-05-20 10:10:00,106.28,106.5,106.12,106.35,18185.0,98.2848,98.4882,98.1368,98.3495,18185.0
2019-05-20 10:20:00,106.33,106.88,106.33,106.8,14535.0,98.331,98.8396,98.331,98.7656,14535.0
2019-05-20 10:30:00,106.77,107.16,106.72,106.95,21037.0,98.7379,99.0986,98.6917,98.9044,21037.0
2019-05-20 10:40:00,106.96,107.1,106.63,106.64,31138.0,98.9136,99.0431,98.6084,98.6177,31138.0
2019-05-20 10:50:00,106.67,107.08,106.59,106.98,25145.0,98.6454,99.0246,98.5714,98.9321,25145.0
2019-05-20 11:00:00,107.03,107.03,106.31,106.47,18534.0,98.9783,98.9783,98.3125,98.4605,18534.0
2019-05-20 11:10:00,106.44,107.05,106.4,106.43,26929.0,98.4327,98.9968,98.3957,98.4235,26929.0
2019-05-20 11:20:00,106.43,106.94,106.34,106.74,16170.0,98.4235,98.8951,98.3402,98.7102,16170.0
2019-05-20 11:30:00,106.8,106.99,106.5,106.68,18404.0,98.7656,98.9414,98.4882,98.6547,18404.0
2019-05-20 11:40:00,106.69,106.91,106.64,106.86,11498.0,98.6639,98.8674,98.6177,98.8211,11498.0
2019-05-20 11:50:00,106.83,106.91,106.68,106.75,11093.0,98.7934,98.8674,98.6547,98.7194,11093.0
2019-05-20 12:00:00,106.82,106.99,106.69,106.72,17131.0,98.7841,98.9414,98.6639,98.6917,17131.0
2019-05-20 12:10:00,106.74,106.88,106.68,106.73,14531.0,98.7102,98.8396,98.6547,98.7009,14531.0
2019-05-20 12:20:00,106.68,106.76,106.39,106.43,15431.0,98.6547,98.7287,98.3865,98.4235,15431.0
2019-05-20 12:30:00,106.41,106.74,106.35,106.68,18235.0,98.405,98.7102,98.3495,98.6547,18235.0
2019-05-20 12:40:00,106.67,106.72,106.52,106.59,18063.0,98.6454,98.6917,98.5067,98.5714,18063.0
2019-05-20 12:50:00,106.59,106.63,106.46,106.51,19015.0,98.5714,98.6084,98.4512,98.4975,19015.0
2019-05-20 13:00:00,106.49,106.6,106.36,106.49,14093.0,98.479,98.5807,98.3587,98.479,14093.0
2019-05-20 13:10:00,106.54,106.67,106.46,106.58,14051.0,98.5252,98.6454,98.4512,98.5622,14051.0
2019-05-20 13:20:00,106.68,106.69,106.41,106.53,11600.0,98.6547,98.6639,98.405,98.516,11600.0
2019-05-20 13:30:00,106.52,106.52,106.16,106.16,15163.0,98.5067,98.5067,98.1738,98.1738,15163.0
2019-05-20 13:40:00,106.14,106.2,105.93,106.06,8350.0,98.1553,98.2108,97.9611,98.0813,8350.0
2019-05-20 13:50:00,106.15,106.15,105.71,105.85,8909.0,98.1645,98.1645,97.7576,97.8871,8909.0
2019-05-20 14:00:00,105.85,105.88,105.5,105.55,21442.0,97.8871,97.9149,97.5634,97.6097,21442.0
2019-05-20 14:10:00,105.55,105.73,105.54,105.54,15896.0,97.6097,97.7761,97.6004,97.6004,15896.0
2019-05-20 14:20:00,105.52,105.61,105.33,105.39,9463.0,97.5819,97.6652,97.4062,97.4617,9463.0
2019-05-20 14:30:00,105.36,105.55,105.09,105.2,26091.0,97.434,97.6097,97.1843,97.286,26091.0
2019-05-20 14:40:00,105.2,105.44,105.07,105.07,21251.0,97.286,97.508,97.1658,97.1658,21251.0
2019-05-20 14:50:00,105.09,105.33,105.05,105.2,24406.0,97.1843,97.4062,97.1473,97.286,24406.0
2019-05-20 15:00:00,105.19,105.43,105.18,105.31,35362.0,97.2768,97.4987,97.2675,97.3877,35362.0
2019-05-20 15:10:00,105.32,105.54,105.17,105.47,35679.0,97.397,97.6004,97.2583,97.5357,35679.0
2019-05-20 15:20:00,105.46,105.57,105.33,105.57,29476.0,97.5264,97.6282,97.4062,97.6282,29476.0
2019-05-20 15:30:00,105.55,105.91,105.47,105.78,36405.0,97.6097,97.9426,97.5357,97.8224,36405.0
2019-05-20 15:40:00,105.82,105.89,105.72,105.72,46729.0,97.8594,97.9241,97.7669,97.7669,46729.0
2019-05-20 15:50:00,105.75,105.93,105.55,105.62,151781.0,97.7946,97.9611,97.6097,97.6744,151781.0
2019-05-21 09:30:00,107.03,107.45,106.64,107.39,42681.0,98.9783,99.3667,98.6177,99.3113,42681.0
2019-05-21 09:40:00,107.36,107.76,107.08,107.59,63210.0,99.2835,99.6534,99.0246,99.4962,63210.0
2019-05-21 09:50:00,107.58,107.69,107.18,107.36,45141.0,99.487,99.5887,99.1171,99.2835,45141.0
2019-05-21 10:00:00,107.36,107.66,107.26,107.33,20918.0,99.2835,99.5609,99.191,99.2558,20918.0
2019-05-21 10:10:00,107.39,107.43,107.0,107.03,26052.0,99.3113,99.3482,98.9506,98.9783,26052.0
2019-05-21 10:20:00,107.13,107.69,107.0,107.62,37143.0,99.0708,99.5887,98.9506,99.524,37143.0
2019-05-21 10:30:00,107.65,107.88,107.44,107.84,18363.0,99.5517,99.7644,99.3575,99.7274,18363.0
2019-05-21 10:40:00,107.87,107.87,107.6,107.63,10451.0,99.7551,99.7551,99.5055,99.5332,10451.0
2019-05-21 10:50:00,107.59,108.12,107.59,107.92,24574.0,99.4962,99.9863,99.4962,99.8014,24574.0
2019-05-21 11:00:00,107.95,108.07,107.64,108.02,20100.0,99.8291,99.9401,99.5425,99.8939,20100.0
2019-05-21 11:10:00,108.02,108.23,107.72,108.21,41345.0,99.8939,100.0881,99.6164,100.0696,41345.0
2019-05-21 11:20:00,108.22,108.4,107.89,108.33,43474.0,100.0788,100.2453,99.7736,100.1805,43474.0
2019-05-21 11:30:00,108.32,108.37,107.96,108.21,64692.0,100.1713,100.2175,99.8384,100.0696,64692.0
2019-05-21 11:40:00,108.19,108.33,107.9,107.95,58845.0,100.0511,100.1805,99.7829,99.8291,58845.0
2019-05-21 11:50:00,107.95,107.98,107.69,107.73,18856.0,99.8291,99.8569,99.5887,99.6257,18856.0
2019-05-21 12:00:00,107.78,108.17,107.77,108.02,20583.0,99.6719,100.0326,99.6627,99.8939,20583.0
2019-05-21 12:10:00,107.99,108.1,107.81,107.84,11873.0,99.8661,99.9678,99.6997,99.7274,11873.0
2019-05-21 12:20:00,107.8,107.91,107.7,107.76,16086.0,99.6904,99.7921,99.5979,99.6534,16086.0
2019-05-21 12:30:00,107.75,107.77,107.54,107.57,17860.0,99.6442,99.6627,99.45,99.4777,17860.0
2019-05-21 12:40:00,107.59,107.72,107.46,107.46,11613.0,99.4962,99.6164,99.376,99.376,11613.0
2019-05-21 12:50:00,107.5,107.54,107.38,107.54,8923.0,99.413,99.45,99.302,99.45,8923.0
2019-05-21 13:00:00,107.54,107.76,107.39,107.45,39878.0,99.45,99.6534,99.3113,99.3667,39878.0
2019-05-21 13:10:00,107.48,107.5,107.34,107.34,10044.0,99.3945,99.413,99.265,99.265,10044.0
2019-05-21 13:20:00,107.33,107.34,107.13,107.17,15700.0,99.2558,99.265,99.0708,99.1078,15700.0
2019-05-21 13:30:00,107.17,107.29,107.1,107.28,18011.0,99.1078,99.2188,99.0431,99.2095,18011.0
2019-05-21 13:40:00,107.26,107.26,107.08,107.11,10314.0,99.191,99.191,99.0246,99.0523,10314.0
2019-05-21 13:50:00,107.11,107.19,107.0,107.17,29345.0,99.0523,99.1263,98.9506,99.1078,29345.0
2019-05-21 14:00:00,107.21,107.3,107.01,107.02,22998.0,99.1448,99.228,98.9598,98.9691,22998.0
2019-05-21 14:10:00,107.01,107.19,106.98,107.15,10414.0,98.9598,99.1263,98.9321,99.0893,10414.0
2019-05-21 14:20:00,107.2,107.2,107.01,107.07,12061.0,99.1356,99.1356,98.9598,99.0153,12061.0
2019-05-21 14:30:00,107.07,107.19,107.07,107.15,12229.0,99.0153,99.1263,99.0153,99.0893,12229.0
2019-05-21 14:40:00,107.19,107.19,106.93,106.95,16605.0,99.1263,99.1263,98.8859,98.9044,16605.0
2019-05-21 14:50:00,106.95,107.02,106.75,106.79,13519.0,98.9044,98.9691,98.7194,98.7564,13519.0
2019-05-21 15:00:00,106.79,106.81,106.65,106.73,17676.0,98.7564,98.7749,98.6269,98.7009,17676.0
2019-05-21 15:10:00,106.75,106.81,106.67,106.78,17962.0,98.7194,98.7749,98.6454,98.7471,17962.0
2019-05-21 15:20:00,106.76,106.82,106.69,106.82,19630.0,98.7287,98.7841,98.6639,98.7841,19630.0
2019-05-21 15:30:00,106.85,107.05,106.81,106.94,23621.0,98.8119,98.9968,98.7749,98.8951,23621.0
2019-05-21 15:40:00,106.95,106.96,106.72,106.76,36845.0,98.9044,98.9136,98.6917,98.7287,36845.0
2019-05-21 15:50:00,106.76,106.88,106.61,106.8,122682.0,98.7287,98.8396,98.5899,98.7656,122682.0
2019-05-22 09:30:00,105.82,106.35,105.12,105.95,34265.0,97.8594,98.3495,97.212,97.9796,34265.0
2019-05-22 09:40:00,105.89,106.08,105.54,105.78,17131.0,97.9241,98.0998,97.6004,97.8224,17131.0
2019-05-22 09:50:00,105.78,106.48,105.76,106.34,24817.0,97.8224,98.4697,97.8039,98.3402,24817.0
2019-05-22 10:00:00,106.27,106.4,105.97,106.08,36806.0,98.2755,98.3957,97.9981,98.0998,36806.0
2019-05-22 10:10:00,106.14,106.35,105.6,106.12,42343.0,98.1553,98.3495,97.6559,98.1368,42343.0
2019-05-22 10:20:00,106.2,106.2,105.76,105.76,16327.0,98.2108,98.2108,97.8039,97.8039,16327.0
2019-05-22 10:30:00,105.82,105.86,105.34,105.5,12332.0,97.8594,97.8964,97.4155,97.5634,12332.0
2019-05-22 10:40:00,105.46,105.58,105.29,105.48,12509.0,97.5264,97.6374,97.3692,97.5449,12509.0
2019-05-22 10:50:00,105.49,105.73,105.49,105.63,16746.0,97.5542,97.7761,97.5542,97.6837,16746.0
2019-05-22 11:00:00,105.6,105.9,105.54,105.73,13319.0,97.6559,97.9333,97.6004,97.7761,13319.0
2019-05-22 11:10:00,105.71,106.34,105.68,106.26,11826.0,97.7576,98.3402,97.7299,98.2663,11826.0
2019-05-22 11:20:00,106.21,106.51,106.09,106.48,13742.0,98.22,98.4975,98.1091,98.4697,13742.0
2019-05-22 11:30:00,106.47,106.58,106.2,106.25,11733.0,98.4605,98.5622,98.2108,98.257,11733.0
2019-05-22 11:40:00,106.2,106.37,106.13,106.32,10782.0,98.2108,98.368,98.146,98.3218,10782.0
2019-05-22 11:50:00,106.33,106.64,106.33,106.59,16316.0,98.331,98.6177,98.331,98.5714,16316.0
2019-05-22 12:00:00,106.59,106.59,106.27,106.34,12655.0,98.5714,98.5714,98.2755,98.3402,12655.0
2019-05-22 12:10:00,106.34,106.34,106.09,106.17,10889.0,98.3402,98.3402,98.1091,98.183,10889.0
2019-05-22 12:20:00,106.14,106.21,106.02,106.08,8935.0,98.1553,98.22,98.0443,98.0998,8935.0
2019-05-22 12:30:00,106.05,106.05,105.88,105.95,6200.0,98.0721,98.0721,97.9149,97.9796,6200.0
2019-05-22 12:40:00,105.95,106.0,105.76,105.88,7220.0,97.9796,98.0258,97.8039,97.9149,7220.0
2019-05-22 12:50:00,105.93,105.93,105.78,105.86,6492.0,97.9611,97.9611,97.8224,97.8964,6492.0
2019-05-22 13:00:00,105.85,105.97,105.66,105.68,13320.0,97.8871,97.9981,97.7114,97.7299,13320.0
2019-05-22 13:10:00,105.66,106.2,105.63,106.15,14286.0,97.7114,98.2108,97.6837,98.1645,14286.0
2019-05-22 13:20:00,106.15,106.15,105.96,106.02,11710.0,98.1645,98.1645,97.9888,98.0443,11710.0
2019-05-22 13:30:00,105.98,105.99,105.81,105.9,7380.0,98.0073,98.0166,97.8501,97.9333,7380.0
2019-05-22 13:40:00,105.91,106.04,105.86,105.96,8686.0,97.9426,98.0628,97.8964,97.9888,8686.0
2019-05-22 13:50:00,106.01,106.26,105.99,106.03,9819.0,98.0351,98.2663,98.0166,98.0536,9819.0
2019-05-22 14:00:00,105.99,106.14,105.97,106.1,8652.0,98.0166,98.1553,97.9981,98.1183,8652.0
2019-05-22 14:10:00,106.1,106.16,106.0,106.16,13058.0,98.1183,98.1738,98.0258,98.1738,13058.0
2019-05-22 14:20:00,106.17,106.28,106.14,106.14,6044.0,98.183,98.2848,98.1553,98.1553,6044.0
2019-05-22 14:30:00,106.19,106.47,106.19,106.43,16140.0,98.2015,98.4605,98.2015,98.4235,16140.0
2019-05-22 14:40:00,106.43,106.54,106.34,106.44,11695.0,98.4235,98.5252,98.3402,98.4327,11695.0
2019-05-22 14:50:00,106.41,106.41,106.25,106.37,10900.0,98.405,98.405,98.257,98.368,10900.0
2019-05-22 15:00:00,106.41,106.49,106.37,106.46,15556.0,98.405,98.479,98.368,98.4512,15556.0
2019-05-22 15:10:00,106.47,106.59,106.39,106.45,17373.0,98.4605,98.5714,98.3865,98.442,17373.0
2019-05-22 15:20:00,106.43,106.56,106.39,106.39,9983.0,98.4235,98.5437,98.3865,98.3865,9983.0
2019-05-22 15:30:00,106.35,106.47,106.29,106.44,22751.0,98.3495,98.4605,98.294,98.4327,22751.0
2019-05-22 15:40:00,106.45,106.51,106.37,106.39,23203.0,98.442,98.4975,98.368,98.3865,23203.0
2019-05-22 15:50:00,106.42,106.46,105.76,105.86,167663.0,98.4142,98.4512,97.8039,97.8964,167663.0
2019-05-23 09:30:00,104.27,104.88,103.68,103.68,38006.0,96.426,96.9901,95.8804,95.8804,38006.0
2019-05-23 09:40:00,103.61,103.9,103.31,103.51,19139.0,95.8156,96.0838,95.5382,95.7231,19139.0
2019-05-23 09:50:00,103.49,103.93,103.17,103.9,23604.0,95.7046,96.1115,95.4087,96.0838,23604.0
2019-05-23 10:00:00,103.89,104.44,103.67,103.67,43426.0,96.0746,96.5832,95.8711,95.8711,43426.0
2019-05-23 10:10:00,103.65,104.03,103.63,103.92,14033.0,95.8526,96.204,95.8341,96.1023,14033.0
2019-05-23 10:20:00,103.9,104.01,103.67,103.76,16884.0,96.0838,96.1855,95.8711,95.9543,16884.0
2019-05-23 10:30:00,103.73,103.82,103.55,103.7,10970.0,95.9266,96.0098,95.7601,95.8989,10970.0
2019-05-23 10:40:00,103.78,103.83,103.55,103.78,19555.0,95.9728,96.0191,95.7601,95.9728,19555.0
2019-05-23 10:50:00,103.81,104.62,103.81,104.18,68843.0,96.0006,96.7496,96.0006,96.3427,68843.0
2019-05-23 11:00:00,104.25,104.25,103.75,103.82,11316.0,96.4075,96.4075,95.9451,96.0098,11316.0
2019-05-23 11:10:00,103.77,103.87,103.46,103.6,15700.0,95.9636,96.0561,95.6769,95.8064,15700.0
2019-05-23 11:20:00,103.66,103.88,103.5,103.64,15810.0,95.8619,96.0653,95.7139,95.8434,15810.0
2019-05-23 11:30:00,103.67,103.7,103.4,103.46,13062.0,95.8711,95.8989,95.6214,95.6769,13062.0
2019-05-23 11:40:00,103.41,103.41,103.11,103.23,17819.0,95.6307,95.6307,95.3532,95.4642,17819.0
2019-05-23 11:50:00,103.23,103.25,102.92,102.99,14945.0,95.4642,95.4827,95.1775,95.2423,14945.0
2019-05-23 12:00:00,102.95,103.32,102.93,103.1,55224.0,95.2053,95.5474,95.1868,95.344,55224.0
2019-05-23 12:10:00,103.09,103.45,103.03,103.42,21498.0,95.3347,95.6677,95.2793,95.6399,21498.0
2019-05-23 12:20:00,103.39,103.96,103.37,103.89,25447.0,95.6122,96.1393,95.5937,96.0746,25447.0
2019-05-23 12:30:00,103.89,103.89,103.42,103.51,9512.0,96.0746,96.0746,95.6399,95.7231,9512.0
2019-05-23 12:40:00,103.48,103.87,103.48,103.73,20302.0,95.6954,96.0561,95.6954,95.9266,20302.0
2019-05-23 12:50:00,103.72,103.76,103.5,103.62,33657.0,95.9173,95.9543,95.7139,95.8249,33657.0
2019-05-23 13:00:00,103.62,103.86,103.53,103.82,16100.0,95.8249,96.0468,95.7416,96.0098,16100.0
2019-05-23 13:10:00,103.79,103.79,103.62,103.66,23060.0,95.9821,95.9821,95.8249,95.8619,23060.0
2019-05-23 13:20:00,103.64,103.94,103.61,103.82,13974.0,95.8434,96.1208,95.8156,96.0098,13974.0
2019-05-23 13:30:00,103.78,103.86,103.63,103.73,12775.0,95.9728,96.0468,95.8341,95.9266,12775.0
2019-05-23 13:40:00,103.76,103.82,103.63,103.64,7512.0,95.9543,96.0098,95.8341,95.8434,7512.0
2019-05-23 13:50:00,103.65,103.73,103.57,103.72,11501.0,95.8526,95.9266,95.7786,95.9173,11501.0
2019-05-23 14:00:00,103.74,103.79,103.5,103.52,10500.0,95.9358,95.9821,95.7139,95.7324,10500.0
2019-05-23 14:10:00,103.53,103.9,103.53,103.85,15249.0,95.7416,96.0838,95.7416,96.0376,15249.0
2019-05-23 14:20:00,103.84,104.01,103.76,103.78,13467.0,96.0283,96.1855,95.9543,95.9728,13467.0
2019-05-23 14:30:00,103.81,103.95,103.79,103.85,11004.0,96.0006,96.13,95.9821,96.0376,11004.0
2019-05-23 14:40:00,103.85,103.97,103.78,103.83,11958.0,96.0376,96.1485,95.9728,96.0191,11958.0
2019-05-23 14:50:00,103.82,103.91,103.77,103.89,12663.0,96.0098,96.0931,95.9636,96.0746,12663.0
2019-05-23 15:00:00,103.88,103.99,103.78,103.93,12748.0,96.0653,96.167,95.9728,96.1115,12748.0
2019-05-23 15:10:00,103.95,104.12,103.86,104.0,51443.0,96.13,96.2873,96.0468,96.1763,51443.0
2019-05-23 15:20:00,104.01,104.79,104.01,104.74,28289.0,96.1855,96.9069,96.1855,96.8606,28289.0
2019-05-23 15:30:00,104.71,104.92,104.6,104.65,16311.0,96.8329,97.0271,96.7311,96.7774,16311.0
2019-05-23 15:40:00,104.66,104.66,104.29,104.39,18286.0,96.7866,96.7866,96.4445,96.5369,18286.0
2019-05-23 15:50:00,104.35,104.63,104.31,104.53,85925.0,96.5,96.7589,96.463,96.6664,85925.0
2019-05-24 09:30:00,105.16,105.73,104.99,104.99,24408.0,97.249,97.7761,97.0918,97.0918,24408.0
2019-05-24 09:40:00,105.0,105.16,104.69,104.81,11759.0,97.1011,97.249,96.8144,96.9253,11759.0
2019-05-24 09:50:00,104.84,105.32,104.71,104.71,23538.0,96.9531,97.397,96.8329,96.8329,23538.0
2019-05-24 10:00:00,104.75,105.02,104.73,104.83,17200.0,96.8699,97.1195,96.8514,96.9438,17200.0
2019-05-24 10:10:00,104.8,104.88,104.66,104.8,13200.0,96.9161,96.9901,96.7866,96.9161,13200.0
2019-05-24 10:20:00,104.81,105.01,104.55,104.63,9713.0,96.9253,97.1103,96.6849,96.7589,9713.0
2019-05-24 10:30:00,104.65,104.82,104.55,104.77,8131.0,96.7774,96.9346,96.6849,96.8884,8131.0
2019-05-24 10:40:00,104.8,104.8,104.38,104.38,6200.0,96.9161,96.9161,96.5277,96.5277,6200.0
2019-05-24 10:50:00,104.45,104.63,104.33,104.54,13997.0,96.5924,96.7589,96.4815,96.6757,13997.0
2019-05-24 11:00:00,104.59,104.65,104.38,104.42,7700.0,96.7219,96.7774,96.5277,96.5647,7700.0
2019-05-24 11:10:00,104.44,104.49,104.21,104.21,13400.0,96.5832,96.6294,96.3705,96.3705,13400.0
2019-05-24 11:20:00,104.25,104.5,104.25,104.41,10277.0,96.4075,96.6387,96.4075,96.5554,10277.0
2019-05-24 11:30:00,104.41,104.62,104.38,104.58,8100.0,96.5554,96.7496,96.5277,96.7126,8100.0
2019-05-24 11:40:00,104.54,104.64,104.49,104.63,7426.0,96.6757,96.7681,96.6294,96.7589,7426.0
2019-05-24 11:50:00,104.69,104.76,104.62,104.68,8743.0,96.8144,96.8791,96.7496,96.8051,8743.0
2019-05-24 12:00:00,104.66,104.73,104.55,104.63,14681.0,96.7866,96.8514,96.6849,96.7589,14681.0
2019-05-24 12:10:00,104.65,104.72,104.59,104.72,5829.0,96.7774,96.8421,96.7219,96.8421,5829.0
2019-05-24 12:20:00,104.71,104.82,104.69,104.77,7220.0,96.8329,96.9346,96.8144,96.8884,7220.0
2019-05-24 12:30:00,104.77,104.99,104.77,104.88,8073.0,96.8884,97.0918,96.8884,96.9901,8073.0
2019-05-24 12:40:00,104.87,104.91,104.7,104.74,9313.0,96.9808,97.0178,96.8236,96.8606,9313.0
2019-05-24 12:50:00,104.74,104.87,104.69,104.86,6958.0,96.8606,96.9808,96.8144,96.9716,6958.0
2019-05-24 13:00:00,104.89,104.9,104.68,104.79,11591.0,96.9993,97.0086,96.8051,96.9069,11591.0
2019-05-24 13:10:00,104.77,104.77,104.63,104.75,6620.0,96.8884,96.8884,96.7589,96.8699,6620.0
2019-05-24 13:20:00,104.76,104.77,104.47,104.47,8095.0,96.8791,96.8884,96.6109,96.6109,8095.0
2019-05-24 13:30:00,104.46,104.63,104.36,104.63,31800.0,96.6017,96.7589,96.5092,96.7589,31800.0
2019-05-24 13:40:00,104.62,104.84,104.6,104.84,18760.0,96.7496,96.9531,96.7311,96.9531,18760.0
2019-05-24 13:50:00,104.84,104.85,104.56,104.65,20119.0,96.9531,96.9623,96.6942,96.7774,20119.0
2019-05-24 14:00:00,104.62,104.67,104.44,104.53,29438.0,96.7496,96.7959,96.5832,96.6664,29438.0
2019-05-24 14:10:00,104.53,104.53,104.24,104.24,7238.0,96.6664,96.6664,96.3982,96.3982,7238.0
2019-05-24 14:20:00,104.25,104.38,104.24,104.27,17306.0,96.4075,96.5277,96.3982,96.426,17306.0
2019-05-24 14:30:00,104.24,104.37,104.2,104.31,16973.0,96.3982,96.5184,96.3612,96.463,16973.0
2019-05-24 14:40:00,104.31,104.45,104.31,104.44,14677.0,96.463,96.5924,96.463,96.5832,14677.0
2019-05-24 14:50:00,104.44,104.5,104.37,104.47,12810.0,96.5832,96.6387,96.5184,96.6109,12810.0
2019-05-24 15:00:00,104.47,104.55,104.34,104.38,8603.0,96.6109,96.6849,96.4907,96.5277,8603.0
2019-05-24 15:10:00,104.41,104.41,104.06,104.06,14432.0,96.5554,96.5554,96.2318,96.2318,14432.0
2019-05-24 15:20:00,104.08,104.18,104.0,104.08,14945.0,96.2503,96.3427,96.1763,96.2503,14945.0
2019-05-24 15:30:00,104.07,104.25,104.05,104.25,16268.0,96.241,96.4075,96.2225,96.4075,16268.0
2019-05-24 15:40:00,104.25,104.25,104.04,104.08,20727.0,96.4075,96.4075,96.2133,96.2503,20727.0
2019-05-24 15:50:00,104.14,104.14,103.66,103.8,83756.0,96.3058,96.3058,95.8619,95.9913,83756.0
2019-05-28 09:30:00,105.21,105.24,103.72,103.77,38157.0,97.2953,97.323,95.9173,95.9636,38157.0
2019-05-28 09:40:00,103.81,104.09,103.54,103.78,38054.0,96.0006,96.2595,95.7509,95.9728,38054.0
2019-05-28 09:50:00,103.8,103.89,103.37,103.44,49821.0,95.9913,96.0746,95.5937,95.6584,49821.0
2019-05-28 10:00:00,103.46,103.74,103.45,103.48,38090.0,95.6769,95.9358,95.6677,95.6954,38090.0
2019-05-28 10:10:00,103.42,103.56,102.85,102.92,27158.0,95.6399,95.7694,95.1128,95.1775,27158.0
2019-05-28 10:20:00,102.98,103.44,102.97,103.32,29061.0,95.233,95.6584,95.2238,95.5474,29061.0
2019-05-28 10:30:00,103.26,103.31,102.83,102.83,9600.0,95.492,95.5382,95.0943,95.0943,9600.0
2019-05-28 10:40:00,102.8,102.91,102.42,102.42,18921.0,95.0666,95.1683,94.7151,94.7151,18921.0
2019-05-28 10:50:00,102.46,102.77,102.4,102.69,31555.0,94.7521,95.0388,94.6966,94.9648,31555.0
2019-05-28 11:00:00,102.65,103.01,102.65,102.98,17191.0,94.9278,95.2608,94.9278,95.233,17191.0
2019-05-28 11:10:00,103.0,103.35,102.98,103.16,21218.0,95.2515,95.5752,95.233,95.3995,21218.0
2019-05-28 11:20:00,103.15,103.18,102.96,102.98,20681.0,95.3902,95.418,95.2145,95.233,20681.0
2019-05-28 11:30:00,102.97,103.4,102.92,103.31,26147.0,95.2238,95.6214,95.1775,95.5382,26147.0
2019-05-28 11:40:00,103.34,103.6,103.33,103.44,15749.0,95.5659,95.8064,95.5567,95.6584,15749.0
2019-05-28 11:50:00,103.41,103.55,103.21,103.52,20063.0,95.6307,95.7601,95.4457,95.7324,20063.0
2019-05-28 12:00:00,103.56,103.94,103.53,103.73,20153.0,95.7694,96.1208,95.7416,95.9266,20153.0
2019-05-28 12:10:00,103.77,103.91,103.67,103.74,9910.0,95.9636,96.0931,95.8711,95.9358,9910.0
2019-05-28 12:20:00,103.74,103.81,103.54,103.61,12905.0,95.9358,96.0006,95.7509,95.8156,12905.0
2019-05-28 12:30:00,103.58,103.63,103.47,103.58,14775.0,95.7879,95.8341,95.6862,95.7879,14775.0
2019-05-28 12:40:00,103.54,103.57,103.24,103.47,20139.0,95.7509,95.7786,95.4735,95.6862,20139.0
2019-05-28 12:50:00,103.47,103.5,103.23,103.31,9098.0,95.6862,95.7139,95.4642,95.5382,9098.0
2019-05-28 13:00:00,103.31,103.51,103.3,103.47,11298.0,95.5382,95.7231,95.5289,95.6862,11298.0
2019-05-28 13:10:00,103.44,103.54,103.34,103.36,11213.0,95.6584,95.7509,95.5659,95.5844,11213.0
2019-05-28 13:20:00,103.38,103.48,103.28,103.34,6654.0,95.6029,95.6954,95.5104,95.5659,6654.0
2019-05-28 13:30:00,103.3,103.57,103.29,103.5,44927.0,95.5289,95.7786,95.5197,95.7139,44927.0
2019-05-28 13:40:00,103.49,103.59,103.38,103.47,38736.0,95.7046,95.7971,95.6029,95.6862,38736.0
2019-05-28 13:50:00,103.48,103.56,103.35,103.51,30883.0,95.6954,95.7694,95.5752,95.7231,30883.0
2019-05-28 14:00:00,103.49,103.61,103.36,103.49,42557.0,95.7046,95.8156,95.5844,95.7046,42557.0
2019-05-28 14:10:00,103.51,103.75,103.41,103.45,42463.0,95.7231,95.9451,95.6307,95.6677,42463.0
2019-05-28 14:20:00,103.44,103.58,103.34,103.36,27460.0,95.6584,95.7879,95.5659,95.5844,27460.0
2019-05-28 14:30:00,103.34,103.72,103.29,103.57,46539.0,95.5659,95.9173,95.5197,95.7786,46539.0
2019-05-28 14:40:00,103.58,103.58,103.39,103.47,29690.0,95.7879,95.7879,95.6122,95.6862,29690.0
2019-05-28 14:50:00,103.45,103.6,103.29,103.58,37972.0,95.6677,95.8064,95.5197,95.7879,37972.0
2019-05-28 15:00:00,103.55,103.55,103.27,103.33,37842.0,95.7601,95.7601,95.5012,95.5567,37842.0
2019-05-28 15:10:00,103.3,103.34,103.18,103.28,45485.0,95.5289,95.5659,95.418,95.5104,45485.0
2019-05-28 15:20:00,103.28,103.55,103.16,103.16,42489.0,95.5104,95.7601,95.3995,95.3995,42489.0
2019-05-28 15:30:00,103.21,103.36,103.02,103.14,31738.0,95.4457,95.5844,95.27,95.381,31738.0
2019-05-28 15:40:00,103.15,103.19,102.86,103.03,41313.0,95.3902,95.4272,95.122,95.2793,41313.0
2019-05-28 15:50:00,103.05,103.27,102.7,102.71,137606.0,95.2977,95.5012,94.9741,94.9833,137606.0
2019-05-29 09:30:00,101.92,102.7,101.91,102.12,31023.0,94.2528,94.9741,94.2435,94.4377,31023.0
2019-05-29 09:40:00,102.08,102.58,101.99,102.34,12367.0,94.4007,94.8631,94.3175,94.6412,12367.0
2019-05-29 09:50:00,102.28,102.47,102.0,102.33,21396.0,94.5857,94.7614,94.3267,94.6319,21396.0
2019-05-29 10:00:00,102.37,102.82,102.29,102.71,38265.0,94.6689,95.0851,94.5949,94.9833,38265.0
2019-05-29 10:10:00,102.74,103.2,102.5,103.02,41189.0,95.0111,95.4365,94.7891,95.27,41189.0
2019-05-29 10:20:00,103.07,103.12,102.81,103.06,36239.0,95.3162,95.3625,95.0758,95.307,36239.0
2019-05-29 10:30:00,103.02,103.25,102.94,102.94,24351.0,95.27,95.4827,95.196,95.196,24351.0
2019-05-29 10:40:00,102.91,103.19,102.87,103.14,20001.0,95.1683,95.4272,95.1313,95.381,20001.0
2019-05-29 10:50:00,103.13,103.14,102.64,102.66,14268.0,95.3717,95.381,94.9186,94.9371,14268.0
2019-05-29 11:00:00,102.65,102.79,102.5,102.71,25860.0,94.9278,95.0573,94.7891,94.9833,25860.0
2019-05-29 11:10:00,102.65,102.65,102.38,102.49,13507.0,94.9278,94.9278,94.6782,94.7799,13507.0
2019-05-29 11:20:00,102.43,102.52,102.11,102.5,31808.0,94.7244,94.8076,94.4285,94.7891,31808.0
2019-05-29 11:30:00,102.47,102.81,102.38,102.53,254627.0,94.7614,95.0758,94.6782,94.8169,254627.0
2019-05-29 11:40:00,102.57,102.88,102.43,102.83,28707.0,94.8539,95.1405,94.7244,95.0943,28707.0
2019-05-29 11:50:00,102.88,102.91,102.48,102.77,21353.0,95.1405,95.1683,94.7706,95.0388,21353.0
2019-05-29 12:00:00,102.78,102.94,102.71,102.89,11396.0,95.0481,95.196,94.9833,95.1498,11396.0
2019-05-29 12:10:00,102.91,103.1,102.84,102.97,66931.0,95.1683,95.344,95.1035,95.2238,66931.0
2019-05-29 12:20:00,102.99,103.33,102.99,103.32,11308.0,95.2423,95.5567,95.2423,95.5474,11308.0
2019-05-29 12:30:00,103.37,103.52,103.28,103.39,10234.0,95.5937,95.7324,95.5104,95.6122,10234.0
2019-05-29 12:40:00,103.4,103.6,103.33,103.53,15142.0,95.6214,95.8064,95.5567,95.7416,15142.0
2019-05-29 12:50:00,103.52,103.52,103.04,103.09,26479.0,95.7324,95.7324,95.2885,95.3347,26479.0
2019-05-29 13:00:00,103.11,103.57,103.0,103.55,19445.0,95.3532,95.7786,95.2515,95.7601,19445.0
2019-05-29 13:10:00,103.58,103.72,103.16,103.2,22914.0,95.7879,95.9173,95.3995,95.4365,22914.0
2019-05-29 13:20:00,103.17,103.3,103.02,103.25,21153.0,95.4087,95.5289,95.27,95.4827,21153.0
2019-05-29 13:30:00,103.23,103.37,103.2,103.31,10264.0,95.4642,95.5937,95.4365,95.5382,10264.0
2019-05-29 13:40:00,103.32,103.32,103.1,103.23,31467.0,95.5474,95.5474,95.344,95.4642,31467.0
2019-05-29 13:50:00,103.27,103.31,103.17,103.21,10888.0,95.5012,95.5382,95.4087,95.4457,10888.0
2019-05-29 14:00:00,103.23,103.48,103.23,103.45,27441.0,95.4642,95.6954,95.4642,95.6677,27441.0
2019-05-29 14:10:00,103.45,103.5,103.21,103.26,16870.0,95.6677,95.7139,95.4457,95.492,16870.0
2019-05-29 14:20:00,103.25,103.36,103.17,103.2,32321.0,95.4827,95.5844,95.4087,95.4365,32321.0
2019-05-29 14:30:00,103.19,103.2,102.99,102.99,16332.0,95.4272,95.4365,95.2423,95.2423,16332.0
2019-05-29 14:40:00,102.97,102.97,102.68,102.74,12349.0,95.2238,95.2238,94.9556,95.0111,12349.0
2019-05-29 14:50:00,102.73,102.83,102.51,102.82,21677.0,95.0018,95.0943,94.7984,95.0851,21677.0
2019-05-29 15:00:00,102.82,102.82,102.51,102.63,11890.0,95.0851,95.0851,94.7984,94.9093,11890.0
2019-05-29 15:10:00,102.62,102.84,102.61,102.67,24129.0,94.9001,95.1035,94.8908,94.9463,24129.0
2019-05-29 15:20:00,102.64,102.96,102.64,102.94,18339.0,94.9186,95.2145,94.9186,95.196,18339.0
2019-05-29 15:30:00,102.95,103.48,102.94,103.43,24769.0,95.2053,95.6954,95.196,95.6492,24769.0
2019-05-29 15:40:00,103.46,103.54,103.28,103.41,38213.0,95.6769,95.7509,95.5104,95.6307,38213.0
2019-05-29 15:50:00,103.38,103.56,103.14,103.39,184771.0,95.6029,95.7694,95.381,95.6122,184771.0
2019-05-30 09:30:00,103.86,105.51,103.59,105.0,75206.0,96.0468,97.5727,95.7971,97.1011,75206.0
2019-05-30 09:40:00,105.03,105.3,104.58,104.8,65158.0,97.1288,97.3785,96.7126,96.9161,65158.0
2019-05-30 09:50:00,104.82,104.85,104.36,104.8,49598.0,96.9346,96.9623,96.5092,96.9161,49598.0
2019-05-30 10:00:00,104.81,105.11,104.71,104.98,100476.0,96.9253,97.2028,96.8329,97.0826,100476.0
2019-05-30 10:10:00,104.97,105.15,104.72,104.76,31715.0,97.0733,97.2398,96.8421,96.8791,31715.0
2019-05-30 10:20:00,104.73,104.94,104.58,104.94,20708.0,96.8514,97.0456,96.7126,97.0456,20708.0
2019-05-30 10:30:00,104.95,105.36,104.86,105.08,95335.0,97.0548,97.434,96.9716,97.175,95335.0
2019-05-30 10:40:00,105.07,105.49,105.0,105.41,33911.0,97.1658,97.5542,97.1011,97.4802,33911.0
2019-05-30 10:50:00,105.42,105.45,104.96,105.03,20986.0,97.4895,97.5172,97.0641,97.1288,20986.0
2019-05-30 11:00:00,105.03,105.2,104.85,105.2,46810.0,97.1288,97.286,96.9623,97.286,46810.0
2019-05-30 11:10:00,105.16,105.29,105.0,105.0,24853.0,97.249,97.3692,97.1011,97.1011,24853.0
2019-05-30 11:20:00,104.97,105.01,104.7,104.97,46444.0,97.0733,97.1103,96.8236,97.0733,46444.0
2019-05-30 11:30:00,104.98,104.98,104.72,104.73,23437.0,97.0826,97.0826,96.8421,96.8514,23437.0
2019-05-30 11:40:00,104.75,104.82,104.47,104.65,14704.0,96.8699,96.9346,96.6109,96.7774,14704.0
2019-05-30 11:50:00,104.6,104.62,104.33,104.4,26834.0,96.7311,96.7496,96.4815,96.5462,26834.0
2019-05-30 12:00:00,104.42,104.5,104.22,104.24,12656.0,96.5647,96.6387,96.3797,96.3982,12656.0
2019-05-30 12:10:00,104.22,104.3,104.12,104.14,8271.0,96.3797,96.4537,96.2873,96.3058,8271.0
2019-05-30 12:20:00,104.11,104.42,104.09,104.23,17730.0,96.278,96.5647,96.2595,96.389,17730.0
2019-05-30 12:30:00,104.23,104.48,104.12,104.4,8051.0,96.389,96.6202,96.2873,96.5462,8051.0
2019-05-30 12:40:00,104.44,104.56,104.42,104.56,9447.0,96.5832,96.6942,96.5647,96.6942,9447.0
2019-05-30 12:50:00,104.54,104.63,104.41,104.46,16168.0,96.6757,96.7589,96.5554,96.6017,16168.0
2019-05-30 13:00:00,104.47,104.51,104.14,104.22,14710.0,96.6109,96.6479,96.3058,96.3797,14710.0
2019-05-30 13:10:00,104.32,104.32,104.17,104.23,34582.0,96.4722,96.4722,96.3335,96.389,34582.0
2019-05-30 13:20:00,104.23,104.38,104.17,104.35,29000.0,96.389,96.5277,96.3335,96.5,29000.0
2019-05-30 13:30:00,104.34,104.41,104.11,104.2,41557.0,96.4907,96.5554,96.278,96.3612,41557.0
2019-05-30 13:40:00,104.23,104.38,104.18,104.34,24355.0,96.389,96.5277,96.3427,96.4907,24355.0
2019-05-30 13:50:00,104.36,104.57,104.35,104.49,17808.0,96.5092,96.7034,96.5,96.6294,17808.0
2019-05-30 14:00:00,104.47,104.63,104.33,104.4,22460.0,96.6109,96.7589,96.4815,96.5462,22460.0
2019-05-30 14:10:00,104.41,104.45,104.07,104.11,21938.0,96.5554,96.5924,96.241,96.278,21938.0
2019-05-30 14:20:00,104.09,104.12,103.72,103.81,16733.0,96.2595,96.2873,95.9173,96.0006,16733.0
2019-05-30 14:30:00,103.85,103.88,103.65,103.71,30850.0,96.0376,96.0653,95.8526,95.9081,30850.0
2019-05-30 14:40:00,103.72,103.99,103.71,103.99,19418.0,95.9173,96.167,95.9081,96.167,19418.0
2019-05-30 14:50:00,104.0,104.14,103.84,104.1,13571.0,96.1763,96.3058,96.0283,96.2688,13571.0
2019-05-30 15:00:00,104.09,104.1,103.7,103.82,17385.0,96.2595,96.2688,95.8989,96.0098,17385.0
2019-05-30 15:10:00,103.82,104.04,103.82,103.98,20710.0,96.0098,96.2133,96.0098,96.1578,20710.0
2019-05-30 15:20:00,103.96,104.35,103.9,104.31,27110.0,96.1393,96.5,96.0838,96.463,27110.0
2019-05-30 15:30:00,104.32,104.69,104.15,104.61,32628.0,96.4722,96.8144,96.315,96.7404,32628.0
2019-05-30 15:40:00,104.62,104.67,104.45,104.53,32129.0,96.7496,96.7959,96.5924,96.6664,32129.0
2019-05-30 15:50:00,104.56,104.59,104.45,104.5,87461.0,96.6942,96.7219,96.5924,96.6387,87461.0
2019-05-31 09:30:00,102.9,103.67,102.66,103.32,33360.0,95.159,95.8711,94.9371,95.5474,33360.0
2019-05-31 09:40:00,103.26,103.97,103.13,103.35,20296.0,95.492,96.1485,95.3717,95.5752,20296.0
2019-05-31 09:50:00,103.34,103.9,103.15,103.51,24204.0,95.5659,96.0838,95.3902,95.7231,24204.0
2019-05-31 10:00:00,103.34,103.64,102.97,103.33,44720.0,95.5659,95.8434,95.2238,95.5567,44720.0
2019-05-31 10:10:00,103.34,103.91,103.11,103.86,24783.0,95.5659,96.0931,95.3532,96.0468,24783.0
2019-05-31 10:20:00,103.78,103.99,103.66,103.95,36527.0,95.9728,96.167,95.8619,96.13,36527.0
2019-05-31 10:30:00,104.0,104.42,103.82,104.01,14984.0,96.1763,96.5647,96.0098,96.1855,14984.0
2019-05-31 10:40:00,104.02,104.47,103.82,104.4,9518.0,96.1948,96.6109,96.0098,96.5462,9518.0
2019-05-31 10:50:00,104.5,104.58,104.29,104.42,27333.0,96.6387,96.7126,96.4445,96.5647,27333.0
2019-05-31 11:00:00,104.36,104.44,104.08,104.36,21321.0,96.5092,96.5832,96.2503,96.5092,21321.0
2019-05-31 11:10:00,104.38,104.63,104.28,104.55,20040.0,96.5277,96.7589,96.4352,96.6849,20040.0
2019-05-31 11:20:00,104.55,104.57,104.32,104.49,16078.0,96.6849,96.7034,96.4722,96.6294,16078.0
2019-05-31 11:30:00,104.5,104.55,104.23,104.37,15570.0,96.6387,96.6849,96.389,96.5184,15570.0
2019-05-31 11:40:00,104.36,104.53,104.3,104.48,10861.0,96.5092,96.6664,96.4537,96.6202,10861.0
2019-05-31 11:50:00,104.5,104.67,104.38,104.4,18161.0,96.6387,96.7959,96.5277,96.5462,18161.0
2019-05-31 12:00:00,104.4,104.46,104.28,104.37,8839.0,96.5462,96.6017,96.4352,96.5184,8839.0
2019-05-31 12:10:00,104.32,104.32,104.1,104.17,27776.0,96.4722,96.4722,96.2688,96.3335,27776.0
2019-05-31 12:20:00,104.16,104.17,103.83,104.01,24220.0,96.3242,96.3335,96.0191,96.1855,24220.0
2019-05-31 12:30:00,104.03,104.15,103.97,104.0,51617.0,96.204,96.315,96.1485,96.1763,51617.0
2019-05-31 12:40:00,104.01,104.08,103.89,103.97,10180.0,96.1855,96.2503,96.0746,96.1485,10180.0
2019-05-31 12:50:00,103.93,104.04,103.85,103.87,6333.0,96.1115,96.2133,96.0376,96.0561,6333.0
2019-05-31 13:00:00,103.87,103.98,103.86,103.94,5401.0,96.0561,96.1578,96.0468,96.1208,5401.0
2019-05-31 13:10:00,104.01,104.12,103.93,103.95,7100.0,96.1855,96.2873,96.1115,96.13,7100.0
2019-05-31 13:20:00,103.96,104.02,103.92,103.99,3872.0,96.1393,96.1948,96.1023,96.167,3872.0
2019-05-31 13:30:00,104.0,104.15,103.98,104.12,7578.0,96.1763,96.315,96.1578,96.2873,7578.0
2019-05-31 13:40:00,104.1,104.15,104.02,104.15,6163.0,96.2688,96.315,96.1948,96.315,6163.0
2019-05-31 13:50:00,104.14,104.14,103.92,104.02,7972.0,96.3058,96.3058,96.1023,96.1948,7972.0
2019-05-31 14:00:00,104.01,104.08,103.75,103.83,7363.0,96.1855,96.2503,95.9451,96.0191,7363.0
2019-05-31 14:10:00,103.83,103.85,103.57,103.57,11830.0,96.0191,96.0376,95.7786,95.7786,11830.0
2019-05-31 14:20:00,103.58,103.68,103.51,103.56,10057.0,95.7879,95.8804,95.7231,95.7694,10057.0
2019-05-31 14:30:00,103.56,103.56,103.3,103.34,9587.0,95.7694,95.7694,95.5289,95.5659,9587.0
2019-05-31 14:40:00,103.31,103.7,103.31,103.53,14255.0,95.5382,95.8989,95.5382,95.7416,14255.0
2019-05-31 14:50:00,103.52,103.67,103.42,103.42,10196.0,95.7324,95.8711,95.6399,95.6399,10196.0
2019-05-31 15:00:00,103.43,103.43,103.23,103.36,23183.0,95.6492,95.6492,95.4642,95.5844,23183.0
2019-05-31 15:10:00,103.34,103.44,103.29,103.33,17261.0,95.5659,95.6584,95.5197,95.5567,17261.0
2019-05-31 15:20:00,103.3,103.37,103.13,103.3,16878.0,95.5289,95.5937,95.3717,95.5289,16878.0
2019-05-31 15:30:00,103.28,103.43,103.19,103.25,33376.0,95.5104,95.6492,95.4272,95.4827,33376.0
2019-05-31 15:40:00,103.25,103.5,103.19,103.34,34578.0,95.4827,95.7139,95.4272,95.5659,34578.0
2019-05-31 15:50:00,103.36,103.39,103.02,103.07,93043.0,95.5844,95.6122,95.27,95.3162,93043.0
2019-06-03 09:30:00,103.76,104.78,103.04,103.73,50368.0,95.9543,96.8976,95.2885,95.9266,50368.0
2019-06-03 09:40:00,103.63,104.02,103.4,103.88,79233.0,95.8341,96.1948,95.6214,96.0653,79233.0
2019-06-03 09:50:00,103.95,104.02,103.37,103.37,83178.0,96.13,96.1948,95.5937,95.5937,83178.0
2019-06-03 10:00:00,103.34,103.96,103.02,103.78,30975.0,95.5659,96.1393,95.27,95.9728,30975.0
2019-06-03 10:10:00,103.74,103.96,103.7,103.8,13655.0,95.9358,96.1393,95.8989,95.9913,13655.0
2019-06-03 10:20:00,103.8,104.14,103.7,103.87,20206.0,95.9913,96.3058,95.8989,96.0561,20206.0
2019-06-03 10:30:00,103.9,104.1,103.79,103.96,14916.0,96.0838,96.2688,95.9821,96.1393,14916.0
2019-06-03 10:40:00,104.0,104.07,103.84,104.01,13733.0,96.1763,96.241,96.0283,96.1855,13733.0
2019-06-03 10:50:00,103.96,104.45,103.84,104.39,9060.0,96.1393,96.5924,96.0283,96.5369,9060.0
2019-06-03 11:00:00,104.38,104.41,104.03,104.14,49367.0,96.5277,96.5554,96.204,96.3058,49367.0
2019-06-03 11:10:00,104.11,104.16,103.63,103.71,15083.0,96.278,96.3242,95.8341,95.9081,15083.0
2019-06-03 11:20:00,103.71,103.86,103.62,103.82,15493.0,95.9081,96.0468,95.8249,96.0098,15493.0
2019-06-03 11:30:00,103.83,103.91,103.46,103.48,17772.0,96.0191,96.0931,95.6769,95.6954,17772.0
2019-06-03 11:40:00,103.49,103.57,103.27,103.27,14774.0,95.7046,95.7786,95.5012,95.5012,14774.0
2019-06-03 11:50:00,103.32,103.37,103.04,103.04,11007.0,95.5474,95.5937,95.2885,95.2885,11007.0
2019-06-03 12:00:00,103.04,103.26,102.77,102.82,18404.0,95.2885,95.492,95.0388,95.0851,18404.0
2019-06-03 12:10:00,102.81,102.99,102.58,102.86,58140.0,95.0758,95.2423,94.8631,95.122,58140.0
2019-06-03 12:20:00,102.84,102.84,102.49,102.56,9025.0,95.1035,95.1035,94.7799,94.8446,9025.0
2019-06-03 12:30:00,102.61,102.73,102.5,102.65,8112.0,94.8908,95.0018,94.7891,94.9278,8112.0
2019-06-03 12:40:00,102.64,102.79,102.6,102.7,16029.0,94.9186,95.0573,94.8816,94.9741,16029.0
2019-06-03 12:50:00,102.69,102.69,102.38,102.38,32106.0,94.9648,94.9648,94.6782,94.6782,32106.0
2019-06-03 13:00:00,102.39,102.64,102.18,102.64,12383.0,94.6874,94.9186,94.4932,94.9186,12383.0
2019-06-03 13:10:00,102.66,102.86,102.61,102.72,11231.0,94.9371,95.122,94.8908,94.9926,11231.0
2019-06-03 13:20:00,102.76,103.29,102.5,102.83,24773.0,95.0296,95.5197,94.7891,95.0943,24773.0
2019-06-03 13:30:00,102.82,102.82,102.17,102.25,16061.0,95.0851,95.0851,94.4839,94.5579,16061.0
2019-06-03 13:40:00,102.25,102.51,102.21,102.39,8100.0,94.5579,94.7984,94.5209,94.6874,8100.0
2019-06-03 13:50:00,102.33,102.73,102.28,102.62,14965.0,94.6319,95.0018,94.5857,94.9001,14965.0
2019-06-03 14:00:00,102.67,102.79,102.52,102.63,13310.0,94.9463,95.0573,94.8076,94.9093,13310.0
2019-06-03 14:10:00,102.64,102.66,102.13,102.25,46913.0,94.9186,94.9371,94.447,94.5579,46913.0
2019-06-03 14:20:00,102.24,102.36,101.91,102.05,15567.0,94.5487,94.6597,94.2435,94.373,15567.0
2019-06-03 14:30:00,102.12,102.18,101.64,101.79,13330.0,94.4377,94.4932,93.9938,94.1325,13330.0
2019-06-03 14:40:00,101.82,101.84,101.49,101.59,13609.0,94.1603,94.1788,93.8551,93.9476,13609.0
2019-06-03 14:50:00,101.55,101.64,101.4,101.53,13480.0,93.9106,93.9938,93.7719,93.8921,13480.0
2019-06-03 15:00:00,101.54,101.59,101.34,101.44,14983.0,93.9013,93.9476,93.7164,93.8089,14983.0
2019-06-03 15:10:00,101.45,101.89,101.35,101.76,34067.0,93.8181,94.225,93.7256,94.1048,34067.0
2019-06-03 15:20:00,101.74,102.03,101.45,101.58,47756.0,94.0863,94.3545,93.8181,93.9383,47756.0
2019-06-03 15:30:00,101.57,101.7,101.34,101.61,38651.0,93.9291,94.0493,93.7164,93.9661,38651.0
2019-06-03 15:40:00,101.63,101.91,101.62,101.75,42771.0,93.9846,94.2435,93.9753,94.0955,42771.0
2019-06-03 15:50:00,101.74,101.92,101.52,101.77,163911.0,94.0863,94.2528,93.8828,94.114,163911.0
2019-06-04 09:30:00,103.09,103.86,102.55,102.55,45927.0,95.3347,96.0468,94.8354,94.8354,45927.0
2019-06-04 09:40:00,102.55,103.06,102.31,102.36,29375.0,94.8354,95.307,94.6134,94.6597,29375.0
2019-06-04 09:50:00,102.36,102.54,102.13,102.28,26988.0,94.6597,94.8261,94.447,94.5857,26988.0
2019-06-04 10:00:00,102.34,102.62,101.98,102.23,30324.0,94.6412,94.9001,94.3082,94.5394,30324.0
2019-06-04 10:10:00,102.26,102.85,102.19,102.77,21995.0,94.5672,95.1128,94.5024,95.0388,21995.0
2019-06-04 10:20:00,102.77,103.21,102.59,103.08,14987.0,95.0388,95.4457,94.8724,95.3255,14987.0
2019-06-04 10:30:00,103.04,103.31,103.04,103.07,16060.0,95.2885,95.5382,95.2885,95.3162,16060.0
2019-06-04 10:40:00,103.0,103.19,102.81,102.97,30112.0,95.2515,95.4272,95.0758,95.2238,30112.0
2019-06-04 10:50:00,103.01,103.62,103.01,103.56,16464.0,95.2608,95.8249,95.2608,95.7694,16464.0
2019-06-04 11:00:00,103.52,103.75,103.42,103.58,17486.0,95.7324,95.9451,95.6399,95.7879,17486.0
2019-06-04 11:10:00,103.66,103.75,103.56,103.74,12351.0,95.8619,95.9451,95.7694,95.9358,12351.0
2019-06-04 11:20:00,103.74,104.04,103.66,103.96,19667.0,95.9358,96.2133,95.8619,96.1393,19667.0
2019-06-04 11:30:00,103.99,104.0,103.84,103.94,16544.0,96.167,96.1763,96.0283,96.1208,16544.0
2019-06-04 11:40:00,103.94,103.95,103.67,103.84,12886.0,96.1208,96.13,95.8711,96.0283,12886.0
2019-06-04 11:50:00,103.8,103.8,103.46,103.52,49300.0,95.9913,95.9913,95.6769,95.7324,49300.0
2019-06-04 12:00:00,103.51,103.54,103.29,103.3,51972.0,95.7231,95.7509,95.5197,95.5289,51972.0
2019-06-04 12:10:00,103.3,103.51,103.25,103.51,23173.0,95.5289,95.7231,95.4827,95.7231,23173.0
2019-06-04 12:20:00,103.52,103.69,103.52,103.56,13158.0,95.7324,95.8896,95.7324,95.7694,13158.0
2019-06-04 12:30:00,103.6,103.6,103.33,103.39,9127.0,95.8064,95.8064,95.5567,95.6122,9127.0
2019-06-04 12:40:00,103.37,103.69,103.34,103.69,9260.0,95.5937,95.8896,95.5659,95.8896,9260.0
2019-06-04 12:50:00,103.64,103.74,103.6,103.61,11200.0,95.8434,95.9358,95.8064,95.8156,11200.0
2019-06-04 13:00:00,103.63,103.74,103.57,103.62,18570.0,95.8341,95.9358,95.7786,95.8249,18570.0
2019-06-04 13:10:00,103.62,103.66,103.43,103.49,11625.0,95.8249,95.8619,95.6492,95.7046,11625.0
2019-06-04 13:20:00,103.48,103.72,103.46,103.69,22474.0,95.6954,95.9173,95.6769,95.8896,22474.0
2019-06-04 13:30:00,103.7,103.79,103.64,103.72,12695.0,95.8989,95.9821,95.8434,95.9173,12695.0
2019-06-04 13:40:00,103.71,103.86,103.71,103.85,13378.0,95.9081,96.0468,95.9081,96.0376,13378.0
2019-06-04 13:50:00,103.85,103.89,103.69,103.86,13990.0,96.0376,96.0746,95.8896,96.0468,13990.0
2019-06-04 14:00:00,103.87,103.93,103.74,103.84,36325.0,96.0561,96.1115,95.9358,96.0283,36325.0
2019-06-04 14:10:00,103.9,104.62,103.89,104.38,159473.0,96.0838,96.7496,96.0746,96.5277,159473.0
2019-06-04 14:20:00,104.37,104.49,104.18,104.37,24362.0,96.5184,96.6294,96.3427,96.5184,24362.0
2019-06-04 14:30:00,104.4,104.63,104.29,104.56,13826.0,96.5462,96.7589,96.4445,96.6942,13826.0
2019-06-04 14:40:00,104.54,104.87,104.48,104.87,16373.0,96.6757,96.9808,96.6202,96.9808,16373.0
2019-06-04 14:50:00,104.87,105.04,104.73,104.89,22024.0,96.9808,97.138,96.8514,96.9993,22024.0
2019-06-04 15:00:00,104.89,104.92,104.66,104.85,33619.0,96.9993,97.0271,96.7866,96.9623,33619.0
2019-06-04 15:10:00,104.84,104.92,104.72,104.77,40689.0,96.9531,97.0271,96.8421,96.8884,40689.0
2019-06-04 15:20:00,104.77,105.01,104.72,105.01,23235.0,96.8884,97.1103,96.8421,97.1103,23235.0
2019-06-04 15:30:00,104.99,105.11,104.93,105.05,42472.0,97.0918,97.2028,97.0363,97.1473,42472.0
2019-06-04 15:40:00,105.07,105.18,105.01,105.02,71475.0,97.1658,97.2675,97.1103,97.1195,71475.0
2019-06-04 15:50:00,105.02,105.45,105.02,105.33,204358.0,97.1195,97.5172,97.1195,97.4062,204358.0
2019-06-05 09:30:00,106.49,107.61,106.2,106.35,41132.0,98.479,99.5147,98.2108,98.3495,41132.0
2019-06-05 09:40:00,106.19,106.19,105.05,105.05,18028.0,98.2015,98.2015,97.1473,97.1473,18028.0
2019-06-05 09:50:00,105.14,105.47,104.77,105.45,18034.0,97.2305,97.5357,96.8884,97.5172,18034.0
2019-06-05 10:00:00,105.56,105.64,104.83,104.97,67728.0,97.6189,97.6929,96.9438,97.0733,67728.0
2019-06-05 10:10:00,104.97,105.67,104.94,105.29,19608.0,97.0733,97.7207,97.0456,97.3692,19608.0
2019-06-05 10:20:00,105.34,105.43,104.89,104.92,28590.0,97.4155,97.4987,96.9993,97.0271,28590.0
2019-06-05 10:30:00,104.83,105.08,104.6,104.99,17989.0,96.9438,97.175,96.7311,97.0918,17989.0
2019-06-05 10:40:00,105.01,105.07,104.46,104.59,12735.0,97.1103,97.1658,96.6017,96.7219,12735.0
2019-06-05 10:50:00,104.59,104.7,104.45,104.65,18332.0,96.7219,96.8236,96.5924,96.7774,18332.0
2019-06-05 11:00:00,104.65,105.25,104.64,105.11,11596.0,96.7774,97.3322,96.7681,97.2028,11596.0
2019-06-05 11:10:00,105.13,105.44,105.12,105.3,20297.0,97.2213,97.508,97.212,97.3785,20297.0
2019-06-05 11:20:00,105.33,105.98,105.33,105.84,22690.0,97.4062,98.0073,97.4062,97.8779,22690.0
2019-06-05 11:30:00,105.88,106.03,105.86,105.86,33872.0,97.9149,98.0536,97.8964,97.8964,33872.0
2019-06-05 11:40:00,105.82,105.85,105.51,105.68,16216.0,97.8594,97.8871,97.5727,97.7299,16216.0
2019-06-05 11:50:00,105.71,105.9,105.61,105.82,15126.0,97.7576,97.9333,97.6652,97.8594,15126.0
2019-06-05 12:00:00,105.84,106.14,105.7,105.95,33772.0,97.8779,98.1553,97.7484,97.9796,33772.0
2019-06-05 12:10:00,105.95,106.11,105.71,105.99,57685.0,97.9796,98.1276,97.7576,98.0166,57685.0
2019-06-05 12:20:00,106.0,106.14,105.88,106.11,20557.0,98.0258,98.1553,97.9149,98.1276,20557.0
2019-06-05 12:30:00,106.09,106.1,105.88,105.97,12679.0,98.1091,98.1183,97.9149,97.9981,12679.0
2019-06-05 12:40:00,105.98,106.15,105.9,105.92,12567.0,98.0073,98.1645,97.9333,97.9518,12567.0
2019-06-05 12:50:00,105.92,106.11,105.85,105.89,8960.0,97.9518,98.1276,97.8871,97.9241,8960.0
2019-06-05 13:00:00,105.84,106.08,105.84,106.02,7320.0,97.8779,98.0998,97.8779,98.0443,7320.0
2019-06-05 13:10:00,106.0,106.12,105.98,106.11,7943.0,98.0258,98.1368,98.0073,98.1276,7943.0
2019-06-05 13:20:00,106.1,106.13,105.98,106.05,9705.0,98.1183,98.146,98.0073,98.0721,9705.0
2019-06-05 13:30:00,106.07,106.22,105.88,106.09,20825.0,98.0906,98.2293,97.9149,98.1091,20825.0
2019-06-05 13:40:00,106.1,106.13,105.91,106.04,9717.0,98.1183,98.146,97.9426,98.0628,9717.0
2019-06-05 13:50:00,105.99,106.13,105.82,105.84,49053.0,98.0166,98.146,97.8594,97.8779,49053.0
2019-06-05 14:00:00,105.78,106.12,105.68,106.04,34550.0,97.8224,98.1368,97.7299,98.0628,34550.0
2019-06-05 14:10:00,106.02,106.07,105.94,105.98,20591.0,98.0443,98.0906,97.9703,98.0073,20591.0
2019-06-05 14:20:00,105.94,106.17,105.91,105.91,32112.0,97.9703,98.183,97.9426,97.9426,32112.0
2019-06-05 14:30:00,105.94,106.05,105.86,106.05,12144.0,97.9703,98.0721,97.8964,98.0721,12144.0
2019-06-05 14:40:00,106.04,106.14,105.91,106.04,20698.0,98.0628,98.1553,97.9426,98.0628,20698.0
2019-06-05 14:50:00,106.04,106.13,105.94,106.07,24204.0,98.0628,98.146,97.9703,98.0906,24204.0
2019-06-05 15:00:00,106.0,106.13,105.99,106.11,46599.0,98.0258,98.146,98.0166,98.1276,46599.0
2019-06-05 15:10:00,106.12,106.2,106.05,106.18,43608.0,98.1368,98.2108,98.0721,98.1923,43608.0
2019-06-05 15:20:00,106.17,106.23,106.1,106.16,18014.0,98.183,98.2385,98.1183,98.1738,18014.0
2019-06-05 15:30:00,106.16,106.21,105.95,106.21,50977.0,98.1738,98.22,97.9796,98.22,50977.0
2019-06-05 15:40:00,106.28,106.59,106.25,106.45,35360.0,98.2848,98.5714,98.257,98.442,35360.0
2019-06-05 15:50:00,106.47,106.63,106.26,106.31,116955.0,98.4605,98.6084,98.2663,98.3125,116955.0
2019-06-06 09:30:00,106.53,107.55,106.53,106.72,36075.0,98.516,99.4592,98.516,98.6917,36075.0
2019-06-06 09:40:00,106.71,107.07,106.43,106.43,28134.0,98.6824,99.0153,98.4235,98.4235,28134.0
2019-06-06 09:50:00,106.43,106.44,105.86,106.05,36150.0,98.4235,98.4327,97.8964,98.0721,36150.0
2019-06-06 10:00:00,106.06,106.35,105.91,105.91,45373.0,98.0813,98.3495,97.9426,97.9426,45373.0
2019-06-06 10:10:00,105.93,106.28,105.86,106.15,16214.0,97.9611,98.2848,97.8964,98.1645,16214.0
2019-06-06 10:20:00,106.18,106.26,105.85,105.93,66609.0,98.1923,98.2663,97.8871,97.9611,66609.0
2019-06-06 10:30:00,105.94,106.5,105.92,106.5,43109.0,97.9703,98.4882,97.9518,98.4882,43109.0
2019-06-06 10:40:00,106.54,106.64,106.24,106.36,30569.0,98.5252,98.6177,98.2478,98.3587,30569.0
2019-06-06 10:50:00,106.47,106.48,106.22,106.41,14542.0,98.4605,98.4697,98.2293,98.405,14542.0
2019-06-06 11:00:00,106.39,106.54,106.13,106.5,45057.0,98.3865,98.5252,98.146,98.4882,45057.0
2019-06-06 11:10:00,106.5,106.84,106.35,106.84,47750.0,98.4882,98.8026,98.3495,98.8026,47750.0
2019-06-06 11:20:00,106.85,107.03,106.69,107.03,75592.0,98.8119,98.9783,98.6639,98.9783,75592.0
2019-06-06 11:30:00,107.03,107.12,106.86,106.86,19362.0,98.9783,99.0616,98.8211,98.8211,19362.0
2019-06-06 11:40:00,106.87,107.01,106.56,106.88,85151.0,98.8304,98.9598,98.5437,98.8396,85151.0
2019-06-06 11:50:00,106.91,107.03,106.88,106.95,30250.0,98.8674,98.9783,98.8396,98.9044,30250.0
2019-06-06 12:00:00,106.97,107.12,106.94,107.09,15200.0,98.9229,99.0616,98.8951,99.0338,15200.0
2019-06-06 12:10:00,107.05,107.26,106.96,107.23,11124.0,98.9968,99.191,98.9136,99.1633,11124.0
2019-06-06 12:20:00,107.2,107.25,106.98,107.03,18862.0,99.1356,99.1818,98.9321,98.9783,18862.0
2019-06-06 12:30:00,107.08,107.17,106.97,107.0,9590.0,99.0246,99.1078,98.9229,98.9506,9590.0
2019-06-06 12:40:00,107.03,107.29,107.03,107.29,11532.0,98.9783,99.2188,98.9783,99.2188,11532.0
2019-06-06 12:50:00,107.26,107.32,107.2,107.27,13255.0,99.191,99.2465,99.1356,99.2003,13255.0
2019-06-06 13:00:00,107.27,107.32,107.16,107.21,16484.0,99.2003,99.2465,99.0986,99.1448,16484.0
2019-06-06 13:10:00,107.21,107.4,107.17,107.22,11394.0,99.1448,99.3205,99.1078,99.154,11394.0
2019-06-06 13:20:00,107.21,107.28,107.14,107.22,11092.0,99.1448,99.2095,99.0801,99.154,11092.0
2019-06-06 13:30:00,107.24,107.29,107.18,107.2,10873.0,99.1725,99.2188,99.1171,99.1356,10873.0
2019-06-06 13:40:00,107.2,107.24,107.13,107.2,16788.0,99.1356,99.1725,99.0708,99.1356,16788.0
2019-06-06 13:50:00,107.2,107.24,107.16,107.2,18588.0,99.1356,99.1725,99.0986,99.1356,18588.0
2019-06-06 14:00:00,107.2,107.24,107.15,107.19,16813.0,99.1356,99.1725,99.0893,99.1263,16813.0
2019-06-06 14:10:00,107.19,107.27,107.18,107.19,21571.0,99.1263,99.2003,99.1171,99.1263,21571.0
2019-06-06 14:20:00,107.19,107.23,106.96,107.09,30801.0,99.1263,99.1633,98.9136,99.0338,30801.0
2019-06-06 14:30:00,107.09,107.58,107.08,107.34,11671.0,99.0338,99.487,99.0246,99.265,11671.0
2019-06-06 14:40:00,107.39,107.67,107.32,107.49,15876.0,99.3113,99.5702,99.2465,99.4037,15876.0
2019-06-06 14:50:00,107.46,107.47,107.19,107.3,15242.0,99.376,99.3852,99.1263,99.228,15242.0
2019-06-06 15:00:00,107.36,107.49,107.3,107.44,10800.0,99.2835,99.4037,99.228,99.3575,10800.0
2019-06-06 15:10:00,107.47,107.88,107.44,107.85,17423.0,99.3852,99.7644,99.3575,99.7367,17423.0
2019-06-06 15:20:00,107.84,107.99,107.78,107.95,54303.0,99.7274,99.8661,99.6719,99.8291,54303.0
2019-06-06 15:30:00,107.92,108.34,107.88,108.24,57995.0,99.8014,100.1898,99.7644,100.0973,57995.0
2019-06-06 15:40:00,108.22,108.22,107.84,108.03,56486.0,100.0788,100.0788,99.7274,99.9031,56486.0
2019-06-06 15:50:00,108.04,108.31,107.77,107.82,244388.0,99.9124,100.162,99.6627,99.7089,244388.0
2019-06-07 09:30:00,108.65,109.0,107.89,108.0,29274.0,100.4765,100.8001,99.7736,99.8754,29274.0
2019-06-07 09:40:00,107.98,108.53,107.98,108.46,24657.0,99.8569,100.3655,99.8569,100.3008,24657.0
2019-06-07 09:50:00,108.42,108.68,108.37,108.53,45379.0,100.2638,100.5042,100.2175,100.3655,45379.0
2019-06-07 10:00:00,108.56,108.73,108.39,108.48,25784.0,100.3932,100.5505,100.236,100.3193,25784.0
2019-06-07 10:10:00,108.56,109.01,108.5,109.01,33141.0,100.3932,100.8094,100.3378,100.8094,33141.0
2019-06-07 10:20:00,108.97,109.1,108.74,108.95,34305.0,100.7724,100.8926,100.5597,100.7539,34305.0
2019-06-07 10:30:00,108.99,109.42,108.87,109.3,9444.0,100.7909,101.1885,100.6799,101.0776,9444.0
2019-06-07 10:40:00,109.29,109.5,109.25,109.39,19471.0,101.0683,101.2625,101.0313,101.1608,19471.0
2019-06-07 10:50:00,109.38,109.73,109.34,109.61,12454.0,101.1516,101.4752,101.1146,101.3643,12454.0
2019-06-07 11:00:00,109.7,109.89,109.46,109.46,14002.0,101.4475,101.6232,101.2255,101.2255,14002.0
2019-06-07 11:10:00,109.46,109.64,109.38,109.49,22863.0,101.2255,101.392,101.1516,101.2533,22863.0
2019-06-07 11:20:00,109.44,109.55,109.32,109.33,11047.0,101.207,101.3088,101.0961,101.1053,11047.0
2019-06-07 11:30:00,109.33,109.49,109.33,109.38,9600.0,101.1053,101.2533,101.1053,101.1516,9600.0
2019-06-07 11:40:00,109.38,109.52,109.27,109.45,7649.0,101.1516,101.281,101.0498,101.2163,7649.0
2019-06-07 11:50:00,109.45,109.47,109.25,109.26,7089.0,101.2163,101.2348,101.0313,101.0406,7089.0
2019-06-07 12:00:00,109.24,109.43,109.2,109.43,5329.0,101.0221,101.1978,100.9851,101.1978,5329.0
2019-06-07 12:10:00,109.41,109.43,109.24,109.29,8831.0,101.1793,101.1978,101.0221,101.0683,8831.0
2019-06-07 12:20:00,109.27,109.62,109.26,109.56,6398.0,101.0498,101.3735,101.0406,101.318,6398.0
2019-06-07 12:30:00,109.53,109.53,109.26,109.32,3766.0,101.2903,101.2903,101.0406,101.0961,3766.0
2019-06-07 12:40:00,109.37,109.5,109.37,109.42,5700.0,101.1423,101.2625,101.1423,101.1885,5700.0
2019-06-07 12:50:00,109.47,109.5,109.37,109.47,7888.0,101.2348,101.2625,101.1423,101.2348,7888.0
2019-06-07 13:00:00,109.49,109.51,109.37,109.49,14060.0,101.2533,101.2718,101.1423,101.2533,14060.0
2019-06-07 13:10:00,109.47,109.51,109.34,109.5,11058.0,101.2348,101.2718,101.1146,101.2625,11058.0
2019-06-07 13:20:00,109.55,109.61,109.37,109.44,8878.0,101.3088,101.3643,101.1423,101.207,8878.0
2019-06-07 13:30:00,109.46,109.56,109.43,109.5,9096.0,101.2255,101.318,101.1978,101.2625,9096.0
2019-06-07 13:40:00,109.56,109.56,109.38,109.39,6372.0,101.318,101.318,101.1516,101.1608,6372.0
2019-06-07 13:50:00,109.43,109.46,109.33,109.46,5369.0,101.1978,101.2255,101.1053,101.2255,5369.0
2019-06-07 14:00:00,109.46,109.46,109.24,109.33,4600.0,101.2255,101.2255,101.0221,101.1053,4600.0
2019-06-07 14:10:00,109.29,109.47,109.29,109.34,6000.0,101.0683,101.2348,101.0683,101.1146,6000.0
2019-06-07 14:20:00,109.34,109.47,109.27,109.33,6825.0,101.1146,101.2348,101.0498,101.1053,6825.0
2019-06-07 14:30:00,109.36,109.4,109.27,109.3,8221.0,101.1331,101.1701,101.0498,101.0776,8221.0
2019-06-07 14:40:00,109.29,109.29,108.99,109.01,10095.0,101.0683,101.0683,100.7909,100.8094,10095.0
2019-06-07 14:50:00,109.04,109.12,108.97,108.98,6922.0,100.8371,100.9111,100.7724,100.7816,6922.0
2019-06-07 15:00:00,108.95,109.08,108.94,109.02,10789.0,100.7539,100.8741,100.7447,100.8186,10789.0
2019-06-07 15:10:00,109.02,109.15,108.98,109.08,11427.0,100.8186,100.9389,100.7816,100.8741,11427.0
2019-06-07 15:20:00,109.09,109.33,109.06,109.24,16608.0,100.8834,101.1053,100.8556,101.0221,16608.0
2019-06-07 15:30:00,109.24,109.44,109.21,109.44,23260.0,101.0221,101.207,100.9943,101.207,23260.0
2019-06-07 15:40:00,109.44,109.49,109.31,109.41,31056.0,101.207,101.2533,101.0868,101.1793,31056.0
2019-06-07 15:50:00,109.42,109.54,109.27,109.48,101342.0,101.1885,101.2995,101.0498,101.244,101342.0
2019-06-10 09:30:00,110.85,112.6,109.67,112.02,60371.0,102.511,104.1293,101.4197,103.593,60371.0
2019-06-10 09:40:00,112.06,112.52,112.06,112.18,22845.0,103.6299,104.0553,103.6299,103.7409,22845.0
2019-06-10 09:50:00,112.21,112.92,112.06,112.91,16697.0,103.7687,104.4252,103.6299,104.416,16697.0
2019-06-10 10:00:00,112.85,113.14,112.77,113.1,17822.0,104.3605,104.6287,104.2865,104.5917,17822.0
2019-06-10 10:10:00,113.12,113.4,112.86,113.4,28181.0,104.6102,104.8691,104.3698,104.8691,28181.0
2019-06-10 10:20:00,113.4,113.57,113.04,113.06,12625.0,104.8691,105.0263,104.5362,104.5547,12625.0
2019-06-10 10:30:00,113.07,113.2,112.92,112.98,10397.0,104.564,104.6842,104.4252,104.4807,10397.0
2019-06-10 10:40:00,112.95,113.33,112.95,113.17,19193.0,104.453,104.8044,104.453,104.6564,19193.0
2019-06-10 10:50:00,113.07,113.1,112.84,112.95,11500.0,104.564,104.5917,104.3513,104.453,11500.0
2019-06-10 11:00:00,112.93,113.17,112.91,113.13,11441.0,104.4345,104.6564,104.416,104.6194,11441.0
2019-06-10 11:10:00,113.13,113.23,112.97,113.11,15808.0,104.6194,104.7119,104.4715,104.601,15808.0
2019-06-10 11:20:00,113.09,113.34,112.91,113.34,22959.0,104.5825,104.8137,104.416,104.8137,22959.0
2019-06-10 11:30:00,113.3,113.55,113.15,113.29,27988.0,104.7767,105.0079,104.6379,104.7674,27988.0
2019-06-10 11:40:00,113.29,113.6,113.28,113.57,18416.0,104.7674,105.0541,104.7582,105.0263,18416.0
2019-06-10 11:50:00,113.57,114.14,113.57,114.07,24988.0,105.0263,105.5535,105.0263,105.4887,24988.0
2019-06-10 12:00:00,114.07,114.17,113.89,113.95,32219.0,105.4887,105.5812,105.3223,105.3778,32219.0
2019-06-10 12:10:00,113.92,113.98,113.73,113.73,9650.0,105.35,105.4055,105.1743,105.1743,9650.0
2019-06-10 12:20:00,113.7,113.7,113.37,113.48,11874.0,105.1466,105.1466,104.8414,104.9431,11874.0
2019-06-10 12:30:00,113.44,113.53,113.34,113.51,9704.0,104.9061,104.9894,104.8137,104.9709,9704.0
2019-06-10 12:40:00,113.48,113.68,113.26,113.49,11249.0,104.9431,105.1281,104.7397,104.9524,11249.0
2019-06-10 12:50:00,113.5,113.5,113.16,113.23,7965.0,104.9616,104.9616,104.6472,104.7119,7965.0
2019-06-10 13:00:00,113.25,113.42,113.24,113.35,6692.0,104.7304,104.8876,104.7212,104.8229,6692.0
2019-06-10 13:10:00,113.32,113.5,113.29,113.48,7817.0,104.7952,104.9616,104.7674,104.9431,7817.0
2019-06-10 13:20:00,113.47,113.52,113.3,113.32,9173.0,104.9339,104.9801,104.7767,104.7952,9173.0
2019-06-10 13:30:00,113.33,113.43,113.32,113.34,6641.0,104.8044,104.8969,104.7952,104.8137,6641.0
2019-06-10 13:40:00,113.37,113.43,113.17,113.2,7426.0,104.8414,104.8969,104.6564,104.6842,7426.0
2019-06-10 13:50:00,113.15,113.29,113.07,113.26,8164.0,104.6379,104.7674,104.564,104.7397,8164.0
2019-06-10 14:00:00,113.24,113.3,113.04,113.12,5910.0,104.7212,104.7767,104.5362,104.6102,5910.0
2019-06-10 14:10:00,113.07,113.13,112.8,112.87,10059.0,104.564,104.6194,104.3143,104.379,10059.0
2019-06-10 14:20:00,112.89,113.14,112.89,113.14,8554.0,104.3975,104.6287,104.3975,104.6287,8554.0
2019-06-10 14:30:00,113.12,113.33,113.1,113.31,8830.0,104.6102,104.8044,104.5917,104.7859,8830.0
2019-06-10 14:40:00,113.31,113.5,113.21,113.47,30690.0,104.7859,104.9616,104.6934,104.9339,30690.0
2019-06-10 14:50:00,113.45,113.54,113.35,113.54,8006.0,104.9154,104.9986,104.8229,104.9986,8006.0
2019-06-10 15:00:00,113.52,113.7,113.43,113.7,16997.0,104.9801,105.1466,104.8969,105.1466,16997.0
2019-06-10 15:10:00,113.67,113.67,113.37,113.4,15647.0,105.1188,105.1188,104.8414,104.8691,15647.0
2019-06-10 15:20:00,113.41,113.49,113.22,113.22,11533.0,104.8784,104.9524,104.7027,104.7027,11533.0
2019-06-10 15:30:00,113.23,113.49,113.17,113.48,34389.0,104.7119,104.9524,104.6564,104.9431,34389.0
2019-06-10 15:40:00,113.46,113.61,113.36,113.5,54849.0,104.9246,105.0633,104.8321,104.9616,54849.0
2019-06-10 15:50:00,113.5,113.56,113.28,113.47,124658.0,104.9616,105.0171,104.7582,104.9339,124658.0
2019-06-11 09:30:00,114.62,116.14,114.62,115.32,77474.0,105.9974,107.403,105.9974,106.6447,77474.0
2019-06-11 09:40:00,115.14,115.73,114.85,114.98,78274.0,106.4782,107.0239,106.2101,106.3303,78274.0
2019-06-11 09:50:00,114.98,115.33,114.56,114.56,24131.0,106.3303,106.6539,105.9419,105.9419,24131.0
2019-06-11 10:00:00,114.64,114.95,114.64,114.7,13078.0,106.0159,106.3025,106.0159,106.0713,13078.0
2019-06-11 10:10:00,114.73,114.83,114.49,114.53,12068.0,106.0991,106.1916,105.8771,105.9141,12068.0
2019-06-11 10:20:00,114.55,114.73,114.44,114.53,15162.0,105.9326,106.0991,105.8309,105.9141,15162.0
2019-06-11 10:30:00,114.55,114.8,114.44,114.79,19446.0,105.9326,106.1638,105.8309,106.1546,19446.0
2019-06-11 10:40:00,114.75,114.75,114.17,114.4,11284.0,106.1176,106.1176,105.5812,105.7939,11284.0
2019-06-11 10:50:00,114.4,114.84,114.32,114.81,10054.0,105.7939,106.2008,105.7199,106.1731,10054.0
2019-06-11 11:00:00,114.82,115.31,114.7,115.31,17806.0,106.1823,106.6355,106.0713,106.6355,17806.0
2019-06-11 11:10:00,115.28,115.47,115.16,115.31,14167.0,106.6077,106.7834,106.4967,106.6355,14167.0
2019-06-11 11:20:00,115.33,115.33,115.18,115.2,14428.0,106.6539,106.6539,106.5152,106.5337,14428.0
2019-06-11 11:30:00,115.18,115.27,114.58,114.65,14683.0,106.5152,106.5985,105.9604,106.0251,14683.0
2019-06-11 11:40:00,114.61,114.71,114.45,114.5,9004.0,105.9881,106.0806,105.8401,105.8864,9004.0
2019-06-11 11:50:00,114.52,114.62,114.45,114.49,7736.0,105.9049,105.9974,105.8401,105.8771,7736.0
2019-06-11 12:00:00,114.5,114.69,114.25,114.62,16482.0,105.8864,106.0621,105.6552,105.9974,16482.0
2019-06-11 12:10:00,114.65,114.8,114.51,114.53,8910.0,106.0251,106.1638,105.8956,105.9141,8910.0
2019-06-11 12:20:00,114.5,114.51,114.06,114.1,8470.0,105.8864,105.8956,105.4795,105.5165,8470.0
2019-06-11 12:30:00,114.11,114.32,114.04,114.1,19950.0,105.5257,105.7199,105.461,105.5165,19950.0
2019-06-11 12:40:00,114.01,114.12,113.74,113.76,13037.0,105.4332,105.535,105.1836,105.2021,13037.0
2019-06-11 12:50:00,113.81,114.0,113.41,113.73,13016.0,105.2483,105.424,104.8784,105.1743,13016.0
2019-06-11 13:00:00,113.72,113.95,113.69,113.9,8512.0,105.1651,105.3778,105.1373,105.3315,8512.0
2019-06-11 13:10:00,113.9,114.0,113.79,113.85,7857.0,105.3315,105.424,105.2298,105.2853,7857.0
2019-06-11 13:20:00,113.87,113.87,113.66,113.81,7935.0,105.3038,105.3038,105.1096,105.2483,7935.0
2019-06-11 13:30:00,113.81,113.9,113.73,113.86,6810.0,105.2483,105.3315,105.1743,105.2945,6810.0
2019-06-11 13:40:00,113.86,113.96,113.78,113.86,8312.0,105.2945,105.387,105.2206,105.2945,8312.0
2019-06-11 13:50:00,113.83,114.04,113.83,114.02,9141.0,105.2668,105.461,105.2668,105.4425,9141.0
2019-06-11 14:00:00,114.13,114.25,113.93,113.99,7484.0,105.5442,105.6552,105.3593,105.4148,7484.0
2019-06-11 14:10:00,113.99,114.07,113.88,114.05,8202.0,105.4148,105.4887,105.313,105.4702,8202.0
2019-06-11 14:20:00,114.05,114.09,113.95,114.08,10700.0,105.4702,105.5072,105.3778,105.498,10700.0
2019-06-11 14:30:00,114.06,114.08,113.66,113.73,11120.0,105.4795,105.498,105.1096,105.1743,11120.0
2019-06-11 14:40:00,113.73,113.88,113.67,113.86,18006.0,105.1743,105.313,105.1188,105.2945,18006.0
2019-06-11 14:50:00,113.87,113.97,113.81,113.96,15332.0,105.3038,105.3963,105.2483,105.387,15332.0
2019-06-11 15:00:00,113.96,114.1,113.84,114.1,18001.0,105.387,105.5165,105.276,105.5165,18001.0
2019-06-11 15:10:00,114.11,114.19,114.04,114.1,17384.0,105.5257,105.5997,105.461,105.5165,17384.0
2019-06-11 15:20:00,114.13,114.15,113.8,113.85,19141.0,105.5442,105.5627,105.239,105.2853,19141.0
2019-06-11 15:30:00,113.86,114.06,113.77,113.9,26014.0,105.2945,105.4795,105.2113,105.3315,26014.0
2019-06-11 15:40:00,113.94,114.37,113.94,114.35,45765.0,105.3685,105.7662,105.3685,105.7477,45765.0
2019-06-11 15:50:00,114.36,114.4,114.14,114.23,138751.0,105.7569,105.7939,105.5535,105.6367,138751.0
2019-06-12 09:30:00,112.38,113.84,112.08,112.2,35664.0,103.9259,105.276,103.6484,103.7594,35664.0
2019-06-12 09:40:00,112.15,112.4,111.91,112.3,27138.0,103.7132,103.9444,103.4912,103.8519,27138.0
2019-06-12 09:50:00,112.21,112.66,112.16,112.55,10666.0,103.7687,104.1848,103.7224,104.0831,10666.0
2019-06-12 10:00:00,112.5,112.5,111.75,111.75,18012.0,104.0368,104.0368,103.3433,103.3433,18012.0
2019-06-12 10:10:00,111.72,111.8,111.33,111.43,14619.0,103.3155,103.3895,102.9549,103.0473,14619.0
2019-06-12 10:20:00,111.38,111.52,111.15,111.21,21554.0,103.0011,103.1306,102.7884,102.8439,21554.0
2019-06-12 10:30:00,111.24,111.27,110.58,110.95,26984.0,102.8716,102.8994,102.2613,102.6034,26984.0
2019-06-12 10:40:00,111.0,111.18,110.83,111.06,6874.0,102.6497,102.8161,102.4925,102.7052,6874.0
2019-06-12 10:50:00,111.03,111.11,110.77,110.78,14136.0,102.6774,102.7514,102.437,102.4462,14136.0
2019-06-12 11:00:00,110.78,111.06,110.72,111.03,74687.0,102.4462,102.7052,102.3907,102.6774,74687.0
2019-06-12 11:10:00,111.07,111.3,111.01,111.21,14763.0,102.7144,102.9271,102.6589,102.8439,14763.0
2019-06-12 11:20:00,111.18,111.32,110.98,111.23,7421.0,102.8161,102.9456,102.6312,102.8624,7421.0
2019-06-12 11:30:00,111.25,111.25,111.04,111.04,5393.0,102.8809,102.8809,102.6867,102.6867,5393.0
2019-06-12 11:40:00,111.03,111.08,110.89,110.9,7384.0,102.6774,102.7237,102.548,102.5572,7384.0
2019-06-12 11:50:00,110.87,110.95,110.62,110.69,10017.0,102.5295,102.6034,102.2983,102.363,10017.0
2019-06-12 12:00:00,110.69,110.9,110.68,110.8,8087.0,102.363,102.5572,102.3538,102.4647,8087.0
2019-06-12 12:10:00,110.83,110.85,110.59,110.75,8953.0,102.4925,102.511,102.2705,102.4185,8953.0
2019-06-12 12:20:00,110.7,110.93,110.68,110.82,34784.0,102.3723,102.585,102.3538,102.4832,34784.0
2019-06-12 12:30:00,110.8,111.0,110.72,110.72,41794.0,102.4647,102.6497,102.3907,102.3907,41794.0
2019-06-12 12:40:00,110.76,110.85,110.62,110.74,21155.0,102.4277,102.511,102.2983,102.4092,21155.0
2019-06-12 12:50:00,110.74,110.9,110.62,110.68,74214.0,102.4092,102.5572,102.2983,102.3538,74214.0
2019-06-12 13:00:00,110.68,110.82,110.57,110.76,38785.0,102.3538,102.4832,102.252,102.4277,38785.0
2019-06-12 13:10:00,110.76,110.96,110.67,110.95,55949.0,102.4277,102.6127,102.3445,102.6034,55949.0
2019-06-12 13:20:00,110.95,110.96,110.77,110.79,18022.0,102.6034,102.6127,102.437,102.4555,18022.0
2019-06-12 13:30:00,110.79,110.85,110.7,110.73,10716.0,102.4555,102.511,102.3723,102.4,10716.0
2019-06-12 13:40:00,110.73,110.97,110.73,110.84,196486.0,102.4,102.6219,102.4,102.5017,196486.0
2019-06-12 13:50:00,110.84,111.07,110.78,110.94,32847.0,102.5017,102.7144,102.4462,102.5942,32847.0
2019-06-12 14:00:00,110.94,110.97,110.72,110.9,17631.0,102.5942,102.6219,102.3907,102.5572,17631.0
2019-06-12 14:10:00,110.91,110.92,110.68,110.74,11819.0,102.5665,102.5757,102.3538,102.4092,11819.0
2019-06-12 14:20:00,110.75,110.89,110.69,110.76,30201.0,102.4185,102.548,102.363,102.4277,30201.0
2019-06-12 14:30:00,110.76,110.86,110.73,110.73,26687.0,102.4277,102.5202,102.4,102.4,26687.0
2019-06-12 14:40:00,110.73,110.77,110.62,110.65,12101.0,102.4,102.437,102.2983,102.326,12101.0
2019-06-12 14:50:00,110.66,110.66,110.44,110.44,9850.0,102.3353,102.3353,102.1318,102.1318,9850.0
2019-06-12 15:00:00,110.47,110.47,110.15,110.3,16262.0,102.1596,102.1596,101.8636,102.0023,16262.0
2019-06-12 15:10:00,110.29,110.35,110.21,110.25,14418.0,101.9931,102.0486,101.9191,101.9561,14418.0
2019-06-12 15:20:00,110.24,110.26,110.02,110.04,17644.0,101.9469,101.9654,101.7434,101.7619,17644.0
2019-06-12 15:30:00,110.04,110.19,109.95,110.13,47649.0,101.7619,101.9006,101.6787,101.8451,47649.0
2019-06-12 15:40:00,110.13,110.32,110.09,110.32,29407.0,101.8451,102.0208,101.8081,102.0208,29407.0
2019-06-12 15:50:00,110.32,110.48,109.91,110.09,167191.0,102.0208,102.1688,101.6417,101.8081,167191.0
2019-06-13 09:30:00,110.8,111.65,110.59,110.95,21682.0,102.4647,103.2508,102.2705,102.6034,21682.0
2019-06-13 09:40:00,111.03,111.49,110.88,110.94,21546.0,102.6774,103.1028,102.5387,102.5942,21546.0
2019-06-13 09:50:00,111.03,111.2,110.81,111.11,10090.0,102.6774,102.8346,102.474,102.7514,10090.0
2019-06-13 10:00:00,111.13,111.25,110.6,110.6,13889.0,102.7699,102.8809,102.2798,102.2798,13889.0
2019-06-13 10:10:00,110.72,110.84,110.54,110.78,5500.0,102.3907,102.5017,102.2243,102.4462,5500.0
2019-06-13 10:20:00,110.75,110.75,110.43,110.67,16312.0,102.4185,102.4185,102.1226,102.3445,16312.0
2019-06-13 10:30:00,110.67,110.9,110.61,110.77,14510.0,102.3445,102.5572,102.289,102.437,14510.0
2019-06-13 10:40:00,110.76,110.84,110.51,110.51,12025.0,102.4277,102.5017,102.1965,102.1965,12025.0
2019-06-13 10:50:00,110.52,110.52,110.22,110.25,13336.0,102.2058,102.2058,101.9284,101.9561,13336.0
2019-06-13 11:00:00,110.26,110.53,110.13,110.19,15255.0,101.9654,102.215,101.8451,101.9006,15255.0
2019-06-13 11:10:00,110.19,110.43,110.1,110.23,10819.0,101.9006,102.1226,101.8174,101.9376,10819.0
2019-06-13 11:20:00,110.24,110.27,110.05,110.09,13758.0,101.9469,101.9746,101.7712,101.8081,13758.0
2019-06-13 11:30:00,110.11,110.11,109.91,110.02,24422.0,101.8266,101.8266,101.6417,101.7434,24422.0
2019-06-13 11:40:00,110.03,110.38,110.03,110.32,8754.0,101.7527,102.0763,101.7527,102.0208,8754.0
2019-06-13 11:50:00,110.25,110.34,110.2,110.33,5730.0,101.9561,102.0393,101.9099,102.0301,5730.0
2019-06-13 12:00:00,110.33,110.6,110.31,110.45,5109.0,102.0301,102.2798,102.0116,102.1411,5109.0
2019-06-13 12:10:00,110.44,110.51,110.32,110.41,17819.0,102.1318,102.1965,102.0208,102.1041,17819.0
2019-06-13 12:20:00,110.4,110.73,110.4,110.55,4974.0,102.0948,102.4,102.0948,102.2335,4974.0
2019-06-13 12:30:00,110.5,110.54,110.34,110.48,3773.0,102.1873,102.2243,102.0393,102.1688,3773.0
2019-06-13 12:40:00,110.47,110.76,110.41,110.73,3698.0,102.1596,102.4277,102.1041,102.4,3698.0
2019-06-13 12:50:00,110.72,110.89,110.69,110.88,5005.0,102.3907,102.548,102.363,102.5387,5005.0
2019-06-13 13:00:00,110.88,110.98,110.85,110.98,12668.0,102.5387,102.6312,102.511,102.6312,12668.0
2019-06-13 13:10:00,110.98,111.01,110.8,110.86,57484.0,102.6312,102.6589,102.4647,102.5202,57484.0
2019-06-13 13:20:00,110.86,111.04,110.83,110.89,24573.0,102.5202,102.6867,102.4925,102.548,24573.0
2019-06-13 13:30:00,110.9,111.1,110.9,111.0,7239.0,102.5572,102.7422,102.5572,102.6497,7239.0
2019-06-13 13:40:00,110.98,111.0,110.89,110.94,9117.0,102.6312,102.6497,102.548,102.5942,9117.0
2019-06-13 13:50:00,110.94,111.03,110.87,110.98,13971.0,102.5942,102.6774,102.5295,102.6312,13971.0
2019-06-13 14:00:00,110.95,110.98,110.82,110.91,7194.0,102.6034,102.6312,102.4832,102.5665,7194.0
2019-06-13 14:10:00,110.91,110.99,110.68,110.8,7171.0,102.5665,102.6404,102.3538,102.4647,7171.0
2019-06-13 14:20:00,110.76,110.99,110.73,110.94,7004.0,102.4277,102.6404,102.4,102.5942,7004.0
2019-06-13 14:30:00,110.92,110.95,110.65,110.71,6287.0,102.5757,102.6034,102.326,102.3815,6287.0
2019-06-13 14:40:00,110.81,110.88,110.69,110.75,7289.0,102.474,102.5387,102.363,102.4185,7289.0
2019-06-13 14:50:00,110.7,110.82,110.65,110.73,7476.0,102.3723,102.4832,102.326,102.4,7476.0
2019-06-13 15:00:00,110.73,110.73,110.45,110.45,10554.0,102.4,102.4,102.1411,102.1411,10554.0
2019-06-13 15:10:00,110.49,110.62,110.49,110.56,5989.0,102.1781,102.2983,102.1781,102.2428,5989.0
2019-06-13 15:20:00,110.66,110.66,110.57,110.6,13797.0,102.3353,102.3353,102.252,102.2798,13797.0
2019-06-13 15:30:00,110.62,110.84,110.62,110.73,27048.0,102.2983,102.5017,102.2983,102.4,27048.0
2019-06-13 15:40:00,110.74,110.86,110.71,110.78,14702.0,102.4092,102.5202,102.3815,102.4462,14702.0
2019-06-13 15:50:00,110.77,110.97,110.33,110.97,170688.0,102.437,102.6219,102.0301,102.6219,170688.0
2019-06-14 09:30:00,109.06,109.5,107.69,109.25,31791.0,100.8556,101.2625,99.5887,101.0313,31791.0
2019-06-14 09:40:00,109.2,109.68,108.93,109.62,16421.0,100.9851,101.429,100.7354,101.3735,16421.0
2019-06-14 09:50:00,109.58,109.7,108.61,109.02,20798.0,101.3365,101.4475,100.4395,100.8186,20798.0
2019-06-14 10:00:00,108.94,109.7,108.93,109.7,22888.0,100.7447,101.4475,100.7354,101.4475,22888.0
2019-06-14 10:10:00,109.7,110.24,109.61,109.81,40742.0,101.4475,101.9469,101.3643,101.5492,40742.0
2019-06-14 10:20:00,109.78,109.92,109.69,109.79,11336.0,101.5215,101.6509,101.4382,101.5307,11336.0
2019-06-14 10:30:00,109.7,109.85,109.5,109.58,6391.0,101.4475,101.5862,101.2625,101.3365,6391.0
2019-06-14 10:40:00,109.58,109.95,109.49,109.95,7185.0,101.3365,101.6787,101.2533,101.6787,7185.0
2019-06-14 10:50:00,109.93,109.93,109.73,109.75,5240.0,101.6602,101.6602,101.4752,101.4937,5240.0
2019-06-14 11:00:00,109.7,109.73,109.4,109.4,9340.0,101.4475,101.4752,101.1701,101.1701,9340.0
2019-06-14 11:10:00,109.4,109.44,109.23,109.38,9426.0,101.1701,101.207,101.0128,101.1516,9426.0
2019-06-14 11:20:00,109.39,109.66,109.38,109.61,13934.0,101.1608,101.4105,101.1516,101.3643,13934.0
2019-06-14 11:30:00,109.61,109.92,109.59,109.8,9012.0,101.3643,101.6509,101.3458,101.54,9012.0
2019-06-14 11:40:00,109.81,109.86,109.67,109.79,5535.0,101.5492,101.5954,101.4197,101.5307,5535.0
2019-06-14 11:50:00,109.78,109.87,109.63,109.68,10175.0,101.5215,101.6047,101.3827,101.429,10175.0
2019-06-14 12:00:00,109.69,109.76,109.65,109.74,8302.0,101.4382,101.503,101.4012,101.4845,8302.0
2019-06-14 12:10:00,109.77,109.98,109.76,109.84,19465.0,101.5122,101.7064,101.503,101.577,19465.0
2019-06-14 12:20:00,109.82,109.93,109.76,109.87,7355.0,101.5585,101.6602,101.503,101.6047,7355.0
2019-06-14 12:30:00,109.85,110.03,109.84,110.02,5566.0,101.5862,101.7527,101.577,101.7434,5566.0
2019-06-14 12:40:00,110.01,110.08,109.87,109.99,6360.0,101.7342,101.7989,101.6047,101.7157,6360.0
2019-06-14 12:50:00,109.96,109.98,109.87,109.9,5019.0,101.6879,101.7064,101.6047,101.6324,5019.0
2019-06-14 13:00:00,109.9,109.9,109.79,109.84,4381.0,101.6324,101.6324,101.5307,101.577,4381.0
2019-06-14 13:10:00,109.88,109.99,109.88,109.93,4929.0,101.6139,101.7157,101.6139,101.6602,4929.0
2019-06-14 13:20:00,109.93,110.02,109.89,110.02,5586.0,101.6602,101.7434,101.6232,101.7434,5586.0
2019-06-14 13:30:00,110.01,110.02,109.89,110.02,6126.0,101.7342,101.7434,101.6232,101.7434,6126.0
2019-06-14 13:40:00,109.99,110.0,109.86,109.91,4273.0,101.7157,101.7249,101.5954,101.6417,4273.0
2019-06-14 13:50:00,109.9,109.96,109.85,109.9,6676.0,101.6324,101.6879,101.5862,101.6324,6676.0
2019-06-14 14:00:00,109.85,110.15,109.85,110.13,7400.0,101.5862,101.8636,101.5862,101.8451,7400.0
2019-06-14 14:10:00,110.13,110.18,109.98,110.08,13972.0,101.8451,101.8914,101.7064,101.7989,13972.0
2019-06-14 14:20:00,110.09,110.11,110.0,110.07,7100.0,101.8081,101.8266,101.7249,101.7896,7100.0
2019-06-14 14:30:00,110.11,110.13,110.05,110.08,11962.0,101.8266,101.8451,101.7712,101.7989,11962.0
2019-06-14 14:40:00,110.08,110.17,110.03,110.07,13510.0,101.7989,101.8821,101.7527,101.7896,13510.0
2019-06-14 14:50:00,110.06,110.15,110.01,110.15,11664.0,101.7804,101.8636,101.7342,101.8636,11664.0
2019-06-14 15:00:00,110.15,110.27,110.12,110.22,10231.0,101.8636,101.9746,101.8359,101.9284,10231.0
2019-06-14 15:10:00,110.2,110.4,110.18,110.32,15720.0,101.9099,102.0948,101.8914,102.0208,15720.0
2019-06-14 15:20:00,110.31,110.33,110.14,110.24,21254.0,102.0116,102.0301,101.8544,101.9469,21254.0
2019-06-14 15:30:00,110.22,110.29,110.14,110.26,38755.0,101.9284,101.9931,101.8544,101.9654,38755.0
2019-06-14 15:40:00,110.25,110.25,110.0,110.0,47985.0,101.9561,101.9561,101.7249,101.7249,47985.0
2019-06-14 15:50:00,110.01,110.19,109.56,109.7,144532.0,101.7342,101.9006,101.318,101.4475,144532.0
2019-06-17 09:30:00,109.78,109.78,108.88,108.97,21560.0,101.5215,101.5215,100.6892,100.7724,21560.0
2019-06-17 09:40:00,108.83,109.74,108.81,109.59,13882.0,100.6429,101.4845,100.6244,101.3458,13882.0
2019-06-17 09:50:00,109.5,109.82,109.32,109.58,14051.0,101.2625,101.5585,101.0961,101.3365,14051.0
2019-06-17 10:00:00,109.6,109.91,109.54,109.89,8527.0,101.355,101.6417,101.2995,101.6232,8527.0
2019-06-17 10:10:00,109.84,109.84,109.42,109.44,9104.0,101.577,101.577,101.1885,101.207,9104.0
2019-06-17 10:20:00,109.45,109.54,109.37,109.53,46385.0,101.2163,101.2995,101.1423,101.2903,46385.0
2019-06-17 10:30:00,109.55,109.64,109.45,109.56,7321.0,101.3088,101.392,101.2163,101.318,7321.0
2019-06-17 10:40:00,109.57,109.63,109.46,109.54,7833.0,101.3273,101.3827,101.2255,101.2995,7833.0
2019-06-17 10:50:00,109.58,109.71,109.49,109.67,6780.0,101.3365,101.4567,101.2533,101.4197,6780.0
2019-06-17 11:00:00,109.67,109.89,109.5,109.57,7788.0,101.4197,101.6232,101.2625,101.3273,7788.0
2019-06-17 11:10:00,109.58,109.73,109.44,109.73,11056.0,101.3365,101.4752,101.207,101.4752,11056.0
2019-06-17 11:20:00,109.74,109.84,109.63,109.72,9726.0,101.4845,101.577,101.3827,101.466,9726.0
2019-06-17 11:30:00,109.68,109.75,109.49,109.5,20936.0,101.429,101.4937,101.2533,101.2625,20936.0
2019-06-17 11:40:00,109.44,109.55,109.43,109.52,8144.0,101.207,101.3088,101.1978,101.281,8144.0
2019-06-17 11:50:00,109.54,109.59,109.4,109.45,11882.0,101.2995,101.3458,101.1701,101.2163,11882.0
2019-06-17 12:00:00,109.44,109.53,109.31,109.37,21004.0,101.207,101.2903,101.0868,101.1423,21004.0
2019-06-17 12:10:00,109.37,109.46,109.31,109.34,72128.0,101.1423,101.2255,101.0868,101.1146,72128.0
2019-06-17 12:20:00,109.34,109.34,109.06,109.07,11732.0,101.1146,101.1146,100.8556,100.8649,11732.0
2019-06-17 12:30:00,109.07,109.4,109.02,109.29,42756.0,100.8649,101.1701,100.8186,101.0683,42756.0
2019-06-17 12:40:00,109.29,109.37,109.22,109.22,30326.0,101.0683,101.1423,101.0036,101.0036,30326.0
2019-06-17 12:50:00,109.2,109.23,109.0,109.02,37383.0,100.9851,101.0128,100.8001,100.8186,37383.0
2019-06-17 13:00:00,109.01,109.07,108.89,108.92,16104.0,100.8094,100.8649,100.6984,100.7262,16104.0
2019-06-17 13:10:00,108.93,109.01,108.88,108.98,19680.0,100.7354,100.8094,100.6892,100.7816,19680.0
2019-06-17 13:20:00,108.97,109.05,108.8,108.89,26229.0,100.7724,100.8464,100.6152,100.6984,26229.0
2019-06-17 13:30:00,108.9,109.29,108.88,109.18,16947.0,100.7077,101.0683,100.6892,100.9666,16947.0
2019-06-17 13:40:00,109.18,109.26,109.07,109.17,18828.0,100.9666,101.0406,100.8649,100.9574,18828.0
2019-06-17 13:50:00,109.16,109.27,109.08,109.22,23229.0,100.9481,101.0498,100.8741,101.0036,23229.0
2019-06-17 14:00:00,109.25,109.49,109.23,109.37,15291.0,101.0313,101.2533,101.0128,101.1423,15291.0
2019-06-17 14:10:00,109.39,109.42,109.3,109.37,20613.0,101.1608,101.1885,101.0776,101.1423,20613.0
2019-06-17 14:20:00,109.34,109.38,108.93,108.93,46865.0,101.1146,101.1516,100.7354,100.7354,46865.0
2019-06-17 14:30:00,108.93,109.05,108.93,108.97,21488.0,100.7354,100.8464,100.7354,100.7724,21488.0
2019-06-17 14:40:00,108.96,109.05,108.87,108.98,25592.0,100.7632,100.8464,100.6799,100.7816,25592.0
2019-06-17 14:50:00,108.97,109.01,108.56,108.59,44768.0,100.7724,100.8094,100.3932,100.421,44768.0
2019-06-17 15:00:00,108.57,108.61,108.4,108.41,28654.0,100.4025,100.4395,100.2453,100.2545,28654.0
2019-06-17 15:10:00,108.4,108.62,108.23,108.45,49669.0,100.2453,100.4487,100.0881,100.2915,49669.0
2019-06-17 15:20:00,108.43,108.5,108.34,108.41,25005.0,100.273,100.3378,100.1898,100.2545,25005.0
2019-06-17 15:30:00,108.41,108.46,108.23,108.3,41069.0,100.2545,100.3008,100.0881,100.1528,41069.0
2019-06-17 15:40:00,108.3,108.34,108.14,108.16,43156.0,100.1528,100.1898,100.0048,100.0233,43156.0
2019-06-17 15:50:00,108.13,108.2,107.89,107.92,154147.0,99.9956,100.0603,99.7736,99.8014,154147.0
2019-06-18 09:30:00,109.54,110.03,108.81,110.03,60713.0,101.2995,101.7527,100.6244,101.7527,60713.0
2019-06-18 09:40:00,110.13,111.19,109.98,111.19,22471.0,101.8451,102.8254,101.7064,102.8254,22471.0
2019-06-18 09:50:00,111.31,111.63,111.16,111.58,27726.0,102.9364,103.2323,102.7976,103.1861,27726.0
2019-06-18 10:00:00,111.63,112.21,111.52,112.14,24495.0,103.2323,103.7687,103.1306,103.7039,24495.0
2019-06-18 10:10:00,112.11,112.7,112.11,112.37,27053.0,103.6762,104.2218,103.6762,103.9166,27053.0
2019-06-18 10:20:00,112.32,112.36,111.87,112.08,28505.0,103.8704,103.9074,103.4542,103.6484,28505.0
2019-06-18 10:30:00,112.22,112.77,112.14,112.56,43621.0,103.7779,104.2865,103.7039,104.0923,43621.0
2019-06-18 10:40:00,112.53,112.81,112.52,112.78,10145.0,104.0646,104.3235,104.0553,104.2958,10145.0
2019-06-18 10:50:00,112.72,112.9,112.61,112.61,16294.0,104.2403,104.4068,104.1386,104.1386,16294.0
2019-06-18 11:00:00,112.6,112.69,112.16,112.48,77300.0,104.1293,104.2126,103.7224,104.0183,77300.0
2019-06-18 11:10:00,112.45,112.56,112.2,112.49,59353.0,103.9906,104.0923,103.7594,104.0276,59353.0
2019-06-18 11:20:00,112.51,112.84,112.41,112.41,13800.0,104.0461,104.3513,103.9536,103.9536,13800.0
2019-06-18 11:30:00,112.46,112.46,112.16,112.24,6027.0,103.9999,103.9999,103.7224,103.7964,6027.0
2019-06-18 11:40:00,112.3,112.46,112.23,112.23,8604.0,103.8519,103.9999,103.7872,103.7872,8604.0
2019-06-18 11:50:00,112.24,112.24,111.9,112.01,12456.0,103.7964,103.7964,103.482,103.5837,12456.0
2019-06-18 12:00:00,112.06,112.14,111.81,111.88,23028.0,103.6299,103.7039,103.3988,103.4635,23028.0
2019-06-18 12:10:00,111.89,111.96,111.33,111.33,16321.0,103.4727,103.5375,102.9549,102.9549,16321.0
2019-06-18 12:20:00,111.33,111.66,111.29,111.57,13119.0,102.9549,103.26,102.9179,103.1768,13119.0
2019-06-18 12:30:00,111.58,111.63,111.3,111.39,52453.0,103.1861,103.2323,102.9271,103.0103,52453.0
2019-06-18 12:40:00,111.44,111.69,111.32,111.5,47008.0,103.0566,103.2878,102.9456,103.1121,47008.0
2019-06-18 12:50:00,111.48,111.56,111.42,111.49,12994.0,103.0936,103.1676,103.0381,103.1028,12994.0
2019-06-18 13:00:00,111.47,111.53,111.19,111.26,9836.0,103.0843,103.1398,102.8254,102.8901,9836.0
2019-06-18 13:10:00,111.3,111.58,111.07,111.44,39714.0,102.9271,103.1861,102.7144,103.0566,39714.0
2019-06-18 13:20:00,111.48,111.5,111.35,111.39,12304.0,103.0936,103.1121,102.9734,103.0103,12304.0
2019-06-18 13:30:00,111.47,111.61,111.45,111.54,5168.0,103.0843,103.2138,103.0658,103.1491,5168.0
2019-06-18 13:40:00,111.51,111.63,111.32,111.38,25112.0,103.1213,103.2323,102.9456,103.0011,25112.0
2019-06-18 13:50:00,111.41,111.5,111.37,111.47,27807.0,103.0288,103.1121,102.9919,103.0843,27807.0
2019-06-18 14:00:00,111.47,111.9,111.44,111.86,26063.0,103.0843,103.482,103.0566,103.445,26063.0
2019-06-18 14:10:00,111.85,112.06,111.82,111.99,9408.0,103.4357,103.6299,103.408,103.5652,9408.0
2019-06-18 14:20:00,112.02,112.12,111.89,112.02,36703.0,103.593,103.6854,103.4727,103.593,36703.0
2019-06-18 14:30:00,112.0,112.09,111.83,111.88,28079.0,103.5745,103.6577,103.4172,103.4635,28079.0
2019-06-18 14:40:00,111.88,111.89,111.63,111.67,17906.0,103.4635,103.4727,103.2323,103.2693,17906.0
2019-06-18 14:50:00,111.68,111.81,111.63,111.72,11996.0,103.2785,103.3988,103.2323,103.3155,11996.0
2019-06-18 15:00:00,111.69,111.72,111.54,111.57,13818.0,103.2878,103.3155,103.1491,103.1768,13818.0
2019-06-18 15:10:00,111.59,111.64,111.35,111.63,61646.0,103.1953,103.2415,102.9734,103.2323,61646.0
2019-06-18 15:20:00,111.63,111.77,111.61,111.77,19840.0,103.2323,103.3618,103.2138,103.3618,19840.0
2019-06-18 15:30:00,111.72,111.76,111.3,111.33,69819.0,103.3155,103.3525,102.9271,102.9549,69819.0
2019-06-18 15:40:00,111.35,111.47,111.26,111.32,59533.0,102.9734,103.0843,102.8901,102.9456,59533.0
2019-06-18 15:50:00,111.32,111.66,111.3,111.62,118579.0,102.9456,103.26,102.9271,103.223,118579.0
2019-06-19 09:30:00,111.95,112.88,111.54,111.79,24336.0,103.5282,104.3883,103.1491,103.3803,24336.0
2019-06-19 09:40:00,111.76,112.03,111.44,111.82,10523.0,103.3525,103.6022,103.0566,103.408,10523.0
2019-06-19 09:50:00,111.86,111.86,111.29,111.64,14460.0,103.445,103.445,102.9179,103.2415,14460.0
2019-06-19 10:00:00,111.65,111.85,111.58,111.76,13106.0,103.2508,103.4357,103.1861,103.3525,13106.0
2019-06-19 10:10:00,111.79,111.81,111.52,111.74,24677.0,103.3803,103.3988,103.1306,103.334,24677.0
2019-06-19 10:20:00,111.68,111.79,111.37,111.45,12412.0,103.2785,103.3803,102.9919,103.0658,12412.0
2019-06-19 10:30:00,111.46,111.6,111.21,111.21,18665.0,103.0751,103.2045,102.8439,102.8439,18665.0
2019-06-19 10:40:00,111.21,111.68,111.18,111.47,27964.0,102.8439,103.2785,102.8161,103.0843,27964.0
2019-06-19 10:50:00,111.5,111.7,111.5,111.54,8334.0,103.1121,103.297,103.1121,103.1491,8334.0
2019-06-19 11:00:00,111.57,111.96,111.55,111.88,10030.0,103.1768,103.5375,103.1583,103.4635,10030.0
2019-06-19 11:10:00,111.87,112.01,111.86,111.93,6476.0,103.4542,103.5837,103.445,103.5097,6476.0
2019-06-19 11:20:00,111.95,112.14,111.63,111.75,24996.0,103.5282,103.7039,103.2323,103.3433,24996.0
2019-06-19 11:30:00,111.72,111.97,111.62,111.97,21296.0,103.3155,103.5467,103.223,103.5467,21296.0
2019-06-19 11:40:00,112.01,112.22,111.91,112.22,12552.0,103.5837,103.7779,103.4912,103.7779,12552.0
2019-06-19 11:50:00,112.24,112.38,112.05,112.31,33888.0,103.7964,103.9259,103.6207,103.8611,33888.0
2019-06-19 12:00:00,112.29,112.32,112.16,112.18,9742.0,103.8426,103.8704,103.7224,103.7409,9742.0
2019-06-19 12:10:00,112.18,112.35,112.11,112.14,10217.0,103.7409,103.8981,103.6762,103.7039,10217.0
2019-06-19 12:20:00,112.15,112.27,111.84,112.06,31602.0,103.7132,103.8241,103.4265,103.6299,31602.0
2019-06-19 12:30:00,112.06,112.11,111.83,111.95,10261.0,103.6299,103.6762,103.4172,103.5282,10261.0
2019-06-19 12:40:00,111.94,112.01,111.79,112.0,10185.0,103.519,103.5837,103.3803,103.5745,10185.0
2019-06-19 12:50:00,112.01,112.01,111.84,111.89,4966.0,103.5837,103.5837,103.4265,103.4727,4966.0
2019-06-19 13:00:00,111.86,111.96,111.63,111.69,26383.0,103.445,103.5375,103.2323,103.2878,26383.0
2019-06-19 13:10:00,111.72,111.76,111.56,111.6,6093.0,103.3155,103.3525,103.1676,103.2045,6093.0
2019-06-19 13:20:00,111.6,111.7,111.54,111.59,4089.0,103.2045,103.297,103.1491,103.1953,4089.0
2019-06-19 13:30:00,111.62,111.79,111.61,111.69,8074.0,103.223,103.3803,103.2138,103.2878,8074.0
2019-06-19 13:40:00,111.74,111.86,111.74,111.8,7271.0,103.334,103.445,103.334,103.3895,7271.0
2019-06-19 13:50:00,111.8,112.02,111.76,111.96,7234.0,103.3895,103.593,103.3525,103.5375,7234.0
2019-06-19 14:00:00,112.02,113.01,111.64,112.43,21539.0,103.593,104.5085,103.2415,103.9721,21539.0
2019-06-19 14:10:00,112.45,112.56,112.33,112.33,15783.0,103.9906,104.0923,103.8796,103.8796,15783.0
2019-06-19 14:20:00,112.34,112.37,111.74,111.92,39275.0,103.8889,103.9166,103.334,103.5005,39275.0
2019-06-19 14:30:00,112.06,112.54,111.94,111.97,12674.0,103.6299,104.0738,103.519,103.5467,12674.0
2019-06-19 14:40:00,111.96,112.21,111.83,112.02,14181.0,103.5375,103.7687,103.4172,103.593,14181.0
2019-06-19 14:50:00,111.96,112.21,111.96,112.01,9146.0,103.5375,103.7687,103.5375,103.5837,9146.0
2019-06-19 15:00:00,112.04,112.42,112.03,112.11,42576.0,103.6114,103.9629,103.6022,103.6762,42576.0
2019-06-19 15:10:00,112.18,112.5,112.09,112.37,50587.0,103.7409,104.0368,103.6577,103.9166,50587.0
2019-06-19 15:20:00,112.41,112.49,112.19,112.26,13092.0,103.9536,104.0276,103.7502,103.8149,13092.0
2019-06-19 15:30:00,112.31,112.44,112.15,112.18,18755.0,103.8611,103.9814,103.7132,103.7409,18755.0
2019-06-19 15:40:00,112.21,112.5,112.17,112.34,22515.0,103.7687,104.0368,103.7317,103.8889,22515.0
2019-06-19 15:50:00,112.32,112.43,112.15,112.31,64014.0,103.8704,103.9721,103.7132,103.8611,64014.0
2019-06-20 09:30:00,114.26,114.84,113.92,114.44,26920.0,105.6644,106.2008,105.35,105.8309,26920.0
2019-06-20 09:40:00,114.51,114.51,113.5,113.7,15186.0,105.8956,105.8956,104.9616,105.1466,15186.0
2019-06-20 09:50:00,113.81,114.3,113.78,113.78,12531.0,105.2483,105.7014,105.2206,105.2206,12531.0
2019-06-20 10:00:00,113.88,114.28,113.81,113.89,13794.0,105.313,105.6829,105.2483,105.3223,13794.0
2019-06-20 10:10:00,113.9,114.16,113.17,113.28,17359.0,105.3315,105.572,104.6564,104.7582,17359.0
2019-06-20 10:20:00,113.24,113.55,113.21,113.31,6949.0,104.7212,105.0079,104.6934,104.7859,6949.0
2019-06-20 10:30:00,113.23,113.47,113.22,113.47,8914.0,104.7119,104.9339,104.7027,104.9339,8914.0
2019-06-20 10:40:00,113.46,113.63,113.22,113.27,15852.0,104.9246,105.0818,104.7027,104.7489,15852.0
2019-06-20 10:50:00,113.34,113.34,113.09,113.26,5000.0,104.8137,104.8137,104.5825,104.7397,5000.0
2019-06-20 11:00:00,113.22,113.6,113.22,113.5,8872.0,104.7027,105.0541,104.7027,104.9616,8872.0
2019-06-20 11:10:00,113.55,113.57,113.01,113.11,6785.0,105.0079,105.0263,104.5085,104.601,6785.0
2019-06-20 11:20:00,113.08,113.45,113.08,113.41,7803.0,104.5732,104.9154,104.5732,104.8784,7803.0
2019-06-20 11:30:00,113.36,113.45,113.27,113.33,6020.0,104.8321,104.9154,104.7489,104.8044,6020.0
2019-06-20 11:40:00,113.42,113.69,113.4,113.58,9862.0,104.8876,105.1373,104.8691,105.0356,9862.0
2019-06-20 11:50:00,113.59,113.65,113.46,113.46,6790.0,105.0448,105.1003,104.9246,104.9246,6790.0
2019-06-20 12:00:00,113.54,113.61,113.43,113.46,7562.0,104.9986,105.0633,104.8969,104.9246,7562.0
2019-06-20 12:10:00,113.41,113.41,112.97,113.07,7189.0,104.8784,104.8784,104.4715,104.564,7189.0
2019-06-20 12:20:00,113.08,113.43,113.08,113.33,7429.0,104.5732,104.8969,104.5732,104.8044,7429.0
2019-06-20 12:30:00,113.32,113.38,113.2,113.2,5914.0,104.7952,104.8506,104.6842,104.6842,5914.0
2019-06-20 12:40:00,113.13,113.38,113.13,113.33,4655.0,104.6194,104.8506,104.6194,104.8044,4655.0
2019-06-20 12:50:00,113.43,113.43,113.2,113.41,6075.0,104.8969,104.8969,104.6842,104.8784,6075.0
2019-06-20 13:00:00,113.46,113.59,113.4,113.59,4287.0,104.9246,105.0448,104.8691,105.0448,4287.0
2019-06-20 13:10:00,113.56,113.56,113.41,113.42,7149.0,105.0171,105.0171,104.8784,104.8876,7149.0
2019-06-20 13:20:00,113.43,113.43,113.26,113.37,10430.0,104.8969,104.8969,104.7397,104.8414,10430.0
2019-06-20 13:30:00,113.43,113.49,113.24,113.24,7995.0,104.8969,104.9524,104.7212,104.7212,7995.0
2019-06-20 13:40:00,113.24,113.37,113.2,113.32,8386.0,104.7212,104.8414,104.6842,104.7952,8386.0
2019-06-20 13:50:00,113.35,113.41,113.26,113.29,7054.0,104.8229,104.8784,104.7397,104.7674,7054.0
2019-06-20 14:00:00,113.24,113.62,113.24,113.57,4912.0,104.7212,105.0726,104.7212,105.0263,4912.0
2019-06-20 14:10:00,113.57,113.64,113.45,113.64,8866.0,105.0263,105.0911,104.9154,105.0911,8866.0
2019-06-20 14:20:00,113.64,113.75,113.58,113.72,9982.0,105.0911,105.1928,105.0356,105.1651,9982.0
2019-06-20 14:30:00,113.69,113.69,113.54,113.57,4939.0,105.1373,105.1373,104.9986,105.0263,4939.0
2019-06-20 14:40:00,113.55,113.57,113.33,113.37,8348.0,105.0079,105.0263,104.8044,104.8414,8348.0
2019-06-20 14:50:00,113.37,113.41,113.29,113.41,7346.0,104.8414,104.8784,104.7674,104.8784,7346.0
2019-06-20 15:00:00,113.38,113.41,113.16,113.25,12999.0,104.8506,104.8784,104.6472,104.7304,12999.0
2019-06-20 15:10:00,113.23,113.49,113.22,113.49,9256.0,104.7119,104.9524,104.7027,104.9524,9256.0
2019-06-20 15:20:00,113.45,113.55,113.42,113.54,7400.0,104.9154,105.0079,104.8876,104.9986,7400.0
2019-06-20 15:30:00,113.55,113.57,113.41,113.5,13065.0,105.0079,105.0263,104.8784,104.9616,13065.0
2019-06-20 15:40:00,113.51,113.65,113.49,113.63,30329.0,104.9709,105.1003,104.9524,105.0818,30329.0
2019-06-20 15:50:00,113.63,113.91,113.6,113.83,84669.0,105.0818,105.3408,105.0541,105.2668,84669.0
2019-06-21 09:30:00,114.18,114.42,113.8,113.85,202409.0,105.5905,105.8124,105.239,105.2853,202409.0
2019-06-21 09:40:00,113.8,113.89,113.26,113.34,19261.0,105.239,105.3223,104.7397,104.8137,19261.0
2019-06-21 09:50:00,113.42,113.73,113.26,113.42,12678.0,104.8876,105.1743,104.7397,104.8876,12678.0
2019-06-21 10:00:00,113.42,113.49,113.01,113.38,10467.0,104.8876,104.9524,104.5085,104.8506,10467.0
2019-06-21 10:10:00,113.46,113.89,113.42,113.81,10557.0,104.9246,105.3223,104.8876,105.2483,10557.0
2019-06-21 10:20:00,113.82,113.83,113.62,113.66,8889.0,105.2575,105.2668,105.0726,105.1096,8889.0
2019-06-21 10:30:00,113.6,113.67,113.44,113.49,10721.0,105.0541,105.1188,104.9061,104.9524,10721.0
2019-06-21 10:40:00,113.51,113.89,113.42,113.76,12500.0,104.9709,105.3223,104.8876,105.2021,12500.0
2019-06-21 10:50:00,113.76,113.82,113.65,113.8,8898.0,105.2021,105.2575,105.1003,105.239,8898.0
2019-06-21 11:00:00,113.87,114.49,113.87,114.42,18000.0,105.3038,105.8771,105.3038,105.8124,18000.0
2019-06-21 11:10:00,114.37,114.38,114.05,114.21,10688.0,105.7662,105.7754,105.4702,105.6182,10688.0
2019-06-21 11:20:00,114.23,114.23,113.9,113.98,12785.0,105.6367,105.6367,105.3315,105.4055,12785.0
2019-06-21 11:30:00,113.97,114.22,113.96,113.99,6601.0,105.3963,105.6275,105.387,105.4148,6601.0
2019-06-21 11:40:00,114.02,114.05,113.84,113.89,10592.0,105.4425,105.4702,105.276,105.3223,10592.0
2019-06-21 11:50:00,113.88,113.96,113.72,113.83,7519.0,105.313,105.387,105.1651,105.2668,7519.0
2019-06-21 12:00:00,113.86,113.94,113.8,113.83,8304.0,105.2945,105.3685,105.239,105.2668,8304.0
2019-06-21 12:10:00,113.82,113.88,113.65,113.65,10621.0,105.2575,105.313,105.1003,105.1003,10621.0
2019-06-21 12:20:00,113.67,113.79,113.6,113.76,9387.0,105.1188,105.2298,105.0541,105.2021,9387.0
2019-06-21 12:30:00,113.76,113.88,113.61,113.82,20970.0,105.2021,105.313,105.0633,105.2575,20970.0
2019-06-21 12:40:00,113.81,113.89,113.7,113.84,6127.0,105.2483,105.3223,105.1466,105.276,6127.0
2019-06-21 12:50:00,113.84,113.85,113.76,113.83,8838.0,105.276,105.2853,105.2021,105.2668,8838.0
2019-06-21 13:00:00,113.83,113.83,113.67,113.77,11869.0,105.2668,105.2668,105.1188,105.2113,11869.0
2019-06-21 13:10:00,113.73,113.76,113.67,113.68,5630.0,105.1743,105.2021,105.1188,105.1281,5630.0
2019-06-21 13:20:00,113.66,113.7,113.59,113.69,6334.0,105.1096,105.1466,105.0448,105.1373,6334.0
2019-06-21 13:30:00,113.7,113.75,113.58,113.58,6011.0,105.1466,105.1928,105.0356,105.0356,6011.0
2019-06-21 13:40:00,113.56,113.71,113.55,113.71,7284.0,105.0171,105.1558,105.0079,105.1558,7284.0
2019-06-21 13:50:00,113.68,113.8,113.65,113.79,5457.0,105.1281,105.239,105.1003,105.2298,5457.0
2019-06-21 14:00:00,113.82,113.86,113.66,113.74,7118.0,105.2575,105.2945,105.1096,105.1836,7118.0
2019-06-21 14:10:00,113.71,113.71,113.58,113.58,6125.0,105.1558,105.1558,105.0356,105.0356,6125.0
2019-06-21 14:20:00,113.55,113.59,113.41,113.41,8764.0,105.0079,105.0448,104.8784,104.8784,8764.0
2019-06-21 14:30:00,113.37,113.45,113.2,113.2,16692.0,104.8414,104.9154,104.6842,104.6842,16692.0
2019-06-21 14:40:00,113.18,113.37,113.14,113.37,11619.0,104.6657,104.8414,104.6287,104.8414,11619.0
2019-06-21 14:50:00,113.34,113.44,113.28,113.3,9986.0,104.8137,104.9061,104.7582,104.7767,9986.0
2019-06-21 15:00:00,113.32,113.61,113.32,113.57,11334.0,104.7952,105.0633,104.7952,105.0263,11334.0
2019-06-21 15:10:00,113.59,113.63,113.44,113.47,14562.0,105.0448,105.0818,104.9061,104.9339,14562.0
2019-06-21 15:20:00,113.5,113.5,113.2,113.32,19264.0,104.9616,104.9616,104.6842,104.7952,19264.0
2019-06-21 15:30:00,113.34,113.37,113.26,113.27,17658.0,104.8137,104.8414,104.7397,104.7489,17658.0
2019-06-21 15:40:00,113.29,113.4,113.16,113.22,24172.0,104.7674,104.8691,104.6472,104.7027,24172.0
2019-06-21 15:50:00,113.24,115.0,113.21,113.94,348531.0,104.7212,106.3488,104.6934,105.3685,348531.0
2019-06-24 09:30:00,114.33,114.57,113.74,114.1,44160.0,105.7292,105.9511,105.1836,105.5165,44160.0
2019-06-24 09:40:00,114.06,114.45,113.61,113.82,23660.0,105.4795,105.8401,105.0633,105.2575,23660.0
2019-06-24 09:50:00,113.89,114.5,113.63,114.0,28464.0,105.3223,105.8864,105.0818,105.424,28464.0
2019-06-24 10:00:00,113.98,114.32,113.92,114.25,18737.0,105.4055,105.7199,105.35,105.6552,18737.0
2019-06-24 10:10:00,114.33,114.49,114.0,114.09,21152.0,105.7292,105.8771,105.424,105.5072,21152.0
2019-06-24 10:20:00,114.09,114.39,113.91,114.39,14996.0,105.5072,105.7847,105.3408,105.7847,14996.0
2019-06-24 10:30:00,114.45,114.47,114.22,114.25,19006.0,105.8401,105.8586,105.6275,105.6552,19006.0
2019-06-24 10:40:00,114.27,114.39,114.04,114.09,22985.0,105.6737,105.7847,105.461,105.5072,22985.0
2019-06-24 10:50:00,114.09,114.4,113.97,114.35,48448.0,105.5072,105.7939,105.3963,105.7477,48448.0
2019-06-24 11:00:00,114.33,114.47,114.19,114.23,22095.0,105.7292,105.8586,105.5997,105.6367,22095.0
2019-06-24 11:10:00,114.23,114.35,114.09,114.11,22328.0,105.6367,105.7477,105.5072,105.5257,22328.0
2019-06-24 11:20:00,114.11,114.2,113.98,114.18,20779.0,105.5257,105.609,105.4055,105.5905,20779.0
2019-06-24 11:30:00,114.2,114.23,114.09,114.2,9752.0,105.609,105.6367,105.5072,105.609,9752.0
2019-06-24 11:40:00,114.23,114.3,114.08,114.28,14351.0,105.6367,105.7014,105.498,105.6829,14351.0
2019-06-24 11:50:00,114.33,114.39,114.17,114.18,8342.0,105.7292,105.7847,105.5812,105.5905,8342.0
2019-06-24 12:00:00,114.14,114.2,113.99,114.06,8300.0,105.5535,105.609,105.4148,105.4795,8300.0
2019-06-24 12:10:00,114.11,114.11,113.8,114.0,24728.0,105.5257,105.5257,105.239,105.424,24728.0
2019-06-24 12:20:00,114.0,114.02,113.9,113.96,7939.0,105.424,105.4425,105.3315,105.387,7939.0
2019-06-24 12:30:00,113.91,113.96,113.82,113.93,9447.0,105.3408,105.387,105.2575,105.3593,9447.0
2019-06-24 12:40:00,113.94,114.03,113.9,114.0,9973.0,105.3685,105.4517,105.3315,105.424,9973.0
2019-06-24 12:50:00,114.0,114.12,113.98,114.1,16103.0,105.424,105.535,105.4055,105.5165,16103.0
2019-06-24 13:00:00,114.11,114.33,114.08,114.26,19311.0,105.5257,105.7292,105.498,105.6644,19311.0
2019-06-24 13:10:00,114.25,114.35,114.17,114.2,16001.0,105.6552,105.7477,105.5812,105.609,16001.0
2019-06-24 13:20:00,114.21,114.27,114.11,114.21,7630.0,105.6182,105.6737,105.5257,105.6182,7630.0
2019-06-24 13:30:00,114.2,114.3,114.16,114.29,10013.0,105.609,105.7014,105.572,105.6922,10013.0
2019-06-24 13:40:00,114.3,114.32,114.11,114.12,13833.0,105.7014,105.7199,105.5257,105.535,13833.0
2019-06-24 13:50:00,114.12,114.18,114.05,114.07,11477.0,105.535,105.5905,105.4702,105.4887,11477.0
2019-06-24 14:00:00,114.09,114.15,114.05,114.12,11404.0,105.5072,105.5627,105.4702,105.535,11404.0
2019-06-24 14:10:00,114.14,114.23,114.07,114.1,22661.0,105.5535,105.6367,105.4887,105.5165,22661.0
2019-06-24 14:20:00,114.11,114.16,113.85,113.88,12769.0,105.5257,105.572,105.2853,105.313,12769.0
2019-06-24 14:30:00,113.88,113.96,113.79,113.82,17794.0,105.313,105.387,105.2298,105.2575,17794.0
2019-06-24 14:40:00,113.82,113.87,113.62,113.63,16117.0,105.2575,105.3038,105.0726,105.0818,16117.0
2019-06-24 14:50:00,113.66,113.78,113.57,113.57,27715.0,105.1096,105.2206,105.0263,105.0263,27715.0
2019-06-24 15:00:00,113.57,113.68,113.5,113.5,29485.0,105.0263,105.1281,104.9616,104.9616,29485.0
2019-06-24 15:10:00,113.52,113.65,113.46,113.54,14545.0,104.9801,105.1003,104.9246,104.9986,14545.0
2019-06-24 15:20:00,113.55,113.64,113.45,113.45,17220.0,105.0079,105.0911,104.9154,104.9154,17220.0
2019-06-24 15:30:00,113.47,113.59,113.26,113.57,20585.0,104.9339,105.0448,104.7397,105.0263,20585.0
2019-06-24 15:40:00,113.58,113.68,113.57,113.61,24098.0,105.0356,105.1281,105.0263,105.0633,24098.0
2019-06-24 15:50:00,113.59,113.61,113.18,113.21,136412.0,105.0448,105.0633,104.6657,104.6934,136412.0
2019-06-25 09:30:00,113.73,114.24,113.18,114.24,41808.0,105.1743,105.6459,104.6657,105.6459,41808.0
2019-06-25 09:40:00,114.23,114.47,113.98,114.15,31063.0,105.6367,105.8586,105.4055,105.5627,31063.0
2019-06-25 09:50:00,114.2,114.54,114.01,114.35,30098.0,105.609,105.9234,105.4332,105.7477,30098.0
2019-06-25 10:00:00,114.41,114.53,114.23,114.37,6248.0,105.8032,105.9141,105.6367,105.7662,6248.0
2019-06-25 10:10:00,114.39,114.4,114.14,114.26,10576.0,105.7847,105.7939,105.5535,105.6644,10576.0
2019-06-25 10:20:00,114.26,114.9,114.24,114.9,21843.0,105.6644,106.2563,105.6459,106.2563,21843.0
2019-06-25 10:30:00,114.87,115.0,114.66,114.75,14593.0,106.2286,106.3488,106.0344,106.1176,14593.0
2019-06-25 10:40:00,114.73,115.0,114.58,114.58,11179.0,106.0991,106.3488,105.9604,105.9604,11179.0
2019-06-25 10:50:00,114.56,114.7,114.23,114.42,5112.0,105.9419,106.0713,105.6367,105.8124,5112.0
2019-06-25 11:00:00,114.46,114.62,114.35,114.59,15449.0,105.8494,105.9974,105.7477,105.9696,15449.0
2019-06-25 11:10:00,114.64,114.7,114.42,114.51,15223.0,106.0159,106.0713,105.8124,105.8956,15223.0
2019-06-25 11:20:00,114.52,114.73,114.47,114.49,10118.0,105.9049,106.0991,105.8586,105.8771,10118.0
2019-06-25 11:30:00,114.52,114.71,114.46,114.54,9356.0,105.9049,106.0806,105.8494,105.9234,9356.0
2019-06-25 11:40:00,114.5,114.56,114.47,114.49,10496.0,105.8864,105.9419,105.8586,105.8771,10496.0
2019-06-25 11:50:00,114.48,114.5,114.39,114.43,7300.0,105.8679,105.8864,105.7847,105.8217,7300.0
2019-06-25 12:00:00,114.45,114.45,114.24,114.38,12255.0,105.8401,105.8401,105.6459,105.7754,12255.0
2019-06-25 12:10:00,114.41,114.58,114.4,114.41,15409.0,105.8032,105.9604,105.7939,105.8032,15409.0
2019-06-25 12:20:00,114.42,114.72,114.4,114.71,18196.0,105.8124,106.0898,105.7939,106.0806,18196.0
2019-06-25 12:30:00,114.74,114.8,114.62,114.65,19784.0,106.1083,106.1638,105.9974,106.0251,19784.0
2019-06-25 12:40:00,114.62,115.21,114.61,115.19,31363.0,105.9974,106.543,105.9881,106.5245,31363.0
2019-06-25 12:50:00,115.15,115.26,114.96,115.02,39194.0,106.4875,106.5892,106.3118,106.3673,39194.0
2019-06-25 13:00:00,115.02,115.06,114.39,114.94,70769.0,106.3673,106.4043,105.7847,106.2933,70769.0
2019-06-25 13:10:00,114.94,115.13,114.7,114.73,41246.0,106.2933,106.469,106.0713,106.0991,41246.0
2019-06-25 13:20:00,114.81,114.92,114.74,114.91,7151.0,106.1731,106.2748,106.1083,106.2655,7151.0
2019-06-25 13:30:00,114.88,115.11,114.88,115.01,11833.0,106.2378,106.4505,106.2378,106.358,11833.0
2019-06-25 13:40:00,115.02,115.12,114.94,115.01,49067.0,106.3673,106.4597,106.2933,106.358,49067.0
2019-06-25 13:50:00,114.98,115.0,114.62,114.76,12892.0,106.3303,106.3488,105.9974,106.1268,12892.0
2019-06-25 14:00:00,114.78,114.87,114.73,114.78,17608.0,106.1453,106.2286,106.0991,106.1453,17608.0
2019-06-25 14:10:00,114.79,114.8,114.68,114.74,8627.0,106.1546,106.1638,106.0528,106.1083,8627.0
2019-06-25 14:20:00,114.73,114.75,114.43,114.48,16600.0,106.0991,106.1176,105.8217,105.8679,16600.0
2019-06-25 14:30:00,114.5,114.52,113.95,114.07,16372.0,105.8864,105.9049,105.3778,105.4887,16372.0
2019-06-25 14:40:00,114.06,114.06,113.77,113.84,9726.0,105.4795,105.4795,105.2113,105.276,9726.0
2019-06-25 14:50:00,113.78,113.93,113.68,113.86,11725.0,105.2206,105.3593,105.1281,105.2945,11725.0
2019-06-25 15:00:00,113.84,113.93,113.78,113.82,13606.0,105.276,105.3593,105.2206,105.2575,13606.0
2019-06-25 15:10:00,113.84,113.88,113.56,113.56,49847.0,105.276,105.313,105.0171,105.0171,49847.0
2019-06-25 15:20:00,113.59,113.79,113.59,113.72,20384.0,105.0448,105.2298,105.0448,105.1651,20384.0
2019-06-25 15:30:00,113.72,113.82,113.65,113.77,20590.0,105.1651,105.2575,105.1003,105.2113,20590.0
2019-06-25 15:40:00,113.79,113.79,113.46,113.57,19498.0,105.2298,105.2298,104.9246,105.0263,19498.0
2019-06-25 15:50:00,113.58,113.63,112.96,113.06,133935.0,105.0356,105.0818,104.4622,104.5547,133935.0
2019-06-26 09:30:00,114.97,115.67,113.85,115.17,53352.0,106.321,106.9684,105.2853,106.506,53352.0
2019-06-26 09:40:00,115.23,115.61,115.15,115.51,8342.0,106.5615,106.9129,106.4875,106.8204,8342.0
2019-06-26 09:50:00,115.33,115.64,114.97,115.58,8483.0,106.6539,106.9406,106.321,106.8851,8483.0
2019-06-26 10:00:00,115.6,115.88,115.48,115.85,8598.0,106.9036,107.1626,106.7927,107.1348,8598.0
2019-06-26 10:10:00,115.83,115.83,115.46,115.55,8967.0,107.1163,107.1163,106.7742,106.8574,8967.0
2019-06-26 10:20:00,115.55,115.7,115.51,115.63,11913.0,106.8574,106.9961,106.8204,106.9314,11913.0
2019-06-26 10:30:00,115.65,115.84,115.6,115.76,13079.0,106.9499,107.1256,106.9036,107.0516,13079.0
2019-06-26 10:40:00,115.7,115.73,115.12,115.36,17002.0,106.9961,107.0239,106.4597,106.6817,17002.0
2019-06-26 10:50:00,115.32,115.51,115.13,115.45,19892.0,106.6447,106.8204,106.469,106.7649,19892.0
2019-06-26 11:00:00,115.44,115.86,115.44,115.84,28642.0,106.7557,107.1441,106.7557,107.1256,28642.0
2019-06-26 11:10:00,115.8,115.89,115.63,115.72,11774.0,107.0886,107.1718,106.9314,107.0146,11774.0
2019-06-26 11:20:00,115.75,115.85,115.51,115.85,14799.0,107.0424,107.1348,106.8204,107.1348,14799.0
2019-06-26 11:30:00,115.84,115.94,115.72,115.81,12813.0,107.1256,107.2181,107.0146,107.0978,12813.0
2019-06-26 11:40:00,115.85,115.92,115.78,115.87,8206.0,107.1348,107.1996,107.0701,107.1533,8206.0
2019-06-26 11:50:00,115.82,115.96,115.66,115.93,11917.0,107.1071,107.2366,106.9591,107.2088,11917.0
2019-06-26 12:00:00,115.96,115.97,115.72,115.79,11747.0,107.2366,107.2458,107.0146,107.0793,11747.0
2019-06-26 12:10:00,115.72,115.82,115.67,115.76,14155.0,107.0146,107.1071,106.9684,107.0516,14155.0
2019-06-26 12:20:00,115.73,115.73,115.43,115.51,32778.0,107.0239,107.0239,106.7464,106.8204,32778.0
2019-06-26 12:30:00,115.49,115.74,115.49,115.72,6836.0,106.8019,107.0331,106.8019,107.0146,6836.0
2019-06-26 12:40:00,115.72,115.76,115.54,115.55,7599.0,107.0146,107.0516,106.8482,106.8574,7599.0
2019-06-26 12:50:00,115.55,115.62,115.51,115.51,7394.0,106.8574,106.9221,106.8204,106.8204,7394.0
2019-06-26 13:00:00,115.48,115.59,115.43,115.52,11414.0,106.7927,106.8944,106.7464,106.8297,11414.0
2019-06-26 13:10:00,115.55,115.66,115.54,115.56,12186.0,106.8574,106.9591,106.8482,106.8666,12186.0
2019-06-26 13:20:00,115.54,116.0,115.54,115.96,45566.0,106.8482,107.2735,106.8482,107.2366,45566.0
2019-06-26 13:30:00,115.96,116.05,115.88,116.01,19969.0,107.2366,107.3198,107.1626,107.2828,19969.0
2019-06-26 13:40:00,116.02,116.19,115.92,116.04,6875.0,107.292,107.4493,107.1996,107.3105,6875.0
2019-06-26 13:50:00,115.99,116.46,115.98,116.38,19708.0,107.2643,107.6989,107.2551,107.625,19708.0
2019-06-26 14:00:00,116.34,116.52,116.34,116.42,19390.0,107.588,107.7544,107.588,107.6619,19390.0
2019-06-26 14:10:00,116.46,116.6,116.43,116.58,23154.0,107.6989,107.8284,107.6712,107.8099,23154.0
2019-06-26 14:20:00,116.58,116.65,116.42,116.56,17445.0,107.8099,107.8746,107.6619,107.7914,17445.0
2019-06-26 14:30:00,116.57,116.65,116.52,116.64,10818.0,107.8007,107.8746,107.7544,107.8654,10818.0
2019-06-26 14:40:00,116.66,116.77,116.55,116.66,15556.0,107.8839,107.9856,107.7822,107.8839,15556.0
2019-06-26 14:50:00,116.68,116.75,116.53,116.63,14288.0,107.9024,107.9671,107.7637,107.8562,14288.0
2019-06-26 15:00:00,116.62,116.86,116.51,116.81,23218.0,107.8469,108.0688,107.7452,108.0226,23218.0
2019-06-26 15:10:00,116.79,117.06,116.77,116.87,38121.0,108.0041,108.2538,107.9856,108.0781,38121.0
2019-06-26 15:20:00,116.87,117.08,116.84,116.98,31057.0,108.0781,108.2723,108.0504,108.1798,31057.0
2019-06-26 15:30:00,116.98,117.06,116.73,116.92,52560.0,108.1798,108.2538,107.9486,108.1243,52560.0
2019-06-26 15:40:00,116.92,117.05,116.85,117.01,44135.0,108.1243,108.2446,108.0596,108.2076,44135.0
2019-06-26 15:50:00,117.0,117.1,116.79,116.86,148800.0,108.1983,108.2908,108.0041,108.0688,148800.0
2019-06-27 09:30:00,117.32,118.86,117.19,118.65,43465.0,108.4942,109.9184,108.374,109.7242,43465.0
2019-06-27 09:40:00,118.68,119.13,118.67,119.02,24636.0,109.7519,110.1681,109.7427,110.0664,24636.0
2019-06-27 09:50:00,119.03,119.23,118.85,118.9,10226.0,110.0756,110.2606,109.9091,109.9554,10226.0
2019-06-27 10:00:00,118.92,118.93,118.6,118.68,30775.0,109.9739,109.9831,109.678,109.7519,30775.0
2019-06-27 10:10:00,118.68,118.7,118.18,118.31,11790.0,109.7519,109.7704,109.2895,109.4098,11790.0
2019-06-27 10:20:00,118.21,118.37,118.04,118.14,26777.0,109.3173,109.4653,109.1601,109.2526,26777.0
2019-06-27 10:30:00,118.14,118.24,118.02,118.03,4351.0,109.2526,109.345,109.1416,109.1508,4351.0
2019-06-27 10:40:00,118.03,118.09,117.87,117.97,5961.0,109.1508,109.2063,109.0029,109.0953,5961.0
2019-06-27 10:50:00,117.95,118.35,117.88,118.29,7907.0,109.0769,109.4468,109.0121,109.3913,7907.0
2019-06-27 11:00:00,118.29,118.46,118.27,118.37,7581.0,109.3913,109.5485,109.3728,109.4653,7581.0
2019-06-27 11:10:00,118.35,118.36,117.99,118.04,9392.0,109.4468,109.456,109.1138,109.1601,9392.0
2019-06-27 11:20:00,118.05,118.08,117.83,118.01,5869.0,109.1693,109.1971,108.9659,109.1323,5869.0
2019-06-27 11:30:00,117.97,117.97,117.74,117.95,12076.0,109.0953,109.0953,108.8826,109.0769,12076.0
2019-06-27 11:40:00,117.88,117.97,117.76,117.89,29984.0,109.0121,109.0953,108.9011,109.0214,29984.0
2019-06-27 11:50:00,117.89,118.03,117.89,117.96,4596.0,109.0214,109.1508,109.0214,109.0861,4596.0
2019-06-27 12:00:00,117.9,118.07,117.89,118.06,4662.0,109.0306,109.1878,109.0214,109.1786,4662.0
2019-06-27 12:10:00,118.09,118.11,117.99,118.05,4300.0,109.2063,109.2248,109.1138,109.1693,4300.0
2019-06-27 12:20:00,118.02,118.04,117.88,117.91,6102.0,109.1416,109.1601,109.0121,109.0399,6102.0
2019-06-27 12:30:00,117.91,118.04,117.91,118.04,5922.0,109.0399,109.1601,109.0399,109.1601,5922.0
2019-06-27 12:40:00,118.02,118.02,117.87,118.0,3000.0,109.1416,109.1416,109.0029,109.1231,3000.0
2019-06-27 12:50:00,118.02,118.03,117.94,117.97,3100.0,109.1416,109.1508,109.0676,109.0953,3100.0
2019-06-27 13:00:00,117.99,118.04,117.88,118.0,7862.0,109.1138,109.1601,109.0121,109.1231,7862.0
2019-06-27 13:10:00,117.96,117.97,117.84,117.87,10658.0,109.0861,109.0953,108.9751,109.0029,10658.0
2019-06-27 13:20:00,117.92,117.97,117.89,117.96,3456.0,109.0491,109.0953,109.0214,109.0861,3456.0
2019-06-27 13:30:00,117.93,118.06,117.93,117.97,3642.0,109.0584,109.1786,109.0584,109.0953,3642.0
2019-06-27 13:40:00,117.95,118.03,117.88,118.0,9380.0,109.0769,109.1508,109.0121,109.1231,9380.0
2019-06-27 13:50:00,118.0,118.02,117.87,117.95,4944.0,109.1231,109.1416,109.0029,109.0769,4944.0
2019-06-27 14:00:00,117.96,118.03,117.67,117.7,10335.0,109.0861,109.1508,108.8179,108.8457,10335.0
2019-06-27 14:10:00,117.7,117.82,117.63,117.75,11449.0,108.8457,108.9566,108.7809,108.8919,11449.0
2019-06-27 14:20:00,117.78,118.04,117.78,117.97,21118.0,108.9196,109.1601,108.9196,109.0953,21118.0
2019-06-27 14:30:00,117.97,118.03,117.91,118.0,11202.0,109.0953,109.1508,109.0399,109.1231,11202.0
2019-06-27 14:40:00,117.98,118.0,117.84,117.96,6065.0,109.1046,109.1231,108.9751,109.0861,6065.0
2019-06-27 14:50:00,117.96,118.11,117.96,118.05,7410.0,109.0861,109.2248,109.0861,109.1693,7410.0
2019-06-27 15:00:00,118.06,118.12,117.99,118.05,7397.0,109.1786,109.2341,109.1138,109.1693,7397.0
2019-06-27 15:10:00,118.03,118.07,117.95,117.98,8475.0,109.1508,109.1878,109.0769,109.1046,8475.0
2019-06-27 15:20:00,117.99,118.02,117.94,117.98,7856.0,109.1138,109.1416,109.0676,109.1046,7856.0
2019-06-27 15:30:00,117.98,117.98,117.82,117.93,17820.0,109.1046,109.1046,108.9566,109.0584,17820.0
2019-06-27 15:40:00,117.93,118.18,117.91,118.08,11545.0,109.0584,109.2895,109.0399,109.1971,11545.0
2019-06-27 15:50:00,118.1,118.14,117.7,117.74,84046.0,109.2156,109.2526,108.8457,108.8826,84046.0
2019-06-28 09:30:00,118.94,119.71,118.51,119.06,36366.0,109.9924,110.7044,109.5947,110.1033,36366.0
2019-06-28 09:40:00,119.14,119.42,118.46,118.46,6219.0,110.1773,110.4363,109.5485,109.5485,6219.0
2019-06-28 09:50:00,118.59,118.7,117.97,118.22,8539.0,109.6687,109.7704,109.0953,109.3265,8539.0
2019-06-28 10:00:00,118.24,118.43,118.13,118.4,10321.0,109.345,109.5207,109.2433,109.493,10321.0
2019-06-28 10:10:00,118.3,118.61,118.15,118.52,5353.0,109.4005,109.6872,109.2618,109.604,5353.0
2019-06-28 10:20:00,118.46,118.5,118.25,118.4,6700.0,109.5485,109.5855,109.3543,109.493,6700.0
2019-06-28 10:30:00,118.29,118.52,118.29,118.4,5050.0,109.3913,109.604,109.3913,109.493,5050.0
2019-06-28 10:40:00,118.37,118.72,118.31,118.57,8013.0,109.4653,109.7889,109.4098,109.6502,8013.0
2019-06-28 10:50:00,118.55,118.64,118.4,118.49,8441.0,109.6317,109.7149,109.493,109.5762,8441.0
2019-06-28 11:00:00,118.47,118.47,118.32,118.4,4608.0,109.5577,109.5577,109.419,109.493,4608.0
2019-06-28 11:10:00,118.37,118.48,118.25,118.33,5282.0,109.4653,109.567,109.3543,109.4283,5282.0
2019-06-28 11:20:00,118.33,118.45,118.26,118.36,5282.0,109.4283,109.5392,109.3635,109.456,5282.0
2019-06-28 11:30:00,118.33,118.45,118.25,118.42,5990.0,109.4283,109.5392,109.3543,109.5115,5990.0
2019-06-28 11:40:00,118.45,118.53,118.42,118.53,5461.0,109.5392,109.6132,109.5115,109.6132,5461.0
2019-06-28 11:50:00,118.55,118.68,118.45,118.57,4400.0,109.6317,109.7519,109.5392,109.6502,4400.0
2019-06-28 12:00:00,118.61,118.79,118.6,118.67,8416.0,109.6872,109.8537,109.678,109.7427,8416.0
2019-06-28 12:10:00,118.66,118.77,118.61,118.75,3951.0,109.7334,109.8352,109.6872,109.8167,3951.0
2019-06-28 12:20:00,118.75,118.86,118.73,118.8,5581.0,109.8167,109.9184,109.7982,109.8629,5581.0
2019-06-28 12:30:00,118.8,118.89,118.76,118.78,9027.0,109.8629,109.9461,109.8259,109.8444,9027.0
2019-06-28 12:40:00,118.74,118.9,118.74,118.75,8805.0,109.8074,109.9554,109.8074,109.8167,8805.0
2019-06-28 12:50:00,118.79,118.83,118.72,118.81,11806.0,109.8537,109.8907,109.7889,109.8722,11806.0
2019-06-28 13:00:00,118.79,118.79,118.6,118.68,13886.0,109.8537,109.8537,109.678,109.7519,13886.0
2019-06-28 13:10:00,118.67,118.74,118.58,118.58,3862.0,109.7427,109.8074,109.6595,109.6595,3862.0
2019-06-28 13:20:00,118.57,118.58,118.48,118.53,6162.0,109.6502,109.6595,109.567,109.6132,6162.0
2019-06-28 13:30:00,118.53,118.59,118.48,118.52,6828.0,109.6132,109.6687,109.567,109.604,6828.0
2019-06-28 13:40:00,118.51,118.57,118.46,118.56,7768.0,109.5947,109.6502,109.5485,109.641,7768.0
2019-06-28 13:50:00,118.56,118.58,118.49,118.54,8706.0,109.641,109.6595,109.5762,109.6225,8706.0
2019-06-28 14:00:00,118.54,118.57,118.41,118.43,7667.0,109.6225,109.6502,109.5022,109.5207,7667.0
2019-06-28 14:10:00,118.47,118.48,118.4,118.45,4639.0,109.5577,109.567,109.493,109.5392,4639.0
2019-06-28 14:20:00,118.45,118.53,118.41,118.46,15418.0,109.5392,109.6132,109.5022,109.5485,15418.0
2019-06-28 14:30:00,118.48,118.63,118.47,118.51,11605.0,109.567,109.7057,109.5577,109.5947,11605.0
2019-06-28 14:40:00,118.49,118.61,118.48,118.52,15430.0,109.5762,109.6872,109.567,109.604,15430.0
2019-06-28 14:50:00,118.54,118.54,118.41,118.51,7500.0,109.6225,109.6225,109.5022,109.5947,7500.0
2019-06-28 15:00:00,118.54,118.66,118.52,118.59,16416.0,109.6225,109.7334,109.604,109.6687,16416.0
2019-06-28 15:10:00,118.56,118.6,118.42,118.51,10507.0,109.641,109.678,109.5115,109.5947,10507.0
2019-06-28 15:20:00,118.5,118.55,118.39,118.41,7747.0,109.5855,109.6317,109.4838,109.5022,7747.0
2019-06-28 15:30:00,118.41,118.48,118.25,118.32,24514.0,109.5022,109.567,109.3543,109.419,24514.0
2019-06-28 15:40:00,118.32,118.33,117.93,117.97,46181.0,109.419,109.4283,109.0584,109.0953,46181.0
2019-06-28 15:50:00,117.97,118.28,117.75,118.17,152931.0,109.0953,109.382,108.8919,109.2803,152931.0
2019-07-01 09:30:00,121.84,123.43,121.57,121.79,61937.0,112.6742,114.1446,112.4245,112.628,61937.0
2019-07-01 09:40:00,121.71,121.75,120.61,121.18,28168.0,112.554,112.591,111.5367,112.0639,28168.0
2019-07-01 09:50:00,121.21,121.38,120.67,120.67,18826.0,112.0916,112.2488,111.5922,111.5922,18826.0
2019-07-01 10:00:00,120.93,121.42,120.92,121.09,12285.0,111.8327,112.2858,111.8234,111.9806,12285.0
2019-07-01 10:10:00,121.07,121.17,120.89,120.91,9075.0,111.9621,112.0546,111.7957,111.8142,9075.0
2019-07-01 10:20:00,120.91,120.92,120.48,120.48,8930.0,111.8142,111.8234,111.4165,111.4165,8930.0
2019-07-01 10:30:00,120.59,121.38,120.55,121.31,22214.0,111.5182,112.2488,111.4813,112.1841,22214.0
2019-07-01 10:40:00,121.36,121.47,121.13,121.18,25539.0,112.2303,112.332,112.0176,112.0639,25539.0
2019-07-01 10:50:00,121.1,121.29,121.05,121.24,8112.0,111.9899,112.1656,111.9436,112.1194,8112.0
2019-07-01 11:00:00,121.31,121.42,120.81,120.82,24629.0,112.1841,112.2858,111.7217,111.7309,24629.0
2019-07-01 11:10:00,120.81,121.01,120.69,120.94,21886.0,111.7217,111.9067,111.6107,111.8419,21886.0
2019-07-01 11:20:00,120.94,121.22,120.93,121.11,26854.0,111.8419,112.1009,111.8327,111.9991,26854.0
2019-07-01 11:30:00,121.04,121.41,120.96,121.4,19735.0,111.9344,112.2766,111.8604,112.2673,19735.0
2019-07-01 11:40:00,121.4,121.67,121.28,121.4,25835.0,112.2673,112.517,112.1563,112.2673,25835.0
2019-07-01 11:50:00,121.43,121.46,121.07,121.09,14285.0,112.2951,112.3228,111.9621,111.9806,14285.0
2019-07-01 12:00:00,121.02,121.3,120.98,121.21,13105.0,111.9159,112.1748,111.8789,112.0916,13105.0
2019-07-01 12:10:00,121.21,121.38,121.21,121.28,28053.0,112.0916,112.2488,112.0916,112.1563,28053.0
2019-07-01 12:20:00,121.21,121.23,120.91,120.95,8062.0,112.0916,112.1101,111.8142,111.8512,8062.0
2019-07-01 12:30:00,120.97,121.08,120.8,120.9,13267.0,111.8697,111.9714,111.7125,111.8049,13267.0
2019-07-01 12:40:00,120.92,121.1,120.79,120.88,10259.0,111.8234,111.9899,111.7032,111.7864,10259.0
2019-07-01 12:50:00,120.9,120.91,120.41,120.49,15915.0,111.8049,111.8142,111.3518,111.4258,15915.0
2019-07-01 13:00:00,120.5,120.85,120.43,120.77,19095.0,111.435,111.7587,111.3703,111.6847,19095.0
2019-07-01 13:10:00,120.78,120.86,120.56,120.57,10809.0,111.694,111.7679,111.4905,111.4998,10809.0
2019-07-01 13:20:00,120.56,120.71,120.45,120.69,15566.0,111.4905,111.6292,111.3888,111.6107,15566.0
2019-07-01 13:30:00,120.65,120.75,120.47,120.59,12958.0,111.5737,111.6662,111.4073,111.5182,12958.0
2019-07-01 13:40:00,120.62,120.76,120.46,120.74,9361.0,111.546,111.6755,111.398,111.657,9361.0
2019-07-01 13:50:00,120.7,120.79,120.62,120.62,21332.0,111.62,111.7032,111.546,111.546,21332.0
2019-07-01 14:00:00,120.63,120.63,120.31,120.39,10700.0,111.5552,111.5552,111.2593,111.3333,10700.0
2019-07-01 14:10:00,120.39,120.53,120.2,120.23,18668.0,111.3333,111.4628,111.1576,111.1853,18668.0
2019-07-01 14:20:00,120.25,120.4,120.22,120.32,18251.0,111.2038,111.3425,111.1761,111.2686,18251.0
2019-07-01 14:30:00,120.31,120.46,120.17,120.4,17916.0,111.2593,111.398,111.1298,111.3425,17916.0
2019-07-01 14:40:00,120.38,120.41,120.24,120.35,13236.0,111.324,111.3518,111.1946,111.2963,13236.0
2019-07-01 14:50:00,120.38,120.55,120.35,120.43,8999.0,111.324,111.4813,111.2963,111.3703,8999.0
2019-07-01 15:00:00,120.42,120.55,120.3,120.55,20100.0,111.361,111.4813,111.2501,111.4813,20100.0
2019-07-01 15:10:00,120.54,120.85,120.53,120.78,22903.0,111.472,111.7587,111.4628,111.694,22903.0
2019-07-01 15:20:00,120.82,121.03,120.8,120.97,16046.0,111.7309,111.9251,111.7125,111.8697,16046.0
2019-07-01 15:30:00,121.0,121.32,120.99,121.31,24176.0,111.8974,112.1933,111.8882,112.1841,24176.0
2019-07-01 15:40:00,121.33,121.4,121.18,121.34,32768.0,112.2026,112.2673,112.0639,112.2118,32768.0
2019-07-01 15:50:00,121.33,121.81,121.32,121.76,162874.0,112.2026,112.6465,112.1933,112.6002,162874.0
2019-07-02 09:30:00,121.36,121.36,120.07,120.8,44798.0,112.2303,112.2303,111.0374,111.7125,44798.0
2019-07-02 09:40:00,120.81,121.26,120.46,120.78,13371.0,111.7217,112.1378,111.398,111.694,13371.0
2019-07-02 09:50:00,120.62,120.72,120.45,120.57,10302.0,111.546,111.6385,111.3888,111.4998,10302.0
2019-07-02 10:00:00,120.5,120.53,120.03,120.03,8335.0,111.435,111.4628,111.0004,111.0004,8335.0
2019-07-02 10:10:00,120.0,120.23,119.77,119.84,82081.0,110.9726,111.1853,110.7599,110.8247,82081.0
2019-07-02 10:20:00,119.87,119.93,119.66,119.89,15040.0,110.8524,110.9079,110.6582,110.8709,15040.0
2019-07-02 10:30:00,119.93,120.09,119.76,119.76,10971.0,110.9079,111.0559,110.7507,110.7507,10971.0
2019-07-02 10:40:00,119.71,119.75,119.48,119.48,10857.0,110.7044,110.7414,110.4918,110.4918,10857.0
2019-07-02 10:50:00,119.49,119.75,119.49,119.71,17082.0,110.501,110.7414,110.501,110.7044,17082.0
2019-07-02 11:00:00,119.7,120.08,119.69,119.83,27867.0,110.6952,111.0466,110.686,110.8154,27867.0
2019-07-02 11:10:00,119.89,120.0,119.66,119.66,13764.0,110.8709,110.9726,110.6582,110.6582,13764.0
2019-07-02 11:20:00,119.69,119.82,119.66,119.75,16259.0,110.686,110.8062,110.6582,110.7414,16259.0
2019-07-02 11:30:00,119.73,119.81,119.55,119.74,21502.0,110.7229,110.7969,110.5565,110.7322,21502.0
2019-07-02 11:40:00,119.68,119.83,119.59,119.74,25935.0,110.6767,110.8154,110.5935,110.7322,25935.0
2019-07-02 11:50:00,119.75,119.85,119.51,119.51,49809.0,110.7414,110.8339,110.5195,110.5195,49809.0
2019-07-02 12:00:00,119.41,119.44,119.25,119.32,12965.0,110.427,110.4548,110.2791,110.3438,12965.0
2019-07-02 12:10:00,119.33,119.37,119.28,119.29,7666.0,110.353,110.39,110.3068,110.316,7666.0
2019-07-02 12:20:00,119.31,119.37,119.08,119.1,7293.0,110.3345,110.39,110.1218,110.1403,7293.0
2019-07-02 12:30:00,119.12,119.15,118.86,118.97,12028.0,110.1588,110.1866,109.9184,110.0201,12028.0
2019-07-02 12:40:00,118.93,118.93,118.77,118.81,5801.0,109.9831,109.9831,109.8352,109.8722,5801.0
2019-07-02 12:50:00,118.85,118.95,118.76,118.94,15024.0,109.9091,110.0016,109.8259,109.9924,15024.0
2019-07-02 13:00:00,118.96,119.29,118.95,119.29,18500.0,110.0109,110.316,110.0016,110.316,18500.0
2019-07-02 13:10:00,119.29,119.3,119.07,119.13,6748.0,110.316,110.3253,110.1126,110.1681,6748.0
2019-07-02 13:20:00,119.17,119.74,119.15,119.67,37957.0,110.2051,110.7322,110.1866,110.6675,37957.0
2019-07-02 13:30:00,119.69,119.7,119.5,119.6,9529.0,110.686,110.6952,110.5102,110.6027,9529.0
2019-07-02 13:40:00,119.62,119.79,119.56,119.76,58993.0,110.6212,110.7784,110.5657,110.7507,58993.0
2019-07-02 13:50:00,119.75,119.75,119.26,119.3,15486.0,110.7414,110.7414,110.2883,110.3253,15486.0
2019-07-02 14:00:00,119.3,119.34,119.16,119.23,16314.0,110.3253,110.3623,110.1958,110.2606,16314.0
2019-07-02 14:10:00,119.21,119.32,119.09,119.19,10906.0,110.2421,110.3438,110.1311,110.2236,10906.0
2019-07-02 14:20:00,119.21,119.34,119.03,119.31,15184.0,110.2421,110.3623,110.0756,110.3345,15184.0
2019-07-02 14:30:00,119.3,119.45,119.22,119.25,35965.0,110.3253,110.464,110.2513,110.2791,35965.0
2019-07-02 14:40:00,119.23,119.55,119.22,119.39,11869.0,110.2606,110.5565,110.2513,110.4085,11869.0
2019-07-02 14:50:00,119.4,119.42,119.19,119.31,14559.0,110.4178,110.4363,110.2236,110.3345,14559.0
2019-07-02 15:00:00,119.33,119.55,119.31,119.49,40892.0,110.353,110.5565,110.3345,110.501,40892.0
2019-07-02 15:10:00,119.49,119.5,119.26,119.4,31412.0,110.501,110.5102,110.2883,110.4178,31412.0
2019-07-02 15:20:00,119.42,119.52,119.38,119.5,23038.0,110.4363,110.5287,110.3993,110.5102,23038.0
2019-07-02 15:30:00,119.49,119.5,119.26,119.33,49502.0,110.501,110.5102,110.2883,110.353,49502.0
2019-07-02 15:40:00,119.33,119.53,119.31,119.48,26943.0,110.353,110.538,110.3345,110.4918,26943.0
2019-07-02 15:50:00,119.49,119.75,119.46,119.59,133375.0,110.501,110.7414,110.4733,110.5935,133375.0
2019-07-03 09:30:00,119.94,119.94,119.32,119.54,34012.0,110.9171,110.9171,110.3438,110.5472,34012.0
2019-07-03 09:40:00,119.56,119.75,118.98,118.98,16156.0,110.5657,110.7414,110.0294,110.0294,16156.0
2019-07-03 09:50:00,118.99,119.23,118.67,118.73,26129.0,110.0386,110.2606,109.7427,109.7982,26129.0
2019-07-03 10:00:00,118.69,118.92,118.42,118.75,57700.0,109.7612,109.9739,109.5115,109.8167,57700.0
2019-07-03 10:10:00,118.8,118.84,118.48,118.69,58546.0,109.8629,109.8999,109.567,109.7612,58546.0
2019-07-03 10:20:00,118.69,118.81,118.66,118.8,16855.0,109.7612,109.8722,109.7334,109.8629,16855.0
2019-07-03 10:30:00,118.76,118.83,118.54,118.6,14658.0,109.8259,109.8907,109.6225,109.678,14658.0
2019-07-03 10:40:00,118.63,118.85,118.59,118.74,8795.0,109.7057,109.9091,109.6687,109.8074,8795.0
2019-07-03 10:50:00,118.74,118.89,118.61,118.61,13150.0,109.8074,109.9461,109.6872,109.6872,13150.0
2019-07-03 11:00:00,118.57,118.77,118.55,118.66,11226.0,109.6502,109.8352,109.6317,109.7334,11226.0
2019-07-03 11:10:00,118.66,118.87,118.51,118.85,15183.0,109.7334,109.9276,109.5947,109.9091,15183.0
2019-07-03 11:20:00,118.87,118.89,118.69,118.82,10429.0,109.9276,109.9461,109.7612,109.8814,10429.0
2019-07-03 11:30:00,118.81,118.99,118.77,118.92,10602.0,109.8722,110.0386,109.8352,109.9739,10602.0
2019-07-03 11:40:00,118.93,119.13,118.9,118.93,11950.0,109.9831,110.1681,109.9554,109.9831,11950.0
2019-07-03 11:50:00,118.91,119.01,118.9,119.01,12917.0,109.9646,110.0571,109.9554,110.0571,12917.0
2019-07-03 12:00:00,119.01,119.05,118.86,118.96,19199.0,110.0571,110.0941,109.9184,110.0109,19199.0
2019-07-03 12:10:00,118.97,119.05,118.74,118.81,12949.0,110.0201,110.0941,109.8074,109.8722,12949.0
2019-07-03 12:20:00,118.82,118.95,118.81,118.87,14957.0,109.8814,110.0016,109.8722,109.9276,14957.0
2019-07-03 12:30:00,118.86,119.0,118.83,119.0,17306.0,109.9184,110.0479,109.8907,110.0479,17306.0
2019-07-03 12:40:00,119.02,119.05,118.9,118.96,16751.0,110.0664,110.0941,109.9554,110.0109,16751.0
2019-07-03 12:50:00,118.97,119.36,118.83,119.01,197613.0,110.0201,110.3808,109.8907,110.0571,197613.0
2019-07-05 09:30:00,117.57,118.01,117.28,117.95,23665.0,108.7254,109.1323,108.4573,109.0769,23665.0
2019-07-05 09:40:00,117.95,117.95,117.23,117.72,9799.0,109.0769,109.0769,108.411,108.8642,9799.0
2019-07-05 09:50:00,117.78,117.78,117.27,117.27,7421.0,108.9196,108.9196,108.448,108.448,7421.0
2019-07-05 10:00:00,117.25,117.28,117.01,117.21,10425.0,108.4295,108.4573,108.2076,108.3925,10425.0
2019-07-05 10:10:00,117.17,117.19,116.88,117.08,9044.0,108.3555,108.374,108.0873,108.2723,9044.0
2019-07-05 10:20:00,117.07,117.07,116.67,116.7,7297.0,108.2631,108.2631,107.8931,107.9209,7297.0
2019-07-05 10:30:00,116.7,116.71,116.53,116.53,7301.0,107.9209,107.9301,107.7637,107.7637,7301.0
2019-07-05 10:40:00,116.53,116.59,116.33,116.57,9773.0,107.7637,107.8192,107.5787,107.8007,9773.0
2019-07-05 10:50:00,116.58,116.77,116.46,116.74,20074.0,107.8099,107.9856,107.6989,107.9579,20074.0
2019-07-05 11:00:00,116.75,116.86,116.59,116.82,17245.0,107.9671,108.0688,107.8192,108.0319,17245.0
2019-07-05 11:10:00,116.79,117.04,116.64,117.04,33473.0,108.0041,108.2353,107.8654,108.2353,33473.0
2019-07-05 11:20:00,117.06,117.14,117.0,117.12,17778.0,108.2538,108.3278,108.1983,108.3093,17778.0
2019-07-05 11:30:00,117.1,117.27,117.09,117.25,11497.0,108.2908,108.448,108.2815,108.4295,11497.0
2019-07-05 11:40:00,117.25,117.26,116.9,117.16,12155.0,108.4295,108.4388,108.1058,108.3463,12155.0
2019-07-05 11:50:00,117.17,117.39,117.12,117.39,8253.0,108.3555,108.559,108.3093,108.559,8253.0
2019-07-05 12:00:00,117.36,117.48,117.34,117.44,13105.0,108.5312,108.6422,108.5127,108.6052,13105.0
2019-07-05 12:10:00,117.42,117.62,117.42,117.59,5852.0,108.5867,108.7717,108.5867,108.7439,5852.0
2019-07-05 12:20:00,117.51,117.63,117.48,117.59,7426.0,108.67,108.7809,108.6422,108.7439,7426.0
2019-07-05 12:30:00,117.61,117.74,117.6,117.7,6809.0,108.7624,108.8826,108.7532,108.8457,6809.0
2019-07-05 12:40:00,117.71,117.73,117.58,117.58,7247.0,108.8549,108.8734,108.7347,108.7347,7247.0
2019-07-05 12:50:00,117.54,117.73,117.48,117.69,6882.0,108.6977,108.8734,108.6422,108.8364,6882.0
2019-07-05 13:00:00,117.72,117.75,117.6,117.63,7688.0,108.8642,108.8919,108.7532,108.7809,7688.0
2019-07-05 13:10:00,117.62,117.62,117.43,117.49,6790.0,108.7717,108.7717,108.596,108.6515,6790.0
2019-07-05 13:20:00,117.49,117.67,117.46,117.61,9285.0,108.6515,108.8179,108.6237,108.7624,9285.0
2019-07-05 13:30:00,117.61,117.69,117.61,117.67,6028.0,108.7624,108.8364,108.7624,108.8179,6028.0
2019-07-05 13:40:00,117.68,117.86,117.62,117.84,7658.0,108.8272,108.9936,108.7717,108.9751,7658.0
2019-07-05 13:50:00,117.83,117.84,117.66,117.7,12111.0,108.9659,108.9751,108.8087,108.8457,12111.0
2019-07-05 14:00:00,117.72,117.85,117.72,117.73,7991.0,108.8642,108.9844,108.8642,108.8734,7991.0
2019-07-05 14:10:00,117.75,117.75,117.55,117.64,6529.0,108.8919,108.8919,108.7069,108.7902,6529.0
2019-07-05 14:20:00,117.62,117.73,117.61,117.73,8004.0,108.7717,108.8734,108.7624,108.8734,8004.0
2019-07-05 14:30:00,117.73,117.87,117.72,117.82,7529.0,108.8734,109.0029,108.8642,108.9566,7529.0
2019-07-05 14:40:00,117.85,118.0,117.82,118.0,18352.0,108.9844,109.1231,108.9566,109.1231,18352.0
2019-07-05 14:50:00,118.03,118.15,118.0,118.1,9186.0,109.1508,109.2618,109.1231,109.2156,9186.0
2019-07-05 15:00:00,118.1,118.1,117.91,117.94,15972.0,109.2156,109.2156,109.0399,109.0676,15972.0
2019-07-05 15:10:00,117.9,117.97,117.8,117.82,7796.0,109.0306,109.0953,108.9381,108.9566,7796.0
2019-07-05 15:20:00,117.8,117.94,117.79,117.91,9903.0,108.9381,109.0676,108.9289,109.0399,9903.0
2019-07-05 15:30:00,117.91,118.0,117.81,117.85,17727.0,109.0399,109.1231,108.9474,108.9844,17727.0
2019-07-05 15:40:00,117.87,117.93,117.79,117.84,18965.0,109.0029,109.0584,108.9289,108.9751,18965.0
2019-07-05 15:50:00,117.81,117.98,117.63,117.97,113190.0,108.9474,109.1046,108.7809,109.0953,113190.0
2019-07-08 09:30:00,116.88,117.59,116.88,116.98,30762.0,108.0873,108.7439,108.0873,108.1798,30762.0
2019-07-08 09:40:00,116.85,117.27,116.71,116.92,28051.0,108.0596,108.448,107.9301,108.1243,28051.0
2019-07-08 09:50:00,116.93,117.46,116.87,117.38,17700.0,108.1336,108.6237,108.0781,108.5497,17700.0
2019-07-08 10:00:00,117.38,117.58,117.14,117.4,40774.0,108.5497,108.7347,108.3278,108.5682,40774.0
2019-07-08 10:10:00,117.37,117.52,117.02,117.47,38176.0,108.5405,108.6792,108.2168,108.633,38176.0
2019-07-08 10:20:00,117.65,117.69,117.48,117.54,4462.0,108.7994,108.8364,108.6422,108.6977,4462.0
2019-07-08 10:30:00,117.51,117.51,116.91,117.15,20706.0,108.67,108.67,108.1151,108.337,20706.0
2019-07-08 10:40:00,117.17,117.18,116.96,117.06,5249.0,108.3555,108.3648,108.1613,108.2538,5249.0
2019-07-08 10:50:00,117.02,117.25,117.01,117.21,4365.0,108.2168,108.4295,108.2076,108.3925,4365.0
2019-07-08 11:00:00,117.32,117.59,117.32,117.52,4090.0,108.4942,108.7439,108.4942,108.6792,4090.0
2019-07-08 11:10:00,117.44,117.67,117.41,117.52,5256.0,108.6052,108.8179,108.5775,108.6792,5256.0
2019-07-08 11:20:00,117.55,117.61,117.31,117.37,4043.0,108.7069,108.7624,108.485,108.5405,4043.0
2019-07-08 11:30:00,117.36,117.64,117.36,117.62,2101.0,108.5312,108.7902,108.5312,108.7717,2101.0
2019-07-08 11:40:00,117.55,117.69,117.33,117.41,6621.0,108.7069,108.8364,108.5035,108.5775,6621.0
2019-07-08 11:50:00,117.29,117.51,117.29,117.51,3969.0,108.4665,108.67,108.4665,108.67,3969.0
2019-07-08 12:00:00,117.5,117.51,117.22,117.44,11208.0,108.6607,108.67,108.4018,108.6052,11208.0
2019-07-08 12:10:00,117.4,117.54,117.35,117.54,9191.0,108.5682,108.6977,108.522,108.6977,9191.0
2019-07-08 12:20:00,117.51,117.55,117.22,117.26,14619.0,108.67,108.7069,108.4018,108.4388,14619.0
2019-07-08 12:30:00,117.28,117.59,117.27,117.51,5145.0,108.4573,108.7439,108.448,108.67,5145.0
2019-07-08 12:40:00,117.5,117.65,117.5,117.56,6000.0,108.6607,108.7994,108.6607,108.7162,6000.0
2019-07-08 12:50:00,117.62,117.81,117.62,117.81,9527.0,108.7717,108.9474,108.7717,108.9474,9527.0
2019-07-08 13:00:00,117.76,117.96,117.68,117.7,30459.0,108.9011,109.0861,108.8272,108.8457,30459.0
2019-07-08 13:10:00,117.71,117.71,117.45,117.53,23433.0,108.8549,108.8549,108.6145,108.6884,23433.0
2019-07-08 13:20:00,117.56,117.57,117.45,117.51,5348.0,108.7162,108.7254,108.6145,108.67,5348.0
2019-07-08 13:30:00,117.53,117.59,117.34,117.36,12563.0,108.6884,108.7439,108.5127,108.5312,12563.0
2019-07-08 13:40:00,117.38,117.38,117.12,117.24,34632.0,108.5497,108.5497,108.3093,108.4203,34632.0
2019-07-08 13:50:00,117.22,117.29,116.94,116.97,17133.0,108.4018,108.4665,108.1428,108.1706,17133.0
2019-07-08 14:00:00,116.95,117.07,116.94,116.98,15822.0,108.1521,108.2631,108.1428,108.1798,15822.0
2019-07-08 14:10:00,117.0,117.08,116.84,116.93,14373.0,108.1983,108.2723,108.0504,108.1336,14373.0
2019-07-08 14:20:00,116.94,116.99,116.72,116.84,9665.0,108.1428,108.1891,107.9394,108.0504,9665.0
2019-07-08 14:30:00,116.87,116.96,116.86,116.93,6697.0,108.0781,108.1613,108.0688,108.1336,6697.0
2019-07-08 14:40:00,116.9,117.1,116.9,117.04,14866.0,108.1058,108.2908,108.1058,108.2353,14866.0
2019-07-08 14:50:00,117.03,117.07,116.92,117.02,5749.0,108.2261,108.2631,108.1243,108.2168,5749.0
2019-07-08 15:00:00,117.03,117.14,117.01,117.14,6364.0,108.2261,108.3278,108.2076,108.3278,6364.0
2019-07-08 15:10:00,117.12,117.29,117.1,117.18,7700.0,108.3093,108.4665,108.2908,108.3648,7700.0
2019-07-08 15:20:00,117.19,117.29,117.15,117.23,9893.0,108.374,108.4665,108.337,108.411,9893.0
2019-07-08 15:30:00,117.25,117.49,117.25,117.47,11901.0,108.4295,108.6515,108.4295,108.633,11901.0
2019-07-08 15:40:00,117.47,117.49,117.38,117.46,9444.0,108.633,108.6515,108.5497,108.6237,9444.0
2019-07-08 15:50:00,117.47,117.48,117.27,117.33,73959.0,108.633,108.6422,108.448,108.5035,73959.0
2019-07-09 09:30:00,116.13,117.07,115.9,116.8,19894.0,107.3938,108.2631,107.1811,108.0134,19894.0
2019-07-09 09:40:00,116.87,117.29,116.79,117.24,6328.0,108.0781,108.4665,108.0041,108.4203,6328.0
2019-07-09 09:50:00,117.23,117.28,116.95,117.23,4947.0,108.411,108.4573,108.1521,108.411,4947.0
2019-07-09 10:00:00,117.29,117.29,116.76,116.91,8669.0,108.4665,108.4665,107.9764,108.1151,8669.0
2019-07-09 10:10:00,116.95,117.07,116.85,117.03,8453.0,108.1521,108.2631,108.0596,108.2261,8453.0
2019-07-09 10:20:00,117.04,117.13,116.87,117.11,8030.0,108.2353,108.3185,108.0781,108.3,8030.0
2019-07-09 10:30:00,117.19,117.42,117.13,117.25,8237.0,108.374,108.5867,108.3185,108.4295,8237.0
2019-07-09 10:40:00,117.34,117.34,117.03,117.31,8484.0,108.5127,108.5127,108.2261,108.485,8484.0
2019-07-09 10:50:00,117.28,117.39,117.17,117.38,6202.0,108.4573,108.559,108.3555,108.5497,6202.0
2019-07-09 11:00:00,117.4,117.69,117.37,117.58,9255.0,108.5682,108.8364,108.5405,108.7347,9255.0
2019-07-09 11:10:00,117.61,117.74,117.46,117.67,5769.0,108.7624,108.8826,108.6237,108.8179,5769.0
2019-07-09 11:20:00,117.69,117.72,117.27,117.51,18132.0,108.8364,108.8642,108.448,108.67,18132.0
2019-07-09 11:30:00,117.4,117.62,117.36,117.59,5000.0,108.5682,108.7717,108.5312,108.7439,5000.0
2019-07-09 11:40:00,117.57,117.69,117.53,117.59,3273.0,108.7254,108.8364,108.6884,108.7439,3273.0
2019-07-09 11:50:00,117.57,117.76,117.55,117.76,4812.0,108.7254,108.9011,108.7069,108.9011,4812.0
2019-07-09 12:00:00,117.74,117.96,117.73,117.8,11484.0,108.8826,109.0861,108.8734,108.9381,11484.0
2019-07-09 12:10:00,117.8,117.94,117.8,117.87,4149.0,108.9381,109.0676,108.9381,109.0029,4149.0
2019-07-09 12:20:00,117.82,117.84,117.64,117.68,3310.0,108.9566,108.9751,108.7902,108.8272,3310.0
2019-07-09 12:30:00,117.67,117.69,117.5,117.5,9778.0,108.8179,108.8364,108.6607,108.6607,9778.0
2019-07-09 12:40:00,117.48,117.57,117.3,117.3,4703.0,108.6422,108.7254,108.4757,108.4757,4703.0
2019-07-09 12:50:00,117.22,117.39,117.17,117.35,4985.0,108.4018,108.559,108.3555,108.522,4985.0
2019-07-09 13:00:00,117.35,117.46,117.03,117.14,9767.0,108.522,108.6237,108.2261,108.3278,9767.0
2019-07-09 13:10:00,117.17,117.27,117.17,117.22,2922.0,108.3555,108.448,108.3555,108.4018,2922.0
2019-07-09 13:20:00,117.22,117.35,117.21,117.33,2900.0,108.4018,108.522,108.3925,108.5035,2900.0
2019-07-09 13:30:00,117.31,117.39,117.26,117.3,6339.0,108.485,108.559,108.4388,108.4757,6339.0
2019-07-09 13:40:00,117.32,117.4,117.3,117.39,3700.0,108.4942,108.5682,108.4757,108.559,3700.0
2019-07-09 13:50:00,117.38,117.5,117.36,117.49,2672.0,108.5497,108.6607,108.5312,108.6515,2672.0
2019-07-09 14:00:00,117.52,117.56,117.43,117.5,2363.0,108.6792,108.7162,108.596,108.6607,2363.0
2019-07-09 14:10:00,117.51,117.6,117.5,117.58,5301.0,108.67,108.7532,108.6607,108.7347,5301.0
2019-07-09 14:20:00,117.6,117.67,117.52,117.54,11700.0,108.7532,108.8179,108.6792,108.6977,11700.0
2019-07-09 14:30:00,117.53,117.6,117.35,117.6,17390.0,108.6884,108.7532,108.522,108.7532,17390.0
2019-07-09 14:40:00,117.62,117.81,117.62,117.75,4900.0,108.7717,108.9474,108.7717,108.8919,4900.0
2019-07-09 14:50:00,117.79,117.91,117.79,117.85,11646.0,108.9289,109.0399,108.9289,108.9844,11646.0
2019-07-09 15:00:00,117.85,117.96,117.81,117.87,17189.0,108.9844,109.0861,108.9474,109.0029,17189.0
2019-07-09 15:10:00,117.86,117.91,117.78,117.86,15990.0,108.9936,109.0399,108.9196,108.9936,15990.0
2019-07-09 15:20:00,117.86,117.86,117.51,117.54,13972.0,108.9936,108.9936,108.67,108.6977,13972.0
2019-07-09 15:30:00,117.53,117.58,117.38,117.58,35240.0,108.6884,108.7347,108.5497,108.7347,35240.0
2019-07-09 15:40:00,117.58,117.62,117.49,117.55,35186.0,108.7347,108.7717,108.6515,108.7069,35186.0
2019-07-09 15:50:00,117.56,117.9,117.56,117.81,90312.0,108.7162,109.0306,108.7162,108.9474,90312.0
2019-07-10 09:30:00,118.74,119.5,118.39,119.25,26397.0,109.8074,110.5102,109.4838,110.2791,26397.0
2019-07-10 09:40:00,119.28,120.45,119.27,120.34,28386.0,110.3068,111.3888,110.2975,111.2871,28386.0
2019-07-10 09:50:00,120.29,120.75,120.19,120.69,12539.0,111.2408,111.6662,111.1483,111.6107,12539.0
2019-07-10 10:00:00,120.63,120.74,119.95,120.05,16662.0,111.5552,111.657,110.9264,111.0189,16662.0
2019-07-10 10:10:00,120.0,120.04,119.65,119.8,19568.0,110.9726,111.0096,110.649,110.7877,19568.0
2019-07-10 10:20:00,119.77,119.77,118.94,118.94,19199.0,110.7599,110.7599,109.9924,109.9924,19199.0
2019-07-10 10:30:00,118.99,119.22,118.7,118.88,16592.0,110.0386,110.2513,109.7704,109.9369,16592.0
2019-07-10 10:40:00,118.84,119.21,118.66,119.13,9849.0,109.8999,110.2421,109.7334,110.1681,9849.0
2019-07-10 10:50:00,119.08,119.1,118.63,118.63,6453.0,110.1218,110.1403,109.7057,109.7057,6453.0
2019-07-10 11:00:00,118.59,118.89,118.59,118.83,9117.0,109.6687,109.9461,109.6687,109.8907,9117.0
2019-07-10 11:10:00,118.76,118.95,118.63,118.71,10668.0,109.8259,110.0016,109.7057,109.7797,10668.0
2019-07-10 11:20:00,118.78,119.04,118.77,118.94,6367.0,109.8444,110.0849,109.8352,109.9924,6367.0
2019-07-10 11:30:00,118.98,119.31,118.94,119.2,7684.0,110.0294,110.3345,109.9924,110.2328,7684.0
2019-07-10 11:40:00,119.24,119.36,119.12,119.32,6011.0,110.2698,110.3808,110.1588,110.3438,6011.0
2019-07-10 11:50:00,119.37,119.55,119.37,119.42,4645.0,110.39,110.5565,110.39,110.4363,4645.0
2019-07-10 12:00:00,119.45,119.72,119.45,119.7,6312.0,110.464,110.7137,110.464,110.6952,6312.0
2019-07-10 12:10:00,119.68,120.09,119.65,119.93,28884.0,110.6767,111.0559,110.649,110.9079,28884.0
2019-07-10 12:20:00,119.93,120.09,119.76,120.09,8792.0,110.9079,111.0559,110.7507,111.0559,8792.0
2019-07-10 12:30:00,120.06,120.11,119.87,119.97,14725.0,111.0281,111.0744,110.8524,110.9449,14725.0
2019-07-10 12:40:00,120.01,120.02,119.89,119.92,8277.0,110.9819,110.9911,110.8709,110.8987,8277.0
2019-07-10 12:50:00,119.93,120.07,119.86,119.88,6100.0,110.9079,111.0374,110.8432,110.8617,6100.0
2019-07-10 13:00:00,119.93,119.98,119.85,119.9,6566.0,110.9079,110.9541,110.8339,110.8802,6566.0
2019-07-10 13:10:00,119.87,119.94,119.83,119.91,6493.0,110.8524,110.9171,110.8154,110.8894,6493.0
2019-07-10 13:20:00,119.92,119.94,119.69,119.69,9400.0,110.8987,110.9171,110.686,110.686,9400.0
2019-07-10 13:30:00,119.72,119.82,119.58,119.6,3607.0,110.7137,110.8062,110.5842,110.6027,3607.0
2019-07-10 13:40:00,119.59,119.74,119.56,119.66,5664.0,110.5935,110.7322,110.5657,110.6582,5664.0
2019-07-10 13:50:00,119.62,119.62,119.37,119.47,7847.0,110.6212,110.6212,110.39,110.4825,7847.0
2019-07-10 14:00:00,119.49,119.56,119.39,119.43,5847.0,110.501,110.5657,110.4085,110.4455,5847.0
2019-07-10 14:10:00,119.38,119.46,119.0,119.0,12244.0,110.3993,110.4733,110.0479,110.0479,12244.0
2019-07-10 14:20:00,119.01,119.05,118.85,118.86,10572.0,110.0571,110.0941,109.9091,109.9184,10572.0
2019-07-10 14:30:00,118.87,119.13,118.87,119.12,6176.0,109.9276,110.1681,109.9276,110.1588,6176.0
2019-07-10 14:40:00,119.09,119.2,119.0,119.07,43614.0,110.1311,110.2328,110.0479,110.1126,43614.0
2019-07-10 14:50:00,119.08,119.41,119.07,119.35,11173.0,110.1218,110.427,110.1126,110.3715,11173.0
2019-07-10 15:00:00,119.33,119.39,119.2,119.39,6167.0,110.353,110.4085,110.2328,110.4085,6167.0
2019-07-10 15:10:00,119.36,119.51,119.21,119.25,12031.0,110.3808,110.5195,110.2421,110.2791,12031.0
2019-07-10 15:20:00,119.25,119.35,119.22,119.27,11676.0,110.2791,110.3715,110.2513,110.2975,11676.0
2019-07-10 15:30:00,119.25,119.45,119.25,119.32,10873.0,110.2791,110.464,110.2791,110.3438,10873.0
2019-07-10 15:40:00,119.33,119.41,119.17,119.34,17359.0,110.353,110.427,110.2051,110.3623,17359.0
2019-07-10 15:50:00,119.31,119.76,119.29,119.61,129659.0,110.3345,110.7507,110.316,110.612,129659.0
2019-07-11 09:30:00,119.55,119.61,118.64,119.2,22485.0,110.5565,110.612,109.7149,110.2328,22485.0
2019-07-11 09:40:00,119.1,119.33,118.68,118.88,9998.0,110.1403,110.353,109.7519,109.9369,9998.0
2019-07-11 09:50:00,118.78,118.94,118.74,118.89,4878.0,109.8444,109.9924,109.8074,109.9461,4878.0
2019-07-11 10:00:00,119.08,119.12,118.5,118.51,7935.0,110.1218,110.1588,109.5855,109.5947,7935.0
2019-07-11 10:10:00,118.5,118.53,118.27,118.51,8175.0,109.5855,109.6132,109.3728,109.5947,8175.0
2019-07-11 10:20:00,118.58,118.75,118.31,118.31,7997.0,109.6595,109.8167,109.4098,109.4098,7997.0
2019-07-11 10:30:00,118.33,118.45,118.14,118.41,24389.0,109.4283,109.5392,109.2526,109.5022,24389.0
2019-07-11 10:40:00,118.41,118.49,118.29,118.48,11114.0,109.5022,109.5762,109.3913,109.567,11114.0
2019-07-11 10:50:00,118.49,118.68,118.35,118.47,12906.0,109.5762,109.7519,109.4468,109.5577,12906.0
2019-07-11 11:00:00,118.45,118.77,118.39,118.73,21668.0,109.5392,109.8352,109.4838,109.7982,21668.0
2019-07-11 11:10:00,118.73,118.93,118.66,118.92,28852.0,109.7982,109.9831,109.7334,109.9739,28852.0
2019-07-11 11:20:00,118.92,119.01,118.82,118.82,13326.0,109.9739,110.0571,109.8814,109.8814,13326.0
2019-07-11 11:30:00,118.8,119.02,118.78,118.96,11122.0,109.8629,110.0664,109.8444,110.0109,11122.0
2019-07-11 11:40:00,118.96,119.14,118.9,119.09,16240.0,110.0109,110.1773,109.9554,110.1311,16240.0
2019-07-11 11:50:00,119.14,119.32,119.05,119.32,9734.0,110.1773,110.3438,110.0941,110.3438,9734.0
2019-07-11 12:00:00,119.31,119.54,119.31,119.44,26102.0,110.3345,110.5472,110.3345,110.4548,26102.0
2019-07-11 12:10:00,119.45,119.49,119.37,119.48,32034.0,110.464,110.501,110.39,110.4918,32034.0
2019-07-11 12:20:00,119.5,119.63,119.4,119.45,8239.0,110.5102,110.6305,110.4178,110.464,8239.0
2019-07-11 12:30:00,119.43,119.48,119.38,119.42,22983.0,110.4455,110.4918,110.3993,110.4363,22983.0
2019-07-11 12:40:00,119.45,119.55,119.38,119.41,14122.0,110.464,110.5565,110.3993,110.427,14122.0
2019-07-11 12:50:00,119.43,119.66,119.33,119.39,42534.0,110.4455,110.6582,110.353,110.4085,42534.0
2019-07-11 13:00:00,119.44,119.47,119.24,119.28,38819.0,110.4548,110.4825,110.2698,110.3068,38819.0
2019-07-11 13:10:00,119.27,119.62,119.25,119.56,40099.0,110.2975,110.6212,110.2791,110.5657,40099.0
2019-07-11 13:20:00,119.6,119.61,119.3,119.36,25360.0,110.6027,110.612,110.3253,110.3808,25360.0
2019-07-11 13:30:00,119.35,119.49,119.03,119.28,114702.0,110.3715,110.501,110.0756,110.3068,114702.0
2019-07-11 13:40:00,119.3,119.45,118.99,119.29,85713.0,110.3253,110.464,110.0386,110.316,85713.0
2019-07-11 13:50:00,119.33,119.56,119.22,119.55,31328.0,110.353,110.5657,110.2513,110.5565,31328.0
2019-07-11 14:00:00,119.55,119.63,119.52,119.58,28351.0,110.5565,110.6305,110.5287,110.5842,28351.0
2019-07-11 14:10:00,119.59,119.69,119.35,119.36,25665.0,110.5935,110.686,110.3715,110.3808,25665.0
2019-07-11 14:20:00,119.34,119.63,119.34,119.6,28541.0,110.3623,110.6305,110.3623,110.6027,28541.0
2019-07-11 14:30:00,119.59,119.8,119.57,119.68,13240.0,110.5935,110.7877,110.575,110.6767,13240.0
2019-07-11 14:40:00,119.68,119.81,119.67,119.73,9511.0,110.6767,110.7969,110.6675,110.7229,9511.0
2019-07-11 14:50:00,119.71,119.74,119.61,119.65,9680.0,110.7044,110.7322,110.612,110.649,9680.0
2019-07-11 15:00:00,119.64,119.7,119.52,119.59,17102.0,110.6397,110.6952,110.5287,110.5935,17102.0
2019-07-11 15:10:00,119.59,119.69,119.52,119.65,15073.0,110.5935,110.686,110.5287,110.649,15073.0
2019-07-11 15:20:00,119.68,119.71,119.6,119.7,15066.0,110.6767,110.7044,110.6027,110.6952,15066.0
2019-07-11 15:30:00,119.71,119.89,119.7,119.87,24126.0,110.7044,110.8709,110.6952,110.8524,24126.0
2019-07-11 15:40:00,119.87,120.13,119.86,120.13,26007.0,110.8524,111.0929,110.8432,111.0929,26007.0
2019-07-11 15:50:00,120.11,120.21,119.75,120.06,165209.0,111.0744,111.1668,110.7414,111.0281,165209.0
2019-07-12 09:30:00,120.34,121.42,120.34,121.41,15830.0,111.2871,112.2858,111.2871,112.2766,15830.0
2019-07-12 09:40:00,121.32,122.26,121.32,122.11,18934.0,112.1933,113.0626,112.1933,112.9239,18934.0
2019-07-12 09:50:00,122.12,122.4,122.09,122.31,33485.0,112.9331,113.1921,112.9054,113.1089,33485.0
2019-07-12 10:00:00,122.25,122.49,122.15,122.27,13349.0,113.0534,113.2753,112.9609,113.0719,13349.0
2019-07-12 10:10:00,122.22,122.4,121.67,121.68,32480.0,113.0256,113.1921,112.517,112.5263,32480.0
2019-07-12 10:20:00,121.67,121.89,121.63,121.89,17552.0,112.517,112.7205,112.48,112.7205,17552.0
2019-07-12 10:30:00,121.89,122.09,121.77,122.09,10479.0,112.7205,112.9054,112.6095,112.9054,10479.0
2019-07-12 10:40:00,121.97,121.97,121.67,121.77,16862.0,112.7944,112.7944,112.517,112.6095,16862.0
2019-07-12 10:50:00,121.72,121.77,121.41,121.44,5760.0,112.5632,112.6095,112.2766,112.3043,5760.0
2019-07-12 11:00:00,121.44,121.8,121.39,121.79,19564.0,112.3043,112.6372,112.2581,112.628,19564.0
2019-07-12 11:10:00,121.77,122.12,121.71,122.12,19166.0,112.6095,112.9331,112.554,112.9331,19166.0
2019-07-12 11:20:00,122.08,122.41,122.01,122.37,41331.0,112.8962,113.2013,112.8314,113.1643,41331.0
2019-07-12 11:30:00,122.37,122.61,122.11,122.47,92765.0,113.1643,113.3863,112.9239,113.2568,92765.0
2019-07-12 11:40:00,122.47,122.68,122.43,122.68,37673.0,113.2568,113.451,113.2198,113.451,37673.0
2019-07-12 11:50:00,122.71,122.71,122.52,122.61,21973.0,113.4788,113.4788,113.3031,113.3863,21973.0
2019-07-12 12:00:00,122.59,122.84,122.59,122.74,9478.0,113.3678,113.599,113.3678,113.5065,9478.0
2019-07-12 12:10:00,122.78,122.79,122.62,122.64,29962.0,113.5435,113.5527,113.3955,113.414,29962.0
2019-07-12 12:20:00,122.63,122.76,122.58,122.72,4787.0,113.4048,113.525,113.3585,113.488,4787.0
2019-07-12 12:30:00,122.72,122.76,122.59,122.69,3733.0,113.488,113.525,113.3678,113.4603,3733.0
2019-07-12 12:40:00,122.7,122.85,122.64,122.84,3861.0,113.4695,113.6082,113.414,113.599,3861.0
2019-07-12 12:50:00,122.85,123.0,122.81,122.84,27551.0,113.6082,113.7469,113.5712,113.599,27551.0
2019-07-12 13:00:00,122.89,122.93,122.77,122.88,6844.0,113.6452,113.6822,113.5343,113.636,6844.0
2019-07-12 13:10:00,122.89,122.89,122.79,122.84,4211.0,113.6452,113.6452,113.5527,113.599,4211.0
2019-07-12 13:20:00,122.85,122.99,122.82,122.98,20038.0,113.6082,113.7377,113.5805,113.7285,20038.0
2019-07-12 13:30:00,123.0,123.0,122.81,122.92,48673.0,113.7469,113.7469,113.5712,113.673,48673.0
2019-07-12 13:40:00,122.92,122.98,122.77,122.9,50635.0,113.673,113.7285,113.5343,113.6545,50635.0
2019-07-12 13:50:00,122.89,122.94,122.76,122.77,9806.0,113.6452,113.6915,113.525,113.5343,9806.0
2019-07-12 14:00:00,122.73,122.74,122.66,122.72,6200.0,113.4973,113.5065,113.4325,113.488,6200.0
2019-07-12 14:10:00,122.72,122.84,122.72,122.78,10903.0,113.488,113.599,113.488,113.5435,10903.0
2019-07-12 14:20:00,122.79,122.84,122.77,122.82,7583.0,113.5527,113.599,113.5343,113.5805,7583.0
2019-07-12 14:30:00,122.8,122.87,122.77,122.84,10558.0,113.562,113.6267,113.5343,113.599,10558.0
2019-07-12 14:40:00,122.86,122.97,122.86,122.87,13091.0,113.6175,113.7192,113.6175,113.6267,13091.0
2019-07-12 14:50:00,122.85,122.93,122.84,122.92,7489.0,113.6082,113.6822,113.599,113.673,7489.0
2019-07-12 15:00:00,122.95,122.96,122.81,122.88,15179.0,113.7007,113.71,113.5712,113.636,15179.0
2019-07-12 15:10:00,122.88,123.06,122.87,122.99,59910.0,113.636,113.8024,113.6267,113.7377,59910.0
2019-07-12 15:20:00,122.99,123.05,122.8,122.85,77135.0,113.7377,113.7932,113.562,113.6082,77135.0
2019-07-12 15:30:00,122.84,123.03,122.77,123.01,60364.0,113.599,113.7747,113.5343,113.7562,60364.0
2019-07-12 15:40:00,123.0,123.05,122.91,122.97,56731.0,113.7469,113.7932,113.6637,113.7192,56731.0
2019-07-12 15:50:00,122.97,122.98,122.75,122.86,101448.0,113.7192,113.7285,113.5158,113.6175,101448.0
2019-07-15 09:30:00,123.05,123.87,123.05,123.31,31310.0,113.7932,114.5515,113.7932,114.0336,31310.0
2019-07-15 09:40:00,123.46,123.8,123.07,123.18,6248.0,114.1723,114.4868,113.8117,113.9134,6248.0
2019-07-15 09:50:00,123.14,123.14,122.69,122.8,6244.0,113.8764,113.8764,113.4603,113.562,6244.0
2019-07-15 10:00:00,122.78,123.23,122.75,122.86,3859.0,113.5435,113.9596,113.5158,113.6175,3859.0
2019-07-15 10:10:00,122.88,123.03,122.76,123.03,4769.0,113.636,113.7747,113.525,113.7747,4769.0
2019-07-15 10:20:00,123.02,123.17,122.74,122.91,6270.0,113.7654,113.9042,113.5065,113.6637,6270.0
2019-07-15 10:30:00,122.91,122.94,122.78,122.78,6200.0,113.6637,113.6915,113.5435,113.5435,6200.0
2019-07-15 10:40:00,122.81,122.97,122.74,122.86,8978.0,113.5712,113.7192,113.5065,113.6175,8978.0
2019-07-15 10:50:00,122.97,123.04,122.72,122.76,6115.0,113.7192,113.7839,113.488,113.525,6115.0
2019-07-15 11:00:00,122.74,122.74,122.48,122.65,8230.0,113.5065,113.5065,113.2661,113.4233,8230.0
2019-07-15 11:10:00,122.68,122.77,122.59,122.7,8169.0,113.451,113.5343,113.3678,113.4695,8169.0
2019-07-15 11:20:00,122.71,122.95,122.7,122.91,29432.0,113.4788,113.7007,113.4695,113.6637,29432.0
2019-07-15 11:30:00,122.89,122.96,122.73,122.82,38340.0,113.6452,113.71,113.4973,113.5805,38340.0
2019-07-15 11:40:00,122.82,122.95,122.82,122.92,5850.0,113.5805,113.7007,113.5805,113.673,5850.0
2019-07-15 11:50:00,122.92,123.03,122.9,122.92,3941.0,113.673,113.7747,113.6545,113.673,3941.0
2019-07-15 12:00:00,122.92,123.03,122.86,122.88,4052.0,113.673,113.7747,113.6175,113.636,4052.0
2019-07-15 12:10:00,122.92,123.1,122.92,123.04,5874.0,113.673,113.8394,113.673,113.7839,5874.0
2019-07-15 12:20:00,123.06,123.17,123.06,123.09,3400.0,113.8024,113.9042,113.8024,113.8302,3400.0
2019-07-15 12:30:00,123.07,123.09,123.0,123.06,3806.0,113.8117,113.8302,113.7469,113.8024,3806.0
2019-07-15 12:40:00,123.05,123.08,122.94,122.95,4127.0,113.7932,113.8209,113.6915,113.7007,4127.0
2019-07-15 12:50:00,122.95,123.02,122.94,123.0,3700.0,113.7007,113.7654,113.6915,113.7469,3700.0
2019-07-15 13:00:00,123.02,123.09,122.95,122.97,3574.0,113.7654,113.8302,113.7007,113.7192,3574.0
2019-07-15 13:10:00,123.02,123.06,123.0,123.04,2435.0,113.7654,113.8024,113.7469,113.7839,2435.0
2019-07-15 13:20:00,123.03,123.09,123.03,123.09,5674.0,113.7747,113.8302,113.7747,113.8302,5674.0
2019-07-15 13:30:00,123.05,123.22,123.05,123.22,4651.0,113.7932,113.9504,113.7932,113.9504,4651.0
2019-07-15 13:40:00,123.19,123.3,123.18,123.21,4423.0,113.9227,114.0244,113.9134,113.9412,4423.0
2019-07-15 13:50:00,123.2,123.29,123.16,123.17,7883.0,113.9319,114.0151,113.8949,113.9042,7883.0
2019-07-15 14:00:00,123.18,123.34,123.18,123.34,32176.0,113.9134,114.0614,113.9134,114.0614,32176.0
2019-07-15 14:10:00,123.3,123.4,123.29,123.4,3411.0,114.0244,114.1169,114.0151,114.1169,3411.0
2019-07-15 14:20:00,123.37,123.39,123.32,123.39,5342.0,114.0891,114.1076,114.0429,114.1076,5342.0
2019-07-15 14:30:00,123.37,123.59,123.37,123.48,5951.0,114.0891,114.2926,114.0891,114.1908,5951.0
2019-07-15 14:40:00,123.49,123.53,123.42,123.49,6561.0,114.2001,114.2371,114.1354,114.2001,6561.0
2019-07-15 14:50:00,123.48,123.59,123.47,123.56,3884.0,114.1908,114.2926,114.1816,114.2648,3884.0
2019-07-15 15:00:00,123.58,123.61,123.52,123.59,6500.0,114.2833,114.3111,114.2278,114.2926,6500.0
2019-07-15 15:10:00,123.6,123.61,123.5,123.55,7587.0,114.3018,114.3111,114.2093,114.2556,7587.0
2019-07-15 15:20:00,123.55,123.72,123.53,123.64,18962.0,114.2556,114.4128,114.2371,114.3388,18962.0
2019-07-15 15:30:00,123.61,123.78,123.61,123.75,13279.0,114.3111,114.4683,114.3111,114.4405,13279.0
2019-07-15 15:40:00,123.76,123.84,123.64,123.65,14592.0,114.4498,114.5238,114.3388,114.3481,14592.0
2019-07-15 15:50:00,123.65,123.66,123.42,123.55,54102.0,114.3481,114.3573,114.1354,114.2556,54102.0
2019-07-16 09:30:00,123.11,123.12,121.6,121.82,29497.0,113.8487,113.8579,112.4523,112.6557,29497.0
2019-07-16 09:40:00,121.65,122.4,121.64,122.03,9404.0,112.4985,113.1921,112.4893,112.8499,9404.0
2019-07-16 09:50:00,122.17,122.3,121.88,122.0,9807.0,112.9794,113.0996,112.7112,112.8222,9807.0
2019-07-16 10:00:00,122.02,122.68,122.0,122.59,27206.0,112.8407,113.451,112.8222,113.3678,27206.0
2019-07-16 10:10:00,122.65,122.91,122.62,122.87,11688.0,113.4233,113.6637,113.3955,113.6267,11688.0
2019-07-16 10:20:00,123.01,123.01,122.67,122.83,6976.0,113.7562,113.7562,113.4418,113.5897,6976.0
2019-07-16 10:30:00,122.83,122.87,122.62,122.66,9476.0,113.5897,113.6267,113.3955,113.4325,9476.0
2019-07-16 10:40:00,122.7,122.79,122.51,122.72,44732.0,113.4695,113.5527,113.2938,113.488,44732.0
2019-07-16 10:50:00,122.72,122.75,122.55,122.73,6522.0,113.488,113.5158,113.3308,113.4973,6522.0
2019-07-16 11:00:00,122.73,122.95,122.73,122.87,15519.0,113.4973,113.7007,113.4973,113.6267,15519.0
2019-07-16 11:10:00,122.87,122.96,122.71,122.84,46340.0,113.6267,113.71,113.4788,113.599,46340.0
2019-07-16 11:20:00,122.8,123.01,122.7,122.96,22461.0,113.562,113.7562,113.4695,113.71,22461.0
2019-07-16 11:30:00,122.94,123.12,122.91,123.07,10346.0,113.6915,113.8579,113.6637,113.8117,10346.0
2019-07-16 11:40:00,123.09,123.35,123.05,123.31,5400.0,113.8302,114.0706,113.7932,114.0336,5400.0
2019-07-16 11:50:00,123.31,123.37,123.07,123.07,5980.0,114.0336,114.0891,113.8117,113.8117,5980.0
2019-07-16 12:00:00,123.08,123.18,122.83,122.83,9184.0,113.8209,113.9134,113.5897,113.5897,9184.0
2019-07-16 12:10:00,122.86,122.86,122.34,122.44,15902.0,113.6175,113.6175,113.1366,113.2291,15902.0
2019-07-16 12:20:00,122.46,122.78,122.43,122.48,14195.0,113.2476,113.5435,113.2198,113.2661,14195.0
2019-07-16 12:30:00,122.52,122.74,122.49,122.73,11785.0,113.3031,113.5065,113.2753,113.4973,11785.0
2019-07-16 12:40:00,122.73,122.82,122.68,122.81,4143.0,113.4973,113.5805,113.451,113.5712,4143.0
2019-07-16 12:50:00,122.78,122.82,122.63,122.74,8416.0,113.5435,113.5805,113.4048,113.5065,8416.0
2019-07-16 13:00:00,122.75,123.06,122.75,123.0,5990.0,113.5158,113.8024,113.5158,113.7469,5990.0
2019-07-16 13:10:00,123.02,123.08,122.96,122.96,5537.0,113.7654,113.8209,113.71,113.71,5537.0
2019-07-16 13:20:00,122.96,123.07,122.76,122.76,10298.0,113.71,113.8117,113.525,113.525,10298.0
2019-07-16 13:30:00,122.78,122.95,122.76,122.85,6271.0,113.5435,113.7007,113.525,113.6082,6271.0
2019-07-16 13:40:00,122.82,122.84,122.62,122.68,7729.0,113.5805,113.599,113.3955,113.451,7729.0
2019-07-16 13:50:00,122.66,122.7,122.42,122.43,4300.0,113.4325,113.4695,113.2106,113.2198,4300.0
2019-07-16 14:00:00,122.43,122.53,122.34,122.47,6456.0,113.2198,113.3123,113.1366,113.2568,6456.0
2019-07-16 14:10:00,122.49,122.51,122.42,122.49,3218.0,113.2753,113.2938,113.2106,113.2753,3218.0
2019-07-16 14:20:00,122.47,122.54,122.41,122.47,6941.0,113.2568,113.3216,113.2013,113.2568,6941.0
2019-07-16 14:30:00,122.46,122.53,122.33,122.4,8167.0,113.2476,113.3123,113.1274,113.1921,8167.0
2019-07-16 14:40:00,122.43,122.5,122.36,122.5,15522.0,113.2198,113.2846,113.1551,113.2846,15522.0
2019-07-16 14:50:00,122.52,122.6,122.5,122.51,14837.0,113.3031,113.377,113.2846,113.2938,14837.0
2019-07-16 15:00:00,122.48,122.64,122.44,122.57,8630.0,113.2661,113.414,113.2291,113.3493,8630.0
2019-07-16 15:10:00,122.53,122.75,122.5,122.75,44630.0,113.3123,113.5158,113.2846,113.5158,44630.0
2019-07-16 15:20:00,122.73,122.74,122.6,122.6,9664.0,113.4973,113.5065,113.377,113.377,9664.0
2019-07-16 15:30:00,122.59,122.85,122.59,122.84,18940.0,113.3678,113.6082,113.3678,113.599,18940.0
2019-07-16 15:40:00,122.84,122.85,122.64,122.64,19954.0,113.599,113.6082,113.414,113.414,19954.0
2019-07-16 15:50:00,122.66,122.77,122.46,122.51,52671.0,113.4325,113.5343,113.2476,113.2938,52671.0
2019-07-17 09:30:00,123.94,123.94,122.69,123.71,55305.0,114.6162,114.6162,113.4603,114.4035,55305.0
2019-07-17 09:40:00,123.59,124.43,123.59,124.02,35082.0,114.2926,115.0694,114.2926,114.6902,35082.0
2019-07-17 09:50:00,124.08,124.64,124.04,124.15,15984.0,114.7457,115.2636,114.7087,114.8104,15984.0
2019-07-17 10:00:00,124.09,124.21,123.85,123.9,12518.0,114.755,114.8659,114.533,114.5792,12518.0
2019-07-17 10:10:00,123.79,123.93,123.54,123.76,9285.0,114.4775,114.607,114.2463,114.4498,9285.0
2019-07-17 10:20:00,123.87,123.95,123.76,123.92,12614.0,114.5515,114.6255,114.4498,114.5977,12614.0
2019-07-17 10:30:00,123.89,124.35,123.8,124.34,47939.0,114.57,114.9954,114.4868,114.9861,47939.0
2019-07-17 10:40:00,124.34,124.74,124.32,124.61,44155.0,114.9861,115.3561,114.9676,115.2358,44155.0
2019-07-17 10:50:00,124.63,124.64,124.15,124.37,38403.0,115.2543,115.2636,114.8104,115.0139,38403.0
2019-07-17 11:00:00,124.36,124.96,124.34,124.96,38192.0,115.0046,115.5595,114.9861,115.5595,38192.0
2019-07-17 11:10:00,124.9,125.31,124.9,125.18,77033.0,115.504,115.8832,115.504,115.763,77033.0
2019-07-17 11:20:00,125.15,125.39,125.11,125.37,26369.0,115.7352,115.9572,115.6982,115.9387,26369.0
2019-07-17 11:30:00,125.39,125.48,125.17,125.3,32584.0,115.9572,116.0404,115.7537,115.8739,32584.0
2019-07-17 11:40:00,125.29,125.5,125.26,125.5,18582.0,115.8647,116.0589,115.8369,116.0589,18582.0
2019-07-17 11:50:00,125.52,125.73,125.5,125.51,26535.0,116.0774,116.2716,116.0589,116.0681,26535.0
2019-07-17 12:00:00,125.51,125.7,125.44,125.6,15713.0,116.0681,116.2438,116.0034,116.1514,15713.0
2019-07-17 12:10:00,125.59,125.65,125.42,125.48,12748.0,116.1421,116.1976,115.9849,116.0404,12748.0
2019-07-17 12:20:00,125.48,125.55,125.15,125.27,39957.0,116.0404,116.1051,115.7352,115.8462,39957.0
2019-07-17 12:30:00,125.28,125.44,125.25,125.39,15740.0,115.8554,116.0034,115.8277,115.9572,15740.0
2019-07-17 12:40:00,125.42,125.56,125.39,125.43,17288.0,115.9849,116.1144,115.9572,115.9941,17288.0
2019-07-17 12:50:00,125.44,125.6,125.36,125.5,21751.0,116.0034,116.1514,115.9294,116.0589,21751.0
2019-07-17 13:00:00,125.48,125.53,125.27,125.27,18290.0,116.0404,116.0866,115.8462,115.8462,18290.0
2019-07-17 13:10:00,125.27,125.42,125.27,125.38,15472.0,115.8462,115.9849,115.8462,115.9479,15472.0
2019-07-17 13:20:00,125.41,125.51,125.4,125.47,8208.0,115.9756,116.0681,115.9664,116.0311,8208.0
2019-07-17 13:30:00,125.47,125.59,125.45,125.54,19282.0,116.0311,116.1421,116.0126,116.0959,19282.0
2019-07-17 13:40:00,125.51,125.61,125.51,125.59,6365.0,116.0681,116.1606,116.0681,116.1421,6365.0
2019-07-17 13:50:00,125.59,125.61,125.44,125.53,11768.0,116.1421,116.1606,116.0034,116.0866,11768.0
2019-07-17 14:00:00,125.54,125.55,125.37,125.38,21681.0,116.0959,116.1051,115.9387,115.9479,21681.0
2019-07-17 14:10:00,125.36,125.42,125.24,125.36,10232.0,115.9294,115.9849,115.8184,115.9294,10232.0
2019-07-17 14:20:00,125.37,125.61,125.35,125.58,12583.0,115.9387,116.1606,115.9202,116.1329,12583.0
2019-07-17 14:30:00,125.58,125.75,125.57,125.73,17444.0,116.1329,116.2901,116.1236,116.2716,17444.0
2019-07-17 14:40:00,125.75,125.8,125.59,125.64,22153.0,116.2901,116.3363,116.1421,116.1883,22153.0
2019-07-17 14:50:00,125.6,125.66,125.36,125.52,51763.0,116.1514,116.2068,115.9294,116.0774,51763.0
2019-07-17 15:00:00,125.51,125.58,125.45,125.58,18097.0,116.0681,116.1329,116.0126,116.1329,18097.0
2019-07-17 15:10:00,125.57,125.82,125.57,125.77,20143.0,116.1236,116.3548,116.1236,116.3086,20143.0
2019-07-17 15:20:00,125.75,125.79,125.39,125.5,39436.0,116.2901,116.3271,115.9572,116.0589,39436.0
2019-07-17 15:30:00,125.45,125.71,125.41,125.55,40088.0,116.0126,116.2531,115.9756,116.1051,40088.0
2019-07-17 15:40:00,125.55,125.89,125.48,125.88,44159.0,116.1051,116.4195,116.0404,116.4103,44159.0
2019-07-17 15:50:00,125.86,125.99,125.51,125.51,163789.0,116.3918,116.512,116.0681,116.0681,163789.0
2019-07-18 09:30:00,125.5,129.11,125.5,129.11,80705.0,116.0589,119.3973,116.0589,119.3973,80705.0
2019-07-18 09:40:00,129.12,129.14,128.34,128.87,48634.0,119.4066,119.425,118.6852,119.1754,48634.0
2019-07-18 09:50:00,128.79,129.88,128.58,129.52,48578.0,119.1014,120.1094,118.9072,119.7765,48578.0
2019-07-18 10:00:00,129.39,130.02,129.06,130.0,69153.0,119.6562,120.2388,119.3511,120.2204,69153.0
2019-07-18 10:10:00,130.03,131.15,129.91,130.84,110444.0,120.2481,121.2838,120.1371,120.9972,110444.0
2019-07-18 10:20:00,130.82,131.08,130.56,130.72,55155.0,120.9787,121.2191,120.7382,120.8862,55155.0
2019-07-18 10:30:00,130.76,130.93,130.53,130.69,25510.0,120.9232,121.0804,120.7105,120.8584,25510.0
2019-07-18 10:40:00,130.73,131.3,130.69,131.18,24951.0,120.8954,121.4226,120.8584,121.3116,24951.0
2019-07-18 10:50:00,131.19,131.29,130.77,130.87,38229.0,121.3208,121.4133,120.9324,121.0249,38229.0
2019-07-18 11:00:00,130.84,130.95,130.27,130.34,45043.0,120.9972,121.0989,120.47,120.5348,45043.0
2019-07-18 11:10:00,130.36,130.46,130.22,130.39,42784.0,120.5533,120.6457,120.4238,120.581,42784.0
2019-07-18 11:20:00,130.37,130.37,129.97,130.25,35875.0,120.5625,120.5625,120.1926,120.4515,35875.0
2019-07-18 11:30:00,130.27,130.45,130.19,130.41,25437.0,120.47,120.6365,120.3961,120.5995,25437.0
2019-07-18 11:40:00,130.4,130.96,130.37,130.94,20103.0,120.5903,121.1081,120.5625,121.0896,20103.0
2019-07-18 11:50:00,130.94,131.26,130.94,131.24,23294.0,121.0896,121.3856,121.0896,121.3671,23294.0
2019-07-18 12:00:00,131.24,131.41,131.2,131.41,23616.0,121.3671,121.5243,121.3301,121.5243,23616.0
2019-07-18 12:10:00,131.42,131.61,131.36,131.59,39381.0,121.5335,121.7092,121.478,121.6907,39381.0
2019-07-18 12:20:00,131.59,131.83,131.53,131.55,36003.0,121.6907,121.9127,121.6353,121.6537,36003.0
2019-07-18 12:30:00,131.58,131.68,131.42,131.54,24652.0,121.6815,121.774,121.5335,121.6445,24652.0
2019-07-18 12:40:00,131.55,131.56,131.04,131.13,48906.0,121.6537,121.663,121.1821,121.2653,48906.0
2019-07-18 12:50:00,131.14,131.26,130.98,131.06,16444.0,121.2746,121.3856,121.1266,121.2006,16444.0
2019-07-18 13:00:00,131.0,131.22,130.98,131.15,18193.0,121.1451,121.3486,121.1266,121.2838,18193.0
2019-07-18 13:10:00,131.17,131.67,131.15,131.67,17078.0,121.3023,121.7647,121.2838,121.7647,17078.0
2019-07-18 13:20:00,131.68,131.77,131.53,131.55,27689.0,121.774,121.8572,121.6353,121.6537,27689.0
2019-07-18 13:30:00,131.55,131.95,131.53,131.95,20015.0,121.6537,122.0237,121.6353,122.0237,20015.0
2019-07-18 13:40:00,131.94,131.96,131.73,131.75,18052.0,122.0144,122.0329,121.8202,121.8387,18052.0
2019-07-18 13:50:00,131.75,131.88,131.61,131.88,19407.0,121.8387,121.9589,121.7092,121.9589,19407.0
2019-07-18 14:00:00,131.87,132.25,131.86,132.15,33800.0,121.9497,122.3011,121.9404,122.2086,33800.0
2019-07-18 14:10:00,132.18,132.38,131.77,131.97,61236.0,122.2364,122.4213,121.8572,122.0422,61236.0
2019-07-18 14:20:00,131.99,132.48,131.99,132.41,33943.0,122.0606,122.5138,122.0606,122.4491,33943.0
2019-07-18 14:30:00,132.41,132.64,132.38,132.58,72012.0,122.4491,122.6618,122.4213,122.6063,72012.0
2019-07-18 14:40:00,132.59,132.82,132.5,132.71,24251.0,122.6155,122.8282,122.5323,122.7265,24251.0
2019-07-18 14:50:00,132.69,132.95,132.6,132.93,33766.0,122.708,122.9484,122.6248,122.9299,33766.0
2019-07-18 15:00:00,132.94,133.63,132.85,133.5,88235.0,122.9392,123.5773,122.856,123.4571,88235.0
2019-07-18 15:10:00,133.5,133.76,133.5,133.6,54242.0,123.4571,123.6975,123.4571,123.5495,54242.0
2019-07-18 15:20:00,133.63,133.71,133.52,133.69,49632.0,123.5773,123.6513,123.4755,123.6328,49632.0
2019-07-18 15:30:00,133.67,133.83,133.45,133.66,134726.0,123.6143,123.7622,123.4108,123.605,134726.0
2019-07-18 15:40:00,133.67,133.84,133.58,133.6,76759.0,123.6143,123.7715,123.531,123.5495,76759.0
2019-07-18 15:50:00,133.58,133.71,133.34,133.42,196021.0,123.531,123.6513,123.3091,123.3831,196021.0
2019-07-19 09:30:00,133.53,133.95,132.67,132.99,72011.0,123.4848,123.8732,122.6895,122.9854,72011.0
2019-07-19 09:40:00,132.85,133.29,132.7,133.14,17592.0,122.856,123.2629,122.7172,123.1241,17592.0
2019-07-19 09:50:00,133.02,133.21,132.79,133.19,18250.0,123.0132,123.1889,122.8005,123.1704,18250.0
2019-07-19 10:00:00,133.26,133.37,132.7,132.8,13244.0,123.2351,123.3368,122.7172,122.8097,13244.0
2019-07-19 10:10:00,132.72,133.04,132.42,132.94,23956.0,122.7357,123.0317,122.4583,122.9392,23956.0
2019-07-19 10:20:00,132.88,133.1,132.44,132.62,34689.0,122.8837,123.0871,122.4768,122.6433,34689.0
2019-07-19 10:30:00,132.58,132.73,132.42,132.67,14498.0,122.6063,122.745,122.4583,122.6895,14498.0
2019-07-19 10:40:00,132.61,132.64,132.25,132.27,12832.0,122.634,122.6618,122.3011,122.3196,12832.0
2019-07-19 10:50:00,132.27,132.44,132.14,132.38,11960.0,122.3196,122.4768,122.1994,122.4213,11960.0
2019-07-19 11:00:00,132.35,132.53,132.19,132.52,17311.0,122.3936,122.56,122.2456,122.5508,17311.0
2019-07-19 11:10:00,132.51,132.72,132.47,132.55,13678.0,122.5415,122.7357,122.5045,122.5785,13678.0
2019-07-19 11:20:00,132.6,132.62,132.3,132.33,11817.0,122.6248,122.6433,122.3473,122.3751,11817.0
2019-07-19 11:30:00,132.34,132.39,131.97,131.97,13586.0,122.3843,122.4306,122.0422,122.0422,13586.0
2019-07-19 11:40:00,131.9,131.97,131.71,131.78,19031.0,121.9774,122.0422,121.8017,121.8664,19031.0
2019-07-19 11:50:00,131.77,131.88,131.68,131.85,39262.0,121.8572,121.9589,121.774,121.9312,39262.0
2019-07-19 12:00:00,131.84,132.04,131.77,132.0,17949.0,121.9219,122.1069,121.8572,122.0699,17949.0
2019-07-19 12:10:00,132.0,132.36,131.98,132.32,9991.0,122.0699,122.4028,122.0514,122.3658,9991.0
2019-07-19 12:20:00,132.36,132.5,132.26,132.48,7618.0,122.4028,122.5323,122.3103,122.5138,7618.0
2019-07-19 12:30:00,132.44,132.46,132.33,132.4,7821.0,122.4768,122.4953,122.3751,122.4398,7821.0
2019-07-19 12:40:00,132.41,132.56,132.25,132.51,11945.0,122.4491,122.5878,122.3011,122.5415,11945.0
2019-07-19 12:50:00,132.51,132.6,132.42,132.56,8908.0,122.5415,122.6248,122.4583,122.5878,8908.0
2019-07-19 13:00:00,132.59,132.64,132.37,132.56,9074.0,122.6155,122.6618,122.4121,122.5878,9074.0
2019-07-19 13:10:00,132.56,132.72,132.53,132.67,6603.0,122.5878,122.7357,122.56,122.6895,6603.0
2019-07-19 13:20:00,132.65,132.96,132.65,132.94,11694.0,122.671,122.9577,122.671,122.9392,11694.0
2019-07-19 13:30:00,132.94,133.05,132.91,132.93,10749.0,122.9392,123.0409,122.9114,122.9299,10749.0
2019-07-19 13:40:00,132.93,133.15,132.92,133.15,5000.0,122.9299,123.1334,122.9207,123.1334,5000.0
2019-07-19 13:50:00,133.16,133.27,133.07,133.2,8720.0,123.1426,123.2444,123.0594,123.1796,8720.0
2019-07-19 14:00:00,133.19,133.24,132.77,132.77,9094.0,123.1704,123.2166,122.782,122.782,9094.0
2019-07-19 14:10:00,132.75,132.86,132.52,132.69,10104.0,122.7635,122.8652,122.5508,122.708,10104.0
2019-07-19 14:20:00,132.64,133.1,132.34,132.8,32185.0,122.6618,123.0871,122.3843,122.8097,32185.0
2019-07-19 14:30:00,132.83,132.9,132.49,132.64,9188.0,122.8375,122.9022,122.523,122.6618,9188.0
2019-07-19 14:40:00,132.65,132.77,132.44,132.52,7408.0,122.671,122.782,122.4768,122.5508,7408.0
2019-07-19 14:50:00,132.54,132.61,132.4,132.55,8300.0,122.5693,122.634,122.4398,122.5785,8300.0
2019-07-19 15:00:00,132.53,132.58,132.31,132.45,15781.0,122.56,122.6063,122.3566,122.486,15781.0
2019-07-19 15:10:00,132.43,132.71,132.41,132.49,13246.0,122.4675,122.7265,122.4491,122.523,13246.0
2019-07-19 15:20:00,132.46,132.53,132.22,132.44,18847.0,122.4953,122.56,122.2733,122.4768,18847.0
2019-07-19 15:30:00,132.46,132.57,132.36,132.46,26212.0,122.4953,122.597,122.4028,122.4953,26212.0
2019-07-19 15:40:00,132.49,132.51,132.21,132.24,49801.0,122.523,122.5415,122.2641,122.2918,49801.0
2019-07-19 15:50:00,132.25,132.29,131.86,131.96,92683.0,122.3011,122.3381,121.9404,122.0329,92683.0
2019-07-22 09:30:00,133.71,134.5,133.54,133.54,90559.0,123.6513,124.3818,123.494,123.494,90559.0
2019-07-22 09:40:00,133.64,134.0,133.27,133.59,72159.0,123.5865,123.9194,123.2444,123.5403,72159.0
2019-07-22 09:50:00,133.65,133.97,133.6,133.86,24526.0,123.5958,123.8917,123.5495,123.79,24526.0
2019-07-22 10:00:00,133.88,134.06,133.41,133.53,65558.0,123.8085,123.9749,123.3738,123.4848,65558.0
2019-07-22 10:10:00,133.51,133.67,132.79,133.17,70151.0,123.4663,123.6143,122.8005,123.1519,70151.0
2019-07-22 10:20:00,133.18,133.72,133.17,133.59,27038.0,123.1611,123.6605,123.1519,123.5403,27038.0
2019-07-22 10:30:00,133.58,134.19,133.58,134.19,34106.0,123.531,124.0951,123.531,124.0951,34106.0
2019-07-22 10:40:00,134.16,134.41,134.07,134.37,19593.0,124.0674,124.2986,123.9842,124.2616,19593.0
2019-07-22 10:50:00,134.39,134.39,134.18,134.31,6509.0,124.2801,124.2801,124.0859,124.2061,6509.0
2019-07-22 11:00:00,134.34,134.56,134.34,134.5,14629.0,124.2339,124.4373,124.2339,124.3818,14629.0
2019-07-22 11:10:00,134.49,134.57,134.27,134.36,10740.0,124.3726,124.4466,124.1691,124.2524,10740.0
2019-07-22 11:20:00,134.41,134.75,134.34,134.74,11843.0,124.2986,124.613,124.2339,124.6038,11843.0
2019-07-22 11:30:00,134.76,135.09,134.68,135.04,18647.0,124.6223,124.9274,124.5483,124.8812,18647.0
2019-07-22 11:40:00,135.07,135.29,135.06,135.15,14278.0,124.9089,125.1124,124.8997,124.9829,14278.0
2019-07-22 11:50:00,135.16,135.17,134.88,135.13,6315.0,124.9922,125.0014,124.7332,124.9644,6315.0
2019-07-22 12:00:00,135.12,135.13,134.6,134.66,6885.0,124.9552,124.9644,124.4743,124.5298,6885.0
2019-07-22 12:10:00,134.63,134.78,134.55,134.78,7371.0,124.502,124.6408,124.4281,124.6408,7371.0
2019-07-22 12:20:00,134.76,135.0,134.65,134.65,11792.0,124.6223,124.8442,124.5205,124.5205,11792.0
2019-07-22 12:30:00,134.61,134.85,134.6,134.8,8979.0,124.4836,124.7055,124.4743,124.6593,8979.0
2019-07-22 12:40:00,134.83,134.99,134.83,134.89,7546.0,124.687,124.835,124.687,124.7425,7546.0
2019-07-22 12:50:00,134.85,135.04,134.81,134.84,14797.0,124.7055,124.8812,124.6685,124.6962,14797.0
2019-07-22 13:00:00,134.87,135.22,134.85,135.15,35779.0,124.724,125.0477,124.7055,124.9829,35779.0
2019-07-22 13:10:00,135.16,135.64,135.13,135.64,63043.0,124.9922,125.4361,124.9644,125.4361,63043.0
2019-07-22 13:20:00,135.61,136.0,135.49,135.7,84774.0,125.4083,125.769,125.2974,125.4916,84774.0
2019-07-22 13:30:00,135.7,136.05,135.69,135.88,22854.0,125.4916,125.8152,125.4823,125.658,22854.0
2019-07-22 13:40:00,135.91,136.02,135.84,136.02,47356.0,125.6858,125.7875,125.621,125.7875,47356.0
2019-07-22 13:50:00,135.96,136.18,135.95,136.18,8439.0,125.732,125.9354,125.7227,125.9354,8439.0
2019-07-22 14:00:00,136.15,136.4,136.14,136.25,12054.0,125.9077,126.1389,125.8985,126.0002,12054.0
2019-07-22 14:10:00,136.26,136.46,136.24,136.34,28168.0,126.0094,126.1944,125.9909,126.0834,28168.0
2019-07-22 14:20:00,136.34,136.56,136.27,136.43,19681.0,126.0834,126.2869,126.0187,126.1666,19681.0
2019-07-22 14:30:00,136.43,136.43,136.06,136.08,20905.0,126.1666,126.1666,125.8245,125.843,20905.0
2019-07-22 14:40:00,136.08,136.36,135.97,136.3,17439.0,125.843,126.1019,125.7412,126.0464,17439.0
2019-07-22 14:50:00,136.33,136.62,136.29,136.62,15697.0,126.0742,126.3423,126.0372,126.3423,15697.0
2019-07-22 15:00:00,136.6,136.93,136.6,136.75,30629.0,126.3238,126.629,126.3238,126.4626,30629.0
2019-07-22 15:10:00,136.73,136.78,136.55,136.66,27276.0,126.4441,126.4903,126.2776,126.3793,27276.0
2019-07-22 15:20:00,136.65,136.83,136.53,136.76,22374.0,126.3701,126.5365,126.2591,126.4718,22374.0
2019-07-22 15:30:00,136.72,136.98,136.7,136.96,75766.0,126.4348,126.6753,126.4163,126.6568,75766.0
2019-07-22 15:40:00,136.96,137.19,136.95,137.17,47757.0,126.6568,126.8695,126.6475,126.851,47757.0
2019-07-22 15:50:00,137.17,137.27,136.99,137.22,114199.0,126.851,126.9434,126.6845,126.8972,114199.0
2019-07-23 09:30:00,137.46,137.9,136.86,137.77,72691.0,127.1192,127.5261,126.5643,127.4058,72691.0
2019-07-23 09:40:00,137.7,138.5,137.7,138.15,67467.0,127.3411,128.0809,127.3411,127.7572,67467.0
2019-07-23 09:50:00,138.28,138.42,137.4,137.46,52378.0,127.8775,128.0069,127.0637,127.1192,52378.0
2019-07-23 10:00:00,137.38,137.74,137.31,137.68,54294.0,127.0452,127.3781,126.9804,127.3226,54294.0
2019-07-23 10:10:00,137.72,137.88,137.47,137.82,17100.0,127.3596,127.5076,127.1284,127.4521,17100.0
2019-07-23 10:20:00,137.81,138.0,137.6,137.95,18242.0,127.4428,127.6185,127.2486,127.5723,18242.0
2019-07-23 10:30:00,137.97,138.02,137.87,137.97,66238.0,127.5908,127.637,127.4983,127.5908,66238.0
2019-07-23 10:40:00,137.95,138.01,137.8,137.83,19991.0,127.5723,127.6278,127.4336,127.4613,19991.0
2019-07-23 10:50:00,137.79,137.82,137.5,137.55,56007.0,127.4243,127.4521,127.1561,127.2024,56007.0
2019-07-23 11:00:00,137.49,137.56,137.38,137.43,15727.0,127.1469,127.2116,127.0452,127.0914,15727.0
2019-07-23 11:10:00,137.49,137.96,137.4,137.95,14402.0,127.1469,127.5815,127.0637,127.5723,14402.0
2019-07-23 11:20:00,137.94,138.0,137.76,137.93,13272.0,127.563,127.6185,127.3966,127.5538,13272.0
2019-07-23 11:30:00,137.88,137.98,137.8,137.97,12894.0,127.5076,127.6,127.4336,127.5908,12894.0
2019-07-23 11:40:00,137.98,138.0,137.61,137.71,27805.0,127.6,127.6185,127.2579,127.3503,27805.0
2019-07-23 11:50:00,137.72,137.85,137.67,137.76,7735.0,127.3596,127.4798,127.3134,127.3966,7735.0
2019-07-23 12:00:00,137.76,137.93,137.75,137.93,12955.0,127.3966,127.5538,127.3873,127.5538,12955.0
2019-07-23 12:10:00,137.93,138.49,137.92,138.41,36283.0,127.5538,128.0717,127.5445,127.9977,36283.0
2019-07-23 12:20:00,138.37,138.45,138.29,138.38,13775.0,127.9607,128.0347,127.8867,127.9699,13775.0
2019-07-23 12:30:00,138.42,138.74,138.42,138.72,11818.0,128.0069,128.3029,128.0069,128.2844,11818.0
2019-07-23 12:40:00,138.75,138.88,138.7,138.88,15567.0,128.3121,128.4323,128.2659,128.4323,15567.0
2019-07-23 12:50:00,138.88,138.96,138.76,138.9,10147.0,128.4323,128.5063,128.3214,128.4508,10147.0
2019-07-23 13:00:00,138.95,138.95,138.8,138.88,13333.0,128.4971,128.4971,128.3583,128.4323,13333.0
2019-07-23 13:10:00,138.87,138.98,138.85,138.93,11036.0,128.4231,128.5248,128.4046,128.4786,11036.0
2019-07-23 13:20:00,138.94,139.7,138.91,139.61,84668.0,128.4878,129.1906,128.4601,129.1074,84668.0
2019-07-23 13:30:00,139.61,139.98,139.61,139.92,53494.0,129.1074,129.4496,129.1074,129.3941,53494.0
2019-07-23 13:40:00,139.91,140.37,139.83,139.84,31085.0,129.3848,129.8102,129.3109,129.3201,31085.0
2019-07-23 13:50:00,139.9,140.09,139.87,140.08,10437.0,129.3756,129.5513,129.3479,129.5421,10437.0
2019-07-23 14:00:00,140.06,140.22,139.97,140.21,15401.0,129.5236,129.6715,129.4403,129.6623,15401.0
2019-07-23 14:10:00,140.2,140.48,140.02,140.36,35228.0,129.653,129.912,129.4866,129.801,35228.0
2019-07-23 14:20:00,140.37,140.41,140.05,140.16,19206.0,129.8102,129.8472,129.5143,129.616,19206.0
2019-07-23 14:30:00,140.2,140.27,140.06,140.14,16147.0,129.653,129.7178,129.5236,129.5975,16147.0
2019-07-23 14:40:00,140.14,140.28,140.1,140.21,12695.0,129.5975,129.727,129.5605,129.6623,12695.0
2019-07-23 14:50:00,140.22,140.42,140.2,140.39,21783.0,129.6715,129.8565,129.653,129.8287,21783.0
2019-07-23 15:00:00,140.37,140.43,140.28,140.43,19852.0,129.8102,129.8657,129.727,129.8657,19852.0
2019-07-23 15:10:00,140.42,140.47,140.28,140.39,22088.0,129.8565,129.9027,129.727,129.8287,22088.0
2019-07-23 15:20:00,140.39,140.44,140.27,140.42,28562.0,129.8287,129.875,129.7178,129.8565,28562.0
2019-07-23 15:30:00,140.47,140.7,140.45,140.52,33818.0,129.9027,130.1154,129.8842,129.949,33818.0
2019-07-23 15:40:00,140.52,140.55,140.29,140.29,41096.0,129.949,129.9767,129.7363,129.7363,41096.0
2019-07-23 15:50:00,140.28,140.42,140.17,140.17,105209.0,129.727,129.8565,129.6253,129.6253,105209.0
2019-07-24 09:30:00,139.88,141.51,139.77,141.32,46370.0,129.3571,130.8645,129.2554,130.6888,46370.0
2019-07-24 09:40:00,141.35,142.1,141.04,141.99,28987.0,130.7165,131.4101,130.4298,131.3084,28987.0
2019-07-24 09:50:00,141.89,142.08,141.05,141.06,26186.0,131.2159,131.3916,130.4391,130.4483,26186.0
2019-07-24 10:00:00,141.01,141.59,140.68,141.52,23045.0,130.4021,130.9385,130.0969,130.8737,23045.0
2019-07-24 10:10:00,141.57,141.8,141.34,141.74,17687.0,130.92,131.1327,130.7073,131.0772,17687.0
2019-07-24 10:20:00,141.57,141.83,141.5,141.65,13365.0,130.92,131.1604,130.8552,130.9939,13365.0
2019-07-24 10:30:00,141.69,142.35,141.68,142.28,34532.0,131.0309,131.6413,131.0217,131.5766,34532.0
2019-07-24 10:40:00,142.25,142.28,141.64,141.76,25444.0,131.5488,131.5766,130.9847,131.0957,25444.0
2019-07-24 10:50:00,141.82,142.04,141.79,141.8,8577.0,131.1512,131.3546,131.1234,131.1327,8577.0
2019-07-24 11:00:00,141.77,141.93,141.62,141.85,12756.0,131.1049,131.2529,130.9662,131.1789,12756.0
2019-07-24 11:10:00,141.83,142.07,141.78,142.02,26600.0,131.1604,131.3824,131.1142,131.3361,26600.0
2019-07-24 11:20:00,142.04,142.27,142.01,142.26,14165.0,131.3546,131.5673,131.3269,131.5581,14165.0
2019-07-24 11:30:00,142.27,142.29,142.09,142.27,18550.0,131.5673,131.5858,131.4008,131.5673,18550.0
2019-07-24 11:40:00,142.27,142.33,142.08,142.14,21610.0,131.5673,131.6228,131.3916,131.4471,21610.0
2019-07-24 11:50:00,142.16,142.17,141.92,141.98,7362.0,131.4656,131.4748,131.2436,131.2991,7362.0
2019-07-24 12:00:00,142.0,142.09,141.82,141.88,6061.0,131.3176,131.4008,131.1512,131.2066,6061.0
2019-07-24 12:10:00,141.91,141.96,141.68,141.92,8797.0,131.2344,131.2806,131.0217,131.2436,8797.0
2019-07-24 12:20:00,141.92,142.16,141.9,141.97,8295.0,131.2436,131.4656,131.2251,131.2899,8295.0
2019-07-24 12:30:00,142.01,142.26,142.01,142.09,8667.0,131.3269,131.5581,131.3269,131.4008,8667.0
2019-07-24 12:40:00,142.05,142.26,142.05,142.25,5900.0,131.3639,131.5581,131.3639,131.5488,5900.0
2019-07-24 12:50:00,142.25,142.32,142.15,142.22,7433.0,131.5488,131.6135,131.4563,131.5211,7433.0
2019-07-24 13:00:00,142.25,142.26,141.99,142.11,7849.0,131.5488,131.5581,131.3084,131.4193,7849.0
2019-07-24 13:10:00,142.1,142.19,142.08,142.11,5250.0,131.4101,131.4933,131.3916,131.4193,5250.0
2019-07-24 13:20:00,142.12,142.41,142.1,142.36,11507.0,131.4286,131.6968,131.4101,131.6505,11507.0
2019-07-24 13:30:00,142.37,142.39,142.23,142.29,9595.0,131.6598,131.6783,131.5303,131.5858,9595.0
2019-07-24 13:40:00,142.28,142.44,142.21,142.4,17435.0,131.5766,131.7245,131.5118,131.6875,17435.0
2019-07-24 13:50:00,142.4,142.42,142.28,142.38,8083.0,131.6875,131.706,131.5766,131.669,8083.0
2019-07-24 14:00:00,142.4,142.4,142.09,142.13,11389.0,131.6875,131.6875,131.4008,131.4378,11389.0
2019-07-24 14:10:00,142.12,142.35,142.11,142.3,7992.0,131.4286,131.6413,131.4193,131.595,7992.0
2019-07-24 14:20:00,142.32,142.37,142.23,142.27,10309.0,131.6135,131.6598,131.5303,131.5673,10309.0
2019-07-24 14:30:00,142.28,142.37,142.16,142.21,7609.0,131.5766,131.6598,131.4656,131.5118,7609.0
2019-07-24 14:40:00,142.19,142.22,142.02,142.13,12321.0,131.4933,131.5211,131.3361,131.4378,12321.0
2019-07-24 14:50:00,142.13,142.38,142.11,142.33,21589.0,131.4378,131.669,131.4193,131.6228,21589.0
2019-07-24 15:00:00,142.35,142.4,142.17,142.26,12428.0,131.6413,131.6875,131.4748,131.5581,12428.0
2019-07-24 15:10:00,142.28,142.46,142.28,142.46,16961.0,131.5766,131.743,131.5766,131.743,16961.0
2019-07-24 15:20:00,142.42,142.56,142.38,142.52,25441.0,131.706,131.8355,131.669,131.7985,25441.0
2019-07-24 15:30:00,142.51,142.53,142.25,142.4,24459.0,131.7892,131.8077,131.5488,131.6875,24459.0
2019-07-24 15:40:00,142.39,142.44,142.27,142.4,21219.0,131.6783,131.7245,131.5673,131.6875,21219.0
2019-07-24 15:50:00,142.38,142.66,142.17,142.64,146732.0,131.669,131.928,131.4748,131.9095,146732.0
2019-07-25 09:30:00,141.05,141.6,140.67,141.05,45240.0,130.4391,130.9477,130.0877,130.4391,45240.0
2019-07-25 09:40:00,140.86,141.41,140.7,141.37,15459.0,130.2634,130.772,130.1154,130.735,15459.0
2019-07-25 09:50:00,141.38,141.71,141.31,141.6,11955.0,130.7443,131.0494,130.6795,130.9477,11955.0
2019-07-25 10:00:00,141.63,141.64,140.43,140.43,24094.0,130.9755,130.9847,129.8657,129.8657,24094.0
2019-07-25 10:10:00,140.5,140.66,140.1,140.39,31095.0,129.9305,130.0784,129.5605,129.8287,31095.0
2019-07-25 10:20:00,140.5,140.9,140.27,140.86,9912.0,129.9305,130.3004,129.7178,130.2634,9912.0
2019-07-25 10:30:00,140.9,141.63,140.88,141.55,19526.0,130.3004,130.9755,130.2819,130.9015,19526.0
2019-07-25 10:40:00,141.6,141.86,141.48,141.76,10343.0,130.9477,131.1881,130.8367,131.0957,10343.0
2019-07-25 10:50:00,141.77,141.82,141.45,141.77,9718.0,131.1049,131.1512,130.809,131.1049,9718.0
2019-07-25 11:00:00,141.8,141.95,141.77,141.9,7200.0,131.1327,131.2714,131.1049,131.2251,7200.0
2019-07-25 11:10:00,141.89,142.05,141.63,141.63,12343.0,131.2159,131.3639,130.9755,130.9755,12343.0
2019-07-25 11:20:00,141.66,141.71,141.45,141.46,10136.0,131.0032,131.0494,130.809,130.8182,10136.0
2019-07-25 11:30:00,141.42,141.73,141.28,141.68,28525.0,130.7812,131.0679,130.6518,131.0217,28525.0
2019-07-25 11:40:00,141.72,142.08,141.72,141.8,11379.0,131.0587,131.3916,131.0587,131.1327,11379.0
2019-07-25 11:50:00,141.81,141.94,141.7,141.8,14783.0,131.1419,131.2621,131.0402,131.1327,14783.0
2019-07-25 12:00:00,141.82,141.82,141.2,141.25,12165.0,131.1512,131.1512,130.5778,130.624,12165.0
2019-07-25 12:10:00,141.23,141.38,141.14,141.37,8679.0,130.6055,130.7443,130.5223,130.735,8679.0
2019-07-25 12:20:00,141.41,141.46,141.28,141.31,9744.0,130.772,130.8182,130.6518,130.6795,9744.0
2019-07-25 12:30:00,141.29,141.29,140.66,140.66,16224.0,130.661,130.661,130.0784,130.0784,16224.0
2019-07-25 12:40:00,140.59,140.63,140.37,140.59,17417.0,130.0137,130.0507,129.8102,130.0137,17417.0
2019-07-25 12:50:00,140.61,140.74,140.59,140.68,24930.0,130.0322,130.1524,130.0137,130.0969,24930.0
2019-07-25 13:00:00,140.67,140.67,140.25,140.5,50359.0,130.0877,130.0877,129.6993,129.9305,50359.0
2019-07-25 13:10:00,140.48,140.48,140.21,140.35,10984.0,129.912,129.912,129.6623,129.7917,10984.0
2019-07-25 13:20:00,140.34,140.37,140.09,140.19,10357.0,129.7825,129.8102,129.5513,129.6438,10357.0
2019-07-25 13:30:00,140.23,140.5,140.21,140.3,13802.0,129.6808,129.9305,129.6623,129.7455,13802.0
2019-07-25 13:40:00,140.3,140.5,140.3,140.49,6002.0,129.7455,129.9305,129.7455,129.9212,6002.0
2019-07-25 13:50:00,140.47,140.47,140.0,140.05,17860.0,129.9027,129.9027,129.4681,129.5143,17860.0
2019-07-25 14:00:00,140.06,140.2,140.04,140.18,25456.0,129.5236,129.653,129.5051,129.6345,25456.0
2019-07-25 14:10:00,140.19,140.46,140.1,140.24,38394.0,129.6438,129.8935,129.5605,129.69,38394.0
2019-07-25 14:20:00,140.23,140.33,139.9,139.9,22948.0,129.6808,129.7732,129.3756,129.3756,22948.0
2019-07-25 14:30:00,139.9,139.9,139.51,139.6,31861.0,129.3756,129.3756,129.0149,129.0982,31861.0
2019-07-25 14:40:00,139.56,139.62,139.18,139.27,35721.0,129.0612,129.1167,128.7098,128.793,35721.0
2019-07-25 14:50:00,139.25,139.64,139.21,139.58,20312.0,128.7745,129.1352,128.7375,129.0797,20312.0
2019-07-25 15:00:00,139.56,139.93,139.54,139.79,24795.0,129.0612,129.4033,129.0427,129.2739,24795.0
2019-07-25 15:10:00,139.78,140.05,139.75,140.05,19560.0,129.2646,129.5143,129.2369,129.5143,19560.0
2019-07-25 15:20:00,140.04,140.16,139.92,140.16,27085.0,129.5051,129.616,129.3941,129.616,27085.0
2019-07-25 15:30:00,140.16,140.39,140.0,140.0,30823.0,129.616,129.8287,129.4681,129.4681,30823.0
2019-07-25 15:40:00,140.0,140.14,139.89,140.01,42617.0,129.4681,129.5975,129.3663,129.4773,42617.0
2019-07-25 15:50:00,140.0,140.14,139.62,139.7,129402.0,129.4681,129.5975,129.1167,129.1906,129402.0
2019-07-26 09:30:00,140.35,140.52,139.28,139.28,30456.0,129.7917,129.949,128.8022,128.8022,30456.0
2019-07-26 09:40:00,139.3,139.89,139.26,139.83,12285.0,128.8207,129.3663,128.7837,129.3109,12285.0
2019-07-26 09:50:00,139.84,139.98,139.75,139.83,11028.0,129.3201,129.4496,129.2369,129.3109,11028.0
2019-07-26 10:00:00,139.69,140.12,139.63,139.7,41638.0,129.1814,129.579,129.1259,129.1906,41638.0
2019-07-26 10:10:00,139.77,140.1,139.77,139.93,10825.0,129.2554,129.5605,129.2554,129.4033,10825.0
2019-07-26 10:20:00,139.9,139.9,139.59,139.71,10564.0,129.3756,129.3756,129.0889,129.1999,10564.0
2019-07-26 10:30:00,139.63,139.82,139.47,139.66,11607.0,129.1259,129.3016,128.9779,129.1536,11607.0
2019-07-26 10:40:00,139.66,139.84,139.62,139.84,11257.0,129.1536,129.3201,129.1167,129.3201,11257.0
2019-07-26 10:50:00,139.81,139.92,139.64,139.69,14259.0,129.2924,129.3941,129.1352,129.1814,14259.0
2019-07-26 11:00:00,139.65,139.79,139.6,139.6,11986.0,129.1444,129.2739,129.0982,129.0982,11986.0
2019-07-26 11:10:00,139.59,139.79,139.53,139.7,17819.0,129.0889,129.2739,129.0334,129.1906,17819.0
2019-07-26 11:20:00,139.73,139.87,139.69,139.79,17782.0,129.2184,129.3479,129.1814,129.2739,17782.0
2019-07-26 11:30:00,139.79,139.96,139.6,139.69,14322.0,129.2739,129.4311,129.0982,129.1814,14322.0
2019-07-26 11:40:00,139.75,139.76,139.41,139.51,12034.0,129.2369,129.2461,128.9225,129.0149,12034.0
2019-07-26 11:50:00,139.5,139.7,139.49,139.64,11073.0,129.0057,129.1906,128.9964,129.1352,11073.0
2019-07-26 12:00:00,139.69,140.06,139.57,139.98,20696.0,129.1814,129.5236,129.0704,129.4496,20696.0
2019-07-26 12:10:00,140.06,140.18,140.0,140.0,9807.0,129.5236,129.6345,129.4681,129.4681,9807.0
2019-07-26 12:20:00,140.02,140.12,139.95,140.09,8459.0,129.4866,129.579,129.4218,129.5513,8459.0
2019-07-26 12:30:00,140.12,140.24,140.09,140.2,9373.0,129.579,129.69,129.5513,129.653,9373.0
2019-07-26 12:40:00,140.15,140.44,140.15,140.44,3147.0,129.6068,129.875,129.6068,129.875,3147.0
2019-07-26 12:50:00,140.44,140.64,140.44,140.59,5030.0,129.875,130.0599,129.875,130.0137,5030.0
2019-07-26 13:00:00,140.62,140.95,140.57,140.95,28890.0,130.0414,130.3466,129.9952,130.3466,28890.0
2019-07-26 13:10:00,140.94,141.44,140.92,141.0,44585.0,130.3374,130.7997,130.3189,130.3928,44585.0
2019-07-26 13:20:00,141.01,141.01,140.77,140.77,3637.0,130.4021,130.4021,130.1801,130.1801,3637.0
2019-07-26 13:30:00,140.73,140.83,140.69,140.81,6078.0,130.1432,130.2356,130.1062,130.2171,6078.0
2019-07-26 13:40:00,140.77,140.84,140.61,140.65,4951.0,130.1801,130.2449,130.0322,130.0692,4951.0
2019-07-26 13:50:00,140.62,140.7,140.31,140.41,15038.0,130.0414,130.1154,129.7548,129.8472,15038.0
2019-07-26 14:00:00,140.45,140.51,140.38,140.51,9387.0,129.8842,129.9397,129.8195,129.9397,9387.0
2019-07-26 14:10:00,140.49,140.77,140.49,140.57,9610.0,129.9212,130.1801,129.9212,129.9952,9610.0
2019-07-26 14:20:00,140.55,140.55,140.19,140.22,14885.0,129.9767,129.9767,129.6438,129.6715,14885.0
2019-07-26 14:30:00,140.23,140.27,140.12,140.18,14334.0,129.6808,129.7178,129.579,129.6345,14334.0
2019-07-26 14:40:00,140.13,140.25,140.03,140.16,11039.0,129.5883,129.6993,129.4958,129.616,11039.0
2019-07-26 14:50:00,140.14,140.26,140.14,140.22,6231.0,129.5975,129.7085,129.5975,129.6715,6231.0
2019-07-26 15:00:00,140.24,140.4,140.21,140.3,9654.0,129.69,129.838,129.6623,129.7455,9654.0
2019-07-26 15:10:00,140.29,140.36,140.24,140.27,8971.0,129.7363,129.801,129.69,129.7178,8971.0
2019-07-26 15:20:00,140.26,140.29,139.86,139.93,20921.0,129.7085,129.7363,129.3386,129.4033,20921.0
2019-07-26 15:30:00,139.92,140.07,139.9,140.01,18625.0,129.3941,129.5328,129.3756,129.4773,18625.0
2019-07-26 15:40:00,140.01,140.1,139.84,139.93,17828.0,129.4773,129.5605,129.3201,129.4033,17828.0
2019-07-26 15:50:00,139.93,139.93,139.42,139.47,108223.0,129.4033,129.4033,128.9317,128.9779,108223.0
2019-07-29 09:30:00,139.01,139.71,138.98,139.51,41348.0,128.5525,129.1999,128.5248,129.0149,41348.0
2019-07-29 09:40:00,139.4,139.4,138.69,139.25,13786.0,128.9132,128.9132,128.2566,128.7745,13786.0
2019-07-29 09:50:00,139.19,139.42,138.72,138.91,8683.0,128.719,128.9317,128.2844,128.4601,8683.0
2019-07-29 10:00:00,138.91,139.08,138.77,138.8,10906.0,128.4601,128.6173,128.3306,128.3583,10906.0
2019-07-29 10:10:00,138.8,139.04,138.64,138.68,8629.0,128.3583,128.5803,128.2104,128.2474,8629.0
2019-07-29 10:20:00,138.63,139.16,138.59,139.11,10679.0,128.2011,128.6913,128.1641,128.645,10679.0
2019-07-29 10:30:00,139.12,139.4,139.11,139.22,7473.0,128.6543,128.9132,128.645,128.7468,7473.0
2019-07-29 10:40:00,139.23,139.49,139.2,139.43,8816.0,128.756,128.9964,128.7283,128.941,8816.0
2019-07-29 10:50:00,139.42,139.46,139.1,139.16,10811.0,128.9317,128.9687,128.6358,128.6913,10811.0
2019-07-29 11:00:00,139.18,139.3,139.17,139.19,15440.0,128.7098,128.8207,128.7005,128.719,15440.0
2019-07-29 11:10:00,139.2,139.37,139.15,139.2,14725.0,128.7283,128.8855,128.682,128.7283,14725.0
2019-07-29 11:20:00,139.23,139.34,139.17,139.19,12417.0,128.756,128.8577,128.7005,128.719,12417.0
2019-07-29 11:30:00,139.22,139.32,139.12,139.25,17392.0,128.7468,128.8392,128.6543,128.7745,17392.0
2019-07-29 11:40:00,139.25,139.4,139.17,139.4,19566.0,128.7745,128.9132,128.7005,128.9132,19566.0
2019-07-29 11:50:00,139.28,139.6,139.26,139.53,9514.0,128.8022,129.0982,128.7837,129.0334,9514.0
2019-07-29 12:00:00,139.49,139.54,139.35,139.35,11520.0,128.9964,129.0427,128.867,128.867,11520.0
2019-07-29 12:10:00,139.37,139.43,139.25,139.38,6900.0,128.8855,128.941,128.7745,128.8947,6900.0
2019-07-29 12:20:00,139.37,139.4,139.2,139.3,9367.0,128.8855,128.9132,128.7283,128.8207,9367.0
2019-07-29 12:30:00,139.31,139.37,139.19,139.21,8538.0,128.83,128.8855,128.719,128.7375,8538.0
2019-07-29 12:40:00,139.24,139.3,139.17,139.28,6660.0,128.7652,128.8207,128.7005,128.8022,6660.0
2019-07-29 12:50:00,139.27,139.42,139.24,139.41,8200.0,128.793,128.9317,128.7652,128.9225,8200.0
2019-07-29 13:00:00,139.44,139.52,139.41,139.46,8098.0,128.9502,129.0242,128.9225,128.9687,8098.0
2019-07-29 13:10:00,139.49,139.58,139.43,139.58,7611.0,128.9964,129.0797,128.941,129.0797,7611.0
2019-07-29 13:20:00,139.59,139.65,139.48,139.56,5700.0,129.0889,129.1444,128.9872,129.0612,5700.0
2019-07-29 13:30:00,139.58,139.71,139.56,139.64,8684.0,129.0797,129.1999,129.0612,129.1352,8684.0
2019-07-29 13:40:00,139.64,139.68,139.55,139.59,5274.0,129.1352,129.1721,129.0519,129.0889,5274.0
2019-07-29 13:50:00,139.57,139.65,139.48,139.61,7543.0,129.0704,129.1444,128.9872,129.1074,7543.0
2019-07-29 14:00:00,139.63,139.65,139.37,139.38,14338.0,129.1259,129.1444,128.8855,128.8947,14338.0
2019-07-29 14:10:00,139.4,139.49,139.34,139.34,13909.0,128.9132,128.9964,128.8577,128.8577,13909.0
2019-07-29 14:20:00,139.34,139.58,139.34,139.54,11690.0,128.8577,129.0797,128.8577,129.0427,11690.0
2019-07-29 14:30:00,139.55,139.65,139.52,139.56,11307.0,129.0519,129.1444,129.0242,129.0612,11307.0
2019-07-29 14:40:00,139.55,139.56,139.44,139.47,11790.0,129.0519,129.0612,128.9502,128.9779,11790.0
2019-07-29 14:50:00,139.52,139.71,139.48,139.63,12426.0,129.0242,129.1999,128.9872,129.1259,12426.0
2019-07-29 15:00:00,139.64,139.79,139.63,139.76,11773.0,129.1352,129.2739,129.1259,129.2461,11773.0
2019-07-29 15:10:00,139.69,139.69,139.44,139.56,15133.0,129.1814,129.1814,128.9502,129.0612,15133.0
2019-07-29 15:20:00,139.54,139.69,139.51,139.56,11186.0,129.0427,129.1814,129.0149,129.0612,11186.0
2019-07-29 15:30:00,139.57,139.74,139.55,139.7,11559.0,129.0704,129.2276,129.0519,129.1906,11559.0
2019-07-29 15:40:00,139.69,139.79,139.66,139.78,15306.0,129.1814,129.2739,129.1536,129.2646,15306.0
2019-07-29 15:50:00,139.79,139.81,139.47,139.49,36794.0,129.2739,129.2924,128.9779,128.9964,36794.0
2019-07-30 09:30:00,138.13,138.86,138.0,138.8,19335.0,127.7387,128.4138,127.6185,128.3583,19335.0
2019-07-30 09:40:00,138.83,138.97,138.65,138.87,6933.0,128.3861,128.5156,128.2196,128.4231,6933.0
2019-07-30 09:50:00,138.96,139.08,138.82,138.93,2500.0,128.5063,128.6173,128.3768,128.4786,2500.0
2019-07-30 10:00:00,138.87,139.28,138.87,139.13,4276.0,128.4231,128.8022,128.4231,128.6635,4276.0
2019-07-30 10:10:00,139.16,139.45,139.13,139.27,3488.0,128.6913,128.9594,128.6635,128.793,3488.0
2019-07-30 10:20:00,139.22,139.28,139.08,139.11,1400.0,128.7468,128.8022,128.6173,128.645,1400.0
2019-07-30 10:30:00,139.22,139.4,139.2,139.37,5544.0,128.7468,128.9132,128.7283,128.8855,5544.0
2019-07-30 10:40:00,139.34,139.52,139.17,139.25,5273.0,128.8577,129.0242,128.7005,128.7745,5273.0
2019-07-30 10:50:00,139.19,139.32,139.19,139.24,2400.0,128.719,128.8392,128.719,128.7652,2400.0
2019-07-30 11:00:00,139.35,139.77,139.35,139.75,9399.0,128.867,129.2554,128.867,129.2369,9399.0
2019-07-30 11:10:00,139.78,139.92,139.77,139.84,6284.0,129.2646,129.3941,129.2554,129.3201,6284.0
2019-07-30 11:20:00,139.88,140.02,139.81,139.81,7781.0,129.3571,129.4866,129.2924,129.2924,7781.0
2019-07-30 11:30:00,139.86,139.97,139.85,139.94,2422.0,129.3386,129.4403,129.3294,129.4126,2422.0
2019-07-30 11:40:00,140.11,140.11,139.96,140.0,8021.0,129.5698,129.5698,129.4311,129.4681,8021.0
2019-07-30 11:50:00,140.0,140.2,139.95,140.08,3149.0,129.4681,129.653,129.4218,129.5421,3149.0
2019-07-30 12:00:00,140.12,140.18,140.04,140.06,6799.0,129.579,129.6345,129.5051,129.5236,6799.0
2019-07-30 12:10:00,140.15,140.21,140.14,140.18,3430.0,129.6068,129.6623,129.5975,129.6345,3430.0
2019-07-30 12:20:00,140.15,140.15,140.02,140.1,1248.0,129.6068,129.6068,129.4866,129.5605,1248.0
2019-07-30 12:30:00,140.13,140.24,140.12,140.24,2000.0,129.5883,129.69,129.579,129.69,2000.0
2019-07-30 12:40:00,140.26,140.3,140.16,140.23,3240.0,129.7085,129.7455,129.616,129.6808,3240.0
2019-07-30 12:50:00,140.19,140.19,140.06,140.13,8781.0,129.6438,129.6438,129.5236,129.5883,8781.0
2019-07-30 13:00:00,140.12,140.18,140.03,140.03,5540.0,129.579,129.6345,129.4958,129.4958,5540.0
2019-07-30 13:10:00,140.03,140.06,139.94,140.01,3976.0,129.4958,129.5236,129.4126,129.4773,3976.0
2019-07-30 13:20:00,140.01,140.21,140.0,140.15,3860.0,129.4773,129.6623,129.4681,129.6068,3860.0
2019-07-30 13:30:00,140.16,140.45,140.15,140.42,6201.0,129.616,129.8842,129.6068,129.8565,6201.0
2019-07-30 13:40:00,140.37,140.42,140.25,140.25,4348.0,129.8102,129.8565,129.6993,129.6993,4348.0
2019-07-30 13:50:00,140.2,140.27,140.14,140.25,3526.0,129.653,129.7178,129.5975,129.6993,3526.0
2019-07-30 14:00:00,140.39,140.54,140.32,140.51,3494.0,129.8287,129.9674,129.764,129.9397,3494.0
2019-07-30 14:10:00,140.57,140.65,140.47,140.61,2800.0,129.9952,130.0692,129.9027,130.0322,2800.0
2019-07-30 14:20:00,140.6,140.61,140.39,140.54,5100.0,130.0229,130.0322,129.8287,129.9674,5100.0
2019-07-30 14:30:00,140.59,140.79,140.58,140.71,12760.0,130.0137,130.1986,130.0044,130.1247,12760.0
2019-07-30 14:40:00,140.72,140.78,140.68,140.75,2671.0,130.1339,130.1894,130.0969,130.1617,2671.0
2019-07-30 14:50:00,140.72,140.83,140.61,140.64,4748.0,130.1339,130.2356,130.0322,130.0599,4748.0
2019-07-30 15:00:00,140.64,140.72,140.54,140.59,7358.0,130.0599,130.1339,129.9674,130.0137,7358.0
2019-07-30 15:10:00,140.62,140.77,140.61,140.71,5406.0,130.0414,130.1801,130.0322,130.1247,5406.0
2019-07-30 15:20:00,140.68,140.72,140.53,140.66,6664.0,130.0969,130.1339,129.9582,130.0784,6664.0
2019-07-30 15:30:00,140.66,140.74,140.36,140.39,16312.0,130.0784,130.1524,129.801,129.8287,16312.0
2019-07-30 15:40:00,140.36,140.39,140.2,140.31,18339.0,129.801,129.8287,129.653,129.7548,18339.0
2019-07-30 15:50:00,140.31,140.35,139.78,139.98,93697.0,129.7548,129.7917,129.2646,129.4496,93697.0
2019-07-31 09:30:00,139.58,139.7,138.72,138.74,28029.0,129.0797,129.1906,128.2844,128.3029,28029.0
2019-07-31 09:40:00,138.86,138.95,138.72,138.88,5700.0,128.4138,128.4971,128.2844,128.4323,5700.0
2019-07-31 09:50:00,138.75,138.98,138.37,138.48,6650.0,128.3121,128.5248,127.9607,128.0624,6650.0
2019-07-31 10:00:00,138.49,138.49,138.17,138.4,8112.0,128.0717,128.0717,127.7757,127.9884,8112.0
2019-07-31 10:10:00,138.5,138.5,138.18,138.35,9849.0,128.0809,128.0809,127.785,127.9422,9849.0
2019-07-31 10:20:00,138.28,138.28,138.12,138.14,5028.0,127.8775,127.8775,127.7295,127.748,5028.0
2019-07-31 10:30:00,138.17,138.17,137.84,138.07,7329.0,127.7757,127.7757,127.4706,127.6833,7329.0
2019-07-31 10:40:00,138.07,138.18,137.89,138.11,12427.0,127.6833,127.785,127.5168,127.7203,12427.0
2019-07-31 10:50:00,138.06,138.09,137.96,138.03,7452.0,127.674,127.7018,127.5815,127.6463,7452.0
2019-07-31 11:00:00,138.03,138.24,138.0,138.01,13486.0,127.6463,127.8405,127.6185,127.6278,13486.0
2019-07-31 11:10:00,138.0,138.14,137.88,138.11,10079.0,127.6185,127.748,127.5076,127.7203,10079.0
2019-07-31 11:20:00,138.14,138.26,137.95,138.06,17871.0,127.748,127.859,127.5723,127.674,17871.0
2019-07-31 11:30:00,138.08,138.23,138.0,138.18,18300.0,127.6925,127.8312,127.6185,127.785,18300.0
2019-07-31 11:40:00,138.24,138.27,138.11,138.17,18141.0,127.8405,127.8682,127.7203,127.7757,18141.0
2019-07-31 11:50:00,138.16,138.26,138.16,138.21,7262.0,127.7665,127.859,127.7665,127.8127,7262.0
2019-07-31 12:00:00,138.21,138.31,138.17,138.23,27252.0,127.8127,127.9052,127.7757,127.8312,27252.0
2019-07-31 12:10:00,138.21,138.6,138.21,138.44,10328.0,127.8127,128.1734,127.8127,128.0254,10328.0
2019-07-31 12:20:00,138.4,138.54,137.69,137.92,44285.0,127.9884,128.1179,127.3318,127.5445,44285.0
2019-07-31 12:30:00,137.9,138.0,137.73,137.92,11931.0,127.5261,127.6185,127.3688,127.5445,11931.0
2019-07-31 12:40:00,137.97,138.29,137.97,138.26,9300.0,127.5908,127.8867,127.5908,127.859,9300.0
2019-07-31 12:50:00,138.29,138.53,138.26,138.52,9721.0,127.8867,128.1087,127.859,128.0994,9721.0
2019-07-31 13:00:00,138.53,138.59,138.45,138.58,5923.0,128.1087,128.1641,128.0347,128.1549,5923.0
2019-07-31 13:10:00,138.58,138.64,138.43,138.44,7892.0,128.1549,128.2104,128.0162,128.0254,7892.0
2019-07-31 13:20:00,138.45,138.46,138.32,138.4,10594.0,128.0347,128.0439,127.9145,127.9884,10594.0
2019-07-31 13:30:00,138.4,138.55,138.27,138.31,16581.0,127.9884,128.1272,127.8682,127.9052,16581.0
2019-07-31 13:40:00,138.34,138.54,138.33,138.49,7453.0,127.933,128.1179,127.9237,128.0717,7453.0
2019-07-31 13:50:00,138.48,138.64,138.37,138.57,13604.0,128.0624,128.2104,127.9607,128.1456,13604.0
2019-07-31 14:00:00,138.51,138.73,138.13,138.43,12945.0,128.0902,128.2936,127.7387,128.0162,12945.0
2019-07-31 14:10:00,138.41,138.55,138.19,138.27,18635.0,127.9977,128.1272,127.7942,127.8682,18635.0
2019-07-31 14:20:00,138.34,138.34,137.85,137.89,21484.0,127.933,127.933,127.4798,127.5168,21484.0
2019-07-31 14:30:00,137.91,138.08,137.08,137.1,36884.0,127.5353,127.6925,126.7677,126.7862,36884.0
2019-07-31 14:40:00,137.06,137.08,135.55,135.66,31408.0,126.7492,126.7677,125.3528,125.4546,31408.0
2019-07-31 14:50:00,135.61,135.69,134.37,135.57,30856.0,125.4083,125.4823,124.2616,125.3713,30856.0
2019-07-31 15:00:00,135.51,136.26,135.21,136.16,37053.0,125.3158,126.0094,125.0384,125.9169,37053.0
2019-07-31 15:10:00,136.16,136.44,135.77,136.36,45240.0,125.9169,126.1759,125.5563,126.1019,45240.0
2019-07-31 15:20:00,136.33,136.96,136.3,136.91,49094.0,126.0742,126.6568,126.0464,126.6105,49094.0
2019-07-31 15:30:00,136.81,136.93,136.54,136.93,54636.0,126.518,126.629,126.2684,126.629,54636.0
2019-07-31 15:40:00,136.93,136.98,136.58,136.72,44013.0,126.629,126.6753,126.3054,126.4348,44013.0
2019-07-31 15:50:00,136.63,136.73,136.12,136.31,89479.0,126.3516,126.4441,125.88,126.0557,89479.0
2019-08-01 09:30:00,136.51,139.9,136.06,139.89,56740.0,126.2406,129.3756,125.8245,129.3663,56740.0
2019-08-01 09:40:00,139.9,141.25,139.62,141.06,47542.0,129.3756,130.624,129.1167,130.4483,47542.0
2019-08-01 09:50:00,141.15,141.48,140.48,141.29,54872.0,130.5316,130.8367,129.912,130.661,54872.0
2019-08-01 10:00:00,141.29,141.77,140.63,141.77,58942.0,130.661,131.1049,130.0507,131.1049,58942.0
2019-08-01 10:10:00,141.75,141.93,141.08,141.84,31576.0,131.0864,131.2529,130.4668,131.1697,31576.0
2019-08-01 10:20:00,141.97,142.15,141.54,142.09,77582.0,131.2899,131.4563,130.8922,131.4008,77582.0
2019-08-01 10:30:00,142.09,142.09,141.28,141.84,78045.0,131.4008,131.4008,130.6518,131.1697,78045.0
2019-08-01 10:40:00,141.77,142.33,141.35,142.3,34014.0,131.1049,131.6228,130.7165,131.595,34014.0
2019-08-01 10:50:00,142.37,142.69,142.01,142.66,53908.0,131.6598,131.9557,131.3269,131.928,53908.0
2019-08-01 11:00:00,142.68,142.84,142.51,142.84,37755.0,131.9465,132.0944,131.7892,132.0944,37755.0
2019-08-01 11:10:00,142.87,143.06,142.8,142.94,37165.0,132.1222,132.2979,132.0574,132.1869,37165.0
2019-08-01 11:20:00,142.94,143.6,142.86,143.6,55040.0,132.1869,132.7973,132.1129,132.7973,55040.0
2019-08-01 11:30:00,143.56,143.71,143.31,143.56,73218.0,132.7603,132.899,132.5291,132.7603,73218.0
2019-08-01 11:40:00,143.59,143.95,143.56,143.69,50386.0,132.788,133.1209,132.7603,132.8805,50386.0
2019-08-01 11:50:00,143.71,143.79,143.13,143.26,29225.0,132.899,132.973,132.3626,132.4828,29225.0
2019-08-01 12:00:00,143.28,143.62,143.13,143.21,49158.0,132.5013,132.8157,132.3626,132.4366,49158.0
2019-08-01 12:10:00,143.24,143.36,143.06,143.08,31316.0,132.4643,132.5753,132.2979,132.3164,31316.0
2019-08-01 12:20:00,143.1,143.39,142.62,143.29,45112.0,132.3349,132.603,131.891,132.5106,45112.0
2019-08-01 12:30:00,143.34,143.67,143.23,143.52,33328.0,132.5568,132.862,132.4551,132.7233,33328.0
2019-08-01 12:40:00,143.53,143.78,143.33,143.78,45801.0,132.7325,132.9637,132.5476,132.9637,45801.0
2019-08-01 12:50:00,143.81,143.84,143.37,143.66,46960.0,132.9915,133.0192,132.5846,132.8527,46960.0
2019-08-01 13:00:00,143.65,143.79,143.32,143.65,24536.0,132.8435,132.973,132.5383,132.8435,24536.0
2019-08-01 13:10:00,143.69,143.7,143.17,143.22,34259.0,132.8805,132.8897,132.3996,132.4458,34259.0
2019-08-01 13:20:00,143.23,143.41,141.96,142.12,94242.0,132.4551,132.6215,131.2806,131.4286,94242.0
2019-08-01 13:30:00,142.15,142.61,140.28,140.29,70127.0,131.4563,131.8817,129.727,129.7363,70127.0
2019-08-01 13:40:00,140.3,140.59,139.67,140.25,54683.0,129.7455,130.0137,129.1629,129.6993,54683.0
2019-08-01 13:50:00,140.19,140.37,138.79,139.79,33339.0,129.6438,129.8102,128.3491,129.2739,33339.0
2019-08-01 14:00:00,139.62,139.77,138.44,138.5,25487.0,129.1167,129.2554,128.0254,128.0809,25487.0
2019-08-01 14:10:00,138.5,138.58,136.84,137.06,45561.0,128.0809,128.1549,126.5458,126.7492,45561.0
2019-08-01 14:20:00,137.06,137.06,135.98,136.51,81611.0,126.7492,126.7492,125.7505,126.2406,81611.0
2019-08-01 14:30:00,136.52,136.52,135.65,135.9,49320.0,126.2499,126.2499,125.4453,125.6765,49320.0
2019-08-01 14:40:00,135.93,136.36,135.37,136.36,35151.0,125.7043,126.1019,125.1864,126.1019,35151.0
2019-08-01 14:50:00,136.37,136.72,136.09,136.36,29845.0,126.1111,126.4348,125.8522,126.1019,29845.0
2019-08-01 15:00:00,136.32,136.48,136.16,136.24,33325.0,126.0649,126.2129,125.9169,125.9909,33325.0
2019-08-01 15:10:00,136.3,137.21,136.2,137.13,37873.0,126.0464,126.888,125.9539,126.814,37873.0
2019-08-01 15:20:00,137.1,137.52,136.91,137.26,38312.0,126.7862,127.1746,126.6105,126.9342,38312.0
2019-08-01 15:30:00,137.31,137.83,137.0,137.75,42070.0,126.9804,127.4613,126.6938,127.3873,42070.0
2019-08-01 15:40:00,137.78,137.82,137.26,137.27,66824.0,127.4151,127.4521,126.9342,126.9434,66824.0
2019-08-01 15:50:00,137.24,137.25,136.47,136.76,273916.0,126.9157,126.9249,126.2036,126.4718,273916.0
2019-08-02 09:30:00,135.12,135.38,133.46,135.23,73468.0,124.9552,125.1956,123.4201,125.0569,73468.0
2019-08-02 09:40:00,135.26,135.32,133.78,134.57,42153.0,125.0847,125.1401,123.716,124.4466,42153.0
2019-08-02 09:50:00,134.43,135.4,134.33,134.39,20091.0,124.3171,125.2141,124.2246,124.2801,20091.0
2019-08-02 10:00:00,134.35,134.5,133.0,133.45,34563.0,124.2431,124.3818,122.9947,123.4108,34563.0
2019-08-02 10:10:00,133.38,133.64,133.07,133.17,26177.0,123.3461,123.5865,123.0594,123.1519,26177.0
2019-08-02 10:20:00,133.23,133.33,132.77,133.0,32823.0,123.2074,123.2998,122.782,122.9947,32823.0
2019-08-02 10:30:00,133.0,133.0,132.16,132.18,44674.0,122.9947,122.9947,122.2179,122.2364,44674.0
2019-08-02 10:40:00,132.21,132.52,131.79,131.91,45115.0,122.2641,122.5508,121.8757,121.9867,45115.0
2019-08-02 10:50:00,131.94,132.14,131.67,131.75,69328.0,122.0144,122.1994,121.7647,121.8387,69328.0
2019-08-02 11:00:00,131.77,132.24,131.61,131.94,48315.0,121.8572,122.2918,121.7092,122.0144,48315.0
2019-08-02 11:10:00,131.94,132.58,131.78,132.58,44682.0,122.0144,122.6063,121.8664,122.6063,44682.0
2019-08-02 11:20:00,132.55,132.66,132.16,132.17,24899.0,122.5785,122.6802,122.2179,122.2271,24899.0
2019-08-02 11:30:00,132.19,132.28,131.49,131.72,34510.0,122.2456,122.3288,121.5983,121.811,34510.0
2019-08-02 11:40:00,131.68,132.06,131.6,132.03,20725.0,121.774,122.1254,121.7,122.0976,20725.0
2019-08-02 11:50:00,132.06,132.5,131.85,132.5,16064.0,122.1254,122.5323,121.9312,122.5323,16064.0
2019-08-02 12:00:00,132.5,132.56,132.19,132.54,18299.0,122.5323,122.5878,122.2456,122.5693,18299.0
2019-08-02 12:10:00,132.55,132.83,132.38,132.83,15280.0,122.5785,122.8375,122.4213,122.8375,15280.0
2019-08-02 12:20:00,132.79,133.67,132.7,133.45,59772.0,122.8005,123.6143,122.7172,123.4108,59772.0
2019-08-02 12:30:00,133.41,133.52,133.06,133.16,20711.0,123.3738,123.4755,123.0502,123.1426,20711.0
2019-08-02 12:40:00,133.13,133.26,132.91,133.01,7897.0,123.1149,123.2351,122.9114,123.0039,7897.0
2019-08-02 12:50:00,133.04,133.04,132.53,132.58,14221.0,123.0317,123.0317,122.56,122.6063,14221.0
2019-08-02 13:00:00,132.58,132.73,132.31,132.44,13831.0,122.6063,122.745,122.3566,122.4768,13831.0
2019-08-02 13:10:00,132.43,132.66,132.35,132.59,9781.0,122.4675,122.6802,122.3936,122.6155,9781.0
2019-08-02 13:20:00,132.55,132.8,132.47,132.64,13455.0,122.5785,122.8097,122.5045,122.6618,13455.0
2019-08-02 13:30:00,132.64,132.64,132.15,132.4,65435.0,122.6618,122.6618,122.2086,122.4398,65435.0
2019-08-02 13:40:00,132.46,132.93,132.45,132.72,9507.0,122.4953,122.9299,122.486,122.7357,9507.0
2019-08-02 13:50:00,132.69,132.93,132.53,132.89,23974.0,122.708,122.9299,122.56,122.8929,23974.0
2019-08-02 14:00:00,132.84,133.42,132.69,133.13,19526.0,122.8467,123.3831,122.708,123.1149,19526.0
2019-08-02 14:10:00,133.18,133.3,133.01,133.08,10197.0,123.1611,123.2721,123.0039,123.0687,10197.0
2019-08-02 14:20:00,133.15,133.28,133.04,133.08,94852.0,123.1334,123.2536,123.0317,123.0687,94852.0
2019-08-02 14:30:00,133.04,133.13,132.64,132.97,24947.0,123.0317,123.1149,122.6618,122.9669,24947.0
2019-08-02 14:40:00,132.96,133.15,132.79,132.91,20738.0,122.9577,123.1334,122.8005,122.9114,20738.0
2019-08-02 14:50:00,132.89,133.03,132.71,133.03,22703.0,122.8929,123.0224,122.7265,123.0224,22703.0
2019-08-02 15:00:00,133.02,133.1,132.58,132.64,51649.0,123.0132,123.0871,122.6063,122.6618,51649.0
2019-08-02 15:10:00,132.61,133.04,132.6,133.0,40351.0,122.634,123.0317,122.6248,122.9947,40351.0
2019-08-02 15:20:00,133.02,133.62,132.96,133.44,32139.0,123.0132,123.568,122.9577,123.4016,32139.0
2019-08-02 15:30:00,133.42,133.49,132.83,133.17,68758.0,123.3831,123.4478,122.8375,123.1519,68758.0
2019-08-02 15:40:00,133.16,133.23,132.92,133.13,79407.0,123.1426,123.2074,122.9207,123.1149,79407.0
2019-08-02 15:50:00,133.13,133.43,133.06,133.25,215488.0,123.1149,123.3923,123.0502,123.2259,215488.0
2019-08-05 09:30:00,130.1,130.96,128.8,130.6,73070.0,120.3128,121.1081,119.1106,120.7752,73070.0
2019-08-05 09:40:00,130.6,130.6,129.14,129.25,44144.0,120.7752,120.7752,119.425,119.5268,44144.0
2019-08-05 09:50:00,129.09,129.23,128.53,128.69,54812.0,119.3788,119.5083,118.8609,119.0089,54812.0
2019-08-05 10:00:00,128.68,128.95,128.24,128.73,67082.0,118.9997,119.2493,118.5928,119.0459,67082.0
2019-08-05 10:10:00,128.75,128.76,128.24,128.43,62949.0,119.0644,119.0736,118.5928,118.7685,62949.0
2019-08-05 10:20:00,128.31,128.31,127.31,127.68,76771.0,118.6575,118.6575,117.7327,118.0749,76771.0
2019-08-05 10:30:00,127.7,127.7,126.81,126.83,63908.0,118.0934,118.0934,117.2703,117.2888,63908.0
2019-08-05 10:40:00,126.79,127.55,126.7,127.32,55157.0,117.2518,117.9547,117.1686,117.742,55157.0
2019-08-05 10:50:00,127.28,127.39,126.79,127.38,47454.0,117.705,117.8067,117.2518,117.7975,47454.0
2019-08-05 11:00:00,127.38,127.73,126.82,127.59,68299.0,117.7975,118.1211,117.2796,117.9917,68299.0
2019-08-05 11:10:00,127.6,127.91,127.14,127.31,65954.0,118.0009,118.2876,117.5755,117.7327,65954.0
2019-08-05 11:20:00,127.25,127.65,126.91,127.05,49955.0,117.6772,118.0471,117.3628,117.4923,49955.0
2019-08-05 11:30:00,127.05,127.07,126.59,126.73,47258.0,117.4923,117.5108,117.0669,117.1963,47258.0
2019-08-05 11:40:00,126.73,126.74,126.27,126.3,110733.0,117.1963,117.2056,116.771,116.7987,110733.0
2019-08-05 11:50:00,126.34,126.41,126.03,126.03,56189.0,116.8357,116.9004,116.549,116.549,56189.0
2019-08-05 12:00:00,126.01,126.21,125.47,126.05,78361.0,116.5305,116.7155,116.0311,116.5675,78361.0
2019-08-05 12:10:00,126.03,126.32,126.0,126.29,27744.0,116.549,116.8172,116.5213,116.7894,27744.0
2019-08-05 12:20:00,126.28,126.34,125.91,125.92,22703.0,116.7802,116.8357,116.438,116.4473,22703.0
2019-08-05 12:30:00,125.92,125.98,125.6,125.83,51068.0,116.4473,116.5028,116.1514,116.3641,51068.0
2019-08-05 12:40:00,125.83,125.91,125.59,125.74,25609.0,116.3641,116.438,116.1421,116.2808,25609.0
2019-08-05 12:50:00,125.75,125.91,125.32,125.36,30408.0,116.2901,116.438,115.8924,115.9294,30408.0
2019-08-05 13:00:00,125.34,126.12,125.32,126.12,24551.0,115.9109,116.6322,115.8924,116.6322,24551.0
2019-08-05 13:10:00,126.15,126.56,126.09,126.56,20019.0,116.66,117.0391,116.6045,117.0391,20019.0
2019-08-05 13:20:00,126.57,126.75,126.31,126.37,35189.0,117.0484,117.2148,116.8079,116.8634,35189.0
2019-08-05 13:30:00,126.33,126.38,126.12,126.3,69022.0,116.8264,116.8727,116.6322,116.7987,69022.0
2019-08-05 13:40:00,126.29,126.33,125.55,125.8,36685.0,116.7894,116.8264,116.1051,116.3363,36685.0
2019-08-05 13:50:00,125.81,126.02,125.64,125.65,36678.0,116.3456,116.5398,116.1883,116.1976,36678.0
2019-08-05 14:00:00,125.58,125.96,125.43,125.7,30915.0,116.1329,116.4843,115.9941,116.2438,30915.0
2019-08-05 14:10:00,125.68,126.11,125.59,125.89,37585.0,116.2253,116.623,116.1421,116.4195,37585.0
2019-08-05 14:20:00,125.89,125.89,125.27,125.4,25410.0,116.4195,116.4195,115.8462,115.9664,25410.0
2019-08-05 14:30:00,125.39,125.51,125.19,125.31,34254.0,115.9572,116.0681,115.7722,115.8832,34254.0
2019-08-05 14:40:00,125.29,125.75,125.28,125.49,30590.0,115.8647,116.2901,115.8554,116.0496,30590.0
2019-08-05 14:50:00,125.49,125.69,125.39,125.49,47519.0,116.0496,116.2346,115.9572,116.0496,47519.0
2019-08-05 15:00:00,125.57,125.83,125.22,125.39,49892.0,116.1236,116.3641,115.7999,115.9572,49892.0
2019-08-05 15:10:00,125.39,126.25,125.36,126.2,57980.0,115.9572,116.7525,115.9294,116.7062,57980.0
2019-08-05 15:20:00,126.21,126.42,125.9,125.9,61358.0,116.7155,116.9097,116.4288,116.4288,61358.0
2019-08-05 15:30:00,125.91,126.54,125.65,126.48,71327.0,116.438,117.0206,116.1976,116.9652,71327.0
2019-08-05 15:40:00,126.53,127.06,126.2,126.55,135762.0,117.0114,117.5015,116.7062,117.0299,135762.0
2019-08-05 15:50:00,126.55,126.94,126.37,126.46,266433.0,117.0299,117.3906,116.8634,116.9467,266433.0
2019-08-06 09:30:00,131.87,139.92,131.11,139.56,370957.0,121.9497,129.3941,121.2468,129.0612,370957.0
2019-08-06 09:40:00,139.57,139.85,138.76,139.8,181399.0,129.0704,129.3294,128.3214,129.2831,181399.0
2019-08-06 09:50:00,139.73,140.77,138.92,139.3,171773.0,129.2184,130.1801,128.4693,128.8207,171773.0
2019-08-06 10:00:00,139.39,139.44,137.15,137.15,100411.0,128.904,128.9502,126.8325,126.8325,100411.0
2019-08-06 10:10:00,137.22,137.3,134.81,134.96,113893.0,126.8972,126.9712,124.6685,124.8072,113893.0
2019-08-06 10:20:00,134.99,136.0,134.58,135.37,111996.0,124.835,125.769,124.4558,125.1864,111996.0
2019-08-06 10:30:00,135.31,136.03,134.86,135.0,86244.0,125.1309,125.7967,124.7147,124.8442,86244.0
2019-08-06 10:40:00,135.13,135.69,134.22,134.27,39157.0,124.9644,125.4823,124.1229,124.1691,39157.0
2019-08-06 10:50:00,134.28,134.89,133.82,134.59,71593.0,124.1784,124.7425,123.753,124.4651,71593.0
2019-08-06 11:00:00,134.63,134.67,134.26,134.26,25977.0,124.502,124.539,124.1599,124.1599,25977.0
2019-08-06 11:10:00,134.34,134.41,133.5,133.62,36462.0,124.2339,124.2986,123.4571,123.568,36462.0
2019-08-06 11:20:00,133.47,134.24,133.28,134.12,34875.0,123.4293,124.1414,123.2536,124.0304,34875.0
2019-08-06 11:30:00,134.18,134.37,132.98,133.33,35015.0,124.0859,124.2616,122.9762,123.2998,35015.0
2019-08-06 11:40:00,133.34,134.03,133.34,134.03,19657.0,123.3091,123.9472,123.3091,123.9472,19657.0
2019-08-06 11:50:00,134.01,134.19,133.36,133.97,28994.0,123.9287,124.0951,123.3276,123.8917,28994.0
2019-08-06 12:00:00,134.03,134.15,133.24,133.48,28058.0,123.9472,124.0582,123.2166,123.4386,28058.0
2019-08-06 12:10:00,133.34,134.22,133.34,134.22,21929.0,123.3091,124.1229,123.3091,124.1229,21929.0
2019-08-06 12:20:00,134.25,134.39,133.73,133.96,34385.0,124.1506,124.2801,123.6698,123.8824,34385.0
2019-08-06 12:30:00,133.95,134.12,133.67,134.06,39440.0,123.8732,124.0304,123.6143,123.9749,39440.0
2019-08-06 12:40:00,134.07,134.25,133.82,134.11,17910.0,123.9842,124.1506,123.753,124.0212,17910.0
2019-08-06 12:50:00,134.01,134.15,133.59,133.59,23988.0,123.9287,124.0582,123.5403,123.5403,23988.0
2019-08-06 13:00:00,133.56,134.17,133.33,134.1,31054.0,123.5125,124.0767,123.2998,124.0119,31054.0
2019-08-06 13:10:00,134.08,134.45,133.8,133.89,26063.0,123.9934,124.3356,123.7345,123.8177,26063.0
2019-08-06 13:20:00,133.83,134.32,133.83,134.13,20157.0,123.7622,124.2154,123.7622,124.0397,20157.0
2019-08-06 13:30:00,134.13,134.56,133.99,134.56,19207.0,124.0397,124.4373,123.9102,124.4373,19207.0
2019-08-06 13:40:00,134.54,134.74,134.35,134.73,18539.0,124.4188,124.6038,124.2431,124.5945,18539.0
2019-08-06 13:50:00,134.72,135.0,134.72,135.0,24783.0,124.5853,124.8442,124.5853,124.8442,24783.0
2019-08-06 14:00:00,134.97,135.24,134.79,135.24,26209.0,124.8165,125.0662,124.65,125.0662,26209.0
2019-08-06 14:10:00,135.24,135.8,135.07,135.77,24214.0,125.0662,125.584,124.9089,125.5563,24214.0
2019-08-06 14:20:00,135.79,136.21,135.49,136.12,37595.0,125.5748,125.9632,125.2974,125.88,37595.0
2019-08-06 14:30:00,136.08,136.51,135.96,136.39,66653.0,125.843,126.2406,125.732,126.1296,66653.0
2019-08-06 14:40:00,136.36,136.49,136.02,136.41,29583.0,126.1019,126.2221,125.7875,126.1481,29583.0
2019-08-06 14:50:00,136.54,136.67,135.6,135.62,31984.0,126.2684,126.3886,125.3991,125.4176,31984.0
2019-08-06 15:00:00,135.64,135.7,135.33,135.35,35325.0,125.4361,125.4916,125.1494,125.1679,35325.0
2019-08-06 15:10:00,135.33,135.75,135.15,135.53,29322.0,125.1494,125.5378,124.9829,125.3343,29322.0
2019-08-06 15:20:00,135.52,135.78,135.1,135.21,23405.0,125.3251,125.5655,124.9367,125.0384,23405.0
2019-08-06 15:30:00,135.19,135.2,134.74,135.0,43179.0,125.0199,125.0292,124.6038,124.8442,43179.0
2019-08-06 15:40:00,135.0,135.08,134.75,134.98,66771.0,124.8442,124.9182,124.613,124.8257,66771.0
2019-08-06 15:50:00,134.99,137.2,134.99,135.76,286507.0,124.835,126.8787,124.835,125.547,286507.0
2019-08-07 09:30:00,134.16,135.33,134.0,135.33,87031.0,124.0674,125.1494,123.9194,125.1494,87031.0
2019-08-07 09:40:00,135.36,135.36,133.46,133.73,66649.0,125.1771,125.1771,123.4201,123.6698,66649.0
2019-08-07 09:50:00,133.72,134.4,133.57,134.23,24165.0,123.6605,124.2893,123.5218,124.1321,24165.0
2019-08-07 10:00:00,134.22,134.38,133.8,134.1,16241.0,124.1229,124.2709,123.7345,124.0119,16241.0
2019-08-07 10:10:00,134.2,135.01,134.0,134.73,11668.0,124.1044,124.8535,123.9194,124.5945,11668.0
2019-08-07 10:20:00,134.59,134.83,133.91,134.09,12085.0,124.4651,124.687,123.8362,124.0027,12085.0
2019-08-07 10:30:00,134.28,135.62,134.16,135.44,16176.0,124.1784,125.4176,124.0674,125.2511,16176.0
2019-08-07 10:40:00,135.43,135.45,134.38,134.51,13423.0,125.2419,125.2604,124.2709,124.3911,13423.0
2019-08-07 10:50:00,134.6,135.6,134.53,135.22,16086.0,124.4743,125.3991,124.4096,125.0477,16086.0
2019-08-07 11:00:00,135.14,135.14,133.92,134.26,18933.0,124.9737,124.9737,123.8455,124.1599,18933.0
2019-08-07 11:10:00,134.31,134.94,134.27,134.58,27761.0,124.2061,124.7887,124.1691,124.4558,27761.0
2019-08-07 11:20:00,134.65,134.68,134.16,134.31,8389.0,124.5205,124.5483,124.0674,124.2061,8389.0
2019-08-07 11:30:00,134.32,134.41,134.05,134.13,10107.0,124.2154,124.2986,123.9657,124.0397,10107.0
2019-08-07 11:40:00,134.1,134.17,133.79,134.02,9025.0,124.0119,124.0767,123.7252,123.9379,9025.0
2019-08-07 11:50:00,133.99,134.45,133.89,134.0,13752.0,123.9102,124.3356,123.8177,123.9194,13752.0
2019-08-07 12:00:00,134.0,134.14,133.55,133.66,11730.0,123.9194,124.0489,123.5033,123.605,11730.0
2019-08-07 12:10:00,133.73,133.96,133.58,133.84,10906.0,123.6698,123.8824,123.531,123.7715,10906.0
2019-08-07 12:20:00,133.77,134.0,133.53,133.99,10499.0,123.7067,123.9194,123.4848,123.9102,10499.0
2019-08-07 12:30:00,133.98,134.46,133.98,134.32,7247.0,123.9009,124.3448,123.9009,124.2154,7247.0
2019-08-07 12:40:00,134.28,134.77,134.28,134.66,13733.0,124.1784,124.6315,124.1784,124.5298,13733.0
2019-08-07 12:50:00,134.63,135.02,134.4,134.44,28270.0,124.502,124.8627,124.2893,124.3263,28270.0
2019-08-07 13:00:00,134.47,134.5,134.1,134.28,6341.0,124.3541,124.3818,124.0119,124.1784,6341.0
2019-08-07 13:10:00,134.26,134.26,133.55,133.72,8843.0,124.1599,124.1599,123.5033,123.6605,8843.0
2019-08-07 13:20:00,133.76,134.02,133.64,134.0,5529.0,123.6975,123.9379,123.5865,123.9194,5529.0
2019-08-07 13:30:00,134.04,134.72,134.04,134.68,6206.0,123.9564,124.5853,123.9564,124.5483,6206.0
2019-08-07 13:40:00,134.75,135.03,134.73,134.89,11204.0,124.613,124.872,124.5945,124.7425,11204.0
2019-08-07 13:50:00,134.93,135.13,134.69,134.69,8347.0,124.7795,124.9644,124.5575,124.5575,8347.0
2019-08-07 14:00:00,134.76,135.28,134.72,135.22,6662.0,124.6223,125.1031,124.5853,125.0477,6662.0
2019-08-07 14:10:00,135.25,135.25,134.06,134.18,16322.0,125.0754,125.0754,123.9749,124.0859,16322.0
2019-08-07 14:20:00,134.2,134.55,134.02,134.54,9305.0,124.1044,124.4281,123.9379,124.4188,9305.0
2019-08-07 14:30:00,134.5,134.76,134.38,134.45,9894.0,124.3818,124.6223,124.2709,124.3356,9894.0
2019-08-07 14:40:00,134.44,135.07,134.43,134.72,9232.0,124.3263,124.9089,124.3171,124.5853,9232.0
2019-08-07 14:50:00,134.82,134.95,134.68,134.83,6399.0,124.6778,124.798,124.5483,124.687,6399.0
2019-08-07 15:00:00,134.92,134.95,134.55,134.59,9300.0,124.7702,124.798,124.4281,124.4651,9300.0
2019-08-07 15:10:00,134.55,134.78,134.25,134.78,11190.0,124.4281,124.6408,124.1506,124.6408,11190.0
2019-08-07 15:20:00,134.9,134.98,134.69,134.94,12103.0,124.7517,124.8257,124.5575,124.7887,12103.0
2019-08-07 15:30:00,134.93,135.07,134.75,135.05,22009.0,124.7795,124.9089,124.613,124.8905,22009.0
2019-08-07 15:40:00,135.04,135.04,134.4,134.41,35851.0,124.8812,124.8812,124.2893,124.2986,35851.0
2019-08-07 15:50:00,134.4,134.51,134.06,134.14,138145.0,124.2893,124.3911,123.9749,124.0489,138145.0
2019-08-08 09:30:00,135.94,135.94,134.74,135.24,50321.0,125.7135,125.7135,124.6038,125.0662,50321.0
2019-08-08 09:40:00,135.2,135.45,134.8,135.13,27157.0,125.0292,125.2604,124.6593,124.9644,27157.0
2019-08-08 09:50:00,135.06,135.64,134.86,135.23,20238.0,124.8997,125.4361,124.7147,125.0569,20238.0
2019-08-08 10:00:00,135.27,136.17,135.16,135.85,22591.0,125.0939,125.9262,124.9922,125.6303,22591.0
2019-08-08 10:10:00,135.78,136.65,135.78,136.28,14476.0,125.5655,126.3701,125.5655,126.0279,14476.0
2019-08-08 10:20:00,136.24,136.6,136.14,136.38,10307.0,125.9909,126.3238,125.8985,126.1204,10307.0
2019-08-08 10:30:00,136.4,136.86,136.28,136.53,17003.0,126.1389,126.5643,126.0279,126.2591,17003.0
2019-08-08 10:40:00,136.48,136.49,135.94,136.01,26040.0,126.2129,126.2221,125.7135,125.7782,26040.0
2019-08-08 10:50:00,136.0,136.69,136.0,136.57,18221.0,125.769,126.4071,125.769,126.2961,18221.0
2019-08-08 11:00:00,136.52,136.56,136.32,136.5,10166.0,126.2499,126.2869,126.0649,126.2314,10166.0
2019-08-08 11:10:00,136.49,136.71,136.41,136.51,12690.0,126.2221,126.4256,126.1481,126.2406,12690.0
2019-08-08 11:20:00,136.54,136.67,136.23,136.24,12422.0,126.2684,126.3886,125.9817,125.9909,12422.0
2019-08-08 11:30:00,136.21,136.45,136.19,136.39,17154.0,125.9632,126.1851,125.9447,126.1296,17154.0
2019-08-08 11:40:00,136.42,136.6,136.38,136.45,14563.0,126.1574,126.3238,126.1204,126.1851,14563.0
2019-08-08 11:50:00,136.4,136.49,136.25,136.35,14514.0,126.1389,126.2221,126.0002,126.0927,14514.0
2019-08-08 12:00:00,136.39,136.5,136.13,136.35,15132.0,126.1296,126.2314,125.8892,126.0927,15132.0
2019-08-08 12:10:00,136.37,136.4,136.21,136.27,14475.0,126.1111,126.1389,125.9632,126.0187,14475.0
2019-08-08 12:20:00,136.26,136.32,136.17,136.17,11196.0,126.0094,126.0649,125.9262,125.9262,11196.0
2019-08-08 12:30:00,136.16,136.3,136.06,136.11,16156.0,125.9169,126.0464,125.8245,125.8707,16156.0
2019-08-08 12:40:00,136.14,136.19,136.03,136.14,16533.0,125.8985,125.9447,125.7967,125.8985,16533.0
2019-08-08 12:50:00,136.12,136.22,136.07,136.12,21500.0,125.88,125.9724,125.8337,125.88,21500.0
2019-08-08 13:00:00,136.17,136.35,136.07,136.11,16897.0,125.9262,126.0927,125.8337,125.8707,16897.0
2019-08-08 13:10:00,136.07,136.16,135.92,136.14,30483.0,125.8337,125.9169,125.695,125.8985,30483.0
2019-08-08 13:20:00,136.17,136.39,136.09,136.29,15672.0,125.9262,126.1296,125.8522,126.0372,15672.0
2019-08-08 13:30:00,136.32,136.61,136.3,136.59,18010.0,126.0649,126.3331,126.0464,126.3146,18010.0
2019-08-08 13:40:00,136.57,136.71,136.5,136.64,14541.0,126.2961,126.4256,126.2314,126.3608,14541.0
2019-08-08 13:50:00,136.65,136.94,136.63,136.82,14324.0,126.3701,126.6383,126.3516,126.5273,14324.0
2019-08-08 14:00:00,136.82,136.86,136.34,136.39,16185.0,126.5273,126.5643,126.0834,126.1296,16185.0
2019-08-08 14:10:00,136.44,136.68,136.41,136.47,12840.0,126.1759,126.3978,126.1481,126.2036,12840.0
2019-08-08 14:20:00,136.51,136.55,136.38,136.49,11232.0,126.2406,126.2776,126.1204,126.2221,11232.0
2019-08-08 14:30:00,136.57,136.73,136.55,136.59,22285.0,126.2961,126.4441,126.2776,126.3146,22285.0
2019-08-08 14:40:00,136.59,136.8,136.15,136.23,30689.0,126.3146,126.5088,125.9077,125.9817,30689.0
2019-08-08 14:50:00,136.25,136.57,136.23,136.52,15468.0,126.0002,126.2961,125.9817,126.2499,15468.0
2019-08-08 15:00:00,136.56,136.94,136.54,136.77,15100.0,126.2869,126.6383,126.2684,126.4811,15100.0
2019-08-08 15:10:00,136.82,137.06,136.69,136.92,20020.0,126.5273,126.7492,126.4071,126.6198,20020.0
2019-08-08 15:20:00,136.96,137.19,136.81,137.13,26945.0,126.6568,126.8695,126.518,126.814,26945.0
2019-08-08 15:30:00,137.11,137.4,137.07,137.32,34118.0,126.7955,127.0637,126.7585,126.9897,34118.0
2019-08-08 15:40:00,137.31,137.64,137.28,137.42,30856.0,126.9804,127.2856,126.9527,127.0822,30856.0
2019-08-08 15:50:00,137.38,137.46,137.06,137.37,151850.0,127.0452,127.1192,126.7492,127.0359,151850.0
2019-08-09 09:30:00,136.35,136.91,135.5,135.68,32154.0,126.0927,126.6105,125.3066,125.4731,32154.0
2019-08-09 09:40:00,135.67,135.82,135.01,135.31,13849.0,125.4638,125.6025,124.8535,125.1309,13849.0
2019-08-09 09:50:00,135.23,135.28,134.76,135.09,9101.0,125.0569,125.1031,124.6223,124.9274,9101.0
2019-08-09 10:00:00,135.17,135.72,134.03,134.31,20317.0,125.0014,125.51,123.9472,124.2061,20317.0
2019-08-09 10:10:00,134.42,135.02,134.41,134.72,8870.0,124.3078,124.8627,124.2986,124.5853,8870.0
2019-08-09 10:20:00,134.72,134.91,134.42,134.47,9759.0,124.5853,124.761,124.3078,124.3541,9759.0
2019-08-09 10:30:00,134.48,134.81,134.39,134.71,50274.0,124.3633,124.6685,124.2801,124.576,50274.0
2019-08-09 10:40:00,134.74,134.91,134.52,134.85,25306.0,124.6038,124.761,124.4003,124.7055,25306.0
2019-08-09 10:50:00,134.87,135.34,134.86,135.12,4848.0,124.724,125.1586,124.7147,124.9552,4848.0
2019-08-09 11:00:00,135.1,135.13,134.66,134.74,11846.0,124.9367,124.9644,124.5298,124.6038,11846.0
2019-08-09 11:10:00,134.74,135.08,134.72,134.93,6600.0,124.6038,124.9182,124.5853,124.7795,6600.0
2019-08-09 11:20:00,135.01,135.08,134.39,134.43,17043.0,124.8535,124.9182,124.2801,124.3171,17043.0
2019-08-09 11:30:00,134.45,134.76,134.41,134.58,12800.0,124.3356,124.6223,124.2986,124.4558,12800.0
2019-08-09 11:40:00,134.61,135.16,134.51,135.15,4618.0,124.4836,124.9922,124.3911,124.9829,4618.0
2019-08-09 11:50:00,135.13,135.13,134.43,134.56,4500.0,124.9644,124.9644,124.3171,124.4373,4500.0
2019-08-09 12:00:00,134.54,134.92,134.54,134.85,6600.0,124.4188,124.7702,124.4188,124.7055,6600.0
2019-08-09 12:10:00,134.94,134.98,134.61,134.61,6401.0,124.7887,124.8257,124.4836,124.4836,6401.0
2019-08-09 12:20:00,134.66,135.03,134.64,134.91,7370.0,124.5298,124.872,124.5113,124.761,7370.0
2019-08-09 12:30:00,134.88,135.1,134.88,135.09,6386.0,124.7332,124.9367,124.7332,124.9274,6386.0
2019-08-09 12:40:00,135.13,135.35,135.07,135.29,6500.0,124.9644,125.1679,124.9089,125.1124,6500.0
2019-08-09 12:50:00,135.37,136.11,135.27,135.79,10699.0,125.1864,125.8707,125.0939,125.5748,10699.0
2019-08-09 13:00:00,135.79,136.16,135.75,136.11,6601.0,125.5748,125.9169,125.5378,125.8707,6601.0
2019-08-09 13:10:00,136.08,136.44,136.02,136.37,9200.0,125.843,126.1759,125.7875,126.1111,9200.0
2019-08-09 13:20:00,136.37,136.84,136.37,136.66,14611.0,126.1111,126.5458,126.1111,126.3793,14611.0
2019-08-09 13:30:00,136.71,137.17,136.71,137.01,10253.0,126.4256,126.851,126.4256,126.703,10253.0
2019-08-09 13:40:00,137.08,137.26,137.02,137.11,7008.0,126.7677,126.9342,126.7123,126.7955,7008.0
2019-08-09 13:50:00,137.14,137.14,136.65,136.72,7918.0,126.8232,126.8232,126.3701,126.4348,7918.0
2019-08-09 14:00:00,136.71,136.81,136.57,136.64,7180.0,126.4256,126.518,126.2961,126.3608,7180.0
2019-08-09 14:10:00,136.65,136.71,136.36,136.46,9551.0,126.3701,126.4256,126.1019,126.1944,9551.0
2019-08-09 14:20:00,136.47,136.81,136.47,136.75,5833.0,126.2036,126.518,126.2036,126.4626,5833.0
2019-08-09 14:30:00,136.81,136.99,136.49,136.5,9468.0,126.518,126.6845,126.2221,126.2314,9468.0
2019-08-09 14:40:00,136.53,136.63,136.37,136.37,9033.0,126.2591,126.3516,126.1111,126.1111,9033.0
2019-08-09 14:50:00,136.34,136.34,136.0,136.07,23309.0,126.0834,126.0834,125.769,125.8337,23309.0
2019-08-09 15:00:00,136.06,136.46,135.93,136.34,14173.0,125.8245,126.1944,125.7043,126.0834,14173.0
2019-08-09 15:10:00,136.31,136.4,136.01,136.12,15451.0,126.0557,126.1389,125.7782,125.88,15451.0
2019-08-09 15:20:00,136.11,136.34,136.11,136.29,9134.0,125.8707,126.0834,125.8707,126.0372,9134.0
2019-08-09 15:30:00,136.24,136.69,136.23,136.54,22249.0,125.9909,126.4071,125.9817,126.2684,22249.0
2019-08-09 15:40:00,136.57,136.64,136.46,136.51,30776.0,126.2961,126.3608,126.1944,126.2406,30776.0
2019-08-09 15:50:00,136.48,136.57,136.08,136.14,99575.0,126.2129,126.2961,125.843,125.8985,99575.0
2019-08-12 09:30:00,135.0,135.24,134.12,135.12,24732.0,124.8442,125.0662,124.0304,124.9552,24732.0
2019-08-12 09:40:00,135.18,135.87,134.89,135.52,11611.0,125.0107,125.6488,124.7425,125.3251,11611.0
2019-08-12 09:50:00,135.65,135.78,135.04,135.04,11263.0,125.4453,125.5655,124.8812,124.8812,11263.0
2019-08-12 10:00:00,135.13,135.5,134.75,134.76,26638.0,124.9644,125.3066,124.613,124.6223,26638.0
2019-08-12 10:10:00,134.76,135.2,134.49,135.2,12344.0,124.6223,125.0292,124.3726,125.0292,12344.0
2019-08-12 10:20:00,135.32,135.9,135.32,135.51,18075.0,125.1401,125.6765,125.1401,125.3158,18075.0
2019-08-12 10:30:00,135.53,135.74,135.07,135.07,10859.0,125.3343,125.5285,124.9089,124.9089,10859.0
2019-08-12 10:40:00,135.17,135.27,134.63,134.81,13919.0,125.0014,125.0939,124.502,124.6685,13919.0
2019-08-12 10:50:00,134.77,135.0,134.77,134.86,5584.0,124.6315,124.8442,124.6315,124.7147,5584.0
2019-08-12 11:00:00,134.84,135.13,134.84,135.0,15081.0,124.6962,124.9644,124.6962,124.8442,15081.0
2019-08-12 11:10:00,134.93,134.93,134.52,134.86,11729.0,124.7795,124.7795,124.4003,124.7147,11729.0
2019-08-12 11:20:00,134.95,135.17,134.93,135.05,4028.0,124.798,125.0014,124.7795,124.8905,4028.0
2019-08-12 11:30:00,135.13,135.29,135.01,135.02,5027.0,124.9644,125.1124,124.8535,124.8627,5027.0
2019-08-12 11:40:00,135.03,135.69,135.0,135.68,4946.0,124.872,125.4823,124.8442,125.4731,4946.0
2019-08-12 11:50:00,135.64,135.72,135.59,135.59,3472.0,125.4361,125.51,125.3898,125.3898,3472.0
2019-08-12 12:00:00,135.67,135.67,135.28,135.45,8303.0,125.4638,125.4638,125.1031,125.2604,8303.0
2019-08-12 12:10:00,135.51,135.6,135.33,135.54,6675.0,125.3158,125.3991,125.1494,125.3436,6675.0
2019-08-12 12:20:00,135.59,135.71,135.54,135.66,3294.0,125.3898,125.5008,125.3436,125.4546,3294.0
2019-08-12 12:30:00,135.76,135.83,135.66,135.8,5155.0,125.547,125.6118,125.4546,125.584,5155.0
2019-08-12 12:40:00,135.85,135.85,135.39,135.47,5513.0,125.6303,125.6303,125.2049,125.2789,5513.0
2019-08-12 12:50:00,135.52,135.66,135.39,135.56,3511.0,125.3251,125.4546,125.2049,125.3621,3511.0
2019-08-12 13:00:00,135.57,135.66,135.46,135.52,5693.0,125.3713,125.4546,125.2696,125.3251,5693.0
2019-08-12 13:10:00,135.52,135.72,135.24,135.24,6306.0,125.3251,125.51,125.0662,125.0662,6306.0
2019-08-12 13:20:00,135.22,135.42,135.21,135.34,5061.0,125.0477,125.2326,125.0384,125.1586,5061.0
2019-08-12 13:30:00,135.28,135.36,135.08,135.08,4515.0,125.1031,125.1771,124.9182,124.9182,4515.0
2019-08-12 13:40:00,135.05,135.22,134.92,135.0,5243.0,124.8905,125.0477,124.7702,124.8442,5243.0
2019-08-12 13:50:00,135.0,135.1,134.95,135.01,4321.0,124.8442,124.9367,124.798,124.8535,4321.0
2019-08-12 14:00:00,134.94,135.02,134.82,134.88,7547.0,124.7887,124.8627,124.6778,124.7332,7547.0
2019-08-12 14:10:00,134.82,135.02,134.72,134.73,4571.0,124.6778,124.8627,124.5853,124.5945,4571.0
2019-08-12 14:20:00,134.66,134.85,134.5,134.53,27847.0,124.5298,124.7055,124.3818,124.4096,27847.0
2019-08-12 14:30:00,134.49,134.57,134.15,134.15,12281.0,124.3726,124.4466,124.0582,124.0582,12281.0
2019-08-12 14:40:00,134.11,134.14,133.75,133.84,8236.0,124.0212,124.0489,123.6882,123.7715,8236.0
2019-08-12 14:50:00,133.85,134.09,133.65,133.83,12363.0,123.7807,124.0027,123.5958,123.7622,12363.0
2019-08-12 15:00:00,133.82,134.18,133.77,134.18,12978.0,123.753,124.0859,123.7067,124.0859,12978.0
2019-08-12 15:10:00,134.11,134.38,134.06,134.26,14768.0,124.0212,124.2709,123.9749,124.1599,14768.0
2019-08-12 15:20:00,134.18,134.33,133.43,134.33,54403.0,124.0859,124.2246,123.3923,124.2246,54403.0
2019-08-12 15:30:00,134.28,134.35,133.79,134.19,43930.0,124.1784,124.2431,123.7252,124.0951,43930.0
2019-08-12 15:40:00,134.2,134.35,134.09,134.11,33055.0,124.1044,124.2431,124.0027,124.0212,33055.0
2019-08-12 15:50:00,134.12,134.37,134.12,134.19,64961.0,124.0304,124.2616,124.0304,124.0951,64961.0
2019-08-13 09:30:00,132.55,133.37,132.28,133.15,84657.0,122.5785,123.3368,122.3288,123.1334,84657.0
2019-08-13 09:40:00,133.15,134.6,132.7,134.21,103737.0,123.1334,124.4743,122.7172,124.1136,103737.0
2019-08-13 09:50:00,134.25,135.71,133.98,135.71,130277.0,124.1506,125.5008,123.9009,125.5008,130277.0
2019-08-13 10:00:00,135.46,135.75,135.21,135.53,33691.0,125.2696,125.5378,125.0384,125.3343,33691.0
2019-08-13 10:10:00,135.47,136.09,135.22,136.09,106159.0,125.2789,125.8522,125.0477,125.8522,106159.0
2019-08-13 10:20:00,136.16,137.0,135.98,136.89,31463.0,125.9169,126.6938,125.7505,126.592,31463.0
2019-08-13 10:30:00,137.0,137.13,136.55,136.67,47990.0,126.6938,126.814,126.2776,126.3886,47990.0
2019-08-13 10:40:00,136.7,136.7,136.24,136.24,20770.0,126.4163,126.4163,125.9909,125.9909,20770.0
2019-08-13 10:50:00,136.19,136.31,135.37,135.48,34519.0,125.9447,126.0557,125.1864,125.2881,34519.0
2019-08-13 11:00:00,135.47,135.89,135.27,135.83,22293.0,125.2789,125.6673,125.0939,125.6118,22293.0
2019-08-13 11:10:00,135.84,136.15,135.11,135.24,14163.0,125.621,125.9077,124.9459,125.0662,14163.0
2019-08-13 11:20:00,135.25,135.34,134.95,135.11,21715.0,125.0754,125.1586,124.798,124.9459,21715.0
2019-08-13 11:30:00,135.06,135.56,134.82,135.36,23450.0,124.8997,125.3621,124.6778,125.1771,23450.0
2019-08-13 11:40:00,135.53,135.58,135.41,135.41,4869.0,125.3343,125.3806,125.2234,125.2234,4869.0
2019-08-13 11:50:00,135.41,135.91,135.29,135.91,11342.0,125.2234,125.6858,125.1124,125.6858,11342.0
2019-08-13 12:00:00,135.92,136.19,135.8,136.13,9552.0,125.695,125.9447,125.584,125.8892,9552.0
2019-08-13 12:10:00,136.2,136.49,136.18,136.49,5858.0,125.9539,126.2221,125.9354,126.2221,5858.0
2019-08-13 12:20:00,136.42,136.62,136.3,136.36,12892.0,126.1574,126.3423,126.0464,126.1019,12892.0
2019-08-13 12:30:00,136.35,136.45,135.85,136.12,15516.0,126.0927,126.1851,125.6303,125.88,15516.0
2019-08-13 12:40:00,136.28,136.28,136.01,136.05,14850.0,126.0279,126.0279,125.7782,125.8152,14850.0
2019-08-13 12:50:00,136.01,136.07,135.77,135.79,11418.0,125.7782,125.8337,125.5563,125.5748,11418.0
2019-08-13 13:00:00,135.8,135.94,135.67,135.68,15125.0,125.584,125.7135,125.4638,125.4731,15125.0
2019-08-13 13:10:00,135.75,135.84,135.28,135.43,9426.0,125.5378,125.621,125.1031,125.2419,9426.0
2019-08-13 13:20:00,135.41,135.42,135.17,135.3,21583.0,125.2234,125.2326,125.0014,125.1216,21583.0
2019-08-13 13:30:00,135.3,135.41,135.16,135.21,18241.0,125.1216,125.2234,124.9922,125.0384,18241.0
2019-08-13 13:40:00,135.22,135.31,135.14,135.2,6776.0,125.0477,125.1309,124.9737,125.0292,6776.0
2019-08-13 13:50:00,135.26,135.46,135.26,135.42,25462.0,125.0847,125.2696,125.0847,125.2326,25462.0
2019-08-13 14:00:00,135.46,136.01,135.44,135.88,13377.0,125.2696,125.7782,125.2511,125.658,13377.0
2019-08-13 14:10:00,135.83,136.03,135.83,135.9,8449.0,125.6118,125.7967,125.6118,125.6765,8449.0
2019-08-13 14:20:00,135.98,136.05,135.8,135.93,18738.0,125.7505,125.8152,125.584,125.7043,18738.0
2019-08-13 14:30:00,135.96,136.01,135.77,135.85,37548.0,125.732,125.7782,125.5563,125.6303,37548.0
2019-08-13 14:40:00,135.85,135.92,135.75,135.83,17998.0,125.6303,125.695,125.5378,125.6118,17998.0
2019-08-13 14:50:00,135.79,136.0,135.79,136.0,10500.0,125.5748,125.769,125.5748,125.769,10500.0
2019-08-13 15:00:00,135.97,136.07,135.74,135.74,14171.0,125.7412,125.8337,125.5285,125.5285,14171.0
2019-08-13 15:10:00,135.72,135.87,135.63,135.77,11538.0,125.51,125.6488,125.4268,125.5563,11538.0
2019-08-13 15:20:00,135.77,135.77,135.39,135.52,19356.0,125.5563,125.5563,125.2049,125.3251,19356.0
2019-08-13 15:30:00,135.48,135.48,135.16,135.3,45137.0,125.2881,125.2881,124.9922,125.1216,45137.0
2019-08-13 15:40:00,135.3,135.32,135.02,135.13,40903.0,125.1216,125.1401,124.8627,124.9644,40903.0
2019-08-13 15:50:00,135.12,135.38,135.0,135.24,153355.0,124.9552,125.1956,124.8442,125.0662,153355.0
2019-08-14 09:30:00,131.98,133.09,130.89,133.05,42971.0,122.7496,123.782,121.7358,123.7447,42971.0
2019-08-14 09:40:00,132.98,133.18,132.41,133.15,10560.0,123.6796,123.8657,123.1495,123.8378,10560.0
2019-08-14 09:50:00,132.93,134.03,132.8,133.69,9338.0,123.6331,124.6562,123.5122,124.34,9338.0
2019-08-14 10:00:00,133.56,133.69,132.91,133.39,19416.0,124.2191,124.34,123.6145,124.061,19416.0
2019-08-14 10:10:00,133.35,133.35,132.8,132.86,7359.0,124.0238,124.0238,123.5122,123.568,7359.0
2019-08-14 10:20:00,132.75,133.48,132.75,133.35,6715.0,123.4657,124.1447,123.4657,124.0238,6715.0
2019-08-14 10:30:00,133.41,133.43,132.58,132.66,4097.0,124.0796,124.0982,123.3076,123.382,4097.0
2019-08-14 10:40:00,132.41,132.93,132.41,132.65,12220.0,123.1495,123.6331,123.1495,123.3727,12220.0
2019-08-14 10:50:00,132.64,132.64,131.54,131.54,18195.0,123.3634,123.3634,122.3404,122.3404,18195.0
2019-08-14 11:00:00,131.54,131.65,131.21,131.39,24484.0,122.3404,122.4427,122.0334,122.2008,24484.0
2019-08-14 11:10:00,131.42,131.5,131.08,131.39,8350.0,122.2287,122.3032,121.9125,122.2008,8350.0
2019-08-14 11:20:00,131.43,132.03,131.4,131.89,15914.0,122.238,122.7961,122.2101,122.6659,15914.0
2019-08-14 11:30:00,131.91,132.27,131.87,132.05,8299.0,122.6845,123.0193,122.6473,122.8147,8299.0
2019-08-14 11:40:00,132.02,132.02,131.41,131.46,11048.0,122.7868,122.7868,122.2194,122.266,11048.0
2019-08-14 11:50:00,131.58,131.58,130.92,131.11,11271.0,122.3776,122.3776,121.7637,121.9404,11271.0
2019-08-14 12:00:00,130.94,130.95,130.53,130.7,10789.0,121.7823,121.7916,121.401,121.5591,10789.0
2019-08-14 12:10:00,130.63,130.98,130.51,130.8,21266.0,121.494,121.8195,121.3824,121.6521,21266.0
2019-08-14 12:20:00,130.81,130.96,130.61,130.78,8291.0,121.6614,121.8009,121.4754,121.6335,8291.0
2019-08-14 12:30:00,130.8,131.19,130.79,130.95,10339.0,121.6521,122.0148,121.6428,121.7916,10339.0
2019-08-14 12:40:00,131.0,131.0,130.72,130.76,7382.0,121.8381,121.8381,121.5777,121.6149,7382.0
2019-08-14 12:50:00,130.68,130.82,130.55,130.64,7230.0,121.5405,121.6707,121.4196,121.5033,7230.0
2019-08-14 13:00:00,130.6,130.88,130.43,130.84,6545.0,121.4661,121.7265,121.308,121.6893,6545.0
2019-08-14 13:10:00,130.9,131.08,130.75,130.79,6900.0,121.7451,121.9125,121.6056,121.6428,6900.0
2019-08-14 13:20:00,130.74,131.76,130.74,131.66,11150.0,121.5963,122.545,121.5963,122.452,11150.0
2019-08-14 13:30:00,131.55,131.86,131.45,131.8,7479.0,122.3497,122.638,122.2566,122.5822,7479.0
2019-08-14 13:40:00,131.78,131.96,131.67,131.7,4265.0,122.5636,122.731,122.4613,122.4892,4265.0
2019-08-14 13:50:00,131.69,131.72,131.53,131.58,3338.0,122.4799,122.5078,122.3311,122.3776,3338.0
2019-08-14 14:00:00,131.65,131.65,131.18,131.36,9365.0,122.4427,122.4427,122.0055,122.1729,9365.0
2019-08-14 14:10:00,131.33,131.72,131.33,131.64,4185.0,122.145,122.5078,122.145,122.4334,4185.0
2019-08-14 14:20:00,131.54,131.58,131.11,131.11,11088.0,122.3404,122.3776,121.9404,121.9404,11088.0
2019-08-14 14:30:00,131.2,131.28,131.02,131.03,7213.0,122.0241,122.0985,121.8567,121.866,7213.0
2019-08-14 14:40:00,131.02,131.23,130.89,131.18,12381.0,121.8567,122.052,121.7358,122.0055,12381.0
2019-08-14 14:50:00,131.21,131.47,131.21,131.28,5517.0,122.0334,122.2753,122.0334,122.0985,5517.0
2019-08-14 15:00:00,131.31,131.73,131.14,131.47,13872.0,122.1264,122.5171,121.9683,122.2753,13872.0
2019-08-14 15:10:00,131.45,131.52,131.07,131.07,11418.0,122.2566,122.3218,121.9032,121.9032,11418.0
2019-08-14 15:20:00,131.03,131.71,130.8,131.47,18925.0,121.866,122.4985,121.6521,122.2753,18925.0
2019-08-14 15:30:00,131.42,131.42,130.9,131.28,21586.0,122.2287,122.2287,121.7451,122.0985,21586.0
2019-08-14 15:40:00,131.29,131.43,130.96,131.28,44082.0,122.1078,122.238,121.8009,122.0985,44082.0
2019-08-14 15:50:00,131.33,131.86,131.04,131.05,66923.0,122.145,122.638,121.8753,121.8846,66923.0
2019-08-15 09:30:00,131.32,132.37,131.0,131.16,22990.0,122.1357,123.1123,121.8381,121.9869,22990.0
2019-08-15 09:40:00,131.15,132.46,130.96,132.28,18078.0,121.9776,123.196,121.8009,123.0286,18078.0
2019-08-15 09:50:00,132.28,132.84,132.14,132.81,16782.0,123.0286,123.5494,122.8984,123.5215,16782.0
2019-08-15 10:00:00,132.89,132.97,132.14,132.62,12030.0,123.5959,123.6703,122.8984,123.3448,12030.0
2019-08-15 10:10:00,132.75,133.09,132.75,132.94,4385.0,123.4657,123.782,123.4657,123.6424,4385.0
2019-08-15 10:20:00,132.86,133.06,132.66,132.69,6633.0,123.568,123.754,123.382,123.4099,6633.0
2019-08-15 10:30:00,132.54,132.85,132.22,132.6,9088.0,123.2704,123.5587,122.9728,123.3262,9088.0
2019-08-15 10:40:00,132.47,132.96,132.35,132.35,15373.0,123.2053,123.661,123.0937,123.0937,15373.0
2019-08-15 10:50:00,132.54,132.83,132.17,132.24,7992.0,123.2704,123.5401,122.9263,122.9914,7992.0
2019-08-15 11:00:00,132.17,132.24,131.71,131.79,9546.0,122.9263,122.9914,122.4985,122.5729,9546.0
2019-08-15 11:10:00,131.69,131.87,131.61,131.87,6481.0,122.4799,122.6473,122.4055,122.6473,6481.0
2019-08-15 11:20:00,131.75,132.2,131.51,132.15,7264.0,122.5357,122.9542,122.3125,122.9077,7264.0
2019-08-15 11:30:00,132.18,132.5,132.17,132.47,7439.0,122.9356,123.2332,122.9263,123.2053,7439.0
2019-08-15 11:40:00,132.43,132.48,132.16,132.16,6785.0,123.1681,123.2146,122.917,122.917,6785.0
2019-08-15 11:50:00,132.02,132.45,131.9,132.41,3800.0,122.7868,123.1867,122.6752,123.1495,3800.0
2019-08-15 12:00:00,132.43,132.88,132.35,132.7,12504.0,123.1681,123.5866,123.0937,123.4192,12504.0
2019-08-15 12:10:00,132.53,132.73,132.5,132.64,3336.0,123.2611,123.4471,123.2332,123.3634,3336.0
2019-08-15 12:20:00,132.59,132.63,132.39,132.39,8004.0,123.3169,123.3541,123.1309,123.1309,8004.0
2019-08-15 12:30:00,132.41,132.57,132.28,132.31,6329.0,123.1495,123.2983,123.0286,123.0565,6329.0
2019-08-15 12:40:00,132.29,132.48,132.18,132.18,14000.0,123.0379,123.2146,122.9356,122.9356,14000.0
2019-08-15 12:50:00,132.18,132.24,132.11,132.24,2615.0,122.9356,122.9914,122.8705,122.9914,2615.0
2019-08-15 13:00:00,132.25,132.39,132.16,132.21,5504.0,123.0007,123.1309,122.917,122.9635,5504.0
2019-08-15 13:10:00,132.21,132.44,132.07,132.39,4118.0,122.9635,123.1774,122.8333,123.1309,4118.0
2019-08-15 13:20:00,132.46,132.46,132.01,132.09,8017.0,123.196,123.196,122.7775,122.8519,8017.0
2019-08-15 13:30:00,132.05,132.21,131.9,131.9,4977.0,122.8147,122.9635,122.6752,122.6752,4977.0
2019-08-15 13:40:00,131.88,131.88,131.36,131.38,6465.0,122.6566,122.6566,122.1729,122.1915,6465.0
2019-08-15 13:50:00,131.54,131.54,130.93,131.08,5290.0,122.3404,122.3404,121.773,121.9125,5290.0
2019-08-15 14:00:00,131.1,131.3,130.94,131.23,6356.0,121.9311,122.1171,121.7823,122.052,6356.0
2019-08-15 14:10:00,131.38,131.69,131.38,131.44,7987.0,122.1915,122.4799,122.1915,122.2473,7987.0
2019-08-15 14:20:00,131.41,131.9,131.41,131.85,7849.0,122.2194,122.6752,122.2194,122.6287,7849.0
2019-08-15 14:30:00,131.85,131.97,131.55,131.92,6712.0,122.6287,122.7403,122.3497,122.6938,6712.0
2019-08-15 14:40:00,132.04,132.43,131.95,132.37,5842.0,122.8054,123.1681,122.7217,123.1123,5842.0
2019-08-15 14:50:00,132.36,132.51,132.09,132.51,8228.0,123.103,123.2425,122.8519,123.2425,8228.0
2019-08-15 15:00:00,132.5,133.0,132.48,132.93,22263.0,123.2332,123.6982,123.2146,123.6331,22263.0
2019-08-15 15:10:00,132.95,132.95,132.71,132.81,7111.0,123.6517,123.6517,123.4285,123.5215,7111.0
2019-08-15 15:20:00,132.85,132.85,132.38,132.41,10511.0,123.5587,123.5587,123.1216,123.1495,10511.0
2019-08-15 15:30:00,132.38,132.48,132.16,132.19,18325.0,123.1216,123.2146,122.917,122.9449,18325.0
2019-08-15 15:40:00,132.25,132.7,132.13,132.58,17740.0,123.0007,123.4192,122.8891,123.3076,17740.0
2019-08-15 15:50:00,132.58,132.65,132.01,132.04,76827.0,123.3076,123.3727,122.7775,122.8054,76827.0
2019-08-16 09:30:00,132.94,134.81,132.13,133.96,70866.0,123.6424,125.3817,122.8891,124.5911,70866.0
2019-08-16 09:40:00,133.91,134.77,133.85,134.09,17277.0,124.5446,125.3445,124.4888,124.712,17277.0
2019-08-16 09:50:00,134.0,134.17,133.56,134.0,16983.0,124.6283,124.7864,124.2191,124.6283,16983.0
2019-08-16 10:00:00,133.86,134.01,133.59,133.59,24904.0,124.4981,124.6376,124.247,124.247,24904.0
2019-08-16 10:10:00,133.67,134.22,133.54,133.96,15213.0,124.3214,124.8329,124.2005,124.5911,15213.0
2019-08-16 10:20:00,133.83,134.78,133.83,134.12,34996.0,124.4702,125.3538,124.4702,124.7399,34996.0
2019-08-16 10:30:00,134.11,134.74,134.11,134.72,16002.0,124.7306,125.3166,124.7306,125.298,16002.0
2019-08-16 10:40:00,134.79,135.64,134.68,135.36,15790.0,125.3631,126.1536,125.2607,125.8932,15790.0
2019-08-16 10:50:00,135.32,135.82,135.32,135.82,9914.0,125.856,126.321,125.856,126.321,9914.0
2019-08-16 11:00:00,135.72,135.97,135.58,135.66,15613.0,126.228,126.4605,126.0978,126.1722,15613.0
2019-08-16 11:10:00,135.68,135.79,135.32,135.41,12162.0,126.1908,126.2931,125.856,125.9397,12162.0
2019-08-16 11:20:00,135.41,135.61,135.25,135.44,14742.0,125.9397,126.1257,125.7909,125.9676,14742.0
2019-08-16 11:30:00,135.41,135.52,135.2,135.31,11726.0,125.9397,126.042,125.7444,125.8467,11726.0
2019-08-16 11:40:00,135.33,135.59,135.2,135.58,11408.0,125.8653,126.1071,125.7444,126.0978,11408.0
2019-08-16 11:50:00,135.55,135.71,135.47,135.56,12215.0,126.0699,126.2187,125.9955,126.0792,12215.0
2019-08-16 12:00:00,135.54,135.73,135.24,135.36,24458.0,126.0606,126.2373,125.7816,125.8932,24458.0
2019-08-16 12:10:00,135.37,135.55,135.25,135.34,7700.0,125.9025,126.0699,125.7909,125.8746,7700.0
2019-08-16 12:20:00,135.4,135.6,135.37,135.6,5871.0,125.9304,126.1164,125.9025,126.1164,5871.0
2019-08-16 12:30:00,135.63,135.76,135.46,135.7,6206.0,126.1443,126.2652,125.9862,126.2094,6206.0
2019-08-16 12:40:00,135.7,135.92,135.7,135.86,8237.0,126.2094,126.414,126.2094,126.3582,8237.0
2019-08-16 12:50:00,135.93,135.93,135.73,135.81,8862.0,126.4233,126.4233,126.2373,126.3117,8862.0
2019-08-16 13:00:00,135.85,136.09,135.85,136.09,38809.0,126.3489,126.5721,126.3489,126.5721,38809.0
2019-08-16 13:10:00,136.08,136.14,135.95,136.13,8282.0,126.5628,126.6186,126.4419,126.6093,8282.0
2019-08-16 13:20:00,136.15,136.21,136.02,136.21,3945.0,126.6279,126.6837,126.507,126.6837,3945.0
2019-08-16 13:30:00,136.21,136.28,136.13,136.21,10401.0,126.6837,126.7488,126.6093,126.6837,10401.0
2019-08-16 13:40:00,136.23,136.26,136.06,136.06,5739.0,126.7023,126.7302,126.5442,126.5442,5739.0
2019-08-16 13:50:00,136.03,136.19,135.98,136.18,6075.0,126.5163,126.6651,126.4698,126.6558,6075.0
2019-08-16 14:00:00,136.15,136.15,135.85,135.94,3518.0,126.6279,126.6279,126.3489,126.4326,3518.0
2019-08-16 14:10:00,135.87,136.0,135.77,135.99,4634.0,126.3675,126.4884,126.2745,126.4791,4634.0
2019-08-16 14:20:00,135.99,135.99,135.84,135.9,10609.0,126.4791,126.4791,126.3396,126.3954,10609.0
2019-08-16 14:30:00,135.83,135.83,135.57,135.63,5200.0,126.3303,126.3303,126.0885,126.1443,5200.0
2019-08-16 14:40:00,135.62,135.73,135.57,135.7,5596.0,126.135,126.2373,126.0885,126.2094,5596.0
2019-08-16 14:50:00,135.75,135.78,135.58,135.63,6093.0,126.2559,126.2838,126.0978,126.1443,6093.0
2019-08-16 15:00:00,135.64,136.07,135.64,136.04,11797.0,126.1536,126.5535,126.1536,126.5256,11797.0
2019-08-16 15:10:00,136.04,136.5,135.96,136.49,35686.0,126.5256,126.9535,126.4512,126.9442,35686.0
2019-08-16 15:20:00,136.48,136.52,136.16,136.48,42565.0,126.9349,126.9721,126.6372,126.9349,42565.0
2019-08-16 15:30:00,136.45,136.56,136.38,136.56,46883.0,126.907,127.0093,126.8419,127.0093,46883.0
2019-08-16 15:40:00,136.53,136.59,136.41,136.44,70369.0,126.9814,127.0372,126.8698,126.8977,70369.0
2019-08-16 15:50:00,136.48,136.59,136.08,136.12,113549.0,126.9349,127.0372,126.5628,126.6,113549.0
2019-08-19 09:30:00,138.0,141.8,137.2,139.71,162429.0,128.3486,131.8828,127.6045,129.939,162429.0
2019-08-19 09:40:00,139.75,139.98,139.01,139.13,22404.0,129.9762,130.1901,129.2879,129.3995,22404.0
2019-08-19 09:50:00,139.25,139.31,138.5,138.53,20994.0,129.5111,129.5669,128.8136,128.8415,20994.0
2019-08-19 10:00:00,138.55,139.29,138.48,138.96,24517.0,128.8601,129.5483,128.795,129.2414,24517.0
2019-08-19 10:10:00,139.0,139.34,138.8,139.34,29226.0,129.2786,129.5948,129.0926,129.5948,29226.0
2019-08-19 10:20:00,139.33,139.45,139.04,139.05,29453.0,129.5855,129.6971,129.3158,129.3251,29453.0
2019-08-19 10:30:00,139.05,139.48,138.98,139.4,14318.0,129.3251,129.725,129.26,129.6506,14318.0
2019-08-19 10:40:00,139.4,139.55,139.16,139.25,16103.0,129.6506,129.7902,129.4274,129.5111,16103.0
2019-08-19 10:50:00,139.32,139.5,139.11,139.34,10391.0,129.5762,129.7436,129.3809,129.5948,10391.0
2019-08-19 11:00:00,139.43,139.73,139.42,139.67,21909.0,129.6785,129.9576,129.6692,129.9018,21909.0
2019-08-19 11:10:00,139.72,139.82,139.61,139.68,13913.0,129.9483,130.0413,129.846,129.9111,13913.0
2019-08-19 11:20:00,139.71,139.89,139.56,139.8,18022.0,129.939,130.1064,129.7995,130.0227,18022.0
2019-08-19 11:30:00,139.73,139.97,139.65,139.97,13514.0,129.9576,130.1808,129.8832,130.1808,13514.0
2019-08-19 11:40:00,139.97,140.04,139.68,139.8,11843.0,130.1808,130.2459,129.9111,130.0227,11843.0
2019-08-19 11:50:00,139.91,139.95,139.69,139.87,14190.0,130.125,130.1622,129.9204,130.0878,14190.0
2019-08-19 12:00:00,139.83,139.95,139.73,139.9,9109.0,130.0506,130.1622,129.9576,130.1157,9109.0
2019-08-19 12:10:00,139.9,139.93,139.79,139.9,16208.0,130.1157,130.1436,130.0134,130.1157,16208.0
2019-08-19 12:20:00,139.9,139.93,139.76,139.87,10089.0,130.1157,130.1436,129.9855,130.0878,10089.0
2019-08-19 12:30:00,139.87,139.94,139.8,139.94,9978.0,130.0878,130.1529,130.0227,130.1529,9978.0
2019-08-19 12:40:00,139.94,140.22,139.89,140.17,11845.0,130.1529,130.4133,130.1064,130.3668,11845.0
2019-08-19 12:50:00,140.23,140.23,140.03,140.17,6650.0,130.4226,130.4226,130.2366,130.3668,6650.0
2019-08-19 13:00:00,140.12,140.29,140.01,140.15,13171.0,130.3203,130.4784,130.218,130.3482,13171.0
2019-08-19 13:10:00,140.16,140.27,140.03,140.24,12325.0,130.3575,130.4598,130.2366,130.4319,12325.0
2019-08-19 13:20:00,140.25,140.31,139.88,140.04,18186.0,130.4412,130.497,130.0971,130.2459,18186.0
2019-08-19 13:30:00,140.0,140.08,139.92,140.05,11094.0,130.2087,130.2831,130.1343,130.2552,11094.0
2019-08-19 13:40:00,140.06,140.09,139.71,139.72,12372.0,130.2645,130.2924,129.939,129.9483,12372.0
2019-08-19 13:50:00,139.76,139.81,139.64,139.68,6817.0,129.9855,130.032,129.8739,129.9111,6817.0
2019-08-19 14:00:00,139.66,139.73,139.58,139.66,17050.0,129.8925,129.9576,129.8181,129.8925,17050.0
2019-08-19 14:10:00,139.71,139.74,139.53,139.6,9696.0,129.939,129.9669,129.7716,129.8367,9696.0
2019-08-19 14:20:00,139.55,139.75,139.55,139.75,10776.0,129.7902,129.9762,129.7902,129.9762,10776.0
2019-08-19 14:30:00,139.76,139.77,139.66,139.69,14439.0,129.9855,129.9948,129.8925,129.9204,14439.0
2019-08-19 14:40:00,139.66,139.78,139.63,139.78,9225.0,129.8925,130.0041,129.8646,130.0041,9225.0
2019-08-19 14:50:00,139.79,140.0,139.7,139.91,30804.0,130.0134,130.2087,129.9297,130.125,30804.0
2019-08-19 15:00:00,139.92,139.92,139.69,139.78,39954.0,130.1343,130.1343,129.9204,130.0041,39954.0
2019-08-19 15:10:00,139.77,140.12,139.67,140.08,36319.0,129.9948,130.3203,129.9018,130.2831,36319.0
2019-08-19 15:20:00,140.06,140.2,139.95,140.1,25262.0,130.2645,130.3947,130.1622,130.3017,25262.0
2019-08-19 15:30:00,140.1,140.37,140.06,140.33,46327.0,130.3017,130.5528,130.2645,130.5156,46327.0
2019-08-19 15:40:00,140.35,140.76,140.24,140.75,99845.0,130.5342,130.9155,130.4319,130.9062,99845.0
2019-08-19 15:50:00,140.77,140.77,140.36,140.39,176660.0,130.9248,130.9248,130.5435,130.5714,176660.0
2019-08-20 09:30:00,140.26,140.28,139.21,139.4,23238.0,130.4505,130.4691,129.4739,129.6506,23238.0
2019-08-20 09:40:00,139.52,140.0,139.24,139.75,8741.0,129.7622,130.2087,129.5018,129.9762,8741.0
2019-08-20 09:50:00,139.89,140.35,139.84,140.07,13970.0,130.1064,130.5342,130.0599,130.2738,13970.0
2019-08-20 10:00:00,139.99,140.1,139.87,139.96,19073.0,130.1994,130.3017,130.0878,130.1715,19073.0
2019-08-20 10:10:00,140.08,140.51,140.03,140.47,10899.0,130.2831,130.683,130.2366,130.6458,10899.0
2019-08-20 10:20:00,140.48,141.08,140.45,141.08,13753.0,130.6551,131.2131,130.6272,131.2131,13753.0
2019-08-20 10:30:00,141.08,141.2,140.61,140.61,14271.0,131.2131,131.3248,130.776,130.776,14271.0
2019-08-20 10:40:00,140.59,140.92,140.58,140.73,8681.0,130.7574,131.0643,130.7481,130.8876,8681.0
2019-08-20 10:50:00,140.75,141.24,140.7,141.15,10370.0,130.9062,131.362,130.8597,131.2783,10370.0
2019-08-20 11:00:00,141.15,141.43,141.09,141.42,16141.0,131.2783,131.5387,131.2224,131.5294,16141.0
2019-08-20 11:10:00,141.45,142.13,141.45,141.96,28214.0,131.5573,132.1897,131.5573,132.0316,28214.0
2019-08-20 11:20:00,141.97,142.0,141.5,141.5,19351.0,132.0409,132.0688,131.6038,131.6038,19351.0
2019-08-20 11:30:00,141.5,141.54,141.26,141.3,10796.0,131.6038,131.641,131.3806,131.4178,10796.0
2019-08-20 11:40:00,141.31,141.32,141.12,141.26,11211.0,131.4271,131.4364,131.2503,131.3806,11211.0
2019-08-20 11:50:00,141.23,141.23,141.07,141.11,8811.0,131.3527,131.3527,131.2038,131.241,8811.0
2019-08-20 12:00:00,141.14,141.26,140.98,141.22,10353.0,131.269,131.3806,131.1201,131.3434,10353.0
2019-08-20 12:10:00,141.18,141.19,141.04,141.19,3300.0,131.3062,131.3155,131.1759,131.3155,3300.0
2019-08-20 12:20:00,141.2,141.44,141.12,141.22,6422.0,131.3248,131.548,131.2503,131.3434,6422.0
2019-08-20 12:30:00,141.2,141.2,140.94,141.15,10745.0,131.3248,131.3248,131.0829,131.2783,10745.0
2019-08-20 12:40:00,141.2,141.27,141.15,141.2,18608.0,131.3248,131.3899,131.2783,131.3248,18608.0
2019-08-20 12:50:00,141.25,141.43,141.2,141.43,5232.0,131.3713,131.5387,131.3248,131.5387,5232.0
2019-08-20 13:00:00,141.42,141.46,141.36,141.39,5376.0,131.5294,131.5666,131.4736,131.5015,5376.0
2019-08-20 13:10:00,141.43,141.46,141.13,141.13,5268.0,131.5387,131.5666,131.2596,131.2596,5268.0
2019-08-20 13:20:00,141.18,141.33,141.05,141.16,8730.0,131.3062,131.4457,131.1852,131.2876,8730.0
2019-08-20 13:30:00,141.22,141.24,141.06,141.15,18862.0,131.3434,131.362,131.1945,131.2783,18862.0
2019-08-20 13:40:00,141.13,141.21,141.08,141.11,16408.0,131.2596,131.3341,131.2131,131.241,16408.0
2019-08-20 13:50:00,141.11,141.12,140.74,140.77,15968.0,131.241,131.2503,130.8969,130.9248,15968.0
2019-08-20 14:00:00,140.75,140.87,140.7,140.75,9750.0,130.9062,131.0178,130.8597,130.9062,9750.0
2019-08-20 14:10:00,140.77,141.11,140.76,141.06,13102.0,130.9248,131.241,130.9155,131.1945,13102.0
2019-08-20 14:20:00,141.15,141.15,140.79,141.11,10994.0,131.2783,131.2783,130.9434,131.241,10994.0
2019-08-20 14:30:00,141.09,141.19,140.95,140.95,9856.0,131.2224,131.3155,131.0922,131.0922,9856.0
2019-08-20 14:40:00,140.89,140.98,140.77,140.89,9080.0,131.0364,131.1201,130.9248,131.0364,9080.0
2019-08-20 14:50:00,140.86,140.87,140.78,140.86,9917.0,131.0085,131.0178,130.9341,131.0085,9917.0
2019-08-20 15:00:00,140.9,140.9,140.48,140.62,15828.0,131.0457,131.0457,130.6551,130.7853,15828.0
2019-08-20 15:10:00,140.62,140.75,140.44,140.51,10627.0,130.7853,130.9062,130.6179,130.683,10627.0
2019-08-20 15:20:00,140.54,140.85,140.51,140.85,10597.0,130.7109,130.9992,130.683,130.9992,10597.0
2019-08-20 15:30:00,140.88,140.97,140.75,140.81,19507.0,131.0271,131.1108,130.9062,130.962,19507.0
2019-08-20 15:40:00,140.81,141.09,140.81,141.03,32273.0,130.962,131.2224,130.962,131.1666,32273.0
2019-08-20 15:50:00,141.06,141.1,140.31,140.38,110052.0,131.1945,131.2317,130.497,130.5621,110052.0
2019-08-21 09:30:00,141.62,141.62,140.38,140.61,24583.0,131.7154,131.7154,130.5621,130.776,24583.0
2019-08-21 09:40:00,140.58,141.4,140.42,141.37,10175.0,130.7481,131.5108,130.5993,131.4829,10175.0
2019-08-21 09:50:00,141.53,142.28,141.52,142.19,46048.0,131.6317,132.3292,131.6224,132.2455,46048.0
2019-08-21 10:00:00,142.11,142.3,141.98,142.28,12211.0,132.1711,132.3478,132.0502,132.3292,12211.0
2019-08-21 10:10:00,142.3,142.39,142.1,142.34,22154.0,132.3478,132.4315,132.1618,132.385,22154.0
2019-08-21 10:20:00,142.42,142.66,142.4,142.51,12591.0,132.4594,132.6826,132.4408,132.5431,12591.0
2019-08-21 10:30:00,142.35,142.64,142.35,142.64,11833.0,132.3943,132.664,132.3943,132.664,11833.0
2019-08-21 10:40:00,142.52,142.75,142.47,142.51,15496.0,132.5524,132.7664,132.5059,132.5431,15496.0
2019-08-21 10:50:00,142.56,142.6,142.18,142.26,9541.0,132.5896,132.6268,132.2362,132.3106,9541.0
2019-08-21 11:00:00,142.23,142.27,141.77,141.95,13549.0,132.2827,132.3199,131.8549,132.0223,13549.0
2019-08-21 11:10:00,141.98,142.09,141.59,141.69,31020.0,132.0502,132.1525,131.6875,131.7805,31020.0
2019-08-21 11:20:00,141.7,141.94,141.63,141.89,4152.0,131.7898,132.013,131.7247,131.9665,4152.0
2019-08-21 11:30:00,141.88,142.15,141.88,142.03,14394.0,131.9572,132.2083,131.9572,132.0967,14394.0
2019-08-21 11:40:00,142.02,142.19,141.95,142.15,6400.0,132.0874,132.2455,132.0223,132.2083,6400.0
2019-08-21 11:50:00,142.14,142.61,142.07,142.49,12609.0,132.199,132.6361,132.1339,132.5245,12609.0
2019-08-21 12:00:00,142.58,142.58,141.99,142.21,20900.0,132.6082,132.6082,132.0595,132.2641,20900.0
2019-08-21 12:10:00,142.23,142.48,142.21,142.22,4590.0,132.2827,132.5152,132.2641,132.2734,4590.0
2019-08-21 12:20:00,142.32,142.49,142.3,142.49,7402.0,132.3664,132.5245,132.3478,132.5245,7402.0
2019-08-21 12:30:00,142.44,142.44,142.24,142.29,6101.0,132.478,132.478,132.292,132.3385,6101.0
2019-08-21 12:40:00,142.29,142.45,142.28,142.37,3500.0,132.3385,132.4873,132.3292,132.4129,3500.0
2019-08-21 12:50:00,142.39,142.57,142.37,142.53,5200.0,132.4315,132.5989,132.4129,132.5617,5200.0
2019-08-21 13:00:00,142.5,142.66,142.48,142.59,5937.0,132.5338,132.6826,132.5152,132.6175,5937.0
2019-08-21 13:10:00,142.63,142.66,142.47,142.47,5375.0,132.6547,132.6826,132.5059,132.5059,5375.0
2019-08-21 13:20:00,142.34,142.34,142.06,142.08,7750.0,132.385,132.385,132.1246,132.1432,7750.0
2019-08-21 13:30:00,142.01,142.08,141.91,141.99,5317.0,132.0781,132.1432,131.9851,132.0595,5317.0
2019-08-21 13:40:00,141.92,141.92,141.62,141.69,10913.0,131.9944,131.9944,131.7154,131.7805,10913.0
2019-08-21 13:50:00,141.62,141.63,141.39,141.61,11992.0,131.7154,131.7247,131.5015,131.7061,11992.0
2019-08-21 14:00:00,141.56,141.77,141.12,141.68,8251.0,131.6596,131.8549,131.2503,131.7712,8251.0
2019-08-21 14:10:00,141.68,141.95,141.63,141.87,4246.0,131.7712,132.0223,131.7247,131.9479,4246.0
2019-08-21 14:20:00,141.91,142.06,141.9,141.95,5909.0,131.9851,132.1246,131.9758,132.0223,5909.0
2019-08-21 14:30:00,141.95,142.1,141.7,141.7,10926.0,132.0223,132.1618,131.7898,131.7898,10926.0
2019-08-21 14:40:00,141.78,141.8,141.6,141.6,5004.0,131.8642,131.8828,131.6968,131.6968,5004.0
2019-08-21 14:50:00,141.61,141.63,141.42,141.51,10766.0,131.7061,131.7247,131.5294,131.6131,10766.0
2019-08-21 15:00:00,141.48,141.56,141.43,141.56,6513.0,131.5852,131.6596,131.5387,131.6596,6513.0
2019-08-21 15:10:00,141.58,141.66,141.53,141.6,7090.0,131.6782,131.7526,131.6317,131.6968,7090.0
2019-08-21 15:20:00,141.6,141.73,141.57,141.67,6605.0,131.6968,131.8177,131.6689,131.7619,6605.0
2019-08-21 15:30:00,141.69,141.79,141.64,141.66,20317.0,131.7805,131.8735,131.734,131.7526,20317.0
2019-08-21 15:40:00,141.62,141.64,141.47,141.58,14259.0,131.7154,131.734,131.5759,131.6782,14259.0
2019-08-21 15:50:00,141.6,141.98,141.57,141.9,56051.0,131.6968,132.0502,131.6689,131.9758,56051.0
2019-08-22 09:30:00,142.65,142.75,142.13,142.2,21737.0,132.6733,132.7664,132.1897,132.2548,21737.0
2019-08-22 09:40:00,142.31,142.63,142.02,142.61,11204.0,132.3571,132.6547,132.0874,132.6361,11204.0
2019-08-22 09:50:00,142.57,143.44,142.56,143.37,24762.0,132.5989,133.4081,132.5896,133.343,24762.0
2019-08-22 10:00:00,143.45,143.45,143.04,143.24,18547.0,133.4174,133.4174,133.0361,133.2221,18547.0
2019-08-22 10:10:00,143.19,143.19,142.85,142.87,15682.0,133.1756,133.1756,132.8594,132.878,15682.0
2019-08-22 10:20:00,142.87,142.87,142.0,142.09,17466.0,132.878,132.878,132.0688,132.1525,17466.0
2019-08-22 10:30:00,142.11,142.11,141.28,141.72,15984.0,132.1711,132.1711,131.3992,131.8084,15984.0
2019-08-22 10:40:00,141.66,141.77,141.46,141.68,13841.0,131.7526,131.8549,131.5666,131.7712,13841.0
2019-08-22 10:50:00,141.72,141.72,141.4,141.56,13395.0,131.8084,131.8084,131.5108,131.6596,13395.0
2019-08-22 11:00:00,141.62,142.12,141.62,142.12,11309.0,131.7154,132.1804,131.7154,132.1804,11309.0
2019-08-22 11:10:00,142.09,142.3,142.01,142.28,7527.0,132.1525,132.3478,132.0781,132.3292,7527.0
2019-08-22 11:20:00,142.28,142.75,142.27,142.67,18154.0,132.3292,132.7664,132.3199,132.6919,18154.0
2019-08-22 11:30:00,142.72,143.12,142.72,142.98,21007.0,132.7384,133.1105,132.7384,132.9803,21007.0
2019-08-22 11:40:00,142.99,143.2,142.94,143.09,16547.0,132.9896,133.1849,132.9431,133.0826,16547.0
2019-08-22 11:50:00,143.08,143.2,142.97,143.2,9077.0,133.0733,133.1849,132.971,133.1849,9077.0
2019-08-22 12:00:00,143.2,143.61,143.14,143.54,8205.0,133.1849,133.5662,133.1291,133.5011,8205.0
2019-08-22 12:10:00,143.61,143.73,143.5,143.5,16356.0,133.5662,133.6778,133.4639,133.4639,16356.0
2019-08-22 12:20:00,143.51,143.55,143.4,143.54,11382.0,133.4732,133.5104,133.3709,133.5011,11382.0
2019-08-22 12:30:00,143.56,143.58,143.41,143.5,11810.0,133.5197,133.5383,133.3802,133.4639,11810.0
2019-08-22 12:40:00,143.5,143.57,143.4,143.56,9380.0,133.4639,133.529,133.3709,133.5197,9380.0
2019-08-22 12:50:00,143.6,143.74,143.58,143.61,9583.0,133.5569,133.6871,133.5383,133.5662,9583.0
2019-08-22 13:00:00,143.58,143.74,143.48,143.72,8148.0,133.5383,133.6871,133.4453,133.6685,8148.0
2019-08-22 13:10:00,143.74,143.8,143.71,143.8,7600.0,133.6871,133.7429,133.6592,133.7429,7600.0
2019-08-22 13:20:00,143.79,144.21,143.79,144.16,23803.0,133.7336,134.1242,133.7336,134.0777,23803.0
2019-08-22 13:30:00,144.09,144.37,144.04,144.34,11074.0,134.0126,134.2731,133.9661,134.2451,11074.0
2019-08-22 13:40:00,144.31,144.52,144.04,144.06,58095.0,134.2172,134.4126,133.9661,133.9847,58095.0
2019-08-22 13:50:00,144.05,144.05,143.5,143.6,20953.0,133.9754,133.9754,133.4639,133.5569,20953.0
2019-08-22 14:00:00,143.62,144.04,143.61,143.85,36386.0,133.5755,133.9661,133.5662,133.7894,36386.0
2019-08-22 14:10:00,143.82,144.19,143.72,144.17,12757.0,133.7615,134.1056,133.6685,134.087,12757.0
2019-08-22 14:20:00,144.14,144.19,144.01,144.04,12780.0,134.0591,134.1056,133.9382,133.9661,12780.0
2019-08-22 14:30:00,144.04,144.28,144.03,144.15,15325.0,133.9661,134.1893,133.9568,134.0684,15325.0
2019-08-22 14:40:00,144.13,144.49,144.04,144.36,13843.0,134.0498,134.3847,133.9661,134.2637,13843.0
2019-08-22 14:50:00,144.39,144.5,143.98,144.06,27932.0,134.2917,134.394,133.9103,133.9847,27932.0
2019-08-22 15:00:00,144.09,144.14,143.61,143.7,41714.0,134.0126,134.0591,133.5662,133.6499,41714.0
2019-08-22 15:10:00,143.72,143.77,143.51,143.62,23853.0,133.6685,133.715,133.4732,133.5755,23853.0
2019-08-22 15:20:00,143.67,143.76,143.63,143.75,13041.0,133.622,133.7057,133.5848,133.6964,13041.0
2019-08-22 15:30:00,143.73,143.92,143.66,143.86,23821.0,133.6778,133.8545,133.6127,133.7987,23821.0
2019-08-22 15:40:00,143.86,144.06,143.71,144.02,44698.0,133.7987,133.9847,133.6592,133.9475,44698.0
2019-08-22 15:50:00,144.03,144.2,143.56,143.6,165664.0,133.9568,134.1149,133.5197,133.5569,165664.0
2019-08-23 09:30:00,142.26,142.27,140.91,141.69,44440.0,132.3106,132.3199,131.055,131.7805,44440.0
2019-08-23 09:40:00,141.81,142.41,141.72,142.0,23061.0,131.8921,132.4501,131.8084,132.0688,23061.0
2019-08-23 09:50:00,141.92,142.53,141.56,142.53,25112.0,131.9944,132.5617,131.6596,132.5617,25112.0
2019-08-23 10:00:00,142.58,143.68,142.37,142.91,19088.0,132.6082,133.6313,132.4129,132.9152,19088.0
2019-08-23 10:10:00,142.72,143.83,142.11,143.83,20151.0,132.7384,133.7708,132.1711,133.7708,20151.0
2019-08-23 10:20:00,143.67,143.95,143.41,143.52,11436.0,133.622,133.8824,133.3802,133.4825,11436.0
2019-08-23 10:30:00,143.46,144.32,143.46,144.32,8850.0,133.4267,134.2265,133.4267,134.2265,8850.0
2019-08-23 10:40:00,144.31,144.32,143.16,143.36,8998.0,134.2172,134.2265,133.1477,133.3337,8998.0
2019-08-23 10:50:00,143.35,144.05,143.22,143.38,14035.0,133.3244,133.9754,133.2035,133.3523,14035.0
2019-08-23 11:00:00,143.41,143.51,140.64,140.71,83892.0,133.3802,133.4732,130.8039,130.869,83892.0
2019-08-23 11:10:00,140.41,141.46,140.2,141.39,31692.0,130.59,131.5666,130.3947,131.5015,31692.0
2019-08-23 11:20:00,141.4,141.4,140.63,140.76,18961.0,131.5108,131.5108,130.7946,130.9155,18961.0
2019-08-23 11:30:00,140.77,141.01,139.7,140.08,29605.0,130.9248,131.148,129.9297,130.2831,29605.0
2019-08-23 11:40:00,140.02,140.74,139.84,140.59,31580.0,130.2273,130.8969,130.0599,130.7574,31580.0
2019-08-23 11:50:00,140.59,140.73,140.17,140.24,23065.0,130.7574,130.8876,130.3668,130.4319,23065.0
2019-08-23 12:00:00,140.18,140.5,139.92,140.3,14328.0,130.3761,130.6737,130.1343,130.4877,14328.0
2019-08-23 12:10:00,140.34,141.03,140.3,140.84,20116.0,130.5249,131.1666,130.4877,130.9899,20116.0
2019-08-23 12:20:00,140.75,140.79,140.38,140.45,12934.0,130.9062,130.9434,130.5621,130.6272,12934.0
2019-08-23 12:30:00,140.48,141.1,140.45,141.0,10907.0,130.6551,131.2317,130.6272,131.1387,10907.0
2019-08-23 12:40:00,140.96,140.97,140.47,140.51,9060.0,131.1015,131.1108,130.6458,130.683,9060.0
2019-08-23 12:50:00,140.48,140.63,140.09,140.49,11360.0,130.6551,130.7946,130.2924,130.6644,11360.0
2019-08-23 13:00:00,140.44,140.84,140.17,140.64,25148.0,130.6179,130.9899,130.3668,130.8039,25148.0
2019-08-23 13:10:00,140.57,141.07,140.38,140.5,10810.0,130.7388,131.2038,130.5621,130.6737,10810.0
2019-08-23 13:20:00,140.4,140.43,139.77,139.78,13700.0,130.5807,130.6086,129.9948,130.0041,13700.0
2019-08-23 13:30:00,139.77,140.26,139.74,140.18,16062.0,129.9948,130.4505,129.9669,130.3761,16062.0
2019-08-23 13:40:00,140.13,140.3,139.86,140.02,19498.0,130.3296,130.4877,130.0785,130.2273,19498.0
2019-08-23 13:50:00,140.0,140.37,139.93,139.93,14185.0,130.2087,130.5528,130.1436,130.1436,14185.0
2019-08-23 14:00:00,139.97,140.0,139.53,139.55,10380.0,130.1808,130.2087,129.7716,129.7902,10380.0
2019-08-23 14:10:00,139.6,139.7,139.44,139.56,8975.0,129.8367,129.9297,129.6878,129.7995,8975.0
2019-08-23 14:20:00,139.58,139.79,139.5,139.64,8080.0,129.8181,130.0134,129.7436,129.8739,8080.0
2019-08-23 14:30:00,139.69,139.91,139.37,139.37,13142.0,129.9204,130.125,129.6227,129.6227,13142.0
2019-08-23 14:40:00,139.39,139.64,139.19,139.46,18157.0,129.6413,129.8739,129.4553,129.7064,18157.0
2019-08-23 14:50:00,139.4,140.13,139.39,139.98,13956.0,129.6506,130.3296,129.6413,130.1901,13956.0
2019-08-23 15:00:00,139.97,140.69,139.94,140.2,50963.0,130.1808,130.8504,130.1529,130.3947,50963.0
2019-08-23 15:10:00,140.2,140.2,139.73,139.96,12822.0,130.3947,130.3947,129.9576,130.1715,12822.0
2019-08-23 15:20:00,140.0,140.07,139.67,139.75,7113.0,130.2087,130.2738,129.9018,129.9762,7113.0
2019-08-23 15:30:00,139.73,139.83,139.52,139.71,20336.0,129.9576,130.0506,129.7622,129.939,20336.0
2019-08-23 15:40:00,139.69,140.15,139.58,139.59,32747.0,129.9204,130.3482,129.8181,129.8274,32747.0
2019-08-23 15:50:00,139.56,139.7,138.56,139.19,267489.0,129.7995,129.9297,128.8694,129.4553,267489.0
2019-08-26 09:30:00,141.0,141.92,140.08,140.23,54133.0,131.1387,131.9944,130.2831,130.4226,54133.0
2019-08-26 09:40:00,140.38,140.59,139.89,139.98,9399.0,130.5621,130.7574,130.1064,130.1901,9399.0
2019-08-26 09:50:00,139.96,140.92,139.96,140.92,14408.0,130.1715,131.0643,130.1715,131.0643,14408.0
2019-08-26 10:00:00,140.94,141.12,140.48,140.5,6003.0,131.0829,131.2503,130.6551,130.6737,6003.0
2019-08-26 10:10:00,140.45,140.52,140.03,140.22,5188.0,130.6272,130.6923,130.2366,130.4133,5188.0
2019-08-26 10:20:00,140.24,140.85,140.23,140.5,9041.0,130.4319,130.9992,130.4226,130.6737,9041.0
2019-08-26 10:30:00,140.5,140.59,140.27,140.47,6177.0,130.6737,130.7574,130.4598,130.6458,6177.0
2019-08-26 10:40:00,140.36,140.83,140.25,140.69,16007.0,130.5435,130.9806,130.4412,130.8504,16007.0
2019-08-26 10:50:00,140.74,140.96,140.42,140.9,14471.0,130.8969,131.1015,130.5993,131.0457,14471.0
2019-08-26 11:00:00,140.92,141.21,140.85,141.21,17186.0,131.0643,131.3341,130.9992,131.3341,17186.0
2019-08-26 11:10:00,141.23,141.44,140.9,140.95,12541.0,131.3527,131.548,131.0457,131.0922,12541.0
2019-08-26 11:20:00,140.9,140.97,140.71,140.79,11676.0,131.0457,131.1108,130.869,130.9434,11676.0
2019-08-26 11:30:00,140.66,140.89,140.62,140.89,11798.0,130.8225,131.0364,130.7853,131.0364,11798.0
2019-08-26 11:40:00,140.89,140.91,140.51,140.67,19119.0,131.0364,131.055,130.683,130.8318,19119.0
2019-08-26 11:50:00,140.74,140.84,140.66,140.83,11439.0,130.8969,130.9899,130.8225,130.9806,11439.0
2019-08-26 12:00:00,140.88,141.07,140.75,141.04,8052.0,131.0271,131.2038,130.9062,131.1759,8052.0
2019-08-26 12:10:00,141.06,141.06,140.73,140.73,4876.0,131.1945,131.1945,130.8876,130.8876,4876.0
2019-08-26 12:20:00,140.69,141.35,140.69,141.19,8132.0,130.8504,131.4643,130.8504,131.3155,8132.0
2019-08-26 12:30:00,141.19,141.19,140.85,140.86,8165.0,131.3155,131.3155,130.9992,131.0085,8165.0
2019-08-26 12:40:00,140.83,141.07,140.81,141.07,6600.0,130.9806,131.2038,130.962,131.2038,6600.0
2019-08-26 12:50:00,141.04,141.15,140.91,141.09,5355.0,131.1759,131.2783,131.055,131.2224,5355.0
2019-08-26 13:00:00,141.16,141.25,141.06,141.12,8973.0,131.2876,131.3713,131.1945,131.2503,8973.0
2019-08-26 13:10:00,141.13,141.13,140.71,140.78,8792.0,131.2596,131.2596,130.869,130.9341,8792.0
2019-08-26 13:20:00,140.73,140.88,140.73,140.84,8677.0,130.8876,131.0271,130.8876,130.9899,8677.0
2019-08-26 13:30:00,140.9,140.9,140.61,140.72,8590.0,131.0457,131.0457,130.776,130.8783,8590.0
2019-08-26 13:40:00,140.7,140.85,140.65,140.85,6400.0,130.8597,130.9992,130.8132,130.9992,6400.0
2019-08-26 13:50:00,140.87,140.88,140.69,140.77,10423.0,131.0178,131.0271,130.8504,130.9248,10423.0
2019-08-26 14:00:00,140.7,140.73,140.49,140.67,11317.0,130.8597,130.8876,130.6644,130.8318,11317.0
2019-08-26 14:10:00,140.64,140.71,140.5,140.61,8290.0,130.8039,130.869,130.6737,130.776,8290.0
2019-08-26 14:20:00,140.56,140.69,140.51,140.63,6357.0,130.7295,130.8504,130.683,130.7946,6357.0
2019-08-26 14:30:00,140.59,140.82,140.48,140.8,7744.0,130.7574,130.9713,130.6551,130.9527,7744.0
2019-08-26 14:40:00,140.83,140.84,140.67,140.71,11252.0,130.9806,130.9899,130.8318,130.869,11252.0
2019-08-26 14:50:00,140.72,140.81,140.59,140.81,17193.0,130.8783,130.962,130.7574,130.962,17193.0
2019-08-26 15:00:00,140.89,141.11,140.73,140.86,16072.0,131.0364,131.241,130.8876,131.0085,16072.0
2019-08-26 15:10:00,140.86,141.09,140.84,140.85,9315.0,131.0085,131.2224,130.9899,130.9992,9315.0
2019-08-26 15:20:00,140.83,140.85,140.61,140.62,23124.0,130.9806,130.9992,130.776,130.7853,23124.0
2019-08-26 15:30:00,140.67,140.75,140.58,140.67,22586.0,130.8318,130.9062,130.7481,130.8318,22586.0
2019-08-26 15:40:00,140.65,140.76,140.6,140.65,28798.0,130.8132,130.9155,130.7667,130.8132,28798.0
2019-08-26 15:50:00,140.66,141.37,140.65,141.35,80048.0,130.8225,131.4829,130.8132,131.4643,80048.0
2019-08-27 09:30:00,142.46,142.48,141.4,142.07,24269.0,132.4966,132.5152,131.5108,132.1339,24269.0
2019-08-27 09:40:00,141.92,142.54,141.56,142.2,7290.0,131.9944,132.571,131.6596,132.2548,7290.0
2019-08-27 09:50:00,142.01,142.5,141.72,142.34,13372.0,132.0781,132.5338,131.8084,132.385,13372.0
2019-08-27 10:00:00,142.41,142.61,142.12,142.34,20192.0,132.4501,132.6361,132.1804,132.385,20192.0
2019-08-27 10:10:00,142.27,142.77,142.14,142.63,24294.0,132.3199,132.785,132.199,132.6547,24294.0
2019-08-27 10:20:00,142.76,142.93,142.37,142.51,15534.0,132.7757,132.9338,132.4129,132.5431,15534.0
2019-08-27 10:30:00,142.55,142.61,142.43,142.5,9210.0,132.5803,132.6361,132.4687,132.5338,9210.0
2019-08-27 10:40:00,142.51,142.62,142.1,142.1,2851.0,132.5431,132.6454,132.1618,132.1618,2851.0
2019-08-27 10:50:00,142.11,142.14,141.54,141.54,7225.0,132.1711,132.199,131.641,131.641,7225.0
2019-08-27 11:00:00,141.66,141.95,141.63,141.73,4726.0,131.7526,132.0223,131.7247,131.8177,4726.0
2019-08-27 11:10:00,141.7,141.7,141.06,141.1,11384.0,131.7898,131.7898,131.1945,131.2317,11384.0
2019-08-27 11:20:00,140.99,141.32,140.99,141.06,9071.0,131.1294,131.4364,131.1294,131.1945,9071.0
2019-08-27 11:30:00,140.98,141.43,140.98,141.27,7397.0,131.1201,131.5387,131.1201,131.3899,7397.0
2019-08-27 11:40:00,141.3,141.49,141.24,141.46,5854.0,131.4178,131.5945,131.362,131.5666,5854.0
2019-08-27 11:50:00,141.38,141.46,140.98,141.08,3600.0,131.4922,131.5666,131.1201,131.2131,3600.0
2019-08-27 12:00:00,141.04,141.2,140.9,140.99,5700.0,131.1759,131.3248,131.0457,131.1294,5700.0
2019-08-27 12:10:00,141.03,141.04,140.82,140.85,6844.0,131.1666,131.1759,130.9713,130.9992,6844.0
2019-08-27 12:20:00,140.86,141.25,140.86,141.17,12100.0,131.0085,131.3713,131.0085,131.2969,12100.0
2019-08-27 12:30:00,141.19,141.3,140.81,140.82,8108.0,131.3155,131.4178,130.962,130.9713,8108.0
2019-08-27 12:40:00,140.8,141.04,140.61,140.99,7286.0,130.9527,131.1759,130.776,131.1294,7286.0
2019-08-27 12:50:00,141.0,141.0,140.62,140.78,6359.0,131.1387,131.1387,130.7853,130.9341,6359.0
2019-08-27 13:00:00,140.71,141.15,140.65,140.99,8930.0,130.869,131.2783,130.8132,131.1294,8930.0
2019-08-27 13:10:00,140.94,141.05,140.76,140.93,7780.0,131.0829,131.1852,130.9155,131.0736,7780.0
2019-08-27 13:20:00,140.95,141.35,140.94,141.35,8445.0,131.0922,131.4643,131.0829,131.4643,8445.0
2019-08-27 13:30:00,141.33,141.94,141.26,141.6,14638.0,131.4457,132.013,131.3806,131.6968,14638.0
2019-08-27 13:40:00,141.71,142.05,141.66,142.05,7094.0,131.7991,132.1153,131.7526,132.1153,7094.0
2019-08-27 13:50:00,142.14,142.28,141.92,142.28,7724.0,132.199,132.3292,131.9944,132.3292,7724.0
2019-08-27 14:00:00,142.24,142.33,141.93,141.94,6741.0,132.292,132.3757,132.0037,132.013,6741.0
2019-08-27 14:10:00,142.06,142.07,141.69,141.79,3540.0,132.1246,132.1339,131.7805,131.8735,3540.0
2019-08-27 14:20:00,141.83,141.95,141.75,141.86,5459.0,131.9107,132.0223,131.8363,131.9386,5459.0
2019-08-27 14:30:00,141.87,141.9,141.73,141.84,5701.0,131.9479,131.9758,131.8177,131.92,5701.0
2019-08-27 14:40:00,141.91,141.91,141.46,141.82,22409.0,131.9851,131.9851,131.5666,131.9014,22409.0
2019-08-27 14:50:00,141.77,142.36,141.76,142.22,17885.0,131.8549,132.4036,131.8456,132.2734,17885.0
2019-08-27 15:00:00,142.27,142.6,142.17,142.42,12165.0,132.3199,132.6268,132.2269,132.4594,12165.0
2019-08-27 15:10:00,142.44,142.45,142.13,142.24,6464.0,132.478,132.4873,132.1897,132.292,6464.0
2019-08-27 15:20:00,142.18,142.21,142.02,142.11,14761.0,132.2362,132.2641,132.0874,132.1711,14761.0
2019-08-27 15:30:00,142.1,142.16,141.88,142.14,34426.0,132.1618,132.2176,131.9572,132.199,34426.0
2019-08-27 15:40:00,142.15,142.48,142.13,142.34,30886.0,132.2083,132.5152,132.1897,132.385,30886.0
2019-08-27 15:50:00,142.36,142.61,141.91,142.41,175795.0,132.4036,132.6361,131.9851,132.4501,175795.0
2019-08-28 09:30:00,141.16,142.31,140.05,140.72,23003.0,131.2876,132.3571,130.2552,130.8783,23003.0
2019-08-28 09:40:00,140.26,140.98,140.26,140.98,3600.0,130.4505,131.1201,130.4505,131.1201,3600.0
2019-08-28 09:50:00,140.91,141.74,140.91,141.33,5800.0,131.055,131.827,131.055,131.4457,5800.0
2019-08-28 10:00:00,141.32,142.51,141.2,142.46,21871.0,131.4364,132.5431,131.3248,132.4966,21871.0
2019-08-28 10:10:00,142.37,142.43,141.65,141.74,5599.0,132.4129,132.4687,131.7433,131.827,5599.0
2019-08-28 10:20:00,141.78,142.24,141.69,142.17,8661.0,131.8642,132.292,131.7805,132.2269,8661.0
2019-08-28 10:30:00,142.34,142.6,142.18,142.59,4107.0,132.385,132.6268,132.2362,132.6175,4107.0
2019-08-28 10:40:00,142.64,142.88,142.48,142.52,6100.0,132.664,132.8873,132.5152,132.5524,6100.0
2019-08-28 10:50:00,142.56,142.82,142.54,142.7,4611.0,132.5896,132.8315,132.571,132.7198,4611.0
2019-08-28 11:00:00,142.51,142.67,142.39,142.59,3106.0,132.5431,132.6919,132.4315,132.6175,3106.0
2019-08-28 11:10:00,142.64,142.65,142.35,142.53,5161.0,132.664,132.6733,132.3943,132.5617,5161.0
2019-08-28 11:20:00,142.58,143.3,142.49,143.25,40370.0,132.6082,133.2779,132.5245,133.2314,40370.0
2019-08-28 11:30:00,143.29,143.77,143.29,143.69,14214.0,133.2686,133.715,133.2686,133.6406,14214.0
2019-08-28 11:40:00,143.66,143.89,143.58,143.67,7655.0,133.6127,133.8266,133.5383,133.622,7655.0
2019-08-28 11:50:00,143.74,143.94,143.7,143.79,8901.0,133.6871,133.8731,133.6499,133.7336,8901.0
2019-08-28 12:00:00,143.83,143.83,143.53,143.72,6169.0,133.7708,133.7708,133.4918,133.6685,6169.0
2019-08-28 12:10:00,143.72,143.75,143.61,143.72,5703.0,133.6685,133.6964,133.5662,133.6685,5703.0
2019-08-28 12:20:00,143.77,143.84,143.58,143.58,5885.0,133.715,133.7801,133.5383,133.5383,5885.0
2019-08-28 12:30:00,143.57,143.78,143.57,143.61,6800.0,133.529,133.7243,133.529,133.5662,6800.0
2019-08-28 12:40:00,143.61,143.81,143.59,143.77,9061.0,133.5662,133.7522,133.5476,133.715,9061.0
2019-08-28 12:50:00,143.8,144.05,143.78,143.9,35015.0,133.7429,133.9754,133.7243,133.8359,35015.0
2019-08-28 13:00:00,143.85,143.88,143.43,143.46,21863.0,133.7894,133.8173,133.3988,133.4267,21863.0
2019-08-28 13:10:00,143.38,143.38,143.06,143.3,7185.0,133.3523,133.3523,133.0547,133.2779,7185.0
2019-08-28 13:20:00,143.31,143.46,143.29,143.38,3980.0,133.2872,133.4267,133.2686,133.3523,3980.0
2019-08-28 13:30:00,143.38,143.5,143.36,143.42,4561.0,133.3523,133.4639,133.3337,133.3895,4561.0
2019-08-28 13:40:00,143.41,143.68,143.35,143.65,8402.0,133.3802,133.6313,133.3244,133.6034,8402.0
2019-08-28 13:50:00,143.62,143.62,143.35,143.4,4541.0,133.5755,133.5755,133.3244,133.3709,4541.0
2019-08-28 14:00:00,143.35,143.62,143.35,143.46,8278.0,133.3244,133.5755,133.3244,133.4267,8278.0
2019-08-28 14:10:00,143.42,143.54,143.4,143.54,9497.0,133.3895,133.5011,133.3709,133.5011,9497.0
2019-08-28 14:20:00,143.52,143.57,143.4,143.5,7396.0,133.4825,133.529,133.3709,133.4639,7396.0
2019-08-28 14:30:00,143.49,143.65,143.45,143.59,6923.0,133.4546,133.6034,133.4174,133.5476,6923.0
2019-08-28 14:40:00,143.59,143.72,143.47,143.7,11153.0,133.5476,133.6685,133.436,133.6499,11153.0
2019-08-28 14:50:00,143.7,143.84,143.57,143.63,8484.0,133.6499,133.7801,133.529,133.5848,8484.0
2019-08-28 15:00:00,143.63,143.73,143.48,143.65,11543.0,133.5848,133.6778,133.4453,133.6034,11543.0
2019-08-28 15:10:00,143.65,143.76,143.48,143.73,13279.0,133.6034,133.7057,133.4453,133.6778,13279.0
2019-08-28 15:20:00,143.72,143.72,143.42,143.44,16442.0,133.6685,133.6685,133.3895,133.4081,16442.0
2019-08-28 15:30:00,143.44,143.52,143.28,143.51,39978.0,133.4081,133.4825,133.2593,133.4732,39978.0
2019-08-28 15:40:00,143.51,143.54,143.29,143.31,38968.0,133.4732,133.5011,133.2686,133.2872,38968.0
2019-08-28 15:50:00,143.31,143.58,143.26,143.55,78722.0,133.2872,133.5383,133.2407,133.5104,78722.0
2019-08-29 09:30:00,145.66,146.57,145.09,145.98,41024.0,135.4728,136.3192,134.9427,135.7705,41024.0
2019-08-29 09:40:00,146.11,146.12,145.49,145.76,9147.0,135.8914,135.9007,135.3147,135.5658,9147.0
2019-08-29 09:50:00,145.83,146.32,145.75,146.21,11518.0,135.6309,136.0867,135.5565,135.9844,11518.0
2019-08-29 10:00:00,146.18,146.3,145.66,146.26,14533.0,135.9565,136.0681,135.4728,136.0309,14533.0
2019-08-29 10:10:00,146.31,146.39,145.73,146.3,15100.0,136.0774,136.1518,135.5379,136.0681,15100.0
2019-08-29 10:20:00,146.29,146.29,146.05,146.17,11279.0,136.0588,136.0588,135.8356,135.9472,11279.0
2019-08-29 10:30:00,146.2,146.31,145.22,145.78,18751.0,135.9751,136.0774,135.0636,135.5844,18751.0
2019-08-29 10:40:00,145.65,146.07,145.54,145.8,10460.0,135.4635,135.8542,135.3612,135.603,10460.0
2019-08-29 10:50:00,145.91,146.25,145.84,146.19,13255.0,135.7053,136.0216,135.6402,135.9658,13255.0
2019-08-29 11:00:00,146.26,146.26,145.91,145.93,8788.0,136.0309,136.0309,135.7053,135.7239,8788.0
2019-08-29 11:10:00,146.01,146.26,145.91,145.91,16447.0,135.7984,136.0309,135.7053,135.7053,16447.0
2019-08-29 11:20:00,145.97,146.13,145.91,145.97,18243.0,135.7611,135.91,135.7053,135.7611,18243.0
2019-08-29 11:30:00,145.97,146.11,145.93,145.99,14883.0,135.7611,135.8914,135.7239,135.7798,14883.0
2019-08-29 11:40:00,146.0,146.14,145.97,146.06,9050.0,135.7891,135.9193,135.7611,135.8449,9050.0
2019-08-29 11:50:00,146.05,146.13,145.96,146.02,8548.0,135.8356,135.91,135.7518,135.8077,8548.0
2019-08-29 12:00:00,145.97,146.15,145.95,146.04,13867.0,135.7611,135.9286,135.7425,135.8263,13867.0
2019-08-29 12:10:00,146.04,146.32,146.04,146.28,5043.0,135.8263,136.0867,135.8263,136.0495,5043.0
2019-08-29 12:20:00,146.33,146.43,146.24,146.25,6248.0,136.096,136.189,136.0123,136.0216,6248.0
2019-08-29 12:30:00,146.24,146.54,146.2,146.4,55071.0,136.0123,136.2913,135.9751,136.1611,55071.0
2019-08-29 12:40:00,146.39,146.49,146.36,146.42,27227.0,136.1518,136.2448,136.1239,136.1797,27227.0
2019-08-29 12:50:00,146.37,146.6,146.28,146.6,7903.0,136.1332,136.3471,136.0495,136.3471,7903.0
2019-08-29 13:00:00,146.62,147.08,146.56,146.92,19864.0,136.3657,136.7935,136.3099,136.6447,19864.0
2019-08-29 13:10:00,146.83,146.85,146.73,146.78,6707.0,136.561,136.5796,136.468,136.5145,6707.0
2019-08-29 13:20:00,146.76,146.88,146.6,146.82,11700.0,136.4959,136.6075,136.3471,136.5517,11700.0
2019-08-29 13:30:00,146.84,146.97,146.75,146.96,4892.0,136.5703,136.6912,136.4866,136.6819,4892.0
2019-08-29 13:40:00,146.92,147.1,146.82,147.1,12422.0,136.6447,136.8121,136.5517,136.8121,12422.0
2019-08-29 13:50:00,147.02,147.1,146.99,147.01,6598.0,136.7377,136.8121,136.7098,136.7284,6598.0
2019-08-29 14:00:00,147.03,147.2,146.93,147.15,25842.0,136.747,136.9051,136.654,136.8586,25842.0
2019-08-29 14:10:00,147.21,147.47,146.86,146.9,87365.0,136.9144,137.1562,136.5889,136.6261,87365.0
2019-08-29 14:20:00,146.95,146.95,146.8,146.92,7315.0,136.6726,136.6726,136.5331,136.6447,7315.0
2019-08-29 14:30:00,146.95,147.16,146.93,147.07,14202.0,136.6726,136.8679,136.654,136.7842,14202.0
2019-08-29 14:40:00,147.1,147.1,146.79,146.87,11000.0,136.8121,136.8121,136.5238,136.5982,11000.0
2019-08-29 14:50:00,146.91,147.06,146.77,147.02,27974.0,136.6354,136.7749,136.5052,136.7377,27974.0
2019-08-29 15:00:00,147.02,147.11,146.77,146.82,27531.0,136.7377,136.8214,136.5052,136.5517,27531.0
2019-08-29 15:10:00,146.81,146.98,146.77,146.89,28099.0,136.5424,136.7005,136.5052,136.6168,28099.0
2019-08-29 15:20:00,146.9,146.91,146.65,146.69,14606.0,136.6261,136.6354,136.3936,136.4308,14606.0
2019-08-29 15:30:00,146.71,146.94,146.71,146.91,17716.0,136.4494,136.6633,136.4494,136.6354,17716.0
2019-08-29 15:40:00,146.9,146.91,146.71,146.8,20010.0,136.6261,136.6354,136.4494,136.5331,20010.0
2019-08-29 15:50:00,146.78,146.93,146.17,146.37,77423.0,136.5145,136.654,135.9472,136.1332,77423.0
2019-08-30 09:30:00,147.98,148.77,147.09,148.06,36644.0,137.6306,138.3653,136.8028,137.705,36644.0
2019-08-30 09:40:00,148.02,148.27,147.68,148.12,8983.0,137.6678,137.9003,137.3516,137.7608,8983.0
2019-08-30 09:50:00,148.23,148.4,147.99,148.14,23228.0,137.8631,138.0212,137.6399,137.7794,23228.0
2019-08-30 10:00:00,148.17,148.61,148.16,148.44,23394.0,137.8073,138.2165,137.798,138.0584,23394.0
2019-08-30 10:10:00,148.39,148.43,148.15,148.36,17568.0,138.0119,138.0491,137.7887,137.984,17568.0
2019-08-30 10:20:00,148.39,148.44,148.09,148.34,15400.0,138.0119,138.0584,137.7329,137.9654,15400.0
2019-08-30 10:30:00,148.34,148.63,148.27,148.44,9957.0,137.9654,138.2351,137.9003,138.0584,9957.0
2019-08-30 10:40:00,148.49,148.65,148.18,148.65,46086.0,138.1049,138.2537,137.8166,138.2537,46086.0
2019-08-30 10:50:00,148.64,148.78,148.52,148.53,21005.0,138.2444,138.3746,138.1328,138.1421,21005.0
2019-08-30 11:00:00,148.52,148.55,147.79,148.15,30804.0,138.1328,138.1607,137.4539,137.7887,30804.0
2019-08-30 11:10:00,148.16,148.3,147.53,147.71,18222.0,137.798,137.9282,137.212,137.3795,18222.0
2019-08-30 11:20:00,147.69,147.75,147.1,147.53,8295.0,137.3609,137.4167,136.8121,137.212,8295.0
2019-08-30 11:30:00,147.54,147.91,147.54,147.69,11255.0,137.2213,137.5655,137.2213,137.3609,11255.0
2019-08-30 11:40:00,147.68,148.03,147.6,148.02,7894.0,137.3516,137.6771,137.2772,137.6678,7894.0
2019-08-30 11:50:00,148.04,148.04,147.72,147.88,10955.0,137.6864,137.6864,137.3888,137.5376,10955.0
2019-08-30 12:00:00,147.95,148.01,147.72,147.8,10473.0,137.6027,137.6585,137.3888,137.4632,10473.0
2019-08-30 12:10:00,147.81,148.08,147.76,148.03,12417.0,137.4725,137.7236,137.426,137.6771,12417.0
2019-08-30 12:20:00,148.07,148.29,148.0,148.29,13065.0,137.7143,137.9189,137.6492,137.9189,13065.0
2019-08-30 12:30:00,148.22,148.26,148.1,148.13,9142.0,137.8538,137.891,137.7422,137.7701,9142.0
2019-08-30 12:40:00,148.15,148.27,148.09,148.18,9229.0,137.7887,137.9003,137.7329,137.8166,9229.0
2019-08-30 12:50:00,148.13,148.26,148.08,148.19,11344.0,137.7701,137.891,137.7236,137.8259,11344.0
2019-08-30 13:00:00,148.19,148.31,148.11,148.24,16660.0,137.8259,137.9375,137.7515,137.8724,16660.0
2019-08-30 13:10:00,148.23,148.3,148.05,148.28,34250.0,137.8631,137.9282,137.6957,137.9096,34250.0
2019-08-30 13:20:00,148.29,148.35,148.24,148.27,9381.0,137.9189,137.9747,137.8724,137.9003,9381.0
2019-08-30 13:30:00,148.24,148.31,148.04,148.12,24606.0,137.8724,137.9375,137.6864,137.7608,24606.0
2019-08-30 13:40:00,148.1,148.16,147.96,148.16,14243.0,137.7422,137.798,137.612,137.798,14243.0
2019-08-30 13:50:00,148.15,148.19,147.85,147.92,23951.0,137.7887,137.8259,137.5097,137.5748,23951.0
2019-08-30 14:00:00,147.93,147.99,147.82,147.91,14873.0,137.5841,137.6399,137.4818,137.5655,14873.0
2019-08-30 14:10:00,147.92,148.1,147.92,148.09,11570.0,137.5748,137.7422,137.5748,137.7329,11570.0
2019-08-30 14:20:00,148.07,148.09,147.96,148.03,21012.0,137.7143,137.7329,137.612,137.6771,21012.0
2019-08-30 14:30:00,148.05,148.23,148.04,148.08,12362.0,137.6957,137.8631,137.6864,137.7236,12362.0
2019-08-30 14:40:00,148.1,148.15,147.95,148.15,19411.0,137.7422,137.7887,137.6027,137.7887,19411.0
2019-08-30 14:50:00,148.15,148.22,148.07,148.12,7177.0,137.7887,137.8538,137.7143,137.7608,7177.0
2019-08-30 15:00:00,148.13,148.15,147.88,147.97,13905.0,137.7701,137.7887,137.5376,137.6213,13905.0
2019-08-30 15:10:00,147.94,148.12,147.91,148.03,22259.0,137.5934,137.7608,137.5655,137.6771,22259.0
2019-08-30 15:20:00,148.05,148.32,147.96,148.12,23016.0,137.6957,137.9468,137.612,137.7608,23016.0
2019-08-30 15:30:00,148.1,148.32,148.04,148.14,19760.0,137.7422,137.9468,137.6864,137.7794,19760.0
2019-08-30 15:40:00,148.17,148.2,148.06,148.13,21513.0,137.8073,137.8352,137.705,137.7701,21513.0
2019-08-30 15:50:00,148.16,148.43,147.87,147.87,175782.0,137.798,138.0491,137.5283,137.5283,175782.0
2019-09-03 09:30:00,149.46,149.99,147.63,149.06,80655.0,139.0071,139.5,137.3051,138.635,80655.0
2019-09-03 09:40:00,148.78,149.39,148.14,149.16,27715.0,138.3746,138.942,137.7794,138.728,27715.0
2019-09-03 09:50:00,149.16,149.51,149.16,149.35,21515.0,138.728,139.0536,138.728,138.9048,21515.0
2019-09-03 10:00:00,149.29,149.31,147.72,147.98,39729.0,138.849,138.8676,137.3888,137.6306,39729.0
2019-09-03 10:10:00,147.98,148.22,147.4,148.2,34678.0,137.6306,137.8538,137.0911,137.8352,34678.0
2019-09-03 10:20:00,148.13,148.92,148.13,148.9,33580.0,137.7701,138.5048,137.7701,138.4862,33580.0
2019-09-03 10:30:00,148.87,149.03,148.59,148.99,43244.0,138.4583,138.6071,138.1979,138.5699,43244.0
2019-09-03 10:40:00,148.99,149.78,148.95,149.24,46849.0,138.5699,139.3047,138.5327,138.8025,46849.0
2019-09-03 10:50:00,149.24,149.84,149.19,149.52,63096.0,138.8025,139.3605,138.7559,139.0629,63096.0
2019-09-03 11:00:00,149.51,149.71,149.42,149.5,23449.0,139.0536,139.2396,138.9699,139.0443,23449.0
2019-09-03 11:10:00,149.53,149.59,149.17,149.56,31703.0,139.0722,139.128,138.7373,139.1001,31703.0
2019-09-03 11:20:00,149.56,149.91,149.53,149.56,25471.0,139.1001,139.4256,139.0722,139.1001,25471.0
2019-09-03 11:30:00,149.64,149.83,149.41,149.61,12306.0,139.1745,139.3512,138.9606,139.1466,12306.0
2019-09-03 11:40:00,149.64,149.82,149.39,149.79,9750.0,139.1745,139.3419,138.942,139.314,9750.0
2019-09-03 11:50:00,149.75,150.13,149.74,149.74,28955.0,139.2768,139.6302,139.2675,139.2675,28955.0
2019-09-03 12:00:00,149.71,149.92,149.46,149.49,13286.0,139.2396,139.4349,139.0071,139.035,13286.0
2019-09-03 12:10:00,149.53,149.71,149.5,149.66,6754.0,139.0722,139.2396,139.0443,139.1931,6754.0
2019-09-03 12:20:00,149.7,149.7,149.45,149.55,20414.0,139.2303,139.2303,138.9978,139.0908,20414.0
2019-09-03 12:30:00,149.5,149.56,149.24,149.56,57253.0,139.0443,139.1001,138.8025,139.1001,57253.0
2019-09-03 12:40:00,149.44,149.56,149.27,149.52,30885.0,138.9885,139.1001,138.8304,139.0629,30885.0
2019-09-03 12:50:00,149.49,149.53,149.16,149.36,33669.0,139.035,139.0722,138.728,138.9141,33669.0
2019-09-03 13:00:00,149.34,149.71,149.25,149.45,30117.0,138.8955,139.2396,138.8118,138.9978,30117.0
2019-09-03 13:10:00,149.46,149.5,149.31,149.45,13357.0,139.0071,139.0443,138.8676,138.9978,13357.0
2019-09-03 13:20:00,149.42,149.56,149.29,149.46,18865.0,138.9699,139.1001,138.849,139.0071,18865.0
2019-09-03 13:30:00,149.47,149.54,149.34,149.53,18255.0,139.0164,139.0815,138.8955,139.0722,18255.0
2019-09-03 13:40:00,149.51,149.54,149.24,149.49,21929.0,139.0536,139.0815,138.8025,139.035,21929.0
2019-09-03 13:50:00,149.48,149.68,149.25,149.61,47492.0,139.0257,139.2117,138.8118,139.1466,47492.0
2019-09-03 14:00:00,149.59,149.66,149.37,149.46,8730.0,139.128,139.1931,138.9234,139.0071,8730.0
2019-09-03 14:10:00,149.46,149.57,148.88,148.88,20229.0,139.0071,139.1094,138.4676,138.4676,20229.0
2019-09-03 14:20:00,148.86,149.06,148.56,149.06,28091.0,138.449,138.635,138.17,138.635,28091.0
2019-09-03 14:30:00,149.0,149.26,148.9,148.9,11606.0,138.5792,138.8211,138.4862,138.4862,11606.0
2019-09-03 14:40:00,148.97,149.05,148.84,148.97,7892.0,138.5513,138.6257,138.4304,138.5513,7892.0
2019-09-03 14:50:00,149.04,149.49,148.97,149.49,39440.0,138.6164,139.035,138.5513,139.035,39440.0
2019-09-03 15:00:00,149.49,149.63,149.24,149.61,13502.0,139.035,139.1652,138.8025,139.1466,13502.0
2019-09-03 15:10:00,149.64,150.39,149.61,150.24,57607.0,139.1745,139.872,139.1466,139.7325,57607.0
2019-09-03 15:20:00,150.27,150.39,150.07,150.17,13465.0,139.7604,139.872,139.5744,139.6674,13465.0
2019-09-03 15:30:00,150.17,150.23,149.88,150.01,25623.0,139.6674,139.7232,139.3977,139.5186,25623.0
2019-09-03 15:40:00,150.04,150.06,149.88,149.89,40811.0,139.5465,139.5651,139.3977,139.407,40811.0
2019-09-03 15:50:00,149.91,150.04,149.55,149.94,309413.0,139.4256,139.5465,139.0908,139.4535,309413.0
2019-09-04 09:30:00,151.58,152.0,151.02,151.55,71779.0,140.9788,141.3694,140.458,140.9509,71779.0
2019-09-04 09:40:00,151.47,151.47,150.28,150.45,70479.0,140.8765,140.8765,139.7697,139.9278,70479.0
2019-09-04 09:50:00,150.56,151.23,150.55,151.13,30588.0,140.0301,140.6533,140.0208,140.5603,30588.0
2019-09-04 10:00:00,151.15,151.27,150.46,150.55,44017.0,140.5789,140.6905,139.9371,140.0208,44017.0
2019-09-04 10:10:00,150.57,150.85,150.33,150.85,86447.0,140.0394,140.2999,139.8162,140.2999,86447.0
2019-09-04 10:20:00,150.85,151.11,150.77,150.89,47505.0,140.2999,140.5417,140.2254,140.3371,47505.0
2019-09-04 10:30:00,150.88,150.99,150.72,150.76,18255.0,140.3278,140.4301,140.1789,140.2161,18255.0
2019-09-04 10:40:00,150.76,150.79,150.44,150.65,16444.0,140.2161,140.244,139.9185,140.1138,16444.0
2019-09-04 10:50:00,150.67,151.0,150.63,151.0,15854.0,140.1324,140.4394,140.0952,140.4394,15854.0
2019-09-04 11:00:00,151.05,151.11,150.92,150.95,16630.0,140.4859,140.5417,140.365,140.3929,16630.0
2019-09-04 11:10:00,150.87,151.07,150.82,150.88,17752.0,140.3185,140.5045,140.272,140.3278,17752.0
2019-09-04 11:20:00,150.9,151.1,150.66,150.97,16107.0,140.3464,140.5324,140.1231,140.4115,16107.0
2019-09-04 11:30:00,150.99,151.39,150.95,151.18,39390.0,140.4301,140.8021,140.3929,140.6068,39390.0
2019-09-04 11:40:00,151.19,151.28,151.04,151.16,19375.0,140.6161,140.6998,140.4766,140.5882,19375.0
2019-09-04 11:50:00,151.2,151.25,150.78,150.97,14307.0,140.6254,140.6719,140.2347,140.4115,14307.0
2019-09-04 12:00:00,150.98,151.06,150.85,150.85,14500.0,140.4208,140.4952,140.2999,140.2999,14500.0
2019-09-04 12:10:00,150.82,150.9,150.66,150.67,7552.0,140.272,140.3464,140.1231,140.1324,7552.0
2019-09-04 12:20:00,150.69,151.03,150.6,150.88,91441.0,140.151,140.4673,140.0673,140.3278,91441.0
2019-09-04 12:30:00,150.9,151.08,150.87,150.97,8674.0,140.3464,140.5138,140.3185,140.4115,8674.0
2019-09-04 12:40:00,150.97,151.58,150.96,151.49,11147.0,140.4115,140.9788,140.4022,140.8951,11147.0
2019-09-04 12:50:00,151.43,151.53,151.33,151.34,13836.0,140.8393,140.9323,140.7463,140.7556,13836.0
2019-09-04 13:00:00,151.36,151.52,151.34,151.43,8961.0,140.7742,140.923,140.7556,140.8393,8961.0
2019-09-04 13:10:00,151.4,151.61,151.27,151.27,7270.0,140.8114,141.0067,140.6905,140.6905,7270.0
2019-09-04 13:20:00,151.31,151.45,151.24,151.25,11414.0,140.7277,140.8579,140.6626,140.6719,11414.0
2019-09-04 13:30:00,151.27,151.35,151.14,151.15,142009.0,140.6905,140.7649,140.5696,140.5789,142009.0
2019-09-04 13:40:00,151.11,151.14,150.81,150.92,47370.0,140.5417,140.5696,140.2626,140.365,47370.0
2019-09-04 13:50:00,150.92,150.92,150.64,150.77,30719.0,140.365,140.365,140.1045,140.2254,30719.0
2019-09-04 14:00:00,150.72,150.83,150.46,150.52,14540.0,140.1789,140.2813,139.9371,139.9929,14540.0
2019-09-04 14:10:00,150.5,150.62,150.41,150.47,15616.0,139.9743,140.0859,139.8906,139.9464,15616.0
2019-09-04 14:20:00,150.5,150.63,150.46,150.58,15947.0,139.9743,140.0952,139.9371,140.0487,15947.0
2019-09-04 14:30:00,150.58,150.6,150.4,150.44,15138.0,140.0487,140.0673,139.8813,139.9185,15138.0
2019-09-04 14:40:00,150.44,150.49,150.34,150.41,18096.0,139.9185,139.965,139.8255,139.8906,18096.0
2019-09-04 14:50:00,150.39,150.39,149.97,150.06,68107.0,139.872,139.872,139.4814,139.5651,68107.0
2019-09-04 15:00:00,150.07,150.54,150.07,150.4,17875.0,139.5744,140.0115,139.5744,139.8813,17875.0
2019-09-04 15:10:00,150.41,150.52,150.35,150.46,24347.0,139.8906,139.9929,139.8348,139.9371,24347.0
2019-09-04 15:20:00,150.49,150.55,150.39,150.42,32217.0,139.965,140.0208,139.872,139.8999,32217.0
2019-09-04 15:30:00,150.43,150.72,150.42,150.68,33628.0,139.9092,140.1789,139.8999,140.1417,33628.0
2019-09-04 15:40:00,150.7,150.74,150.41,150.53,37662.0,140.1603,140.1975,139.8906,140.0022,37662.0
2019-09-04 15:50:00,150.53,150.78,150.47,150.66,132387.0,140.0022,140.2347,139.9464,140.1231,132387.0
2019-09-05 09:30:00,153.68,154.41,152.72,154.22,77287.0,142.9319,143.6109,142.0391,143.4342,77287.0
2019-09-05 09:40:00,154.16,154.16,153.69,153.91,32657.0,143.3784,143.3784,142.9412,143.1458,32657.0
2019-09-05 09:50:00,153.81,154.46,153.81,154.36,27315.0,143.0528,143.6574,143.0528,143.5644,27315.0
2019-09-05 10:00:00,154.47,154.69,154.16,154.47,64318.0,143.6667,143.8713,143.3784,143.6667,64318.0
2019-09-05 10:10:00,154.51,154.95,154.22,154.94,30253.0,143.7039,144.1131,143.4342,144.1038,30253.0
2019-09-05 10:20:00,154.94,155.09,154.75,154.94,20839.0,144.1038,144.2433,143.9271,144.1038,20839.0
2019-09-05 10:30:00,154.96,155.33,154.77,154.82,24568.0,144.1224,144.4665,143.9457,143.9922,24568.0
2019-09-05 10:40:00,154.79,154.89,154.13,154.19,27059.0,143.9643,144.0573,143.3505,143.4063,27059.0
2019-09-05 10:50:00,154.25,154.42,153.91,154.02,168254.0,143.4621,143.6202,143.1458,143.2481,168254.0
2019-09-05 11:00:00,154.07,154.62,153.97,154.43,26222.0,143.2947,143.8062,143.2016,143.6295,26222.0
2019-09-05 11:10:00,154.4,154.47,154.07,154.37,22765.0,143.6016,143.6667,143.2947,143.5737,22765.0
2019-09-05 11:20:00,154.26,154.47,154.26,154.45,12104.0,143.4714,143.6667,143.4714,143.6481,12104.0
2019-09-05 11:30:00,154.45,154.77,154.34,154.65,39340.0,143.6481,143.9457,143.5458,143.8341,39340.0
2019-09-05 11:40:00,154.66,154.8,154.4,154.49,14444.0,143.8434,143.9736,143.6016,143.6853,14444.0
2019-09-05 11:50:00,154.48,154.57,154.3,154.36,17821.0,143.676,143.7597,143.5086,143.5644,17821.0
2019-09-05 12:00:00,154.32,154.4,153.92,153.92,19732.0,143.5272,143.6016,143.1551,143.1551,19732.0
2019-09-05 12:10:00,153.92,153.93,153.5,153.51,16660.0,143.1551,143.1644,142.7645,142.7738,16660.0
2019-09-05 12:20:00,153.53,153.55,153.08,153.14,18951.0,142.7924,142.811,142.3739,142.4297,18951.0
2019-09-05 12:30:00,153.15,153.15,152.73,152.73,28026.0,142.439,142.439,142.0484,142.0484,28026.0
2019-09-05 12:40:00,152.78,152.93,152.58,152.69,26159.0,142.0949,142.2344,141.9089,142.0112,26159.0
2019-09-05 12:50:00,152.69,152.8,152.17,152.46,67932.0,142.0112,142.1135,141.5275,141.7973,67932.0
2019-09-05 13:00:00,152.54,152.76,152.18,152.55,67788.0,141.8717,142.0763,141.5368,141.881,67788.0
2019-09-05 13:10:00,152.61,152.8,152.61,152.67,11200.0,141.9368,142.1135,141.9368,141.9926,11200.0
2019-09-05 13:20:00,152.72,152.78,152.62,152.72,22501.0,142.0391,142.0949,141.9461,142.0391,22501.0
2019-09-05 13:30:00,152.69,152.69,152.45,152.48,13494.0,142.0112,142.0112,141.788,141.8159,13494.0
2019-09-05 13:40:00,152.46,152.47,152.11,152.2,16636.0,141.7973,141.8066,141.4717,141.5554,16636.0
2019-09-05 13:50:00,152.2,152.2,152.07,152.12,28866.0,141.5554,141.5554,141.4345,141.481,28866.0
2019-09-05 14:00:00,152.11,152.16,151.78,151.81,47300.0,141.4717,141.5182,141.1648,141.1927,47300.0
2019-09-05 14:10:00,151.79,152.15,151.68,151.79,26337.0,141.1741,141.5089,141.0718,141.1741,26337.0
2019-09-05 14:20:00,151.78,151.8,151.54,151.67,28620.0,141.1648,141.1834,140.9416,141.0625,28620.0
2019-09-05 14:30:00,151.66,151.72,151.54,151.64,28913.0,141.0532,141.109,140.9416,141.0346,28913.0
2019-09-05 14:40:00,151.64,151.67,151.55,151.57,37917.0,141.0346,141.0625,140.9509,140.9695,37917.0
2019-09-05 14:50:00,151.57,151.59,151.45,151.45,45303.0,140.9695,140.9881,140.8579,140.8579,45303.0
2019-09-05 15:00:00,151.45,151.58,151.21,151.29,41582.0,140.8579,140.9788,140.6347,140.7091,41582.0
2019-09-05 15:10:00,151.26,151.32,151.16,151.21,33348.0,140.6812,140.737,140.5882,140.6347,33348.0
2019-09-05 15:20:00,151.22,151.75,151.18,151.62,32265.0,140.644,141.1369,140.6068,141.016,32265.0
2019-09-05 15:30:00,151.63,151.79,151.47,151.58,67966.0,141.0253,141.1741,140.8765,140.9788,67966.0
2019-09-05 15:40:00,151.6,151.61,151.16,151.17,53392.0,140.9974,141.0067,140.5882,140.5975,53392.0
2019-09-05 15:50:00,151.16,151.46,150.92,150.99,251010.0,140.5882,140.8672,140.365,140.4301,251010.0
2019-09-06 09:30:00,150.85,151.6,150.59,151.6,46972.0,140.2999,140.9974,140.058,140.9974,46972.0
2019-09-06 09:40:00,151.69,151.92,151.24,151.92,27786.0,141.0811,141.295,140.6626,141.295,27786.0
2019-09-06 09:50:00,151.83,151.83,151.17,151.66,38178.0,141.2113,141.2113,140.5975,141.0532,38178.0
2019-09-06 10:00:00,151.6,151.91,151.47,151.74,34114.0,140.9974,141.2857,140.8765,141.1276,34114.0
2019-09-06 10:10:00,151.67,151.83,151.58,151.72,21262.0,141.0625,141.2113,140.9788,141.109,21262.0
2019-09-06 10:20:00,151.72,152.13,151.67,152.06,27813.0,141.109,141.4903,141.0625,141.4252,27813.0
2019-09-06 10:30:00,152.05,152.3,151.76,152.09,60984.0,141.4159,141.6484,141.1462,141.4531,60984.0
2019-09-06 10:40:00,152.13,152.5,151.83,152.5,61703.0,141.4903,141.8345,141.2113,141.8345,61703.0
2019-09-06 10:50:00,152.4,152.52,151.5,151.72,95095.0,141.7414,141.8531,140.9044,141.109,95095.0
2019-09-06 11:00:00,151.72,152.03,151.51,151.74,140165.0,141.109,141.3973,140.9137,141.1276,140165.0
2019-09-06 11:10:00,151.69,152.0,151.46,151.55,47963.0,141.0811,141.3694,140.8672,140.9509,47963.0
2019-09-06 11:20:00,151.59,151.71,151.43,151.55,27579.0,140.9881,141.0997,140.8393,140.9509,27579.0
2019-09-06 11:30:00,151.55,151.72,151.37,151.53,43574.0,140.9509,141.109,140.7835,140.9323,43574.0
2019-09-06 11:40:00,151.53,151.58,151.36,151.5,13640.0,140.9323,140.9788,140.7742,140.9044,13640.0
2019-09-06 11:50:00,151.5,151.55,151.36,151.42,26305.0,140.9044,140.9509,140.7742,140.83,26305.0
2019-09-06 12:00:00,151.42,151.48,151.31,151.37,15372.0,140.83,140.8858,140.7277,140.7835,15372.0
2019-09-06 12:10:00,151.4,151.5,151.28,151.37,34623.0,140.8114,140.9044,140.6998,140.7835,34623.0
2019-09-06 12:20:00,151.37,151.49,151.28,151.4,10720.0,140.7835,140.8951,140.6998,140.8114,10720.0
2019-09-06 12:30:00,151.46,151.54,151.35,151.49,12450.0,140.8672,140.9416,140.7649,140.8951,12450.0
2019-09-06 12:40:00,151.51,151.55,151.29,151.36,38300.0,140.9137,140.9509,140.7091,140.7742,38300.0
2019-09-06 12:50:00,151.36,151.52,151.29,151.47,12959.0,140.7742,140.923,140.7091,140.8765,12959.0
2019-09-06 13:00:00,151.43,151.55,151.34,151.39,21149.0,140.8393,140.9509,140.7556,140.8021,21149.0
2019-09-06 13:10:00,151.46,151.53,151.32,151.4,21088.0,140.8672,140.9323,140.737,140.8114,21088.0
2019-09-06 13:20:00,151.43,151.52,151.39,151.46,14042.0,140.8393,140.923,140.8021,140.8672,14042.0
2019-09-06 13:30:00,151.41,151.54,151.35,151.38,33519.0,140.8207,140.9416,140.7649,140.7928,33519.0
2019-09-06 13:40:00,151.37,151.42,151.22,151.3,21601.0,140.7835,140.83,140.644,140.7184,21601.0
2019-09-06 13:50:00,151.29,151.42,151.29,151.32,18435.0,140.7091,140.83,140.7091,140.737,18435.0
2019-09-06 14:00:00,151.35,151.37,151.27,151.31,16004.0,140.7649,140.7835,140.6905,140.7277,16004.0
2019-09-06 14:10:00,151.31,151.32,151.17,151.21,20289.0,140.7277,140.737,140.5975,140.6347,20289.0
2019-09-06 14:20:00,151.24,151.29,151.18,151.26,21904.0,140.6626,140.7091,140.6068,140.6812,21904.0
2019-09-06 14:30:00,151.27,151.34,151.22,151.25,30303.0,140.6905,140.7556,140.644,140.6719,30303.0
2019-09-06 14:40:00,151.27,151.27,151.13,151.19,18809.0,140.6905,140.6905,140.5603,140.6161,18809.0
2019-09-06 14:50:00,151.2,151.25,151.1,151.11,18349.0,140.6254,140.6719,140.5324,140.5417,18349.0
2019-09-06 15:00:00,151.15,151.18,151.01,151.02,35179.0,140.5789,140.6068,140.4487,140.458,35179.0
2019-09-06 15:10:00,151.03,151.09,151.0,151.02,51847.0,140.4673,140.5231,140.4394,140.458,51847.0
2019-09-06 15:20:00,151.01,151.07,150.99,151.03,33447.0,140.4487,140.5045,140.4301,140.4673,33447.0
2019-09-06 15:30:00,151.04,151.09,150.94,151.06,48032.0,140.4766,140.5231,140.3836,140.4952,48032.0
2019-09-06 15:40:00,151.06,151.07,151.0,151.0,49612.0,140.4952,140.5045,140.4394,140.4394,49612.0
2019-09-06 15:50:00,151.0,151.05,150.86,151.0,135797.0,140.4394,140.4859,140.3092,140.4394,135797.0
2019-09-09 09:30:00,151.99,152.76,151.33,151.56,29637.0,141.3601,142.0763,140.7463,140.9602,29637.0
2019-09-09 09:40:00,151.61,151.72,151.25,151.37,13503.0,141.0067,141.109,140.6719,140.7835,13503.0
2019-09-09 09:50:00,151.43,151.78,151.1,151.25,17585.0,140.8393,141.1648,140.5324,140.6719,17585.0
2019-09-09 10:00:00,151.25,151.58,150.99,151.04,32586.0,140.6719,140.9788,140.4301,140.4766,32586.0
2019-09-09 10:10:00,151.05,151.43,150.98,151.36,47315.0,140.4859,140.8393,140.4208,140.7742,47315.0
2019-09-09 10:20:00,151.4,151.69,151.35,151.47,30243.0,140.8114,141.0811,140.7649,140.8765,30243.0
2019-09-09 10:30:00,151.45,151.62,151.24,151.53,39176.0,140.8579,141.016,140.6626,140.9323,39176.0
2019-09-09 10:40:00,151.53,151.67,151.34,151.46,138868.0,140.9323,141.0625,140.7556,140.8672,138868.0
2019-09-09 10:50:00,151.45,151.83,151.29,151.5,59211.0,140.8579,141.2113,140.7091,140.9044,59211.0
2019-09-09 11:00:00,151.46,151.94,151.35,151.42,67396.0,140.8672,141.3136,140.7649,140.83,67396.0
2019-09-09 11:10:00,151.48,151.71,151.35,151.5,57246.0,140.8858,141.0997,140.7649,140.9044,57246.0
2019-09-09 11:20:00,151.52,151.56,151.34,151.38,28908.0,140.923,140.9602,140.7556,140.7928,28908.0
2019-09-09 11:30:00,151.37,151.61,151.24,151.28,29039.0,140.7835,141.0067,140.6626,140.6998,29039.0
2019-09-09 11:40:00,151.34,151.36,151.17,151.36,12306.0,140.7556,140.7742,140.5975,140.7742,12306.0
2019-09-09 11:50:00,151.31,151.45,151.23,151.27,14556.0,140.7277,140.8579,140.6533,140.6905,14556.0
2019-09-09 12:00:00,151.31,151.37,151.08,151.08,8564.0,140.7277,140.7835,140.5138,140.5138,8564.0
2019-09-09 12:10:00,151.13,151.13,150.46,150.52,29660.0,140.5603,140.5603,139.9371,139.9929,29660.0
2019-09-09 12:20:00,150.48,150.55,150.23,150.29,14645.0,139.9557,140.0208,139.7232,139.779,14645.0
2019-09-09 12:30:00,150.23,150.28,149.48,149.54,24271.0,139.7232,139.7697,139.0257,139.0815,24271.0
2019-09-09 12:40:00,149.54,149.73,149.5,149.51,20100.0,139.0815,139.2582,139.0443,139.0536,20100.0
2019-09-09 12:50:00,149.57,149.74,149.53,149.64,17067.0,139.1094,139.2675,139.0722,139.1745,17067.0
2019-09-09 13:00:00,149.65,150.02,149.54,149.95,108712.0,139.1838,139.5279,139.0815,139.4628,108712.0
2019-09-09 13:10:00,149.99,150.01,149.49,149.53,67253.0,139.5,139.5186,139.035,139.0722,67253.0
2019-09-09 13:20:00,149.54,149.54,149.21,149.26,19397.0,139.0815,139.0815,138.7746,138.8211,19397.0
2019-09-09 13:30:00,149.24,149.34,148.9,149.01,22054.0,138.8025,138.8955,138.4862,138.5885,22054.0
2019-09-09 13:40:00,149.0,149.08,148.7,149.02,18722.0,138.5792,138.6536,138.3002,138.5978,18722.0
2019-09-09 13:50:00,149.03,149.5,149.03,149.48,18773.0,138.6071,139.0443,138.6071,139.0257,18773.0
2019-09-09 14:00:00,149.48,149.53,149.23,149.35,36409.0,139.0257,139.0722,138.7932,138.9048,36409.0
2019-09-09 14:10:00,149.29,149.32,148.96,148.98,61371.0,138.849,138.8769,138.542,138.5606,61371.0
2019-09-09 14:20:00,149.09,149.17,148.62,148.78,84948.0,138.6629,138.7373,138.2258,138.3746,84948.0
2019-09-09 14:30:00,148.78,149.9,148.53,149.77,73747.0,138.3746,139.4163,138.1421,139.2954,73747.0
2019-09-09 14:40:00,149.76,150.0,149.76,149.96,10333.0,139.2861,139.5093,139.2861,139.4721,10333.0
2019-09-09 14:50:00,150.01,150.35,149.88,150.29,16981.0,139.5186,139.8348,139.3977,139.779,16981.0
2019-09-09 15:00:00,150.27,150.68,150.12,150.2,33262.0,139.7604,140.1417,139.6209,139.6953,33262.0
2019-09-09 15:10:00,150.21,150.58,150.21,150.58,15104.0,139.7046,140.0487,139.7046,140.0487,15104.0
2019-09-09 15:20:00,150.58,150.58,150.27,150.35,14607.0,140.0487,140.0487,139.7604,139.8348,14607.0
2019-09-09 15:30:00,150.33,150.45,150.08,150.08,48107.0,139.8162,139.9278,139.5837,139.5837,48107.0
2019-09-09 15:40:00,150.1,150.36,149.84,150.33,154493.0,139.6023,139.8441,139.3605,139.8162,154493.0
2019-09-09 15:50:00,150.33,150.6,150.18,150.57,174168.0,139.8162,140.0673,139.6767,140.0394,174168.0
2019-09-10 09:30:00,149.77,149.77,146.06,147.42,131947.0,139.2954,139.2954,135.8449,137.1097,131947.0
2019-09-10 09:40:00,147.33,147.88,147.26,147.72,59516.0,137.026,137.5376,136.9609,137.3888,59516.0
2019-09-10 09:50:00,147.8,148.48,147.37,148.39,81287.0,137.4632,138.0956,137.0632,138.0119,81287.0
2019-09-10 10:00:00,148.42,149.36,148.42,149.23,34417.0,138.0398,138.9141,138.0398,138.7932,34417.0
2019-09-10 10:10:00,149.22,149.54,148.86,148.99,59371.0,138.7839,139.0815,138.449,138.5699,59371.0
2019-09-10 10:20:00,149.15,149.29,148.96,149.24,88979.0,138.7187,138.849,138.542,138.8025,88979.0
2019-09-10 10:30:00,149.33,149.44,148.76,148.76,25520.0,138.8862,138.9885,138.356,138.356,25520.0
2019-09-10 10:40:00,148.8,149.09,148.28,148.36,30942.0,138.3932,138.6629,137.9096,137.984,30942.0
2019-09-10 10:50:00,148.44,148.67,147.86,148.13,40184.0,138.0584,138.2723,137.519,137.7701,40184.0
2019-09-10 11:00:00,148.1,148.14,147.4,147.79,56685.0,137.7422,137.7794,137.0911,137.4539,56685.0
2019-09-10 11:10:00,147.74,148.19,147.74,148.12,38981.0,137.4074,137.8259,137.4074,137.7608,38981.0
2019-09-10 11:20:00,148.12,148.12,147.83,148.01,30256.0,137.7608,137.7608,137.4911,137.6585,30256.0
2019-09-10 11:30:00,148.08,148.19,147.92,148.19,9441.0,137.7236,137.8259,137.5748,137.8259,9441.0
2019-09-10 11:40:00,148.16,148.63,147.87,148.52,13946.0,137.798,138.2351,137.5283,138.1328,13946.0
2019-09-10 11:50:00,148.52,149.05,148.52,148.99,8160.0,138.1328,138.6257,138.1328,138.5699,8160.0
2019-09-10 12:00:00,149.04,149.07,148.57,148.57,11955.0,138.6164,138.6443,138.1793,138.1793,11955.0
2019-09-10 12:10:00,148.58,148.92,148.46,148.92,6796.0,138.1886,138.5048,138.077,138.5048,6796.0
2019-09-10 12:20:00,149.07,149.41,148.97,149.28,7611.0,138.6443,138.9606,138.5513,138.8397,7611.0
2019-09-10 12:30:00,149.35,149.35,149.06,149.06,5669.0,138.9048,138.9048,138.635,138.635,5669.0
2019-09-10 12:40:00,149.1,149.39,149.03,149.31,11417.0,138.6722,138.942,138.6071,138.8676,11417.0
2019-09-10 12:50:00,149.28,149.32,148.96,148.96,8035.0,138.8397,138.8769,138.542,138.542,8035.0
2019-09-10 13:00:00,149.01,149.02,148.66,148.66,19206.0,138.5885,138.5978,138.263,138.263,19206.0
2019-09-10 13:10:00,148.7,148.71,148.17,148.28,20409.0,138.3002,138.3095,137.8073,137.9096,20409.0
2019-09-10 13:20:00,148.27,148.48,148.19,148.28,24671.0,137.9003,138.0956,137.8259,137.9096,24671.0
2019-09-10 13:30:00,148.28,148.45,148.11,148.45,21309.0,137.9096,138.0677,137.7515,138.0677,21309.0
2019-09-10 13:40:00,148.44,148.53,148.31,148.32,15262.0,138.0584,138.1421,137.9375,137.9468,15262.0
2019-09-10 13:50:00,148.4,148.55,148.17,148.19,16110.0,138.0212,138.1607,137.8073,137.8259,16110.0
2019-09-10 14:00:00,148.23,148.28,148.03,148.11,13096.0,137.8631,137.9096,137.6771,137.7515,13096.0
2019-09-10 14:10:00,148.08,148.26,148.0,148.07,12677.0,137.7236,137.891,137.6492,137.7143,12677.0
2019-09-10 14:20:00,148.13,148.37,148.09,148.15,14666.0,137.7701,137.9933,137.7329,137.7887,14666.0
2019-09-10 14:30:00,148.22,148.39,148.17,148.28,18419.0,137.8538,138.0119,137.8073,137.9096,18419.0
2019-09-10 14:40:00,148.33,148.33,148.14,148.22,15013.0,137.9561,137.9561,137.7794,137.8538,15013.0
2019-09-10 14:50:00,148.25,148.38,148.22,148.28,14608.0,137.8817,138.0026,137.8538,137.9096,14608.0
2019-09-10 15:00:00,148.32,148.42,148.26,148.28,17874.0,137.9468,138.0398,137.891,137.9096,17874.0
2019-09-10 15:10:00,148.26,148.35,148.24,148.25,25450.0,137.891,137.9747,137.8724,137.8817,25450.0
2019-09-10 15:20:00,148.25,148.32,148.15,148.24,15390.0,137.8817,137.9468,137.7887,137.8724,15390.0
2019-09-10 15:30:00,148.24,148.28,148.1,148.12,36144.0,137.8724,137.9096,137.7422,137.7608,36144.0
2019-09-10 15:40:00,148.12,148.33,148.04,148.22,34557.0,137.7608,137.9561,137.6864,137.8538,34557.0
2019-09-10 15:50:00,148.23,148.84,148.1,148.84,148253.0,137.8631,138.4304,137.7422,138.4304,148253.0
2019-09-11 09:30:00,150.0,150.0,148.76,149.12,25578.0,139.5093,139.5093,138.356,138.6908,25578.0
2019-09-11 09:40:00,149.12,149.41,148.71,149.38,24428.0,138.6908,138.9606,138.3095,138.9327,24428.0
2019-09-11 09:50:00,149.38,149.4,148.87,149.35,19813.0,138.9327,138.9513,138.4583,138.9048,19813.0
2019-09-11 10:00:00,149.34,149.6,149.18,149.41,24280.0,138.8955,139.1373,138.7466,138.9606,24280.0
2019-09-11 10:10:00,149.45,149.96,149.21,149.56,28595.0,138.9978,139.4721,138.7746,139.1001,28595.0
2019-09-11 10:20:00,149.46,149.52,149.02,149.15,45806.0,139.0071,139.0629,138.5978,138.7187,45806.0
2019-09-11 10:30:00,149.08,149.44,148.63,148.81,94209.0,138.6536,138.9885,138.2351,138.4025,94209.0
2019-09-11 10:40:00,148.81,149.06,148.68,148.88,86765.0,138.4025,138.635,138.2816,138.4676,86765.0
2019-09-11 10:50:00,148.9,149.37,148.8,149.14,37531.0,138.4862,138.9234,138.3932,138.7094,37531.0
2019-09-11 11:00:00,149.16,149.22,148.78,148.9,72592.0,138.728,138.7839,138.3746,138.4862,72592.0
2019-09-11 11:10:00,148.95,149.24,148.95,149.02,26001.0,138.5327,138.8025,138.5327,138.5978,26001.0
2019-09-11 11:20:00,148.97,149.31,148.8,149.24,88847.0,138.5513,138.8676,138.3932,138.8025,88847.0
2019-09-11 11:30:00,149.28,149.41,149.04,149.16,43560.0,138.8397,138.9606,138.6164,138.728,43560.0
2019-09-11 11:40:00,149.19,149.28,149.04,149.15,34686.0,138.7559,138.8397,138.6164,138.7187,34686.0
2019-09-11 11:50:00,149.16,149.26,149.03,149.22,73700.0,138.728,138.8211,138.6071,138.7839,73700.0
2019-09-11 12:00:00,149.23,149.44,149.14,149.24,154067.0,138.7932,138.9885,138.7094,138.8025,154067.0
2019-09-11 12:10:00,149.21,149.31,149.11,149.12,73886.0,138.7746,138.8676,138.6815,138.6908,73886.0
2019-09-11 12:20:00,149.12,149.88,149.09,149.86,59610.0,138.6908,139.3977,138.6629,139.3791,59610.0
2019-09-11 12:30:00,149.84,150.46,149.83,150.37,29452.0,139.3605,139.9371,139.3512,139.8534,29452.0
2019-09-11 12:40:00,150.34,150.38,149.86,149.86,52780.0,139.8255,139.8627,139.3791,139.3791,52780.0
2019-09-11 12:50:00,149.86,150.04,149.58,149.58,219598.0,139.3791,139.5465,139.1187,139.1187,219598.0
2019-09-11 13:00:00,149.6,149.99,149.48,149.48,160624.0,139.1373,139.5,139.0257,139.0257,160624.0
2019-09-11 13:10:00,149.5,149.78,149.3,149.4,119701.0,139.0443,139.3047,138.8583,138.9513,119701.0
2019-09-11 13:20:00,149.4,150.17,149.4,150.03,99727.0,138.9513,139.6674,138.9513,139.5372,99727.0
2019-09-11 13:30:00,150.1,150.25,150.08,150.16,48404.0,139.6023,139.7418,139.5837,139.6581,48404.0
2019-09-11 13:40:00,150.16,150.2,149.85,150.05,11889.0,139.6581,139.6953,139.3698,139.5558,11889.0
2019-09-11 13:50:00,150.06,150.27,149.98,150.25,39412.0,139.5651,139.7604,139.4907,139.7418,39412.0
2019-09-11 14:00:00,150.25,150.26,149.84,149.96,17378.0,139.7418,139.7511,139.3605,139.4721,17378.0
2019-09-11 14:10:00,149.97,150.12,149.96,150.11,9930.0,139.4814,139.6209,139.4721,139.6116,9930.0
2019-09-11 14:20:00,150.08,150.15,150.0,150.14,17782.0,139.5837,139.6488,139.5093,139.6395,17782.0
2019-09-11 14:30:00,150.14,150.16,150.0,150.14,17113.0,139.6395,139.6581,139.5093,139.6395,17113.0
2019-09-11 14:40:00,150.13,150.15,149.98,149.98,13373.0,139.6302,139.6488,139.4907,139.4907,13373.0
2019-09-11 14:50:00,149.98,150.16,149.96,150.15,13968.0,139.4907,139.6581,139.4721,139.6488,13968.0
2019-09-11 15:00:00,150.15,150.47,150.12,150.39,41693.0,139.6488,139.9464,139.6209,139.872,41693.0
2019-09-11 15:10:00,150.38,150.56,150.34,150.41,22244.0,139.8627,140.0301,139.8255,139.8906,22244.0
2019-09-11 15:20:00,150.4,150.49,150.34,150.4,22671.0,139.8813,139.965,139.8255,139.8813,22671.0
2019-09-11 15:30:00,150.4,150.6,150.38,150.51,31833.0,139.8813,140.0673,139.8627,139.9836,31833.0
2019-09-11 15:40:00,150.53,150.65,150.39,150.46,26957.0,140.0022,140.1138,139.872,139.9371,26957.0
2019-09-11 15:50:00,150.51,150.77,150.41,150.65,118370.0,139.9836,140.2254,139.8906,140.1138,118370.0
2019-09-12 09:30:00,152.43,152.77,151.34,151.94,86163.0,141.7694,142.0856,140.7556,141.3136,86163.0
2019-09-12 09:40:00,151.97,152.05,151.0,151.15,54705.0,141.3415,141.4159,140.4394,140.5789,54705.0
2019-09-12 09:50:00,151.15,151.66,150.94,151.56,25278.0,140.5789,141.0532,140.3836,140.9602,25278.0
2019-09-12 10:00:00,151.61,151.75,150.91,150.97,41258.0,141.0067,141.1369,140.3557,140.4115,41258.0
2019-09-12 10:10:00,150.94,152.0,150.72,152.0,85801.0,140.3836,141.3694,140.1789,141.3694,85801.0
2019-09-12 10:20:00,152.0,152.29,151.76,152.22,35159.0,141.3694,141.6391,141.1462,141.574,35159.0
2019-09-12 10:30:00,152.22,152.28,151.85,151.91,21907.0,141.574,141.6298,141.2299,141.2857,21907.0
2019-09-12 10:40:00,152.0,152.09,151.8,151.99,10509.0,141.3694,141.4531,141.1834,141.3601,10509.0
2019-09-12 10:50:00,152.03,152.08,150.47,151.46,27063.0,141.3973,141.4438,139.9464,140.8672,27063.0
2019-09-12 11:00:00,151.36,151.49,151.04,151.34,14527.0,140.7742,140.8951,140.4766,140.7556,14527.0
2019-09-12 11:10:00,151.33,151.44,151.08,151.19,41808.0,140.7463,140.8486,140.5138,140.6161,41808.0
2019-09-12 11:20:00,151.18,151.63,150.95,151.23,64918.0,140.6068,141.0253,140.3929,140.6533,64918.0
2019-09-12 11:30:00,151.29,151.33,150.81,150.86,50111.0,140.7091,140.7463,140.2626,140.3092,50111.0
2019-09-12 11:40:00,150.88,150.98,150.59,150.66,16650.0,140.3278,140.4208,140.058,140.1231,16650.0
2019-09-12 11:50:00,150.62,150.85,150.62,150.77,6996.0,140.0859,140.2999,140.0859,140.2254,6996.0
2019-09-12 12:00:00,150.74,150.91,150.45,150.46,11404.0,140.1975,140.3557,139.9278,139.9371,11404.0
2019-09-12 12:10:00,150.5,150.58,150.26,150.26,10917.0,139.9743,140.0487,139.7511,139.7511,10917.0
2019-09-12 12:20:00,150.31,150.45,150.17,150.31,11882.0,139.7976,139.9278,139.6674,139.7976,11882.0
2019-09-12 12:30:00,150.39,150.45,150.14,150.2,19082.0,139.872,139.9278,139.6395,139.6953,19082.0
2019-09-12 12:40:00,150.21,150.44,150.18,150.26,21987.0,139.7046,139.9185,139.6767,139.7511,21987.0
2019-09-12 12:50:00,150.21,150.29,150.04,150.21,48868.0,139.7046,139.779,139.5465,139.7046,48868.0
2019-09-12 13:00:00,150.22,150.4,150.16,150.26,19476.0,139.7139,139.8813,139.6581,139.7511,19476.0
2019-09-12 13:10:00,150.23,150.27,149.99,150.0,38638.0,139.7232,139.7604,139.5,139.5093,38638.0
2019-09-12 13:20:00,150.0,150.05,149.81,149.88,11932.0,139.5093,139.5558,139.3326,139.3977,11932.0
2019-09-12 13:30:00,149.89,150.04,149.88,149.99,11878.0,139.407,139.5465,139.3977,139.5,11878.0
2019-09-12 13:40:00,149.99,150.13,149.95,150.05,15744.0,139.5,139.6302,139.4628,139.5558,15744.0
2019-09-12 13:50:00,150.08,150.08,149.48,149.63,33024.0,139.5837,139.5837,139.0257,139.1652,33024.0
2019-09-12 14:00:00,149.67,150.46,149.57,150.32,52305.0,139.2024,139.9371,139.1094,139.8069,52305.0
2019-09-12 14:10:00,150.31,150.5,150.27,150.38,19211.0,139.7976,139.9743,139.7604,139.8627,19211.0
2019-09-12 14:20:00,150.36,150.37,150.11,150.24,22417.0,139.8441,139.8534,139.6116,139.7325,22417.0
2019-09-12 14:30:00,150.21,150.37,150.05,150.15,53767.0,139.7046,139.8534,139.5558,139.6488,53767.0
2019-09-12 14:40:00,150.13,150.38,150.06,150.29,73165.0,139.6302,139.8627,139.5651,139.779,73165.0
2019-09-12 14:50:00,150.25,150.5,150.21,150.34,22556.0,139.7418,139.9743,139.7046,139.8255,22556.0
2019-09-12 15:00:00,150.33,150.43,150.09,150.29,37208.0,139.8162,139.9092,139.593,139.779,37208.0
2019-09-12 15:10:00,150.31,150.5,150.24,150.35,18097.0,139.7976,139.9743,139.7325,139.8348,18097.0
2019-09-12 15:20:00,150.37,150.5,150.06,150.09,30370.0,139.8534,139.9743,139.5651,139.593,30370.0
2019-09-12 15:30:00,150.13,150.27,149.98,150.07,53948.0,139.6302,139.7604,139.4907,139.5744,53948.0
2019-09-12 15:40:00,150.03,150.06,149.75,149.78,40478.0,139.5372,139.5651,139.2768,139.3047,40478.0
2019-09-12 15:50:00,149.72,149.76,149.39,149.63,144766.0,139.2489,139.2861,138.942,139.1652,144766.0
2019-09-13 09:30:00,150.44,150.44,148.07,148.46,85836.0,139.9185,139.9185,137.7143,138.077,85836.0
2019-09-13 09:40:00,148.22,148.9,147.8,148.89,66732.0,137.8538,138.4862,137.4632,138.4769,66732.0
2019-09-13 09:50:00,148.91,150.8,148.9,150.57,43237.0,138.4955,140.2533,138.4862,140.0394,43237.0
2019-09-13 10:00:00,150.64,150.92,149.95,150.12,15001.0,140.1045,140.365,139.4628,139.6209,15001.0
2019-09-13 10:10:00,150.12,150.13,149.44,149.68,25850.0,139.6209,139.6302,138.9885,139.2117,25850.0
2019-09-13 10:20:00,149.65,149.8,149.56,149.62,27903.0,139.1838,139.3233,139.1001,139.1559,27903.0
2019-09-13 10:30:00,149.55,149.62,149.27,149.52,13473.0,139.0908,139.1559,138.8304,139.0629,13473.0
2019-09-13 10:40:00,149.61,149.61,149.28,149.58,11139.0,139.1466,139.1466,138.8397,139.1187,11139.0
2019-09-13 10:50:00,149.57,150.51,149.48,150.46,56690.0,139.1094,139.9836,139.0257,139.9371,56690.0
2019-09-13 11:00:00,150.4,150.87,150.4,150.82,29084.0,139.8813,140.3185,139.8813,140.272,29084.0
2019-09-13 11:10:00,150.75,150.88,150.57,150.68,13782.0,140.2068,140.3278,140.0394,140.1417,13782.0
2019-09-13 11:20:00,150.72,150.89,150.57,150.66,16019.0,140.1789,140.3371,140.0394,140.1231,16019.0
2019-09-13 11:30:00,150.63,150.76,150.53,150.66,10656.0,140.0952,140.2161,140.0022,140.1231,10656.0
2019-09-13 11:40:00,150.72,150.99,150.68,150.84,18210.0,140.1789,140.4301,140.1417,140.2906,18210.0
2019-09-13 11:50:00,150.83,151.08,150.64,151.06,14278.0,140.2813,140.5138,140.1045,140.4952,14278.0
2019-09-13 12:00:00,150.98,150.98,150.57,150.82,23607.0,140.4208,140.4208,140.0394,140.272,23607.0
2019-09-13 12:10:00,150.82,150.85,150.66,150.75,9881.0,140.272,140.2999,140.1231,140.2068,9881.0
2019-09-13 12:20:00,150.75,150.77,150.38,150.42,19135.0,140.2068,140.2254,139.8627,139.8999,19135.0
2019-09-13 12:30:00,150.42,150.48,150.22,150.22,17862.0,139.8999,139.9557,139.7139,139.7139,17862.0
2019-09-13 12:40:00,150.26,150.35,150.18,150.28,8039.0,139.7511,139.8348,139.6767,139.7697,8039.0
2019-09-13 12:50:00,150.28,150.38,150.21,150.24,6819.0,139.7697,139.8627,139.7046,139.7325,6819.0
2019-09-13 13:00:00,150.27,150.32,150.12,150.25,6498.0,139.7604,139.8069,139.6209,139.7418,6498.0
2019-09-13 13:10:00,150.2,150.3,150.12,150.23,12800.0,139.6953,139.7883,139.6209,139.7232,12800.0
2019-09-13 13:20:00,150.21,150.31,150.17,150.2,12157.0,139.7046,139.7976,139.6674,139.6953,12157.0
2019-09-13 13:30:00,150.15,150.23,150.06,150.07,6406.0,139.6488,139.7232,139.5651,139.5744,6406.0
2019-09-13 13:40:00,150.06,150.95,150.0,150.8,21374.0,139.5651,140.3929,139.5093,140.2533,21374.0
2019-09-13 13:50:00,150.86,151.2,150.8,150.91,11743.0,140.3092,140.6254,140.2533,140.3557,11743.0
2019-09-13 14:00:00,151.06,151.62,151.04,151.61,13613.0,140.4952,141.016,140.4766,141.0067,13613.0
2019-09-13 14:10:00,151.65,151.65,151.18,151.22,34175.0,141.0439,141.0439,140.6068,140.644,34175.0
2019-09-13 14:20:00,151.22,151.31,150.71,151.03,78039.0,140.644,140.7277,140.1696,140.4673,78039.0
2019-09-13 14:30:00,151.03,151.2,150.68,150.72,34953.0,140.4673,140.6254,140.1417,140.1789,34953.0
2019-09-13 14:40:00,150.74,150.94,150.64,150.77,56426.0,140.1975,140.3836,140.1045,140.2254,56426.0
2019-09-13 14:50:00,150.84,150.84,150.43,150.68,42704.0,140.2906,140.2906,139.9092,140.1417,42704.0
2019-09-13 15:00:00,150.68,150.77,150.27,150.27,34215.0,140.1417,140.2254,139.7604,139.7604,34215.0
2019-09-13 15:10:00,150.3,150.41,150.2,150.38,16640.0,139.7883,139.8906,139.6953,139.8627,16640.0
2019-09-13 15:20:00,150.3,150.38,150.22,150.23,20561.0,139.7883,139.8627,139.7139,139.7232,20561.0
2019-09-13 15:30:00,150.24,150.61,150.02,150.56,37225.0,139.7325,140.0766,139.5279,140.0301,37225.0
2019-09-13 15:40:00,150.56,150.65,150.22,150.48,71639.0,140.0301,140.1138,139.7139,139.9557,71639.0
2019-09-13 15:50:00,150.5,150.58,150.16,150.31,118535.0,139.9743,140.0487,139.6581,139.7976,118535.0
2019-09-16 09:30:00,148.76,149.64,148.06,148.82,31304.0,138.356,139.1745,137.705,138.4118,31304.0
2019-09-16 09:40:00,148.82,149.3,148.79,149.11,26685.0,138.4118,138.8583,138.3839,138.6815,26685.0
2019-09-16 09:50:00,149.11,149.93,148.81,149.87,35192.0,138.6815,139.4442,138.4025,139.3884,35192.0
2019-09-16 10:00:00,149.86,150.35,149.69,150.35,19467.0,139.3791,139.8348,139.221,139.8348,19467.0
2019-09-16 10:10:00,150.45,151.6,150.45,150.89,36681.0,139.9278,140.9974,139.9278,140.3371,36681.0
2019-09-16 10:20:00,150.8,150.83,150.22,150.22,10400.0,140.2533,140.2813,139.7139,139.7139,10400.0
2019-09-16 10:30:00,150.2,150.41,150.04,150.41,11967.0,139.6953,139.8906,139.5465,139.8906,11967.0
2019-09-16 10:40:00,150.35,150.63,150.35,150.44,7593.0,139.8348,140.0952,139.8348,139.9185,7593.0
2019-09-16 10:50:00,150.41,150.95,150.41,150.75,13405.0,139.8906,140.3929,139.8906,140.2068,13405.0
2019-09-16 11:00:00,150.8,151.5,150.69,151.5,8062.0,140.2533,140.9044,140.151,140.9044,8062.0
2019-09-16 11:10:00,151.59,151.7,151.4,151.65,28700.0,140.9881,141.0904,140.8114,141.0439,28700.0
2019-09-16 11:20:00,151.63,151.64,151.33,151.41,7474.0,141.0253,141.0346,140.7463,140.8207,7474.0
2019-09-16 11:30:00,151.37,151.41,151.25,151.33,6569.0,140.7835,140.8207,140.6719,140.7463,6569.0
2019-09-16 11:40:00,151.31,151.38,151.11,151.23,7700.0,140.7277,140.7928,140.5417,140.6533,7700.0
2019-09-16 11:50:00,151.2,151.2,150.66,150.69,7369.0,140.6254,140.6254,140.1231,140.151,7369.0
2019-09-16 12:00:00,150.72,150.89,150.68,150.71,7242.0,140.1789,140.3371,140.1417,140.1696,7242.0
2019-09-16 12:10:00,150.7,150.7,150.41,150.58,8275.0,140.1603,140.1603,139.8906,140.0487,8275.0
2019-09-16 12:20:00,150.49,150.57,150.35,150.57,3447.0,139.965,140.0394,139.8348,140.0394,3447.0
2019-09-16 12:30:00,150.55,150.72,150.44,150.72,5244.0,140.0208,140.1789,139.9185,140.1789,5244.0
2019-09-16 12:40:00,150.73,150.8,150.55,150.8,4300.0,140.1882,140.2533,140.0208,140.2533,4300.0
2019-09-16 12:50:00,150.8,151.08,150.79,150.93,13843.0,140.2533,140.5138,140.244,140.3743,13843.0
2019-09-16 13:00:00,150.89,151.11,150.86,151.0,13258.0,140.3371,140.5417,140.3092,140.4394,13258.0
2019-09-16 13:10:00,151.02,151.11,150.93,150.94,9801.0,140.458,140.5417,140.3743,140.3836,9801.0
2019-09-16 13:20:00,150.97,151.11,150.92,151.03,8648.0,140.4115,140.5417,140.365,140.4673,8648.0
2019-09-16 13:30:00,151.05,151.19,150.98,151.0,17612.0,140.4859,140.6161,140.4208,140.4394,17612.0
2019-09-16 13:40:00,151.0,151.05,150.9,151.0,8415.0,140.4394,140.4859,140.3464,140.4394,8415.0
2019-09-16 13:50:00,151.0,151.26,151.0,151.25,10461.0,140.4394,140.6812,140.4394,140.6719,10461.0
2019-09-16 14:00:00,151.23,151.5,151.22,151.42,8484.0,140.6533,140.9044,140.644,140.83,8484.0
2019-09-16 14:10:00,151.36,151.45,151.22,151.35,9178.0,140.7742,140.8579,140.644,140.7649,9178.0
2019-09-16 14:20:00,151.35,151.58,151.35,151.48,9830.0,140.7649,140.9788,140.7649,140.8858,9830.0
2019-09-16 14:30:00,151.48,151.59,151.4,151.4,7157.0,140.8858,140.9881,140.8114,140.8114,7157.0
2019-09-16 14:40:00,151.41,151.51,151.29,151.5,9942.0,140.8207,140.9137,140.7091,140.9044,9942.0
2019-09-16 14:50:00,151.49,151.64,151.46,151.57,12276.0,140.8951,141.0346,140.8672,140.9695,12276.0
2019-09-16 15:00:00,151.58,151.66,151.51,151.53,10401.0,140.9788,141.0532,140.9137,140.9323,10401.0
2019-09-16 15:10:00,151.52,151.76,151.48,151.6,10041.0,140.923,141.1462,140.8858,140.9974,10041.0
2019-09-16 15:20:00,151.58,151.6,151.39,151.44,15069.0,140.9788,140.9974,140.8021,140.8486,15069.0
2019-09-16 15:30:00,151.44,151.92,151.43,151.71,25897.0,140.8486,141.295,140.8393,141.0997,25897.0
2019-09-16 15:40:00,151.69,151.69,151.3,151.3,34334.0,141.0811,141.0811,140.7184,140.7184,34334.0
2019-09-16 15:50:00,151.28,151.51,151.14,151.15,149105.0,140.6998,140.9137,140.5696,140.5789,149105.0
2019-09-17 09:30:00,153.21,155.78,152.58,153.62,140293.0,142.4948,144.8851,141.9089,142.8761,140293.0
2019-09-17 09:40:00,153.63,153.9,153.2,153.76,26540.0,142.8854,143.1365,142.4855,143.0063,26540.0
2019-09-17 09:50:00,153.76,154.27,153.24,153.54,48504.0,143.0063,143.4807,142.5227,142.8017,48504.0
2019-09-17 10:00:00,153.59,154.36,153.17,154.36,55816.0,142.8482,143.5644,142.4576,143.5644,55816.0
2019-09-17 10:10:00,154.36,154.96,153.89,154.81,57836.0,143.5644,144.1224,143.1272,143.9829,57836.0
2019-09-17 10:20:00,154.83,155.0,154.12,154.12,72978.0,144.0015,144.1596,143.3412,143.3412,72978.0
2019-09-17 10:30:00,154.16,154.44,154.0,154.2,36044.0,143.3784,143.6388,143.2295,143.4156,36044.0
2019-09-17 10:40:00,154.24,154.37,153.95,154.37,29417.0,143.4528,143.5737,143.183,143.5737,29417.0
2019-09-17 10:50:00,154.34,154.55,154.21,154.54,39478.0,143.5458,143.7411,143.4249,143.7318,39478.0
2019-09-17 11:00:00,154.53,154.83,154.34,154.34,22021.0,143.7225,144.0015,143.5458,143.5458,22021.0
2019-09-17 11:10:00,154.36,154.52,154.22,154.38,14563.0,143.5644,143.7132,143.4342,143.583,14563.0
2019-09-17 11:20:00,154.33,154.49,153.98,154.05,24123.0,143.5365,143.6853,143.2109,143.2761,24123.0
2019-09-17 11:30:00,154.01,154.16,153.77,153.9,21842.0,143.2388,143.3784,143.0156,143.1365,21842.0
2019-09-17 11:40:00,153.9,153.92,153.14,153.15,25150.0,143.1365,143.1551,142.4297,142.439,25150.0
2019-09-17 11:50:00,153.14,153.15,152.45,152.57,56580.0,142.4297,142.439,141.788,141.8996,56580.0
2019-09-17 12:00:00,152.54,152.72,152.35,152.44,34237.0,141.8717,142.0391,141.6949,141.7787,34237.0
2019-09-17 12:10:00,152.45,152.57,151.84,151.84,25234.0,141.788,141.8996,141.2206,141.2206,25234.0
2019-09-17 12:20:00,151.87,151.87,151.32,151.33,29889.0,141.2485,141.2485,140.737,140.7463,29889.0
2019-09-17 12:30:00,151.32,151.33,150.16,150.58,89892.0,140.737,140.7463,139.6581,140.0487,89892.0
2019-09-17 12:40:00,150.6,151.21,150.6,150.99,28183.0,140.0673,140.6347,140.0673,140.4301,28183.0
2019-09-17 12:50:00,151.06,151.76,151.06,151.53,39111.0,140.4952,141.1462,140.4952,140.9323,39111.0
2019-09-17 13:00:00,151.54,151.73,151.09,151.43,38449.0,140.9416,141.1183,140.5231,140.8393,38449.0
2019-09-17 13:10:00,151.43,151.77,151.39,151.72,11086.0,140.8393,141.1555,140.8021,141.109,11086.0
2019-09-17 13:20:00,151.68,152.0,151.67,151.75,13257.0,141.0718,141.3694,141.0625,141.1369,13257.0
2019-09-17 13:30:00,151.75,151.79,151.41,151.41,10999.0,141.1369,141.1741,140.8207,140.8207,10999.0
2019-09-17 13:40:00,151.44,151.99,151.43,151.77,18012.0,140.8486,141.3601,140.8393,141.1555,18012.0
2019-09-17 13:50:00,151.75,151.87,151.47,151.61,25128.0,141.1369,141.2485,140.8765,141.0067,25128.0
2019-09-17 14:00:00,151.72,152.14,151.68,151.98,18872.0,141.109,141.4996,141.0718,141.3508,18872.0
2019-09-17 14:10:00,151.94,152.46,151.94,152.41,19011.0,141.3136,141.7973,141.3136,141.7507,19011.0
2019-09-17 14:20:00,152.41,152.44,152.37,152.4,8456.0,141.7507,141.7787,141.7135,141.7414,8456.0
2019-09-17 14:30:00,152.4,152.5,152.23,152.46,25107.0,141.7414,141.8345,141.5833,141.7973,25107.0
2019-09-17 14:40:00,152.43,152.64,152.4,152.43,31074.0,141.7694,141.9647,141.7414,141.7694,31074.0
2019-09-17 14:50:00,152.43,152.49,152.19,152.28,22380.0,141.7694,141.8252,141.5461,141.6298,22380.0
2019-09-17 15:00:00,152.3,152.46,152.3,152.34,15552.0,141.6484,141.7973,141.6484,141.6856,15552.0
2019-09-17 15:10:00,152.34,152.44,152.31,152.32,12396.0,141.6856,141.7787,141.6577,141.667,12396.0
2019-09-17 15:20:00,152.34,152.62,152.31,152.58,32353.0,141.6856,141.9461,141.6577,141.9089,32353.0
2019-09-17 15:30:00,152.62,152.74,152.45,152.74,21690.0,141.9461,142.0577,141.788,142.0577,21690.0
2019-09-17 15:40:00,152.7,153.05,152.7,153.01,33925.0,142.0205,142.346,142.0205,142.3088,33925.0
2019-09-17 15:50:00,153.01,153.1,152.46,152.6,149596.0,142.3088,142.3925,141.7973,141.9275,149596.0
2019-09-18 09:30:00,152.45,153.04,151.7,152.37,34530.0,141.788,142.3367,141.0904,141.7135,34530.0
2019-09-18 09:40:00,152.18,152.46,152.04,152.24,21830.0,141.5368,141.7973,141.4066,141.5926,21830.0
2019-09-18 09:50:00,152.18,153.95,152.13,153.72,38205.0,141.5368,143.183,141.4903,142.9691,38205.0
2019-09-18 10:00:00,153.78,154.69,153.76,154.69,22180.0,143.0249,143.8713,143.0063,143.8713,22180.0
2019-09-18 10:10:00,154.73,155.14,154.32,155.0,25444.0,143.9085,144.2898,143.5272,144.1596,25444.0
2019-09-18 10:20:00,155.03,155.69,154.96,155.36,54415.0,144.1875,144.8014,144.1224,144.4944,54415.0
2019-09-18 10:30:00,155.34,155.69,154.82,154.82,23568.0,144.4758,144.8014,143.9922,143.9922,23568.0
2019-09-18 10:40:00,154.78,155.33,154.75,155.02,35066.0,143.955,144.4665,143.9271,144.1782,35066.0
2019-09-18 10:50:00,155.02,155.46,154.83,155.09,33933.0,144.1782,144.5874,144.0015,144.2433,33933.0
2019-09-18 11:00:00,155.1,155.32,155.03,155.23,25052.0,144.2526,144.4572,144.1875,144.3735,25052.0
2019-09-18 11:10:00,155.23,155.39,154.92,155.0,42592.0,144.3735,144.5223,144.0852,144.1596,42592.0
2019-09-18 11:20:00,155.02,155.07,154.52,154.63,13643.0,144.1782,144.2247,143.7132,143.8155,13643.0
2019-09-18 11:30:00,154.63,154.91,154.52,154.91,18297.0,143.8155,144.0759,143.7132,144.0759,18297.0
2019-09-18 11:40:00,154.88,155.08,154.83,154.95,9430.0,144.048,144.234,144.0015,144.1131,9430.0
2019-09-18 11:50:00,154.97,155.25,154.93,155.23,19157.0,144.1317,144.3921,144.0945,144.3735,19157.0
2019-09-18 12:00:00,155.24,155.43,155.16,155.25,20085.0,144.3828,144.5595,144.3084,144.3921,20085.0
2019-09-18 12:10:00,155.25,155.42,155.04,155.42,32069.0,144.3921,144.5502,144.1968,144.5502,32069.0
2019-09-18 12:20:00,155.42,155.83,155.38,155.8,28631.0,144.5502,144.9316,144.513,144.9037,28631.0
2019-09-18 12:30:00,155.79,156.33,155.78,156.32,26570.0,144.8944,145.3966,144.8851,145.3873,26570.0
2019-09-18 12:40:00,156.33,156.34,155.94,156.02,17368.0,145.3966,145.4059,145.0339,145.1083,17368.0
2019-09-18 12:50:00,156.05,156.05,155.62,155.67,13622.0,145.1362,145.1362,144.7362,144.7828,13622.0
2019-09-18 13:00:00,155.66,155.87,155.52,155.87,45135.0,144.7735,144.9688,144.6432,144.9688,45135.0
2019-09-18 13:10:00,155.87,156.69,155.84,156.56,139725.0,144.9688,145.7314,144.9409,145.6105,139725.0
2019-09-18 13:20:00,156.59,157.12,155.87,156.0,132256.0,145.6384,146.1313,144.9688,145.0897,132256.0
2019-09-18 13:30:00,156.0,156.24,155.84,156.14,30931.0,145.0897,145.3129,144.9409,145.2199,30931.0
2019-09-18 13:40:00,156.14,156.52,156.14,156.43,20799.0,145.2199,145.5733,145.2199,145.4896,20799.0
2019-09-18 13:50:00,156.42,156.93,156.36,156.93,24418.0,145.4803,145.9546,145.4245,145.9546,24418.0
2019-09-18 14:00:00,156.95,157.25,155.86,156.5,72856.0,145.9732,146.2522,144.9595,145.5547,72856.0
2019-09-18 14:10:00,156.37,156.37,154.97,155.34,65835.0,145.4338,145.4338,144.1317,144.4758,65835.0
2019-09-18 14:20:00,155.34,155.47,155.06,155.17,50366.0,144.4758,144.5967,144.2154,144.3177,50366.0
2019-09-18 14:30:00,155.17,155.21,154.77,155.04,50135.0,144.3177,144.3549,143.9457,144.1968,50135.0
2019-09-18 14:40:00,155.06,155.57,155.06,155.29,25141.0,144.2154,144.6897,144.2154,144.4293,25141.0
2019-09-18 14:50:00,155.4,156.17,155.4,156.1,42468.0,144.5316,145.2478,144.5316,145.1827,42468.0
2019-09-18 15:00:00,156.12,157.32,155.69,156.76,106277.0,145.2013,146.3174,144.8014,145.7965,106277.0
2019-09-18 15:10:00,156.82,157.0,156.41,156.79,100145.0,145.8523,146.0197,145.471,145.8244,100145.0
2019-09-18 15:20:00,156.83,157.03,156.7,156.91,33079.0,145.8616,146.0476,145.7407,145.936,33079.0
2019-09-18 15:30:00,156.96,157.71,156.96,157.29,60631.0,145.9825,146.6801,145.9825,146.2895,60631.0
2019-09-18 15:40:00,157.28,157.78,157.25,157.78,62062.0,146.2802,146.7452,146.2522,146.7452,62062.0
2019-09-18 15:50:00,157.76,158.09,157.58,157.98,222824.0,146.7266,147.0335,146.5592,146.9312,222824.0
2019-09-19 09:30:00,158.61,159.3,157.14,157.15,127544.0,147.5171,148.1589,146.1499,146.1592,127544.0
2019-09-19 09:40:00,157.14,157.89,156.46,157.71,46691.0,146.1499,146.8475,145.5175,146.6801,46691.0
2019-09-19 09:50:00,157.88,157.9,157.23,157.64,21507.0,146.8382,146.8568,146.2336,146.615,21507.0
2019-09-19 10:00:00,157.68,158.25,157.57,157.72,48889.0,146.6522,147.1823,146.5499,146.6894,48889.0
2019-09-19 10:10:00,157.7,157.94,157.48,157.87,28876.0,146.6708,146.894,146.4662,146.8289,28876.0
2019-09-19 10:20:00,157.91,158.19,157.5,157.59,42746.0,146.8661,147.1265,146.4848,146.5685,42746.0
2019-09-19 10:30:00,157.64,158.35,157.61,157.77,40015.0,146.615,147.2753,146.5871,146.7359,40015.0
2019-09-19 10:40:00,157.78,157.89,157.56,157.78,12702.0,146.7452,146.8475,146.5406,146.7452,12702.0
2019-09-19 10:50:00,157.83,158.0,157.46,157.47,21269.0,146.7917,146.9498,146.4476,146.4569,21269.0
2019-09-19 11:00:00,157.43,157.64,157.26,157.46,15145.0,146.4197,146.615,146.2615,146.4476,15145.0
2019-09-19 11:10:00,157.46,157.68,157.21,157.63,26023.0,146.4476,146.6522,146.215,146.6057,26023.0
2019-09-19 11:20:00,157.65,158.0,157.58,157.9,16681.0,146.6243,146.9498,146.5592,146.8568,16681.0
2019-09-19 11:30:00,157.89,158.28,157.87,158.18,44044.0,146.8475,147.2102,146.8289,147.1172,44044.0
2019-09-19 11:40:00,158.17,158.17,157.92,157.98,9000.0,147.1079,147.1079,146.8754,146.9312,9000.0
2019-09-19 11:50:00,157.98,157.99,157.73,157.86,9742.0,146.9312,146.9405,146.6987,146.8196,9742.0
2019-09-19 12:00:00,157.87,157.98,157.81,157.92,7544.0,146.8289,146.9312,146.7731,146.8754,7544.0
2019-09-19 12:10:00,157.92,158.25,157.91,157.92,9527.0,146.8754,147.1823,146.8661,146.8754,9527.0
2019-09-19 12:20:00,157.92,157.92,157.22,157.31,10382.0,146.8754,146.8754,146.2243,146.3081,10382.0
2019-09-19 12:30:00,157.28,157.49,157.24,157.49,9752.0,146.2802,146.4755,146.2429,146.4755,9752.0
2019-09-19 12:40:00,157.54,157.54,157.2,157.34,7602.0,146.522,146.522,146.2057,146.336,7602.0
2019-09-19 12:50:00,157.38,157.47,157.29,157.43,8566.0,146.3732,146.4569,146.2895,146.4197,8566.0
2019-09-19 13:00:00,157.45,157.56,157.42,157.46,7500.0,146.4383,146.5406,146.4104,146.4476,7500.0
2019-09-19 13:10:00,157.45,157.59,157.31,157.57,13964.0,146.4383,146.5685,146.3081,146.5499,13964.0
2019-09-19 13:20:00,157.53,157.56,157.31,157.31,6702.0,146.5127,146.5406,146.3081,146.3081,6702.0
2019-09-19 13:30:00,157.3,157.32,156.83,157.26,14545.0,146.2988,146.3174,145.8616,146.2615,14545.0
2019-09-19 13:40:00,157.26,157.26,156.88,157.12,9111.0,146.2615,146.2615,145.9081,146.1313,9111.0
2019-09-19 13:50:00,157.09,157.34,157.05,157.31,5325.0,146.1034,146.336,146.0662,146.3081,5325.0
2019-09-19 14:00:00,157.34,157.5,157.28,157.5,9965.0,146.336,146.4848,146.2802,146.4848,9965.0
2019-09-19 14:10:00,157.51,157.74,157.5,157.68,10817.0,146.4941,146.708,146.4848,146.6522,10817.0
2019-09-19 14:20:00,157.67,157.72,157.4,157.48,6073.0,146.6429,146.6894,146.3918,146.4662,6073.0
2019-09-19 14:30:00,157.49,157.52,157.37,157.44,8051.0,146.4755,146.5034,146.3639,146.429,8051.0
2019-09-19 14:40:00,157.46,157.63,157.42,157.58,9044.0,146.4476,146.6057,146.4104,146.5592,9044.0
2019-09-19 14:50:00,157.58,157.76,157.58,157.76,9126.0,146.5592,146.7266,146.5592,146.7266,9126.0
2019-09-19 15:00:00,157.74,157.74,157.43,157.58,15013.0,146.708,146.708,146.4197,146.5592,15013.0
2019-09-19 15:10:00,157.59,157.68,157.45,157.57,12157.0,146.5685,146.6522,146.4383,146.5499,12157.0
2019-09-19 15:20:00,157.6,157.76,157.56,157.67,11323.0,146.5778,146.7266,146.5406,146.6429,11323.0
2019-09-19 15:30:00,157.63,157.66,157.14,157.55,25346.0,146.6057,146.6336,146.1499,146.5313,25346.0
2019-09-19 15:40:00,157.54,157.72,157.41,157.41,23893.0,146.522,146.6894,146.4011,146.4011,23893.0
2019-09-19 15:50:00,157.44,157.44,156.9,157.19,79216.0,146.429,146.429,145.9267,146.1964,79216.0
2019-09-20 09:30:00,157.84,158.2,156.9,157.57,234678.0,146.801,147.1358,145.9267,146.5499,234678.0
2019-09-20 09:40:00,157.67,158.01,157.43,157.67,20063.0,146.6429,146.9591,146.4197,146.6429,20063.0
2019-09-20 09:50:00,157.75,158.33,157.36,157.44,26699.0,146.7173,147.2567,146.3546,146.429,26699.0
2019-09-20 10:00:00,157.5,157.53,157.04,157.27,16564.0,146.4848,146.5127,146.0569,146.2709,16564.0
2019-09-20 10:10:00,157.31,157.66,156.89,157.66,15070.0,146.3081,146.6336,145.9174,146.6336,15070.0
2019-09-20 10:20:00,157.64,157.9,157.58,157.74,27537.0,146.615,146.8568,146.5592,146.708,27537.0
2019-09-20 10:30:00,157.74,157.81,157.34,157.34,13843.0,146.708,146.7731,146.336,146.336,13843.0
2019-09-20 10:40:00,157.36,157.37,157.18,157.36,11419.0,146.3546,146.3639,146.1871,146.3546,11419.0
2019-09-20 10:50:00,157.44,157.66,157.15,157.54,11497.0,146.429,146.6336,146.1592,146.522,11497.0
2019-09-20 11:00:00,157.5,158.0,157.36,157.95,11363.0,146.4848,146.9498,146.3546,146.9033,11363.0
2019-09-20 11:10:00,157.92,158.24,157.91,158.21,11278.0,146.8754,147.173,146.8661,147.1451,11278.0
2019-09-20 11:20:00,158.17,158.54,157.92,157.96,26951.0,147.1079,147.452,146.8754,146.9126,26951.0
2019-09-20 11:30:00,157.87,158.05,156.98,157.24,37615.0,146.8289,146.9963,146.0011,146.2429,37615.0
2019-09-20 11:40:00,157.2,157.24,156.51,156.71,31279.0,146.2057,146.2429,145.564,145.75,31279.0
2019-09-20 11:50:00,156.71,157.05,156.64,156.89,23528.0,145.75,146.0662,145.6849,145.9174,23528.0
2019-09-20 12:00:00,156.88,157.09,156.72,157.05,22457.0,145.9081,146.1034,145.7593,146.0662,22457.0
2019-09-20 12:10:00,157.05,157.48,157.03,157.39,9846.0,146.0662,146.4662,146.0476,146.3825,9846.0
2019-09-20 12:20:00,157.42,157.44,157.03,157.03,8078.0,146.4104,146.429,146.0476,146.0476,8078.0
2019-09-20 12:30:00,157.06,157.09,156.43,156.54,9376.0,146.0755,146.1034,145.4896,145.5919,9376.0
2019-09-20 12:40:00,156.56,156.6,156.45,156.53,7331.0,145.6105,145.6477,145.5082,145.5826,7331.0
2019-09-20 12:50:00,156.57,156.64,156.36,156.36,9958.0,145.6198,145.6849,145.4245,145.4245,9958.0
2019-09-20 13:00:00,156.36,156.6,156.34,156.54,5607.0,145.4245,145.6477,145.4059,145.5919,5607.0
2019-09-20 13:10:00,156.55,156.74,154.37,155.52,47691.0,145.6012,145.7779,143.5737,144.6432,47691.0
2019-09-20 13:20:00,155.37,156.2,155.29,156.19,23464.0,144.5037,145.2757,144.4293,145.2664,23464.0
2019-09-20 13:30:00,156.18,156.18,155.8,155.95,14891.0,145.2571,145.2571,144.9037,145.0432,14891.0
2019-09-20 13:40:00,155.92,156.17,155.89,155.94,15105.0,145.0153,145.2478,144.9874,145.0339,15105.0
2019-09-20 13:50:00,155.93,156.55,155.91,156.33,14624.0,145.0246,145.6012,145.006,145.3966,14624.0
2019-09-20 14:00:00,156.49,156.72,156.3,156.3,15495.0,145.5454,145.7593,145.3687,145.3687,15495.0
2019-09-20 14:10:00,156.35,156.36,156.06,156.25,7532.0,145.4152,145.4245,145.1455,145.3222,7532.0
2019-09-20 14:20:00,156.29,156.57,156.29,156.49,4966.0,145.3594,145.6198,145.3594,145.5454,4966.0
2019-09-20 14:30:00,156.48,157.06,156.48,156.97,15310.0,145.5361,146.0755,145.5361,145.9918,15310.0
2019-09-20 14:40:00,156.99,157.02,156.77,156.82,6162.0,146.0104,146.0383,145.8058,145.8523,6162.0
2019-09-20 14:50:00,156.85,156.85,156.43,156.52,7977.0,145.8802,145.8802,145.4896,145.5733,7977.0
2019-09-20 15:00:00,156.45,156.66,156.41,156.57,21988.0,145.5082,145.7035,145.471,145.6198,21988.0
2019-09-20 15:10:00,156.55,156.76,156.51,156.59,9059.0,145.6012,145.7965,145.564,145.6384,9059.0
2019-09-20 15:20:00,156.59,156.6,156.17,156.2,11600.0,145.6384,145.6477,145.2478,145.2757,11600.0
2019-09-20 15:30:00,156.23,156.3,155.93,156.2,16620.0,145.3036,145.3687,145.0246,145.2757,16620.0
2019-09-20 15:40:00,156.17,156.33,155.78,155.81,23838.0,145.2478,145.3966,144.8851,144.913,23838.0
2019-09-20 15:50:00,155.78,156.22,155.29,155.44,350604.0,144.8851,145.2943,144.4293,144.5688,350604.0
2019-09-23 09:30:00,155.2,157.22,155.2,157.16,45165.0,144.3456,146.2243,144.3456,146.1685,45165.0
2019-09-23 09:40:00,157.24,157.96,157.04,157.84,17620.0,146.2429,146.9126,146.0569,146.801,17620.0
2019-09-23 09:50:00,157.85,158.13,157.43,157.68,23734.0,146.8103,147.0707,146.4197,146.6522,23734.0
2019-09-23 10:00:00,157.74,157.76,156.98,157.23,8480.0,146.708,146.7266,146.0011,146.2336,8480.0
2019-09-23 10:10:00,157.23,157.55,157.01,157.55,12927.0,146.2336,146.5313,146.029,146.5313,12927.0
2019-09-23 10:20:00,157.53,158.03,157.53,157.91,6200.0,146.5127,146.9777,146.5127,146.8661,6200.0
2019-09-23 10:30:00,157.97,158.11,157.55,157.83,8966.0,146.9219,147.0521,146.5313,146.7917,8966.0
2019-09-23 10:40:00,157.84,158.4,157.84,158.17,13540.0,146.801,147.3218,146.801,147.1079,13540.0
2019-09-23 10:50:00,158.16,158.36,157.85,158.21,25109.0,147.0986,147.2846,146.8103,147.1451,25109.0
2019-09-23 11:00:00,158.22,158.39,157.89,157.96,28778.0,147.1544,147.3125,146.8475,146.9126,28778.0
2019-09-23 11:10:00,157.92,158.03,157.5,157.95,16972.0,146.8754,146.9777,146.4848,146.9033,16972.0
2019-09-23 11:20:00,157.94,158.09,157.68,157.92,12379.0,146.894,147.0335,146.6522,146.8754,12379.0
2019-09-23 11:30:00,157.99,158.05,157.77,157.77,8248.0,146.9405,146.9963,146.7359,146.7359,8248.0
2019-09-23 11:40:00,157.88,158.05,157.77,158.0,29492.0,146.8382,146.9963,146.7359,146.9498,29492.0
2019-09-23 11:50:00,157.95,158.1,157.85,158.0,11568.0,146.9033,147.0428,146.8103,146.9498,11568.0
2019-09-23 12:00:00,158.02,158.29,158.0,158.28,3490.0,146.9684,147.2195,146.9498,147.2102,3490.0
2019-09-23 12:10:00,158.24,158.31,158.11,158.11,3005.0,147.173,147.2381,147.0521,147.0521,3005.0
2019-09-23 12:20:00,158.11,158.58,158.11,158.49,8835.0,147.0521,147.4892,147.0521,147.4055,8835.0
2019-09-23 12:30:00,158.42,158.49,158.17,158.27,8957.0,147.3404,147.4055,147.1079,147.2009,8957.0
2019-09-23 12:40:00,158.27,158.34,158.12,158.3,7615.0,147.2009,147.266,147.0614,147.2288,7615.0
2019-09-23 12:50:00,158.28,158.42,158.16,158.24,8491.0,147.2102,147.3404,147.0986,147.173,8491.0
2019-09-23 13:00:00,158.25,158.35,158.16,158.28,4500.0,147.1823,147.2753,147.0986,147.2102,4500.0
2019-09-23 13:10:00,158.3,158.38,158.1,158.35,7174.0,147.2288,147.3032,147.0428,147.2753,7174.0
2019-09-23 13:20:00,158.35,158.45,158.27,158.45,4744.0,147.2753,147.3683,147.2009,147.3683,4744.0
2019-09-23 13:30:00,158.41,158.63,158.33,158.5,16240.0,147.3311,147.5357,147.2567,147.4148,16240.0
2019-09-23 13:40:00,158.54,158.57,158.14,158.14,8601.0,147.452,147.4799,147.08,147.08,8601.0
2019-09-23 13:50:00,158.18,158.25,158.04,158.09,5937.0,147.1172,147.1823,146.987,147.0335,5937.0
2019-09-23 14:00:00,158.15,158.15,157.91,157.97,4820.0,147.0893,147.0893,146.8661,146.9219,4820.0
2019-09-23 14:10:00,157.88,158.09,157.8,157.99,11492.0,146.8382,147.0335,146.7638,146.9405,11492.0
2019-09-23 14:20:00,157.89,157.96,157.81,157.92,5300.0,146.8475,146.9126,146.7731,146.8754,5300.0
2019-09-23 14:30:00,157.91,157.95,157.84,157.88,5982.0,146.8661,146.9033,146.801,146.8382,5982.0
2019-09-23 14:40:00,157.84,157.93,157.82,157.91,5783.0,146.801,146.8847,146.7824,146.8661,5783.0
2019-09-23 14:50:00,157.96,158.01,157.83,157.85,6175.0,146.9126,146.9591,146.7917,146.8103,6175.0
2019-09-23 15:00:00,157.87,158.48,157.82,158.46,16343.0,146.8289,147.3962,146.7824,147.3776,16343.0
2019-09-23 15:10:00,158.47,158.52,158.39,158.39,7146.0,147.3869,147.4334,147.3125,147.3125,7146.0
2019-09-23 15:20:00,158.39,158.52,158.26,158.27,11260.0,147.3125,147.4334,147.1916,147.2009,11260.0
2019-09-23 15:30:00,158.26,158.33,157.89,157.95,12612.0,147.1916,147.2567,146.8475,146.9033,12612.0
2019-09-23 15:40:00,157.92,157.97,157.73,157.91,16336.0,146.8754,146.9219,146.6987,146.8661,16336.0
2019-09-23 15:50:00,157.93,158.02,157.45,157.58,66386.0,146.8847,146.9684,146.4383,146.5592,66386.0
2019-09-24 09:30:00,159.31,160.18,159.05,159.87,62924.0,148.1682,148.9773,147.9264,148.689,62924.0
2019-09-24 09:40:00,159.89,160.55,159.86,160.09,69575.0,148.7076,149.3215,148.6797,148.8936,69575.0
2019-09-24 09:50:00,160.21,160.29,159.2,159.2,38308.0,149.0052,149.0796,148.0659,148.0659,38308.0
2019-09-24 10:00:00,159.11,159.81,158.8,158.94,31640.0,147.9822,148.6332,147.6938,147.8241,31640.0
2019-09-24 10:10:00,158.95,159.09,158.6,158.9,13764.0,147.8334,147.9636,147.5078,147.7869,13764.0
2019-09-24 10:20:00,158.88,159.02,157.94,158.22,21209.0,147.7683,147.8985,146.894,147.1544,21209.0
2019-09-24 10:30:00,158.26,158.44,158.0,158.0,16720.0,147.1916,147.359,146.9498,146.9498,16720.0
2019-09-24 10:40:00,157.96,157.96,157.19,157.34,18900.0,146.9126,146.9126,146.1964,146.336,18900.0
2019-09-24 10:50:00,157.4,157.9,157.36,157.41,17945.0,146.3918,146.8568,146.3546,146.4011,17945.0
2019-09-24 11:00:00,157.41,157.44,156.77,157.37,22764.0,146.4011,146.429,145.8058,146.3639,22764.0
2019-09-24 11:10:00,157.38,157.67,157.37,157.47,8486.0,146.3732,146.6429,146.3639,146.4569,8486.0
2019-09-24 11:20:00,157.58,158.08,157.53,157.82,161863.0,146.5592,147.0242,146.5127,146.7824,161863.0
2019-09-24 11:30:00,157.86,157.86,156.7,156.79,141326.0,146.8196,146.8196,145.7407,145.8244,141326.0
2019-09-24 11:40:00,156.85,157.09,156.46,156.89,26630.0,145.8802,146.1034,145.5175,145.9174,26630.0
2019-09-24 11:50:00,156.93,157.09,156.82,156.98,12176.0,145.9546,146.1034,145.8523,146.0011,12176.0
2019-09-24 12:00:00,157.02,157.21,156.75,157.21,16899.0,146.0383,146.215,145.7872,146.215,16899.0
2019-09-24 12:10:00,157.22,157.25,156.94,156.99,13983.0,146.2243,146.2522,145.9639,146.0104,13983.0
2019-09-24 12:20:00,156.9,156.98,155.97,156.36,14070.0,145.9267,146.0011,145.0618,145.4245,14070.0
2019-09-24 12:30:00,156.27,156.32,155.82,155.87,11591.0,145.3408,145.3873,144.9223,144.9688,11591.0
2019-09-24 12:40:00,155.82,156.12,155.53,156.0,14322.0,144.9223,145.2013,144.6525,145.0897,14322.0
2019-09-24 12:50:00,156.01,156.06,155.57,155.69,15689.0,145.099,145.1455,144.6897,144.8014,15689.0
2019-09-24 13:00:00,155.81,156.28,155.79,156.21,6721.0,144.913,145.3501,144.8944,145.285,6721.0
2019-09-24 13:10:00,156.25,156.41,155.93,156.16,51410.0,145.3222,145.471,145.0246,145.2385,51410.0
2019-09-24 13:20:00,156.25,156.42,156.03,156.17,23404.0,145.3222,145.4803,145.1176,145.2478,23404.0
2019-09-24 13:30:00,156.23,156.88,156.23,156.87,9391.0,145.3036,145.9081,145.3036,145.8988,9391.0
2019-09-24 13:40:00,156.89,157.03,156.72,157.02,13539.0,145.9174,146.0476,145.7593,146.0383,13539.0
2019-09-24 13:50:00,156.99,157.09,156.56,156.6,7797.0,146.0104,146.1034,145.6105,145.6477,7797.0
2019-09-24 14:00:00,156.61,156.65,156.36,156.36,6866.0,145.657,145.6942,145.4245,145.4245,6866.0
2019-09-24 14:10:00,156.36,157.85,156.34,157.85,12758.0,145.4245,146.8103,145.4059,146.8103,12758.0
2019-09-24 14:20:00,157.47,157.67,157.4,157.49,6248.0,146.4569,146.6429,146.3918,146.4755,6248.0
2019-09-24 14:30:00,157.47,157.59,156.72,156.88,13334.0,146.4569,146.5685,145.7593,145.9081,13334.0
2019-09-24 14:40:00,156.92,157.03,156.66,157.01,6943.0,145.9453,146.0476,145.7035,146.029,6943.0
2019-09-24 14:50:00,156.92,157.16,156.88,156.98,11296.0,145.9453,146.1685,145.9081,146.0011,11296.0
2019-09-24 15:00:00,156.8,156.84,156.39,156.49,7426.0,145.8337,145.8709,145.4524,145.5454,7426.0
2019-09-24 15:10:00,156.38,156.74,156.27,156.28,17375.0,145.4431,145.7779,145.3408,145.3501,17375.0
2019-09-24 15:20:00,156.24,156.34,155.92,156.25,10197.0,145.3129,145.4059,145.0153,145.3222,10197.0
2019-09-24 15:30:00,156.25,156.25,155.95,156.0,12295.0,145.3222,145.3222,145.0432,145.0897,12295.0
2019-09-24 15:40:00,156.05,157.03,155.97,156.97,20797.0,145.1362,146.0476,145.0618,145.9918,20797.0
2019-09-24 15:50:00,156.93,156.94,156.26,156.56,77306.0,145.9546,145.9639,145.3315,145.6105,77306.0
2019-09-25 09:30:00,156.35,157.69,156.24,157.39,41297.0,145.4152,146.6615,145.3129,146.3825,41297.0
2019-09-25 09:40:00,157.32,157.32,156.41,156.86,31923.0,146.3174,146.3174,145.471,145.8895,31923.0
2019-09-25 09:50:00,156.77,157.17,156.57,156.79,19996.0,145.8058,146.1778,145.6198,145.8244,19996.0
2019-09-25 10:00:00,156.88,157.64,156.17,157.12,46332.0,145.9081,146.615,145.2478,146.1313,46332.0
2019-09-25 10:10:00,157.06,157.24,156.76,156.97,17754.0,146.0755,146.2429,145.7965,145.9918,17754.0
2019-09-25 10:20:00,157.06,157.63,157.03,157.63,16041.0,146.0755,146.6057,146.0476,146.6057,16041.0
2019-09-25 10:30:00,157.57,158.02,157.51,157.89,11508.0,146.5499,146.9684,146.4941,146.8475,11508.0
2019-09-25 10:40:00,158.01,158.05,157.68,157.76,14227.0,146.9591,146.9963,146.6522,146.7266,14227.0
2019-09-25 10:50:00,157.82,158.63,157.62,158.42,16325.0,146.7824,147.5357,146.5964,147.3404,16325.0
2019-09-25 11:00:00,158.49,159.16,158.47,159.09,20144.0,147.4055,148.0287,147.3869,147.9636,20144.0
2019-09-25 11:10:00,159.09,159.52,158.89,159.16,19551.0,147.9636,148.3635,147.7776,148.0287,19551.0
2019-09-25 11:20:00,159.22,159.4,158.82,158.89,12384.0,148.0845,148.2519,147.7124,147.7776,12384.0
2019-09-25 11:30:00,158.79,158.99,158.5,158.73,8676.0,147.6845,147.8706,147.4148,147.6287,8676.0
2019-09-25 11:40:00,158.85,159.08,158.81,158.86,9911.0,147.7403,147.9543,147.7031,147.7496,9911.0
2019-09-25 11:50:00,158.77,158.98,158.69,158.87,12582.0,147.6659,147.8613,147.5915,147.7589,12582.0
2019-09-25 12:00:00,158.92,159.45,158.72,159.35,15438.0,147.8055,148.2984,147.6194,148.2054,15438.0
2019-09-25 12:10:00,159.26,159.56,159.04,159.05,15844.0,148.1217,148.4007,147.9171,147.9264,15844.0
2019-09-25 12:20:00,159.02,159.19,158.89,159.17,13587.0,147.8985,148.0566,147.7776,148.038,13587.0
2019-09-25 12:30:00,159.17,159.24,158.99,159.07,4887.0,148.038,148.1031,147.8706,147.945,4887.0
2019-09-25 12:40:00,159.11,159.16,158.91,159.08,11134.0,147.9822,148.0287,147.7962,147.9543,11134.0
2019-09-25 12:50:00,159.03,159.21,158.87,159.06,7413.0,147.9078,148.0752,147.7589,147.9357,7413.0
2019-09-25 13:00:00,159.08,159.37,158.96,159.33,7550.0,147.9543,148.224,147.8427,148.1868,7550.0
2019-09-25 13:10:00,159.34,159.51,159.31,159.41,8284.0,148.1961,148.3542,148.1682,148.2612,8284.0
2019-09-25 13:20:00,159.38,159.5,159.32,159.46,7790.0,148.2333,148.3449,148.1775,148.3077,7790.0
2019-09-25 13:30:00,159.47,159.6,159.44,159.47,8287.0,148.317,148.4379,148.2891,148.317,8287.0
2019-09-25 13:40:00,159.47,159.69,159.45,159.49,9301.0,148.317,148.5216,148.2984,148.3356,9301.0
2019-09-25 13:50:00,159.49,159.78,159.49,159.66,11729.0,148.3356,148.6053,148.3356,148.4937,11729.0
2019-09-25 14:00:00,159.67,159.94,159.62,159.88,8933.0,148.503,148.7541,148.4565,148.6983,8933.0
2019-09-25 14:10:00,159.85,160.0,159.82,159.88,10076.0,148.6704,148.8099,148.6425,148.6983,10076.0
2019-09-25 14:20:00,159.87,160.0,159.84,160.0,6571.0,148.689,148.8099,148.6611,148.8099,6571.0
2019-09-25 14:30:00,159.94,159.99,159.84,159.96,11960.0,148.7541,148.8006,148.6611,148.7727,11960.0
2019-09-25 14:40:00,159.97,160.34,159.97,160.18,12489.0,148.782,149.1261,148.782,148.9773,12489.0
2019-09-25 14:50:00,160.22,160.3,160.05,160.3,15726.0,149.0145,149.0889,148.8564,149.0889,15726.0
2019-09-25 15:00:00,160.22,160.64,160.22,160.6,44379.0,149.0145,149.4052,149.0145,149.368,44379.0
2019-09-25 15:10:00,160.6,160.88,160.6,160.75,13487.0,149.368,149.6284,149.368,149.5075,13487.0
2019-09-25 15:20:00,160.79,160.82,160.65,160.74,11383.0,149.5447,149.5726,149.4145,149.4982,11383.0
2019-09-25 15:30:00,160.75,160.8,160.49,160.58,27681.0,149.5075,149.554,149.2656,149.3494,27681.0
2019-09-25 15:40:00,160.56,160.83,160.49,160.79,40887.0,149.3308,149.5819,149.2656,149.5447,40887.0
2019-09-25 15:50:00,160.81,160.93,160.52,160.58,98128.0,149.5633,149.6749,149.2936,149.3494,98128.0
2019-09-26 09:30:00,160.88,161.86,159.93,160.38,44858.0,149.6284,150.5398,148.7448,149.1633,44858.0
2019-09-26 09:40:00,160.39,160.98,160.06,160.75,29901.0,149.1726,149.7214,148.8657,149.5075,29901.0
2019-09-26 09:50:00,160.83,160.86,160.15,160.67,28093.0,149.5819,149.6098,148.9494,149.4331,28093.0
2019-09-26 10:00:00,160.8,161.03,160.39,160.58,16358.0,149.554,149.7679,149.1726,149.3494,16358.0
2019-09-26 10:10:00,160.65,160.78,160.17,160.64,8075.0,149.4145,149.5354,148.968,149.4052,8075.0
2019-09-26 10:20:00,160.6,161.09,160.41,161.04,11861.0,149.368,149.8237,149.1912,149.7772,11861.0
2019-09-26 10:30:00,161.1,161.71,160.9,161.5,31704.0,149.833,150.4003,149.647,150.205,31704.0
2019-09-26 10:40:00,161.5,161.96,161.45,161.83,18848.0,150.205,150.6328,150.1585,150.5119,18848.0
2019-09-26 10:50:00,161.76,162.06,160.95,161.55,36255.0,150.4468,150.7258,149.6935,150.2515,36255.0
2019-09-26 11:00:00,161.41,161.64,160.48,161.1,75470.0,150.1213,150.3352,149.2563,149.833,75470.0
2019-09-26 11:10:00,161.17,161.44,160.71,160.71,13819.0,149.8981,150.1492,149.4703,149.4703,13819.0
2019-09-26 11:20:00,160.79,161.2,160.58,161.0,22087.0,149.5447,149.926,149.3494,149.74,22087.0
2019-09-26 11:30:00,160.97,161.76,160.95,161.76,13001.0,149.7121,150.4468,149.6935,150.4468,13001.0
2019-09-26 11:40:00,161.64,161.65,161.1,161.19,9395.0,150.3352,150.3445,149.833,149.9167,9395.0
2019-09-26 11:50:00,161.15,161.19,160.96,161.05,8332.0,149.8795,149.9167,149.7028,149.7865,8332.0
2019-09-26 12:00:00,160.99,161.55,160.86,161.42,13137.0,149.7307,150.2515,149.6098,150.1306,13137.0
2019-09-26 12:10:00,161.5,161.51,161.29,161.43,9487.0,150.205,150.2143,150.0097,150.1399,9487.0
2019-09-26 12:20:00,161.42,161.76,161.41,161.72,11749.0,150.1306,150.4468,150.1213,150.4096,11749.0
2019-09-26 12:30:00,161.75,161.76,161.6,161.75,8309.0,150.4375,150.4468,150.298,150.4375,8309.0
2019-09-26 12:40:00,161.73,161.77,161.48,161.61,10890.0,150.4189,150.4561,150.1864,150.3073,10890.0
2019-09-26 12:50:00,161.55,161.6,161.4,161.58,7921.0,150.2515,150.298,150.112,150.2794,7921.0
2019-09-26 13:00:00,161.57,161.73,161.51,161.61,11522.0,150.2701,150.4189,150.2143,150.3073,11522.0
2019-09-26 13:10:00,161.63,161.66,161.25,161.25,9784.0,150.3259,150.3538,149.9725,149.9725,9784.0
2019-09-26 13:20:00,161.21,161.58,161.2,161.58,33367.0,149.9353,150.2794,149.926,150.2794,33367.0
2019-09-26 13:30:00,161.5,161.67,161.3,161.61,13462.0,150.205,150.3631,150.019,150.3073,13462.0
2019-09-26 13:40:00,161.47,161.66,161.47,161.63,4850.0,150.1771,150.3538,150.1771,150.3259,4850.0
2019-09-26 13:50:00,161.62,162.18,161.62,162.18,12384.0,150.3166,150.8375,150.3166,150.8375,12384.0
2019-09-26 14:00:00,162.16,162.61,162.16,162.56,12234.0,150.8189,151.2374,150.8189,151.1909,12234.0
2019-09-26 14:10:00,162.58,162.68,162.32,162.39,10751.0,151.2095,151.3025,150.9677,151.0328,10751.0
2019-09-26 14:20:00,162.48,162.68,162.33,162.49,6504.0,151.1165,151.3025,150.977,151.1258,6504.0
2019-09-26 14:30:00,162.46,162.63,162.41,162.42,8378.0,151.0979,151.256,151.0514,151.0607,8378.0
2019-09-26 14:40:00,162.39,162.5,162.26,162.26,6095.0,151.0328,151.1351,150.9119,150.9119,6095.0
2019-09-26 14:50:00,162.2,162.2,161.77,161.8,7809.0,150.8561,150.8561,150.4561,150.484,7809.0
2019-09-26 15:00:00,161.8,162.04,161.64,161.95,12567.0,150.484,150.7072,150.3352,150.6235,12567.0
2019-09-26 15:10:00,161.91,162.12,161.83,162.04,5839.0,150.5863,150.7817,150.5119,150.7072,5839.0
2019-09-26 15:20:00,162.09,162.34,161.92,162.14,18397.0,150.7537,150.9863,150.5956,150.8003,18397.0
2019-09-26 15:30:00,162.14,162.45,162.07,162.16,14327.0,150.8003,151.0886,150.7351,150.8189,14327.0
2019-09-26 15:40:00,162.09,162.13,161.8,161.86,14325.0,150.7537,150.791,150.484,150.5398,14325.0
2019-09-26 15:50:00,161.81,162.01,161.43,161.99,101083.0,150.4933,150.6793,150.1399,150.6607,101083.0
2019-09-27 09:30:00,160.16,161.32,159.79,160.67,90026.0,148.9587,150.0376,148.6146,149.4331,90026.0
2019-09-27 09:40:00,160.69,161.19,160.15,160.27,17877.0,149.4517,149.9167,148.9494,149.061,17877.0
2019-09-27 09:50:00,160.29,160.37,159.01,159.36,33153.0,149.0796,149.154,147.8892,148.2147,33153.0
2019-09-27 10:00:00,159.44,159.7,158.87,159.63,31611.0,148.2891,148.5309,147.7589,148.4658,31611.0
2019-09-27 10:10:00,159.59,160.26,159.53,160.25,48827.0,148.4286,149.0517,148.3728,149.0424,48827.0
2019-09-27 10:20:00,160.35,160.68,160.24,160.46,69149.0,149.1354,149.4424,149.0331,149.2377,69149.0
2019-09-27 10:30:00,160.43,161.0,160.41,160.97,34019.0,149.2098,149.74,149.1912,149.7121,34019.0
2019-09-27 10:40:00,161.06,161.12,160.63,160.71,25077.0,149.7958,149.8516,149.3959,149.4703,25077.0
2019-09-27 10:50:00,160.71,161.24,160.49,161.16,19111.0,149.4703,149.9632,149.2656,149.8888,19111.0
2019-09-27 11:00:00,161.17,161.18,160.87,160.95,17613.0,149.8981,149.9074,149.6191,149.6935,17613.0
2019-09-27 11:10:00,160.95,161.25,160.87,160.91,14480.0,149.6935,149.9725,149.6191,149.6563,14480.0
2019-09-27 11:20:00,160.9,161.26,160.83,160.98,13626.0,149.647,149.9818,149.5819,149.7214,13626.0
2019-09-27 11:30:00,160.95,160.95,158.5,159.06,28981.0,149.6935,149.6935,147.4148,147.9357,28981.0
2019-09-27 11:40:00,159.19,159.77,159.16,159.43,15520.0,148.0566,148.596,148.0287,148.2798,15520.0
2019-09-27 11:50:00,159.23,160.17,159.03,159.72,6664.0,148.0938,148.968,147.9078,148.5495,6664.0
2019-09-27 12:00:00,159.8,159.8,159.24,159.45,10900.0,148.6239,148.6239,148.1031,148.2984,10900.0
2019-09-27 12:10:00,159.45,159.87,159.17,159.3,8289.0,148.2984,148.689,148.038,148.1589,8289.0
2019-09-27 12:20:00,159.36,159.48,159.19,159.38,7251.0,148.2147,148.3263,148.0566,148.2333,7251.0
2019-09-27 12:30:00,159.34,159.5,159.08,159.48,13895.0,148.1961,148.3449,147.9543,148.3263,13895.0
2019-09-27 12:40:00,159.41,159.67,158.88,158.9,16220.0,148.2612,148.503,147.7683,147.7869,16220.0
2019-09-27 12:50:00,158.95,159.23,158.75,158.81,11477.0,147.8334,148.0938,147.6473,147.7031,11477.0
2019-09-27 13:00:00,158.67,159.28,158.6,159.27,15371.0,147.5729,148.1403,147.5078,148.131,15371.0
2019-09-27 13:10:00,159.25,159.35,158.83,158.87,8474.0,148.1124,148.2054,147.7217,147.7589,8474.0
2019-09-27 13:20:00,158.9,158.92,158.6,158.89,7440.0,147.7869,147.8055,147.5078,147.7776,7440.0
2019-09-27 13:30:00,158.89,159.14,158.71,159.0,15646.0,147.7776,148.0101,147.6101,147.8799,15646.0
2019-09-27 13:40:00,159.0,159.19,159.0,159.17,19127.0,147.8799,148.0566,147.8799,148.038,19127.0
2019-09-27 13:50:00,159.18,159.18,158.8,159.13,12499.0,148.0473,148.0473,147.6938,148.0008,12499.0
2019-09-27 14:00:00,159.05,159.11,158.61,158.62,10566.0,147.9264,147.9822,147.5171,147.5264,10566.0
2019-09-27 14:10:00,158.57,158.62,158.29,158.36,14403.0,147.4799,147.5264,147.2195,147.2846,14403.0
2019-09-27 14:20:00,158.36,158.53,157.86,157.96,18335.0,147.2846,147.4427,146.8196,146.9126,18335.0
2019-09-27 14:30:00,157.85,158.57,157.83,158.52,26764.0,146.8103,147.4799,146.7917,147.4334,26764.0
2019-09-27 14:40:00,158.49,158.5,157.75,157.81,15115.0,147.4055,147.4148,146.7173,146.7731,15115.0
2019-09-27 14:50:00,157.79,157.86,157.48,157.79,18133.0,146.7545,146.8196,146.4662,146.7545,18133.0
2019-09-27 15:00:00,157.8,158.03,157.62,157.74,20157.0,146.7638,146.9777,146.5964,146.708,20157.0
2019-09-27 15:10:00,157.74,158.46,157.73,158.27,38634.0,146.708,147.3776,146.6987,147.2009,38634.0
2019-09-27 15:20:00,158.25,158.63,158.25,158.32,17134.0,147.1823,147.5357,147.1823,147.2474,17134.0
2019-09-27 15:30:00,158.25,158.83,158.22,158.59,21453.0,147.1823,147.7217,147.1544,147.4985,21453.0
2019-09-27 15:40:00,158.59,158.71,158.27,158.34,30997.0,147.4985,147.6101,147.2009,147.266,30997.0
2019-09-27 15:50:00,158.31,158.69,158.23,158.48,106450.0,147.2381,147.5915,147.1637,147.3962,106450.0
2019-09-30 09:30:00,159.46,159.46,158.16,158.41,60405.0,148.3077,148.3077,147.0986,147.3311,60405.0
2019-09-30 09:40:00,158.56,159.18,158.01,158.46,11621.0,147.4706,148.0473,146.9591,147.3776,11621.0
2019-09-30 09:50:00,158.61,158.78,158.26,158.42,18425.0,147.5171,147.6752,147.1916,147.3404,18425.0
2019-09-30 10:00:00,158.47,158.76,158.17,158.32,11403.0,147.3869,147.6566,147.1079,147.2474,11403.0
2019-09-30 10:10:00,158.31,158.59,158.0,158.14,11479.0,147.2381,147.4985,146.9498,147.08,11479.0
2019-09-30 10:20:00,158.07,158.4,157.65,158.29,10667.0,147.0149,147.3218,146.6243,147.2195,10667.0
2019-09-30 10:30:00,158.37,158.55,158.16,158.3,12020.0,147.2939,147.4613,147.0986,147.2288,12020.0
2019-09-30 10:40:00,158.34,158.44,158.03,158.25,7702.0,147.266,147.359,146.9777,147.1823,7702.0
2019-09-30 10:50:00,158.27,158.61,158.15,158.58,13097.0,147.2009,147.5171,147.0893,147.4892,13097.0
2019-09-30 11:00:00,158.56,158.74,158.23,158.61,14536.0,147.4706,147.638,147.1637,147.5171,14536.0
2019-09-30 11:10:00,158.61,159.23,158.51,159.08,11909.0,147.5171,148.0938,147.4241,147.9543,11909.0
2019-09-30 11:20:00,159.04,159.52,159.03,159.42,17058.0,147.9171,148.3635,147.9078,148.2705,17058.0
2019-09-30 11:30:00,159.45,159.52,159.22,159.28,12266.0,148.2984,148.3635,148.0845,148.1403,12266.0
2019-09-30 11:40:00,159.24,159.5,159.19,159.42,8348.0,148.1031,148.3449,148.0566,148.2705,8348.0
2019-09-30 11:50:00,159.37,159.6,159.31,159.59,8199.0,148.224,148.4379,148.1682,148.4286,8199.0
2019-09-30 12:00:00,159.58,159.84,159.38,159.5,9689.0,148.4193,148.6611,148.2333,148.3449,9689.0
2019-09-30 12:10:00,159.53,160.08,159.53,160.08,8166.0,148.3728,148.8843,148.3728,148.8843,8166.0
2019-09-30 12:20:00,160.04,160.22,159.92,160.17,8423.0,148.8471,149.0145,148.7355,148.968,8423.0
2019-09-30 12:30:00,160.25,160.3,160.13,160.13,7326.0,149.0424,149.0889,148.9308,148.9308,7326.0
2019-09-30 12:40:00,160.12,160.24,159.92,160.01,13221.0,148.9215,149.0331,148.7355,148.8192,13221.0
2019-09-30 12:50:00,160.04,160.04,159.75,159.75,4811.0,148.8471,148.8471,148.5774,148.5774,4811.0
2019-09-30 13:00:00,159.76,159.87,159.72,159.82,11182.0,148.5867,148.689,148.5495,148.6425,11182.0
2019-09-30 13:10:00,159.85,159.89,159.73,159.74,3299.0,148.6704,148.7076,148.5588,148.5681,3299.0
2019-09-30 13:20:00,159.7,159.78,159.5,159.52,3840.0,148.5309,148.6053,148.3449,148.3635,3840.0
2019-09-30 13:30:00,159.5,159.72,159.37,159.48,8499.0,148.3449,148.5495,148.224,148.3263,8499.0
2019-09-30 13:40:00,159.46,159.5,159.32,159.47,4474.0,148.3077,148.3449,148.1775,148.317,4474.0
2019-09-30 13:50:00,159.52,159.52,159.41,159.43,4009.0,148.3635,148.3635,148.2612,148.2798,4009.0
2019-09-30 14:00:00,159.45,159.58,159.37,159.57,4642.0,148.2984,148.4193,148.224,148.41,4642.0
2019-09-30 14:10:00,159.56,159.89,159.49,159.84,7525.0,148.4007,148.7076,148.3356,148.6611,7525.0
2019-09-30 14:20:00,159.84,159.85,159.69,159.73,5007.0,148.6611,148.6704,148.5216,148.5588,5007.0
2019-09-30 14:30:00,159.75,159.76,159.45,159.5,8783.0,148.5774,148.5867,148.2984,148.3449,8783.0
2019-09-30 14:40:00,159.44,159.62,159.27,159.45,8307.0,148.2891,148.4565,148.131,148.2984,8307.0
2019-09-30 14:50:00,159.47,159.55,159.26,159.26,9944.0,148.317,148.3914,148.1217,148.1217,9944.0
2019-09-30 15:00:00,159.3,159.36,159.15,159.3,10307.0,148.1589,148.2147,148.0194,148.1589,10307.0
2019-09-30 15:10:00,159.25,159.48,159.19,159.48,8483.0,148.1124,148.3263,148.0566,148.3263,8483.0
2019-09-30 15:20:00,159.44,159.75,159.44,159.68,12394.0,148.2891,148.5774,148.2891,148.5123,12394.0
2019-09-30 15:30:00,159.7,159.7,159.19,159.4,10553.0,148.5309,148.5309,148.0566,148.2519,10553.0
2019-09-30 15:40:00,159.39,159.63,159.27,159.35,19189.0,148.2426,148.4658,148.131,148.2054,19189.0
2019-09-30 15:50:00,159.38,159.6,159.28,159.46,67206.0,148.2333,148.4379,148.1403,148.3077,67206.0
2019-10-01 09:30:00,160.79,162.41,160.79,161.89,51375.0,149.5447,151.0514,149.5447,150.5677,51375.0
2019-10-01 09:40:00,161.77,161.77,160.65,160.73,19769.0,150.4561,150.4561,149.4145,149.4889,19769.0
2019-10-01 09:50:00,160.85,160.86,159.06,159.47,35866.0,149.6005,149.6098,147.9357,148.317,35866.0
2019-10-01 10:00:00,159.27,159.5,158.76,159.03,25043.0,148.131,148.3449,147.6566,147.9078,25043.0
2019-10-01 10:10:00,159.16,159.38,158.88,159.06,14778.0,148.0287,148.2333,147.7683,147.9357,14778.0
2019-10-01 10:20:00,159.05,159.78,158.88,159.78,14071.0,147.9264,148.6053,147.7683,148.6053,14071.0
2019-10-01 10:30:00,159.66,159.8,159.3,159.78,30194.0,148.4937,148.6239,148.1589,148.6053,30194.0
2019-10-01 10:40:00,159.74,159.9,159.15,159.18,9568.0,148.5681,148.7169,148.0194,148.0473,9568.0
2019-10-01 10:50:00,159.07,159.51,158.99,159.07,14921.0,147.945,148.3542,147.8706,147.945,14921.0
2019-10-01 11:00:00,158.96,159.09,158.53,159.09,22374.0,147.8427,147.9636,147.4427,147.9636,22374.0
2019-10-01 11:10:00,159.1,159.42,158.85,158.98,19436.0,147.9729,148.2705,147.7403,147.8613,19436.0
2019-10-01 11:20:00,158.96,159.77,158.95,159.69,10980.0,147.8427,148.596,147.8334,148.5216,10980.0
2019-10-01 11:30:00,159.59,159.65,159.11,159.17,4572.0,148.4286,148.4844,147.9822,148.038,4572.0
2019-10-01 11:40:00,159.2,159.2,158.72,158.79,6771.0,148.0659,148.0659,147.6194,147.6845,6771.0
2019-10-01 11:50:00,158.8,158.98,158.73,158.94,4118.0,147.6938,147.8613,147.6287,147.8241,4118.0
2019-10-01 12:00:00,158.99,159.01,158.43,158.69,6628.0,147.8706,147.8892,147.3497,147.5915,6628.0
2019-10-01 12:10:00,158.65,158.74,158.31,158.74,6371.0,147.5543,147.638,147.2381,147.638,6371.0
2019-10-01 12:20:00,158.83,158.89,158.56,158.65,9521.0,147.7217,147.7776,147.4706,147.5543,9521.0
2019-10-01 12:30:00,158.72,158.8,158.62,158.67,5915.0,147.6194,147.6938,147.5264,147.5729,5915.0
2019-10-01 12:40:00,158.67,158.71,158.42,158.43,8292.0,147.5729,147.6101,147.3404,147.3497,8292.0
2019-10-01 12:50:00,158.44,158.51,158.36,158.37,9320.0,147.359,147.4241,147.2846,147.2939,9320.0
2019-10-01 13:00:00,158.4,158.4,157.93,158.02,7903.0,147.3218,147.3218,146.8847,146.9684,7903.0
2019-10-01 13:10:00,157.97,158.03,157.91,158.03,2901.0,146.9219,146.9777,146.8661,146.9777,2901.0
2019-10-01 13:20:00,157.99,158.34,157.97,158.34,10000.0,146.9405,147.266,146.9219,147.266,10000.0
2019-10-01 13:30:00,158.3,158.3,157.72,157.81,10119.0,147.2288,147.2288,146.6894,146.7731,10119.0
2019-10-01 13:40:00,157.87,158.0,157.8,157.93,5406.0,146.8289,146.9498,146.7638,146.8847,5406.0
2019-10-01 13:50:00,157.92,158.0,157.74,157.92,6835.0,146.8754,146.9498,146.708,146.8754,6835.0
2019-10-01 14:00:00,157.95,158.4,157.83,158.0,10700.0,146.9033,147.3218,146.7917,146.9498,10700.0
2019-10-01 14:10:00,157.91,158.24,157.91,158.14,3200.0,146.8661,147.173,146.8661,147.08,3200.0
2019-10-01 14:20:00,158.2,158.5,158.15,158.5,12029.0,147.1358,147.4148,147.0893,147.4148,12029.0
2019-10-01 14:30:00,158.47,158.82,158.36,158.43,15236.0,147.3869,147.7124,147.2846,147.3497,15236.0
2019-10-01 14:40:00,158.5,158.57,158.4,158.41,13231.0,147.4148,147.4799,147.3218,147.3311,13231.0
2019-10-01 14:50:00,158.36,158.47,158.22,158.35,12855.0,147.2846,147.3869,147.1544,147.2753,12855.0
2019-10-01 15:00:00,158.46,158.92,158.42,158.89,6897.0,147.3776,147.8055,147.3404,147.7776,6897.0
2019-10-01 15:10:00,158.87,158.87,158.54,158.64,6715.0,147.7589,147.7589,147.452,147.545,6715.0
2019-10-01 15:20:00,158.63,158.89,158.59,158.89,13036.0,147.5357,147.7776,147.4985,147.7776,13036.0
2019-10-01 15:30:00,158.9,158.9,158.41,158.55,10576.0,147.7869,147.7869,147.3311,147.4613,10576.0
2019-10-01 15:40:00,158.51,158.53,158.2,158.31,12301.0,147.4241,147.4427,147.1358,147.2381,12301.0
2019-10-01 15:50:00,158.33,158.62,158.15,158.29,48234.0,147.2567,147.5264,147.0893,147.2195,48234.0
2019-10-02 09:30:00,156.28,157.5,156.0,156.99,37148.0,145.3501,146.4848,145.0897,146.0104,37148.0
2019-10-02 09:40:00,156.81,157.18,156.8,156.81,17496.0,145.843,146.1871,145.8337,145.843,17496.0
2019-10-02 09:50:00,156.78,156.78,156.09,156.25,28236.0,145.8151,145.8151,145.1734,145.3222,28236.0
2019-10-02 10:00:00,156.22,156.22,155.37,155.69,33226.0,145.2943,145.2943,144.5037,144.8014,33226.0
2019-10-02 10:10:00,155.63,156.62,155.63,156.62,19725.0,144.7455,145.6663,144.7455,145.6663,19725.0
2019-10-02 10:20:00,156.61,156.91,156.43,156.9,46491.0,145.657,145.936,145.4896,145.9267,46491.0
2019-10-02 10:30:00,156.78,156.78,155.84,155.99,11862.0,145.8151,145.8151,144.9409,145.0804,11862.0
2019-10-02 10:40:00,155.86,156.0,155.3,155.31,14407.0,144.9595,145.0897,144.4386,144.4479,14407.0
2019-10-02 10:50:00,155.38,156.12,155.33,155.87,35758.0,144.513,145.2013,144.4665,144.9688,35758.0
2019-10-02 11:00:00,155.82,156.3,155.66,155.87,19593.0,144.9223,145.3687,144.7735,144.9688,19593.0
2019-10-02 11:10:00,155.84,155.84,155.36,155.66,15972.0,144.9409,144.9409,144.4944,144.7735,15972.0
2019-10-02 11:20:00,155.72,155.76,155.14,155.2,23427.0,144.8293,144.8665,144.2898,144.3456,23427.0
2019-10-02 11:30:00,155.27,155.44,154.87,155.26,16662.0,144.4107,144.5688,144.0387,144.4014,16662.0
2019-10-02 11:40:00,155.28,155.5,155.12,155.27,12112.0,144.42,144.6246,144.2712,144.4107,12112.0
2019-10-02 11:50:00,155.29,155.79,155.17,155.79,8660.0,144.4293,144.8944,144.3177,144.8944,8660.0
2019-10-02 12:00:00,155.8,155.88,155.52,155.83,7809.0,144.9037,144.9781,144.6432,144.9316,7809.0
2019-10-02 12:10:00,155.79,155.79,155.49,155.5,7091.0,144.8944,144.8944,144.6153,144.6246,7091.0
2019-10-02 12:20:00,155.37,155.43,154.63,154.69,33757.0,144.5037,144.5595,143.8155,143.8713,33757.0
2019-10-02 12:30:00,154.66,154.67,154.24,154.27,51461.0,143.8434,143.8527,143.4528,143.4807,51461.0
2019-10-02 12:40:00,154.35,154.39,153.77,153.79,36910.0,143.5551,143.5923,143.0156,143.0342,36910.0
2019-10-02 12:50:00,153.77,154.25,153.63,154.15,59074.0,143.0156,143.4621,142.8854,143.3691,59074.0
2019-10-02 13:00:00,154.21,154.57,154.15,154.56,9155.0,143.4249,143.7597,143.3691,143.7504,9155.0
2019-10-02 13:10:00,154.73,155.06,154.73,154.99,7601.0,143.9085,144.2154,143.9085,144.1503,7601.0
2019-10-02 13:20:00,154.9,155.12,154.65,155.05,10506.0,144.0666,144.2712,143.8341,144.2061,10506.0
2019-10-02 13:30:00,155.06,155.06,154.65,154.71,44250.0,144.2154,144.2154,143.8341,143.8899,44250.0
2019-10-02 13:40:00,154.71,154.83,154.57,154.57,24475.0,143.8899,144.0015,143.7597,143.7597,24475.0
2019-10-02 13:50:00,154.57,154.82,154.56,154.8,7966.0,143.7597,143.9922,143.7504,143.9736,7966.0
2019-10-02 14:00:00,154.77,155.21,154.71,155.17,7100.0,143.9457,144.3549,143.8899,144.3177,7100.0
2019-10-02 14:10:00,155.17,155.67,155.09,155.67,5595.0,144.3177,144.7828,144.2433,144.7828,5595.0
2019-10-02 14:20:00,155.68,155.87,155.54,155.63,6825.0,144.7921,144.9688,144.6618,144.7455,6825.0
2019-10-02 14:30:00,155.61,155.64,155.31,155.43,7296.0,144.7269,144.7548,144.4479,144.5595,7296.0
2019-10-02 14:40:00,155.44,155.77,155.35,155.73,9655.0,144.5688,144.8758,144.4851,144.8386,9655.0
2019-10-02 14:50:00,155.7,155.92,155.64,155.92,11042.0,144.8107,145.0153,144.7548,145.0153,11042.0
2019-10-02 15:00:00,155.95,156.07,155.68,155.83,17359.0,145.0432,145.1548,144.7921,144.9316,17359.0
2019-10-02 15:10:00,155.87,156.16,155.8,156.0,16755.0,144.9688,145.2385,144.9037,145.0897,16755.0
2019-10-02 15:20:00,155.99,156.17,155.48,155.52,28613.0,145.0804,145.2478,144.606,144.6432,28613.0
2019-10-02 15:30:00,155.49,155.69,155.34,155.34,39184.0,144.6153,144.8014,144.4758,144.4758,39184.0
2019-10-02 15:40:00,155.34,155.57,155.04,155.08,53134.0,144.4758,144.6897,144.1968,144.234,53134.0
2019-10-02 15:50:00,155.01,155.43,154.9,155.0,104387.0,144.1689,144.5595,144.0666,144.1596,104387.0
2019-10-03 09:30:00,155.47,156.66,155.34,156.22,22381.0,144.5967,145.7035,144.4758,145.2943,22381.0
2019-10-03 09:40:00,156.22,156.33,155.47,156.26,7495.0,145.2943,145.3966,144.5967,145.3315,7495.0
2019-10-03 09:50:00,156.33,156.35,155.98,156.05,20419.0,145.3966,145.4152,145.0711,145.1362,20419.0
2019-10-03 10:00:00,155.98,155.98,153.75,153.75,34159.0,145.0711,145.0711,142.997,142.997,34159.0
2019-10-03 10:10:00,154.0,154.79,153.69,154.77,23873.0,143.2295,143.9643,142.9412,143.9457,23873.0
2019-10-03 10:20:00,154.58,155.35,154.44,155.31,21722.0,143.769,144.4851,143.6388,144.4479,21722.0
2019-10-03 10:30:00,155.1,155.53,154.71,155.41,11433.0,144.2526,144.6525,143.8899,144.5409,11433.0
2019-10-03 10:40:00,155.32,155.32,154.52,154.52,20188.0,144.4572,144.4572,143.7132,143.7132,20188.0
2019-10-03 10:50:00,154.49,154.91,154.3,154.86,16806.0,143.6853,144.0759,143.5086,144.0294,16806.0
2019-10-03 11:00:00,154.8,156.02,154.71,156.0,16333.0,143.9736,145.1083,143.8899,145.0897,16333.0
2019-10-03 11:10:00,155.93,156.35,155.9,156.23,19186.0,145.0246,145.4152,144.9967,145.3036,19186.0
2019-10-03 11:20:00,156.16,156.18,155.73,155.97,16710.0,145.2385,145.2571,144.8386,145.0618,16710.0
2019-10-03 11:30:00,155.95,156.13,155.74,155.79,12784.0,145.0432,145.2106,144.8479,144.8944,12784.0
2019-10-03 11:40:00,155.83,156.28,155.77,156.21,7662.0,144.9316,145.3501,144.8758,145.285,7662.0
2019-10-03 11:50:00,156.19,156.21,155.65,155.74,8924.0,145.2664,145.285,144.7641,144.8479,8924.0
2019-10-03 12:00:00,155.73,155.98,155.72,155.83,9748.0,144.8386,145.0711,144.8293,144.9316,9748.0
2019-10-03 12:10:00,155.89,156.16,155.86,155.98,5342.0,144.9874,145.2385,144.9595,145.0711,5342.0
2019-10-03 12:20:00,155.9,156.22,155.82,156.07,6752.0,144.9967,145.2943,144.9223,145.1548,6752.0
2019-10-03 12:30:00,156.11,156.52,156.04,156.52,12534.0,145.192,145.5733,145.1269,145.5733,12534.0
2019-10-03 12:40:00,156.46,156.62,156.31,156.59,6986.0,145.5175,145.6663,145.378,145.6384,6986.0
2019-10-03 12:50:00,156.6,156.68,156.35,156.58,7140.0,145.6477,145.7221,145.4152,145.6291,7140.0
2019-10-03 13:00:00,156.63,156.69,156.41,156.48,9517.0,145.6756,145.7314,145.471,145.5361,9517.0
2019-10-03 13:10:00,156.43,156.48,156.22,156.33,10504.0,145.4896,145.5361,145.2943,145.3966,10504.0
2019-10-03 13:20:00,156.31,156.5,156.27,156.33,9471.0,145.378,145.5547,145.3408,145.3966,9471.0
2019-10-03 13:30:00,156.33,156.57,156.26,156.47,9765.0,145.3966,145.6198,145.3315,145.5268,9765.0
2019-10-03 13:40:00,156.56,157.21,156.56,156.93,9739.0,145.6105,146.215,145.6105,145.9546,9739.0
2019-10-03 13:50:00,156.96,157.24,156.92,157.24,8404.0,145.9825,146.2429,145.9453,146.2429,8404.0
2019-10-03 14:00:00,157.17,157.41,157.15,157.27,28718.0,146.1778,146.4011,146.1592,146.2709,28718.0
2019-10-03 14:10:00,157.27,157.61,157.18,157.58,72530.0,146.2709,146.5871,146.1871,146.5592,72530.0
2019-10-03 14:20:00,157.63,157.69,157.28,157.54,29694.0,146.6057,146.6615,146.2802,146.522,29694.0
2019-10-03 14:30:00,157.56,157.57,157.07,157.1,9705.0,146.5406,146.5499,146.0848,146.1127,9705.0
2019-10-03 14:40:00,157.1,157.24,156.99,157.24,7461.0,146.1127,146.2429,146.0104,146.2429,7461.0
2019-10-03 14:50:00,157.29,157.29,156.94,156.95,9787.0,146.2895,146.2895,145.9639,145.9732,9787.0
2019-10-03 15:00:00,156.96,156.99,156.78,156.79,12100.0,145.9825,146.0104,145.8151,145.8244,12100.0
2019-10-03 15:10:00,156.77,156.86,156.65,156.72,8868.0,145.8058,145.8895,145.6942,145.7593,8868.0
2019-10-03 15:20:00,156.72,156.73,156.4,156.62,10077.0,145.7593,145.7686,145.4617,145.6663,10077.0
2019-10-03 15:30:00,156.62,156.62,156.42,156.5,11099.0,145.6663,145.6663,145.4803,145.5547,11099.0
2019-10-03 15:40:00,156.49,156.63,156.36,156.36,13936.0,145.5454,145.6756,145.4245,145.4245,13936.0
2019-10-03 15:50:00,156.35,157.09,156.27,157.07,68325.0,145.4152,146.1034,145.3408,146.0848,68325.0
2019-10-04 09:30:00,157.64,158.8,157.47,158.19,35006.0,146.615,147.6938,146.4569,147.1265,35006.0
2019-10-04 09:40:00,158.21,158.58,157.84,158.2,12324.0,147.1451,147.4892,146.801,147.1358,12324.0
2019-10-04 09:50:00,158.21,159.33,158.08,159.33,8966.0,147.1451,148.1868,147.0242,148.1868,8966.0
2019-10-04 10:00:00,159.28,159.88,159.2,159.78,23195.0,148.1403,148.6983,148.0659,148.6053,23195.0
2019-10-04 10:10:00,159.81,160.18,159.48,160.04,28747.0,148.6332,148.9773,148.3263,148.8471,28747.0
2019-10-04 10:20:00,160.12,160.12,159.42,159.42,15053.0,148.9215,148.9215,148.2705,148.2705,15053.0
2019-10-04 10:30:00,159.52,159.67,159.21,159.23,7878.0,148.3635,148.503,148.0752,148.0938,7878.0
2019-10-04 10:40:00,159.2,159.42,159.13,159.25,3442.0,148.0659,148.2705,148.0008,148.1124,3442.0
2019-10-04 10:50:00,159.36,159.86,159.29,159.59,15165.0,148.2147,148.6797,148.1496,148.4286,15165.0
2019-10-04 11:00:00,159.52,160.21,159.45,160.02,7996.0,148.3635,149.0052,148.2984,148.8285,7996.0
2019-10-04 11:10:00,160.01,160.37,159.98,160.25,11987.0,148.8192,149.154,148.7913,149.0424,11987.0
2019-10-04 11:20:00,160.24,160.24,159.88,160.05,8000.0,149.0331,149.0331,148.6983,148.8564,8000.0
2019-10-04 11:30:00,160.08,160.52,160.03,160.35,6959.0,148.8843,149.2936,148.8378,149.1354,6959.0
2019-10-04 11:40:00,160.49,160.76,160.33,160.76,9390.0,149.2656,149.5168,149.1168,149.5168,9390.0
2019-10-04 11:50:00,160.76,161.04,160.63,160.78,16092.0,149.5168,149.7772,149.3959,149.5354,16092.0
2019-10-04 12:00:00,160.79,161.05,160.7,160.91,7404.0,149.5447,149.7865,149.461,149.6563,7404.0
2019-10-04 12:10:00,160.84,160.84,160.44,160.49,7599.0,149.5912,149.5912,149.2191,149.2656,7599.0
2019-10-04 12:20:00,160.49,160.83,160.49,160.62,8131.0,149.2656,149.5819,149.2656,149.3866,8131.0
2019-10-04 12:30:00,160.58,160.71,160.45,160.57,4600.0,149.3494,149.4703,149.2284,149.3401,4600.0
2019-10-04 12:40:00,160.55,160.57,160.12,160.26,9160.0,149.3215,149.3401,148.9215,149.0517,9160.0
2019-10-04 12:50:00,160.26,160.33,160.02,160.06,7598.0,149.0517,149.1168,148.8285,148.8657,7598.0
2019-10-04 13:00:00,160.12,160.5,160.08,160.25,14236.0,148.9215,149.275,148.8843,149.0424,14236.0
2019-10-04 13:10:00,160.28,160.35,160.03,160.08,10906.0,149.0703,149.1354,148.8378,148.8843,10906.0
2019-10-04 13:20:00,160.08,160.21,159.99,160.06,10723.0,148.8843,149.0052,148.8006,148.8657,10723.0
2019-10-04 13:30:00,160.03,160.27,159.99,160.01,9005.0,148.8378,149.061,148.8006,148.8192,9005.0
2019-10-04 13:40:00,159.99,160.29,159.97,160.17,11190.0,148.8006,149.0796,148.782,148.968,11190.0
2019-10-04 13:50:00,160.23,160.43,160.01,160.33,33421.0,149.0238,149.2098,148.8192,149.1168,33421.0
2019-10-04 14:00:00,160.3,160.33,160.0,160.16,15574.0,149.0889,149.1168,148.8099,148.9587,15574.0
2019-10-04 14:10:00,160.2,160.46,160.09,160.35,10316.0,148.9959,149.2377,148.8936,149.1354,10316.0
2019-10-04 14:20:00,160.37,160.54,160.33,160.42,9929.0,149.154,149.3122,149.1168,149.2005,9929.0
2019-10-04 14:30:00,160.44,160.68,160.41,160.59,12024.0,149.2191,149.4424,149.1912,149.3587,12024.0
2019-10-04 14:40:00,160.54,160.62,160.43,160.44,10070.0,149.3122,149.3866,149.2098,149.2191,10070.0
2019-10-04 14:50:00,160.35,160.54,160.11,160.25,15352.0,149.1354,149.3122,148.9122,149.0424,15352.0
2019-10-04 15:00:00,160.25,160.27,160.02,160.19,9386.0,149.0424,149.061,148.8285,148.9866,9386.0
2019-10-04 15:10:00,160.2,160.2,159.97,160.12,10100.0,148.9959,148.9959,148.782,148.9215,10100.0
2019-10-04 15:20:00,160.13,160.29,160.02,160.15,13542.0,148.9308,149.0796,148.8285,148.9494,13542.0
2019-10-04 15:30:00,160.17,160.33,160.08,160.24,33666.0,148.968,149.1168,148.8843,149.0331,33666.0
2019-10-04 15:40:00,160.25,160.94,160.24,160.87,29613.0,149.0424,149.6842,149.0331,149.6191,29613.0
2019-10-04 15:50:00,160.92,161.29,160.73,161.1,171660.0,149.6656,150.0097,149.4889,149.833,171660.0
2019-10-07 09:30:00,160.74,161.62,160.2,160.55,23648.0,149.4982,150.3166,148.9959,149.3215,23648.0
2019-10-07 09:40:00,160.55,160.81,160.33,160.53,7345.0,149.3215,149.5633,149.1168,149.3029,7345.0
2019-10-07 09:50:00,160.56,160.92,160.38,160.52,6113.0,149.3308,149.6656,149.1633,149.2936,6113.0
2019-10-07 10:00:00,160.55,160.98,160.27,160.91,8717.0,149.3215,149.7214,149.061,149.6563,8717.0
2019-10-07 10:10:00,160.85,161.13,160.85,160.96,9597.0,149.6005,149.8609,149.6005,149.7028,9597.0
2019-10-07 10:20:00,160.96,161.24,160.95,161.09,8215.0,149.7028,149.9632,149.6935,149.8237,8215.0
2019-10-07 10:30:00,161.17,161.42,161.03,161.29,28703.0,149.8981,150.1306,149.7679,150.0097,28703.0
2019-10-07 10:40:00,161.25,161.59,161.25,161.42,16864.0,149.9725,150.2887,149.9725,150.1306,16864.0
2019-10-07 10:50:00,161.4,161.61,161.35,161.35,12163.0,150.112,150.3073,150.0655,150.0655,12163.0
2019-10-07 11:00:00,161.42,161.61,161.31,161.5,10729.0,150.1306,150.3073,150.0283,150.205,10729.0
2019-10-07 11:10:00,161.53,161.66,161.3,161.57,14758.0,150.2329,150.3538,150.019,150.2701,14758.0
2019-10-07 11:20:00,161.63,161.73,161.4,161.43,11388.0,150.3259,150.4189,150.112,150.1399,11388.0
2019-10-07 11:30:00,161.49,161.89,161.43,161.62,10327.0,150.1957,150.5677,150.1399,150.3166,10327.0
2019-10-07 11:40:00,161.63,161.8,161.51,161.67,10918.0,150.3259,150.484,150.2143,150.3631,10918.0
2019-10-07 11:50:00,161.68,161.91,161.68,161.91,10044.0,150.3724,150.5863,150.3724,150.5863,10044.0
2019-10-07 12:00:00,161.95,162.08,161.76,161.77,15119.0,150.6235,150.7444,150.4468,150.4561,15119.0
2019-10-07 12:10:00,161.76,161.83,161.6,161.61,7017.0,150.4468,150.5119,150.298,150.3073,7017.0
2019-10-07 12:20:00,161.67,161.77,161.49,161.68,12657.0,150.3631,150.4561,150.1957,150.3724,12657.0
2019-10-07 12:30:00,161.6,161.68,161.45,161.66,4475.0,150.298,150.3724,150.1585,150.3538,4475.0
2019-10-07 12:40:00,161.66,161.85,161.59,161.68,14806.0,150.3538,150.5305,150.2887,150.3724,14806.0
2019-10-07 12:50:00,161.66,161.82,161.64,161.78,3634.0,150.3538,150.5026,150.3352,150.4654,3634.0
2019-10-07 13:00:00,161.78,161.98,161.59,161.59,11210.0,150.4654,150.6514,150.2887,150.2887,11210.0
2019-10-07 13:10:00,161.6,161.69,161.27,161.46,10067.0,150.298,150.3817,149.9911,150.1678,10067.0
2019-10-07 13:20:00,161.48,161.74,161.45,161.56,4882.0,150.1864,150.4282,150.1585,150.2608,4882.0
2019-10-07 13:30:00,161.6,162.65,161.6,162.62,19959.0,150.298,151.2746,150.298,151.2467,19959.0
2019-10-07 13:40:00,162.59,162.66,162.27,162.31,14031.0,151.2188,151.2839,150.9212,150.9584,14031.0
2019-10-07 13:50:00,162.3,162.59,162.21,162.55,6039.0,150.9491,151.2188,150.8654,151.1816,6039.0
2019-10-07 14:00:00,162.55,162.68,161.99,162.04,8892.0,151.1816,151.3025,150.6607,150.7072,8892.0
2019-10-07 14:10:00,162.1,162.2,161.7,161.81,5173.0,150.763,150.8561,150.391,150.4933,5173.0
2019-10-07 14:20:00,161.78,161.78,161.51,161.66,6375.0,150.4654,150.4654,150.2143,150.3538,6375.0
2019-10-07 14:30:00,161.6,161.6,161.1,161.24,9966.0,150.298,150.298,149.833,149.9632,9966.0
2019-10-07 14:40:00,161.24,161.28,161.03,161.03,4705.0,149.9632,150.0004,149.7679,149.7679,4705.0
2019-10-07 14:50:00,161.01,161.37,160.81,161.33,9171.0,149.7493,150.0841,149.5633,150.0469,9171.0
2019-10-07 15:00:00,161.21,161.3,161.03,161.3,3920.0,149.9353,150.019,149.7679,150.019,3920.0
2019-10-07 15:10:00,161.31,161.31,161.06,161.24,4284.0,150.0283,150.0283,149.7958,149.9632,4284.0
2019-10-07 15:20:00,161.33,161.5,161.09,161.36,20953.0,150.0469,150.205,149.8237,150.0748,20953.0
2019-10-07 15:30:00,161.39,161.5,161.16,161.22,17741.0,150.1027,150.205,149.8888,149.9446,17741.0
2019-10-07 15:40:00,161.25,161.47,161.21,161.38,23716.0,149.9725,150.1771,149.9353,150.0934,23716.0
2019-10-07 15:50:00,161.35,161.56,160.97,161.05,61225.0,150.0655,150.2608,149.7121,149.7865,61225.0
2019-10-08 09:30:00,158.76,159.03,155.05,155.16,106201.0,147.6566,147.9078,144.2061,144.3084,106201.0
2019-10-08 09:40:00,155.25,155.58,154.33,155.32,95982.0,144.3921,144.699,143.5365,144.4572,95982.0
2019-10-08 09:50:00,155.24,155.87,154.67,155.7,37821.0,144.3828,144.9688,143.8527,144.8107,37821.0
2019-10-08 10:00:00,155.7,155.93,154.89,155.14,36462.0,144.8107,145.0246,144.0573,144.2898,36462.0
2019-10-08 10:10:00,155.14,155.17,154.61,155.08,17031.0,144.2898,144.3177,143.7969,144.234,17031.0
2019-10-08 10:20:00,155.06,155.38,154.74,155.12,14225.0,144.2154,144.513,143.9178,144.2712,14225.0
2019-10-08 10:30:00,155.17,155.97,155.01,155.78,23744.0,144.3177,145.0618,144.1689,144.8851,23744.0
2019-10-08 10:40:00,155.79,155.8,155.32,155.62,12040.0,144.8944,144.9037,144.4572,144.7362,12040.0
2019-10-08 10:50:00,155.64,156.33,155.33,156.07,11823.0,144.7548,145.3966,144.4665,145.1548,11823.0
2019-10-08 11:00:00,156.01,156.22,155.8,155.86,11645.0,145.099,145.2943,144.9037,144.9595,11645.0
2019-10-08 11:10:00,155.86,156.6,155.82,156.22,10084.0,144.9595,145.6477,144.9223,145.2943,10084.0
2019-10-08 11:20:00,156.16,156.21,155.9,155.98,12105.0,145.2385,145.285,144.9967,145.0711,12105.0
2019-10-08 11:30:00,155.89,156.08,155.66,156.02,12715.0,144.9874,145.1641,144.7735,145.1083,12715.0
2019-10-08 11:40:00,155.88,156.15,155.77,155.9,4960.0,144.9781,145.2292,144.8758,144.9967,4960.0
2019-10-08 11:50:00,156.02,156.27,155.97,156.17,3900.0,145.1083,145.3408,145.0618,145.2478,3900.0
2019-10-08 12:00:00,156.2,156.52,156.01,156.43,8470.0,145.2757,145.5733,145.099,145.4896,8470.0
2019-10-08 12:10:00,156.5,156.78,156.43,156.78,3886.0,145.5547,145.8151,145.4896,145.8151,3886.0
2019-10-08 12:20:00,156.79,157.08,156.79,156.95,10876.0,145.8244,146.0941,145.8244,145.9732,10876.0
2019-10-08 12:30:00,156.92,157.12,156.92,157.09,5976.0,145.9453,146.1313,145.9453,146.1034,5976.0
2019-10-08 12:40:00,157.05,157.75,156.91,157.31,14313.0,146.0662,146.7173,145.936,146.3081,14313.0
2019-10-08 12:50:00,157.37,157.53,157.2,157.2,11977.0,146.3639,146.5127,146.2057,146.2057,11977.0
2019-10-08 13:00:00,157.21,157.23,156.8,156.8,10978.0,146.215,146.2336,145.8337,145.8337,10978.0
2019-10-08 13:10:00,156.8,156.92,156.58,156.8,19740.0,145.8337,145.9453,145.6291,145.8337,19740.0
2019-10-08 13:20:00,156.83,157.09,156.83,157.06,9571.0,145.8616,146.1034,145.8616,146.0755,9571.0
2019-10-08 13:30:00,157.07,157.13,156.81,156.99,18158.0,146.0848,146.1406,145.843,146.0104,18158.0
2019-10-08 13:40:00,157.01,157.25,157.01,157.24,14880.0,146.029,146.2522,146.029,146.2429,14880.0
2019-10-08 13:50:00,157.27,157.29,157.07,157.07,12503.0,146.2709,146.2895,146.0848,146.0848,12503.0
2019-10-08 14:00:00,157.13,157.13,156.73,156.94,13221.0,146.1406,146.1406,145.7686,145.9639,13221.0
2019-10-08 14:10:00,156.95,156.98,156.83,156.92,10666.0,145.9732,146.0011,145.8616,145.9453,10666.0
2019-10-08 14:20:00,156.94,156.99,156.69,156.76,12425.0,145.9639,146.0104,145.7314,145.7965,12425.0
2019-10-08 14:30:00,156.79,157.39,156.73,157.02,26133.0,145.8244,146.3825,145.7686,146.0383,26133.0
2019-10-08 14:40:00,157.03,157.43,156.89,157.42,19217.0,146.0476,146.4197,145.9174,146.4104,19217.0
2019-10-08 14:50:00,157.46,157.46,155.8,156.19,17776.0,146.4476,146.4476,144.9037,145.2664,17776.0
2019-10-08 15:00:00,156.14,156.68,155.94,156.02,12968.0,145.2199,145.7221,145.0339,145.1083,12968.0
2019-10-08 15:10:00,156.04,156.04,155.74,155.94,15293.0,145.1269,145.1269,144.8479,145.0339,15293.0
2019-10-08 15:20:00,155.9,156.12,155.8,155.91,14303.0,144.9967,145.2013,144.9037,145.006,14303.0
2019-10-08 15:30:00,155.91,156.12,155.4,155.41,18946.0,145.006,145.2013,144.5316,144.5409,18946.0
2019-10-08 15:40:00,155.44,155.62,155.22,155.33,37515.0,144.5688,144.7362,144.3642,144.4665,37515.0
2019-10-08 15:50:00,155.29,155.35,154.49,154.5,132142.0,144.4293,144.4851,143.6853,143.6946,132142.0
2019-10-09 09:30:00,157.17,157.49,156.11,156.62,34314.0,146.1778,146.4755,145.192,145.6663,34314.0
2019-10-09 09:40:00,156.72,156.94,156.38,156.69,10084.0,145.7593,145.9639,145.4431,145.7314,10084.0
2019-10-09 09:50:00,156.51,156.86,156.22,156.66,13039.0,145.564,145.8895,145.2943,145.7035,13039.0
2019-10-09 10:00:00,156.6,157.61,156.6,157.59,32122.0,145.6477,146.5871,145.6477,146.5685,32122.0
2019-10-09 10:10:00,157.63,157.85,157.37,157.82,32127.0,146.6057,146.8103,146.3639,146.7824,32127.0
2019-10-09 10:20:00,157.85,158.22,157.67,158.22,13528.0,146.8103,147.1544,146.6429,147.1544,13528.0
2019-10-09 10:30:00,158.1,158.27,157.96,158.26,17082.0,147.0428,147.2009,146.9126,147.1916,17082.0
2019-10-09 10:40:00,158.27,158.32,157.88,158.08,12973.0,147.2009,147.2474,146.8382,147.0242,12973.0
2019-10-09 10:50:00,158.1,158.2,157.85,158.08,8549.0,147.0428,147.1358,146.8103,147.0242,8549.0
2019-10-09 11:00:00,158.13,158.33,157.54,157.63,14510.0,147.0707,147.2567,146.522,146.6057,14510.0
2019-10-09 11:10:00,157.67,157.74,157.12,157.5,42906.0,146.6429,146.708,146.1313,146.4848,42906.0
2019-10-09 11:20:00,157.54,157.56,157.0,157.0,19571.0,146.522,146.5406,146.0197,146.0197,19571.0
2019-10-09 11:30:00,157.1,157.64,157.1,157.56,14934.0,146.1127,146.615,146.1127,146.5406,14934.0
2019-10-09 11:40:00,157.55,158.01,157.47,157.77,5970.0,146.5313,146.9591,146.4569,146.7359,5970.0
2019-10-09 11:50:00,157.85,158.01,157.85,157.89,4120.0,146.8103,146.9591,146.8103,146.8475,4120.0
2019-10-09 12:00:00,157.94,158.3,157.93,158.14,8020.0,146.894,147.2288,146.8847,147.08,8020.0
2019-10-09 12:10:00,158.1,158.29,157.82,157.82,6594.0,147.0428,147.2195,146.7824,146.7824,6594.0
2019-10-09 12:20:00,157.88,158.09,157.88,157.98,5064.0,146.8382,147.0335,146.8382,146.9312,5064.0
2019-10-09 12:30:00,157.98,158.33,157.98,158.33,7359.0,146.9312,147.2567,146.9312,147.2567,7359.0
2019-10-09 12:40:00,158.34,158.45,158.32,158.4,3520.0,147.266,147.3683,147.2474,147.3218,3520.0
2019-10-09 12:50:00,158.39,158.55,158.26,158.55,4000.0,147.3125,147.4613,147.1916,147.4613,4000.0
2019-10-09 13:00:00,158.51,158.81,158.49,158.56,8812.0,147.4241,147.7031,147.4055,147.4706,8812.0
2019-10-09 13:10:00,158.49,158.55,158.14,158.14,7572.0,147.4055,147.4613,147.08,147.08,7572.0
2019-10-09 13:20:00,158.13,158.19,157.87,157.87,11383.0,147.0707,147.1265,146.8289,146.8289,11383.0
2019-10-09 13:30:00,157.88,158.17,157.69,158.17,15755.0,146.8382,147.1079,146.6615,147.1079,15755.0
2019-10-09 13:40:00,158.12,158.25,158.08,158.19,5560.0,147.0614,147.1823,147.0242,147.1265,5560.0
2019-10-09 13:50:00,158.16,158.19,157.9,158.08,11445.0,147.0986,147.1265,146.8568,147.0242,11445.0
2019-10-09 14:00:00,158.08,158.19,157.69,157.79,12987.0,147.0242,147.1265,146.6615,146.7545,12987.0
2019-10-09 14:10:00,157.77,158.31,157.73,158.31,14000.0,146.7359,147.2381,146.6987,147.2381,14000.0
2019-10-09 14:20:00,158.29,158.47,158.27,158.45,11912.0,147.2195,147.3869,147.2009,147.3683,11912.0
2019-10-09 14:30:00,158.45,158.79,158.45,158.79,8342.0,147.3683,147.6845,147.3683,147.6845,8342.0
2019-10-09 14:40:00,158.74,158.74,158.41,158.41,10010.0,147.638,147.638,147.3311,147.3311,10010.0
2019-10-09 14:50:00,158.44,158.72,158.42,158.68,11146.0,147.359,147.6194,147.3404,147.5822,11146.0
2019-10-09 15:00:00,158.66,158.73,158.49,158.69,15923.0,147.5636,147.6287,147.4055,147.5915,15923.0
2019-10-09 15:10:00,158.71,158.71,158.41,158.42,12213.0,147.6101,147.6101,147.3311,147.3404,12213.0
2019-10-09 15:20:00,158.41,158.48,158.22,158.44,13422.0,147.3311,147.3962,147.1544,147.359,13422.0
2019-10-09 15:30:00,158.48,158.7,158.44,158.54,17061.0,147.3962,147.6008,147.359,147.452,17061.0
2019-10-09 15:40:00,158.54,158.59,157.52,157.63,30408.0,147.452,147.4985,146.5034,146.6057,30408.0
2019-10-09 15:50:00,157.62,157.77,157.36,157.45,98097.0,146.5964,146.7359,146.3546,146.4383,98097.0
2019-10-10 09:30:00,158.02,158.59,156.85,157.42,37535.0,146.9684,147.4985,145.8802,146.4104,37535.0
2019-10-10 09:40:00,157.34,157.68,157.02,157.59,20993.0,146.336,146.6522,146.0383,146.5685,20993.0
2019-10-10 09:50:00,157.59,158.51,157.57,158.35,35333.0,146.5685,147.4241,146.5499,147.2753,35333.0
2019-10-10 10:00:00,158.34,158.63,158.15,158.28,8904.0,147.266,147.5357,147.0893,147.2102,8904.0
2019-10-10 10:10:00,158.37,158.74,158.02,158.67,8921.0,147.2939,147.638,146.9684,147.5729,8921.0
2019-10-10 10:20:00,158.56,158.74,158.27,158.74,10620.0,147.4706,147.638,147.2009,147.638,10620.0
2019-10-10 10:30:00,158.74,159.1,158.66,158.98,12388.0,147.638,147.9729,147.5636,147.8613,12388.0
2019-10-10 10:40:00,158.85,158.88,158.3,158.34,6801.0,147.7403,147.7683,147.2288,147.266,6801.0
2019-10-10 10:50:00,158.28,158.98,158.28,158.87,12525.0,147.2102,147.8613,147.2102,147.7589,12525.0
2019-10-10 11:00:00,158.88,159.1,158.68,158.98,9418.0,147.7683,147.9729,147.5822,147.8613,9418.0
2019-10-10 11:10:00,159.0,159.26,158.89,159.26,10747.0,147.8799,148.1217,147.7776,148.1217,10747.0
2019-10-10 11:20:00,159.21,159.24,158.91,159.0,9585.0,148.0752,148.1031,147.7962,147.8799,9585.0
2019-10-10 11:30:00,158.94,159.18,158.91,159.06,9760.0,147.8241,148.0473,147.7962,147.9357,9760.0
2019-10-10 11:40:00,159.06,159.07,158.62,158.87,13541.0,147.9357,147.945,147.5264,147.7589,13541.0
2019-10-10 11:50:00,158.82,158.85,158.61,158.73,6903.0,147.7124,147.7403,147.5171,147.6287,6903.0
2019-10-10 12:00:00,158.74,158.81,158.58,158.58,8851.0,147.638,147.7031,147.4892,147.4892,8851.0
2019-10-10 12:10:00,158.53,158.64,158.27,158.27,11694.0,147.4427,147.545,147.2009,147.2009,11694.0
2019-10-10 12:20:00,158.21,158.26,157.97,158.06,5900.0,147.1451,147.1916,146.9219,147.0056,5900.0
2019-10-10 12:30:00,158.06,158.06,157.59,157.74,6048.0,147.0056,147.0056,146.5685,146.708,6048.0
2019-10-10 12:40:00,157.78,158.3,157.74,158.3,8304.0,146.7452,147.2288,146.708,147.2288,8304.0
2019-10-10 12:50:00,158.34,158.58,158.3,158.46,6120.0,147.266,147.4892,147.2288,147.3776,6120.0
2019-10-10 13:00:00,158.47,158.58,158.34,158.41,6801.0,147.3869,147.4892,147.266,147.3311,6801.0
2019-10-10 13:10:00,158.39,158.46,158.02,158.09,6202.0,147.3125,147.3776,146.9684,147.0335,6202.0
2019-10-10 13:20:00,158.1,158.29,158.04,158.24,6850.0,147.0428,147.2195,146.987,147.173,6850.0
2019-10-10 13:30:00,158.16,158.16,157.66,157.7,7305.0,147.0986,147.0986,146.6336,146.6708,7305.0
2019-10-10 13:40:00,157.74,157.8,157.51,157.52,10819.0,146.708,146.7638,146.4941,146.5034,10819.0
2019-10-10 13:50:00,157.45,157.76,157.37,157.67,12111.0,146.4383,146.7266,146.3639,146.6429,12111.0
2019-10-10 14:00:00,157.66,157.86,156.6,156.87,11948.0,146.6336,146.8196,145.6477,145.8988,11948.0
2019-10-10 14:10:00,156.78,157.65,156.78,157.61,7017.0,145.8151,146.6243,145.8151,146.5871,7017.0
2019-10-10 14:20:00,157.65,157.74,157.55,157.6,7099.0,146.6243,146.708,146.5313,146.5778,7099.0
2019-10-10 14:30:00,157.63,157.96,157.61,157.92,9502.0,146.6057,146.9126,146.5871,146.8754,9502.0
2019-10-10 14:40:00,157.85,157.89,157.43,157.43,8028.0,146.8103,146.8475,146.4197,146.4197,8028.0
2019-10-10 14:50:00,157.46,157.56,157.34,157.37,9205.0,146.4476,146.5406,146.336,146.3639,9205.0
2019-10-10 15:00:00,157.38,157.45,157.17,157.23,15700.0,146.3732,146.4383,146.1778,146.2336,15700.0
2019-10-10 15:10:00,157.19,157.31,157.1,157.28,11277.0,146.1964,146.3081,146.1127,146.2802,11277.0
2019-10-10 15:20:00,157.26,157.58,157.24,157.58,10402.0,146.2615,146.5592,146.2429,146.5592,10402.0
2019-10-10 15:30:00,157.58,157.59,157.28,157.37,11542.0,146.5592,146.5685,146.2802,146.3639,11542.0
2019-10-10 15:40:00,157.34,157.39,156.98,157.36,24446.0,146.336,146.3825,146.0011,146.3546,24446.0
2019-10-10 15:50:00,157.45,157.49,157.08,157.4,88418.0,146.4383,146.4755,146.0941,146.3918,88418.0
2019-10-11 09:30:00,160.97,161.0,159.45,159.66,65175.0,149.7121,149.74,148.2984,148.4937,65175.0
2019-10-11 09:40:00,159.59,159.74,158.93,159.38,14310.0,148.4286,148.5681,147.8148,148.2333,14310.0
2019-10-11 09:50:00,159.58,160.17,159.39,159.41,11975.0,148.4193,148.968,148.2426,148.2612,11975.0
2019-10-11 10:00:00,159.37,159.66,159.13,159.21,27612.0,148.224,148.4937,148.0008,148.0752,27612.0
2019-10-11 10:10:00,159.1,159.5,158.95,159.28,12685.0,147.9729,148.3449,147.8334,148.1403,12685.0
2019-10-11 10:20:00,159.25,159.56,159.12,159.56,8723.0,148.1124,148.4007,147.9915,148.4007,8723.0
2019-10-11 10:30:00,159.52,160.01,159.5,159.57,31106.0,148.3635,148.8192,148.3449,148.41,31106.0
2019-10-11 10:40:00,159.61,160.26,159.61,160.24,13930.0,148.4472,149.0517,148.4472,149.0331,13930.0
2019-10-11 10:50:00,160.23,160.79,160.23,160.78,16300.0,149.0238,149.5447,149.0238,149.5354,16300.0
2019-10-11 11:00:00,160.75,160.92,160.62,160.7,20929.0,149.5075,149.6656,149.3866,149.461,20929.0
2019-10-11 11:10:00,160.7,160.98,160.69,160.89,11885.0,149.461,149.7214,149.4517,149.6377,11885.0
2019-10-11 11:20:00,160.87,161.28,160.85,161.28,11566.0,149.6191,150.0004,149.6005,150.0004,11566.0
2019-10-11 11:30:00,161.3,161.57,161.29,161.54,12555.0,150.019,150.2701,150.0097,150.2422,12555.0
2019-10-11 11:40:00,161.44,161.65,161.03,161.33,15800.0,150.1492,150.3445,149.7679,150.0469,15800.0
2019-10-11 11:50:00,161.21,161.3,160.83,161.23,15160.0,149.9353,150.019,149.5819,149.9539,15160.0
2019-10-11 12:00:00,161.27,161.4,160.86,161.24,21140.0,149.9911,150.112,149.6098,149.9632,21140.0
2019-10-11 12:10:00,161.24,161.39,161.0,161.0,20246.0,149.9632,150.1027,149.74,149.74,20246.0
2019-10-11 12:20:00,161.0,161.04,160.82,160.82,11675.0,149.74,149.7772,149.5726,149.5726,11675.0
2019-10-11 12:30:00,160.86,160.9,160.12,160.55,68923.0,149.6098,149.647,148.9215,149.3215,68923.0
2019-10-11 12:40:00,160.62,160.69,160.4,160.57,29241.0,149.3866,149.4517,149.1819,149.3401,29241.0
2019-10-11 12:50:00,160.62,160.91,160.59,160.89,19460.0,149.3866,149.6563,149.3587,149.6377,19460.0
2019-10-11 13:00:00,161.0,161.09,160.81,160.99,8404.0,149.74,149.8237,149.5633,149.7307,8404.0
2019-10-11 13:10:00,161.0,161.02,160.82,160.84,6502.0,149.74,149.7586,149.5726,149.5912,6502.0
2019-10-11 13:20:00,160.84,161.76,160.84,161.29,8773.0,149.5912,150.4468,149.5912,150.0097,8773.0
2019-10-11 13:30:00,161.36,161.37,161.06,161.16,5160.0,150.0748,150.0841,149.7958,149.8888,5160.0
2019-10-11 13:40:00,161.32,161.5,161.21,161.43,6372.0,150.0376,150.205,149.9353,150.1399,6372.0
2019-10-11 13:50:00,161.43,161.69,161.36,161.51,7326.0,150.1399,150.3817,150.0748,150.2143,7326.0
2019-10-11 14:00:00,161.58,161.58,161.17,161.18,14716.0,150.2794,150.2794,149.8981,149.9074,14716.0
2019-10-11 14:10:00,161.06,161.19,161.01,161.17,6425.0,149.7958,149.9167,149.7493,149.8981,6425.0
2019-10-11 14:20:00,161.09,161.26,161.01,161.22,5637.0,149.8237,149.9818,149.7493,149.9446,5637.0
2019-10-11 14:30:00,161.24,161.49,161.18,161.37,9885.0,149.9632,150.1957,149.9074,150.0841,9885.0
2019-10-11 14:40:00,161.38,161.7,161.38,161.49,9769.0,150.0934,150.391,150.0934,150.1957,9769.0
2019-10-11 14:50:00,161.53,161.56,161.09,161.16,11260.0,150.2329,150.2608,149.8237,149.8888,11260.0
2019-10-11 15:00:00,161.19,161.3,160.97,161.27,18321.0,149.9167,150.019,149.7121,149.9911,18321.0
2019-10-11 15:10:00,161.23,161.66,161.21,161.62,10421.0,149.9539,150.3538,149.9353,150.3166,10421.0
2019-10-11 15:20:00,161.66,162.0,161.59,161.68,16189.0,150.3538,150.67,150.2887,150.3724,16189.0
2019-10-11 15:30:00,161.7,162.49,161.38,162.49,29451.0,150.391,151.1258,150.0934,151.1258,29451.0
2019-10-11 15:40:00,162.47,162.47,160.78,160.89,24139.0,151.1072,151.1072,149.5354,149.6377,24139.0
2019-10-11 15:50:00,161.04,161.28,160.06,160.23,76658.0,149.7772,150.0004,148.8657,149.0238,76658.0
2019-10-14 09:30:00,159.62,160.95,159.53,159.66,22265.0,148.4565,149.6935,148.3728,148.4937,22265.0
2019-10-14 09:40:00,159.57,160.17,159.27,159.85,15075.0,148.41,148.968,148.131,148.6704,15075.0
2019-10-14 09:50:00,159.84,159.84,159.14,159.18,8439.0,148.6611,148.6611,148.0101,148.0473,8439.0
2019-10-14 10:00:00,159.36,159.89,159.31,159.74,7877.0,148.2147,148.7076,148.1682,148.5681,7877.0
2019-10-14 10:10:00,159.7,159.87,159.44,159.55,12683.0,148.5309,148.689,148.2891,148.3914,12683.0
2019-10-14 10:20:00,159.37,159.85,159.37,159.41,9803.0,148.224,148.6704,148.224,148.2612,9803.0
2019-10-14 10:30:00,159.52,160.01,159.52,159.93,5850.0,148.3635,148.8192,148.3635,148.7448,5850.0
2019-10-14 10:40:00,159.92,159.92,159.76,159.81,7726.0,148.7355,148.7355,148.5867,148.6332,7726.0
2019-10-14 10:50:00,159.76,159.81,159.57,159.72,5792.0,148.5867,148.6332,148.41,148.5495,5792.0
2019-10-14 11:00:00,159.65,159.76,159.25,159.42,6100.0,148.4844,148.5867,148.1124,148.2705,6100.0
2019-10-14 11:10:00,159.41,159.5,159.2,159.24,14738.0,148.2612,148.3449,148.0659,148.1031,14738.0
2019-10-14 11:20:00,159.23,159.38,159.01,159.11,7832.0,148.0938,148.2333,147.8892,147.9822,7832.0
2019-10-14 11:30:00,159.17,159.48,159.11,159.41,6405.0,148.038,148.3263,147.9822,148.2612,6405.0
2019-10-14 11:40:00,159.4,159.47,159.1,159.11,6058.0,148.2519,148.317,147.9729,147.9822,6058.0
2019-10-14 11:50:00,159.1,159.16,158.9,158.98,9176.0,147.9729,148.0287,147.7869,147.8613,9176.0
2019-10-14 12:00:00,159.0,159.16,158.79,158.98,18040.0,147.8799,148.0287,147.6845,147.8613,18040.0
2019-10-14 12:10:00,158.94,158.99,158.86,158.98,4700.0,147.8241,147.8706,147.7496,147.8613,4700.0
2019-10-14 12:20:00,158.87,159.02,158.7,158.75,7396.0,147.7589,147.8985,147.6008,147.6473,7396.0
2019-10-14 12:30:00,158.77,159.02,158.71,158.87,10923.0,147.6659,147.8985,147.6101,147.7589,10923.0
2019-10-14 12:40:00,158.81,158.86,158.59,158.74,8769.0,147.7031,147.7496,147.4985,147.638,8769.0
2019-10-14 12:50:00,158.72,158.82,158.7,158.82,3900.0,147.6194,147.7124,147.6008,147.7124,3900.0
2019-10-14 13:00:00,158.76,158.91,158.71,158.84,5245.0,147.6566,147.7962,147.6101,147.731,5245.0
2019-10-14 13:10:00,158.85,158.86,158.57,158.65,5074.0,147.7403,147.7496,147.4799,147.5543,5074.0
2019-10-14 13:20:00,158.67,158.71,158.52,158.59,5700.0,147.5729,147.6101,147.4334,147.4985,5700.0
2019-10-14 13:30:00,158.62,158.62,158.31,158.45,9802.0,147.5264,147.5264,147.2381,147.3683,9802.0
2019-10-14 13:40:00,158.54,158.63,158.49,158.56,3713.0,147.452,147.5357,147.4055,147.4706,3713.0
2019-10-14 13:50:00,158.56,158.68,158.51,158.61,5251.0,147.4706,147.5822,147.4241,147.5171,5251.0
2019-10-14 14:00:00,158.62,159.06,158.6,158.8,18534.0,147.5264,147.9357,147.5078,147.6938,18534.0
2019-10-14 14:10:00,158.81,159.19,158.79,159.04,13340.0,147.7031,148.0566,147.6845,147.9171,13340.0
2019-10-14 14:20:00,159.04,159.09,158.76,158.8,24957.0,147.9171,147.9636,147.6566,147.6938,24957.0
2019-10-14 14:30:00,158.83,158.92,158.56,158.92,22017.0,147.7217,147.8055,147.4706,147.8055,22017.0
2019-10-14 14:40:00,158.9,159.17,158.88,159.17,9637.0,147.7869,148.038,147.7683,148.038,9637.0
2019-10-14 14:50:00,159.1,159.31,159.1,159.25,9455.0,147.9729,148.1682,147.9729,148.1124,9455.0
2019-10-14 15:00:00,159.26,159.29,159.12,159.29,9740.0,148.1217,148.1496,147.9915,148.1496,9740.0
2019-10-14 15:10:00,159.31,159.33,159.2,159.31,6011.0,148.1682,148.1868,148.0659,148.1682,6011.0
2019-10-14 15:20:00,159.33,159.41,159.27,159.27,8629.0,148.1868,148.2612,148.131,148.131,8629.0
2019-10-14 15:30:00,159.25,159.3,159.02,159.27,11633.0,148.1124,148.1589,147.8985,148.131,11633.0
2019-10-14 15:40:00,159.27,159.28,159.11,159.14,14901.0,148.131,148.1403,147.9822,148.0101,14901.0
2019-10-14 15:50:00,159.14,159.37,158.89,159.0,104989.0,148.0101,148.224,147.7776,147.8799,104989.0
2019-10-15 09:30:00,160.08,161.2,159.9,160.31,46711.0,148.8843,149.926,148.7169,149.0982,46711.0
2019-10-15 09:40:00,160.09,160.32,159.58,159.74,4621.0,148.8936,149.1075,148.4193,148.5681,4621.0
2019-10-15 09:50:00,159.73,160.34,159.73,160.34,12976.0,148.5588,149.1261,148.5588,149.1261,12976.0
2019-10-15 10:00:00,160.5,160.92,160.5,160.77,8304.0,149.275,149.6656,149.275,149.5261,8304.0
2019-10-15 10:10:00,160.9,161.85,160.9,161.8,19629.0,149.647,150.5305,149.647,150.484,19629.0
2019-10-15 10:20:00,161.81,162.29,161.68,162.28,15267.0,150.4933,150.9398,150.3724,150.9305,15267.0
2019-10-15 10:30:00,162.3,162.39,162.13,162.38,12999.0,150.9491,151.0328,150.791,151.0235,12999.0
2019-10-15 10:40:00,162.43,163.07,162.41,162.8,17776.0,151.07,151.6652,151.0514,151.4141,17776.0
2019-10-15 10:50:00,162.81,162.98,162.65,162.76,9535.0,151.4234,151.5815,151.2746,151.3769,9535.0
2019-10-15 11:00:00,162.84,163.2,162.67,163.08,14466.0,151.4513,151.7861,151.2932,151.6745,14466.0
2019-10-15 11:10:00,162.98,163.13,162.84,162.87,16354.0,151.5815,151.721,151.4513,151.4792,16354.0
2019-10-15 11:20:00,162.84,162.9,162.39,162.9,10653.0,151.4513,151.5071,151.0328,151.5071,10653.0
2019-10-15 11:30:00,162.9,163.06,162.5,162.5,14846.0,151.5071,151.6559,151.1351,151.1351,14846.0
2019-10-15 11:40:00,162.5,163.04,162.5,163.0,9256.0,151.1351,151.6373,151.1351,151.6001,9256.0
2019-10-15 11:50:00,163.01,163.38,162.94,163.29,18949.0,151.6094,151.9535,151.5443,151.8698,18949.0
2019-10-15 12:00:00,163.29,163.54,163.28,163.47,14443.0,151.8698,152.1023,151.8605,152.0372,14443.0
2019-10-15 12:10:00,163.34,163.43,163.05,163.08,4109.0,151.9163,152.0,151.6466,151.6745,4109.0
2019-10-15 12:20:00,163.11,163.11,162.52,162.58,7067.0,151.7024,151.7024,151.1537,151.2095,7067.0
2019-10-15 12:30:00,162.67,162.73,162.54,162.68,8286.0,151.2932,151.349,151.1723,151.3025,8286.0
2019-10-15 12:40:00,162.7,162.7,162.37,162.49,5757.0,151.3211,151.3211,151.0142,151.1258,5757.0
2019-10-15 12:50:00,162.48,162.74,162.36,162.62,13929.0,151.1165,151.3583,151.0049,151.2467,13929.0
2019-10-15 13:00:00,162.63,162.81,162.48,162.58,12027.0,151.256,151.4234,151.1165,151.2095,12027.0
2019-10-15 13:10:00,162.55,162.72,162.55,162.65,4810.0,151.1816,151.3397,151.1816,151.2746,4810.0
2019-10-15 13:20:00,162.62,162.62,162.46,162.51,4250.0,151.2467,151.2467,151.0979,151.1444,4250.0
2019-10-15 13:30:00,162.61,162.67,162.58,162.61,6405.0,151.2374,151.2932,151.2095,151.2374,6405.0
2019-10-15 13:40:00,162.62,162.71,162.55,162.68,7824.0,151.2467,151.3304,151.1816,151.3025,7824.0
2019-10-15 13:50:00,162.69,162.77,162.57,162.69,5815.0,151.3118,151.3862,151.2002,151.3118,5815.0
2019-10-15 14:00:00,162.74,162.85,162.58,162.82,19040.0,151.3583,151.4606,151.2095,151.4327,19040.0
2019-10-15 14:10:00,162.82,162.85,162.68,162.81,5711.0,151.4327,151.4606,151.3025,151.4234,5711.0
2019-10-15 14:20:00,162.85,162.94,162.79,162.88,8982.0,151.4606,151.5443,151.4048,151.4885,8982.0
2019-10-15 14:30:00,162.91,163.08,162.9,163.03,9779.0,151.5164,151.6745,151.5071,151.628,9779.0
2019-10-15 14:40:00,163.02,163.2,162.97,163.01,21909.0,151.6187,151.7861,151.5722,151.6094,21909.0
2019-10-15 14:50:00,163.02,163.06,162.69,162.79,7138.0,151.6187,151.6559,151.3118,151.4048,7138.0
2019-10-15 15:00:00,162.79,162.79,162.43,162.57,13817.0,151.4048,151.4048,151.07,151.2002,13817.0
2019-10-15 15:10:00,162.57,162.69,162.51,162.54,9006.0,151.2002,151.3118,151.1444,151.1723,9006.0
2019-10-15 15:20:00,162.54,162.82,162.54,162.76,8339.0,151.1723,151.4327,151.1723,151.3769,8339.0
2019-10-15 15:30:00,162.71,162.83,162.6,162.66,12401.0,151.3304,151.442,151.2281,151.2839,12401.0
2019-10-15 15:40:00,162.64,162.71,162.54,162.65,13407.0,151.2653,151.3304,151.1723,151.2746,13407.0
2019-10-15 15:50:00,162.67,162.83,162.44,162.51,58151.0,151.2932,151.442,151.0793,151.1444,58151.0
2019-10-16 09:30:00,160.8,161.95,159.08,159.85,42516.0,149.554,150.6235,147.9543,148.6704,42516.0
2019-10-16 09:40:00,159.96,160.35,159.71,159.71,20616.0,148.7727,149.1354,148.5402,148.5402,20616.0
2019-10-16 09:50:00,159.74,159.91,159.22,159.46,25476.0,148.5681,148.7262,148.0845,148.3077,25476.0
2019-10-16 10:00:00,159.51,161.26,159.51,161.11,31714.0,148.3542,149.9818,148.3542,149.8423,31714.0
2019-10-16 10:10:00,161.18,161.66,161.08,161.66,17700.0,149.9074,150.3538,149.8144,150.3538,17700.0
2019-10-16 10:20:00,161.68,161.97,161.55,161.85,18459.0,150.3724,150.6421,150.2515,150.5305,18459.0
2019-10-16 10:30:00,161.84,161.84,161.37,161.52,27054.0,150.5212,150.5212,150.0841,150.2236,27054.0
2019-10-16 10:40:00,161.47,161.68,161.19,161.26,11469.0,150.1771,150.3724,149.9167,149.9818,11469.0
2019-10-16 10:50:00,161.29,161.6,161.19,161.26,34063.0,150.0097,150.298,149.9167,149.9818,34063.0
2019-10-16 11:00:00,161.26,161.71,161.26,161.46,21274.0,149.9818,150.4003,149.9818,150.1678,21274.0
2019-10-16 11:10:00,161.46,161.46,160.81,160.87,14520.0,150.1678,150.1678,149.5633,149.6191,14520.0
2019-10-16 11:20:00,160.87,161.18,160.46,160.59,22048.0,149.6191,149.9074,149.2377,149.3587,22048.0
2019-10-16 11:30:00,160.61,160.65,160.09,160.17,11200.0,149.3773,149.4145,148.8936,148.968,11200.0
2019-10-16 11:40:00,160.14,160.34,160.02,160.31,11405.0,148.9401,149.1261,148.8285,149.0982,11405.0
2019-10-16 11:50:00,160.32,160.41,160.1,160.14,13940.0,149.1075,149.1912,148.9029,148.9401,13940.0
2019-10-16 12:00:00,160.22,160.33,160.18,160.27,7952.0,149.0145,149.1168,148.9773,149.061,7952.0
2019-10-16 12:10:00,160.27,160.46,160.24,160.26,8818.0,149.061,149.2377,149.0331,149.0517,8818.0
2019-10-16 12:20:00,160.3,160.61,160.27,160.61,9219.0,149.0889,149.3773,149.061,149.3773,9219.0
2019-10-16 12:30:00,160.63,160.82,160.54,160.69,30981.0,149.3959,149.5726,149.3122,149.4517,30981.0
2019-10-16 12:40:00,160.67,160.68,160.27,160.51,45509.0,149.4331,149.4424,149.061,149.2843,45509.0
2019-10-16 12:50:00,160.51,160.51,160.23,160.23,7915.0,149.2843,149.2843,149.0238,149.0238,7915.0
2019-10-16 13:00:00,160.18,160.19,159.91,159.91,7171.0,148.9773,148.9866,148.7262,148.7262,7171.0
2019-10-16 13:10:00,160.0,160.01,159.88,159.99,6445.0,148.8099,148.8192,148.6983,148.8006,6445.0
2019-10-16 13:20:00,160.0,160.01,159.72,159.9,6737.0,148.8099,148.8192,148.5495,148.7169,6737.0
2019-10-16 13:30:00,159.91,160.13,159.9,160.08,5499.0,148.7262,148.9308,148.7169,148.8843,5499.0
2019-10-16 13:40:00,160.05,160.14,159.84,159.94,13461.0,148.8564,148.9401,148.6611,148.7541,13461.0
2019-10-16 13:50:00,159.99,160.03,159.72,159.8,16383.0,148.8006,148.8378,148.5495,148.6239,16383.0
2019-10-16 14:00:00,159.81,159.87,159.56,159.63,16838.0,148.6332,148.689,148.4007,148.4658,16838.0
2019-10-16 14:10:00,159.63,159.94,159.59,159.9,8212.0,148.4658,148.7541,148.4286,148.7169,8212.0
2019-10-16 14:20:00,159.91,159.98,159.85,159.85,6507.0,148.7262,148.7913,148.6704,148.6704,6507.0
2019-10-16 14:30:00,159.89,160.43,159.88,160.42,17221.0,148.7076,149.2098,148.6983,149.2005,17221.0
2019-10-16 14:40:00,160.44,160.54,160.19,160.2,16084.0,149.2191,149.3122,148.9866,148.9959,16084.0
2019-10-16 14:50:00,160.24,160.34,159.97,159.97,9579.0,149.0331,149.1261,148.782,148.782,9579.0
2019-10-16 15:00:00,160.01,160.18,159.96,160.06,8976.0,148.8192,148.9773,148.7727,148.8657,8976.0
2019-10-16 15:10:00,160.04,160.04,159.81,159.9,9100.0,148.8471,148.8471,148.6332,148.7169,9100.0
2019-10-16 15:20:00,159.93,160.02,159.74,159.78,16800.0,148.7448,148.8285,148.5681,148.6053,16800.0
2019-10-16 15:30:00,159.76,159.88,159.7,159.75,15919.0,148.5867,148.6983,148.5309,148.5774,15919.0
2019-10-16 15:40:00,159.75,159.93,159.7,159.88,38937.0,148.5774,148.7448,148.5309,148.6983,38937.0
2019-10-16 15:50:00,159.84,159.96,159.5,159.58,101249.0,148.6611,148.7727,148.3449,148.4193,101249.0
2019-10-17 09:30:00,162.71,167.95,161.83,163.37,193626.0,151.3304,156.2039,150.5119,151.9442,193626.0
2019-10-17 09:40:00,163.5,164.23,163.0,164.2,35371.0,152.0651,152.7441,151.6001,152.7162,35371.0
2019-10-17 09:50:00,164.12,164.64,163.72,164.18,33666.0,152.6418,153.1254,152.2698,152.6976,33666.0
2019-10-17 10:00:00,164.17,164.68,163.78,163.98,25606.0,152.6883,153.1626,152.3256,152.5116,25606.0
2019-10-17 10:10:00,163.97,164.59,163.84,164.47,41980.0,152.5023,153.0789,152.3814,152.9673,41980.0
2019-10-17 10:20:00,164.46,164.76,163.72,163.74,59995.0,152.958,153.237,152.2698,152.2884,59995.0
2019-10-17 10:30:00,163.78,163.79,163.05,163.05,12870.0,152.3256,152.3349,151.6466,151.6466,12870.0
2019-10-17 10:40:00,163.1,163.1,161.95,161.99,18382.0,151.6931,151.6931,150.6235,150.6607,18382.0
2019-10-17 10:50:00,161.9,162.45,161.68,162.37,39573.0,150.577,151.0886,150.3724,151.0142,39573.0
2019-10-17 11:00:00,162.37,162.46,161.94,162.37,17288.0,151.0142,151.0979,150.6142,151.0142,17288.0
2019-10-17 11:10:00,162.38,162.61,162.1,162.16,14922.0,151.0235,151.2374,150.763,150.8189,14922.0
2019-10-17 11:20:00,162.13,162.15,161.56,161.73,16146.0,150.791,150.8096,150.2608,150.4189,16146.0
2019-10-17 11:30:00,161.77,161.94,161.45,161.94,14258.0,150.4561,150.6142,150.1585,150.6142,14258.0
2019-10-17 11:40:00,161.91,161.97,161.64,161.8,8102.0,150.5863,150.6421,150.3352,150.484,8102.0
2019-10-17 11:50:00,161.74,162.0,161.52,161.88,42421.0,150.4282,150.67,150.2236,150.5584,42421.0
2019-10-17 12:00:00,161.87,161.98,161.52,161.91,12175.0,150.5491,150.6514,150.2236,150.5863,12175.0
2019-10-17 12:10:00,161.92,162.01,161.6,161.88,11051.0,150.5956,150.6793,150.298,150.5584,11051.0
2019-10-17 12:20:00,161.94,162.14,161.8,161.96,11153.0,150.6142,150.8003,150.484,150.6328,11153.0
2019-10-17 12:30:00,161.95,162.17,161.87,161.89,13555.0,150.6235,150.8282,150.5491,150.5677,13555.0
2019-10-17 12:40:00,161.92,162.07,161.85,161.97,14032.0,150.5956,150.7351,150.5305,150.6421,14032.0
2019-10-17 12:50:00,161.96,162.33,161.96,162.25,9831.0,150.6328,150.977,150.6328,150.9026,9831.0
2019-10-17 13:00:00,162.21,162.27,161.97,161.98,7836.0,150.8654,150.9212,150.6421,150.6514,7836.0
2019-10-17 13:10:00,162.06,162.42,162.06,162.37,7000.0,150.7258,151.0607,150.7258,151.0142,7000.0
2019-10-17 13:20:00,162.4,162.48,162.31,162.31,54755.0,151.0421,151.1165,150.9584,150.9584,54755.0
2019-10-17 13:30:00,162.3,162.45,162.14,162.14,7495.0,150.9491,151.0886,150.8003,150.8003,7495.0
2019-10-17 13:40:00,162.1,162.38,162.1,162.38,6315.0,150.763,151.0235,150.763,151.0235,6315.0
2019-10-17 13:50:00,162.39,162.72,162.39,162.64,31930.0,151.0328,151.3397,151.0328,151.2653,31930.0
2019-10-17 14:00:00,162.63,162.65,162.08,162.13,32362.0,151.256,151.2746,150.7444,150.791,32362.0
2019-10-17 14:10:00,162.1,162.17,161.83,161.96,33604.0,150.763,150.8282,150.5119,150.6328,33604.0
2019-10-17 14:20:00,161.88,161.9,161.64,161.77,9245.0,150.5584,150.577,150.3352,150.4561,9245.0
2019-10-17 14:30:00,161.78,161.83,161.66,161.71,9418.0,150.4654,150.5119,150.3538,150.4003,9418.0
2019-10-17 14:40:00,161.73,161.79,161.58,161.59,14384.0,150.4189,150.4747,150.2794,150.2887,14384.0
2019-10-17 14:50:00,161.62,161.71,161.43,161.47,29576.0,150.3166,150.4003,150.1399,150.1771,29576.0
2019-10-17 15:00:00,161.45,161.52,161.33,161.38,74773.0,150.1585,150.2236,150.0469,150.0934,74773.0
2019-10-17 15:10:00,161.34,161.39,161.03,161.11,13233.0,150.0562,150.1027,149.7679,149.8423,13233.0
2019-10-17 15:20:00,161.11,161.52,161.11,161.52,9829.0,149.8423,150.2236,149.8423,150.2236,9829.0
2019-10-17 15:30:00,161.5,161.75,161.38,161.41,19493.0,150.205,150.4375,150.0934,150.1213,19493.0
2019-10-17 15:40:00,161.41,161.45,161.16,161.31,24558.0,150.1213,150.1585,149.8888,150.0283,24558.0
2019-10-17 15:50:00,161.29,161.65,161.21,161.48,85654.0,150.0097,150.3445,149.9353,150.1864,85654.0
2019-10-18 09:30:00,160.63,160.91,160.05,160.91,75856.0,149.3959,149.6563,148.8564,149.6563,75856.0
2019-10-18 09:40:00,160.72,161.94,160.54,161.94,10024.0,149.4796,150.6142,149.3122,150.6142,10024.0
2019-10-18 09:50:00,161.88,162.02,161.33,161.38,9577.0,150.5584,150.6886,150.0469,150.0934,9577.0
2019-10-18 10:00:00,161.38,161.49,160.86,161.31,10577.0,150.0934,150.1957,149.6098,150.0283,10577.0
2019-10-18 10:10:00,161.43,161.44,161.05,161.25,10146.0,150.1399,150.1492,149.7865,149.9725,10146.0
2019-10-18 10:20:00,161.22,161.27,160.93,161.06,22891.0,149.9446,149.9911,149.6749,149.7958,22891.0
2019-10-18 10:30:00,161.05,161.05,160.71,160.92,45831.0,149.7865,149.7865,149.4703,149.6656,45831.0
2019-10-18 10:40:00,160.88,160.88,159.99,160.24,21197.0,149.6284,149.6284,148.8006,149.0331,21197.0
2019-10-18 10:50:00,160.28,160.55,160.28,160.49,3867.0,149.0703,149.3215,149.0703,149.2656,3867.0
2019-10-18 11:00:00,160.54,160.94,160.39,160.85,15328.0,149.3122,149.6842,149.1726,149.6005,15328.0
2019-10-18 11:10:00,160.84,161.18,160.79,160.9,9512.0,149.5912,149.9074,149.5447,149.647,9512.0
2019-10-18 11:20:00,160.92,161.05,160.72,160.77,5055.0,149.6656,149.7865,149.4796,149.5261,5055.0
2019-10-18 11:30:00,160.73,160.88,160.34,160.51,9203.0,149.4889,149.6284,149.1261,149.2843,9203.0
2019-10-18 11:40:00,160.58,160.65,160.14,160.18,7144.0,149.3494,149.4145,148.9401,148.9773,7144.0
2019-10-18 11:50:00,160.12,160.12,159.58,159.61,11207.0,148.9215,148.9215,148.4193,148.4472,11207.0
2019-10-18 12:00:00,159.58,159.66,159.17,159.22,18304.0,148.4193,148.4937,148.038,148.0845,18304.0
2019-10-18 12:10:00,159.15,159.25,158.72,158.72,11731.0,148.0194,148.1124,147.6194,147.6194,11731.0
2019-10-18 12:20:00,158.75,158.81,158.32,158.7,13385.0,147.6473,147.7031,147.2474,147.6008,13385.0
2019-10-18 12:30:00,158.69,159.23,158.65,159.23,5373.0,147.5915,148.0938,147.5543,148.0938,5373.0
2019-10-18 12:40:00,159.23,159.55,159.2,159.47,7454.0,148.0938,148.3914,148.0659,148.317,7454.0
2019-10-18 12:50:00,159.49,159.66,159.42,159.45,26492.0,148.3356,148.4937,148.2705,148.2984,26492.0
2019-10-18 13:00:00,159.46,160.32,159.45,160.31,6449.0,148.3077,149.1075,148.2984,149.0982,6449.0
2019-10-18 13:10:00,160.31,160.57,160.18,160.47,13739.0,149.0982,149.3401,148.9773,149.247,13739.0
2019-10-18 13:20:00,160.45,160.46,160.14,160.18,20682.0,149.2284,149.2377,148.9401,148.9773,20682.0
2019-10-18 13:30:00,160.08,160.25,160.05,160.25,4100.0,148.8843,149.0424,148.8564,149.0424,4100.0
2019-10-18 13:40:00,160.26,160.4,160.13,160.31,30575.0,149.0517,149.1819,148.9308,149.0982,30575.0
2019-10-18 13:50:00,160.31,160.34,160.22,160.29,5842.0,149.0982,149.1261,149.0145,149.0796,5842.0
2019-10-18 14:00:00,160.33,160.42,160.15,160.15,4405.0,149.1168,149.2005,148.9494,148.9494,4405.0
2019-10-18 14:10:00,160.12,160.3,160.09,160.3,4699.0,148.9215,149.0889,148.8936,149.0889,4699.0
2019-10-18 14:20:00,160.4,160.41,160.24,160.35,6025.0,149.1819,149.1912,149.0331,149.1354,6025.0
2019-10-18 14:30:00,160.37,160.37,160.21,160.25,3703.0,149.154,149.154,149.0052,149.0424,3703.0
2019-10-18 14:40:00,160.18,160.29,160.13,160.24,3400.0,148.9773,149.0796,148.9308,149.0331,3400.0
2019-10-18 14:50:00,160.25,160.61,160.25,160.52,12345.0,149.0424,149.3773,149.0424,149.2936,12345.0
2019-10-18 15:00:00,160.58,160.81,160.49,160.73,13352.0,149.3494,149.5633,149.2656,149.4889,13352.0
2019-10-18 15:10:00,160.79,160.89,160.71,160.73,7106.0,149.5447,149.6377,149.4703,149.4889,7106.0
2019-10-18 15:20:00,160.73,160.81,160.61,160.62,6251.0,149.4889,149.5633,149.3773,149.3866,6251.0
2019-10-18 15:30:00,160.65,160.77,160.57,160.74,14086.0,149.4145,149.5261,149.3401,149.4982,14086.0
2019-10-18 15:40:00,160.74,160.85,160.34,160.37,33213.0,149.4982,149.6005,149.1261,149.154,33213.0
2019-10-18 15:50:00,160.38,160.47,159.55,159.55,168842.0,149.1633,149.247,148.3914,148.3914,168842.0
2019-10-21 09:30:00,160.97,162.89,160.31,162.0,47482.0,149.7121,151.4978,149.0982,150.67,47482.0
2019-10-21 09:40:00,161.69,161.87,160.6,160.6,5634.0,150.3817,150.5491,149.368,149.368,5634.0
2019-10-21 09:50:00,160.58,160.78,160.29,160.4,171243.0,149.3494,149.5354,149.0796,149.1819,171243.0
2019-10-21 10:00:00,160.37,160.52,159.87,160.24,16755.0,149.154,149.2936,148.689,149.0331,16755.0
2019-10-21 10:10:00,160.27,160.51,160.05,160.2,21379.0,149.061,149.2843,148.8564,148.9959,21379.0
2019-10-21 10:20:00,160.2,161.72,160.14,161.68,20947.0,148.9959,150.4096,148.9401,150.3724,20947.0
2019-10-21 10:30:00,161.62,162.5,161.58,162.5,23976.0,150.3166,151.1351,150.2794,151.1351,23976.0
2019-10-21 10:40:00,162.5,162.88,162.22,162.22,38023.0,151.1351,151.4885,150.8747,150.8747,38023.0
2019-10-21 10:50:00,162.23,162.58,162.1,162.48,10870.0,150.884,151.2095,150.763,151.1165,10870.0
2019-10-21 11:00:00,162.57,162.67,162.25,162.5,14735.0,151.2002,151.2932,150.9026,151.1351,14735.0
2019-10-21 11:10:00,162.53,162.65,162.36,162.39,7541.0,151.163,151.2746,151.0049,151.0328,7541.0
2019-10-21 11:20:00,162.34,162.53,162.28,162.51,10946.0,150.9863,151.163,150.9305,151.1444,10946.0
2019-10-21 11:30:00,162.54,162.7,162.12,162.27,8648.0,151.1723,151.3211,150.7817,150.9212,8648.0
2019-10-21 11:40:00,162.31,162.49,162.28,162.39,13380.0,150.9584,151.1258,150.9305,151.0328,13380.0
2019-10-21 11:50:00,162.39,162.64,162.36,162.58,10213.0,151.0328,151.2653,151.0049,151.2095,10213.0
2019-10-21 12:00:00,162.58,163.05,162.53,163.05,16162.0,151.2095,151.6466,151.163,151.6466,16162.0
2019-10-21 12:10:00,163.09,163.1,162.92,163.09,11801.0,151.6838,151.6931,151.5257,151.6838,11801.0
2019-10-21 12:20:00,163.02,163.34,162.95,163.25,10515.0,151.6187,151.9163,151.5536,151.8326,10515.0
2019-10-21 12:30:00,163.24,163.35,163.18,163.2,8297.0,151.8233,151.9256,151.7675,151.7861,8297.0
2019-10-21 12:40:00,163.21,163.27,162.99,163.14,6520.0,151.7954,151.8512,151.5908,151.7303,6520.0
2019-10-21 12:50:00,163.2,163.23,163.06,163.12,7214.0,151.7861,151.814,151.6559,151.7117,7214.0
2019-10-21 13:00:00,163.14,163.14,162.49,162.57,37378.0,151.7303,151.7303,151.1258,151.2002,37378.0
2019-10-21 13:10:00,162.56,162.7,162.41,162.6,15014.0,151.1909,151.3211,151.0514,151.2281,15014.0
2019-10-21 13:20:00,162.57,162.63,162.39,162.45,9487.0,151.2002,151.256,151.0328,151.0886,9487.0
2019-10-21 13:30:00,162.46,162.54,162.36,162.43,8847.0,151.0979,151.1723,151.0049,151.07,8847.0
2019-10-21 13:40:00,162.44,162.5,162.35,162.38,7041.0,151.0793,151.1351,150.9956,151.0235,7041.0
2019-10-21 13:50:00,162.32,162.53,162.26,162.53,9829.0,150.9677,151.163,150.9119,151.163,9829.0
2019-10-21 14:00:00,162.56,163.98,162.56,163.7,81928.0,151.1909,152.5116,151.1909,152.2511,81928.0
2019-10-21 14:10:00,163.67,164.0,163.57,163.92,19349.0,152.2232,152.5302,152.1302,152.4558,19349.0
2019-10-21 14:20:00,163.92,164.07,163.81,163.84,47102.0,152.4558,152.5953,152.3535,152.3814,47102.0
2019-10-21 14:30:00,163.86,163.97,163.64,163.72,34048.0,152.4,152.5023,152.1953,152.2698,34048.0
2019-10-21 14:40:00,163.75,163.87,163.27,163.27,20232.0,152.2977,152.4093,151.8512,151.8512,20232.0
2019-10-21 14:50:00,163.35,163.41,162.9,163.07,13131.0,151.9256,151.9814,151.5071,151.6652,13131.0
2019-10-21 15:00:00,163.04,163.27,162.94,163.09,61114.0,151.6373,151.8512,151.5443,151.6838,61114.0
2019-10-21 15:10:00,163.11,163.52,163.09,163.46,9830.0,151.7024,152.0837,151.6838,152.0279,9830.0
2019-10-21 15:20:00,163.46,163.47,163.29,163.45,10304.0,152.0279,152.0372,151.8698,152.0186,10304.0
2019-10-21 15:30:00,163.41,163.42,163.15,163.4,13285.0,151.9814,151.9907,151.7396,151.9721,13285.0
2019-10-21 15:40:00,163.37,163.87,163.37,163.73,39968.0,151.9442,152.4093,151.9442,152.2791,39968.0
2019-10-21 15:50:00,163.78,164.29,163.73,164.11,198889.0,152.3256,152.7999,152.2791,152.6325,198889.0
2019-10-22 09:30:00,163.88,164.86,162.5,162.5,29064.0,152.4186,153.33,151.1351,151.1351,29064.0
2019-10-22 09:40:00,162.37,163.39,162.36,162.9,11722.0,151.0142,151.9628,151.0049,151.5071,11722.0
2019-10-22 09:50:00,162.8,163.25,162.72,163.11,10036.0,151.4141,151.8326,151.3397,151.7024,10036.0
2019-10-22 10:00:00,163.21,163.22,162.72,162.74,9985.0,151.7954,151.8047,151.3397,151.3583,9985.0
2019-10-22 10:10:00,162.7,162.87,162.62,162.74,29059.0,151.3211,151.4792,151.2467,151.3583,29059.0
2019-10-22 10:20:00,162.77,163.16,162.69,163.13,23015.0,151.3862,151.7489,151.3118,151.721,23015.0
2019-10-22 10:30:00,163.22,163.4,162.9,163.29,13410.0,151.8047,151.9721,151.5071,151.8698,13410.0
2019-10-22 10:40:00,163.28,163.39,163.17,163.32,8118.0,151.8605,151.9628,151.7582,151.8977,8118.0
2019-10-22 10:50:00,163.33,163.41,162.73,162.74,19484.0,151.907,151.9814,151.349,151.3583,19484.0
2019-10-22 11:00:00,162.73,162.87,162.57,162.57,38286.0,151.349,151.4792,151.2002,151.2002,38286.0
2019-10-22 11:10:00,162.6,162.64,162.37,162.42,26323.0,151.2281,151.2653,151.0142,151.0607,26323.0
2019-10-22 11:20:00,162.42,162.95,162.34,162.95,10864.0,151.0607,151.5536,150.9863,151.5536,10864.0
2019-10-22 11:30:00,162.91,163.44,162.86,163.06,16033.0,151.5164,152.0093,151.4699,151.6559,16033.0
2019-10-22 11:40:00,163.01,163.29,162.98,163.22,8044.0,151.6094,151.8698,151.5815,151.8047,8044.0
2019-10-22 11:50:00,163.17,163.21,162.55,162.71,14798.0,151.7582,151.7954,151.1816,151.3304,14798.0
2019-10-22 12:00:00,162.68,162.84,162.53,162.67,9062.0,151.3025,151.4513,151.163,151.2932,9062.0
2019-10-22 12:10:00,162.71,162.85,162.67,162.85,7779.0,151.3304,151.4606,151.2932,151.4606,7779.0
2019-10-22 12:20:00,162.83,162.95,162.74,162.9,14194.0,151.442,151.5536,151.3583,151.5071,14194.0
2019-10-22 12:30:00,162.94,162.99,162.78,162.87,13591.0,151.5443,151.5908,151.3955,151.4792,13591.0
2019-10-22 12:40:00,162.9,163.08,162.88,162.97,13553.0,151.5071,151.6745,151.4885,151.5722,13553.0
2019-10-22 12:50:00,162.93,163.14,162.92,163.12,11517.0,151.535,151.7303,151.5257,151.7117,11517.0
2019-10-22 13:00:00,163.14,163.16,162.83,162.91,15647.0,151.7303,151.7489,151.442,151.5164,15647.0
2019-10-22 13:10:00,162.89,162.92,162.52,162.67,15958.0,151.4978,151.5257,151.1537,151.2932,15958.0
2019-10-22 13:20:00,162.68,162.89,162.67,162.7,15881.0,151.3025,151.4978,151.2932,151.3211,15881.0
2019-10-22 13:30:00,162.71,162.98,162.7,162.98,7953.0,151.3304,151.5815,151.3211,151.5815,7953.0
2019-10-22 13:40:00,163.0,163.02,162.91,162.96,7250.0,151.6001,151.6187,151.5164,151.5629,7250.0
2019-10-22 13:50:00,162.93,162.95,162.72,162.84,7900.0,151.535,151.5536,151.3397,151.4513,7900.0
2019-10-22 14:00:00,162.85,163.15,162.76,163.06,13179.0,151.4606,151.7396,151.3769,151.6559,13179.0
2019-10-22 14:10:00,163.12,163.3,163.11,163.16,9496.0,151.7117,151.8791,151.7024,151.7489,9496.0
2019-10-22 14:20:00,163.23,163.24,162.91,163.04,7985.0,151.814,151.8233,151.5164,151.6373,7985.0
2019-10-22 14:30:00,163.07,163.08,162.58,162.81,21170.0,151.6652,151.6745,151.2095,151.4234,21170.0
2019-10-22 14:40:00,162.79,162.97,162.73,162.75,13110.0,151.4048,151.5722,151.349,151.3676,13110.0
2019-10-22 14:50:00,162.81,162.98,162.54,162.91,13989.0,151.4234,151.5815,151.1723,151.5164,13989.0
2019-10-22 15:00:00,162.96,163.0,162.51,162.82,17971.0,151.5629,151.6001,151.1444,151.4327,17971.0
2019-10-22 15:10:00,162.81,162.96,162.72,162.96,30389.0,151.4234,151.5629,151.3397,151.5629,30389.0
2019-10-22 15:20:00,162.96,163.13,162.88,162.95,27375.0,151.5629,151.721,151.4885,151.5536,27375.0
2019-10-22 15:30:00,162.94,163.2,162.93,163.02,14709.0,151.5443,151.7861,151.535,151.6187,14709.0
2019-10-22 15:40:00,163.03,163.19,162.84,163.16,74917.0,151.628,151.7768,151.4513,151.7489,74917.0
2019-10-22 15:50:00,163.17,163.2,162.73,162.83,113835.0,151.7582,151.7861,151.349,151.442,113835.0
2019-10-23 09:30:00,161.14,162.0,160.4,161.35,35017.0,149.8702,150.67,149.1819,150.0655,35017.0
2019-10-23 09:40:00,161.4,161.89,161.13,161.56,19149.0,150.112,150.5677,149.8609,150.2608,19149.0
2019-10-23 09:50:00,161.49,162.16,161.46,162.16,17451.0,150.1957,150.8189,150.1678,150.8189,17451.0
2019-10-23 10:00:00,162.05,162.22,161.75,161.75,8306.0,150.7165,150.8747,150.4375,150.4375,8306.0
2019-10-23 10:10:00,161.75,161.81,161.25,161.42,11100.0,150.4375,150.4933,149.9725,150.1306,11100.0
2019-10-23 10:20:00,161.36,161.4,161.12,161.2,12514.0,150.0748,150.112,149.8516,149.926,12514.0
2019-10-23 10:30:00,161.18,161.35,160.8,160.87,11621.0,149.9074,150.0655,149.554,149.6191,11621.0
2019-10-23 10:40:00,160.82,161.43,160.77,161.17,5823.0,149.5726,150.1399,149.5261,149.8981,5823.0
2019-10-23 10:50:00,161.1,161.76,161.1,161.59,10880.0,149.833,150.4468,149.833,150.2887,10880.0
2019-10-23 11:00:00,161.59,161.7,161.35,161.35,19395.0,150.2887,150.391,150.0655,150.0655,19395.0
2019-10-23 11:10:00,161.38,161.38,160.71,160.71,13101.0,150.0934,150.0934,149.4703,149.4703,13101.0
2019-10-23 11:20:00,160.68,161.12,160.51,160.96,19471.0,149.4424,149.8516,149.2843,149.7028,19471.0
2019-10-23 11:30:00,160.97,161.17,160.84,161.07,26189.0,149.7121,149.8981,149.5912,149.8051,26189.0
2019-10-23 11:40:00,161.04,161.2,160.98,161.02,12300.0,149.7772,149.926,149.7214,149.7586,12300.0
2019-10-23 11:50:00,161.04,161.04,160.73,160.86,7666.0,149.7772,149.7772,149.4889,149.6098,7666.0
2019-10-23 12:00:00,160.81,160.96,160.66,160.68,17063.0,149.5633,149.7028,149.4238,149.4424,17063.0
2019-10-23 12:10:00,160.74,161.11,160.68,161.08,6100.0,149.4982,149.8423,149.4424,149.8144,6100.0
2019-10-23 12:20:00,161.12,161.12,160.85,160.94,18144.0,149.8516,149.8516,149.6005,149.6842,18144.0
2019-10-23 12:30:00,160.9,161.02,160.84,160.97,11248.0,149.647,149.7586,149.5912,149.7121,11248.0
2019-10-23 12:40:00,161.04,161.22,160.98,160.98,6275.0,149.7772,149.9446,149.7214,149.7214,6275.0
2019-10-23 12:50:00,160.98,161.0,160.76,160.76,8147.0,149.7214,149.74,149.5168,149.5168,8147.0
2019-10-23 13:00:00,160.74,160.87,160.56,160.59,7633.0,149.4982,149.6191,149.3308,149.3587,7633.0
2019-10-23 13:10:00,160.59,160.6,160.23,160.25,12421.0,149.3587,149.368,149.0238,149.0424,12421.0
2019-10-23 13:20:00,160.3,160.31,160.05,160.29,21890.0,149.0889,149.0982,148.8564,149.0796,21890.0
2019-10-23 13:30:00,160.27,160.32,160.12,160.14,14268.0,149.061,149.1075,148.9215,148.9401,14268.0
2019-10-23 13:40:00,160.1,160.24,160.01,160.13,7568.0,148.9029,149.0331,148.8192,148.9308,7568.0
2019-10-23 13:50:00,160.16,160.28,160.05,160.05,15917.0,148.9587,149.0703,148.8564,148.8564,15917.0
2019-10-23 14:00:00,160.05,160.06,159.65,159.96,15864.0,148.8564,148.8657,148.4844,148.7727,15864.0
2019-10-23 14:10:00,159.99,160.0,159.65,159.73,10299.0,148.8006,148.8099,148.4844,148.5588,10299.0
2019-10-23 14:20:00,159.74,159.74,159.19,159.23,25694.0,148.5681,148.5681,148.0566,148.0938,25694.0
2019-10-23 14:30:00,159.27,159.33,158.93,159.0,17691.0,148.131,148.1868,147.8148,147.8799,17691.0
2019-10-23 14:40:00,159.06,159.12,158.52,158.79,45851.0,147.9357,147.9915,147.4334,147.6845,45851.0
2019-10-23 14:50:00,158.69,158.77,158.27,158.43,26635.0,147.5915,147.6659,147.2009,147.3497,26635.0
2019-10-23 15:00:00,158.38,158.81,158.38,158.51,20914.0,147.3032,147.7031,147.3032,147.4241,20914.0
2019-10-23 15:10:00,158.57,158.71,158.48,158.69,27550.0,147.4799,147.6101,147.3962,147.5915,27550.0
2019-10-23 15:20:00,158.7,159.12,158.7,159.01,16921.0,147.6008,147.9915,147.6008,147.8892,16921.0
2019-10-23 15:30:00,159.05,159.1,158.61,158.63,18279.0,147.9264,147.9729,147.5171,147.5357,18279.0
2019-10-23 15:40:00,158.64,158.88,158.58,158.74,25781.0,147.545,147.7683,147.4892,147.638,25781.0
2019-10-23 15:50:00,158.74,158.79,158.5,158.77,91325.0,147.638,147.6845,147.4148,147.6659,91325.0
2019-10-24 09:30:00,164.0,166.98,163.46,166.98,120838.0,152.5302,155.3018,152.0279,155.3018,120838.0
2019-10-24 09:40:00,166.98,167.8,166.27,166.27,107941.0,155.3018,156.0644,154.6414,154.6414,107941.0
2019-10-24 09:50:00,166.56,166.67,165.78,166.55,84062.0,154.9111,155.0134,154.1857,154.9018,84062.0
2019-10-24 10:00:00,166.57,167.0,165.97,166.03,52970.0,154.9204,155.3204,154.3624,154.4182,52970.0
2019-10-24 10:10:00,166.03,166.04,165.45,165.45,32458.0,154.4182,154.4275,153.8788,153.8788,32458.0
2019-10-24 10:20:00,165.53,165.77,165.04,165.22,28638.0,153.9532,154.1764,153.4974,153.6648,28638.0
2019-10-24 10:30:00,165.24,165.82,165.05,165.82,22046.0,153.6834,154.2229,153.5067,154.2229,22046.0
2019-10-24 10:40:00,165.83,166.48,165.83,166.42,28101.0,154.2322,154.8367,154.2322,154.7809,28101.0
2019-10-24 10:50:00,166.42,166.68,166.21,166.55,25212.0,154.7809,155.0227,154.5856,154.9018,25212.0
2019-10-24 11:00:00,166.61,167.0,166.61,166.78,84450.0,154.9576,155.3204,154.9576,155.1157,84450.0
2019-10-24 11:10:00,166.78,166.8,166.48,166.68,52285.0,155.1157,155.1343,154.8367,155.0227,52285.0
2019-10-24 11:20:00,166.65,167.06,166.57,166.9,19354.0,154.9948,155.3762,154.9204,155.2273,19354.0
2019-10-24 11:30:00,166.84,167.0,166.63,166.81,19645.0,155.1715,155.3204,154.9762,155.1436,19645.0
2019-10-24 11:40:00,166.83,167.01,166.63,166.74,16716.0,155.1622,155.3297,154.9762,155.0785,16716.0
2019-10-24 11:50:00,166.7,166.89,166.29,166.89,24871.0,155.0413,155.218,154.66,155.218,24871.0
2019-10-24 12:00:00,166.87,167.15,166.51,166.59,25345.0,155.1994,155.4599,154.8646,154.939,25345.0
2019-10-24 12:10:00,166.54,166.62,166.34,166.62,18695.0,154.8925,154.9669,154.7065,154.9669,18695.0
2019-10-24 12:20:00,166.67,166.68,166.21,166.45,10351.0,155.0134,155.0227,154.5856,154.8088,10351.0
2019-10-24 12:30:00,166.48,167.01,166.42,167.01,14303.0,154.8367,155.3297,154.7809,155.3297,14303.0
2019-10-24 12:40:00,167.0,167.08,166.89,166.89,13275.0,155.3204,155.3948,155.218,155.218,13275.0
2019-10-24 12:50:00,166.87,167.08,166.86,166.95,13885.0,155.1994,155.3948,155.1901,155.2739,13885.0
2019-10-24 13:00:00,166.95,166.95,166.76,166.76,6600.0,155.2739,155.2739,155.0971,155.0971,6600.0
2019-10-24 13:10:00,166.83,166.96,166.83,166.91,15756.0,155.1622,155.2832,155.1622,155.2366,15756.0
2019-10-24 13:20:00,166.86,167.18,166.81,167.03,17508.0,155.1901,155.4878,155.1436,155.3483,17508.0
2019-10-24 13:30:00,167.05,167.1,166.82,167.01,14050.0,155.3669,155.4134,155.1529,155.3297,14050.0
2019-10-24 13:40:00,167.01,167.23,166.92,167.16,21578.0,155.3297,155.5343,155.2459,155.4692,21578.0
2019-10-24 13:50:00,167.12,167.29,167.1,167.15,10323.0,155.432,155.5901,155.4134,155.4599,10323.0
2019-10-24 14:00:00,167.17,167.36,167.05,167.28,12063.0,155.4785,155.6552,155.3669,155.5808,12063.0
2019-10-24 14:10:00,167.3,167.46,167.1,167.26,12895.0,155.5994,155.7482,155.4134,155.5622,12895.0
2019-10-24 14:20:00,167.29,167.43,167.13,167.36,15249.0,155.5901,155.7203,155.4413,155.6552,15249.0
2019-10-24 14:30:00,167.38,167.67,167.3,167.58,18079.0,155.6738,155.9435,155.5994,155.8598,18079.0
2019-10-24 14:40:00,167.55,167.69,167.48,167.62,18053.0,155.8319,155.9621,155.7668,155.897,18053.0
2019-10-24 14:50:00,167.65,167.76,167.43,167.53,17673.0,155.9249,156.0272,155.7203,155.8133,17673.0
2019-10-24 15:00:00,167.55,167.87,167.54,167.59,19092.0,155.8319,156.1295,155.8226,155.8691,19092.0
2019-10-24 15:10:00,167.57,167.98,167.56,167.95,19554.0,155.8505,156.2318,155.8412,156.2039,19554.0
2019-10-24 15:20:00,167.94,168.05,167.83,168.05,18501.0,156.1946,156.2969,156.0923,156.2969,18501.0
2019-10-24 15:30:00,168.04,168.44,167.9,168.31,34445.0,156.2876,156.6596,156.1574,156.5387,34445.0
2019-10-24 15:40:00,168.28,168.28,168.03,168.24,29101.0,156.5108,156.5108,156.2783,156.4736,29101.0
2019-10-24 15:50:00,168.27,168.95,168.13,168.74,165647.0,156.5015,157.134,156.3713,156.9387,165647.0
2019-10-25 09:30:00,167.69,168.51,166.79,167.5,66669.0,155.9621,156.7247,155.125,155.7854,66669.0
2019-10-25 09:40:00,167.63,167.84,167.0,167.47,16008.0,155.9063,156.1016,155.3204,155.7575,16008.0
2019-10-25 09:50:00,167.6,168.31,167.6,167.91,30594.0,155.8784,156.5387,155.8784,156.1667,30594.0
2019-10-25 10:00:00,167.97,168.12,167.47,168.05,17889.0,156.2225,156.362,155.7575,156.2969,17889.0
2019-10-25 10:10:00,168.09,168.82,168.09,168.4,28955.0,156.3341,157.0131,156.3341,156.6224,28955.0
2019-10-25 10:20:00,168.48,168.94,168.36,168.45,13530.0,156.6968,157.1247,156.5852,156.6689,13530.0
2019-10-25 10:30:00,168.37,168.76,168.34,168.46,12333.0,156.5945,156.9573,156.5666,156.6782,12333.0
2019-10-25 10:40:00,168.43,168.6,168.12,168.6,9682.0,156.6503,156.8085,156.362,156.8085,9682.0
2019-10-25 10:50:00,168.63,169.12,168.49,168.87,17183.0,156.8364,157.2921,156.7061,157.0596,17183.0
2019-10-25 11:00:00,168.92,169.13,168.5,168.67,9715.0,157.1061,157.3014,156.7154,156.8736,9715.0
2019-10-25 11:10:00,168.59,169.11,168.59,169.04,10956.0,156.7992,157.2828,156.7992,157.2177,10956.0
2019-10-25 11:20:00,169.03,169.46,168.99,169.34,12600.0,157.2084,157.6083,157.1712,157.4967,12600.0
2019-10-25 11:30:00,169.31,169.32,168.99,169.16,7656.0,157.4688,157.4781,157.1712,157.3293,7656.0
2019-10-25 11:40:00,169.29,169.54,169.26,169.5,6452.0,157.4502,157.6827,157.4223,157.6455,6452.0
2019-10-25 11:50:00,169.5,169.55,169.11,169.24,8080.0,157.6455,157.692,157.2828,157.4037,8080.0
2019-10-25 12:00:00,169.27,169.27,168.68,168.71,12946.0,157.4316,157.4316,156.8829,156.9108,12946.0
2019-10-25 12:10:00,168.74,168.95,168.69,168.95,6210.0,156.9387,157.134,156.8922,157.134,6210.0
2019-10-25 12:20:00,168.93,168.97,168.75,168.91,10242.0,157.1154,157.1526,156.948,157.0968,10242.0
2019-10-25 12:30:00,168.86,168.86,168.63,168.78,5617.0,157.0503,157.0503,156.8364,156.9759,5617.0
2019-10-25 12:40:00,168.73,169.1,168.73,169.01,12641.0,156.9294,157.2735,156.9294,157.1898,12641.0
2019-10-25 12:50:00,169.08,169.28,169.08,169.24,8369.0,157.2549,157.4409,157.2549,157.4037,8369.0
2019-10-25 13:00:00,169.33,169.57,169.31,169.57,11840.0,157.4874,157.7106,157.4688,157.7106,11840.0
2019-10-25 13:10:00,169.58,169.82,169.58,169.81,5685.0,157.7199,157.9431,157.7199,157.9338,5685.0
2019-10-25 13:20:00,169.76,170.27,169.76,170.27,16561.0,157.8873,158.3617,157.8873,158.3617,16561.0
2019-10-25 13:30:00,170.22,170.22,169.62,169.63,10942.0,158.3152,158.3152,157.7571,157.7664,10942.0
2019-10-25 13:40:00,169.61,169.77,169.45,169.75,9973.0,157.7478,157.8966,157.599,157.878,9973.0
2019-10-25 13:50:00,169.75,169.85,169.72,169.77,5318.0,157.878,157.971,157.8501,157.8966,5318.0
2019-10-25 14:00:00,169.82,169.86,168.99,169.0,9300.0,157.9431,157.9803,157.1712,157.1805,9300.0
2019-10-25 14:10:00,169.08,169.45,169.04,169.42,23667.0,157.2549,157.599,157.2177,157.5711,23667.0
2019-10-25 14:20:00,169.43,169.54,169.37,169.48,8496.0,157.5804,157.6827,157.5246,157.6269,8496.0
2019-10-25 14:30:00,169.44,169.53,169.23,169.49,9898.0,157.5897,157.6734,157.3944,157.6362,9898.0
2019-10-25 14:40:00,169.45,169.67,169.42,169.49,22473.0,157.599,157.8036,157.5711,157.6362,22473.0
2019-10-25 14:50:00,169.48,169.71,169.48,169.67,12976.0,157.6269,157.8408,157.6269,157.8036,12976.0
2019-10-25 15:00:00,169.62,169.77,169.57,169.66,10709.0,157.7571,157.8966,157.7106,157.7943,10709.0
2019-10-25 15:10:00,169.63,169.66,169.45,169.56,9938.0,157.7664,157.7943,157.599,157.7013,9938.0
2019-10-25 15:20:00,169.49,169.78,169.49,169.75,6106.0,157.6362,157.9059,157.6362,157.878,6106.0
2019-10-25 15:30:00,169.74,169.85,169.59,169.64,7959.0,157.8687,157.971,157.7292,157.7757,7959.0
2019-10-25 15:40:00,169.61,169.92,169.45,169.75,18836.0,157.7478,158.0361,157.599,157.878,18836.0
2019-10-25 15:50:00,169.74,170.29,169.64,170.11,79275.0,157.8687,158.3803,157.7757,158.2128,79275.0
2019-10-28 09:30:00,171.02,172.4,171.02,171.7,42778.0,159.0592,160.3427,159.0592,159.6916,42778.0
2019-10-28 09:40:00,171.69,172.1,171.45,171.58,28887.0,159.6823,160.0637,159.4591,159.58,28887.0
2019-10-28 09:50:00,171.56,172.27,171.2,172.27,41974.0,159.5614,160.2218,159.2266,160.2218,41974.0
2019-10-28 10:00:00,172.36,172.77,171.71,171.71,26586.0,160.3055,160.6868,159.7009,159.7009,26586.0
2019-10-28 10:10:00,171.7,171.9,171.56,171.84,15463.0,159.6916,159.8777,159.5614,159.8219,15463.0
2019-10-28 10:20:00,171.85,172.54,171.85,172.4,35326.0,159.8312,160.4729,159.8312,160.3427,35326.0
2019-10-28 10:30:00,172.4,172.76,172.17,172.43,25400.0,160.3427,160.6775,160.1288,160.3706,25400.0
2019-10-28 10:40:00,172.45,172.72,172.3,172.71,13778.0,160.3892,160.6403,160.2497,160.631,13778.0
2019-10-28 10:50:00,172.69,172.78,172.46,172.69,20819.0,160.6124,160.6961,160.3985,160.6124,20819.0
2019-10-28 11:00:00,172.75,173.49,172.75,173.37,23940.0,160.6682,161.3565,160.6682,161.2448,23940.0
2019-10-28 11:10:00,173.34,173.5,172.87,172.89,17848.0,161.2169,161.3658,160.7798,160.7984,17848.0
2019-10-28 11:20:00,172.88,173.24,172.67,173.16,15234.0,160.7891,161.1239,160.5938,161.0495,15234.0
2019-10-28 11:30:00,173.24,173.73,173.12,173.62,26530.0,161.1239,161.5797,161.0123,161.4774,26530.0
2019-10-28 11:40:00,173.6,174.38,173.53,174.26,38860.0,161.4588,162.1842,161.3937,162.0726,38860.0
2019-10-28 11:50:00,174.21,174.5,174.07,174.48,50738.0,162.0261,162.2958,161.8959,162.2772,50738.0
2019-10-28 12:00:00,174.51,174.52,173.92,173.92,24987.0,162.3051,162.3144,161.7564,161.7564,24987.0
2019-10-28 12:10:00,173.91,173.99,173.37,173.37,8880.0,161.7471,161.8215,161.2448,161.2448,8880.0
2019-10-28 12:20:00,173.38,173.66,173.33,173.66,4950.0,161.2541,161.5146,161.2076,161.5146,4950.0
2019-10-28 12:30:00,173.67,173.67,173.05,173.14,9076.0,161.5239,161.5239,160.9472,161.0309,9076.0
2019-10-28 12:40:00,173.17,173.87,173.09,173.82,31715.0,161.0588,161.7099,160.9844,161.6634,31715.0
2019-10-28 12:50:00,173.93,173.97,173.73,173.81,26348.0,161.7657,161.8029,161.5797,161.6541,26348.0
2019-10-28 13:00:00,173.78,174.12,173.76,174.03,15708.0,161.6262,161.9424,161.6076,161.8587,15708.0
2019-10-28 13:10:00,174.01,174.47,174.01,174.43,22575.0,161.8401,162.2679,161.8401,162.2307,22575.0
2019-10-28 13:20:00,174.42,174.76,174.12,174.76,28530.0,162.2214,162.5376,161.9424,162.5376,28530.0
2019-10-28 13:30:00,174.76,174.81,174.32,174.41,24951.0,162.5376,162.5841,162.1284,162.2121,24951.0
2019-10-28 13:40:00,174.4,174.96,174.36,174.74,72165.0,162.2028,162.7236,162.1656,162.519,72165.0
2019-10-28 13:50:00,174.78,174.93,174.45,174.52,21020.0,162.5562,162.6957,162.2493,162.3144,21020.0
2019-10-28 14:00:00,174.5,174.79,174.17,174.17,17283.0,162.2958,162.5655,161.9889,161.9889,17283.0
2019-10-28 14:10:00,174.18,174.33,174.03,174.14,25573.0,161.9982,162.1377,161.8587,161.961,25573.0
2019-10-28 14:20:00,174.13,174.25,174.1,174.17,61267.0,161.9517,162.0633,161.9238,161.9889,61267.0
2019-10-28 14:30:00,174.17,174.17,173.84,173.91,11092.0,161.9889,161.9889,161.682,161.7471,11092.0
2019-10-28 14:40:00,173.95,174.1,173.8,174.09,11687.0,161.7843,161.9238,161.6448,161.9145,11687.0
2019-10-28 14:50:00,174.12,174.16,173.86,173.94,15030.0,161.9424,161.9796,161.7006,161.775,15030.0
2019-10-28 15:00:00,173.93,174.11,173.88,174.03,18349.0,161.7657,161.9331,161.7192,161.8587,18349.0
2019-10-28 15:10:00,174.05,174.53,174.02,174.44,20743.0,161.8773,162.3237,161.8494,162.24,20743.0
2019-10-28 15:20:00,174.47,174.52,174.31,174.47,15676.0,162.2679,162.3144,162.1191,162.2679,15676.0
2019-10-28 15:30:00,174.46,174.47,174.21,174.45,27344.0,162.2586,162.2679,162.0261,162.2493,27344.0
2019-10-28 15:40:00,174.45,174.75,174.38,174.75,44883.0,162.2493,162.5283,162.1842,162.5283,44883.0
2019-10-28 15:50:00,174.75,175.25,174.72,174.77,130112.0,162.5283,162.9934,162.5004,162.5469,130112.0
2019-10-29 09:30:00,174.1,175.32,173.82,174.17,76819.0,161.9238,163.0585,161.6634,161.9889,76819.0
2019-10-29 09:40:00,174.16,174.71,173.96,174.51,13716.0,161.9796,162.4911,161.7936,162.3051,13716.0
2019-10-29 09:50:00,174.6,174.82,174.13,174.18,34368.0,162.3888,162.5934,161.9517,161.9982,34368.0
2019-10-29 10:00:00,174.19,174.51,173.52,173.73,23354.0,162.0075,162.3051,161.3844,161.5797,23354.0
2019-10-29 10:10:00,173.67,174.18,173.67,173.96,18482.0,161.5239,161.9982,161.5239,161.7936,18482.0
2019-10-29 10:20:00,173.88,173.88,173.59,173.66,12067.0,161.7192,161.7192,161.4495,161.5146,12067.0
2019-10-29 10:30:00,173.61,173.82,173.24,173.67,38334.0,161.4681,161.6634,161.1239,161.5239,38334.0
2019-10-29 10:40:00,173.63,173.72,173.38,173.57,22855.0,161.4867,161.5704,161.2541,161.4309,22855.0
2019-10-29 10:50:00,173.49,173.49,172.83,172.91,16078.0,161.3565,161.3565,160.7426,160.817,16078.0
2019-10-29 11:00:00,172.88,173.06,172.55,172.62,21348.0,160.7891,160.9565,160.4822,160.5473,21348.0
2019-10-29 11:10:00,172.51,172.61,172.26,172.26,59495.0,160.445,160.538,160.2125,160.2125,59495.0
2019-10-29 11:20:00,172.31,172.31,171.68,171.92,21478.0,160.259,160.259,159.673,159.8963,21478.0
2019-10-29 11:30:00,171.94,171.96,171.55,171.69,12081.0,159.9149,159.9335,159.5521,159.6823,12081.0
2019-10-29 11:40:00,171.7,171.9,171.69,171.86,6650.0,159.6916,159.8777,159.6823,159.8405,6650.0
2019-10-29 11:50:00,171.86,172.32,171.67,171.8,11046.0,159.8405,160.2683,159.6637,159.7847,11046.0
2019-10-29 12:00:00,171.69,172.16,171.69,171.91,7086.0,159.6823,160.1195,159.6823,159.887,7086.0
2019-10-29 12:10:00,171.92,172.07,171.75,171.95,10053.0,159.8963,160.0358,159.7381,159.9242,10053.0
2019-10-29 12:20:00,171.99,172.17,171.83,172.17,20110.0,159.9614,160.1288,159.8126,160.1288,20110.0
2019-10-29 12:30:00,172.18,172.28,171.9,171.9,8067.0,160.1381,160.2311,159.8777,159.8777,8067.0
2019-10-29 12:40:00,171.89,171.92,171.68,171.73,10606.0,159.8684,159.8963,159.673,159.7195,10606.0
2019-10-29 12:50:00,171.75,172.0,171.46,171.5,11660.0,159.7381,159.9707,159.4684,159.5056,11660.0
2019-10-29 13:00:00,171.52,172.06,171.52,171.9,19945.0,159.5242,160.0265,159.5242,159.8777,19945.0
2019-10-29 13:10:00,171.93,172.0,171.7,171.75,8983.0,159.9056,159.9707,159.6916,159.7381,8983.0
2019-10-29 13:20:00,171.75,171.83,171.58,171.62,13990.0,159.7381,159.8126,159.58,159.6172,13990.0
2019-10-29 13:30:00,171.64,171.65,171.41,171.6,13678.0,159.6358,159.6451,159.4219,159.5986,13678.0
2019-10-29 13:40:00,171.55,171.67,171.5,171.62,8976.0,159.5521,159.6637,159.5056,159.6172,8976.0
2019-10-29 13:50:00,171.64,171.8,171.56,171.63,13686.0,159.6358,159.7847,159.5614,159.6265,13686.0
2019-10-29 14:00:00,171.6,171.6,171.22,171.32,14595.0,159.5986,159.5986,159.2452,159.3382,14595.0
2019-10-29 14:10:00,171.33,171.43,171.29,171.41,12151.0,159.3475,159.4405,159.3103,159.4219,12151.0
2019-10-29 14:20:00,171.36,171.57,170.78,170.91,20445.0,159.3754,159.5707,158.836,158.9569,20445.0
2019-10-29 14:30:00,170.91,171.09,170.83,170.98,16898.0,158.9569,159.1243,158.8825,159.022,16898.0
2019-10-29 14:40:00,170.95,171.0,170.73,170.9,20821.0,158.9941,159.0406,158.7895,158.9476,20821.0
2019-10-29 14:50:00,170.84,170.92,170.59,170.67,21325.0,158.8918,158.9662,158.6593,158.7337,21325.0
2019-10-29 15:00:00,170.7,170.92,170.7,170.84,15511.0,158.7616,158.9662,158.7616,158.8918,15511.0
2019-10-29 15:10:00,170.85,170.86,170.66,170.81,16609.0,158.9011,158.9104,158.7244,158.8639,16609.0
2019-10-29 15:20:00,170.84,171.09,170.78,171.0,54470.0,158.8918,159.1243,158.836,159.0406,54470.0
2019-10-29 15:30:00,171.03,171.12,170.64,170.64,23947.0,159.0685,159.1522,158.7058,158.7058,23947.0
2019-10-29 15:40:00,170.69,170.78,170.51,170.56,35946.0,158.7523,158.836,158.5849,158.6314,35946.0
2019-10-29 15:50:00,170.58,170.78,170.19,170.21,172635.0,158.65,158.836,158.2873,158.3059,172635.0
2019-10-30 09:30:00,171.82,171.93,170.33,170.71,43365.0,159.8033,159.9056,158.4175,158.7709,43365.0
2019-10-30 09:40:00,170.61,170.61,169.83,169.87,13789.0,158.6779,158.6779,157.9524,157.9896,13789.0
2019-10-30 09:50:00,170.0,170.65,170.0,170.36,10755.0,158.1105,158.7151,158.1105,158.4454,10755.0
2019-10-30 10:00:00,170.29,170.35,169.21,170.05,21197.0,158.3803,158.4361,157.3758,158.157,21197.0
2019-10-30 10:10:00,170.02,170.67,169.94,170.56,23455.0,158.1291,158.7337,158.0547,158.6314,23455.0
2019-10-30 10:20:00,170.61,170.74,170.31,170.62,14595.0,158.6779,158.7988,158.3989,158.6872,14595.0
2019-10-30 10:30:00,170.55,170.74,170.16,170.66,28944.0,158.6221,158.7988,158.2593,158.7244,28944.0
2019-10-30 10:40:00,170.6,171.29,170.55,171.08,26844.0,158.6686,159.3103,158.6221,159.115,26844.0
2019-10-30 10:50:00,171.09,171.27,171.0,171.13,17154.0,159.1243,159.2917,159.0406,159.1615,17154.0
2019-10-30 11:00:00,171.15,171.24,171.0,171.11,9873.0,159.1801,159.2638,159.0406,159.1429,9873.0
2019-10-30 11:10:00,171.19,171.29,171.12,171.12,10000.0,159.2173,159.3103,159.1522,159.1522,10000.0
2019-10-30 11:20:00,171.08,171.08,170.66,170.86,24178.0,159.115,159.115,158.7244,158.9104,24178.0
2019-10-30 11:30:00,170.89,171.13,170.79,170.94,18032.0,158.9383,159.1615,158.8453,158.9848,18032.0
2019-10-30 11:40:00,170.98,171.2,170.84,171.18,17716.0,159.022,159.2266,158.8918,159.208,17716.0
2019-10-30 11:50:00,171.17,171.33,170.67,170.7,22889.0,159.1987,159.3475,158.7337,158.7616,22889.0
2019-10-30 12:00:00,170.72,171.39,170.71,171.37,17058.0,158.7802,159.4033,158.7709,159.3847,17058.0
2019-10-30 12:10:00,171.35,171.42,171.05,171.41,9413.0,159.3661,159.4312,159.0871,159.4219,9413.0
2019-10-30 12:20:00,171.41,171.57,171.34,171.39,10310.0,159.4219,159.5707,159.3568,159.4033,10310.0
2019-10-30 12:30:00,171.39,171.39,170.7,170.72,36137.0,159.4033,159.4033,158.7616,158.7802,36137.0
2019-10-30 12:40:00,170.73,170.74,170.28,170.31,24979.0,158.7895,158.7988,158.371,158.3989,24979.0
2019-10-30 12:50:00,170.33,170.59,170.26,170.5,17723.0,158.4175,158.6593,158.3524,158.5756,17723.0
2019-10-30 13:00:00,170.53,171.39,170.52,171.36,22853.0,158.6035,159.4033,158.5942,159.3754,22853.0
2019-10-30 13:10:00,171.36,171.45,171.0,171.03,12952.0,159.3754,159.4591,159.0406,159.0685,12952.0
2019-10-30 13:20:00,171.03,171.44,170.95,171.39,10511.0,159.0685,159.4498,158.9941,159.4033,10511.0
2019-10-30 13:30:00,171.38,171.65,171.33,171.54,13503.0,159.394,159.6451,159.3475,159.5428,13503.0
2019-10-30 13:40:00,171.54,171.77,171.3,171.37,12896.0,159.5428,159.7567,159.3196,159.3847,12896.0
2019-10-30 13:50:00,171.41,171.63,171.34,171.54,12357.0,159.4219,159.6265,159.3568,159.5428,12357.0
2019-10-30 14:00:00,171.66,171.85,170.98,171.72,20210.0,159.6544,159.8312,159.022,159.7102,20210.0
2019-10-30 14:10:00,171.73,172.29,171.54,172.21,41397.0,159.7195,160.2404,159.5428,160.166,41397.0
2019-10-30 14:20:00,172.22,172.25,171.71,171.78,20227.0,160.1753,160.2032,159.7009,159.766,20227.0
2019-10-30 14:30:00,171.74,171.74,171.22,171.41,17609.0,159.7288,159.7288,159.2452,159.4219,17609.0
2019-10-30 14:40:00,171.55,172.2,171.32,171.97,20392.0,159.5521,160.1567,159.3382,159.9428,20392.0
2019-10-30 14:50:00,172.03,172.72,172.0,172.61,33927.0,159.9986,160.6403,159.9707,160.538,33927.0
2019-10-30 15:00:00,172.6,172.78,172.5,172.51,37445.0,160.5287,160.6961,160.4357,160.445,37445.0
2019-10-30 15:10:00,172.56,172.73,172.17,172.47,36799.0,160.4915,160.6496,160.1288,160.4078,36799.0
2019-10-30 15:20:00,172.49,172.94,172.35,172.63,34822.0,160.4264,160.8449,160.2962,160.5566,34822.0
2019-10-30 15:30:00,172.64,173.11,172.59,173.11,40366.0,160.5659,161.003,160.5194,161.003,40366.0
2019-10-30 15:40:00,173.08,173.12,172.7,172.82,68247.0,160.9751,161.0123,160.6217,160.7333,68247.0
2019-10-30 15:50:00,172.84,173.94,172.84,173.07,259033.0,160.7519,161.775,160.7519,160.9658,259033.0
2019-10-31 09:30:00,167.67,170.25,160.4,166.3,198240.0,155.9435,158.3431,149.1819,154.6693,198240.0
2019-10-31 09:40:00,166.25,166.43,161.73,162.0,58183.0,154.6228,154.7902,150.4189,150.67,58183.0
2019-10-31 09:50:00,162.04,164.35,161.53,164.0,120367.0,150.7072,152.8557,150.2329,152.5302,120367.0
2019-10-31 10:00:00,164.08,164.14,162.22,163.31,75644.0,152.6046,152.6604,150.8747,151.8884,75644.0
2019-10-31 10:10:00,163.17,163.61,161.52,161.52,70728.0,151.7582,152.1674,150.2236,150.2236,70728.0
2019-10-31 10:20:00,161.54,163.5,161.42,162.85,65536.0,150.2422,152.0651,150.1306,151.4606,65536.0
2019-10-31 10:30:00,162.85,163.6,162.02,162.06,69141.0,151.4606,152.1581,150.6886,150.7258,69141.0
2019-10-31 10:40:00,162.11,164.74,162.06,164.56,43836.0,150.7724,153.2184,150.7258,153.051,43836.0
2019-10-31 10:50:00,164.61,165.6,163.93,164.31,56011.0,153.0975,154.0183,152.4651,152.8185,56011.0
2019-10-31 11:00:00,164.27,165.06,163.55,165.06,57696.0,152.7813,153.516,152.1116,153.516,57696.0
2019-10-31 11:10:00,165.0,165.82,164.87,165.57,38921.0,153.4602,154.2229,153.3393,153.9904,38921.0
2019-10-31 11:20:00,165.52,166.34,165.52,166.31,28661.0,153.9439,154.7065,153.9439,154.6786,28661.0
2019-10-31 11:30:00,166.35,166.4,165.6,166.4,44098.0,154.7158,154.7623,154.0183,154.7623,44098.0
2019-10-31 11:40:00,166.4,166.6,165.87,166.36,55105.0,154.7623,154.9483,154.2694,154.7251,55105.0
2019-10-31 11:50:00,166.32,166.85,166.28,166.51,20795.0,154.6879,155.1808,154.6507,154.8646,20795.0
2019-10-31 12:00:00,166.56,166.63,164.11,165.92,54424.0,154.9111,154.9762,152.6325,154.3159,54424.0
2019-10-31 12:10:00,165.92,166.43,165.88,165.93,21468.0,154.3159,154.7902,154.2787,154.3252,21468.0
2019-10-31 12:20:00,165.94,166.13,165.55,165.9,31534.0,154.3345,154.5112,153.9718,154.2973,31534.0
2019-10-31 12:30:00,165.81,165.94,165.64,165.77,26153.0,154.2136,154.3345,154.0555,154.1764,26153.0
2019-10-31 12:40:00,165.74,166.67,165.71,166.63,14471.0,154.1485,155.0134,154.1206,154.9762,14471.0
2019-10-31 12:50:00,166.6,166.95,166.55,166.76,16208.0,154.9483,155.2739,154.9018,155.0971,16208.0
2019-10-31 13:00:00,166.83,166.84,165.84,166.84,29273.0,155.1622,155.1715,154.2415,155.1715,29273.0
2019-10-31 13:10:00,166.83,167.15,166.66,166.75,30497.0,155.1622,155.4599,155.0041,155.0878,30497.0
2019-10-31 13:20:00,166.75,167.25,166.71,167.22,18813.0,155.0878,155.5529,155.0506,155.525,18813.0
2019-10-31 13:30:00,167.21,167.45,167.01,167.38,15021.0,155.5157,155.7389,155.3297,155.6738,15021.0
2019-10-31 13:40:00,167.41,167.95,167.37,167.64,22484.0,155.7017,156.2039,155.6645,155.9156,22484.0
2019-10-31 13:50:00,167.51,168.22,167.49,168.06,19216.0,155.7947,156.455,155.7761,156.3062,19216.0
2019-10-31 14:00:00,168.05,169.11,168.04,168.47,60371.0,156.2969,157.2828,156.2876,156.6875,60371.0
2019-10-31 14:10:00,168.47,168.52,167.14,167.18,21184.0,156.6875,156.734,155.4506,155.4878,21184.0
2019-10-31 14:20:00,167.22,167.34,166.82,167.19,22132.0,155.525,155.6366,155.1529,155.4971,22132.0
2019-10-31 14:30:00,167.15,167.35,167.01,167.22,24650.0,155.4599,155.6459,155.3297,155.525,24650.0
2019-10-31 14:40:00,167.17,167.43,166.96,167.12,21631.0,155.4785,155.7203,155.2832,155.432,21631.0
2019-10-31 14:50:00,167.06,167.06,166.75,166.89,17242.0,155.3762,155.3762,155.0878,155.218,17242.0
2019-10-31 15:00:00,166.9,167.33,166.8,167.33,21619.0,155.2273,155.6273,155.1343,155.6273,21619.0
2019-10-31 15:10:00,167.34,167.66,167.23,167.59,22579.0,155.6366,155.9342,155.5343,155.8691,22579.0
2019-10-31 15:20:00,167.59,168.1,167.48,167.95,54188.0,155.8691,156.3434,155.7668,156.2039,54188.0
2019-10-31 15:30:00,167.91,168.69,167.91,168.06,39396.0,156.1667,156.8922,156.1667,156.3062,39396.0
2019-10-31 15:40:00,168.03,168.36,168.03,168.25,36079.0,156.2783,156.5852,156.2783,156.4829,36079.0
2019-10-31 15:50:00,168.25,169.06,168.07,169.05,126220.0,156.4829,157.2363,156.3155,157.227,126220.0
2019-11-01 09:30:00,170.36,171.83,169.27,170.08,63016.0,158.4454,159.8126,157.4316,158.1849,63016.0
2019-11-01 09:40:00,170.0,170.68,169.45,170.1,21677.0,158.1105,158.743,157.599,158.2035,21677.0
2019-11-01 09:50:00,170.06,170.9,169.92,170.89,53146.0,158.1663,158.9476,158.0361,158.9383,53146.0
2019-11-01 10:00:00,170.65,171.44,170.51,170.81,17838.0,158.7151,159.4498,158.5849,158.8639,17838.0
2019-11-01 10:10:00,170.77,171.05,170.19,170.24,10100.0,158.8267,159.0871,158.2873,158.3338,10100.0
2019-11-01 10:20:00,170.11,170.53,169.78,170.22,26416.0,158.2128,158.6035,157.9059,158.3152,26416.0
2019-11-01 10:30:00,170.22,170.31,169.68,169.78,9382.0,158.3152,158.3989,157.8129,157.9059,9382.0
2019-11-01 10:40:00,169.73,170.1,169.68,169.71,9839.0,157.8594,158.2035,157.8129,157.8408,9839.0
2019-11-01 10:50:00,169.71,170.34,169.64,170.31,14930.0,157.8408,158.4268,157.7757,158.3989,14930.0
2019-11-01 11:00:00,170.34,170.62,170.17,170.62,11572.0,158.4268,158.6872,158.2687,158.6872,11572.0
2019-11-01 11:10:00,170.58,170.58,170.11,170.13,8305.0,158.65,158.65,158.2128,158.2314,8305.0
2019-11-01 11:20:00,170.1,170.1,169.73,169.76,10110.0,158.2035,158.2035,157.8594,157.8873,10110.0
2019-11-01 11:30:00,169.82,170.25,169.8,170.1,13962.0,157.9431,158.3431,157.9245,158.2035,13962.0
2019-11-01 11:40:00,170.06,170.08,169.47,169.67,16618.0,158.1663,158.1849,157.6176,157.8036,16618.0
2019-11-01 11:50:00,169.67,170.34,169.67,170.09,14873.0,157.8036,158.4268,157.8036,158.1942,14873.0
2019-11-01 12:00:00,170.09,170.14,169.89,169.92,12401.0,158.1942,158.2407,158.0082,158.0361,12401.0
2019-11-01 12:10:00,169.99,169.99,169.55,169.67,8700.0,158.1012,158.1012,157.692,157.8036,8700.0
2019-11-01 12:20:00,169.63,169.78,169.63,169.75,6606.0,157.7664,157.9059,157.7664,157.878,6606.0
2019-11-01 12:30:00,169.74,170.03,169.6,169.95,7204.0,157.8687,158.1384,157.7385,158.064,7204.0
2019-11-01 12:40:00,169.93,170.2,169.85,170.14,7955.0,158.0454,158.2966,157.971,158.2407,7955.0
2019-11-01 12:50:00,170.14,170.45,170.13,170.2,9641.0,158.2407,158.5291,158.2314,158.2966,9641.0
2019-11-01 13:00:00,170.2,170.56,170.2,170.45,11060.0,158.2966,158.6314,158.2966,158.5291,11060.0
2019-11-01 13:10:00,170.43,170.91,170.43,170.5,29710.0,158.5105,158.9569,158.5105,158.5756,29710.0
2019-11-01 13:20:00,170.49,170.78,170.49,170.76,8624.0,158.5663,158.836,158.5663,158.8174,8624.0
2019-11-01 13:30:00,170.81,171.26,170.81,171.13,11645.0,158.8639,159.2824,158.8639,159.1615,11645.0
2019-11-01 13:40:00,171.12,171.49,170.95,171.41,22872.0,159.1522,159.4963,158.9941,159.4219,22872.0
2019-11-01 13:50:00,171.4,171.7,171.39,171.62,18019.0,159.4126,159.6916,159.4033,159.6172,18019.0
2019-11-01 14:00:00,171.62,171.65,171.3,171.46,17119.0,159.6172,159.6451,159.3196,159.4684,17119.0
2019-11-01 14:10:00,171.42,171.67,171.38,171.52,18486.0,159.4312,159.6637,159.394,159.5242,18486.0
2019-11-01 14:20:00,171.5,171.57,171.0,171.57,20293.0,159.5056,159.5707,159.0406,159.5707,20293.0
2019-11-01 14:30:00,171.62,172.34,171.61,172.27,19472.0,159.6172,160.2869,159.6079,160.2218,19472.0
2019-11-01 14:40:00,172.29,172.69,172.22,172.51,25112.0,160.2404,160.6124,160.1753,160.445,25112.0
2019-11-01 14:50:00,172.53,172.68,172.06,172.53,22573.0,160.4636,160.6031,160.0265,160.4636,22573.0
2019-11-01 15:00:00,172.5,172.86,172.49,172.86,23080.0,160.4357,160.7705,160.4264,160.7705,23080.0
2019-11-01 15:10:00,172.84,173.14,172.74,173.02,30525.0,160.7519,161.0309,160.6589,160.9193,30525.0
2019-11-01 15:20:00,173.02,173.04,172.69,172.71,72135.0,160.9193,160.9379,160.6124,160.631,72135.0
2019-11-01 15:30:00,172.7,172.96,172.59,172.75,29085.0,160.6217,160.8635,160.5194,160.6682,29085.0
2019-11-01 15:40:00,172.75,172.87,172.28,172.43,66469.0,160.6682,160.7798,160.2311,160.3706,66469.0
2019-11-01 15:50:00,172.47,172.74,172.28,172.41,114322.0,160.4078,160.6589,160.2311,160.352,114322.0
2019-11-04 09:30:00,174.78,175.43,173.86,173.94,80800.0,162.5562,163.1608,161.7006,161.775,80800.0
2019-11-04 09:40:00,173.88,174.14,173.19,173.5,12457.0,161.7192,161.961,161.0774,161.3658,12457.0
2019-11-04 09:50:00,173.49,173.6,172.92,173.0,18351.0,161.3565,161.4588,160.8263,160.9007,18351.0
2019-11-04 10:00:00,172.83,173.05,172.47,172.78,22979.0,160.7426,160.9472,160.4078,160.6961,22979.0
2019-11-04 10:10:00,172.84,173.22,172.53,172.71,14046.0,160.7519,161.1053,160.4636,160.631,14046.0
2019-11-04 10:20:00,172.81,173.74,172.81,173.58,11839.0,160.724,161.589,160.724,161.4402,11839.0
2019-11-04 10:30:00,173.52,173.63,172.97,173.06,18507.0,161.3844,161.4867,160.8728,160.9565,18507.0
2019-11-04 10:40:00,173.07,173.17,172.52,172.55,7690.0,160.9658,161.0588,160.4543,160.4822,7690.0
2019-11-04 10:50:00,172.55,172.66,172.46,172.58,24315.0,160.4822,160.5845,160.3985,160.5101,24315.0
2019-11-04 11:00:00,172.5,173.16,172.46,173.16,27690.0,160.4357,161.0495,160.3985,161.0495,27690.0
2019-11-04 11:10:00,173.13,173.26,172.81,173.21,8650.0,161.0216,161.1425,160.724,161.096,8650.0
2019-11-04 11:20:00,173.14,173.26,173.05,173.19,7983.0,161.0309,161.1425,160.9472,161.0774,7983.0
2019-11-04 11:30:00,173.13,173.47,173.12,173.37,9961.0,161.0216,161.3379,161.0123,161.2448,9961.0
2019-11-04 11:40:00,173.39,173.48,173.13,173.46,9383.0,161.2634,161.3472,161.0216,161.3286,9383.0
2019-11-04 11:50:00,173.41,173.43,173.13,173.25,4992.0,161.2821,161.3007,161.0216,161.1332,4992.0
2019-11-04 12:00:00,173.27,173.35,173.09,173.13,7402.0,161.1518,161.2262,160.9844,161.0216,7402.0
2019-11-04 12:10:00,173.15,173.15,172.97,173.02,9501.0,161.0402,161.0402,160.8728,160.9193,9501.0
2019-11-04 12:20:00,173.0,173.08,172.93,172.97,4299.0,160.9007,160.9751,160.8356,160.8728,4299.0
2019-11-04 12:30:00,172.98,173.35,172.98,173.27,7579.0,160.8821,161.2262,160.8821,161.1518,7579.0
2019-11-04 12:40:00,173.31,173.46,173.26,173.38,9013.0,161.189,161.3286,161.1425,161.2541,9013.0
2019-11-04 12:50:00,173.4,173.51,173.32,173.32,4877.0,161.2728,161.3751,161.1983,161.1983,4877.0
2019-11-04 13:00:00,173.37,173.44,173.28,173.4,6869.0,161.2448,161.31,161.1611,161.2728,6869.0
2019-11-04 13:10:00,173.43,173.76,173.43,173.72,8615.0,161.3007,161.6076,161.3007,161.5704,8615.0
2019-11-04 13:20:00,173.75,174.49,173.75,174.38,16459.0,161.5983,162.2865,161.5983,162.1842,16459.0
2019-11-04 13:30:00,174.35,174.43,174.25,174.28,12293.0,162.1563,162.2307,162.0633,162.0912,12293.0
2019-11-04 13:40:00,174.29,174.49,174.23,174.23,11220.0,162.1005,162.2865,162.0447,162.0447,11220.0
2019-11-04 13:50:00,174.2,174.2,173.92,173.95,9059.0,162.0168,162.0168,161.7564,161.7843,9059.0
2019-11-04 14:00:00,173.96,174.21,173.93,174.15,7201.0,161.7936,162.0261,161.7657,161.9703,7201.0
2019-11-04 14:10:00,174.18,174.23,173.94,173.97,6930.0,161.9982,162.0447,161.775,161.8029,6930.0
2019-11-04 14:20:00,174.02,174.07,173.79,174.03,11948.0,161.8494,161.8959,161.6355,161.8587,11948.0
2019-11-04 14:30:00,174.05,174.11,174.0,174.06,4811.0,161.8773,161.9331,161.8308,161.8866,4811.0
2019-11-04 14:40:00,174.03,174.03,173.61,173.61,7995.0,161.8587,161.8587,161.4681,161.4681,7995.0
2019-11-04 14:50:00,173.63,174.13,173.63,174.1,12281.0,161.4867,161.9517,161.4867,161.9238,12281.0
2019-11-04 15:00:00,174.09,174.13,173.92,174.02,10221.0,161.9145,161.9517,161.7564,161.8494,10221.0
2019-11-04 15:10:00,174.03,174.03,173.75,173.86,12886.0,161.8587,161.8587,161.5983,161.7006,12886.0
2019-11-04 15:20:00,173.85,174.02,173.74,173.74,15299.0,161.6913,161.8494,161.589,161.589,15299.0
2019-11-04 15:30:00,173.76,174.01,173.67,173.91,20300.0,161.6076,161.8401,161.5239,161.7471,20300.0
2019-11-04 15:40:00,173.97,174.15,173.97,174.12,16713.0,161.8029,161.9703,161.8029,161.9424,16713.0
2019-11-04 15:50:00,174.14,174.36,173.91,173.98,77348.0,161.961,162.1656,161.7471,161.8122,77348.0
2019-11-05 09:30:00,174.17,175.32,174.0,174.47,63303.0,161.9889,163.0585,161.8308,162.2679,63303.0
2019-11-05 09:40:00,174.29,174.3,173.45,173.54,16631.0,162.1005,162.1098,161.3193,161.403,16631.0
2019-11-05 09:50:00,173.52,173.63,173.01,173.01,8886.0,161.3844,161.4867,160.91,160.91,8886.0
2019-11-05 10:00:00,173.11,173.4,172.5,172.5,21569.0,161.003,161.2728,160.4357,160.4357,21569.0
2019-11-05 10:10:00,172.42,172.73,172.34,172.4,18104.0,160.3613,160.6496,160.2869,160.3427,18104.0
2019-11-05 10:20:00,172.43,172.59,172.26,172.4,29502.0,160.3706,160.5194,160.2125,160.3427,29502.0
2019-11-05 10:30:00,172.41,172.5,172.07,172.13,22178.0,160.352,160.4357,160.0358,160.0916,22178.0
2019-11-05 10:40:00,172.07,172.18,171.69,171.73,17671.0,160.0358,160.1381,159.6823,159.7195,17671.0
2019-11-05 10:50:00,171.72,171.89,171.43,171.81,25697.0,159.7102,159.8684,159.4405,159.794,25697.0
2019-11-05 11:00:00,171.84,172.07,171.66,172.04,24900.0,159.8219,160.0358,159.6544,160.0079,24900.0
2019-11-05 11:10:00,172.08,172.51,172.08,172.43,12571.0,160.0451,160.445,160.0451,160.3706,12571.0
2019-11-05 11:20:00,172.49,172.53,172.35,172.51,13964.0,160.4264,160.4636,160.2962,160.445,13964.0
2019-11-05 11:30:00,172.49,172.51,172.32,172.46,19907.0,160.4264,160.445,160.2683,160.3985,19907.0
2019-11-05 11:40:00,172.46,172.53,172.32,172.39,20708.0,160.3985,160.4636,160.2683,160.3334,20708.0
2019-11-05 11:50:00,172.42,172.57,172.4,172.53,12063.0,160.3613,160.5008,160.3427,160.4636,12063.0
2019-11-05 12:00:00,172.5,172.58,172.33,172.5,52648.0,160.4357,160.5101,160.2776,160.4357,52648.0
2019-11-05 12:10:00,172.5,172.6,172.26,172.42,41848.0,160.4357,160.5287,160.2125,160.3613,41848.0
2019-11-05 12:20:00,172.4,172.5,172.26,172.43,30391.0,160.3427,160.4357,160.2125,160.3706,30391.0
2019-11-05 12:30:00,172.45,172.53,172.35,172.47,18738.0,160.3892,160.4636,160.2962,160.4078,18738.0
2019-11-05 12:40:00,172.52,173.08,172.39,172.7,39789.0,160.4543,160.9751,160.3334,160.6217,39789.0
2019-11-05 12:50:00,172.67,172.82,172.62,172.81,11158.0,160.5938,160.7333,160.5473,160.724,11158.0
2019-11-05 13:00:00,172.8,172.98,172.63,172.68,18758.0,160.7147,160.8821,160.5566,160.6031,18758.0
2019-11-05 13:10:00,172.66,172.78,172.62,172.71,8462.0,160.5845,160.6961,160.5473,160.631,8462.0
2019-11-05 13:20:00,172.71,172.78,172.6,172.63,29018.0,160.631,160.6961,160.5287,160.5566,29018.0
2019-11-05 13:30:00,172.68,172.75,172.55,172.62,39372.0,160.6031,160.6682,160.4822,160.5473,39372.0
2019-11-05 13:40:00,172.62,172.81,172.47,172.5,54883.0,160.5473,160.724,160.4078,160.4357,54883.0
2019-11-05 13:50:00,172.48,172.77,172.43,172.63,58821.0,160.4171,160.6868,160.3706,160.5566,58821.0
2019-11-05 14:00:00,172.63,172.83,172.58,172.67,26072.0,160.5566,160.7426,160.5101,160.5938,26072.0
2019-11-05 14:10:00,172.71,172.94,172.66,172.94,24015.0,160.631,160.8449,160.5845,160.8449,24015.0
2019-11-05 14:20:00,172.97,173.05,172.83,172.9,14936.0,160.8728,160.9472,160.7426,160.8077,14936.0
2019-11-05 14:30:00,172.92,173.01,172.83,172.83,15965.0,160.8263,160.91,160.7426,160.7426,15965.0
2019-11-05 14:40:00,172.83,173.03,172.72,172.8,49835.0,160.7426,160.9286,160.6403,160.7147,49835.0
2019-11-05 14:50:00,172.78,172.83,172.71,172.76,23438.0,160.6961,160.7426,160.631,160.6775,23438.0
2019-11-05 15:00:00,172.76,172.8,172.6,172.63,13917.0,160.6775,160.7147,160.5287,160.5566,13917.0
2019-11-05 15:10:00,172.63,172.66,172.06,172.1,76020.0,160.5566,160.5845,160.0265,160.0637,76020.0
2019-11-05 15:20:00,172.09,172.15,171.88,171.94,67435.0,160.0544,160.1102,159.8591,159.9149,67435.0
2019-11-05 15:30:00,171.94,172.18,171.73,172.01,57158.0,159.9149,160.1381,159.7195,159.98,57158.0
2019-11-05 15:40:00,172.0,172.08,171.68,171.78,38324.0,159.9707,160.0451,159.673,159.766,38324.0
2019-11-05 15:50:00,171.77,172.03,171.59,171.99,102865.0,159.7567,159.9986,159.5893,159.9614,102865.0
2019-11-06 09:30:00,171.22,171.46,170.36,171.12,36205.0,159.2452,159.4684,158.4454,159.1522,36205.0
2019-11-06 09:40:00,171.03,171.2,170.48,170.48,13934.0,159.0685,159.2266,158.557,158.557,13934.0
2019-11-06 09:50:00,170.47,171.02,169.96,170.84,49254.0,158.5477,159.0592,158.0733,158.8918,49254.0
2019-11-06 10:00:00,170.7,171.46,170.64,170.66,32765.0,158.7616,159.4684,158.7058,158.7244,32765.0
2019-11-06 10:10:00,170.58,170.61,169.73,169.78,27067.0,158.65,158.6779,157.8594,157.9059,27067.0
2019-11-06 10:20:00,169.77,169.85,169.09,169.11,25393.0,157.8966,157.971,157.2642,157.2828,25393.0
2019-11-06 10:30:00,169.09,169.1,168.54,168.74,33594.0,157.2642,157.2735,156.7526,156.9387,33594.0
2019-11-06 10:40:00,168.74,169.38,168.33,169.07,47347.0,156.9387,157.5339,156.5573,157.2456,47347.0
2019-11-06 10:50:00,169.03,169.04,168.45,168.55,22310.0,157.2084,157.2177,156.6689,156.7619,22310.0
2019-11-06 11:00:00,168.48,169.06,168.48,169.01,22177.0,156.6968,157.2363,156.6968,157.1898,22177.0
2019-11-06 11:10:00,169.02,169.35,168.97,169.29,7283.0,157.1991,157.506,157.1526,157.4502,7283.0
2019-11-06 11:20:00,169.45,169.69,169.4,169.45,16964.0,157.599,157.8222,157.5525,157.599,16964.0
2019-11-06 11:30:00,169.44,169.67,169.39,169.5,45193.0,157.5897,157.8036,157.5432,157.6455,45193.0
2019-11-06 11:40:00,169.54,169.74,168.8,168.86,21749.0,157.6827,157.8687,156.9945,157.0503,21749.0
2019-11-06 11:50:00,168.84,168.99,168.57,168.97,9003.0,157.0317,157.1712,156.7806,157.1526,9003.0
2019-11-06 12:00:00,168.97,169.59,168.97,169.48,16088.0,157.1526,157.7292,157.1526,157.6269,16088.0
2019-11-06 12:10:00,169.52,169.59,169.45,169.53,8111.0,157.6641,157.7292,157.599,157.6734,8111.0
2019-11-06 12:20:00,169.54,170.02,169.47,169.83,23761.0,157.6827,158.1291,157.6176,157.9524,23761.0
2019-11-06 12:30:00,169.89,170.35,169.82,170.35,7700.0,158.0082,158.4361,157.9431,158.4361,7700.0
2019-11-06 12:40:00,170.33,170.63,170.26,170.54,8059.0,158.4175,158.6965,158.3524,158.6128,8059.0
2019-11-06 12:50:00,170.54,170.76,170.39,170.76,7740.0,158.6128,158.8174,158.4733,158.8174,7740.0
2019-11-06 13:00:00,170.82,170.91,170.59,170.63,8744.0,158.8732,158.9569,158.6593,158.6965,8744.0
2019-11-06 13:10:00,170.65,171.18,170.65,171.03,9511.0,158.7151,159.208,158.7151,159.0685,9511.0
2019-11-06 13:20:00,171.04,171.04,170.75,170.95,5880.0,159.0778,159.0778,158.8081,158.9941,5880.0
2019-11-06 13:30:00,170.94,170.94,170.49,170.65,6095.0,158.9848,158.9848,158.5663,158.7151,6095.0
2019-11-06 13:40:00,170.72,170.95,170.7,170.73,5875.0,158.7802,158.9941,158.7616,158.7895,5875.0
2019-11-06 13:50:00,170.75,170.99,170.68,170.99,6436.0,158.8081,159.0313,158.743,159.0313,6436.0
2019-11-06 14:00:00,171.03,171.21,171.03,171.13,8032.0,159.0685,159.2359,159.0685,159.1615,8032.0
2019-11-06 14:10:00,171.14,171.28,171.12,171.24,5116.0,159.1708,159.301,159.1522,159.2638,5116.0
2019-11-06 14:20:00,171.22,171.3,170.99,171.26,7570.0,159.2452,159.3196,159.0313,159.2824,7570.0
2019-11-06 14:30:00,171.31,171.41,171.24,171.32,6670.0,159.3289,159.4219,159.2638,159.3382,6670.0
2019-11-06 14:40:00,171.3,171.5,171.27,171.43,6621.0,159.3196,159.5056,159.2917,159.4405,6621.0
2019-11-06 14:50:00,171.5,171.8,171.5,171.77,5838.0,159.5056,159.7847,159.5056,159.7567,5838.0
2019-11-06 15:00:00,171.82,171.82,171.47,171.59,10147.0,159.8033,159.8033,159.4777,159.5893,10147.0
2019-11-06 15:10:00,171.63,171.82,171.62,171.79,7930.0,159.6265,159.8033,159.6172,159.7754,7930.0
2019-11-06 15:20:00,171.77,171.87,171.66,171.66,8162.0,159.7567,159.8498,159.6544,159.6544,8162.0
2019-11-06 15:30:00,171.68,171.84,171.58,171.81,10230.0,159.673,159.8219,159.58,159.794,10230.0
2019-11-06 15:40:00,171.8,171.97,171.6,171.91,21006.0,159.7847,159.9428,159.5986,159.887,21006.0
2019-11-06 15:50:00,171.99,172.76,171.86,172.57,179170.0,159.9614,160.6775,159.8405,160.5008,179170.0
2019-11-07 09:30:00,173.58,174.0,171.99,171.99,46826.0,161.4402,161.8308,159.9614,159.9614,46826.0
2019-11-07 09:40:00,171.9,173.0,171.87,172.98,27160.0,159.8777,160.9007,159.8498,160.8821,27160.0
2019-11-07 09:50:00,172.97,173.77,172.97,173.28,9936.0,160.8728,161.6169,160.8728,161.1611,9936.0
2019-11-07 10:00:00,173.32,173.34,172.81,172.92,9196.0,161.1983,161.2169,160.724,160.8263,9196.0
2019-11-07 10:10:00,172.93,173.95,172.9,173.66,16333.0,160.8356,161.7843,160.8077,161.5146,16333.0
2019-11-07 10:20:00,173.6,173.6,173.14,173.34,10108.0,161.4588,161.4588,161.0309,161.2169,10108.0
2019-11-07 10:30:00,173.33,173.65,173.14,173.65,10974.0,161.2076,161.5053,161.0309,161.5053,10974.0
2019-11-07 10:40:00,173.63,173.75,173.47,173.64,5175.0,161.4867,161.5983,161.3379,161.496,5175.0
2019-11-07 10:50:00,173.66,173.88,173.49,173.56,8915.0,161.5146,161.7192,161.3565,161.4216,8915.0
2019-11-07 11:00:00,173.51,173.59,173.36,173.42,7746.0,161.3751,161.4495,161.2355,161.2914,7746.0
2019-11-07 11:10:00,173.35,173.57,173.11,173.46,42038.0,161.2262,161.4309,161.003,161.3286,42038.0
2019-11-07 11:20:00,173.48,173.54,173.19,173.19,15816.0,161.3472,161.403,161.0774,161.0774,15816.0
2019-11-07 11:30:00,173.19,173.28,173.08,173.19,6702.0,161.0774,161.1611,160.9751,161.0774,6702.0
2019-11-07 11:40:00,173.2,173.21,173.01,173.09,8770.0,161.0867,161.096,160.91,160.9844,8770.0
2019-11-07 11:50:00,173.02,173.82,173.02,173.79,8411.0,160.9193,161.6634,160.9193,161.6355,8411.0
2019-11-07 12:00:00,173.82,173.82,173.29,173.39,6126.0,161.6634,161.6634,161.1704,161.2634,6126.0
2019-11-07 12:10:00,173.4,173.52,173.01,173.1,9663.0,161.2728,161.3844,160.91,160.9937,9663.0
2019-11-07 12:20:00,173.14,173.14,172.94,173.03,13061.0,161.0309,161.0309,160.8449,160.9286,13061.0
2019-11-07 12:30:00,173.03,173.3,172.88,173.3,9092.0,160.9286,161.1797,160.7891,161.1797,9092.0
2019-11-07 12:40:00,173.28,173.35,173.12,173.22,8774.0,161.1611,161.2262,161.0123,161.1053,8774.0
2019-11-07 12:50:00,173.23,173.46,173.2,173.41,7749.0,161.1146,161.3286,161.0867,161.2821,7749.0
2019-11-07 13:00:00,173.45,173.45,173.26,173.39,5053.0,161.3193,161.3193,161.1425,161.2634,5053.0
2019-11-07 13:10:00,173.4,173.61,173.36,173.46,4200.0,161.2728,161.4681,161.2355,161.3286,4200.0
2019-11-07 13:20:00,173.45,173.47,173.2,173.25,6087.0,161.3193,161.3379,161.0867,161.1332,6087.0
2019-11-07 13:30:00,173.23,173.56,173.08,173.56,9153.0,161.1146,161.4216,160.9751,161.4216,9153.0
2019-11-07 13:40:00,173.59,173.75,173.25,173.32,9751.0,161.4495,161.5983,161.1332,161.1983,9751.0
2019-11-07 13:50:00,173.32,173.33,172.92,172.95,6819.0,161.1983,161.2076,160.8263,160.8542,6819.0
2019-11-07 14:00:00,172.96,173.21,172.95,172.95,17898.0,160.8635,161.096,160.8542,160.8542,17898.0
2019-11-07 14:10:00,172.94,172.97,172.68,172.8,9814.0,160.8449,160.8728,160.6031,160.7147,9814.0
2019-11-07 14:20:00,172.8,173.2,172.79,173.0,11074.0,160.7147,161.0867,160.7054,160.9007,11074.0
2019-11-07 14:30:00,173.0,173.02,172.83,172.95,16754.0,160.9007,160.9193,160.7426,160.8542,16754.0
2019-11-07 14:40:00,172.98,173.16,172.23,172.33,18007.0,160.8821,161.0495,160.1846,160.2776,18007.0
2019-11-07 14:50:00,172.22,172.22,171.93,172.09,8306.0,160.1753,160.1753,159.9056,160.0544,8306.0
2019-11-07 15:00:00,172.04,172.47,172.04,172.35,7097.0,160.0079,160.4078,160.0079,160.2962,7097.0
2019-11-07 15:10:00,172.33,172.37,171.85,171.85,6300.0,160.2776,160.3148,159.8312,159.8312,6300.0
2019-11-07 15:20:00,171.9,171.95,171.52,171.94,14568.0,159.8777,159.9242,159.5242,159.9149,14568.0
2019-11-07 15:30:00,171.95,172.06,171.87,172.03,15369.0,159.9242,160.0265,159.8498,159.9986,15369.0
2019-11-07 15:40:00,172.0,172.12,171.9,172.08,20463.0,159.9707,160.0823,159.8777,160.0451,20463.0
2019-11-07 15:50:00,172.23,172.37,171.67,171.94,66295.0,160.1846,160.3148,159.6637,159.9149,66295.0
2019-11-08 09:30:00,170.34,171.21,170.33,170.98,34919.0,158.4268,159.2359,158.4175,159.022,34919.0
2019-11-08 09:40:00,171.15,171.47,171.05,171.31,7481.0,159.1801,159.4777,159.0871,159.3289,7481.0
2019-11-08 09:50:00,171.37,171.71,170.45,170.45,12613.0,159.3847,159.7009,158.5291,158.5291,12613.0
2019-11-08 10:00:00,170.9,171.8,170.43,171.67,7109.0,158.9476,159.7847,158.5105,159.6637,7109.0
2019-11-08 10:10:00,171.9,171.94,171.58,171.84,5225.0,159.8777,159.9149,159.58,159.8219,5225.0
2019-11-08 10:20:00,171.93,172.48,171.81,172.14,9308.0,159.9056,160.4171,159.794,160.1009,9308.0
2019-11-08 10:30:00,172.23,172.36,172.15,172.23,7368.0,160.1846,160.3055,160.1102,160.1846,7368.0
2019-11-08 10:40:00,172.25,172.6,172.21,172.21,7063.0,160.2032,160.5287,160.166,160.166,7063.0
2019-11-08 10:50:00,172.23,172.48,172.15,172.48,4577.0,160.1846,160.4171,160.1102,160.4171,4577.0
2019-11-08 11:00:00,172.51,173.04,172.45,172.93,7345.0,160.445,160.9379,160.3892,160.8356,7345.0
2019-11-08 11:10:00,172.91,173.01,172.82,172.83,4710.0,160.817,160.91,160.7333,160.7426,4710.0
2019-11-08 11:20:00,172.83,172.83,172.6,172.69,4266.0,160.7426,160.7426,160.5287,160.6124,4266.0
2019-11-08 11:30:00,172.72,172.98,172.72,172.93,4175.0,160.6403,160.8821,160.6403,160.8356,4175.0
2019-11-08 11:40:00,172.92,173.3,172.92,173.21,10023.0,160.8263,161.1797,160.8263,161.096,10023.0
2019-11-08 11:50:00,173.2,173.55,173.09,173.55,9619.0,161.0867,161.4123,160.9844,161.4123,9619.0
2019-11-08 12:00:00,173.54,173.77,173.53,173.73,6757.0,161.403,161.6169,161.3937,161.5797,6757.0
2019-11-08 12:10:00,173.79,173.79,173.42,173.47,5631.0,161.6355,161.6355,161.2914,161.3379,5631.0
2019-11-08 12:20:00,173.47,173.47,173.14,173.17,6378.0,161.3379,161.3379,161.0309,161.0588,6378.0
2019-11-08 12:30:00,173.18,173.3,173.17,173.27,2911.0,161.0681,161.1797,161.0588,161.1518,2911.0
2019-11-08 12:40:00,173.26,173.26,172.86,172.86,5099.0,161.1425,161.1425,160.7705,160.7705,5099.0
2019-11-08 12:50:00,172.85,172.95,172.79,172.79,2814.0,160.7612,160.8542,160.7054,160.7054,2814.0
2019-11-08 13:00:00,172.8,172.86,172.68,172.68,4741.0,160.7147,160.7705,160.6031,160.6031,4741.0
2019-11-08 13:10:00,172.7,172.76,172.61,172.61,1850.0,160.6217,160.6775,160.538,160.538,1850.0
2019-11-08 13:20:00,172.6,172.6,172.45,172.52,5155.0,160.5287,160.5287,160.3892,160.4543,5155.0
2019-11-08 13:30:00,172.52,172.63,172.49,172.56,3900.0,160.4543,160.5566,160.4264,160.4915,3900.0
2019-11-08 13:40:00,172.57,172.68,172.37,172.41,10000.0,160.5008,160.6031,160.3148,160.352,10000.0
2019-11-08 13:50:00,172.36,172.46,172.26,172.39,3317.0,160.3055,160.3985,160.2125,160.3334,3317.0
2019-11-08 14:00:00,172.42,172.83,172.42,172.8,3760.0,160.3613,160.7426,160.3613,160.7147,3760.0
2019-11-08 14:10:00,172.84,173.0,172.84,173.0,2504.0,160.7519,160.9007,160.7519,160.9007,2504.0
2019-11-08 14:20:00,173.0,173.37,172.98,173.35,4355.0,160.9007,161.2448,160.8821,161.2262,4355.0
2019-11-08 14:30:00,173.34,173.48,173.3,173.31,6061.0,161.2169,161.3472,161.1797,161.189,6061.0
2019-11-08 14:40:00,173.33,173.6,173.33,173.6,5702.0,161.2076,161.4588,161.2076,161.4588,5702.0
2019-11-08 14:50:00,173.56,173.66,173.49,173.59,7610.0,161.4216,161.5146,161.3565,161.4495,7610.0
2019-11-08 15:00:00,173.68,173.72,173.54,173.61,5426.0,161.5332,161.5704,161.403,161.4681,5426.0
2019-11-08 15:10:00,173.63,173.83,173.61,173.69,5248.0,161.4867,161.6727,161.4681,161.5425,5248.0
2019-11-08 15:20:00,173.7,173.82,173.63,173.82,8306.0,161.5518,161.6634,161.4867,161.6634,8306.0
2019-11-08 15:30:00,173.79,174.16,173.75,174.03,17256.0,161.6355,161.9796,161.5983,161.8587,17256.0
2019-11-08 15:40:00,174.04,174.05,173.77,173.92,11210.0,161.868,161.8773,161.6169,161.7564,11210.0
2019-11-08 15:50:00,173.92,174.28,173.75,174.26,75210.0,161.7564,162.0912,161.5983,162.0726,75210.0
2019-11-11 09:30:00,173.63,173.63,171.46,172.15,46755.0,161.4867,161.4867,159.4684,160.1102,46755.0
2019-11-11 09:40:00,171.92,173.44,171.75,173.44,14640.0,159.8963,161.31,159.7381,161.31,14640.0
2019-11-11 09:50:00,173.44,173.9,173.36,173.9,9090.0,161.31,161.7378,161.2355,161.7378,9090.0
2019-11-11 10:00:00,173.85,174.37,173.82,174.37,11008.0,161.6913,162.1749,161.6634,162.1749,11008.0
2019-11-11 10:10:00,174.36,174.42,173.79,173.83,5495.0,162.1656,162.2214,161.6355,161.6727,5495.0
2019-11-11 10:20:00,173.84,173.94,173.61,173.8,6663.0,161.682,161.775,161.4681,161.6448,6663.0
2019-11-11 10:30:00,173.85,173.99,173.72,173.78,7977.0,161.6913,161.8215,161.5704,161.6262,7977.0
2019-11-11 10:40:00,173.87,174.16,173.82,174.12,6348.0,161.7099,161.9796,161.6634,161.9424,6348.0
2019-11-11 10:50:00,174.3,174.57,174.08,174.08,15500.0,162.1098,162.3609,161.9052,161.9052,15500.0
2019-11-11 11:00:00,174.17,174.25,174.13,174.2,3424.0,161.9889,162.0633,161.9517,162.0168,3424.0
2019-11-11 11:10:00,174.21,174.48,174.08,174.27,4346.0,162.0261,162.2772,161.9052,162.0819,4346.0
2019-11-11 11:20:00,174.39,174.64,174.08,174.6,8792.0,162.1935,162.426,161.9052,162.3888,8792.0
2019-11-11 11:30:00,174.63,174.84,174.63,174.83,8546.0,162.4167,162.612,162.4167,162.6027,8546.0
2019-11-11 11:40:00,174.75,175.12,174.75,174.96,11825.0,162.5283,162.8725,162.5283,162.7236,11825.0
2019-11-11 11:50:00,174.99,175.02,174.55,174.79,6005.0,162.7515,162.7795,162.3423,162.5655,6005.0
2019-11-11 12:00:00,174.81,174.96,174.72,174.85,8367.0,162.5841,162.7236,162.5004,162.6213,8367.0
2019-11-11 12:10:00,174.87,175.02,174.81,174.91,7748.0,162.6399,162.7795,162.5841,162.6771,7748.0
2019-11-11 12:20:00,174.85,174.91,174.74,174.9,2410.0,162.6213,162.6771,162.519,162.6678,2410.0
2019-11-11 12:30:00,174.92,175.0,174.84,174.84,4935.0,162.6864,162.7608,162.612,162.612,4935.0
2019-11-11 12:40:00,174.78,174.94,174.59,174.64,4825.0,162.5562,162.705,162.3795,162.426,4825.0
2019-11-11 12:50:00,174.57,174.95,174.51,174.95,5862.0,162.3609,162.7143,162.3051,162.7143,5862.0
2019-11-11 13:00:00,174.89,175.22,174.89,175.22,5088.0,162.6585,162.9655,162.6585,162.9655,5088.0
2019-11-11 13:10:00,175.2,175.34,175.19,175.26,3900.0,162.9469,163.0771,162.9376,163.0027,3900.0
2019-11-11 13:20:00,175.27,175.27,175.13,175.16,4368.0,163.012,163.012,162.8818,162.9097,4368.0
2019-11-11 13:30:00,175.16,175.24,174.78,174.84,4989.0,162.9097,162.9841,162.5562,162.612,4989.0
2019-11-11 13:40:00,174.84,174.95,174.83,174.95,600.0,162.612,162.7143,162.6027,162.7143,600.0
2019-11-11 13:50:00,174.89,174.92,174.65,174.76,3750.0,162.6585,162.6864,162.4353,162.5376,3750.0
2019-11-11 14:00:00,174.78,174.87,174.67,174.67,11440.0,162.5562,162.6399,162.4539,162.4539,11440.0
2019-11-11 14:10:00,174.68,174.71,174.59,174.68,5615.0,162.4632,162.4911,162.3795,162.4632,5615.0
2019-11-11 14:20:00,174.7,174.74,174.61,174.7,5390.0,162.4818,162.519,162.3981,162.4818,5390.0
2019-11-11 14:30:00,174.74,174.83,174.7,174.81,7121.0,162.519,162.6027,162.4818,162.5841,7121.0
2019-11-11 14:40:00,174.81,174.9,174.67,174.67,6403.0,162.5841,162.6678,162.4539,162.4539,6403.0
2019-11-11 14:50:00,174.72,174.75,174.5,174.6,8984.0,162.5004,162.5283,162.2958,162.3888,8984.0
2019-11-11 15:00:00,174.64,174.87,174.64,174.8,10413.0,162.426,162.6399,162.426,162.5748,10413.0
2019-11-11 15:10:00,174.78,174.96,174.7,174.7,7130.0,162.5562,162.7236,162.4818,162.4818,7130.0
2019-11-11 15:20:00,174.69,174.77,174.56,174.61,6312.0,162.4725,162.5469,162.3516,162.3981,6312.0
2019-11-11 15:30:00,174.6,174.66,174.45,174.5,10717.0,162.3888,162.4446,162.2493,162.2958,10717.0
2019-11-11 15:40:00,174.49,174.66,174.44,174.54,9228.0,162.2865,162.4446,162.24,162.333,9228.0
2019-11-11 15:50:00,174.49,174.49,174.21,174.45,54582.0,162.2865,162.2865,162.0261,162.2493,54582.0
2019-11-12 09:30:00,175.13,176.23,174.81,175.25,65960.0,162.8818,163.9048,162.5841,162.9934,65960.0
2019-11-12 09:40:00,175.23,175.52,174.92,175.38,10205.0,162.9748,163.2445,162.6864,163.1143,10205.0
2019-11-12 09:50:00,175.45,175.52,174.79,174.81,9484.0,163.1794,163.2445,162.5655,162.5841,9484.0
2019-11-12 10:00:00,174.99,175.95,174.99,175.44,14834.0,162.7515,163.6444,162.7515,163.1701,14834.0
2019-11-12 10:10:00,175.43,175.59,175.28,175.5,6110.0,163.1608,163.3096,163.0213,163.2259,6110.0
2019-11-12 10:20:00,175.5,175.84,175.49,175.54,12723.0,163.2259,163.5421,163.2166,163.2631,12723.0
2019-11-12 10:30:00,175.53,175.67,175.28,175.28,16034.0,163.2538,163.384,163.0213,163.0213,16034.0
2019-11-12 10:40:00,175.22,175.74,175.2,175.66,27835.0,162.9655,163.4491,162.9469,163.3747,27835.0
2019-11-12 10:50:00,175.67,175.71,175.22,175.28,14628.0,163.384,163.4212,162.9655,163.0213,14628.0
2019-11-12 11:00:00,175.27,175.39,175.03,175.39,9777.0,163.012,163.1236,162.7888,163.1236,9777.0
2019-11-12 11:10:00,175.48,175.7,175.47,175.57,14508.0,163.2073,163.4119,163.198,163.291,14508.0
2019-11-12 11:20:00,175.59,175.85,175.58,175.73,12352.0,163.3096,163.5514,163.3003,163.4398,12352.0
2019-11-12 11:30:00,175.71,175.74,175.57,175.61,10302.0,163.4212,163.4491,163.291,163.3282,10302.0
2019-11-12 11:40:00,175.6,175.63,175.2,175.25,8097.0,163.3189,163.3468,162.9469,162.9934,8097.0
2019-11-12 11:50:00,175.28,175.31,175.03,175.03,9298.0,163.0213,163.0492,162.7888,162.7888,9298.0
2019-11-12 12:00:00,175.02,175.21,174.72,175.16,12411.0,162.7795,162.9562,162.5004,162.9097,12411.0
2019-11-12 12:10:00,175.21,175.52,175.17,175.17,4559.0,162.9562,163.2445,162.919,162.919,4559.0
2019-11-12 12:20:00,175.22,175.31,175.12,175.18,4534.0,162.9655,163.0492,162.8725,162.9283,4534.0
2019-11-12 12:30:00,175.18,175.48,175.14,175.44,4203.0,162.9283,163.2073,162.8911,163.1701,4203.0
2019-11-12 12:40:00,175.44,175.48,175.1,175.29,9065.0,163.1701,163.2073,162.8539,163.0306,9065.0
2019-11-12 12:50:00,175.32,175.4,175.03,175.12,17103.0,163.0585,163.1329,162.7888,162.8725,17103.0
2019-11-12 13:00:00,175.14,175.17,174.61,174.66,6923.0,162.8911,162.919,162.3981,162.4446,6923.0
2019-11-12 13:10:00,174.62,174.78,174.6,174.63,9944.0,162.4074,162.5562,162.3888,162.4167,9944.0
2019-11-12 13:20:00,174.66,174.69,174.42,174.43,16151.0,162.4446,162.4725,162.2214,162.2307,16151.0
2019-11-12 13:30:00,174.46,174.72,174.43,174.55,7463.0,162.2586,162.5004,162.2307,162.3423,7463.0
2019-11-12 13:40:00,174.53,174.81,174.41,174.76,10447.0,162.3237,162.5841,162.2121,162.5376,10447.0
2019-11-12 13:50:00,174.76,174.82,174.57,174.57,6418.0,162.5376,162.5934,162.3609,162.3609,6418.0
2019-11-12 14:00:00,174.54,174.54,174.22,174.36,9606.0,162.333,162.333,162.0354,162.1656,9606.0
2019-11-12 14:10:00,174.33,174.51,173.89,174.34,36871.0,162.1377,162.3051,161.7285,162.147,36871.0
2019-11-12 14:20:00,174.33,174.54,174.21,174.35,5846.0,162.1377,162.333,162.0261,162.1563,5846.0
2019-11-12 14:30:00,174.34,174.63,174.34,174.52,6867.0,162.147,162.4167,162.147,162.3144,6867.0
2019-11-12 14:40:00,174.5,174.55,174.11,174.11,5050.0,162.2958,162.3423,161.9331,161.9331,5050.0
2019-11-12 14:50:00,174.05,174.06,173.65,173.92,21660.0,161.8773,161.8866,161.5053,161.7564,21660.0
2019-11-12 15:00:00,173.95,174.05,173.89,174.03,5663.0,161.7843,161.8773,161.7285,161.8587,5663.0
2019-11-12 15:10:00,174.02,174.07,173.82,174.03,3100.0,161.8494,161.8959,161.6634,161.8587,3100.0
2019-11-12 15:20:00,174.04,174.23,174.02,174.18,6701.0,161.868,162.0447,161.8494,161.9982,6701.0
2019-11-12 15:30:00,174.16,174.36,174.13,174.18,8282.0,161.9796,162.1656,161.9517,161.9982,8282.0
2019-11-12 15:40:00,174.19,174.33,174.09,174.23,10931.0,162.0075,162.1377,161.9145,162.0447,10931.0
2019-11-12 15:50:00,174.33,174.52,174.26,174.39,31321.0,162.1377,162.3144,162.0726,162.1935,31321.0
2019-11-13 09:30:00,174.2,174.78,173.4,174.12,28768.0,162.0168,162.5562,161.2728,161.9424,28768.0
2019-11-13 09:40:00,173.98,174.03,173.67,173.68,14737.0,161.8122,161.8587,161.5239,161.5332,14737.0
2019-11-13 09:50:00,173.57,173.8,173.14,173.7,10316.0,161.4309,161.6448,161.0309,161.5518,10316.0
2019-11-13 10:00:00,173.66,174.04,173.51,173.95,7069.0,161.5146,161.868,161.3751,161.7843,7069.0
2019-11-13 10:10:00,174.09,175.0,174.09,175.0,10940.0,161.9145,162.7608,161.9145,162.7608,10940.0
2019-11-13 10:20:00,175.01,175.18,174.77,174.92,8586.0,162.7702,162.9283,162.5469,162.6864,8586.0
2019-11-13 10:30:00,175.03,175.46,174.85,175.33,12095.0,162.7888,163.1887,162.6213,163.0678,12095.0
2019-11-13 10:40:00,175.33,175.57,175.25,175.52,6792.0,163.0678,163.291,162.9934,163.2445,6792.0
2019-11-13 10:50:00,175.49,176.0,175.44,176.0,11877.0,163.2166,163.6909,163.1701,163.6909,11877.0
2019-11-13 11:00:00,176.0,176.31,175.9,175.98,22118.0,163.6909,163.9792,163.5979,163.6723,22118.0
2019-11-13 11:10:00,176.0,176.15,175.83,176.15,7634.0,163.6909,163.8304,163.5328,163.8304,7634.0
2019-11-13 11:20:00,176.29,176.44,176.21,176.3,7434.0,163.9606,164.1001,163.8862,163.9699,7434.0
2019-11-13 11:30:00,176.28,176.48,176.04,176.4,7346.0,163.9513,164.1373,163.7281,164.0629,7346.0
2019-11-13 11:40:00,176.47,176.9,176.3,176.87,21787.0,164.128,164.528,163.9699,164.5001,21787.0
2019-11-13 11:50:00,176.86,177.26,176.77,177.26,51327.0,164.4908,164.8628,164.4071,164.8628,51327.0
2019-11-13 12:00:00,177.16,177.22,176.44,176.72,6014.0,164.7698,164.8256,164.1001,164.3606,6014.0
2019-11-13 12:10:00,176.81,177.0,176.76,176.82,6971.0,164.4443,164.621,164.3978,164.4536,6971.0
2019-11-13 12:20:00,176.81,177.15,176.63,176.87,22119.0,164.4443,164.7605,164.2769,164.5001,22119.0
2019-11-13 12:30:00,176.87,177.35,176.83,177.35,16618.0,164.5001,164.9465,164.4629,164.9465,16618.0
2019-11-13 12:40:00,177.25,177.32,176.94,177.02,9860.0,164.8535,164.9186,164.5652,164.6396,9860.0
2019-11-13 12:50:00,177.06,177.07,176.45,176.59,19187.0,164.6768,164.6861,164.1094,164.2396,19187.0
2019-11-13 13:00:00,176.7,176.87,176.7,176.83,2347.0,164.342,164.5001,164.342,164.4629,2347.0
2019-11-13 13:10:00,176.91,176.97,176.81,176.87,5550.0,164.5373,164.5931,164.4443,164.5001,5550.0
2019-11-13 13:20:00,176.92,177.0,176.85,177.0,4324.0,164.5466,164.621,164.4815,164.621,4324.0
2019-11-13 13:30:00,177.09,177.21,176.96,176.96,8358.0,164.7047,164.8163,164.5838,164.5838,8358.0
2019-11-13 13:40:00,176.97,177.0,176.71,176.72,7028.0,164.5931,164.621,164.3513,164.3606,7028.0
2019-11-13 13:50:00,176.73,176.9,175.51,175.81,13364.0,164.3699,164.528,163.2352,163.5142,13364.0
2019-11-13 14:00:00,175.82,176.01,175.4,175.86,14716.0,163.5235,163.7002,163.1329,163.5607,14716.0
2019-11-13 14:10:00,175.82,176.06,175.73,175.95,4714.0,163.5235,163.7467,163.4398,163.6444,4714.0
2019-11-13 14:20:00,175.95,176.01,175.61,175.75,3950.0,163.6444,163.7002,163.3282,163.4584,3950.0
2019-11-13 14:30:00,175.91,176.33,175.91,176.22,8080.0,163.6072,163.9978,163.6072,163.8955,8080.0
2019-11-13 14:40:00,176.24,176.45,176.23,176.33,8322.0,163.9141,164.1094,163.9048,163.9978,8322.0
2019-11-13 14:50:00,176.34,176.73,176.34,176.72,6439.0,164.0071,164.3699,164.0071,164.3606,6439.0
2019-11-13 15:00:00,176.72,176.93,176.67,176.8,10794.0,164.3606,164.5559,164.3141,164.435,10794.0
2019-11-13 15:10:00,176.74,176.87,176.5,176.85,12762.0,164.3792,164.5001,164.1559,164.4815,12762.0
2019-11-13 15:20:00,176.89,176.94,176.8,176.8,10060.0,164.5187,164.5652,164.435,164.435,10060.0
2019-11-13 15:30:00,176.8,176.9,176.61,176.61,18210.0,164.435,164.528,164.2582,164.2582,18210.0
2019-11-13 15:40:00,176.53,176.64,176.32,176.34,22077.0,164.1838,164.2862,163.9885,164.0071,22077.0
2019-11-13 15:50:00,176.28,176.52,176.11,176.36,84822.0,163.9513,164.1745,163.7932,164.0257,84822.0
2019-11-14 09:30:00,175.97,176.0,175.02,175.34,28269.0,163.663,163.6909,162.7795,163.0771,28269.0
2019-11-14 09:40:00,175.25,175.34,174.47,175.09,13427.0,162.9934,163.0771,162.2679,162.8446,13427.0
2019-11-14 09:50:00,175.1,175.82,175.1,175.73,17686.0,162.8539,163.5235,162.8539,163.4398,17686.0
2019-11-14 10:00:00,175.73,176.48,175.55,176.35,32631.0,163.4398,164.1373,163.2724,164.0164,32631.0
2019-11-14 10:10:00,176.34,176.64,176.34,176.55,6430.0,164.0071,164.2862,164.0071,164.2024,6430.0
2019-11-14 10:20:00,176.65,176.79,176.0,176.1,9379.0,164.2955,164.4257,163.6909,163.7839,9379.0
2019-11-14 10:30:00,175.99,176.0,175.27,175.29,17437.0,163.6816,163.6909,163.012,163.0306,17437.0
2019-11-14 10:40:00,175.28,175.37,175.11,175.15,17045.0,163.0213,163.105,162.8632,162.9004,17045.0
2019-11-14 10:50:00,175.14,175.31,174.54,174.61,19775.0,162.8911,163.0492,162.333,162.3981,19775.0
2019-11-14 11:00:00,174.57,175.34,174.32,175.34,29971.0,162.3609,163.0771,162.1284,163.0771,29971.0
2019-11-14 11:10:00,175.34,175.7,175.14,175.7,10250.0,163.0771,163.4119,162.8911,163.4119,10250.0
2019-11-14 11:20:00,175.62,175.82,175.46,175.55,9834.0,163.3375,163.5235,163.1887,163.2724,9834.0
2019-11-14 11:30:00,175.57,175.79,175.27,175.29,12510.0,163.291,163.4956,163.012,163.0306,12510.0
2019-11-14 11:40:00,175.34,175.38,174.89,174.93,7699.0,163.0771,163.1143,162.6585,162.6957,7699.0
2019-11-14 11:50:00,175.2,175.76,175.16,175.6,5348.0,162.9469,163.4677,162.9097,163.3189,5348.0
2019-11-14 12:00:00,175.62,175.8,175.56,175.77,6500.0,163.3375,163.5049,163.2817,163.477,6500.0
2019-11-14 12:10:00,175.74,175.83,175.64,175.72,5893.0,163.4491,163.5328,163.3561,163.4305,5893.0
2019-11-14 12:20:00,175.77,176.0,175.7,175.94,10491.0,163.477,163.6909,163.4119,163.6351,10491.0
2019-11-14 12:30:00,175.92,176.05,175.86,176.03,11204.0,163.6165,163.7374,163.5607,163.7188,11204.0
2019-11-14 12:40:00,176.04,176.28,176.04,176.18,10161.0,163.7281,163.9513,163.7281,163.8583,10161.0
2019-11-14 12:50:00,176.25,176.27,175.94,176.08,13054.0,163.9234,163.942,163.6351,163.7653,13054.0
2019-11-14 13:00:00,176.08,176.62,175.92,176.52,16548.0,163.7653,164.2676,163.6165,164.1745,16548.0
2019-11-14 13:10:00,176.49,176.7,176.42,176.42,8076.0,164.1466,164.342,164.0815,164.0815,8076.0
2019-11-14 13:20:00,176.42,176.49,176.41,176.41,2965.0,164.0815,164.1466,164.0722,164.0722,2965.0
2019-11-14 13:30:00,176.43,176.43,175.93,176.14,10684.0,164.0908,164.0908,163.6258,163.8211,10684.0
2019-11-14 13:40:00,176.18,176.25,176.13,176.2,7547.0,163.8583,163.9234,163.8118,163.8769,7547.0
2019-11-14 13:50:00,176.22,176.29,175.52,175.92,11885.0,163.8955,163.9606,163.2445,163.6165,11885.0
2019-11-14 14:00:00,175.88,176.22,175.84,176.13,7155.0,163.5793,163.8955,163.5421,163.8118,7155.0
2019-11-14 14:10:00,176.22,176.28,176.01,176.16,7729.0,163.8955,163.9513,163.7002,163.8397,7729.0
2019-11-14 14:20:00,176.16,176.3,176.08,176.22,9930.0,163.8397,163.9699,163.7653,163.8955,9930.0
2019-11-14 14:30:00,176.2,176.47,176.17,176.39,7998.0,163.8769,164.128,163.849,164.0536,7998.0
2019-11-14 14:40:00,176.33,176.46,176.25,176.38,8000.0,163.9978,164.1187,163.9234,164.0443,8000.0
2019-11-14 14:50:00,176.41,176.41,176.17,176.2,8953.0,164.0722,164.0722,163.849,163.8769,8953.0
2019-11-14 15:00:00,176.2,176.45,176.16,176.39,11489.0,163.8769,164.1094,163.8397,164.0536,11489.0
2019-11-14 15:10:00,176.34,176.39,176.19,176.24,8040.0,164.0071,164.0536,163.8676,163.9141,8040.0
2019-11-14 15:20:00,176.24,176.44,176.22,176.44,8250.0,163.9141,164.1001,163.8955,164.1001,8250.0
2019-11-14 15:30:00,176.45,176.6,176.34,176.43,14596.0,164.1094,164.2489,164.0071,164.0908,14596.0
2019-11-14 15:40:00,176.44,176.77,176.44,176.77,15501.0,164.1001,164.4071,164.1001,164.4071,15501.0
2019-11-14 15:50:00,176.79,176.97,176.57,176.58,43334.0,164.4257,164.5931,164.221,164.2303,43334.0
2019-11-15 09:30:00,178.83,179.24,177.63,177.8,109139.0,167.1179,167.501,165.9964,166.1553,109139.0
2019-11-15 09:40:00,177.76,178.39,177.21,178.37,70516.0,166.1179,166.7067,165.604,166.688,70516.0
2019-11-15 09:50:00,178.33,178.4,177.5,177.74,38720.0,166.6506,166.716,165.875,166.0992,38720.0
2019-11-15 10:00:00,177.74,178.36,177.74,178.12,30537.0,166.0992,166.6786,166.0992,166.4544,30537.0
2019-11-15 10:10:00,178.18,178.64,177.92,178.01,32472.0,166.5104,166.9403,166.2674,166.3516,32472.0
2019-11-15 10:20:00,178.16,178.42,177.97,178.42,66449.0,166.4917,166.7347,166.3142,166.7347,66449.0
2019-11-15 10:30:00,178.45,178.86,178.27,178.39,24464.0,166.7627,167.1459,166.5945,166.7067,24464.0
2019-11-15 10:40:00,178.45,179.18,178.4,179.11,11929.0,166.7627,167.4449,166.716,167.3795,11929.0
2019-11-15 10:50:00,179.22,179.86,179.12,179.77,34607.0,167.4823,168.0804,167.3889,167.9963,34607.0
2019-11-15 11:00:00,179.87,179.95,179.64,179.92,23116.0,168.0897,168.1645,167.8748,168.1365,23116.0
2019-11-15 11:10:00,179.88,179.92,178.77,178.77,19529.0,168.0991,168.1365,167.0618,167.0618,19529.0
2019-11-15 11:20:00,178.75,179.14,178.7,179.02,12803.0,167.0431,167.4075,166.9964,167.2954,12803.0
2019-11-15 11:30:00,178.99,179.48,178.91,179.47,8814.0,167.2674,167.7253,167.1926,167.7159,8814.0
2019-11-15 11:40:00,179.45,179.53,178.83,179.2,12577.0,167.6972,167.772,167.1179,167.4636,12577.0
2019-11-15 11:50:00,179.12,179.19,178.86,179.11,6141.0,167.3889,167.4543,167.1459,167.3795,6141.0
2019-11-15 12:00:00,179.07,179.12,178.8,178.8,5107.0,167.3421,167.3889,167.0898,167.0898,5107.0
2019-11-15 12:10:00,178.81,178.82,178.41,178.41,16121.0,167.0992,167.1085,166.7254,166.7254,16121.0
2019-11-15 12:20:00,178.46,178.46,178.04,178.04,7726.0,166.7721,166.7721,166.3796,166.3796,7726.0
2019-11-15 12:30:00,178.06,178.3,178.06,178.15,5457.0,166.3983,166.6226,166.3983,166.4824,5457.0
2019-11-15 12:40:00,178.19,178.19,177.98,178.12,6942.0,166.5198,166.5198,166.3235,166.4544,6942.0
2019-11-15 12:50:00,178.12,178.15,177.96,178.08,9470.0,166.4544,166.4824,166.3048,166.417,9470.0
2019-11-15 13:00:00,178.08,178.54,177.99,178.33,8454.0,166.417,166.8468,166.3329,166.6506,8454.0
2019-11-15 13:10:00,178.27,178.28,178.0,178.08,19030.0,166.5945,166.6039,166.3422,166.417,19030.0
2019-11-15 13:20:00,178.13,178.63,178.03,178.49,14451.0,166.4637,166.9309,166.3702,166.8001,14451.0
2019-11-15 13:30:00,178.47,178.5,177.92,178.02,48519.0,166.7814,166.8095,166.2674,166.3609,48519.0
2019-11-15 13:40:00,178.07,178.12,177.54,177.77,12214.0,166.4076,166.4544,165.9123,166.1273,12214.0
2019-11-15 13:50:00,177.86,178.09,177.71,177.87,14839.0,166.2114,166.4263,166.0712,166.2207,14839.0
2019-11-15 14:00:00,177.86,177.89,177.57,177.74,14897.0,166.2114,166.2394,165.9404,166.0992,14897.0
2019-11-15 14:10:00,177.77,178.0,177.75,177.77,12940.0,166.1273,166.3422,166.1086,166.1273,12940.0
2019-11-15 14:20:00,177.75,177.98,177.72,177.75,24135.0,166.1086,166.3235,166.0805,166.1086,24135.0
2019-11-15 14:30:00,177.75,177.75,177.2,177.59,12676.0,166.1086,166.1086,165.5946,165.9591,12676.0
2019-11-15 14:40:00,177.6,177.83,177.52,177.58,14627.0,165.9684,166.1833,165.8936,165.9497,14627.0
2019-11-15 14:50:00,177.56,177.64,177.35,177.54,13610.0,165.931,166.0058,165.7348,165.9123,13610.0
2019-11-15 15:00:00,177.58,177.87,177.58,177.74,19514.0,165.9497,166.2207,165.9497,166.0992,19514.0
2019-11-15 15:10:00,177.74,177.82,177.18,177.32,40794.0,166.0992,166.174,165.5759,165.7067,40794.0
2019-11-15 15:20:00,177.32,177.43,177.11,177.35,12014.0,165.7067,165.8095,165.5105,165.7348,12014.0
2019-11-15 15:30:00,177.4,177.54,177.11,177.54,23275.0,165.7815,165.9123,165.5105,165.9123,23275.0
2019-11-15 15:40:00,177.54,177.95,177.48,177.94,27352.0,165.9123,166.2955,165.8563,166.2861,27352.0
2019-11-15 15:50:00,177.96,178.05,177.57,177.84,111704.0,166.3048,166.3889,165.9404,166.1927,111704.0
2019-11-18 09:30:00,177.59,177.87,177.17,177.5,36187.0,165.9591,166.2207,165.5666,165.875,36187.0
2019-11-18 09:40:00,177.42,178.13,177.17,178.03,29674.0,165.8002,166.4637,165.5666,166.3702,29674.0
2019-11-18 09:50:00,178.04,178.17,177.48,177.91,10327.0,166.3796,166.5011,165.8563,166.2581,10327.0
2019-11-18 10:00:00,177.93,177.93,177.55,177.81,22251.0,166.2768,166.2768,165.9217,166.1647,22251.0
2019-11-18 10:10:00,177.73,178.14,177.2,177.29,10531.0,166.0899,166.473,165.5946,165.6787,10531.0
2019-11-18 10:20:00,177.28,177.28,176.84,177.02,13948.0,165.6694,165.6694,165.2582,165.4264,13948.0
2019-11-18 10:30:00,176.92,177.44,176.88,177.32,10649.0,165.3329,165.8189,165.2956,165.7067,10649.0
2019-11-18 10:40:00,177.36,177.41,177.15,177.27,17830.0,165.7441,165.7909,165.5479,165.66,17830.0
2019-11-18 10:50:00,177.24,177.56,177.05,177.17,26424.0,165.632,165.931,165.4544,165.5666,26424.0
2019-11-18 11:00:00,177.22,177.58,177.05,177.4,50022.0,165.6133,165.9497,165.4544,165.7815,50022.0
2019-11-18 11:10:00,177.52,177.85,177.34,177.34,14142.0,165.8936,166.202,165.7254,165.7254,14142.0
2019-11-18 11:20:00,177.43,177.89,177.33,177.76,5400.0,165.8095,166.2394,165.7161,166.1179,5400.0
2019-11-18 11:30:00,177.83,178.15,177.75,178.07,4309.0,166.1833,166.4824,166.1086,166.4076,4309.0
2019-11-18 11:40:00,178.03,178.13,177.97,178.02,12348.0,166.3702,166.4637,166.3142,166.3609,12348.0
2019-11-18 11:50:00,177.97,178.11,177.97,178.03,24703.0,166.3142,166.445,166.3142,166.3702,24703.0
2019-11-18 12:00:00,178.05,178.05,177.88,177.94,5347.0,166.3889,166.3889,166.2301,166.2861,5347.0
2019-11-18 12:10:00,177.94,178.07,177.86,177.88,8206.0,166.2861,166.4076,166.2114,166.2301,8206.0
2019-11-18 12:20:00,177.93,177.95,177.34,177.72,22731.0,166.2768,166.2955,165.7254,166.0805,22731.0
2019-11-18 12:30:00,177.75,177.96,177.64,177.96,3000.0,166.1086,166.3048,166.0058,166.3048,3000.0
2019-11-18 12:40:00,178.0,178.14,177.96,178.14,9570.0,166.3422,166.473,166.3048,166.473,9570.0
2019-11-18 12:50:00,178.1,178.12,177.81,177.87,2700.0,166.4357,166.4544,166.1647,166.2207,2700.0
2019-11-18 13:00:00,177.83,177.97,177.81,177.86,3980.0,166.1833,166.3142,166.1647,166.2114,3980.0
2019-11-18 13:10:00,177.9,177.94,177.79,177.88,5406.0,166.2488,166.2861,166.146,166.2301,5406.0
2019-11-18 13:20:00,177.8,177.98,177.77,177.98,3945.0,166.1553,166.3235,166.1273,166.3235,3945.0
2019-11-18 13:30:00,177.97,178.08,177.85,177.91,11575.0,166.3142,166.417,166.202,166.2581,11575.0
2019-11-18 13:40:00,177.92,177.94,177.8,177.83,3494.0,166.2674,166.2861,166.1553,166.1833,3494.0
2019-11-18 13:50:00,177.86,177.96,177.78,177.82,4676.0,166.2114,166.3048,166.1366,166.174,4676.0
2019-11-18 14:00:00,177.89,177.89,177.62,177.82,3832.0,166.2394,166.2394,165.9871,166.174,3832.0
2019-11-18 14:10:00,177.79,177.94,177.79,177.94,4944.0,166.146,166.2861,166.146,166.2861,4944.0
2019-11-18 14:20:00,177.92,178.05,177.63,177.72,23583.0,166.2674,166.3889,165.9964,166.0805,23583.0
2019-11-18 14:30:00,177.69,177.91,177.56,177.75,11227.0,166.0525,166.2581,165.931,166.1086,11227.0
2019-11-18 14:40:00,177.7,177.76,177.52,177.53,6137.0,166.0619,166.1179,165.8936,165.903,6137.0
2019-11-18 14:50:00,177.55,177.67,177.53,177.63,7418.0,165.9217,166.0338,165.903,165.9964,7418.0
2019-11-18 15:00:00,177.62,177.65,177.55,177.57,9094.0,165.9871,166.0151,165.9217,165.9404,9094.0
2019-11-18 15:10:00,177.55,177.55,177.34,177.42,9047.0,165.9217,165.9217,165.7254,165.8002,9047.0
2019-11-18 15:20:00,177.43,177.44,177.25,177.27,17577.0,165.8095,165.8189,165.6413,165.66,17577.0
2019-11-18 15:30:00,177.27,177.28,177.1,177.23,13502.0,165.66,165.6694,165.5012,165.6226,13502.0
2019-11-18 15:40:00,177.24,177.31,177.14,177.19,19872.0,165.632,165.6974,165.5385,165.5853,19872.0
2019-11-18 15:50:00,177.17,177.2,176.73,176.93,91551.0,165.5666,165.5946,165.1554,165.3423,91551.0
2019-11-19 09:30:00,177.04,178.0,175.8,176.15,50245.0,165.4451,166.3422,164.2863,164.6134,50245.0
2019-11-19 09:40:00,176.23,176.33,175.47,175.72,57380.0,164.6881,164.7816,163.9779,164.2115,57380.0
2019-11-19 09:50:00,175.78,175.93,174.58,174.68,40192.0,164.2676,164.4078,163.1462,163.2396,40192.0
2019-11-19 10:00:00,174.68,174.8,173.76,174.12,40834.0,163.2396,163.3518,162.3799,162.7163,40834.0
2019-11-19 10:10:00,174.11,174.54,173.5,174.23,34157.0,162.707,163.1088,162.1369,162.8191,34157.0
2019-11-19 10:20:00,174.13,174.64,173.95,174.64,14024.0,162.7257,163.2023,162.5575,163.2023,14024.0
2019-11-19 10:30:00,174.68,174.74,174.21,174.56,22279.0,163.2396,163.2957,162.8004,163.1275,22279.0
2019-11-19 10:40:00,174.57,174.87,174.31,174.46,13002.0,163.1369,163.4172,162.8939,163.0341,13002.0
2019-11-19 10:50:00,174.5,174.97,174.47,174.89,17266.0,163.0714,163.5107,163.0434,163.4359,17266.0
2019-11-19 11:00:00,174.85,174.96,174.47,174.93,7973.0,163.3985,163.5013,163.0434,163.4733,7973.0
2019-11-19 11:10:00,174.94,175.31,174.86,175.31,7275.0,163.4826,163.8284,163.4079,163.8284,7275.0
2019-11-19 11:20:00,175.31,175.58,175.26,175.47,8183.0,163.8284,164.0807,163.7817,163.9779,8183.0
2019-11-19 11:30:00,175.46,176.23,175.31,176.04,20266.0,163.9686,164.6881,163.8284,164.5106,20266.0
2019-11-19 11:40:00,175.9,175.91,175.48,175.53,5487.0,164.3797,164.3891,163.9873,164.034,5487.0
2019-11-19 11:50:00,175.52,175.96,175.52,175.87,14440.0,164.0246,164.4358,164.0246,164.3517,14440.0
2019-11-19 12:00:00,175.87,175.87,175.49,175.54,9185.0,164.3517,164.3517,163.9966,164.0433,9185.0
2019-11-19 12:10:00,175.58,175.63,175.32,175.62,6663.0,164.0807,164.1274,163.8377,164.1181,6663.0
2019-11-19 12:20:00,175.65,175.82,175.27,175.47,4554.0,164.1461,164.305,163.791,163.9779,4554.0
2019-11-19 12:30:00,175.44,175.59,175.44,175.52,6669.0,163.9499,164.09,163.9499,164.0246,6669.0
2019-11-19 12:40:00,175.48,175.5,175.24,175.43,9345.0,163.9873,164.0059,163.763,163.9405,9345.0
2019-11-19 12:50:00,175.31,175.67,175.29,175.47,7711.0,163.8284,164.1648,163.8097,163.9779,7711.0
2019-11-19 13:00:00,175.44,175.44,175.1,175.23,7280.0,163.9499,163.9499,163.6321,163.7536,7280.0
2019-11-19 13:10:00,175.29,175.44,175.14,175.37,12251.0,163.8097,163.9499,163.6695,163.8845,12251.0
2019-11-19 13:20:00,175.41,175.47,175.22,175.22,3819.0,163.9218,163.9779,163.7443,163.7443,3819.0
2019-11-19 13:30:00,175.18,175.4,175.15,175.39,7677.0,163.7069,163.9125,163.6789,163.9031,7677.0
2019-11-19 13:40:00,175.41,175.52,175.4,175.52,8243.0,163.9218,164.0246,163.9125,164.0246,8243.0
2019-11-19 13:50:00,175.49,175.66,175.38,175.58,6194.0,163.9966,164.1555,163.8938,164.0807,6194.0
2019-11-19 14:00:00,175.62,175.93,175.53,175.9,9552.0,164.1181,164.4078,164.034,164.3797,9552.0
2019-11-19 14:10:00,175.89,175.97,175.69,175.69,8554.0,164.3704,164.4452,164.1835,164.1835,8554.0
2019-11-19 14:20:00,175.61,175.84,175.61,175.81,6144.0,164.1087,164.3237,164.1087,164.2956,6144.0
2019-11-19 14:30:00,175.8,175.88,175.53,175.81,11137.0,164.2863,164.3611,164.034,164.2956,11137.0
2019-11-19 14:40:00,175.85,176.02,175.8,176.01,9500.0,164.333,164.4919,164.2863,164.4825,9500.0
2019-11-19 14:50:00,175.93,175.96,175.83,175.96,8308.0,164.4078,164.4358,164.3143,164.4358,8308.0
2019-11-19 15:00:00,175.95,176.2,175.86,176.17,31419.0,164.4265,164.6601,164.3424,164.6321,31419.0
2019-11-19 15:10:00,176.2,176.31,176.19,176.23,7915.0,164.6601,164.7629,164.6508,164.6881,7915.0
2019-11-19 15:20:00,176.27,176.3,175.99,176.0,9570.0,164.7255,164.7535,164.4639,164.4732,9570.0
2019-11-19 15:30:00,176.02,176.28,176.02,176.26,14260.0,164.4919,164.7349,164.4919,164.7162,14260.0
2019-11-19 15:40:00,176.24,176.32,176.12,176.31,25644.0,164.6975,164.7722,164.5853,164.7629,25644.0
2019-11-19 15:50:00,176.3,176.51,175.93,176.0,72258.0,164.7535,164.9498,164.4078,164.4732,72258.0
2019-11-20 09:30:00,176.13,177.15,175.36,176.39,23322.0,164.5947,165.5479,163.8751,164.8377,23322.0
2019-11-20 09:40:00,176.38,176.55,175.26,176.48,21512.0,164.8283,164.9872,163.7817,164.9218,21512.0
2019-11-20 09:50:00,176.48,177.05,176.36,176.97,53101.0,164.9218,165.4544,164.8096,165.3797,53101.0
2019-11-20 10:00:00,176.8,176.83,175.77,176.28,18965.0,165.2208,165.2488,164.2583,164.7349,18965.0
2019-11-20 10:10:00,176.22,176.22,175.79,176.01,10248.0,164.6788,164.6788,164.277,164.4825,10248.0
2019-11-20 10:20:00,176.06,176.06,175.35,175.77,8835.0,164.5293,164.5293,163.8658,164.2583,8835.0
2019-11-20 10:30:00,175.8,176.43,175.76,176.03,5171.0,164.2863,164.875,164.2489,164.5012,5171.0
2019-11-20 10:40:00,175.87,175.87,175.5,175.72,12553.0,164.3517,164.3517,164.0059,164.2115,12553.0
2019-11-20 10:50:00,175.83,175.87,175.4,175.46,4196.0,164.3143,164.3517,163.9125,163.9686,4196.0
2019-11-20 11:00:00,175.41,175.59,175.0,175.0,7402.0,163.9218,164.09,163.5387,163.5387,7402.0
2019-11-20 11:10:00,175.0,175.15,174.84,174.87,10649.0,163.5387,163.6789,163.3892,163.4172,10649.0
2019-11-20 11:20:00,174.95,175.18,174.94,175.1,6893.0,163.492,163.7069,163.4826,163.6321,6893.0
2019-11-20 11:30:00,175.06,175.33,174.89,175.33,7267.0,163.5948,163.8471,163.4359,163.8471,7267.0
2019-11-20 11:40:00,175.39,175.59,175.21,175.55,4513.0,163.9031,164.09,163.7349,164.0527,4513.0
2019-11-20 11:50:00,175.52,175.57,175.25,175.25,7432.0,164.0246,164.0714,163.7723,163.7723,7432.0
2019-11-20 12:00:00,175.16,175.24,174.91,174.96,3454.0,163.6882,163.763,163.4546,163.5013,3454.0
2019-11-20 12:10:00,175.03,175.25,175.0,175.25,8828.0,163.5667,163.7723,163.5387,163.7723,8828.0
2019-11-20 12:20:00,175.36,175.59,175.36,175.58,3558.0,163.8751,164.09,163.8751,164.0807,3558.0
2019-11-20 12:30:00,175.56,175.72,175.43,175.72,2900.0,164.062,164.2115,163.9405,164.2115,2900.0
2019-11-20 12:40:00,175.8,175.93,175.77,175.92,2227.0,164.2863,164.4078,164.2583,164.3984,2227.0
2019-11-20 12:50:00,175.95,175.97,173.84,174.33,13426.0,164.4265,164.4452,162.4547,162.9126,13426.0
2019-11-20 13:00:00,174.25,174.48,173.65,173.74,11739.0,162.8378,163.0527,162.2771,162.3612,11739.0
2019-11-20 13:10:00,173.65,173.65,172.86,172.89,14540.0,162.2771,162.2771,161.5388,161.5669,14540.0
2019-11-20 13:20:00,172.93,173.52,172.93,173.19,10848.0,161.6043,162.1556,161.6043,161.8472,10848.0
2019-11-20 13:30:00,173.12,173.56,173.0,173.25,8981.0,161.7818,162.193,161.6697,161.9033,8981.0
2019-11-20 13:40:00,173.26,173.8,173.24,173.68,8600.0,161.9126,162.4173,161.894,162.3051,8600.0
2019-11-20 13:50:00,173.75,174.47,173.74,174.29,8966.0,162.3706,163.0434,162.3612,162.8752,8966.0
2019-11-20 14:00:00,174.3,174.42,173.91,174.28,6976.0,162.8845,162.9967,162.5201,162.8658,6976.0
2019-11-20 14:10:00,174.31,174.53,174.01,174.21,9526.0,162.8939,163.0995,162.6135,162.8004,9526.0
2019-11-20 14:20:00,174.21,174.44,174.1,174.36,9884.0,162.8004,163.0154,162.6976,162.9406,9884.0
2019-11-20 14:30:00,174.38,174.75,174.38,174.43,17903.0,162.9593,163.3051,162.9593,163.006,17903.0
2019-11-20 14:40:00,174.52,174.56,174.32,174.38,8955.0,163.0901,163.1275,162.9032,162.9593,8955.0
2019-11-20 14:50:00,174.47,174.58,174.2,174.39,6626.0,163.0434,163.1462,162.7911,162.9686,6626.0
2019-11-20 15:00:00,174.34,174.39,174.15,174.28,11234.0,162.9219,162.9686,162.7444,162.8658,11234.0
2019-11-20 15:10:00,174.24,174.32,173.9,173.91,44427.0,162.8285,162.9032,162.5107,162.5201,44427.0
2019-11-20 15:20:00,173.96,174.07,173.76,173.76,14608.0,162.5668,162.6696,162.3799,162.3799,14608.0
2019-11-20 15:30:00,173.72,173.82,173.53,173.73,12782.0,162.3425,162.436,162.165,162.3519,12782.0
2019-11-20 15:40:00,173.73,174.08,173.73,173.97,20855.0,162.3519,162.6789,162.3519,162.5761,20855.0
2019-11-20 15:50:00,174.01,174.01,173.35,173.65,118964.0,162.6135,162.6135,161.9968,162.2771,118964.0
2019-11-21 09:30:00,165.86,166.58,161.5,165.86,356913.0,154.9973,155.6701,150.9228,154.9973,356913.0
2019-11-21 09:40:00,166.08,166.08,164.35,165.02,104923.0,155.2029,155.2029,153.5862,154.2123,104923.0
2019-11-21 09:50:00,165.02,165.28,163.12,164.29,116361.0,154.2123,154.4553,152.4367,153.5301,116361.0
2019-11-21 10:00:00,164.29,165.59,163.9,165.4,86740.0,153.5301,154.745,153.1657,154.5674,86740.0
2019-11-21 10:10:00,165.4,165.96,163.93,164.19,79425.0,154.5674,155.0907,153.1937,153.4367,79425.0
2019-11-21 10:20:00,164.14,164.26,163.55,163.69,79309.0,153.3899,153.5021,152.8386,152.9694,79309.0
2019-11-21 10:30:00,163.6,164.08,163.0,163.84,74513.0,152.8853,153.3339,152.3246,153.1096,74513.0
2019-11-21 10:40:00,163.86,164.2,163.79,163.9,30850.0,153.1283,153.446,153.0629,153.1657,30850.0
2019-11-21 10:50:00,163.89,163.93,162.24,162.34,65054.0,153.1563,153.1937,151.6144,151.7078,65054.0
2019-11-21 11:00:00,162.35,163.51,162.24,163.3,43705.0,151.7172,152.8012,151.6144,152.605,43705.0
2019-11-21 11:10:00,163.25,163.48,162.93,163.03,26504.0,152.5582,152.7732,152.2592,152.3526,26504.0
2019-11-21 11:20:00,163.01,163.03,161.57,162.14,64383.0,152.334,152.3526,150.9883,151.5209,64383.0
2019-11-21 11:30:00,162.19,162.46,161.83,161.88,40574.0,151.5677,151.82,151.2312,151.278,40574.0
2019-11-21 11:40:00,161.87,162.29,161.62,161.82,41858.0,151.2686,151.6611,151.035,151.2219,41858.0
2019-11-21 11:50:00,161.83,161.9,161.16,161.17,47627.0,151.2312,151.2967,150.6051,150.6145,47627.0
2019-11-21 12:00:00,161.16,161.32,160.67,161.18,66976.0,150.6051,150.7546,150.1472,150.6238,66976.0
2019-11-21 12:10:00,161.18,161.6,159.85,160.05,105470.0,150.6238,151.0163,149.3809,149.5678,105470.0
2019-11-21 12:20:00,159.99,161.02,159.62,160.95,55455.0,149.5117,150.4743,149.166,150.4089,55455.0
2019-11-21 12:30:00,160.97,161.07,160.44,160.71,39663.0,150.4276,150.521,149.9323,150.1846,39663.0
2019-11-21 12:40:00,160.71,160.84,160.46,160.46,26942.0,150.1846,150.3061,149.951,149.951,26942.0
2019-11-21 12:50:00,160.44,160.85,160.28,160.8,30150.0,149.9323,150.3154,149.7828,150.2687,30150.0
2019-11-21 13:00:00,160.8,161.08,160.43,160.68,34823.0,150.2687,150.5304,149.9229,150.1566,34823.0
2019-11-21 13:10:00,160.64,160.74,160.09,160.7,36165.0,150.1192,150.2126,149.6052,150.1752,36165.0
2019-11-21 13:20:00,160.68,161.48,160.66,161.48,39391.0,150.1566,150.9042,150.1379,150.9042,39391.0
2019-11-21 13:30:00,161.48,161.52,160.95,161.1,20718.0,150.9042,150.9415,150.4089,150.549,20718.0
2019-11-21 13:40:00,161.09,161.13,160.4,160.77,31893.0,150.5397,150.5771,149.8949,150.2407,31893.0
2019-11-21 13:50:00,160.76,161.03,160.68,160.88,22095.0,150.2313,150.4836,150.1566,150.3435,22095.0
2019-11-21 14:00:00,160.88,161.52,160.65,161.4,43061.0,150.3435,150.9415,150.1285,150.8294,43061.0
2019-11-21 14:10:00,161.4,162.05,161.36,162.05,41604.0,150.8294,151.4368,150.792,151.4368,41604.0
2019-11-21 14:20:00,161.99,161.99,161.2,161.54,19622.0,151.3808,151.3808,150.6425,150.9602,19622.0
2019-11-21 14:30:00,161.6,161.6,161.24,161.43,17510.0,151.0163,151.0163,150.6799,150.8574,17510.0
2019-11-21 14:40:00,161.43,161.61,161.28,161.49,22650.0,150.8574,151.0256,150.7173,150.9135,22650.0
2019-11-21 14:50:00,161.49,161.82,161.46,161.82,24105.0,150.9135,151.2219,150.8855,151.2219,24105.0
2019-11-21 15:00:00,161.81,162.06,161.67,161.85,45385.0,151.2125,151.4462,151.0817,151.2499,45385.0
2019-11-21 15:10:00,161.86,162.27,161.84,162.03,58608.0,151.2593,151.6424,151.2406,151.4181,58608.0
2019-11-21 15:20:00,161.96,161.96,161.63,161.7,32394.0,151.3527,151.3527,151.0443,151.1097,32394.0
2019-11-21 15:30:00,161.72,161.96,161.69,161.71,40155.0,151.1284,151.3527,151.1004,151.1191,40155.0
2019-11-21 15:40:00,161.71,161.72,161.34,161.47,42269.0,151.1191,151.1284,150.7733,150.8948,42269.0
2019-11-21 15:50:00,161.43,161.67,161.04,161.59,189773.0,150.8574,151.0817,150.493,151.007,189773.0
2019-11-22 09:30:00,160.47,162.65,160.46,162.2,87629.0,149.9603,151.9975,149.951,151.577,87629.0
2019-11-22 09:40:00,162.22,162.22,159.37,159.66,85201.0,151.5957,151.5957,148.9323,149.2034,85201.0
2019-11-22 09:50:00,159.74,160.93,158.27,160.65,125615.0,149.2781,150.3902,147.9044,150.1285,125615.0
2019-11-22 10:00:00,160.78,160.97,159.21,159.31,67641.0,150.25,150.4276,148.7828,148.8763,67641.0
2019-11-22 10:10:00,159.32,160.17,159.3,159.87,47446.0,148.8856,149.68,148.8669,149.3996,47446.0
2019-11-22 10:20:00,159.85,160.36,159.24,159.24,39810.0,149.3809,149.8575,148.8109,148.8109,39810.0
2019-11-22 10:30:00,159.18,159.42,158.69,159.26,37610.0,148.7548,148.9791,148.2969,148.8296,37610.0
2019-11-22 10:40:00,159.21,159.8,159.16,159.75,34628.0,148.7828,149.3342,148.7361,149.2875,34628.0
2019-11-22 10:50:00,159.77,160.16,159.77,159.94,24035.0,149.3062,149.6706,149.3062,149.465,24035.0
2019-11-22 11:00:00,159.97,160.23,159.3,159.78,32519.0,149.4931,149.736,148.8669,149.3155,32519.0
2019-11-22 11:10:00,159.82,160.15,159.82,160.05,23025.0,149.3529,149.6613,149.3529,149.5678,23025.0
2019-11-22 11:20:00,160.09,160.25,159.77,160.19,22706.0,149.6052,149.7547,149.3062,149.6986,22706.0
2019-11-22 11:30:00,160.19,160.5,160.19,160.5,35121.0,149.6986,149.9883,149.6986,149.9883,35121.0
2019-11-22 11:40:00,160.53,160.95,160.5,160.91,25855.0,150.0164,150.4089,149.9883,150.3715,25855.0
2019-11-22 11:50:00,160.91,161.14,160.19,160.21,72289.0,150.3715,150.5864,149.6986,149.7173,72289.0
2019-11-22 12:00:00,160.2,160.33,159.92,160.19,16430.0,149.708,149.8295,149.4463,149.6986,16430.0
2019-11-22 12:10:00,160.19,160.19,159.51,159.6,23776.0,149.6986,149.6986,149.0632,149.1473,23776.0
2019-11-22 12:20:00,159.61,159.61,159.1,159.15,40748.0,149.1566,149.1566,148.68,148.7268,40748.0
2019-11-22 12:30:00,159.13,159.17,158.75,158.93,39773.0,148.7081,148.7454,148.353,148.5212,39773.0
2019-11-22 12:40:00,158.96,159.3,158.96,159.27,30050.0,148.5492,148.8669,148.5492,148.8389,30050.0
2019-11-22 12:50:00,159.31,159.48,159.22,159.23,13718.0,148.8763,149.0351,148.7922,148.8015,13718.0
2019-11-22 13:00:00,159.19,159.29,158.97,158.99,14435.0,148.7641,148.8576,148.5585,148.5772,14435.0
2019-11-22 13:10:00,158.91,159.01,158.83,158.97,13767.0,148.5025,148.5959,148.4277,148.5585,13767.0
2019-11-22 13:20:00,159.0,159.11,158.82,159.09,11486.0,148.5866,148.6894,148.4184,148.6707,11486.0
2019-11-22 13:30:00,159.07,159.76,159.06,159.76,20864.0,148.652,149.2968,148.6427,149.2968,20864.0
2019-11-22 13:40:00,159.78,160.04,159.66,159.75,16684.0,149.3155,149.5585,149.2034,149.2875,16684.0
2019-11-22 13:50:00,159.7,159.79,159.31,159.37,16662.0,149.2407,149.3248,148.8763,148.9323,16662.0
2019-11-22 14:00:00,159.32,159.35,159.11,159.13,23382.0,148.8856,148.9137,148.6894,148.7081,23382.0
2019-11-22 14:10:00,159.1,159.13,158.68,158.69,19407.0,148.68,148.7081,148.2875,148.2969,19407.0
2019-11-22 14:20:00,158.7,158.85,158.6,158.68,21269.0,148.3062,148.4464,148.2128,148.2875,21269.0
2019-11-22 14:30:00,158.68,158.69,158.54,158.57,19618.0,148.2875,148.2969,148.1567,148.1847,19618.0
2019-11-22 14:40:00,158.56,158.92,158.44,158.44,29217.0,148.1754,148.5118,148.0633,148.0633,29217.0
2019-11-22 14:50:00,158.47,158.5,158.27,158.49,30879.0,148.0913,148.1193,147.9044,148.11,30879.0
2019-11-22 15:00:00,158.51,159.02,158.51,158.75,27512.0,148.1287,148.6053,148.1287,148.353,27512.0
2019-11-22 15:10:00,158.74,158.8,158.57,158.66,24556.0,148.3436,148.3997,148.1847,148.2688,24556.0
2019-11-22 15:20:00,158.67,159.01,158.61,158.84,29382.0,148.2782,148.5959,148.2221,148.4371,29382.0
2019-11-22 15:30:00,158.82,158.99,158.46,158.52,58015.0,148.4184,148.5772,148.0819,148.138,58015.0
2019-11-22 15:40:00,158.52,158.58,158.04,158.08,68975.0,148.138,148.1941,147.6895,147.7268,68975.0
2019-11-22 15:50:00,158.06,158.51,157.84,158.5,188278.0,147.7081,148.1287,147.5026,148.1193,188278.0
2019-11-25 09:30:00,160.34,162.67,160.3,162.18,114119.0,149.8388,152.0162,149.8014,151.5583,114119.0
2019-11-25 09:40:00,162.16,162.75,161.83,162.38,44941.0,151.5396,152.091,151.2312,151.7452,44941.0
2019-11-25 09:50:00,162.33,163.4,162.24,163.29,40400.0,151.6985,152.6984,151.6144,152.5956,40400.0
2019-11-25 10:00:00,163.25,163.64,162.88,163.58,39637.0,152.5582,152.9227,152.2125,152.8666,39637.0
2019-11-25 10:10:00,163.61,163.75,162.62,162.93,46103.0,152.8947,153.0255,151.9695,152.2592,46103.0
2019-11-25 10:20:00,162.94,163.0,162.48,162.81,23387.0,152.2685,152.3246,151.8387,152.1471,23387.0
2019-11-25 10:30:00,162.78,163.25,162.77,163.04,22341.0,152.119,152.5582,152.1097,152.362,22341.0
2019-11-25 10:40:00,163.06,163.13,162.5,162.93,30661.0,152.3807,152.4461,151.8574,152.2592,30661.0
2019-11-25 10:50:00,162.87,162.93,162.21,162.4,22284.0,152.2031,152.2592,151.5863,151.7639,22284.0
2019-11-25 11:00:00,162.38,162.77,162.29,162.29,31664.0,151.7452,152.1097,151.6611,151.6611,31664.0
2019-11-25 11:10:00,162.28,162.8,162.27,162.42,37366.0,151.6518,152.1377,151.6424,151.7826,37366.0
2019-11-25 11:20:00,162.45,162.94,162.41,162.77,35294.0,151.8106,152.2685,151.7732,152.1097,35294.0
2019-11-25 11:30:00,162.75,163.57,162.52,163.52,41547.0,152.091,152.8573,151.876,152.8106,41547.0
2019-11-25 11:40:00,163.51,163.96,163.47,163.84,22018.0,152.8012,153.2217,152.7638,153.1096,22018.0
2019-11-25 11:50:00,163.87,163.94,163.67,163.86,16001.0,153.1376,153.203,152.9507,153.1283,16001.0
2019-11-25 12:00:00,163.9,164.22,163.11,163.32,66008.0,153.1657,153.4647,152.4274,152.6237,66008.0
2019-11-25 12:10:00,163.33,163.54,163.13,163.48,35833.0,152.633,152.8292,152.4461,152.7732,35833.0
2019-11-25 12:20:00,163.54,163.66,163.33,163.57,13270.0,152.8292,152.9414,152.633,152.8573,13270.0
2019-11-25 12:30:00,163.56,163.72,163.29,163.32,9744.0,152.8479,152.9975,152.5956,152.6237,9744.0
2019-11-25 12:40:00,163.32,163.67,163.29,163.53,7666.0,152.6237,152.9507,152.5956,152.8199,7666.0
2019-11-25 12:50:00,163.53,163.58,162.94,163.2,12852.0,152.8199,152.8666,152.2685,152.5115,12852.0
2019-11-25 13:00:00,163.22,163.65,163.22,163.27,15122.0,152.5302,152.932,152.5302,152.5769,15122.0
2019-11-25 13:10:00,163.25,163.27,162.92,163.06,27774.0,152.5582,152.5769,152.2498,152.3807,27774.0
2019-11-25 13:20:00,163.0,163.26,163.0,163.12,8130.0,152.3246,152.5676,152.3246,152.4367,8130.0
2019-11-25 13:30:00,163.13,163.73,163.13,163.64,13738.0,152.4461,153.0068,152.4461,152.9227,13738.0
2019-11-25 13:40:00,163.64,163.69,163.49,163.49,11434.0,152.9227,152.9694,152.7825,152.7825,11434.0
2019-11-25 13:50:00,163.47,163.53,163.35,163.39,12246.0,152.7638,152.8199,152.6517,152.6891,12246.0
2019-11-25 14:00:00,163.36,163.46,163.19,163.25,20949.0,152.661,152.7545,152.5022,152.5582,20949.0
2019-11-25 14:10:00,163.24,163.25,163.02,163.12,14374.0,152.5489,152.5582,152.3433,152.4367,14374.0
2019-11-25 14:20:00,163.14,163.36,163.08,163.25,35597.0,152.4554,152.661,152.3994,152.5582,35597.0
2019-11-25 14:30:00,163.24,163.71,163.24,163.7,11019.0,152.5489,152.9881,152.5489,152.9788,11019.0
2019-11-25 14:40:00,163.7,163.94,163.69,163.81,13202.0,152.9788,153.203,152.9694,153.0816,13202.0
2019-11-25 14:50:00,163.82,163.86,163.59,163.71,12502.0,153.0909,153.1283,152.876,152.9881,12502.0
2019-11-25 15:00:00,163.72,163.72,163.47,163.51,14131.0,152.9975,152.9975,152.7638,152.8012,14131.0
2019-11-25 15:10:00,163.5,163.82,163.34,163.76,23639.0,152.7919,153.0909,152.6423,153.0348,23639.0
2019-11-25 15:20:00,163.76,163.94,163.74,163.84,34821.0,153.0348,153.203,153.0161,153.1096,34821.0
2019-11-25 15:30:00,163.84,163.96,163.74,163.84,31807.0,153.1096,153.2217,153.0161,153.1096,31807.0
2019-11-25 15:40:00,163.83,163.85,163.37,163.37,57661.0,153.1002,153.1189,152.6704,152.6704,57661.0
2019-11-25 15:50:00,163.35,163.36,163.0,163.29,121991.0,152.6517,152.661,152.3246,152.5956,121991.0
2019-11-26 09:30:00,163.78,163.99,162.74,162.84,49646.0,153.0535,153.2498,152.0816,152.1751,49646.0
2019-11-26 09:40:00,162.79,163.1,161.63,163.01,31763.0,152.1284,152.4181,151.0443,152.334,31763.0
2019-11-26 09:50:00,163.0,163.17,162.63,163.17,19770.0,152.3246,152.4835,151.9788,152.4835,19770.0
2019-11-26 10:00:00,163.07,163.13,162.58,162.63,14349.0,152.39,152.4461,151.9321,151.9788,14349.0
2019-11-26 10:10:00,162.55,162.63,162.38,162.63,22260.0,151.9041,151.9788,151.7452,151.9788,22260.0
2019-11-26 10:20:00,162.57,162.79,162.38,162.66,27869.0,151.9228,152.1284,151.7452,152.0069,27869.0
2019-11-26 10:30:00,162.64,162.72,162.41,162.49,16556.0,151.9882,152.0629,151.7732,151.848,16556.0
2019-11-26 10:40:00,162.56,162.97,162.56,162.63,16123.0,151.9134,152.2966,151.9134,151.9788,16123.0
2019-11-26 10:50:00,162.7,162.94,162.6,162.7,20439.0,152.0443,152.2685,151.9508,152.0443,20439.0
2019-11-26 11:00:00,162.78,162.94,162.57,162.64,28907.0,152.119,152.2685,151.9228,151.9882,28907.0
2019-11-26 11:10:00,162.66,162.73,162.26,162.26,78658.0,152.0069,152.0723,151.6331,151.6331,78658.0
2019-11-26 11:20:00,162.3,162.62,162.12,162.18,22786.0,151.6705,151.9695,151.5022,151.5583,22786.0
2019-11-26 11:30:00,162.15,162.21,161.26,161.32,36856.0,151.5303,151.5863,150.6986,150.7546,36856.0
2019-11-26 11:40:00,161.34,161.75,161.11,161.52,37854.0,150.7733,151.1565,150.5584,150.9415,37854.0
2019-11-26 11:50:00,161.66,162.06,161.5,162.05,12140.0,151.0724,151.4462,150.9228,151.4368,12140.0
2019-11-26 12:00:00,162.05,162.07,161.49,161.6,16274.0,151.4368,151.4555,150.9135,151.0163,16274.0
2019-11-26 12:10:00,161.63,161.86,161.6,161.78,8910.0,151.0443,151.2593,151.0163,151.1845,8910.0
2019-11-26 12:20:00,161.84,162.11,161.81,161.96,15790.0,151.2406,151.4929,151.2125,151.3527,15790.0
2019-11-26 12:30:00,161.97,162.1,161.92,162.06,12228.0,151.3621,151.4836,151.3153,151.4462,12228.0
2019-11-26 12:40:00,162.05,162.37,162.03,162.33,16670.0,151.4368,151.7359,151.4181,151.6985,16670.0
2019-11-26 12:50:00,162.35,162.59,162.25,162.34,15109.0,151.7172,151.9415,151.6237,151.7078,15109.0
2019-11-26 13:00:00,162.31,162.5,162.31,162.36,13340.0,151.6798,151.8574,151.6798,151.7265,13340.0
2019-11-26 13:10:00,162.33,162.63,162.28,162.44,28133.0,151.6985,151.9788,151.6518,151.8013,28133.0
2019-11-26 13:20:00,162.56,162.62,162.41,162.51,10769.0,151.9134,151.9695,151.7732,151.8667,10769.0
2019-11-26 13:30:00,162.48,162.6,162.27,162.38,10344.0,151.8387,151.9508,151.6424,151.7452,10344.0
2019-11-26 13:40:00,162.36,162.39,162.25,162.31,11934.0,151.7265,151.7546,151.6237,151.6798,11934.0
2019-11-26 13:50:00,162.3,162.4,162.24,162.29,10530.0,151.6705,151.7639,151.6144,151.6611,10530.0
2019-11-26 14:00:00,162.31,162.39,162.1,162.12,13190.0,151.6798,151.7546,151.4836,151.5022,13190.0
2019-11-26 14:10:00,162.11,162.15,161.77,161.8,15892.0,151.4929,151.5303,151.1752,151.2032,15892.0
2019-11-26 14:20:00,161.81,161.83,161.46,161.46,14494.0,151.2125,151.2312,150.8855,150.8855,14494.0
2019-11-26 14:30:00,161.51,161.56,161.27,161.28,32774.0,150.9322,150.9789,150.7079,150.7173,32774.0
2019-11-26 14:40:00,161.28,161.5,161.19,161.25,30992.0,150.7173,150.9228,150.6332,150.6892,30992.0
2019-11-26 14:50:00,161.26,161.76,161.2,161.7,27640.0,150.6986,151.1658,150.6425,151.1097,27640.0
2019-11-26 15:00:00,161.72,161.86,161.57,161.8,19609.0,151.1284,151.2593,150.9883,151.2032,19609.0
2019-11-26 15:10:00,161.79,162.11,161.77,162.03,20521.0,151.1939,151.4929,151.1752,151.4181,20521.0
2019-11-26 15:20:00,162.04,162.15,161.84,161.9,20219.0,151.4275,151.5303,151.2406,151.2967,20219.0
2019-11-26 15:30:00,161.91,161.99,161.76,161.94,71319.0,151.306,151.3808,151.1658,151.334,71319.0
2019-11-26 15:40:00,161.97,162.15,161.88,162.15,46234.0,151.3621,151.5303,151.278,151.5303,46234.0
2019-11-26 15:50:00,162.14,162.25,161.95,162.12,131889.0,151.5209,151.6237,151.3434,151.5022,131889.0
2019-11-27 09:30:00,163.3,164.5,162.14,163.93,51937.0,152.605,153.7264,151.5209,153.1937,51937.0
2019-11-27 09:40:00,163.95,164.05,163.32,163.94,13576.0,153.2124,153.3058,152.6237,153.203,13576.0
2019-11-27 09:50:00,163.97,165.15,163.91,164.7,32941.0,153.2311,154.3338,153.175,153.9133,32941.0
2019-11-27 10:00:00,164.63,164.9,164.26,164.84,43598.0,153.8479,154.1002,153.5021,154.0441,43598.0
2019-11-27 10:10:00,164.88,165.08,164.66,165.0,16217.0,154.0815,154.2684,153.8759,154.1936,16217.0
2019-11-27 10:20:00,164.95,165.04,164.59,164.96,14655.0,154.1469,154.231,153.8105,154.1562,14655.0
2019-11-27 10:30:00,164.96,165.49,164.96,165.27,21707.0,154.1562,154.6515,154.1562,154.4459,21707.0
2019-11-27 10:40:00,165.22,165.22,164.89,165.08,13864.0,154.3992,154.3992,154.0908,154.2684,13864.0
2019-11-27 10:50:00,165.22,165.53,165.18,165.18,19332.0,154.3992,154.6889,154.3618,154.3618,19332.0
2019-11-27 11:00:00,165.15,165.57,165.12,165.18,18301.0,154.3338,154.7263,154.3058,154.3618,18301.0
2019-11-27 11:10:00,165.15,165.77,165.15,165.77,11613.0,154.3338,154.9132,154.3338,154.9132,11613.0
2019-11-27 11:20:00,165.74,165.77,165.21,165.39,11984.0,154.8852,154.9132,154.3899,154.5581,11984.0
2019-11-27 11:30:00,165.39,165.73,165.36,165.59,18702.0,154.5581,154.8758,154.53,154.745,18702.0
2019-11-27 11:40:00,165.63,165.88,165.54,165.62,15319.0,154.7824,155.016,154.6983,154.773,15319.0
2019-11-27 11:50:00,165.65,165.73,165.35,165.4,12527.0,154.8011,154.8758,154.5207,154.5674,12527.0
2019-11-27 12:00:00,165.4,166.01,165.39,165.98,14770.0,154.5674,155.1375,154.5581,155.1094,14770.0
2019-11-27 12:10:00,165.97,166.16,165.9,165.93,24255.0,155.1001,155.2777,155.0347,155.0627,24255.0
2019-11-27 12:20:00,165.95,165.96,165.73,165.78,11154.0,155.0814,155.0907,154.8758,154.9225,11154.0
2019-11-27 12:30:00,165.78,165.89,165.71,165.89,9094.0,154.9225,155.0253,154.8571,155.0253,9094.0
2019-11-27 12:40:00,165.91,165.94,165.77,165.8,9705.0,155.044,155.0721,154.9132,154.9412,9705.0
2019-11-27 12:50:00,165.82,166.0,165.47,165.95,12875.0,154.9599,155.1281,154.6328,155.0814,12875.0
2019-11-27 13:00:00,165.92,166.02,165.83,166.01,9523.0,155.0534,155.1468,154.9693,155.1375,9523.0
2019-11-27 13:10:00,166.03,166.1,165.73,165.83,13139.0,155.1562,155.2216,154.8758,154.9693,13139.0
2019-11-27 13:20:00,165.81,165.87,165.76,165.77,7241.0,154.9506,155.0066,154.9038,154.9132,7241.0
2019-11-27 13:30:00,165.77,165.9,165.63,165.79,13620.0,154.9132,155.0347,154.7824,154.9319,13620.0
2019-11-27 13:40:00,165.75,165.75,165.23,165.34,5624.0,154.8945,154.8945,154.4086,154.5114,5624.0
2019-11-27 13:50:00,165.35,165.65,165.35,165.51,12356.0,154.5207,154.8011,154.5207,154.6702,12356.0
2019-11-27 14:00:00,165.51,165.68,165.47,165.51,6498.0,154.6702,154.8291,154.6328,154.6702,6498.0
2019-11-27 14:10:00,165.52,165.57,165.46,165.52,7977.0,154.6796,154.7263,154.6235,154.6796,7977.0
2019-11-27 14:20:00,165.55,165.86,165.54,165.85,5424.0,154.7076,154.9973,154.6983,154.988,5424.0
2019-11-27 14:30:00,165.88,165.91,165.78,165.91,8044.0,155.016,155.044,154.9225,155.044,8044.0
2019-11-27 14:40:00,165.93,166.07,165.93,166.05,7200.0,155.0627,155.1935,155.0627,155.1749,7200.0
2019-11-27 14:50:00,166.04,166.22,165.97,166.15,12168.0,155.1655,155.3337,155.1001,155.2683,12168.0
2019-11-27 15:00:00,166.14,166.14,165.76,165.84,17934.0,155.259,155.259,154.9038,154.9786,17934.0
2019-11-27 15:10:00,165.86,166.23,165.86,166.14,14864.0,154.9973,155.3431,154.9973,155.259,14864.0
2019-11-27 15:20:00,166.14,166.26,165.93,165.93,11259.0,155.259,155.3711,155.0627,155.0627,11259.0
2019-11-27 15:30:00,166.0,166.0,165.68,165.76,13966.0,155.1281,155.1281,154.8291,154.9038,13966.0
2019-11-27 15:40:00,165.76,165.92,165.69,165.81,18228.0,154.9038,155.0534,154.8384,154.9506,18228.0
2019-11-27 15:50:00,165.76,165.85,165.53,165.67,132187.0,154.9038,154.988,154.6889,154.8197,132187.0
2019-11-29 09:30:00,165.09,165.39,164.5,165.18,28347.0,154.2777,154.5581,153.7264,154.3618,28347.0
2019-11-29 09:40:00,165.02,165.03,164.26,164.66,9129.0,154.2123,154.2217,153.5021,153.8759,9129.0
2019-11-29 09:50:00,164.66,164.87,164.3,164.74,10234.0,153.8759,154.0721,153.5395,153.9507,10234.0
2019-11-29 10:00:00,164.68,164.81,164.25,164.63,27001.0,153.8946,154.0161,153.4927,153.8479,27001.0
2019-11-29 10:10:00,164.64,165.01,164.51,165.01,6836.0,153.8572,154.203,153.7357,154.203,6836.0
2019-11-29 10:20:00,165.07,165.07,164.76,164.87,4054.0,154.259,154.259,153.9693,154.0721,4054.0
2019-11-29 10:30:00,164.75,165.11,164.7,164.97,8791.0,153.96,154.2964,153.9133,154.1656,8791.0
2019-11-29 10:40:00,165.03,165.25,164.93,165.24,8768.0,154.2217,154.4272,154.1282,154.4179,8768.0
2019-11-29 10:50:00,165.18,165.31,165.09,165.24,8728.0,154.3618,154.4833,154.2777,154.4179,8728.0
2019-11-29 11:00:00,165.24,165.39,164.82,165.24,22787.0,154.4179,154.5581,154.0254,154.4179,22787.0
2019-11-29 11:10:00,165.25,165.57,165.25,165.51,4346.0,154.4272,154.7263,154.4272,154.6702,4346.0
2019-11-29 11:20:00,165.51,165.56,165.31,165.53,9681.0,154.6702,154.7169,154.4833,154.6889,9681.0
2019-11-29 11:30:00,165.46,165.5,165.14,165.14,8987.0,154.6235,154.6609,154.3245,154.3245,8987.0
2019-11-29 11:40:00,165.14,165.14,164.84,164.99,9197.0,154.3245,154.3245,154.0441,154.1843,9197.0
2019-11-29 11:50:00,164.98,165.2,164.87,165.13,8699.0,154.1749,154.3805,154.0721,154.3151,8699.0
2019-11-29 12:00:00,165.13,165.13,164.88,164.97,7195.0,154.3151,154.3151,154.0815,154.1656,7195.0
2019-11-29 12:10:00,164.97,165.14,164.69,164.77,12581.0,154.1656,154.3245,153.9039,153.9787,12581.0
2019-11-29 12:20:00,164.8,164.92,164.61,164.62,9024.0,154.0067,154.1189,153.8292,153.8385,9024.0
2019-11-29 12:30:00,164.58,164.75,164.47,164.55,17584.0,153.8011,153.96,153.6983,153.7731,17584.0
2019-11-29 12:40:00,164.53,165.01,164.47,164.65,23126.0,153.7544,154.203,153.6983,153.8665,23126.0
2019-11-29 12:50:00,164.64,164.64,163.69,163.77,95038.0,153.8572,153.8572,152.9694,153.0442,95038.0
2019-12-02 09:30:00,163.95,164.24,162.83,163.17,67469.0,153.2124,153.4834,152.1657,152.4835,67469.0
2019-12-02 09:40:00,163.09,163.18,161.72,161.77,51182.0,152.4087,152.4928,151.1284,151.1752,51182.0
2019-12-02 09:50:00,161.78,162.06,161.46,161.53,15684.0,151.1845,151.4462,150.8855,150.9509,15684.0
2019-12-02 10:00:00,161.47,161.59,160.61,161.21,24908.0,150.8948,151.007,150.0911,150.6518,24908.0
2019-12-02 10:10:00,161.2,161.79,161.13,161.27,17625.0,150.6425,151.1939,150.5771,150.7079,17625.0
2019-12-02 10:20:00,161.18,161.21,160.84,161.04,11050.0,150.6238,150.6518,150.3061,150.493,11050.0
2019-12-02 10:30:00,160.98,160.98,160.39,160.6,14293.0,150.4369,150.4369,149.8855,150.0818,14293.0
2019-12-02 10:40:00,160.65,161.04,160.57,160.78,9176.0,150.1285,150.493,150.0538,150.25,9176.0
2019-12-02 10:50:00,160.84,160.94,160.42,160.94,43072.0,150.3061,150.3995,149.9136,150.3995,43072.0
2019-12-02 11:00:00,160.94,161.28,160.71,161.13,9565.0,150.3995,150.7173,150.1846,150.5771,9565.0
2019-12-02 11:10:00,161.0,161.3,160.82,161.3,17581.0,150.4556,150.7359,150.2874,150.7359,17581.0
2019-12-02 11:20:00,161.39,161.58,161.21,161.38,6638.0,150.8201,150.9976,150.6518,150.8107,6638.0
2019-12-02 11:30:00,161.32,161.4,160.86,161.1,8093.0,150.7546,150.8294,150.3248,150.549,8093.0
2019-12-02 11:40:00,161.14,161.21,160.97,161.21,11674.0,150.5864,150.6518,150.4276,150.6518,11674.0
2019-12-02 11:50:00,161.21,161.49,160.91,161.49,34873.0,150.6518,150.9135,150.3715,150.9135,34873.0
2019-12-02 12:00:00,161.62,161.98,161.56,161.74,12795.0,151.035,151.3714,150.9789,151.1471,12795.0
2019-12-02 12:10:00,161.8,161.86,161.5,161.59,8943.0,151.2032,151.2593,150.9228,151.007,8943.0
2019-12-02 12:20:00,161.68,161.68,160.92,161.31,9957.0,151.0911,151.0911,150.3808,150.7453,9957.0
2019-12-02 12:30:00,161.3,161.32,161.01,161.12,6352.0,150.7359,150.7546,150.4649,150.5677,6352.0
2019-12-02 12:40:00,161.06,161.18,160.77,160.77,21099.0,150.5117,150.6238,150.2407,150.2407,21099.0
2019-12-02 12:50:00,160.77,160.87,160.61,160.81,12836.0,150.2407,150.3341,150.0911,150.278,12836.0
2019-12-02 13:00:00,160.8,161.25,160.77,161.21,11675.0,150.2687,150.6892,150.2407,150.6518,11675.0
2019-12-02 13:10:00,161.23,161.63,161.17,161.63,13715.0,150.6705,151.0443,150.6145,151.0443,13715.0
2019-12-02 13:20:00,161.74,161.88,161.65,161.84,4987.0,151.1471,151.278,151.063,151.2406,4987.0
2019-12-02 13:30:00,161.81,161.81,161.37,161.37,9183.0,151.2125,151.2125,150.8014,150.8014,9183.0
2019-12-02 13:40:00,161.28,161.41,161.06,161.36,6929.0,150.7173,150.8387,150.5117,150.792,6929.0
2019-12-02 13:50:00,161.36,161.53,161.26,161.41,11253.0,150.792,150.9509,150.6986,150.8387,11253.0
2019-12-02 14:00:00,161.44,161.49,161.25,161.32,13175.0,150.8668,150.9135,150.6892,150.7546,13175.0
2019-12-02 14:10:00,161.36,161.5,161.23,161.44,8061.0,150.792,150.9228,150.6705,150.8668,8061.0
2019-12-02 14:20:00,161.42,161.51,161.34,161.44,5675.0,150.8481,150.9322,150.7733,150.8668,5675.0
2019-12-02 14:30:00,161.44,161.57,161.34,161.53,8859.0,150.8668,150.9883,150.7733,150.9509,8859.0
2019-12-02 14:40:00,161.5,161.58,161.41,161.53,7354.0,150.9228,150.9976,150.8387,150.9509,7354.0
2019-12-02 14:50:00,161.54,161.57,161.24,161.38,9321.0,150.9602,150.9883,150.6799,150.8107,9321.0
2019-12-02 15:00:00,161.4,161.4,161.03,161.03,8029.0,150.8294,150.8294,150.4836,150.4836,8029.0
2019-12-02 15:10:00,161.06,161.09,160.9,161.02,11133.0,150.5117,150.5397,150.3621,150.4743,11133.0
2019-12-02 15:20:00,161.02,161.05,160.85,160.86,13125.0,150.4743,150.5023,150.3154,150.3248,13125.0
2019-12-02 15:30:00,160.89,161.04,160.7,160.92,29585.0,150.3528,150.493,150.1752,150.3808,29585.0
2019-12-02 15:40:00,160.88,161.18,160.87,161.02,20116.0,150.3435,150.6238,150.3341,150.4743,20116.0
2019-12-02 15:50:00,161.03,161.1,160.82,161.06,85903.0,150.4836,150.549,150.2874,150.5117,85903.0
2019-12-03 09:30:00,158.49,159.01,156.67,158.93,156016.0,148.11,148.5959,146.4092,148.5212,156016.0
2019-12-03 09:40:00,158.77,158.99,157.83,157.83,18859.0,148.3716,148.5772,147.4932,147.4932,18859.0
2019-12-03 09:50:00,157.98,158.06,157.21,157.59,29512.0,147.6334,147.7081,146.9138,147.2689,29512.0
2019-12-03 10:00:00,157.53,158.5,156.86,157.52,29733.0,147.2129,148.1193,146.5867,147.2035,29733.0
2019-12-03 10:10:00,157.54,158.38,157.41,158.3,32534.0,147.2222,148.0072,147.1007,147.9324,32534.0
2019-12-03 10:20:00,158.35,158.54,157.68,157.68,21900.0,147.9792,148.1567,147.353,147.353,21900.0
2019-12-03 10:30:00,157.68,157.97,157.5,157.79,19550.0,147.353,147.624,147.1848,147.4558,19550.0
2019-12-03 10:40:00,157.77,157.77,156.6,156.6,24774.0,147.4371,147.4371,146.3438,146.3438,24774.0
2019-12-03 10:50:00,156.64,157.2,156.3,157.07,26801.0,146.3811,146.9045,146.0634,146.783,26801.0
2019-12-03 11:00:00,157.02,157.12,156.68,157.12,10994.0,146.7363,146.8297,146.4185,146.8297,10994.0
2019-12-03 11:10:00,157.07,157.31,156.8,157.14,19095.0,146.783,147.0073,146.5307,146.8484,19095.0
2019-12-03 11:20:00,157.08,157.3,156.81,156.89,10825.0,146.7923,146.9979,146.54,146.6148,10825.0
2019-12-03 11:30:00,156.86,157.27,156.83,157.22,8230.0,146.5867,146.9699,146.5587,146.9232,8230.0
2019-12-03 11:40:00,157.25,157.3,156.94,157.01,11161.0,146.9512,146.9979,146.6615,146.7269,11161.0
2019-12-03 11:50:00,157.01,157.04,156.61,156.71,13370.0,146.7269,146.7549,146.3531,146.4466,13370.0
2019-12-03 12:00:00,156.7,156.72,156.36,156.72,27336.0,146.4372,146.4559,146.1195,146.4559,27336.0
2019-12-03 12:10:00,156.72,156.78,156.34,156.61,19237.0,146.4559,146.512,146.1008,146.3531,19237.0
2019-12-03 12:20:00,156.6,156.64,156.46,156.61,13750.0,146.3438,146.3811,146.2129,146.3531,13750.0
2019-12-03 12:30:00,156.62,156.79,156.39,156.48,26824.0,146.3625,146.5213,146.1475,146.2316,26824.0
2019-12-03 12:40:00,156.48,156.51,155.76,155.92,79609.0,146.2316,146.2597,145.5588,145.7083,79609.0
2019-12-03 12:50:00,155.87,156.25,155.87,156.2,20634.0,145.6616,146.0167,145.6616,145.97,20634.0
2019-12-03 13:00:00,156.2,156.58,156.05,156.33,40732.0,145.97,146.3251,145.8298,146.0914,40732.0
2019-12-03 13:10:00,156.31,156.53,156.26,156.3,5616.0,146.0728,146.2783,146.026,146.0634,5616.0
2019-12-03 13:20:00,156.39,156.62,156.31,156.54,29084.0,146.1475,146.3625,146.0728,146.2877,29084.0
2019-12-03 13:30:00,156.56,156.65,156.49,156.53,8995.0,146.3064,146.3905,146.241,146.2783,8995.0
2019-12-03 13:40:00,156.52,156.58,156.34,156.38,9401.0,146.269,146.3251,146.1008,146.1382,9401.0
2019-12-03 13:50:00,156.37,156.43,156.07,156.3,16289.0,146.1288,146.1849,145.8485,146.0634,16289.0
2019-12-03 14:00:00,156.3,156.43,156.06,156.09,11401.0,146.0634,146.1849,145.8391,145.8672,11401.0
2019-12-03 14:10:00,156.11,156.31,156.07,156.08,10147.0,145.8859,146.0728,145.8485,145.8578,10147.0
2019-12-03 14:20:00,156.06,156.06,155.77,155.86,17020.0,145.8391,145.8391,145.5681,145.6522,17020.0
2019-12-03 14:30:00,155.8,155.94,155.64,155.69,20596.0,145.5962,145.727,145.4466,145.4934,20596.0
2019-12-03 14:40:00,155.72,155.89,155.69,155.82,29638.0,145.5214,145.6803,145.4934,145.6148,29638.0
2019-12-03 14:50:00,155.82,156.0,155.68,155.89,17690.0,145.6148,145.7831,145.484,145.6803,17690.0
2019-12-03 15:00:00,155.86,155.87,155.56,155.64,22922.0,145.6522,145.6616,145.3719,145.4466,22922.0
2019-12-03 15:10:00,155.64,155.86,155.59,155.67,65454.0,145.4466,145.6522,145.3999,145.4747,65454.0
2019-12-03 15:20:00,155.66,156.1,155.65,156.06,80922.0,145.4653,145.8765,145.456,145.8391,80922.0
2019-12-03 15:30:00,156.06,156.39,155.93,156.07,60454.0,145.8391,146.1475,145.7176,145.8485,60454.0
2019-12-03 15:40:00,156.06,156.27,155.85,156.27,31006.0,145.8391,146.0354,145.6429,146.0354,31006.0
2019-12-03 15:50:00,156.27,156.46,156.15,156.37,183293.0,146.0354,146.2129,145.9232,146.1288,183293.0
2019-12-04 09:30:00,159.52,159.98,158.0,159.87,59619.0,149.0725,149.5024,147.6521,149.3996,59619.0
2019-12-04 09:40:00,159.86,159.89,159.05,159.41,21541.0,149.3903,149.4183,148.6333,148.9697,21541.0
2019-12-04 09:50:00,159.47,159.65,159.0,159.05,44380.0,149.0258,149.194,148.5866,148.6333,44380.0
2019-12-04 10:00:00,159.06,159.96,159.04,159.96,21932.0,148.6427,149.4837,148.624,149.4837,21932.0
2019-12-04 10:10:00,159.95,160.26,159.87,160.25,14247.0,149.4744,149.7641,149.3996,149.7547,14247.0
2019-12-04 10:20:00,160.43,160.44,160.03,160.05,15165.0,149.9229,149.9323,149.5491,149.5678,15165.0
2019-12-04 10:30:00,160.03,160.17,159.67,159.67,11872.0,149.5491,149.68,149.2127,149.2127,11872.0
2019-12-04 10:40:00,159.68,160.03,159.59,159.9,7346.0,149.222,149.5491,149.1379,149.4276,7346.0
2019-12-04 10:50:00,159.87,160.02,159.8,159.8,3576.0,149.3996,149.5398,149.3342,149.3342,3576.0
2019-12-04 11:00:00,159.91,160.16,159.66,159.66,9431.0,149.437,149.6706,149.2034,149.2034,9431.0
2019-12-04 11:10:00,159.59,159.93,159.29,159.92,11179.0,149.1379,149.4557,148.8576,149.4463,11179.0
2019-12-04 11:20:00,159.96,160.06,159.72,159.97,9171.0,149.4837,149.5772,149.2594,149.4931,9171.0
2019-12-04 11:30:00,159.95,160.12,159.94,160.03,6568.0,149.4744,149.6332,149.465,149.5491,6568.0
2019-12-04 11:40:00,160.06,160.15,159.6,159.6,7275.0,149.5772,149.6613,149.1473,149.1473,7275.0
2019-12-04 11:50:00,159.57,159.65,159.4,159.55,12327.0,149.1193,149.194,148.9604,149.1006,12327.0
2019-12-04 12:00:00,159.59,159.61,159.3,159.3,8837.0,149.1379,149.1566,148.8669,148.8669,8837.0
2019-12-04 12:10:00,159.3,159.81,159.23,159.66,13137.0,148.8669,149.3435,148.8015,149.2034,13137.0
2019-12-04 12:20:00,159.73,159.79,159.36,159.64,6451.0,149.2688,149.3248,148.923,149.1847,6451.0
2019-12-04 12:30:00,159.66,159.66,159.31,159.39,4932.0,149.2034,149.2034,148.8763,148.951,4932.0
2019-12-04 12:40:00,159.39,159.65,159.38,159.59,12929.0,148.951,149.194,148.9417,149.1379,12929.0
2019-12-04 12:50:00,159.56,160.02,159.56,159.65,14354.0,149.1099,149.5398,149.1099,149.194,14354.0
2019-12-04 13:00:00,159.7,159.76,159.58,159.64,4123.0,149.2407,149.2968,149.1286,149.1847,4123.0
2019-12-04 13:10:00,159.71,159.71,159.37,159.4,5702.0,149.2501,149.2501,148.9323,148.9604,5702.0
2019-12-04 13:20:00,159.41,159.52,159.2,159.52,12774.0,148.9697,149.0725,148.7735,149.0725,12774.0
2019-12-04 13:30:00,159.54,159.61,159.46,159.6,6825.0,149.0912,149.1566,149.0165,149.1473,6825.0
2019-12-04 13:40:00,159.59,159.66,159.46,159.53,12977.0,149.1379,149.2034,149.0165,149.0819,12977.0
2019-12-04 13:50:00,159.54,159.79,159.54,159.61,23362.0,149.0912,149.3248,149.0912,149.1566,23362.0
2019-12-04 14:00:00,159.62,159.65,159.54,159.65,6102.0,149.166,149.194,149.0912,149.194,6102.0
2019-12-04 14:10:00,159.66,159.86,159.62,159.86,12549.0,149.2034,149.3903,149.166,149.3903,12549.0
2019-12-04 14:20:00,159.86,160.16,159.75,160.13,10900.0,149.3903,149.6706,149.2875,149.6426,10900.0
2019-12-04 14:30:00,160.16,160.5,160.11,160.39,17770.0,149.6706,149.9883,149.6239,149.8855,17770.0
2019-12-04 14:40:00,160.39,160.57,160.34,160.52,12177.0,149.8855,150.0538,149.8388,150.007,12177.0
2019-12-04 14:50:00,160.55,160.65,160.42,160.52,10607.0,150.0351,150.1285,149.9136,150.007,10607.0
2019-12-04 15:00:00,160.49,160.58,160.29,160.31,10005.0,149.979,150.0631,149.7921,149.8108,10005.0
2019-12-04 15:10:00,160.3,160.61,160.26,160.59,14615.0,149.8014,150.0911,149.7641,150.0724,14615.0
2019-12-04 15:20:00,160.62,160.79,160.59,160.65,20828.0,150.1005,150.2593,150.0724,150.1285,20828.0
2019-12-04 15:30:00,160.66,160.67,160.31,160.33,21511.0,150.1379,150.1472,149.8108,149.8295,21511.0
2019-12-04 15:40:00,160.31,160.31,159.98,160.11,14410.0,149.8108,149.8108,149.5024,149.6239,14410.0
2019-12-04 15:50:00,160.19,160.34,159.94,160.27,140928.0,149.6986,149.8388,149.465,149.7734,140928.0
2019-12-05 09:30:00,160.49,161.05,160.08,161.04,24791.0,149.979,150.5023,149.5958,150.493,24791.0
2019-12-05 09:40:00,161.16,161.92,161.03,161.81,11657.0,150.6051,151.3153,150.4836,151.2125,11657.0
2019-12-05 09:50:00,161.83,161.86,161.46,161.84,7588.0,151.2312,151.2593,150.8855,151.2406,7588.0
2019-12-05 10:00:00,161.83,162.29,161.33,161.55,29049.0,151.2312,151.6611,150.764,150.9696,29049.0
2019-12-05 10:10:00,161.53,161.61,161.22,161.54,10739.0,150.9509,151.0256,150.6612,150.9602,10739.0
2019-12-05 10:20:00,161.47,161.74,161.27,161.71,29227.0,150.8948,151.1471,150.7079,151.1191,29227.0
2019-12-05 10:30:00,161.69,161.96,161.55,161.55,9271.0,151.1004,151.3527,150.9696,150.9696,9271.0
2019-12-05 10:40:00,161.57,162.13,161.53,162.01,38057.0,150.9883,151.5116,150.9509,151.3994,38057.0
2019-12-05 10:50:00,162.05,162.43,161.86,162.07,54063.0,151.4368,151.7919,151.2593,151.4555,54063.0
2019-12-05 11:00:00,162.03,162.83,161.81,162.61,69332.0,151.4181,152.1657,151.2125,151.9602,69332.0
2019-12-05 11:10:00,162.62,162.62,161.66,161.67,27159.0,151.9695,151.9695,151.0724,151.0817,27159.0
2019-12-05 11:20:00,161.67,161.69,160.99,161.41,27500.0,151.0817,151.1004,150.4462,150.8387,27500.0
2019-12-05 11:30:00,161.39,161.39,161.12,161.21,5523.0,150.8201,150.8201,150.5677,150.6518,5523.0
2019-12-05 11:40:00,161.29,161.33,161.14,161.32,6024.0,150.7266,150.764,150.5864,150.7546,6024.0
2019-12-05 11:50:00,161.31,161.33,161.2,161.26,11922.0,150.7453,150.764,150.6425,150.6986,11922.0
2019-12-05 12:00:00,161.25,161.32,161.04,161.23,13079.0,150.6892,150.7546,150.493,150.6705,13079.0
2019-12-05 12:10:00,161.29,161.49,161.27,161.33,9058.0,150.7266,150.9135,150.7079,150.764,9058.0
2019-12-05 12:20:00,161.34,161.36,161.06,161.36,11980.0,150.7733,150.792,150.5117,150.792,11980.0
2019-12-05 12:30:00,161.33,161.33,161.02,161.16,5660.0,150.764,150.764,150.4743,150.6051,5660.0
2019-12-05 12:40:00,161.13,161.32,161.11,161.15,5987.0,150.5771,150.7546,150.5584,150.5958,5987.0
2019-12-05 12:50:00,161.19,161.32,161.19,161.24,13790.0,150.6332,150.7546,150.6332,150.6799,13790.0
2019-12-05 13:00:00,161.26,161.35,161.21,161.33,9810.0,150.6986,150.7827,150.6518,150.764,9810.0
2019-12-05 13:10:00,161.34,161.43,161.33,161.36,5320.0,150.7733,150.8574,150.764,150.792,5320.0
2019-12-05 13:20:00,161.3,161.42,161.29,161.32,5040.0,150.7359,150.8481,150.7266,150.7546,5040.0
2019-12-05 13:30:00,161.34,161.49,161.27,161.39,11817.0,150.7733,150.9135,150.7079,150.8201,11817.0
2019-12-05 13:40:00,161.4,161.96,161.4,161.95,46614.0,150.8294,151.3527,150.8294,151.3434,46614.0
2019-12-05 13:50:00,161.95,161.95,161.81,161.83,5658.0,151.3434,151.3434,151.2125,151.2312,5658.0
2019-12-05 14:00:00,161.77,161.86,161.7,161.72,6038.0,151.1752,151.2593,151.1097,151.1284,6038.0
2019-12-05 14:10:00,161.74,162.02,161.74,161.92,19133.0,151.1471,151.4088,151.1471,151.3153,19133.0
2019-12-05 14:20:00,161.96,161.96,161.77,161.87,13428.0,151.3527,151.3527,151.1752,151.2686,13428.0
2019-12-05 14:30:00,161.86,161.91,161.72,161.85,11236.0,151.2593,151.306,151.1284,151.2499,11236.0
2019-12-05 14:40:00,161.88,161.9,161.73,161.89,6520.0,151.278,151.2967,151.1378,151.2873,6520.0
2019-12-05 14:50:00,161.93,161.93,161.27,161.52,11544.0,151.3247,151.3247,150.7079,150.9415,11544.0
2019-12-05 15:00:00,161.47,161.67,161.42,161.59,3879.0,150.8948,151.0817,150.8481,151.007,3879.0
2019-12-05 15:10:00,161.57,161.65,161.43,161.47,6009.0,150.9883,151.063,150.8574,150.8948,6009.0
2019-12-05 15:20:00,161.45,161.55,161.36,161.38,10426.0,150.8761,150.9696,150.792,150.8107,10426.0
2019-12-05 15:30:00,161.39,161.55,161.38,161.52,11243.0,150.8201,150.9696,150.8107,150.9415,11243.0
2019-12-05 15:40:00,161.53,161.6,161.42,161.42,11856.0,150.9509,151.0163,150.8481,150.8481,11856.0
2019-12-05 15:50:00,161.45,161.6,161.34,161.57,77378.0,150.8761,151.0163,150.7733,150.9883,77378.0
2019-12-06 09:30:00,163.56,165.11,163.13,164.87,67091.0,152.8479,154.2964,152.4461,154.0721,67091.0
2019-12-06 09:40:00,165.0,165.52,164.62,164.63,30302.0,154.1936,154.6796,153.8385,153.8479,30302.0
2019-12-06 09:50:00,164.6,165.03,163.85,164.89,21333.0,153.8198,154.2217,153.1189,154.0908,21333.0
2019-12-06 10:00:00,164.75,164.89,164.13,164.13,9862.0,153.96,154.0908,153.3806,153.3806,9862.0
2019-12-06 10:10:00,164.12,164.38,163.61,163.76,9382.0,153.3713,153.6142,152.8947,153.0348,9382.0
2019-12-06 10:20:00,163.82,164.07,163.44,163.48,12437.0,153.0909,153.3245,152.7358,152.7732,12437.0
2019-12-06 10:30:00,163.56,163.73,163.49,163.5,6431.0,152.8479,153.0068,152.7825,152.7919,6431.0
2019-12-06 10:40:00,163.56,163.8,163.43,163.72,9620.0,152.8479,153.0722,152.7264,152.9975,9620.0
2019-12-06 10:50:00,163.74,164.01,163.65,164.0,6341.0,153.0161,153.2685,152.932,153.2591,6341.0
2019-12-06 11:00:00,164.02,164.23,163.63,163.73,6968.0,153.2778,153.4741,152.9133,153.0068,6968.0
2019-12-06 11:10:00,163.75,163.75,163.28,163.33,7458.0,153.0255,153.0255,152.5863,152.633,7458.0
2019-12-06 11:20:00,163.34,163.83,163.33,163.63,6795.0,152.6423,153.1002,152.633,152.9133,6795.0
2019-12-06 11:30:00,163.55,163.62,163.36,163.5,15429.0,152.8386,152.904,152.661,152.7919,15429.0
2019-12-06 11:40:00,163.36,163.36,162.98,163.03,3919.0,152.661,152.661,152.3059,152.3526,3919.0
2019-12-06 11:50:00,163.0,163.47,163.0,163.47,4357.0,152.3246,152.7638,152.3246,152.7638,4357.0
2019-12-06 12:00:00,163.48,163.5,163.2,163.2,2953.0,152.7732,152.7919,152.5115,152.5115,2953.0
2019-12-06 12:10:00,163.19,163.4,163.18,163.31,5062.0,152.5022,152.6984,152.4928,152.6143,5062.0
2019-12-06 12:20:00,163.34,163.34,163.18,163.23,4230.0,152.6423,152.6423,152.4928,152.5395,4230.0
2019-12-06 12:30:00,163.13,163.32,163.12,163.26,3035.0,152.4461,152.6237,152.4367,152.5676,3035.0
2019-12-06 12:40:00,163.26,163.36,163.07,163.36,5450.0,152.5676,152.661,152.39,152.661,5450.0
2019-12-06 12:50:00,163.39,163.42,163.05,163.2,4711.0,152.6891,152.7171,152.3713,152.5115,4711.0
2019-12-06 13:00:00,163.32,163.35,163.12,163.17,6453.0,152.6237,152.6517,152.4367,152.4835,6453.0
2019-12-06 13:10:00,163.19,163.33,163.15,163.26,20500.0,152.5022,152.633,152.4648,152.5676,20500.0
2019-12-06 13:20:00,163.17,163.32,163.06,163.32,3348.0,152.4835,152.6237,152.3807,152.6237,3348.0
2019-12-06 13:30:00,163.33,163.39,163.33,163.38,2389.0,152.633,152.6891,152.633,152.6797,2389.0
2019-12-06 13:40:00,163.37,163.37,163.23,163.23,7117.0,152.6704,152.6704,152.5395,152.5395,7117.0
2019-12-06 13:50:00,163.19,163.38,163.19,163.35,2909.0,152.5022,152.6797,152.5022,152.6517,2909.0
2019-12-06 14:00:00,163.38,163.67,163.36,163.61,4933.0,152.6797,152.9507,152.661,152.8947,4933.0
2019-12-06 14:10:00,163.59,163.59,163.26,163.34,4156.0,152.876,152.876,152.5676,152.6423,4156.0
2019-12-06 14:20:00,163.36,163.63,163.36,163.63,2891.0,152.661,152.9133,152.661,152.9133,2891.0
2019-12-06 14:30:00,163.63,163.63,163.33,163.4,5913.0,152.9133,152.9133,152.633,152.6984,5913.0
2019-12-06 14:40:00,163.28,163.28,163.16,163.18,3169.0,152.5863,152.5863,152.4741,152.4928,3169.0
2019-12-06 14:50:00,163.17,163.25,163.11,163.19,4447.0,152.4835,152.5582,152.4274,152.5022,4447.0
2019-12-06 15:00:00,163.19,163.42,163.17,163.42,4630.0,152.5022,152.7171,152.4835,152.7171,4630.0
2019-12-06 15:10:00,163.44,163.47,163.36,163.41,8116.0,152.7358,152.7638,152.661,152.7078,8116.0
2019-12-06 15:20:00,163.41,163.53,163.36,163.48,9003.0,152.7078,152.8199,152.661,152.7732,9003.0
2019-12-06 15:30:00,163.49,163.62,163.45,163.54,11472.0,152.7825,152.904,152.7451,152.8292,11472.0
2019-12-06 15:40:00,163.56,163.68,163.29,163.33,17849.0,152.8479,152.9601,152.5956,152.633,17849.0
2019-12-06 15:50:00,163.29,163.34,162.85,162.9,101649.0,152.5956,152.6423,152.1844,152.2312,101649.0
2019-12-09 09:30:00,163.33,163.57,162.76,162.81,21480.0,152.633,152.8573,152.1003,152.1471,21480.0
2019-12-09 09:40:00,162.87,162.91,162.45,162.47,9778.0,152.2031,152.2405,151.8106,151.8293,9778.0
2019-12-09 09:50:00,162.46,162.66,162.14,162.36,9410.0,151.82,152.0069,151.5209,151.7265,9410.0
2019-12-09 10:00:00,162.33,162.59,162.1,162.13,7152.0,151.6985,151.9415,151.4836,151.5116,7152.0
2019-12-09 10:10:00,162.15,162.15,161.73,161.93,19702.0,151.5303,151.5303,151.1378,151.3247,19702.0
2019-12-09 10:20:00,161.89,162.1,161.78,161.99,9107.0,151.2873,151.4836,151.1845,151.3808,9107.0
2019-12-09 10:30:00,162.01,162.3,161.77,162.28,9944.0,151.3994,151.6705,151.1752,151.6518,9944.0
2019-12-09 10:40:00,162.33,162.34,162.02,162.16,11199.0,151.6985,151.7078,151.4088,151.5396,11199.0
2019-12-09 10:50:00,162.1,162.7,162.08,162.69,10304.0,151.4836,152.0443,151.4649,152.0349,10304.0
2019-12-09 11:00:00,162.68,162.68,162.23,162.53,6720.0,152.0256,152.0256,151.605,151.8854,6720.0
2019-12-09 11:10:00,162.52,162.52,162.1,162.2,10387.0,151.876,151.876,151.4836,151.577,10387.0
2019-12-09 11:20:00,162.2,162.49,162.2,162.47,6196.0,151.577,151.848,151.577,151.8293,6196.0
2019-12-09 11:30:00,162.48,162.5,162.2,162.35,5700.0,151.8387,151.8574,151.577,151.7172,5700.0
2019-12-09 11:40:00,162.33,162.34,162.01,162.05,5400.0,151.6985,151.7078,151.3994,151.4368,5400.0
2019-12-09 11:50:00,162.01,162.29,161.98,162.23,7133.0,151.3994,151.6611,151.3714,151.605,7133.0
2019-12-09 12:00:00,162.22,162.82,162.22,162.49,7295.0,151.5957,152.1564,151.5957,151.848,7295.0
2019-12-09 12:10:00,162.48,162.73,162.48,162.65,6134.0,151.8387,152.0723,151.8387,151.9975,6134.0
2019-12-09 12:20:00,162.6,162.61,162.22,162.27,2900.0,151.9508,151.9602,151.5957,151.6424,2900.0
2019-12-09 12:30:00,162.19,162.53,162.19,162.41,6087.0,151.5677,151.8854,151.5677,151.7732,6087.0
2019-12-09 12:40:00,162.41,162.41,162.07,162.24,8517.0,151.7732,151.7732,151.4555,151.6144,8517.0
2019-12-09 12:50:00,162.25,162.4,162.2,162.39,2851.0,151.6237,151.7639,151.577,151.7546,2851.0
2019-12-09 13:00:00,162.39,162.39,162.24,162.31,2200.0,151.7546,151.7546,151.6144,151.6798,2200.0
2019-12-09 13:10:00,162.28,162.28,162.03,162.21,3866.0,151.6518,151.6518,151.4181,151.5863,3866.0
2019-12-09 13:20:00,162.21,162.26,161.95,162.23,3836.0,151.5863,151.6331,151.3434,151.605,3836.0
2019-12-09 13:30:00,162.22,162.22,161.98,162.11,15039.0,151.5957,151.5957,151.3714,151.4929,15039.0
2019-12-09 13:40:00,162.13,162.15,161.97,162.03,4300.0,151.5116,151.5303,151.3621,151.4181,4300.0
2019-12-09 13:50:00,162.0,162.05,161.89,161.95,4493.0,151.3901,151.4368,151.2873,151.3434,4493.0
2019-12-09 14:00:00,161.91,161.91,161.06,161.22,28516.0,151.306,151.306,150.5117,150.6612,28516.0
2019-12-09 14:10:00,161.23,161.31,161.07,161.18,28896.0,150.6705,150.7453,150.521,150.6238,28896.0
2019-12-09 14:20:00,161.17,161.22,160.99,161.03,21234.0,150.6145,150.6612,150.4462,150.4836,21234.0
2019-12-09 14:30:00,161.03,161.08,160.91,161.04,14461.0,150.4836,150.5304,150.3715,150.493,14461.0
2019-12-09 14:40:00,161.02,161.05,160.74,160.79,10075.0,150.4743,150.5023,150.2126,150.2593,10075.0
2019-12-09 14:50:00,160.79,160.91,160.69,160.91,9265.0,150.2593,150.3715,150.1659,150.3715,9265.0
2019-12-09 15:00:00,160.9,161.1,160.87,160.91,9581.0,150.3621,150.549,150.3341,150.3715,9581.0
2019-12-09 15:10:00,160.91,160.92,160.68,160.78,11191.0,150.3715,150.3808,150.1566,150.25,11191.0
2019-12-09 15:20:00,160.76,160.94,160.63,160.84,13662.0,150.2313,150.3995,150.1098,150.3061,13662.0
2019-12-09 15:30:00,160.81,160.89,160.66,160.76,15643.0,150.278,150.3528,150.1379,150.2313,15643.0
2019-12-09 15:40:00,160.76,161.05,160.76,160.97,20200.0,150.2313,150.5023,150.2313,150.4276,20200.0
2019-12-09 15:50:00,160.95,161.12,160.85,160.89,45026.0,150.4089,150.5677,150.3154,150.3528,45026.0
2019-12-10 09:30:00,162.29,162.59,161.43,162.15,53782.0,151.6611,151.9415,150.8574,151.5303,53782.0
2019-12-10 09:40:00,162.25,162.75,162.0,162.69,57854.0,151.6237,152.091,151.3901,152.0349,57854.0
2019-12-10 09:50:00,162.68,163.63,162.67,163.45,53739.0,152.0256,152.9133,152.0162,152.7451,53739.0
2019-12-10 10:00:00,163.5,163.56,163.16,163.32,28738.0,152.7919,152.8479,152.4741,152.6237,28738.0
2019-12-10 10:10:00,163.35,163.44,162.82,163.43,14927.0,152.6517,152.7358,152.1564,152.7264,14927.0
2019-12-10 10:20:00,163.44,164.22,163.44,164.14,19568.0,152.7358,153.4647,152.7358,153.3899,19568.0
2019-12-10 10:30:00,164.02,164.07,163.72,163.81,11535.0,153.2778,153.3245,152.9975,153.0816,11535.0
2019-12-10 10:40:00,163.86,163.99,163.55,163.71,22702.0,153.1283,153.2498,152.8386,152.9881,22702.0
2019-12-10 10:50:00,163.7,164.02,163.51,163.95,31387.0,152.9788,153.2778,152.8012,153.2124,31387.0
2019-12-10 11:00:00,163.96,164.32,163.38,163.48,10287.0,153.2217,153.5582,152.6797,152.7732,10287.0
2019-12-10 11:10:00,163.56,163.73,163.34,163.41,6881.0,152.8479,153.0068,152.6423,152.7078,6881.0
2019-12-10 11:20:00,163.45,163.63,163.31,163.58,5250.0,152.7451,152.9133,152.6143,152.8666,5250.0
2019-12-10 11:30:00,163.62,163.83,163.44,163.79,11037.0,152.904,153.1002,152.7358,153.0629,11037.0
2019-12-10 11:40:00,163.78,164.06,163.39,163.5,31263.0,153.0535,153.3152,152.6891,152.7919,31263.0
2019-12-10 11:50:00,163.61,163.88,163.6,163.72,5358.0,152.8947,153.147,152.8853,152.9975,5358.0
2019-12-10 12:00:00,163.7,163.7,163.43,163.54,8009.0,152.9788,152.9788,152.7264,152.8292,8009.0
2019-12-10 12:10:00,163.54,163.68,163.5,163.66,12696.0,152.8292,152.9601,152.7919,152.9414,12696.0
2019-12-10 12:20:00,163.64,163.68,163.46,163.54,6700.0,152.9227,152.9601,152.7545,152.8292,6700.0
2019-12-10 12:30:00,163.58,163.94,163.58,163.85,5732.0,152.8666,153.203,152.8666,153.1189,5732.0
2019-12-10 12:40:00,163.86,163.93,163.74,163.87,9655.0,153.1283,153.1937,153.0161,153.1376,9655.0
2019-12-10 12:50:00,163.9,164.04,163.8,164.01,6400.0,153.1657,153.2965,153.0722,153.2685,6400.0
2019-12-10 13:00:00,164.03,164.31,164.02,164.03,6749.0,153.2872,153.5488,153.2778,153.2872,6749.0
2019-12-10 13:10:00,164.05,164.06,163.79,163.79,8742.0,153.3058,153.3152,153.0629,153.0629,8742.0
2019-12-10 13:20:00,163.72,163.79,163.69,163.77,4419.0,152.9975,153.0629,152.9694,153.0442,4419.0
2019-12-10 13:30:00,163.74,163.74,163.45,163.48,7015.0,153.0161,153.0161,152.7451,152.7732,7015.0
2019-12-10 13:40:00,163.47,163.51,163.3,163.47,5091.0,152.7638,152.8012,152.605,152.7638,5091.0
2019-12-10 13:50:00,163.45,163.45,163.13,163.21,5027.0,152.7451,152.7451,152.4461,152.5209,5027.0
2019-12-10 14:00:00,163.24,163.43,163.22,163.3,5630.0,152.5489,152.7264,152.5302,152.605,5630.0
2019-12-10 14:10:00,163.3,163.36,163.25,163.36,5108.0,152.605,152.661,152.5582,152.661,5108.0
2019-12-10 14:20:00,163.38,163.42,163.13,163.15,6530.0,152.6797,152.7171,152.4461,152.4648,6530.0
2019-12-10 14:30:00,163.18,163.36,163.17,163.24,5100.0,152.4928,152.661,152.4835,152.5489,5100.0
2019-12-10 14:40:00,163.26,163.41,163.24,163.4,3870.0,152.5676,152.7078,152.5489,152.6984,3870.0
2019-12-10 14:50:00,163.36,163.43,163.23,163.34,5312.0,152.661,152.7264,152.5395,152.6423,5312.0
2019-12-10 15:00:00,163.31,163.34,162.96,162.96,6344.0,152.6143,152.6423,152.2872,152.2872,6344.0
2019-12-10 15:10:00,163.05,163.19,162.76,162.82,9137.0,152.3713,152.5022,152.1003,152.1564,9137.0
2019-12-10 15:20:00,162.84,162.87,162.68,162.68,6937.0,152.1751,152.2031,152.0256,152.0256,6937.0
2019-12-10 15:30:00,162.68,162.7,162.18,162.31,13781.0,152.0256,152.0443,151.5583,151.6798,13781.0
2019-12-10 15:40:00,162.38,162.57,162.38,162.54,13584.0,151.7452,151.9228,151.7452,151.8947,13584.0
2019-12-10 15:50:00,162.53,162.55,161.82,162.37,107991.0,151.8854,151.9041,151.2219,151.7359,107991.0
2019-12-11 09:30:00,162.78,164.23,162.68,164.08,22563.0,152.119,153.4741,152.0256,153.3339,22563.0
2019-12-11 09:40:00,164.04,164.39,163.85,163.95,25353.0,153.2965,153.6236,153.1189,153.2124,25353.0
2019-12-11 09:50:00,163.93,165.37,163.78,165.31,12643.0,153.1937,154.5394,153.0535,154.4833,12643.0
2019-12-11 10:00:00,165.39,165.87,165.29,165.33,26271.0,154.5581,155.0066,154.4646,154.502,26271.0
2019-12-11 10:10:00,165.32,165.65,165.12,165.44,26040.0,154.4927,154.8011,154.3058,154.6048,26040.0
2019-12-11 10:20:00,165.52,166.33,165.39,166.15,24335.0,154.6796,155.4365,154.5581,155.2683,24335.0
2019-12-11 10:30:00,166.14,166.19,165.57,165.71,11405.0,155.259,155.3057,154.7263,154.8571,11405.0
2019-12-11 10:40:00,165.71,165.97,165.7,165.84,10005.0,154.8571,155.1001,154.8478,154.9786,10005.0
2019-12-11 10:50:00,165.82,165.89,165.58,165.64,5434.0,154.9599,155.0253,154.7356,154.7917,5434.0
2019-12-11 11:00:00,165.59,165.65,165.21,165.59,8114.0,154.745,154.8011,154.3899,154.745,8114.0
2019-12-11 11:10:00,165.47,165.83,165.47,165.78,9889.0,154.6328,154.9693,154.6328,154.9225,9889.0
2019-12-11 11:20:00,165.75,165.86,165.59,165.71,8153.0,154.8945,154.9973,154.745,154.8571,8153.0
2019-12-11 11:30:00,165.74,165.79,165.63,165.67,6602.0,154.8852,154.9319,154.7824,154.8197,6602.0
2019-12-11 11:40:00,165.68,165.78,165.6,165.7,9325.0,154.8291,154.9225,154.7543,154.8478,9325.0
2019-12-11 11:50:00,165.74,165.74,165.46,165.53,6017.0,154.8852,154.8852,154.6235,154.6889,6017.0
2019-12-11 12:00:00,165.53,165.69,165.41,165.43,8270.0,154.6889,154.8384,154.5768,154.5955,8270.0
2019-12-11 12:10:00,165.43,165.6,165.32,165.52,5790.0,154.5955,154.7543,154.4927,154.6796,5790.0
2019-12-11 12:20:00,165.48,165.84,165.48,165.82,8515.0,154.6422,154.9786,154.6422,154.9599,8515.0
2019-12-11 12:30:00,165.79,165.81,165.61,165.65,5582.0,154.9319,154.9506,154.7637,154.8011,5582.0
2019-12-11 12:40:00,165.62,165.73,165.56,165.7,7560.0,154.773,154.8758,154.7169,154.8478,7560.0
2019-12-11 12:50:00,165.73,165.88,165.73,165.81,4915.0,154.8758,155.016,154.8758,154.9506,4915.0
2019-12-11 13:00:00,165.82,165.95,165.79,165.94,4554.0,154.9599,155.0814,154.9319,155.0721,4554.0
2019-12-11 13:10:00,165.97,165.97,165.72,165.81,6595.0,155.1001,155.1001,154.8665,154.9506,6595.0
2019-12-11 13:20:00,165.78,165.96,165.77,165.81,6753.0,154.9225,155.0907,154.9132,154.9506,6753.0
2019-12-11 13:30:00,165.83,165.93,165.74,165.82,6003.0,154.9693,155.0627,154.8852,154.9599,6003.0
2019-12-11 13:40:00,165.81,165.98,165.76,165.97,5946.0,154.9506,155.1094,154.9038,155.1001,5946.0
2019-12-11 13:50:00,165.97,165.98,165.78,165.97,11510.0,155.1001,155.1094,154.9225,155.1001,11510.0
2019-12-11 14:00:00,165.95,166.2,165.82,166.2,14541.0,155.0814,155.315,154.9599,155.315,14541.0
2019-12-11 14:10:00,166.17,166.49,166.17,166.42,10167.0,155.287,155.586,155.287,155.5206,10167.0
2019-12-11 14:20:00,166.42,166.84,166.42,166.84,12608.0,155.5206,155.9131,155.5206,155.9131,12608.0
2019-12-11 14:30:00,166.8,166.9,166.56,166.81,13771.0,155.8757,155.9692,155.6515,155.8851,13771.0
2019-12-11 14:40:00,166.82,167.0,166.64,166.8,9650.0,155.8944,156.0626,155.7262,155.8757,9650.0
2019-12-11 14:50:00,166.8,167.08,166.76,166.98,10272.0,155.8757,156.1374,155.8384,156.0439,10272.0
2019-12-11 15:00:00,167.05,167.19,166.96,166.96,14576.0,156.1094,156.2402,156.0253,156.0253,14576.0
2019-12-11 15:10:00,166.96,166.97,166.62,166.67,9028.0,156.0253,156.0346,155.7075,155.7542,9028.0
2019-12-11 15:20:00,166.69,167.12,166.67,167.07,11168.0,155.7729,156.1748,155.7542,156.1281,11168.0
2019-12-11 15:30:00,167.11,167.13,166.97,167.04,18687.0,156.1654,156.1841,156.0346,156.1,18687.0
2019-12-11 15:40:00,167.02,167.16,166.86,166.88,20394.0,156.0813,156.2122,155.9318,155.9505,20394.0
2019-12-11 15:50:00,166.95,167.43,166.95,167.13,82413.0,156.0159,156.4645,156.0159,156.1841,82413.0
2019-12-12 09:30:00,166.98,170.54,166.69,170.36,62691.0,156.0439,159.3708,155.7729,159.2026,62691.0
2019-12-12 09:40:00,170.52,170.52,168.65,168.74,33023.0,159.3521,159.3521,157.6046,157.6887,33023.0
2019-12-12 09:50:00,168.87,170.86,168.52,170.86,38163.0,157.8102,159.6698,157.4831,159.6698,38163.0
2019-12-12 10:00:00,170.88,171.92,170.53,170.84,47634.0,159.6885,160.6604,159.3614,159.6511,47634.0
2019-12-12 10:10:00,170.84,171.74,170.84,171.21,27932.0,159.6511,160.4922,159.6511,159.9969,27932.0
2019-12-12 10:20:00,171.24,171.59,171.07,171.22,31008.0,160.0249,160.352,159.8661,160.0063,31008.0
2019-12-12 10:30:00,171.16,171.16,170.65,170.92,12055.0,159.9502,159.9502,159.4736,159.7259,12055.0
2019-12-12 10:40:00,170.97,171.04,170.38,170.59,16455.0,159.7726,159.838,159.2213,159.4175,16455.0
2019-12-12 10:50:00,170.55,171.2,170.47,170.8,11652.0,159.3801,159.9876,159.3054,159.6138,11652.0
2019-12-12 11:00:00,170.84,170.84,170.3,170.33,15280.0,159.6511,159.6511,159.1465,159.1745,15280.0
2019-12-12 11:10:00,170.33,170.45,169.96,170.45,23935.0,159.1745,159.2867,158.8288,159.2867,23935.0
2019-12-12 11:20:00,170.42,170.43,169.85,169.86,12638.0,159.2586,159.268,158.726,158.7353,12638.0
2019-12-12 11:30:00,169.8,169.95,169.57,169.86,47039.0,158.6793,158.8194,158.4643,158.7353,47039.0
2019-12-12 11:40:00,169.86,169.88,169.5,169.69,10940.0,158.7353,158.754,158.3989,158.5765,10940.0
2019-12-12 11:50:00,169.57,169.86,169.26,169.78,7746.0,158.4643,158.7353,158.1746,158.6606,7746.0
2019-12-12 12:00:00,169.75,169.85,169.31,169.67,7814.0,158.6325,158.726,158.2213,158.5578,7814.0
2019-12-12 12:10:00,169.68,169.68,169.44,169.49,27120.0,158.5671,158.5671,158.3428,158.3896,27120.0
2019-12-12 12:20:00,169.49,169.51,169.08,169.31,25730.0,158.3896,158.4082,158.0064,158.2213,25730.0
2019-12-12 12:30:00,169.32,170.02,169.32,169.95,26661.0,158.2307,158.8848,158.2307,158.8194,26661.0
2019-12-12 12:40:00,170.02,170.14,169.94,170.14,6063.0,158.8848,158.997,158.8101,158.997,6063.0
2019-12-12 12:50:00,170.14,170.23,169.78,169.85,12242.0,158.997,159.0811,158.6606,158.726,12242.0
2019-12-12 13:00:00,169.85,170.32,169.85,170.21,25169.0,158.726,159.1652,158.726,159.0624,25169.0
2019-12-12 13:10:00,170.24,170.52,170.22,170.44,24610.0,159.0904,159.3521,159.0717,159.2773,24610.0
2019-12-12 13:20:00,170.42,170.56,170.27,170.49,13181.0,159.2586,159.3895,159.1185,159.3241,13181.0
2019-12-12 13:30:00,170.44,170.68,170.4,170.43,19870.0,159.2773,159.5016,159.24,159.268,19870.0
2019-12-12 13:40:00,170.45,170.68,170.02,170.21,67888.0,159.2867,159.5016,158.8848,159.0624,67888.0
2019-12-12 13:50:00,170.35,170.48,170.28,170.46,9909.0,159.1932,159.3147,159.1278,159.296,9909.0
2019-12-12 14:00:00,170.39,170.46,170.24,170.26,13552.0,159.2306,159.296,159.0904,159.1091,13552.0
2019-12-12 14:10:00,170.28,170.47,170.08,170.17,25197.0,159.1278,159.3054,158.9409,159.025,25197.0
2019-12-12 14:20:00,170.15,170.27,170.05,170.27,24126.0,159.0063,159.1185,158.9129,159.1185,24126.0
2019-12-12 14:30:00,170.28,171.26,170.22,170.66,56378.0,159.1278,160.0436,159.0717,159.4829,56378.0
2019-12-12 14:40:00,170.68,171.08,170.62,170.63,12682.0,159.5016,159.8754,159.4456,159.4549,12682.0
2019-12-12 14:50:00,170.65,170.85,170.45,170.65,25531.0,159.4736,159.6605,159.2867,159.4736,25531.0
2019-12-12 15:00:00,170.65,170.9,170.59,170.81,14435.0,159.4736,159.7072,159.4175,159.6231,14435.0
2019-12-12 15:10:00,170.82,170.83,170.56,170.79,12755.0,159.6325,159.6418,159.3895,159.6044,12755.0
2019-12-12 15:20:00,170.79,171.04,170.79,171.01,12107.0,159.6044,159.838,159.6044,159.81,12107.0
2019-12-12 15:30:00,171.02,171.08,170.76,170.97,17165.0,159.8194,159.8754,159.5764,159.7726,17165.0
2019-12-12 15:40:00,170.94,171.6,170.77,171.54,41370.0,159.7446,160.3614,159.5857,160.3053,41370.0
2019-12-12 15:50:00,171.56,171.88,171.46,171.46,58959.0,160.324,160.623,160.2305,160.2305,58959.0
2019-12-13 09:30:00,170.95,171.47,170.12,171.47,39896.0,159.7539,160.2399,158.9783,160.2399,39896.0
2019-12-13 09:40:00,171.4,171.71,171.06,171.5,15227.0,160.1745,160.4642,159.8567,160.2679,15227.0
2019-12-13 09:50:00,171.5,172.36,171.33,172.02,13598.0,160.2679,161.0716,160.1091,160.7539,13598.0
2019-12-13 10:00:00,171.98,173.09,171.7,172.76,28719.0,160.7165,161.7538,160.4548,161.4454,28719.0
2019-12-13 10:10:00,172.92,173.02,171.81,172.57,15969.0,161.5949,161.6884,160.5576,161.2678,15969.0
2019-12-13 10:20:00,172.53,172.82,172.18,172.18,15260.0,161.2305,161.5015,160.9034,160.9034,15260.0
2019-12-13 10:30:00,172.04,172.12,171.1,171.36,11487.0,160.7726,160.8473,159.8941,160.1371,11487.0
2019-12-13 10:40:00,171.09,172.12,171.09,171.53,20191.0,159.8848,160.8473,159.8848,160.296,20191.0
2019-12-13 10:50:00,171.46,171.58,170.87,170.9,16871.0,160.2305,160.3427,159.6792,159.7072,16871.0
2019-12-13 11:00:00,170.89,171.24,170.83,171.12,11004.0,159.6979,160.0249,159.6418,159.9128,11004.0
2019-12-13 11:10:00,171.19,171.4,170.68,170.73,13139.0,159.9782,160.1745,159.5016,159.5483,13139.0
2019-12-13 11:20:00,170.7,170.79,170.15,170.38,10157.0,159.5203,159.6044,159.0063,159.2213,10157.0
2019-12-13 11:30:00,170.25,170.7,170.15,170.65,14915.0,159.0998,159.5203,159.0063,159.4736,14915.0
2019-12-13 11:40:00,170.74,170.83,170.46,170.51,4707.0,159.5577,159.6418,159.296,159.3428,4707.0
2019-12-13 11:50:00,170.57,170.83,170.34,170.79,8252.0,159.3988,159.6418,159.1839,159.6044,8252.0
2019-12-13 12:00:00,170.82,171.02,170.58,170.75,20953.0,159.6325,159.8194,159.4082,159.567,20953.0
2019-12-13 12:10:00,170.79,170.97,170.73,170.96,9412.0,159.6044,159.7726,159.5483,159.7633,9412.0
2019-12-13 12:20:00,170.98,171.14,170.85,170.85,14638.0,159.782,159.9315,159.6605,159.6605,14638.0
2019-12-13 12:30:00,171.01,171.35,171.0,171.35,8365.0,159.81,160.1277,159.8007,160.1277,8365.0
2019-12-13 12:40:00,171.32,171.46,170.84,170.94,11356.0,160.0997,160.2305,159.6511,159.7446,11356.0
2019-12-13 12:50:00,170.89,171.52,170.89,171.51,10534.0,159.6979,160.2866,159.6979,160.2773,10534.0
2019-12-13 13:00:00,171.51,171.65,171.4,171.47,7137.0,160.2773,160.4081,160.1745,160.2399,7137.0
2019-12-13 13:10:00,171.46,171.61,171.29,171.35,4909.0,160.2305,160.3707,160.0717,160.1277,4909.0
2019-12-13 13:20:00,171.36,171.63,171.29,171.31,6216.0,160.1371,160.3894,160.0717,160.0904,6216.0
2019-12-13 13:30:00,171.31,171.45,171.24,171.36,7255.0,160.0904,160.2212,160.0249,160.1371,7255.0
2019-12-13 13:40:00,171.41,171.42,171.16,171.31,5401.0,160.1838,160.1932,159.9502,160.0904,5401.0
2019-12-13 13:50:00,171.36,171.55,171.16,171.22,5766.0,160.1371,160.3146,159.9502,160.0063,5766.0
2019-12-13 14:00:00,171.22,171.37,171.11,171.34,15802.0,160.0063,160.1464,159.9035,160.1184,15802.0
2019-12-13 14:10:00,171.36,171.48,171.31,171.34,6705.0,160.1371,160.2492,160.0904,160.1184,6705.0
2019-12-13 14:20:00,171.38,171.49,171.17,171.18,3370.0,160.1558,160.2586,159.9595,159.9689,3370.0
2019-12-13 14:30:00,171.19,171.25,171.1,171.13,5558.0,159.9782,160.0343,159.8941,159.9221,5558.0
2019-12-13 14:40:00,171.13,171.47,171.08,171.33,17111.0,159.9221,160.2399,159.8754,160.1091,17111.0
2019-12-13 14:50:00,171.28,171.42,171.26,171.33,5807.0,160.0623,160.1932,160.0436,160.1091,5807.0
2019-12-13 15:00:00,171.39,171.56,171.39,171.45,5511.0,160.1651,160.324,160.1651,160.2212,5511.0
2019-12-13 15:10:00,171.43,171.47,171.32,171.34,8688.0,160.2025,160.2399,160.0997,160.1184,8688.0
2019-12-13 15:20:00,171.32,171.41,171.25,171.25,9017.0,160.0997,160.1838,160.0343,160.0343,9017.0
2019-12-13 15:30:00,171.23,171.48,171.22,171.48,25002.0,160.0156,160.2492,160.0063,160.2492,25002.0
2019-12-13 15:40:00,171.48,171.56,171.38,171.39,17615.0,160.2492,160.324,160.1558,160.1651,17615.0
2019-12-13 15:50:00,171.41,171.52,171.12,171.25,76520.0,160.1838,160.2866,159.9128,160.0343,76520.0
2019-12-16 09:30:00,174.74,175.0,173.12,174.17,44697.0,163.2957,163.5387,161.7818,162.763,44697.0
2019-12-16 09:40:00,174.07,174.8,173.99,174.48,49158.0,162.6696,163.3518,162.5948,163.0527,49158.0
2019-12-16 09:50:00,174.52,174.59,173.45,173.59,27635.0,163.0901,163.1555,162.0902,162.221,27635.0
2019-12-16 10:00:00,173.61,174.04,173.61,174.0,13320.0,162.2397,162.6416,162.2397,162.6042,13320.0
2019-12-16 10:10:00,173.95,174.3,173.94,174.14,9616.0,162.5575,162.8845,162.5481,162.735,9616.0
2019-12-16 10:20:00,174.14,174.27,174.0,174.08,17552.0,162.735,162.8565,162.6042,162.6789,17552.0
2019-12-16 10:30:00,174.07,174.07,173.53,173.66,15071.0,162.6696,162.6696,162.165,162.2865,15071.0
2019-12-16 10:40:00,173.69,173.91,173.44,173.44,5326.0,162.3145,162.5201,162.0809,162.0809,5326.0
2019-12-16 10:50:00,173.55,173.67,173.47,173.57,10076.0,162.1837,162.2958,162.1089,162.2023,10076.0
2019-12-16 11:00:00,173.58,173.81,173.46,173.46,16123.0,162.2117,162.4266,162.0995,162.0995,16123.0
2019-12-16 11:10:00,173.4,173.66,173.26,173.56,7824.0,162.0435,162.2865,161.9126,162.193,7824.0
2019-12-16 11:20:00,173.56,173.84,173.46,173.84,9082.0,162.193,162.4547,162.0995,162.4547,9082.0
2019-12-16 11:30:00,173.83,173.89,173.73,173.83,4581.0,162.4453,162.5014,162.3519,162.4453,4581.0
2019-12-16 11:40:00,173.79,173.83,173.55,173.56,4084.0,162.4079,162.4453,162.1837,162.193,4084.0
2019-12-16 11:50:00,173.54,173.74,173.43,173.73,5101.0,162.1743,162.3612,162.0715,162.3519,5101.0
2019-12-16 12:00:00,173.71,174.04,173.71,173.91,6899.0,162.3332,162.6416,162.3332,162.5201,6899.0
2019-12-16 12:10:00,173.91,174.02,173.79,173.95,5286.0,162.5201,162.6229,162.4079,162.5575,5286.0
2019-12-16 12:20:00,173.93,174.1,173.93,174.0,5340.0,162.5388,162.6976,162.5388,162.6042,5340.0
2019-12-16 12:30:00,174.02,174.14,173.97,174.11,5890.0,162.6229,162.735,162.5761,162.707,5890.0
2019-12-16 12:40:00,174.13,174.13,173.86,173.89,6255.0,162.7257,162.7257,162.4734,162.5014,6255.0
2019-12-16 12:50:00,173.93,174.02,173.91,173.93,8504.0,162.5388,162.6229,162.5201,162.5388,8504.0
2019-12-16 13:00:00,173.93,174.2,173.92,174.17,21633.0,162.5388,162.7911,162.5294,162.763,21633.0
2019-12-16 13:10:00,174.17,174.37,173.9,174.0,25859.0,162.763,162.95,162.5107,162.6042,25859.0
2019-12-16 13:20:00,174.0,174.04,173.9,173.96,23116.0,162.6042,162.6416,162.5107,162.5668,23116.0
2019-12-16 13:30:00,173.96,174.01,173.56,173.73,26890.0,162.5668,162.6135,162.193,162.3519,26890.0
2019-12-16 13:40:00,173.73,173.76,173.56,173.56,5717.0,162.3519,162.3799,162.193,162.193,5717.0
2019-12-16 13:50:00,173.53,173.55,173.41,173.5,7111.0,162.165,162.1837,162.0528,162.1369,7111.0
2019-12-16 14:00:00,173.5,173.51,173.45,173.45,8652.0,162.1369,162.1463,162.0902,162.0902,8652.0
2019-12-16 14:10:00,173.47,173.67,173.41,173.52,24057.0,162.1089,162.2958,162.0528,162.1556,24057.0
2019-12-16 14:20:00,173.57,173.63,173.44,173.59,24153.0,162.2023,162.2584,162.0809,162.221,24153.0
2019-12-16 14:30:00,173.61,173.66,173.5,173.5,6249.0,162.2397,162.2865,162.1369,162.1369,6249.0
2019-12-16 14:40:00,173.49,173.57,173.07,173.07,11399.0,162.1276,162.2023,161.7351,161.7351,11399.0
2019-12-16 14:50:00,173.06,173.06,172.73,172.75,7633.0,161.7257,161.7257,161.4174,161.436,7633.0
2019-12-16 15:00:00,172.74,172.83,172.64,172.72,5914.0,161.4267,161.5108,161.3333,161.408,5914.0
2019-12-16 15:10:00,172.77,172.85,172.65,172.68,6871.0,161.4547,161.5295,161.3426,161.3706,6871.0
2019-12-16 15:20:00,172.68,172.75,172.49,172.52,6504.0,161.3706,161.436,161.1931,161.2211,6504.0
2019-12-16 15:30:00,172.5,172.64,172.46,172.56,9880.0,161.2024,161.3333,161.165,161.2585,9880.0
2019-12-16 15:40:00,172.58,172.58,172.31,172.54,11380.0,161.2772,161.2772,161.0249,161.2398,11380.0
2019-12-16 15:50:00,172.68,172.82,172.03,172.03,44982.0,161.3706,161.5015,160.7632,160.7632,44982.0
2019-12-17 09:30:00,172.07,174.49,172.07,174.47,40668.0,160.8006,163.0621,160.8006,163.0434,40668.0
2019-12-17 09:40:00,174.46,175.13,174.09,174.7,40877.0,163.0341,163.6602,162.6883,163.2583,40877.0
2019-12-17 09:50:00,174.68,175.04,174.32,174.37,17960.0,163.2396,163.5761,162.9032,162.95,17960.0
2019-12-17 10:00:00,174.3,174.9,174.2,174.63,37720.0,162.8845,163.4452,162.7911,163.1929,37720.0
2019-12-17 10:10:00,174.66,175.43,174.39,175.42,40640.0,163.221,163.9405,162.9686,163.9312,40640.0
2019-12-17 10:20:00,175.41,175.43,174.87,174.87,41306.0,163.9218,163.9405,163.4172,163.4172,41306.0
2019-12-17 10:30:00,174.87,174.95,174.57,174.77,29942.0,163.4172,163.492,163.1369,163.3238,29942.0
2019-12-17 10:40:00,174.77,174.88,174.49,174.55,11843.0,163.3238,163.4265,163.0621,163.1182,11843.0
2019-12-17 10:50:00,174.54,175.09,174.54,174.86,16361.0,163.1088,163.6228,163.1088,163.4079,16361.0
2019-12-17 11:00:00,174.75,174.82,174.2,174.2,8229.0,163.3051,163.3705,162.7911,162.7911,8229.0
2019-12-17 11:10:00,174.13,174.13,173.83,173.86,5947.0,162.7257,162.7257,162.4453,162.4734,5947.0
2019-12-17 11:20:00,173.82,173.91,173.58,173.67,10052.0,162.436,162.5201,162.2117,162.2958,10052.0
2019-12-17 11:30:00,173.73,173.94,173.6,173.71,4468.0,162.3519,162.5481,162.2304,162.3332,4468.0
2019-12-17 11:40:00,173.77,173.96,173.69,173.88,7650.0,162.3892,162.5668,162.3145,162.492,7650.0
2019-12-17 11:50:00,173.88,173.93,173.66,173.74,19614.0,162.492,162.5388,162.2865,162.3612,19614.0
2019-12-17 12:00:00,173.75,174.29,173.74,174.23,37567.0,162.3706,162.8752,162.3612,162.8191,37567.0
2019-12-17 12:10:00,174.26,174.73,174.26,174.73,8471.0,162.8472,163.2864,162.8472,163.2864,8471.0
2019-12-17 12:20:00,174.76,174.92,174.76,174.87,11101.0,163.3144,163.4639,163.3144,163.4172,11101.0
2019-12-17 12:30:00,174.81,174.92,174.81,174.86,7433.0,163.3611,163.4639,163.3611,163.4079,7433.0
2019-12-17 12:40:00,174.91,175.04,174.82,174.85,8761.0,163.4546,163.5761,163.3705,163.3985,8761.0
2019-12-17 12:50:00,174.85,175.07,174.78,175.07,7294.0,163.3985,163.6041,163.3331,163.6041,7294.0
2019-12-17 13:00:00,175.07,175.07,174.82,174.82,7250.0,163.6041,163.6041,163.3705,163.3705,7250.0
2019-12-17 13:10:00,174.82,174.82,174.67,174.77,5050.0,163.3705,163.3705,163.2303,163.3238,5050.0
2019-12-17 13:20:00,174.79,174.98,174.7,174.9,26882.0,163.3424,163.52,163.2583,163.4452,26882.0
2019-12-17 13:30:00,174.87,175.11,174.81,175.0,14214.0,163.4172,163.6415,163.3611,163.5387,14214.0
2019-12-17 13:40:00,175.05,175.23,174.91,174.95,18964.0,163.5854,163.7536,163.4546,163.492,18964.0
2019-12-17 13:50:00,174.98,175.05,174.85,175.0,17059.0,163.52,163.5854,163.3985,163.5387,17059.0
2019-12-17 14:00:00,175.05,175.13,174.91,175.09,9937.0,163.5854,163.6602,163.4546,163.6228,9937.0
2019-12-17 14:10:00,175.1,175.34,175.08,175.22,9100.0,163.6321,163.8564,163.6135,163.7443,9100.0
2019-12-17 14:20:00,175.23,175.25,175.12,175.14,6015.0,163.7536,163.7723,163.6508,163.6695,6015.0
2019-12-17 14:30:00,175.16,175.38,175.11,175.38,6626.0,163.6882,163.8938,163.6415,163.8938,6626.0
2019-12-17 14:40:00,175.39,175.8,175.38,175.54,34676.0,163.9031,164.2863,163.8938,164.0433,34676.0
2019-12-17 14:50:00,175.54,175.61,175.48,175.6,7655.0,164.0433,164.1087,163.9873,164.0994,7655.0
2019-12-17 15:00:00,175.6,175.84,175.6,175.66,12718.0,164.0994,164.3237,164.0994,164.1555,12718.0
2019-12-17 15:10:00,175.65,175.73,175.54,175.68,9234.0,164.1461,164.2209,164.0433,164.1742,9234.0
2019-12-17 15:20:00,175.71,175.84,175.62,175.73,9613.0,164.2022,164.3237,164.1181,164.2209,9613.0
2019-12-17 15:30:00,175.74,175.94,175.69,175.92,32127.0,164.2302,164.4171,164.1835,164.3984,32127.0
2019-12-17 15:40:00,175.91,176.04,175.77,175.95,27222.0,164.3891,164.5106,164.2583,164.4265,27222.0
2019-12-17 15:50:00,175.98,176.12,175.85,175.96,84769.0,164.4545,164.5853,164.333,164.4358,84769.0
2019-12-18 09:30:00,175.9,176.41,175.5,176.41,36356.0,164.3797,164.8563,164.0059,164.8563,36356.0
2019-12-18 09:40:00,176.25,176.61,176.16,176.6,31359.0,164.7068,165.0432,164.6227,165.0339,31359.0
2019-12-18 09:50:00,176.55,176.93,176.44,176.69,11074.0,164.9872,165.3423,164.8844,165.118,11074.0
2019-12-18 10:00:00,176.69,176.81,176.01,176.21,61351.0,165.118,165.2301,164.4825,164.6694,61351.0
2019-12-18 10:10:00,176.24,176.73,175.96,176.65,19628.0,164.6975,165.1554,164.4358,165.0806,19628.0
2019-12-18 10:20:00,176.69,176.83,176.43,176.65,15239.0,165.118,165.2488,164.875,165.0806,15239.0
2019-12-18 10:30:00,176.65,177.14,176.45,177.14,20808.0,165.0806,165.5385,164.8937,165.5385,20808.0
2019-12-18 10:40:00,177.18,177.47,177.08,177.36,13074.0,165.5759,165.8469,165.4825,165.7441,13074.0
2019-12-18 10:50:00,177.36,177.46,177.29,177.33,9769.0,165.7441,165.8376,165.6787,165.7161,9769.0
2019-12-18 11:00:00,177.36,177.46,176.85,176.89,10359.0,165.7441,165.8376,165.2675,165.3049,10359.0
2019-12-18 11:10:00,176.88,177.25,176.71,177.01,27850.0,165.2956,165.6413,165.1367,165.417,27850.0
2019-12-18 11:20:00,176.93,177.15,176.76,176.76,15923.0,165.3423,165.5479,165.1834,165.1834,15923.0
2019-12-18 11:30:00,176.8,176.91,176.65,176.91,29407.0,165.2208,165.3236,165.0806,165.3236,29407.0
2019-12-18 11:40:00,176.93,176.97,176.74,176.87,5665.0,165.3423,165.3797,165.1647,165.2862,5665.0
2019-12-18 11:50:00,176.89,176.94,176.42,176.45,36513.0,165.3049,165.3516,164.8657,164.8937,36513.0
2019-12-18 12:00:00,176.46,176.57,176.35,176.57,15680.0,164.9031,165.0059,164.8003,165.0059,15680.0
2019-12-18 12:10:00,176.56,176.83,176.49,176.77,22245.0,164.9965,165.2488,164.9311,165.1928,22245.0
2019-12-18 12:20:00,176.79,176.99,176.58,176.86,28099.0,165.2115,165.3984,165.0152,165.2769,28099.0
2019-12-18 12:30:00,176.91,176.97,176.73,176.9,17406.0,165.3236,165.3797,165.1554,165.3143,17406.0
2019-12-18 12:40:00,176.9,176.9,176.77,176.78,12104.0,165.3143,165.3143,165.1928,165.2021,12104.0
2019-12-18 12:50:00,176.8,176.93,176.7,176.7,7255.0,165.2208,165.3423,165.1274,165.1274,7255.0
2019-12-18 13:00:00,176.7,176.7,176.46,176.56,15348.0,165.1274,165.1274,164.9031,164.9965,15348.0
2019-12-18 13:10:00,176.56,176.71,176.51,176.7,7397.0,164.9965,165.1367,164.9498,165.1274,7397.0
2019-12-18 13:20:00,176.7,176.8,176.56,176.7,8109.0,165.1274,165.2208,164.9965,165.1274,8109.0
2019-12-18 13:30:00,176.66,176.66,176.54,176.65,5997.0,165.09,165.09,164.9778,165.0806,5997.0
2019-12-18 13:40:00,176.72,176.72,176.42,176.5,18370.0,165.146,165.146,164.8657,164.9405,18370.0
2019-12-18 13:50:00,176.49,176.53,176.24,176.28,8640.0,164.9311,164.9685,164.6975,164.7349,8640.0
2019-12-18 14:00:00,176.28,176.29,176.11,176.14,5007.0,164.7349,164.7442,164.576,164.604,5007.0
2019-12-18 14:10:00,176.16,176.26,176.1,176.19,5062.0,164.6227,164.7162,164.5666,164.6508,5062.0
2019-12-18 14:20:00,176.17,176.17,176.03,176.12,4337.0,164.6321,164.6321,164.5012,164.5853,4337.0
2019-12-18 14:30:00,176.11,176.29,176.11,176.18,6756.0,164.576,164.7442,164.576,164.6414,6756.0
2019-12-18 14:40:00,176.2,176.27,175.96,176.01,8077.0,164.6601,164.7255,164.4358,164.4825,8077.0
2019-12-18 14:50:00,176.0,176.0,175.36,175.45,22533.0,164.4732,164.4732,163.8751,163.9592,22533.0
2019-12-18 15:00:00,175.45,175.57,175.39,175.57,6489.0,163.9592,164.0714,163.9031,164.0714,6489.0
2019-12-18 15:10:00,175.57,175.65,175.46,175.56,7969.0,164.0714,164.1461,163.9686,164.062,7969.0
2019-12-18 15:20:00,175.57,175.66,175.46,175.66,8917.0,164.0714,164.1555,163.9686,164.1555,8917.0
2019-12-18 15:30:00,175.67,175.68,175.44,175.56,8279.0,164.1648,164.1742,163.9499,164.062,8279.0
2019-12-18 15:40:00,175.56,175.62,175.35,175.51,9923.0,164.062,164.1181,163.8658,164.0153,9923.0
2019-12-18 15:50:00,175.48,175.54,175.26,175.26,130254.0,163.9873,164.0433,163.7817,163.7817,130254.0
2019-12-19 09:30:00,175.7,176.22,173.94,173.96,33262.0,164.1928,164.6788,162.5481,162.5668,33262.0
2019-12-19 09:40:00,173.97,174.54,173.63,173.76,31435.0,162.5761,163.1088,162.2584,162.3799,31435.0
2019-12-19 09:50:00,173.58,173.58,172.93,173.12,20772.0,162.2117,162.2117,161.6043,161.7818,20772.0
2019-12-19 10:00:00,173.06,173.78,173.06,173.28,30968.0,161.7257,162.3986,161.7257,161.9313,30968.0
2019-12-19 10:10:00,173.22,173.39,172.95,173.34,15796.0,161.8753,162.0341,161.623,161.9874,15796.0
2019-12-19 10:20:00,173.28,173.76,173.28,173.76,22431.0,161.9313,162.3799,161.9313,162.3799,22431.0
2019-12-19 10:30:00,173.86,173.95,173.22,173.28,11506.0,162.4734,162.5575,161.8753,161.9313,11506.0
2019-12-19 10:40:00,173.27,173.53,172.86,173.41,13053.0,161.922,162.165,161.5388,162.0528,13053.0
2019-12-19 10:50:00,173.43,173.66,173.39,173.49,5660.0,162.0715,162.2865,162.0341,162.1276,5660.0
2019-12-19 11:00:00,173.5,173.52,173.35,173.37,6416.0,162.1369,162.1556,161.9968,162.0154,6416.0
2019-12-19 11:10:00,173.32,173.58,173.21,173.58,58549.0,161.9687,162.2117,161.8659,162.2117,58549.0
2019-12-19 11:20:00,173.61,173.96,173.61,173.85,5962.0,162.2397,162.5668,162.2397,162.464,5962.0
2019-12-19 11:30:00,173.89,174.29,173.85,174.17,9147.0,162.5014,162.8752,162.464,162.763,9147.0
2019-12-19 11:40:00,174.14,174.4,174.0,174.36,13608.0,162.735,162.978,162.6042,162.9406,13608.0
2019-12-19 11:50:00,174.43,174.83,174.4,174.79,10089.0,163.006,163.3798,162.978,163.3424,10089.0
2019-12-19 12:00:00,174.82,175.08,174.82,175.06,9323.0,163.3705,163.6135,163.3705,163.5948,9323.0
2019-12-19 12:10:00,175.03,175.29,175.03,175.26,28897.0,163.5667,163.8097,163.5667,163.7817,28897.0
2019-12-19 12:20:00,175.27,175.32,174.74,175.05,29869.0,163.791,163.8377,163.2957,163.5854,29869.0
2019-12-19 12:30:00,175.03,175.21,174.86,175.21,17380.0,163.5667,163.7349,163.4079,163.7349,17380.0
2019-12-19 12:40:00,175.16,175.2,174.96,175.1,5992.0,163.6882,163.7256,163.5013,163.6321,5992.0
2019-12-19 12:50:00,175.09,175.16,175.01,175.12,8160.0,163.6228,163.6882,163.548,163.6508,8160.0
2019-12-19 13:00:00,175.12,175.32,175.11,175.28,13437.0,163.6508,163.8377,163.6415,163.8004,13437.0
2019-12-19 13:10:00,175.24,175.53,175.24,175.42,8470.0,163.763,164.034,163.763,163.9312,8470.0
2019-12-19 13:20:00,175.34,175.34,175.18,175.24,8058.0,163.8564,163.8564,163.7069,163.763,8058.0
2019-12-19 13:30:00,175.22,175.34,175.16,175.25,7877.0,163.7443,163.8564,163.6882,163.7723,7877.0
2019-12-19 13:40:00,175.27,175.29,174.97,174.99,7717.0,163.791,163.8097,163.5107,163.5293,7717.0
2019-12-19 13:50:00,174.97,174.97,174.82,174.9,9507.0,163.5107,163.5107,163.3705,163.4452,9507.0
2019-12-19 14:00:00,174.88,175.07,174.87,175.04,3700.0,163.4265,163.6041,163.4172,163.5761,3700.0
2019-12-19 14:10:00,175.04,175.4,175.04,175.39,6285.0,163.5761,163.9125,163.5761,163.9031,6285.0
2019-12-19 14:20:00,175.39,175.4,175.26,175.28,3759.0,163.9031,163.9125,163.7817,163.8004,3759.0
2019-12-19 14:30:00,175.27,175.28,175.19,175.27,4310.0,163.791,163.8004,163.7162,163.791,4310.0
2019-12-19 14:40:00,175.26,175.31,175.23,175.3,6647.0,163.7817,163.8284,163.7536,163.819,6647.0
2019-12-19 14:50:00,175.3,175.39,175.16,175.25,12156.0,163.819,163.9031,163.6882,163.7723,12156.0
2019-12-19 15:00:00,175.26,175.63,175.26,175.5,7818.0,163.7817,164.1274,163.7817,164.0059,7818.0
2019-12-19 15:10:00,175.46,175.49,175.37,175.37,9928.0,163.9686,163.9966,163.8845,163.8845,9928.0
2019-12-19 15:20:00,175.38,175.4,175.25,175.25,7016.0,163.8938,163.9125,163.7723,163.7723,7016.0
2019-12-19 15:30:00,175.27,175.52,175.22,175.41,16183.0,163.791,164.0246,163.7443,163.9218,16183.0
2019-12-19 15:40:00,175.43,175.44,175.24,175.3,18613.0,163.9405,163.9499,163.763,163.819,18613.0
2019-12-19 15:50:00,175.34,175.47,175.02,175.46,93174.0,163.8564,163.9779,163.5574,163.9686,93174.0
2019-12-20 09:30:00,176.82,176.85,174.97,176.07,238971.0,165.2395,165.2675,163.5107,164.5386,238971.0
2019-12-20 09:40:00,175.95,176.04,175.09,175.68,18961.0,164.4265,164.5106,163.6228,164.1742,18961.0
2019-12-20 09:50:00,175.71,176.75,175.6,176.38,16726.0,164.2022,165.1741,164.0994,164.8283,16726.0
2019-12-20 10:00:00,176.37,176.99,176.29,176.68,17671.0,164.819,165.3984,164.7442,165.1087,17671.0
2019-12-20 10:10:00,176.63,176.71,176.01,176.01,19878.0,165.0619,165.1367,164.4825,164.4825,19878.0
2019-12-20 10:20:00,176.09,176.55,176.01,176.38,20859.0,164.5573,164.9872,164.4825,164.8283,20859.0
2019-12-20 10:30:00,176.38,176.59,176.09,176.32,13063.0,164.8283,165.0246,164.5573,164.7722,13063.0
2019-12-20 10:40:00,176.4,176.67,176.25,176.46,12078.0,164.847,165.0993,164.7068,164.9031,12078.0
2019-12-20 10:50:00,176.46,176.59,176.37,176.5,13718.0,164.9031,165.0246,164.819,164.9405,13718.0
2019-12-20 11:00:00,176.48,177.14,176.41,177.07,17317.0,164.9218,165.5385,164.8563,165.4731,17317.0
2019-12-20 11:10:00,177.13,177.36,177.09,177.24,10278.0,165.5292,165.7441,165.4918,165.632,10278.0
2019-12-20 11:20:00,177.26,177.36,176.88,176.88,11294.0,165.6507,165.7441,165.2956,165.2956,11294.0
2019-12-20 11:30:00,176.96,177.11,176.6,176.6,9446.0,165.3703,165.5105,165.0339,165.0339,9446.0
2019-12-20 11:40:00,176.53,176.64,176.36,176.56,10777.0,164.9685,165.0713,164.8096,164.9965,10777.0
2019-12-20 11:50:00,176.6,176.7,176.48,176.53,7371.0,165.0339,165.1274,164.9218,164.9685,7371.0
2019-12-20 12:00:00,176.65,176.81,176.63,176.79,8749.0,165.0806,165.2301,165.0619,165.2115,8749.0
2019-12-20 12:10:00,176.79,176.79,176.34,176.38,20955.0,165.2115,165.2115,164.7909,164.8283,20955.0
2019-12-20 12:20:00,176.37,176.55,176.37,176.48,12982.0,164.819,164.9872,164.819,164.9218,12982.0
2019-12-20 12:30:00,176.5,176.58,176.41,176.45,24416.0,164.9405,165.0152,164.8563,164.8937,24416.0
2019-12-20 12:40:00,176.43,176.79,176.42,176.66,16734.0,164.875,165.2115,164.8657,165.09,16734.0
2019-12-20 12:50:00,176.69,176.92,176.69,176.92,4888.0,165.118,165.3329,165.118,165.3329,4888.0
2019-12-20 13:00:00,176.93,177.17,176.82,177.16,7057.0,165.3423,165.5666,165.2395,165.5572,7057.0
2019-12-20 13:10:00,177.18,177.43,177.04,177.43,25102.0,165.5759,165.8095,165.4451,165.8095,25102.0
2019-12-20 13:20:00,177.4,177.67,177.37,177.59,7627.0,165.7815,166.0338,165.7535,165.9591,7627.0
2019-12-20 13:30:00,177.61,177.71,177.56,177.59,7066.0,165.9778,166.0712,165.931,165.9591,7066.0
2019-12-20 13:40:00,177.63,177.84,177.59,177.83,9843.0,165.9964,166.1927,165.9591,166.1833,9843.0
2019-12-20 13:50:00,177.84,177.84,177.63,177.7,6917.0,166.1927,166.1927,165.9964,166.0619,6917.0
2019-12-20 14:00:00,177.7,177.72,177.53,177.6,6734.0,166.0619,166.0805,165.903,165.9684,6734.0
2019-12-20 14:10:00,177.6,177.64,177.14,177.18,12204.0,165.9684,166.0058,165.5385,165.5759,12204.0
2019-12-20 14:20:00,177.16,177.18,177.02,177.04,7291.0,165.5572,165.5759,165.4264,165.4451,7291.0
2019-12-20 14:30:00,177.15,177.49,177.11,177.49,22353.0,165.5479,165.8656,165.5105,165.8656,22353.0
2019-12-20 14:40:00,177.44,177.63,177.23,177.62,13659.0,165.8189,165.9964,165.6226,165.9871,13659.0
2019-12-20 14:50:00,177.61,177.84,177.52,177.57,17261.0,165.9778,166.1927,165.8936,165.9404,17261.0
2019-12-20 15:00:00,177.56,177.58,177.45,177.48,8245.0,165.931,165.9497,165.8282,165.8563,8245.0
2019-12-20 15:10:00,177.5,177.51,177.23,177.38,11726.0,165.875,165.8843,165.6226,165.7628,11726.0
2019-12-20 15:20:00,177.34,177.42,177.24,177.25,14945.0,165.7254,165.8002,165.632,165.6413,14945.0
2019-12-20 15:30:00,177.22,177.33,177.02,177.19,31808.0,165.6133,165.7161,165.4264,165.5853,31808.0
2019-12-20 15:40:00,177.22,177.53,177.19,177.53,23585.0,165.6133,165.903,165.5853,165.903,23585.0
2019-12-20 15:50:00,177.54,177.59,176.97,177.47,124822.0,165.9123,165.9591,165.3797,165.8469,124822.0
2019-12-23 09:30:00,178.86,179.04,177.85,178.99,33356.0,167.1459,167.3141,166.202,167.2674,33356.0
2019-12-23 09:40:00,179.01,179.14,178.3,178.64,19514.0,167.2861,167.4075,166.6226,166.9403,19514.0
2019-12-23 09:50:00,178.71,179.13,178.66,178.92,14013.0,167.0057,167.3982,166.959,167.202,14013.0
2019-12-23 10:00:00,178.83,179.12,178.69,178.84,14445.0,167.1179,167.3889,166.987,167.1272,14445.0
2019-12-23 10:10:00,178.89,179.13,178.51,179.09,42261.0,167.1739,167.3982,166.8188,167.3608,42261.0
2019-12-23 10:20:00,179.13,179.24,178.72,178.75,12699.0,167.3982,167.501,167.0151,167.0431,12699.0
2019-12-23 10:30:00,178.74,178.83,178.47,178.47,5295.0,167.0337,167.1179,166.7814,166.7814,5295.0
2019-12-23 10:40:00,178.5,178.55,178.02,178.16,9801.0,166.8095,166.8562,166.3609,166.4917,9801.0
2019-12-23 10:50:00,178.18,178.39,178.04,178.34,8661.0,166.5104,166.7067,166.3796,166.6599,8661.0
2019-12-23 11:00:00,178.32,178.34,177.96,177.99,6511.0,166.6413,166.6599,166.3048,166.3329,6511.0
2019-12-23 11:10:00,177.97,178.0,177.79,177.83,6427.0,166.3142,166.3422,166.146,166.1833,6427.0
2019-12-23 11:20:00,177.83,177.85,177.63,177.78,9900.0,166.1833,166.202,165.9964,166.1366,9900.0
2019-12-23 11:30:00,177.79,178.02,177.77,178.01,5140.0,166.146,166.3609,166.1273,166.3516,5140.0
2019-12-23 11:40:00,177.97,178.13,177.97,178.07,5570.0,166.3142,166.4637,166.3142,166.4076,5570.0
2019-12-23 11:50:00,178.06,178.47,178.06,178.43,14734.0,166.3983,166.7814,166.3983,166.744,14734.0
2019-12-23 12:00:00,178.42,178.72,178.33,178.72,7724.0,166.7347,167.0151,166.6506,167.0151,7724.0
2019-12-23 12:10:00,178.64,178.91,178.63,178.88,6963.0,166.9403,167.1926,166.9309,167.1646,6963.0
2019-12-23 12:20:00,178.92,178.98,178.53,178.6,16939.0,167.202,167.258,166.8375,166.9029,16939.0
2019-12-23 12:30:00,178.58,178.65,178.23,178.23,5600.0,166.8842,166.9496,166.5571,166.5571,5600.0
2019-12-23 12:40:00,178.23,178.47,178.23,178.38,4628.0,166.5571,166.7814,166.5571,166.6973,4628.0
2019-12-23 12:50:00,178.41,178.41,178.16,178.19,4522.0,166.7254,166.7254,166.4917,166.5198,4522.0
2019-12-23 13:00:00,178.21,178.3,178.17,178.27,4414.0,166.5385,166.6226,166.5011,166.5945,4414.0
2019-12-23 13:10:00,178.29,178.76,178.29,178.76,13248.0,166.6132,167.0524,166.6132,167.0524,13248.0
2019-12-23 13:20:00,178.75,178.96,178.74,178.96,8904.0,167.0431,167.2393,167.0337,167.2393,8904.0
2019-12-23 13:30:00,178.94,179.07,178.9,178.9,9258.0,167.2206,167.3421,167.1833,167.1833,9258.0
2019-12-23 13:40:00,178.9,178.9,178.31,178.31,6200.0,167.1833,167.1833,166.6319,166.6319,6200.0
2019-12-23 13:50:00,178.36,178.45,178.16,178.16,7672.0,166.6786,166.7627,166.4917,166.4917,7672.0
2019-12-23 14:00:00,178.18,178.42,178.17,178.29,8214.0,166.5104,166.7347,166.5011,166.6132,8214.0
2019-12-23 14:10:00,178.26,178.41,178.19,178.21,6732.0,166.5852,166.7254,166.5198,166.5385,6732.0
2019-12-23 14:20:00,178.18,178.23,178.1,178.2,5820.0,166.5104,166.5571,166.4357,166.5291,5820.0
2019-12-23 14:30:00,178.21,178.24,177.87,177.9,6749.0,166.5385,166.5665,166.2207,166.2488,6749.0
2019-12-23 14:40:00,177.9,177.97,177.8,177.93,6200.0,166.2488,166.3142,166.1553,166.2768,6200.0
2019-12-23 14:50:00,177.94,178.01,177.85,177.9,8351.0,166.2861,166.3516,166.202,166.2488,8351.0
2019-12-23 15:00:00,177.9,178.02,177.85,177.87,5704.0,166.2488,166.3609,166.202,166.2207,5704.0
2019-12-23 15:10:00,177.85,177.86,177.53,177.53,12737.0,166.202,166.2114,165.903,165.903,12737.0
2019-12-23 15:20:00,177.54,177.62,177.45,177.46,26871.0,165.9123,165.9871,165.8282,165.8376,26871.0
2019-12-23 15:30:00,177.46,177.48,177.12,177.14,14489.0,165.8376,165.8563,165.5198,165.5385,14489.0
2019-12-23 15:40:00,177.16,177.26,177.02,177.02,17197.0,165.5572,165.6507,165.4264,165.4264,17197.0
2019-12-23 15:50:00,177.08,177.28,176.9,177.11,76478.0,165.4825,165.6694,165.3143,165.5105,76478.0
2019-12-24 09:30:00,177.79,177.79,177.08,177.39,11028.0,166.146,166.146,165.4825,165.7722,11028.0
2019-12-24 09:40:00,177.14,177.23,176.28,176.28,5739.0,165.5385,165.6226,164.7349,164.7349,5739.0
2019-12-24 09:50:00,176.29,177.48,176.29,177.31,4366.0,164.7442,165.8563,164.7442,165.6974,4366.0
2019-12-24 10:00:00,177.36,177.63,177.02,177.12,3800.0,165.7441,165.9964,165.4264,165.5198,3800.0
2019-12-24 10:10:00,177.19,177.38,176.88,176.94,7672.0,165.5853,165.7628,165.2956,165.3516,7672.0
2019-12-24 10:20:00,176.96,177.0,176.54,176.59,15005.0,165.3703,165.4077,164.9778,165.0246,15005.0
2019-12-24 10:30:00,176.63,177.03,176.62,176.91,5917.0,165.0619,165.4357,165.0526,165.3236,5917.0
2019-12-24 10:40:00,176.9,177.47,176.89,177.11,5982.0,165.3143,165.8469,165.3049,165.5105,5982.0
2019-12-24 10:50:00,177.08,177.42,176.89,177.39,5938.0,165.4825,165.8002,165.3049,165.7722,5938.0
2019-12-24 11:00:00,177.47,177.57,177.22,177.27,5767.0,165.8469,165.9404,165.6133,165.66,5767.0
2019-12-24 11:10:00,177.26,177.64,177.26,177.49,3069.0,165.6507,166.0058,165.6507,165.8656,3069.0
2019-12-24 11:20:00,177.45,177.48,177.27,177.48,6156.0,165.8282,165.8563,165.66,165.8563,6156.0
2019-12-24 11:30:00,177.53,177.61,177.48,177.55,5637.0,165.903,165.9778,165.8563,165.9217,5637.0
2019-12-24 11:40:00,177.6,177.87,177.55,177.61,5124.0,165.9684,166.2207,165.9217,165.9778,5124.0
2019-12-24 11:50:00,177.61,177.74,177.53,177.58,6753.0,165.9778,166.0992,165.903,165.9497,6753.0
2019-12-24 12:00:00,177.59,177.71,177.5,177.56,3785.0,165.9591,166.0712,165.875,165.931,3785.0
2019-12-24 12:10:00,177.56,177.71,177.52,177.55,2272.0,165.931,166.0712,165.8936,165.9217,2272.0
2019-12-24 12:20:00,177.56,177.85,177.56,177.85,4886.0,165.931,166.202,165.931,166.202,4886.0
2019-12-24 12:30:00,177.84,177.88,177.64,177.68,6814.0,166.1927,166.2301,166.0058,166.0432,6814.0
2019-12-24 12:40:00,177.67,177.69,177.5,177.56,4035.0,166.0338,166.0525,165.875,165.931,4035.0
2019-12-24 12:50:00,177.58,178.19,177.58,178.02,16735.0,165.9497,166.5198,165.9497,166.3609,16735.0
2019-12-26 09:30:00,178.58,178.74,177.51,178.0,10804.0,166.8842,167.0337,165.8843,166.3422,10804.0
2019-12-26 09:40:00,178.04,178.62,178.04,178.34,11250.0,166.3796,166.9216,166.3796,166.6599,11250.0
2019-12-26 09:50:00,178.34,178.53,178.14,178.41,10369.0,166.6599,166.8375,166.473,166.7254,10369.0
2019-12-26 10:00:00,178.4,178.48,178.02,178.04,3334.0,166.716,166.7908,166.3609,166.3796,3334.0
2019-12-26 10:10:00,178.03,178.27,177.79,178.27,6678.0,166.3702,166.5945,166.146,166.5945,6678.0
2019-12-26 10:20:00,178.22,178.66,178.16,178.57,7112.0,166.5478,166.959,166.4917,166.8749,7112.0
2019-12-26 10:30:00,178.49,178.57,178.3,178.36,6764.0,166.8001,166.8749,166.6226,166.6786,6764.0
2019-12-26 10:40:00,178.32,178.44,178.32,178.4,1378.0,166.6413,166.7534,166.6413,166.716,1378.0
2019-12-26 10:50:00,178.33,178.5,178.33,178.49,8099.0,166.6506,166.8095,166.6506,166.8001,8099.0
2019-12-26 11:00:00,178.56,178.8,178.56,178.7,3227.0,166.8655,167.0898,166.8655,166.9964,3227.0
2019-12-26 11:10:00,178.71,178.79,178.51,178.62,3400.0,167.0057,167.0805,166.8188,166.9216,3400.0
2019-12-26 11:20:00,178.59,178.63,178.5,178.62,2500.0,166.8936,166.9309,166.8095,166.9216,2500.0
2019-12-26 11:30:00,178.67,178.71,178.45,178.48,2402.0,166.9683,167.0057,166.7627,166.7908,2402.0
2019-12-26 11:40:00,178.48,178.5,178.27,178.28,3391.0,166.7908,166.8095,166.5945,166.6039,3391.0
2019-12-26 11:50:00,178.25,178.26,178.06,178.16,3630.0,166.5758,166.5852,166.3983,166.4917,3630.0
2019-12-26 12:00:00,178.16,178.16,177.87,177.89,3415.0,166.4917,166.4917,166.2207,166.2394,3415.0
2019-12-26 12:10:00,177.84,177.84,177.3,177.44,8033.0,166.1927,166.1927,165.6881,165.8189,8033.0
2019-12-26 12:20:00,177.5,177.5,177.36,177.42,4109.0,165.875,165.875,165.7441,165.8002,4109.0
2019-12-26 12:30:00,177.44,177.69,177.44,177.64,7027.0,165.8189,166.0525,165.8189,166.0058,7027.0
2019-12-26 12:40:00,177.56,177.63,177.19,177.3,17341.0,165.931,165.9964,165.5853,165.6881,17341.0
2019-12-26 12:50:00,177.24,177.4,177.14,177.35,5750.0,165.632,165.7815,165.5385,165.7348,5750.0
2019-12-26 13:00:00,177.37,177.93,177.33,177.86,19893.0,165.7535,166.2768,165.7161,166.2114,19893.0
2019-12-26 13:10:00,177.9,178.14,177.9,178.06,2872.0,166.2488,166.473,166.2488,166.3983,2872.0
2019-12-26 13:20:00,178.1,178.24,178.05,178.22,2518.0,166.4357,166.5665,166.3889,166.5478,2518.0
2019-12-26 13:30:00,178.21,178.4,178.21,178.4,3668.0,166.5385,166.716,166.5385,166.716,3668.0
2019-12-26 13:40:00,178.46,178.5,178.31,178.49,5474.0,166.7721,166.8095,166.6319,166.8001,5474.0
2019-12-26 13:50:00,178.45,178.7,178.45,178.67,1700.0,166.7627,166.9964,166.7627,166.9683,1700.0
2019-12-26 14:00:00,178.68,178.74,178.59,178.6,2125.0,166.9777,167.0337,166.8936,166.9029,2125.0
2019-12-26 14:10:00,178.59,178.66,178.59,178.61,1840.0,166.8936,166.959,166.8936,166.9123,1840.0
2019-12-26 14:20:00,178.6,178.7,178.56,178.61,4618.0,166.9029,166.9964,166.8655,166.9123,4618.0
2019-12-26 14:30:00,178.61,178.67,178.56,178.64,1545.0,166.9123,166.9683,166.8655,166.9403,1545.0
2019-12-26 14:40:00,178.62,178.68,178.58,178.66,3681.0,166.9216,166.9777,166.8842,166.959,3681.0
2019-12-26 14:50:00,178.66,178.66,178.39,178.51,6643.0,166.959,166.959,166.7067,166.8188,6643.0
2019-12-26 15:00:00,178.5,178.58,178.26,178.29,6237.0,166.8095,166.8842,166.5852,166.6132,6237.0
2019-12-26 15:10:00,178.28,178.34,178.23,178.34,2069.0,166.6039,166.6599,166.5571,166.6599,2069.0
2019-12-26 15:20:00,178.37,178.44,178.3,178.33,5946.0,166.688,166.7534,166.6226,166.6506,5946.0
2019-12-26 15:30:00,178.36,178.42,178.36,178.4,5696.0,166.6786,166.7347,166.6786,166.716,5696.0
2019-12-26 15:40:00,178.4,178.5,178.37,178.43,11670.0,166.716,166.8095,166.688,166.744,11670.0
2019-12-26 15:50:00,178.4,178.78,178.32,178.74,47833.0,166.716,167.0711,166.6413,167.0337,47833.0
2019-12-27 09:30:00,179.25,179.71,178.9,179.55,15902.0,167.5103,167.9402,167.1833,167.7907,15902.0
2019-12-27 09:40:00,179.53,179.53,179.09,179.39,12317.0,167.772,167.772,167.3608,167.6412,12317.0
2019-12-27 09:50:00,179.4,179.4,177.88,177.88,14431.0,167.6505,167.6505,166.2301,166.2301,14431.0
2019-12-27 10:00:00,177.94,178.22,177.56,177.77,11144.0,166.2861,166.5478,165.931,166.1273,11144.0
2019-12-27 10:10:00,177.71,178.39,177.71,178.26,6759.0,166.0712,166.7067,166.0712,166.5852,6759.0
2019-12-27 10:20:00,178.16,178.49,177.84,177.95,8587.0,166.4917,166.8001,166.1927,166.2955,8587.0
2019-12-27 10:30:00,178.0,178.1,177.51,177.89,14209.0,166.3422,166.4357,165.8843,166.2394,14209.0
2019-12-27 10:40:00,177.62,177.85,177.59,177.73,3800.0,165.9871,166.202,165.9591,166.0899,3800.0
2019-12-27 10:50:00,177.63,177.88,177.63,177.72,2522.0,165.9964,166.2301,165.9964,166.0805,2522.0
2019-12-27 11:00:00,177.7,177.91,177.7,177.91,4102.0,166.0619,166.2581,166.0619,166.2581,4102.0
2019-12-27 11:10:00,177.87,177.91,177.36,177.44,9193.0,166.2207,166.2581,165.7441,165.8189,9193.0
2019-12-27 11:20:00,177.41,177.56,177.4,177.42,7074.0,165.7909,165.931,165.7815,165.8002,7074.0
2019-12-27 11:30:00,177.38,177.96,177.38,177.69,12269.0,165.7628,166.3048,165.7628,166.0525,12269.0
2019-12-27 11:40:00,177.77,177.79,177.57,177.71,6630.0,166.1273,166.146,165.9404,166.0712,6630.0
2019-12-27 11:50:00,177.7,178.11,177.7,178.11,11118.0,166.0619,166.445,166.0619,166.445,11118.0
2019-12-27 12:00:00,178.03,178.1,177.61,177.69,3058.0,166.3702,166.4357,165.9778,166.0525,3058.0
2019-12-27 12:10:00,177.72,177.86,177.7,177.83,41335.0,166.0805,166.2114,166.0619,166.1833,41335.0
2019-12-27 12:20:00,177.85,177.85,177.55,177.72,3740.0,166.202,166.202,165.9217,166.0805,3740.0
2019-12-27 12:30:00,177.75,177.9,177.72,177.83,3350.0,166.1086,166.2488,166.0805,166.1833,3350.0
2019-12-27 12:40:00,177.85,178.15,177.85,178.11,4416.0,166.202,166.4824,166.202,166.445,4416.0
2019-12-27 12:50:00,178.11,178.29,178.1,178.29,2400.0,166.445,166.6132,166.4357,166.6132,2400.0
2019-12-27 13:00:00,178.25,178.37,178.16,178.33,2744.0,166.5758,166.688,166.4917,166.6506,2744.0
2019-12-27 13:10:00,178.34,178.34,178.0,178.0,2864.0,166.6599,166.6599,166.3422,166.3422,2864.0
2019-12-27 13:20:00,178.03,178.16,177.97,178.09,3900.0,166.3702,166.4917,166.3142,166.4263,3900.0
2019-12-27 13:30:00,178.06,178.26,178.06,178.21,3202.0,166.3983,166.5852,166.3983,166.5385,3202.0
2019-12-27 13:40:00,178.25,178.31,178.18,178.22,3500.0,166.5758,166.6319,166.5104,166.5478,3500.0
2019-12-27 13:50:00,178.27,178.49,178.18,178.38,6507.0,166.5945,166.8001,166.5104,166.6973,6507.0
2019-12-27 14:00:00,178.33,178.37,178.12,178.13,3700.0,166.6506,166.688,166.4544,166.4637,3700.0
2019-12-27 14:10:00,178.13,178.3,178.09,178.3,3831.0,166.4637,166.6226,166.4263,166.6226,3831.0
2019-12-27 14:20:00,178.34,178.52,178.34,178.44,3344.0,166.6599,166.8282,166.6599,166.7534,3344.0
2019-12-27 14:30:00,178.45,178.82,178.45,178.78,4100.0,166.7627,167.1085,166.7627,167.0711,4100.0
2019-12-27 14:40:00,178.82,178.95,178.79,178.94,6644.0,167.1085,167.23,167.0805,167.2206,6644.0
2019-12-27 14:50:00,178.87,178.92,178.76,178.88,5680.0,167.1552,167.202,167.0524,167.1646,5680.0
2019-12-27 15:00:00,178.88,178.92,178.71,178.73,4310.0,167.1646,167.202,167.0057,167.0244,4310.0
2019-12-27 15:10:00,178.61,178.87,178.56,178.84,3896.0,166.9123,167.1552,166.8655,167.1272,3896.0
2019-12-27 15:20:00,178.88,178.89,178.64,178.74,6487.0,167.1646,167.1739,166.9403,167.0337,6487.0
2019-12-27 15:30:00,178.7,178.74,178.59,178.59,9020.0,166.9964,167.0337,166.8936,166.8936,9020.0
2019-12-27 15:40:00,178.63,178.69,178.28,178.32,12076.0,166.9309,166.987,166.6039,166.6413,12076.0
2019-12-27 15:50:00,178.25,178.59,178.01,178.59,41423.0,166.5758,166.8936,166.3516,166.8936,41423.0
2019-12-30 09:30:00,178.02,178.4,176.28,176.29,26087.0,166.3609,166.716,164.7349,164.7442,26087.0
2019-12-30 09:40:00,176.5,176.89,175.51,175.8,9353.0,164.9405,165.3049,164.0153,164.2863,9353.0
2019-12-30 09:50:00,175.65,176.43,175.23,175.93,21491.0,164.1461,164.875,163.7536,164.4078,21491.0
2019-12-30 10:00:00,176.18,176.95,175.94,176.83,12260.0,164.6414,165.361,164.4171,165.2488,12260.0
2019-12-30 10:10:00,176.94,176.95,176.11,176.76,12409.0,165.3516,165.361,164.576,165.1834,12409.0
2019-12-30 10:20:00,176.71,177.3,176.71,177.2,8993.0,165.1367,165.6881,165.1367,165.5946,8993.0
2019-12-30 10:30:00,177.35,177.82,177.11,177.82,6520.0,165.7348,166.174,165.5105,166.174,6520.0
2019-12-30 10:40:00,177.83,177.95,177.51,177.58,14679.0,166.1833,166.2955,165.8843,165.9497,14679.0
2019-12-30 10:50:00,177.54,177.78,177.23,177.78,7514.0,165.9123,166.1366,165.6226,166.1366,7514.0
2019-12-30 11:00:00,177.79,177.84,177.58,177.77,6429.0,166.146,166.1927,165.9497,166.1273,6429.0
2019-12-30 11:10:00,177.79,178.34,177.79,178.27,15022.0,166.146,166.6599,166.146,166.5945,15022.0
2019-12-30 11:20:00,178.29,178.92,178.19,178.39,20857.0,166.6132,167.202,166.5198,166.7067,20857.0
2019-12-30 11:30:00,178.38,178.45,178.01,178.15,8088.0,166.6973,166.7627,166.3516,166.4824,8088.0
2019-12-30 11:40:00,178.2,178.52,177.98,178.52,33054.0,166.5291,166.8282,166.3235,166.8282,33054.0
2019-12-30 11:50:00,178.45,178.67,178.29,178.31,6715.0,166.7627,166.9683,166.6132,166.6319,6715.0
2019-12-30 12:00:00,178.35,178.62,178.35,178.56,1800.0,166.6693,166.9216,166.6693,166.8655,1800.0
2019-12-30 12:10:00,178.59,178.68,178.12,178.15,26999.0,166.8936,166.9777,166.4544,166.4824,26999.0
2019-12-30 12:20:00,178.06,178.32,177.97,178.16,7061.0,166.3983,166.6413,166.3142,166.4917,7061.0
2019-12-30 12:30:00,178.24,178.32,178.2,178.27,4346.0,166.5665,166.6413,166.5291,166.5945,4346.0
2019-12-30 12:40:00,178.18,178.35,178.18,178.32,4072.0,166.5104,166.6693,166.5104,166.6413,4072.0
2019-12-30 12:50:00,178.28,178.37,177.96,177.96,6308.0,166.6039,166.688,166.3048,166.3048,6308.0
2019-12-30 13:00:00,177.95,178.22,177.88,178.13,4886.0,166.2955,166.5478,166.2301,166.4637,4886.0
2019-12-30 13:10:00,178.25,178.39,178.17,178.24,3130.0,166.5758,166.7067,166.5011,166.5665,3130.0
2019-12-30 13:20:00,178.2,178.4,178.16,178.16,7598.0,166.5291,166.716,166.4917,166.4917,7598.0
2019-12-30 13:30:00,178.19,178.51,178.17,178.51,5880.0,166.5198,166.8188,166.5011,166.8188,5880.0
2019-12-30 13:40:00,178.61,178.61,178.29,178.34,6292.0,166.9123,166.9123,166.6132,166.6599,6292.0
2019-12-30 13:50:00,178.44,178.56,178.36,178.41,10324.0,166.7534,166.8655,166.6786,166.7254,10324.0
2019-12-30 14:00:00,178.37,178.37,178.16,178.31,8528.0,166.688,166.688,166.4917,166.6319,8528.0
2019-12-30 14:10:00,178.37,178.42,178.24,178.36,6440.0,166.688,166.7347,166.5665,166.6786,6440.0
2019-12-30 14:20:00,178.33,178.43,178.26,178.43,4369.0,166.6506,166.744,166.5852,166.744,4369.0
2019-12-30 14:30:00,178.44,178.44,178.25,178.42,5372.0,166.7534,166.7534,166.5758,166.7347,5372.0
2019-12-30 14:40:00,178.41,178.5,178.28,178.41,15350.0,166.7254,166.8095,166.6039,166.7254,15350.0
2019-12-30 14:50:00,178.39,178.47,178.28,178.28,5666.0,166.7067,166.7814,166.6039,166.6039,5666.0
2019-12-30 15:00:00,178.27,178.5,178.25,178.44,7366.0,166.5945,166.8095,166.5758,166.7534,7366.0
2019-12-30 15:10:00,178.46,178.55,178.35,178.44,9616.0,166.7721,166.8562,166.6693,166.7534,9616.0
2019-12-30 15:20:00,178.44,178.51,178.24,178.37,7731.0,166.7534,166.8188,166.5665,166.688,7731.0
2019-12-30 15:30:00,178.41,178.47,178.29,178.39,11143.0,166.7254,166.7814,166.6132,166.7067,11143.0
2019-12-30 15:40:00,178.39,178.5,178.34,178.47,17394.0,166.7067,166.8095,166.6599,166.7814,17394.0
2019-12-30 15:50:00,178.44,178.54,178.07,178.35,66576.0,166.7534,166.8468,166.4076,166.6693,66576.0
2019-12-31 09:30:00,177.39,178.51,176.64,178.42,13158.0,165.7722,166.8188,165.0713,166.7347,13158.0
2019-12-31 09:40:00,178.33,178.44,177.65,178.14,5708.0,166.6506,166.7534,166.0151,166.473,5708.0
2019-12-31 09:50:00,177.98,177.98,177.69,177.81,3555.0,166.3235,166.3235,166.0525,166.1647,3555.0
2019-12-31 10:00:00,177.94,177.94,177.34,177.52,8328.0,166.2861,166.2861,165.7254,165.8936,8328.0
2019-12-31 10:10:00,177.51,178.45,177.51,177.87,15213.0,165.8843,166.7627,165.8843,166.2207,15213.0
2019-12-31 10:20:00,177.9,177.9,177.31,177.4,5883.0,166.2488,166.2488,165.6974,165.7815,5883.0
2019-12-31 10:30:00,177.33,177.56,177.2,177.47,9006.0,165.7161,165.931,165.5946,165.8469,9006.0
2019-12-31 10:40:00,177.41,177.41,177.1,177.22,5982.0,165.7909,165.7909,165.5012,165.6133,5982.0
2019-12-31 10:50:00,177.13,177.23,176.77,176.93,7892.0,165.5292,165.6226,165.1928,165.3423,7892.0
2019-12-31 11:00:00,176.97,176.99,176.48,176.58,9342.0,165.3797,165.3984,164.9218,165.0152,9342.0
2019-12-31 11:10:00,176.59,176.61,176.3,176.52,7925.0,165.0246,165.0432,164.7535,164.9591,7925.0
2019-12-31 11:20:00,176.52,176.72,176.38,176.68,10545.0,164.9591,165.146,164.8283,165.1087,10545.0
2019-12-31 11:30:00,176.72,176.97,176.5,176.97,6840.0,165.146,165.3797,164.9405,165.3797,6840.0
2019-12-31 11:40:00,177.06,177.08,176.82,177.05,7456.0,165.4638,165.4825,165.2395,165.4544,7456.0
2019-12-31 11:50:00,176.96,177.36,176.96,177.36,3625.0,165.3703,165.7441,165.3703,165.7441,3625.0
2019-12-31 12:00:00,177.36,177.42,177.14,177.41,5302.0,165.7441,165.8002,165.5385,165.7909,5302.0
2019-12-31 12:10:00,177.43,177.46,177.22,177.22,5649.0,165.8095,165.8376,165.6133,165.6133,5649.0
2019-12-31 12:20:00,177.13,177.35,177.1,177.34,3186.0,165.5292,165.7348,165.5012,165.7254,3186.0
2019-12-31 12:30:00,177.38,177.63,177.38,177.63,4661.0,165.7628,165.9964,165.7628,165.9964,4661.0
2019-12-31 12:40:00,177.59,177.73,177.59,177.7,4403.0,165.9591,166.0899,165.9591,166.0619,4403.0
2019-12-31 12:50:00,177.69,177.75,177.57,177.62,4595.0,166.0525,166.1086,165.9404,165.9871,4595.0
2019-12-31 13:00:00,177.61,177.7,177.48,177.5,1833.0,165.9778,166.0619,165.8563,165.875,1833.0
2019-12-31 13:10:00,177.56,177.56,177.2,177.2,3775.0,165.931,165.931,165.5946,165.5946,3775.0
2019-12-31 13:20:00,177.12,177.31,177.11,177.21,4294.0,165.5198,165.6974,165.5105,165.604,4294.0
2019-12-31 13:30:00,177.31,177.63,177.31,177.6,3427.0,165.6974,165.9964,165.6974,165.9684,3427.0
2019-12-31 13:40:00,177.58,177.62,177.38,177.49,5970.0,165.9497,165.9871,165.7628,165.8656,5970.0
2019-12-31 13:50:00,177.52,177.6,177.48,177.52,5260.0,165.8936,165.9684,165.8563,165.8936,5260.0
2019-12-31 14:00:00,177.54,177.59,177.3,177.49,3800.0,165.9123,165.9591,165.6881,165.8656,3800.0
2019-12-31 14:10:00,177.49,177.62,177.42,177.57,4418.0,165.8656,165.9871,165.8002,165.9404,4418.0
2019-12-31 14:20:00,177.56,177.63,177.53,177.55,4000.0,165.931,165.9964,165.903,165.9217,4000.0
2019-12-31 14:30:00,177.58,177.61,177.48,177.48,8762.0,165.9497,165.9778,165.8563,165.8563,8762.0
2019-12-31 14:40:00,177.51,177.6,177.48,177.56,12831.0,165.8843,165.9684,165.8563,165.931,12831.0
2019-12-31 14:50:00,177.56,177.62,177.54,177.61,11487.0,165.931,165.9871,165.9123,165.9778,11487.0
2019-12-31 15:00:00,177.57,177.91,177.53,177.9,9044.0,165.9404,166.2581,165.903,166.2488,9044.0
2019-12-31 15:10:00,177.91,177.98,177.86,177.9,11056.0,166.2581,166.3235,166.2114,166.2488,11056.0
2019-12-31 15:20:00,177.92,177.95,177.77,177.9,10667.0,166.2674,166.2955,166.1273,166.2488,10667.0
2019-12-31 15:30:00,177.91,177.93,177.86,177.88,13393.0,166.2581,166.2768,166.2114,166.2301,13393.0
2019-12-31 15:40:00,177.89,178.21,177.86,178.06,27556.0,166.2394,166.5385,166.2114,166.3983,27556.0
2019-12-31 15:50:00,178.1,178.24,177.59,178.19,101299.0,166.4357,166.5665,165.9591,166.5198,101299.0
2020-01-02 09:30:00,180.78,182.18,180.41,181.4,48300.0,168.9401,170.2484,168.5944,169.5195,48300.0
2020-01-02 09:40:00,181.56,181.64,180.59,181.56,26299.0,169.6691,169.7438,168.7626,169.6691,26299.0
2020-01-02 09:50:00,181.68,182.7,181.57,182.55,44518.0,169.7812,170.7344,169.6784,170.5942,44518.0
2020-01-02 10:00:00,182.59,182.66,181.63,181.75,19820.0,170.6316,170.697,169.7345,169.8466,19820.0
2020-01-02 10:10:00,181.7,181.99,180.81,181.11,13071.0,169.7999,170.0709,168.9682,169.2485,13071.0
2020-01-02 10:20:00,180.88,181.07,180.3,180.62,20591.0,169.0336,169.2111,168.4916,168.7906,20591.0
2020-01-02 10:30:00,180.59,180.83,180.12,180.27,23347.0,168.7626,168.9869,168.3234,168.4635,23347.0
2020-01-02 10:40:00,180.15,180.81,180.15,180.39,26404.0,168.3514,168.9682,168.3514,168.5757,26404.0
2020-01-02 10:50:00,180.43,180.78,180.23,180.56,9277.0,168.6131,168.9401,168.4262,168.7345,9277.0
2020-01-02 11:00:00,180.56,180.91,180.5,180.89,7465.0,168.7345,169.0616,168.6785,169.0429,7465.0
2020-01-02 11:10:00,180.89,180.93,180.69,180.72,6114.0,169.0429,169.0803,168.856,168.8841,6114.0
2020-01-02 11:20:00,180.76,180.83,180.55,180.77,3534.0,168.9214,168.9869,168.7252,168.9308,3534.0
2020-01-02 11:30:00,180.79,180.86,180.02,180.32,15521.0,168.9495,169.0149,168.2299,168.5103,15521.0
2020-01-02 11:40:00,180.41,180.7,180.4,180.65,7298.0,168.5944,168.8654,168.585,168.8187,7298.0
2020-01-02 11:50:00,180.74,180.86,180.63,180.78,5137.0,168.9028,169.0149,168.8,168.9401,5137.0
2020-01-02 12:00:00,180.89,181.1,180.84,181.1,5552.0,169.0429,169.2392,168.9962,169.2392,5552.0
2020-01-02 12:10:00,181.09,181.24,181.07,181.21,6970.0,169.2298,169.37,169.2111,169.342,6970.0
2020-01-02 12:20:00,181.24,181.3,181.18,181.25,4244.0,169.37,169.4261,169.3139,169.3794,4244.0
2020-01-02 12:30:00,181.24,182.05,181.24,181.82,11978.0,169.37,170.127,169.37,169.912,11978.0
2020-01-02 12:40:00,181.73,181.94,181.73,181.73,7101.0,169.8279,170.0242,169.8279,169.8279,7101.0
2020-01-02 12:50:00,181.73,182.0,181.71,181.88,5596.0,169.8279,170.0802,169.8092,169.9681,5596.0
2020-01-02 13:00:00,181.91,181.91,181.71,181.8,2858.0,169.9961,169.9961,169.8092,169.8933,2858.0
2020-01-02 13:10:00,181.77,181.77,181.37,181.48,6004.0,169.8653,169.8653,169.4915,169.5943,6004.0
2020-01-02 13:20:00,181.51,181.86,181.45,181.69,7662.0,169.6223,169.9494,169.5663,169.7905,7662.0
2020-01-02 13:30:00,181.72,181.78,181.58,181.65,3896.0,169.8186,169.8746,169.6877,169.7532,3896.0
2020-01-02 13:40:00,181.65,181.65,181.45,181.58,7718.0,169.7532,169.7532,169.5663,169.6877,7718.0
2020-01-02 13:50:00,181.56,181.64,181.51,181.56,12922.0,169.6691,169.7438,169.6223,169.6691,12922.0
2020-01-02 14:00:00,181.59,182.26,181.58,182.16,7170.0,169.6971,170.3232,169.6877,170.2298,7170.0
2020-01-02 14:10:00,182.11,182.43,181.9,182.38,10771.0,170.183,170.4821,169.9868,170.4354,10771.0
2020-01-02 14:20:00,182.34,182.53,182.28,182.43,9411.0,170.398,170.5755,170.3419,170.4821,9411.0
2020-01-02 14:30:00,182.46,182.47,182.29,182.4,6019.0,170.5101,170.5195,170.3512,170.454,6019.0
2020-01-02 14:40:00,182.3,182.58,182.3,182.58,9252.0,170.3606,170.6223,170.3606,170.6223,9252.0
2020-01-02 14:50:00,182.59,182.69,182.37,182.43,8907.0,170.6316,170.725,170.426,170.4821,8907.0
2020-01-02 15:00:00,182.43,182.5,182.21,182.48,12397.0,170.4821,170.5475,170.2765,170.5288,12397.0
2020-01-02 15:10:00,182.49,182.6,182.45,182.47,6150.0,170.5381,170.6409,170.5008,170.5195,6150.0
2020-01-02 15:20:00,182.46,182.55,182.36,182.43,9101.0,170.5101,170.5942,170.4167,170.4821,9101.0
2020-01-02 15:30:00,182.44,182.58,182.27,182.33,8101.0,170.4914,170.6223,170.3326,170.3886,8101.0
2020-01-02 15:40:00,182.31,182.32,182.02,182.07,20642.0,170.3699,170.3793,170.0989,170.1457,20642.0
2020-01-02 15:50:00,182.2,182.63,182.13,182.58,81075.0,170.2671,170.669,170.2017,170.6223,81075.0
2020-01-03 09:30:00,179.33,179.99,178.6,179.87,41509.0,167.5851,168.2019,166.9029,168.0897,41509.0
2020-01-03 09:40:00,179.88,180.43,179.49,179.78,18178.0,168.0991,168.6131,167.7346,168.0056,18178.0
2020-01-03 09:50:00,179.59,179.7,178.66,178.79,34385.0,167.8281,167.9309,166.959,167.0805,34385.0
2020-01-03 10:00:00,178.77,178.8,177.86,178.59,34466.0,167.0618,167.0898,166.2114,166.8936,34466.0
2020-01-03 10:10:00,178.52,179.23,178.48,179.0,13346.0,166.8282,167.4917,166.7908,167.2767,13346.0
2020-01-03 10:20:00,178.98,179.28,178.68,179.28,6685.0,167.258,167.5384,166.9777,167.5384,6685.0
2020-01-03 10:30:00,179.34,179.7,179.27,179.4,33974.0,167.5944,167.9309,167.529,167.6505,33974.0
2020-01-03 10:40:00,179.4,179.82,179.31,179.37,17147.0,167.6505,168.043,167.5664,167.6225,17147.0
2020-01-03 10:50:00,179.31,179.5,179.1,179.44,19426.0,167.5664,167.744,167.3702,167.6879,19426.0
2020-01-03 11:00:00,179.37,179.37,179.19,179.26,4891.0,167.6225,167.6225,167.4543,167.5197,4891.0
2020-01-03 11:10:00,179.19,179.69,179.01,179.69,9818.0,167.4543,167.9215,167.2861,167.9215,9818.0
2020-01-03 11:20:00,179.69,180.16,179.67,180.01,10870.0,167.9215,168.3607,167.9028,168.2206,10870.0
2020-01-03 11:30:00,180.09,180.34,180.05,180.28,3413.0,168.2953,168.529,168.2579,168.4729,3413.0
2020-01-03 11:40:00,180.24,180.42,179.74,180.1,19357.0,168.4355,168.6037,167.9683,168.3047,19357.0
2020-01-03 11:50:00,180.14,180.24,180.04,180.14,2685.0,168.3421,168.4355,168.2486,168.3421,2685.0
2020-01-03 12:00:00,180.09,180.74,180.09,180.66,5795.0,168.2953,168.9028,168.2953,168.828,5795.0
2020-01-03 12:10:00,180.62,180.7,180.42,180.55,4870.0,168.7906,168.8654,168.6037,168.7252,4870.0
2020-01-03 12:20:00,180.54,180.54,180.1,180.28,12183.0,168.7159,168.7159,168.3047,168.4729,12183.0
2020-01-03 12:30:00,180.25,180.66,180.24,180.63,5322.0,168.4449,168.828,168.4355,168.8,5322.0
2020-01-03 12:40:00,180.68,181.05,180.65,181.05,7405.0,168.8467,169.1925,168.8187,169.1925,7405.0
2020-01-03 12:50:00,181.08,181.17,180.78,180.95,6628.0,169.2205,169.3046,168.9401,169.099,6628.0
2020-01-03 13:00:00,180.78,180.88,180.74,180.83,2419.0,168.9401,169.0336,168.9028,168.9869,2419.0
2020-01-03 13:10:00,180.75,180.76,180.5,180.53,9009.0,168.9121,168.9214,168.6785,168.7065,9009.0
2020-01-03 13:20:00,180.45,180.73,180.38,180.71,5621.0,168.6318,168.8934,168.5663,168.8747,5621.0
2020-01-03 13:30:00,180.71,180.78,179.95,180.34,15968.0,168.8747,168.9401,168.1645,168.529,15968.0
2020-01-03 13:40:00,180.4,180.61,180.39,180.61,4413.0,168.585,168.7813,168.5757,168.7813,4413.0
2020-01-03 13:50:00,180.56,180.58,180.11,180.11,3993.0,168.7345,168.7532,168.314,168.314,3993.0
2020-01-03 14:00:00,180.25,180.3,179.73,179.79,8614.0,168.4449,168.4916,167.9589,168.015,8614.0
2020-01-03 14:10:00,179.7,179.77,179.37,179.73,6203.0,167.9309,167.9963,167.6225,167.9589,6203.0
2020-01-03 14:20:00,179.7,179.7,179.49,179.67,4499.0,167.9309,167.9309,167.7346,167.9028,4499.0
2020-01-03 14:30:00,179.56,179.87,179.56,179.86,2472.0,167.8,168.0897,167.8,168.0804,2472.0
2020-01-03 14:40:00,179.86,179.9,179.77,179.87,3006.0,168.0804,168.1178,167.9963,168.0897,3006.0
2020-01-03 14:50:00,179.87,180.19,179.87,180.15,3520.0,168.0897,168.3888,168.0897,168.3514,3520.0
2020-01-03 15:00:00,180.13,180.44,180.08,180.11,7013.0,168.3327,168.6224,168.286,168.314,7013.0
2020-01-03 15:10:00,180.1,180.11,179.88,179.97,3357.0,168.3047,168.314,168.0991,168.1832,3357.0
2020-01-03 15:20:00,179.98,180.04,179.53,179.54,4953.0,168.1925,168.2486,167.772,167.7814,4953.0
2020-01-03 15:30:00,179.54,179.65,179.41,179.43,8903.0,167.7814,167.8841,167.6599,167.6786,8903.0
2020-01-03 15:40:00,179.48,179.71,179.48,179.58,7411.0,167.7253,167.9402,167.7253,167.8187,7411.0
2020-01-03 15:50:00,179.56,179.67,179.02,179.07,76339.0,167.8,167.9028,167.2954,167.3421,76339.0
2020-01-06 09:30:00,176.32,176.75,174.09,175.63,89626.0,164.7722,165.1741,162.6883,164.1274,89626.0
2020-01-06 09:40:00,175.4,176.72,175.33,176.72,27078.0,163.9125,165.146,163.8471,165.146,27078.0
2020-01-06 09:50:00,176.73,177.56,176.47,177.36,14970.0,165.1554,165.931,164.9124,165.7441,14970.0
2020-01-06 10:00:00,177.35,177.47,176.05,176.06,19439.0,165.7348,165.8469,164.5199,164.5293,19439.0
2020-01-06 10:10:00,176.08,176.4,176.05,176.33,11110.0,164.548,164.847,164.5199,164.7816,11110.0
2020-01-06 10:20:00,176.22,176.55,176.14,176.37,8312.0,164.6788,164.9872,164.604,164.819,8312.0
2020-01-06 10:30:00,176.33,176.4,176.0,176.05,10913.0,164.7816,164.847,164.4732,164.5199,10913.0
2020-01-06 10:40:00,176.09,176.3,175.88,176.15,17406.0,164.5573,164.7535,164.3611,164.6134,17406.0
2020-01-06 10:50:00,176.2,176.41,176.11,176.11,8208.0,164.6601,164.8563,164.576,164.576,8208.0
2020-01-06 11:00:00,176.11,176.22,175.81,175.91,15745.0,164.576,164.6788,164.2956,164.3891,15745.0
2020-01-06 11:10:00,176.0,176.16,175.8,175.85,16131.0,164.4732,164.6227,164.2863,164.333,16131.0
2020-01-06 11:20:00,175.85,175.93,175.4,175.57,26836.0,164.333,164.4078,163.9125,164.0714,26836.0
2020-01-06 11:30:00,175.64,175.85,175.55,175.61,19883.0,164.1368,164.333,164.0527,164.1087,19883.0
2020-01-06 11:40:00,175.57,175.66,175.51,175.52,15566.0,164.0714,164.1555,164.0153,164.0246,15566.0
2020-01-06 11:50:00,175.51,175.65,175.26,175.61,11165.0,164.0153,164.1461,163.7817,164.1087,11165.0
2020-01-06 12:00:00,175.61,175.68,175.39,175.68,14613.0,164.1087,164.1742,163.9031,164.1742,14613.0
2020-01-06 12:10:00,175.68,175.73,175.5,175.68,9387.0,164.1742,164.2209,164.0059,164.1742,9387.0
2020-01-06 12:20:00,175.69,175.86,175.66,175.82,10868.0,164.1835,164.3424,164.1555,164.305,10868.0
2020-01-06 12:30:00,175.87,175.89,175.6,175.61,23596.0,164.3517,164.3704,164.0994,164.1087,23596.0
2020-01-06 12:40:00,175.59,175.93,175.51,175.83,7064.0,164.09,164.4078,164.0153,164.3143,7064.0
2020-01-06 12:50:00,175.85,175.9,175.61,175.9,8827.0,164.333,164.3797,164.1087,164.3797,8827.0
2020-01-06 13:00:00,175.87,176.21,175.8,176.09,8571.0,164.3517,164.6694,164.2863,164.5573,8571.0
2020-01-06 13:10:00,176.07,176.31,176.04,176.24,10405.0,164.5386,164.7629,164.5106,164.6975,10405.0
2020-01-06 13:20:00,176.24,176.27,176.09,176.12,7836.0,164.6975,164.7255,164.5573,164.5853,7836.0
2020-01-06 13:30:00,176.1,176.1,175.72,175.79,5419.0,164.5666,164.5666,164.2115,164.277,5419.0
2020-01-06 13:40:00,175.85,175.92,175.67,175.67,5586.0,164.333,164.3984,164.1648,164.1648,5586.0
2020-01-06 13:50:00,175.63,175.7,175.38,175.46,5908.0,164.1274,164.1928,163.8938,163.9686,5908.0
2020-01-06 14:00:00,175.45,175.48,175.1,175.39,8172.0,163.9592,163.9873,163.6321,163.9031,8172.0
2020-01-06 14:10:00,175.42,175.6,175.4,175.42,7223.0,163.9312,164.0994,163.9125,163.9312,7223.0
2020-01-06 14:20:00,175.44,175.67,175.44,175.56,5857.0,163.9499,164.1648,163.9499,164.062,5857.0
2020-01-06 14:30:00,175.55,175.55,175.09,175.09,6744.0,164.0527,164.0527,163.6228,163.6228,6744.0
2020-01-06 14:40:00,175.1,175.12,174.82,174.82,7624.0,163.6321,163.6508,163.3705,163.3705,7624.0
2020-01-06 14:50:00,174.8,175.09,174.8,174.89,9582.0,163.3518,163.6228,163.3518,163.4359,9582.0
2020-01-06 15:00:00,174.9,175.15,174.86,175.11,10746.0,163.4452,163.6789,163.4079,163.6415,10746.0
2020-01-06 15:10:00,175.04,175.25,175.04,175.13,15686.0,163.5761,163.7723,163.5761,163.6602,15686.0
2020-01-06 15:20:00,175.13,175.14,174.8,174.81,10377.0,163.6602,163.6695,163.3518,163.3611,10377.0
2020-01-06 15:30:00,174.83,175.02,174.71,174.87,20844.0,163.3798,163.5574,163.2677,163.4172,20844.0
2020-01-06 15:40:00,174.91,175.02,174.67,174.88,18988.0,163.4546,163.5574,163.2303,163.4265,18988.0
2020-01-06 15:50:00,174.88,175.15,174.55,175.15,80295.0,163.4265,163.6789,163.1182,163.6789,80295.0
2020-01-07 09:30:00,176.14,176.41,175.32,175.5,31310.0,164.604,164.8563,163.8377,164.0059,31310.0
2020-01-07 09:40:00,175.38,175.62,174.67,174.84,17858.0,163.8938,164.1181,163.2303,163.3892,17858.0
2020-01-07 09:50:00,174.76,174.96,174.3,174.45,23799.0,163.3144,163.5013,162.8845,163.0247,23799.0
2020-01-07 10:00:00,174.57,174.87,174.37,174.7,31054.0,163.1369,163.4172,162.95,163.2583,31054.0
2020-01-07 10:10:00,174.75,175.65,174.62,175.6,24473.0,163.3051,164.1461,163.1836,164.0994,24473.0
2020-01-07 10:20:00,175.61,176.02,175.28,175.91,19675.0,164.1087,164.4919,163.8004,164.3891,19675.0
2020-01-07 10:30:00,175.89,176.08,175.36,175.75,19875.0,164.3704,164.548,163.8751,164.2396,19875.0
2020-01-07 10:40:00,175.76,175.91,175.46,175.86,22862.0,164.2489,164.3891,163.9686,164.3424,22862.0
2020-01-07 10:50:00,175.82,176.15,175.64,176.02,18399.0,164.305,164.6134,164.1368,164.4919,18399.0
2020-01-07 11:00:00,176.06,176.73,176.06,176.47,21403.0,164.5293,165.1554,164.5293,164.9124,21403.0
2020-01-07 11:10:00,176.5,176.5,176.17,176.42,19293.0,164.9405,164.9405,164.6321,164.8657,19293.0
2020-01-07 11:20:00,176.35,176.69,176.29,176.69,14015.0,164.8003,165.118,164.7442,165.118,14015.0
2020-01-07 11:30:00,176.69,176.71,176.2,176.39,12786.0,165.118,165.1367,164.6601,164.8377,12786.0
2020-01-07 11:40:00,176.33,176.59,176.33,176.43,11363.0,164.7816,165.0246,164.7816,164.875,11363.0
2020-01-07 11:50:00,176.45,176.88,176.45,176.87,16586.0,164.8937,165.2956,164.8937,165.2862,16586.0
2020-01-07 12:00:00,176.81,177.12,176.79,177.05,17789.0,165.2301,165.5198,165.2115,165.4544,17789.0
2020-01-07 12:10:00,177.01,177.18,176.76,177.18,5199.0,165.417,165.5759,165.1834,165.5759,5199.0
2020-01-07 12:20:00,177.21,177.75,177.21,177.71,6344.0,165.604,166.1086,165.604,166.0712,6344.0
2020-01-07 12:30:00,177.72,177.73,177.42,177.6,5672.0,166.0805,166.0899,165.8002,165.9684,5672.0
2020-01-07 12:40:00,177.61,177.7,177.35,177.45,8589.0,165.9778,166.0619,165.7348,165.8282,8589.0
2020-01-07 12:50:00,177.42,177.77,177.42,177.49,8412.0,165.8002,166.1273,165.8002,165.8656,8412.0
2020-01-07 13:00:00,177.5,177.7,177.49,177.67,5731.0,165.875,166.0619,165.8656,166.0338,5731.0
2020-01-07 13:10:00,177.68,177.77,177.32,177.37,6681.0,166.0432,166.1273,165.7067,165.7535,6681.0
2020-01-07 13:20:00,177.32,177.42,176.9,176.92,11082.0,165.7067,165.8002,165.3143,165.3329,11082.0
2020-01-07 13:30:00,176.88,177.03,176.79,176.82,20641.0,165.2956,165.4357,165.2115,165.2395,20641.0
2020-01-07 13:40:00,176.85,176.93,176.64,176.85,9621.0,165.2675,165.3423,165.0713,165.2675,9621.0
2020-01-07 13:50:00,176.93,177.42,176.86,177.42,5857.0,165.3423,165.8002,165.2769,165.8002,5857.0
2020-01-07 14:00:00,177.37,177.37,176.86,176.95,11028.0,165.7535,165.7535,165.2769,165.361,11028.0
2020-01-07 14:10:00,176.88,176.88,176.48,176.53,17043.0,165.2956,165.2956,164.9218,164.9685,17043.0
2020-01-07 14:20:00,176.61,176.61,176.42,176.52,9518.0,165.0432,165.0432,164.8657,164.9591,9518.0
2020-01-07 14:30:00,176.54,176.65,176.35,176.36,16646.0,164.9778,165.0806,164.8003,164.8096,16646.0
2020-01-07 14:40:00,176.33,176.7,176.32,176.66,11253.0,164.7816,165.1274,164.7722,165.09,11253.0
2020-01-07 14:50:00,176.68,176.87,176.67,176.68,14360.0,165.1087,165.2862,165.0993,165.1087,14360.0
2020-01-07 15:00:00,176.62,176.91,176.49,176.86,14048.0,165.0526,165.3236,164.9311,165.2769,14048.0
2020-01-07 15:10:00,176.87,177.03,176.85,176.98,12339.0,165.2862,165.4357,165.2675,165.389,12339.0
2020-01-07 15:20:00,176.96,176.99,176.84,176.93,10507.0,165.3703,165.3984,165.2582,165.3423,10507.0
2020-01-07 15:30:00,176.92,176.92,176.62,176.65,19438.0,165.3329,165.3329,165.0526,165.0806,19438.0
2020-01-07 15:40:00,176.67,176.79,176.64,176.67,22785.0,165.0993,165.2115,165.0713,165.0993,22785.0
2020-01-07 15:50:00,176.65,176.69,176.32,176.39,83285.0,165.0806,165.118,164.7722,164.8377,83285.0
2020-01-08 09:30:00,176.5,177.0,175.52,176.15,25111.0,164.9405,165.4077,164.0246,164.6134,25111.0
2020-01-08 09:40:00,175.94,176.74,175.93,176.49,6333.0,164.4171,165.1647,164.4078,164.9311,6333.0
2020-01-08 09:50:00,176.35,176.98,176.11,176.96,23573.0,164.8003,165.389,164.576,165.3703,23573.0
2020-01-08 10:00:00,176.97,177.73,176.8,177.43,15971.0,165.3797,166.0899,165.2208,165.8095,15971.0
2020-01-08 10:10:00,177.36,177.56,177.28,177.43,11861.0,165.7441,165.931,165.6694,165.8095,11861.0
2020-01-08 10:20:00,177.49,177.6,177.37,177.55,20173.0,165.8656,165.9684,165.7535,165.9217,20173.0
2020-01-08 10:30:00,177.55,177.6,177.12,177.28,20436.0,165.9217,165.9684,165.5198,165.6694,20436.0
2020-01-08 10:40:00,177.33,177.33,176.76,176.98,29427.0,165.7161,165.7161,165.1834,165.389,29427.0
2020-01-08 10:50:00,176.99,177.07,176.8,177.05,23597.0,165.3984,165.4731,165.2208,165.4544,23597.0
2020-01-08 11:00:00,177.07,177.14,176.66,176.98,22143.0,165.4731,165.5385,165.09,165.389,22143.0
2020-01-08 11:10:00,176.97,177.03,176.67,176.94,7099.0,165.3797,165.4357,165.0993,165.3516,7099.0
2020-01-08 11:20:00,176.82,177.66,176.76,177.44,20452.0,165.2395,166.0245,165.1834,165.8189,20452.0
2020-01-08 11:30:00,177.45,178.04,176.96,177.82,7440.0,165.8282,166.3796,165.3703,166.174,7440.0
2020-01-08 11:40:00,177.89,178.66,177.89,178.66,11076.0,166.2394,166.959,166.2394,166.959,11076.0
2020-01-08 11:50:00,178.64,178.64,178.3,178.38,11977.0,166.9403,166.9403,166.6226,166.6973,11977.0
2020-01-08 12:00:00,178.42,178.53,178.39,178.53,3358.0,166.7347,166.8375,166.7067,166.8375,3358.0
2020-01-08 12:10:00,178.52,178.52,177.97,178.05,5623.0,166.8282,166.8282,166.3142,166.3889,5623.0
2020-01-08 12:20:00,178.1,178.18,177.88,177.88,4768.0,166.4357,166.5104,166.2301,166.2301,4768.0
2020-01-08 12:30:00,177.96,178.01,177.52,177.55,3974.0,166.3048,166.3516,165.8936,165.9217,3974.0
2020-01-08 12:40:00,177.56,177.78,177.32,177.47,7268.0,165.931,166.1366,165.7067,165.8469,7268.0
2020-01-08 12:50:00,177.43,177.81,177.38,177.64,11000.0,165.8095,166.1647,165.7628,166.0058,11000.0
2020-01-08 13:00:00,177.58,177.65,177.36,177.46,8367.0,165.9497,166.0151,165.7441,165.8376,8367.0
2020-01-08 13:10:00,177.44,177.44,177.25,177.25,6446.0,165.8189,165.8189,165.6413,165.6413,6446.0
2020-01-08 13:20:00,177.21,177.39,177.1,177.39,7649.0,165.604,165.7722,165.5012,165.7722,7649.0
2020-01-08 13:30:00,177.39,177.77,177.39,177.77,3906.0,165.7722,166.1273,165.7722,166.1273,3906.0
2020-01-08 13:40:00,177.68,177.74,177.56,177.61,3946.0,166.0432,166.0992,165.931,165.9778,3946.0
2020-01-08 13:50:00,177.53,177.56,177.26,177.27,8014.0,165.903,165.931,165.6507,165.66,8014.0
2020-01-08 14:00:00,177.34,177.56,177.34,177.52,1800.0,165.7254,165.931,165.7254,165.8936,1800.0
2020-01-08 14:10:00,177.55,177.67,177.49,177.58,3714.0,165.9217,166.0338,165.8656,165.9497,3714.0
2020-01-08 14:20:00,177.58,177.67,177.51,177.51,3580.0,165.9497,166.0338,165.8843,165.8843,3580.0
2020-01-08 14:30:00,177.51,177.63,177.44,177.53,6787.0,165.8843,165.9964,165.8189,165.903,6787.0
2020-01-08 14:40:00,177.54,177.68,177.5,177.61,8095.0,165.9123,166.0432,165.875,165.9778,8095.0
2020-01-08 14:50:00,177.62,177.69,177.41,177.69,6816.0,165.9871,166.0525,165.7909,166.0525,6816.0
2020-01-08 15:00:00,177.79,177.98,177.74,177.79,10604.0,166.146,166.3235,166.0992,166.146,10604.0
2020-01-08 15:10:00,177.82,177.98,177.68,177.68,9552.0,166.174,166.3235,166.0432,166.0432,9552.0
2020-01-08 15:20:00,177.71,177.76,177.54,177.55,26439.0,166.0712,166.1179,165.9123,165.9217,26439.0
2020-01-08 15:30:00,177.54,177.58,177.23,177.4,16407.0,165.9123,165.9497,165.6226,165.7815,16407.0
2020-01-08 15:40:00,177.42,177.43,176.75,176.75,23621.0,165.8002,165.8095,165.1741,165.1741,23621.0
2020-01-08 15:50:00,176.73,176.82,176.46,176.66,58941.0,165.1554,165.2395,164.9031,165.09,58941.0
2020-01-09 09:30:00,178.41,178.7,177.73,178.27,17338.0,166.7254,166.9964,166.0899,166.5945,17338.0
2020-01-09 09:40:00,178.29,179.42,178.09,178.71,9965.0,166.6132,167.6692,166.4263,167.0057,9965.0
2020-01-09 09:50:00,178.84,179.08,178.75,178.97,11346.0,167.1272,167.3515,167.0431,167.2487,11346.0
2020-01-09 10:00:00,178.84,178.9,178.42,178.67,9580.0,167.1272,167.1833,166.7347,166.9683,9580.0
2020-01-09 10:10:00,178.69,179.04,178.63,178.93,6171.0,166.987,167.3141,166.9309,167.2113,6171.0
2020-01-09 10:20:00,178.88,178.88,178.41,178.43,5508.0,167.1646,167.1646,166.7254,166.744,5508.0
2020-01-09 10:30:00,178.41,178.86,178.39,178.79,7345.0,166.7254,167.1459,166.7067,167.0805,7345.0
2020-01-09 10:40:00,178.77,178.77,178.13,178.23,17601.0,167.0618,167.0618,166.4637,166.5571,17601.0
2020-01-09 10:50:00,178.2,178.35,177.73,177.84,7934.0,166.5291,166.6693,166.0899,166.1927,7934.0
2020-01-09 11:00:00,177.86,177.99,177.76,177.78,6711.0,166.2114,166.3329,166.1179,166.1366,6711.0
2020-01-09 11:10:00,177.75,177.75,177.24,177.29,6598.0,166.1086,166.1086,165.632,165.6787,6598.0
2020-01-09 11:20:00,177.32,177.32,176.76,176.87,14855.0,165.7067,165.7067,165.1834,165.2862,14855.0
2020-01-09 11:30:00,176.82,176.91,176.48,176.48,17509.0,165.2395,165.3236,164.9218,164.9218,17509.0
2020-01-09 11:40:00,176.47,176.55,176.39,176.42,7416.0,164.9124,164.9872,164.8377,164.8657,7416.0
2020-01-09 11:50:00,176.42,176.55,176.11,176.34,6086.0,164.8657,164.9872,164.576,164.7909,6086.0
2020-01-09 12:00:00,176.43,176.54,176.31,176.36,1805.0,164.875,164.9778,164.7629,164.8096,1805.0
2020-01-09 12:10:00,176.43,176.55,176.36,176.48,3000.0,164.875,164.9872,164.8096,164.9218,3000.0
2020-01-09 12:20:00,176.42,176.44,175.77,175.86,11874.0,164.8657,164.8844,164.2583,164.3424,11874.0
2020-01-09 12:30:00,175.87,175.95,175.41,175.52,7086.0,164.3517,164.4265,163.9218,164.0246,7086.0
2020-01-09 12:40:00,175.45,175.53,175.08,175.52,7396.0,163.9592,164.034,163.6135,164.0246,7396.0
2020-01-09 12:50:00,175.58,175.68,175.33,175.43,6115.0,164.0807,164.1742,163.8471,163.9405,6115.0
2020-01-09 13:00:00,175.44,175.5,175.22,175.23,5769.0,163.9499,164.0059,163.7443,163.7536,5769.0
2020-01-09 13:10:00,175.16,175.39,174.95,175.06,8089.0,163.6882,163.9031,163.492,163.5948,8089.0
2020-01-09 13:20:00,174.97,175.38,174.97,175.26,6393.0,163.5107,163.8938,163.5107,163.7817,6393.0
2020-01-09 13:30:00,175.26,175.39,175.16,175.2,9739.0,163.7817,163.9031,163.6882,163.7256,9739.0
2020-01-09 13:40:00,175.18,175.42,175.08,175.23,5100.0,163.7069,163.9312,163.6135,163.7536,5100.0
2020-01-09 13:50:00,175.23,175.42,175.15,175.27,6738.0,163.7536,163.9312,163.6789,163.791,6738.0
2020-01-09 14:00:00,175.27,175.47,175.22,175.36,9412.0,163.791,163.9779,163.7443,163.8751,9412.0
2020-01-09 14:10:00,175.36,175.45,175.15,175.34,6465.0,163.8751,163.9592,163.6789,163.8564,6465.0
2020-01-09 14:20:00,175.42,175.51,175.33,175.39,4900.0,163.9312,164.0153,163.8471,163.9031,4900.0
2020-01-09 14:30:00,175.43,175.73,175.41,175.73,7652.0,163.9405,164.2209,163.9218,164.2209,7652.0
2020-01-09 14:40:00,175.75,175.85,175.6,175.79,9400.0,164.2396,164.333,164.0994,164.277,9400.0
2020-01-09 14:50:00,175.79,175.79,175.32,175.39,8860.0,164.277,164.277,163.8377,163.9031,8860.0
2020-01-09 15:00:00,175.36,175.49,175.24,175.27,9576.0,163.8751,163.9966,163.763,163.791,9576.0
2020-01-09 15:10:00,175.27,175.33,175.11,175.31,10504.0,163.791,163.8471,163.6415,163.8284,10504.0
2020-01-09 15:20:00,175.31,175.4,175.1,175.39,11046.0,163.8284,163.9125,163.6321,163.9031,11046.0
2020-01-09 15:30:00,175.36,175.67,175.34,175.62,11845.0,163.8751,164.1648,163.8564,164.1181,11845.0
2020-01-09 15:40:00,175.62,175.77,175.32,175.4,23210.0,164.1181,164.2583,163.8377,163.9125,23210.0
2020-01-09 15:50:00,175.52,175.71,175.3,175.5,185937.0,164.0246,164.2022,163.819,164.0059,185937.0
2020-01-10 09:30:00,176.41,176.94,176.06,176.2,20794.0,164.8563,165.3516,164.5293,164.6601,20794.0
2020-01-10 09:40:00,176.35,176.9,176.28,176.9,3959.0,164.8003,165.3143,164.7349,165.3143,3959.0
2020-01-10 09:50:00,176.94,176.99,176.36,176.71,12604.0,165.3516,165.3984,164.8096,165.1367,12604.0
2020-01-10 10:00:00,176.84,177.43,176.7,177.12,8535.0,165.2582,165.8095,165.1274,165.5198,8535.0
2020-01-10 10:10:00,177.13,177.13,176.48,176.55,9019.0,165.5292,165.5292,164.9218,164.9872,9019.0
2020-01-10 10:20:00,176.42,176.77,176.42,176.6,4200.0,164.8657,165.1928,164.8657,165.0339,4200.0
2020-01-10 10:30:00,176.65,176.75,176.34,176.43,5644.0,165.0806,165.1741,164.7909,164.875,5644.0
2020-01-10 10:40:00,176.53,176.6,176.17,176.17,4698.0,164.9685,165.0339,164.6321,164.6321,4698.0
2020-01-10 10:50:00,176.02,176.36,175.89,176.36,9580.0,164.4919,164.8096,164.3704,164.8096,9580.0
2020-01-10 11:00:00,176.36,176.37,176.02,176.09,12398.0,164.8096,164.819,164.4919,164.5573,12398.0
2020-01-10 11:10:00,176.07,176.42,176.07,176.27,14624.0,164.5386,164.8657,164.5386,164.7255,14624.0
2020-01-10 11:20:00,176.27,176.33,175.92,175.93,5802.0,164.7255,164.7816,164.3984,164.4078,5802.0
2020-01-10 11:30:00,175.93,175.97,175.53,175.97,5360.0,164.4078,164.4452,164.034,164.4452,5360.0
2020-01-10 11:40:00,175.97,176.09,175.69,175.69,6882.0,164.4452,164.5573,164.1835,164.1835,6882.0
2020-01-10 11:50:00,175.79,175.85,175.65,175.68,5685.0,164.277,164.333,164.1461,164.1742,5685.0
2020-01-10 12:00:00,175.63,175.63,175.06,175.1,7259.0,164.1274,164.1274,163.5948,163.6321,7259.0
2020-01-10 12:10:00,175.09,175.1,174.39,174.43,8369.0,163.6228,163.6321,162.9686,163.006,8369.0
2020-01-10 12:20:00,174.34,174.41,174.12,174.3,4200.0,162.9219,162.9873,162.7163,162.8845,4200.0
2020-01-10 12:30:00,174.24,174.36,174.2,174.29,4674.0,162.8285,162.9406,162.7911,162.8752,4674.0
2020-01-10 12:40:00,174.36,174.56,174.31,174.56,6237.0,162.9406,163.1275,162.8939,163.1275,6237.0
2020-01-10 12:50:00,174.51,174.68,174.47,174.6,6561.0,163.0808,163.2396,163.0434,163.1649,6561.0
2020-01-10 13:00:00,174.6,174.85,174.6,174.83,8150.0,163.1649,163.3985,163.1649,163.3798,8150.0
2020-01-10 13:10:00,174.86,175.25,174.69,175.12,12327.0,163.4079,163.7723,163.249,163.6508,12327.0
2020-01-10 13:20:00,175.16,175.19,174.79,174.81,12344.0,163.6882,163.7162,163.3424,163.3611,12344.0
2020-01-10 13:30:00,174.77,174.9,174.67,174.78,6721.0,163.3238,163.4452,163.2303,163.3331,6721.0
2020-01-10 13:40:00,174.77,175.05,174.76,174.97,4785.0,163.3238,163.5854,163.3144,163.5107,4785.0
2020-01-10 13:50:00,175.01,175.05,174.73,174.73,4475.0,163.548,163.5854,163.2864,163.2864,4475.0
2020-01-10 14:00:00,174.72,174.84,174.27,174.38,15393.0,163.277,163.3892,162.8565,162.9593,15393.0
2020-01-10 14:10:00,174.36,174.4,173.93,174.2,38635.0,162.9406,162.978,162.5388,162.7911,38635.0
2020-01-10 14:20:00,174.22,174.22,173.94,174.2,13476.0,162.8098,162.8098,162.5481,162.7911,13476.0
2020-01-10 14:30:00,174.21,174.33,173.85,173.93,10956.0,162.8004,162.9126,162.464,162.5388,10956.0
2020-01-10 14:40:00,173.93,173.93,173.44,173.7,17773.0,162.5388,162.5388,162.0809,162.3238,17773.0
2020-01-10 14:50:00,173.69,173.72,173.13,173.55,21903.0,162.3145,162.3425,161.7912,162.1837,21903.0
2020-01-10 15:00:00,173.55,173.57,173.14,173.15,12946.0,162.1837,162.2023,161.8005,161.8099,12946.0
2020-01-10 15:10:00,173.16,173.17,172.9,172.94,13501.0,161.8192,161.8285,161.5762,161.6136,13501.0
2020-01-10 15:20:00,172.93,172.98,172.73,172.74,9736.0,161.6043,161.651,161.4174,161.4267,9736.0
2020-01-10 15:30:00,172.74,172.74,172.11,172.18,58816.0,161.4267,161.4267,160.838,160.9034,58816.0
2020-01-10 15:40:00,172.18,172.76,171.95,172.42,32153.0,160.9034,161.4454,160.6884,161.1277,32153.0
2020-01-10 15:50:00,172.36,173.28,172.35,173.01,86121.0,161.0716,161.9313,161.0622,161.679,86121.0
2020-01-13 09:30:00,173.99,174.87,173.36,174.65,26169.0,162.5948,163.4172,162.0061,163.2116,26169.0
2020-01-13 09:40:00,174.64,174.7,174.2,174.62,4531.0,163.2023,163.2583,162.7911,163.1836,4531.0
2020-01-13 09:50:00,174.62,175.0,174.57,174.96,11027.0,163.1836,163.5387,163.1369,163.5013,11027.0
2020-01-13 10:00:00,174.84,174.95,174.59,174.62,7267.0,163.3892,163.492,163.1555,163.1836,7267.0
2020-01-13 10:10:00,174.59,174.69,174.18,174.56,4810.0,163.1555,163.249,162.7724,163.1275,4810.0
2020-01-13 10:20:00,174.49,174.7,174.38,174.52,4338.0,163.0621,163.2583,162.9593,163.0901,4338.0
2020-01-13 10:30:00,174.52,174.52,174.14,174.34,6195.0,163.0901,163.0901,162.735,162.9219,6195.0
2020-01-13 10:40:00,174.26,174.41,174.19,174.3,6123.0,162.8472,162.9873,162.7817,162.8845,6123.0
2020-01-13 10:50:00,174.3,174.34,173.95,173.95,10003.0,162.8845,162.9219,162.5575,162.5575,10003.0
2020-01-13 11:00:00,173.84,173.95,173.78,173.78,3073.0,162.4547,162.5575,162.3986,162.3986,3073.0
2020-01-13 11:10:00,173.76,173.9,173.62,173.8,8179.0,162.3799,162.5107,162.2491,162.4173,8179.0
2020-01-13 11:20:00,173.85,173.85,173.5,173.75,7644.0,162.464,162.464,162.1369,162.3706,7644.0
2020-01-13 11:30:00,173.8,173.95,173.53,173.63,5941.0,162.4173,162.5575,162.165,162.2584,5941.0
2020-01-13 11:40:00,173.65,173.73,173.48,173.72,6225.0,162.2771,162.3519,162.1182,162.3425,6225.0
2020-01-13 11:50:00,173.68,173.74,173.55,173.69,4312.0,162.3051,162.3612,162.1837,162.3145,4312.0
2020-01-13 12:00:00,173.75,173.84,173.53,173.59,6347.0,162.3706,162.4547,162.165,162.221,6347.0
2020-01-13 12:10:00,173.63,173.83,173.53,173.56,18156.0,162.2584,162.4453,162.165,162.193,18156.0
2020-01-13 12:20:00,173.56,173.61,173.36,173.41,6340.0,162.193,162.2397,162.0061,162.0528,6340.0
2020-01-13 12:30:00,173.45,173.66,173.44,173.47,4240.0,162.0902,162.2865,162.0809,162.1089,4240.0
2020-01-13 12:40:00,173.39,173.71,173.38,173.62,3417.0,162.0341,162.3332,162.0248,162.2491,3417.0
2020-01-13 12:50:00,173.69,173.79,173.61,173.65,10301.0,162.3145,162.4079,162.2397,162.2771,10301.0
2020-01-13 13:00:00,173.64,173.65,173.43,173.44,15584.0,162.2678,162.2771,162.0715,162.0809,15584.0
2020-01-13 13:10:00,173.49,173.86,173.38,173.81,8637.0,162.1276,162.4734,162.0248,162.4266,8637.0
2020-01-13 13:20:00,173.89,174.34,173.88,174.34,11674.0,162.5014,162.9219,162.492,162.9219,11674.0
2020-01-13 13:30:00,174.34,174.4,174.17,174.32,2535.0,162.9219,162.978,162.763,162.9032,2535.0
2020-01-13 13:40:00,174.31,174.37,174.26,174.35,2400.0,162.8939,162.95,162.8472,162.9313,2400.0
2020-01-13 13:50:00,174.32,174.43,174.26,174.33,3679.0,162.9032,163.006,162.8472,162.9126,3679.0
2020-01-13 14:00:00,174.32,174.53,174.27,174.53,6969.0,162.9032,163.0995,162.8565,163.0995,6969.0
2020-01-13 14:10:00,174.47,174.56,174.41,174.44,4051.0,163.0434,163.1275,162.9873,163.0154,4051.0
2020-01-13 14:20:00,174.53,174.7,174.47,174.64,4410.0,163.0995,163.2583,163.0434,163.2023,4410.0
2020-01-13 14:30:00,174.67,174.85,174.66,174.77,7362.0,163.2303,163.3985,163.221,163.3238,7362.0
2020-01-13 14:40:00,174.76,174.94,174.69,174.71,14772.0,163.3144,163.4826,163.249,163.2677,14772.0
2020-01-13 14:50:00,174.71,174.81,174.66,174.77,5039.0,163.2677,163.3611,163.221,163.3238,5039.0
2020-01-13 15:00:00,174.82,174.82,174.68,174.7,2813.0,163.3705,163.3705,163.2396,163.2583,2813.0
2020-01-13 15:10:00,174.74,174.77,174.43,174.44,4145.0,163.2957,163.3238,163.006,163.0154,4145.0
2020-01-13 15:20:00,174.31,174.45,174.3,174.45,4214.0,162.8939,163.0247,162.8845,163.0247,4214.0
2020-01-13 15:30:00,174.42,174.66,174.42,174.66,7454.0,162.9967,163.221,162.9967,163.221,7454.0
2020-01-13 15:40:00,174.67,174.76,174.59,174.67,9900.0,163.2303,163.3144,163.1555,163.2303,9900.0
2020-01-13 15:50:00,174.78,175.11,174.7,175.11,59750.0,163.3331,163.6415,163.2583,163.6415,59750.0
2020-01-14 09:30:00,175.91,176.28,175.59,176.01,27031.0,164.3891,164.7349,164.09,164.4825,27031.0
2020-01-14 09:40:00,175.95,175.99,174.61,174.62,14782.0,164.4265,164.4639,163.1742,163.1836,14782.0
2020-01-14 09:50:00,174.63,174.71,174.07,174.68,32453.0,163.1929,163.2677,162.6696,163.2396,32453.0
2020-01-14 10:00:00,174.62,175.48,174.62,175.22,40950.0,163.1836,163.9873,163.1836,163.7443,40950.0
2020-01-14 10:10:00,175.21,175.6,175.21,175.45,14022.0,163.7349,164.0994,163.7349,163.9592,14022.0
2020-01-14 10:20:00,175.45,175.61,175.27,175.46,13419.0,163.9592,164.1087,163.791,163.9686,13419.0
2020-01-14 10:30:00,175.44,176.25,175.4,176.25,5504.0,163.9499,164.7068,163.9125,164.7068,5504.0
2020-01-14 10:40:00,176.24,176.24,175.83,175.84,11315.0,164.6975,164.6975,164.3143,164.3237,11315.0
2020-01-14 10:50:00,175.79,176.08,175.5,176.0,87877.0,164.277,164.548,164.0059,164.4732,87877.0
2020-01-14 11:00:00,176.04,176.34,175.99,176.17,12109.0,164.5106,164.7909,164.4639,164.6321,12109.0
2020-01-14 11:10:00,176.17,176.28,175.93,175.95,8176.0,164.6321,164.7349,164.4078,164.4265,8176.0
2020-01-14 11:20:00,176.01,176.15,175.79,175.93,6320.0,164.4825,164.6134,164.277,164.4078,6320.0
2020-01-14 11:30:00,175.88,175.94,175.16,175.29,11378.0,164.3611,164.4171,163.6882,163.8097,11378.0
2020-01-14 11:40:00,175.25,175.5,175.17,175.47,9346.0,163.7723,164.0059,163.6976,163.9779,9346.0
2020-01-14 11:50:00,175.47,176.4,175.46,176.39,132685.0,163.9779,164.847,163.9686,164.8377,132685.0
2020-01-14 12:00:00,176.44,176.5,176.22,176.4,18609.0,164.8844,164.9405,164.6788,164.847,18609.0
2020-01-14 12:10:00,176.46,177.33,176.44,177.33,17960.0,164.9031,165.7161,164.8844,165.7161,17960.0
2020-01-14 12:20:00,177.32,177.72,177.29,177.66,5185.0,165.7067,166.0805,165.6787,166.0245,5185.0
2020-01-14 12:30:00,177.79,177.87,177.48,177.87,7147.0,166.146,166.2207,165.8563,166.2207,7147.0
2020-01-14 12:40:00,177.89,178.18,177.68,177.91,16016.0,166.2394,166.5104,166.0432,166.2581,16016.0
2020-01-14 12:50:00,177.89,178.21,177.85,178.02,14523.0,166.2394,166.5385,166.202,166.3609,14523.0
2020-01-14 13:00:00,178.06,178.19,177.96,178.0,6638.0,166.3983,166.5198,166.3048,166.3422,6638.0
2020-01-14 13:10:00,178.01,178.22,177.82,177.95,5625.0,166.3516,166.5478,166.174,166.2955,5625.0
2020-01-14 13:20:00,177.84,178.0,177.77,177.82,3636.0,166.1927,166.3422,166.1273,166.174,3636.0
2020-01-14 13:30:00,177.84,178.04,177.0,177.57,14173.0,166.1927,166.3796,165.4077,165.9404,14173.0
2020-01-14 13:40:00,177.82,177.82,176.87,177.03,11620.0,166.174,166.174,165.2862,165.4357,11620.0
2020-01-14 13:50:00,177.1,177.27,176.79,176.83,9093.0,165.5012,165.66,165.2115,165.2488,9093.0
2020-01-14 14:00:00,176.85,176.94,176.28,176.49,8340.0,165.2675,165.3516,164.7349,164.9311,8340.0
2020-01-14 14:10:00,176.39,176.72,176.18,176.58,7836.0,164.8377,165.146,164.6414,165.0152,7836.0
2020-01-14 14:20:00,176.58,177.45,176.53,177.45,12828.0,165.0152,165.8282,164.9685,165.8282,12828.0
2020-01-14 14:30:00,177.33,177.64,177.25,177.57,7193.0,165.7161,166.0058,165.6413,165.9404,7193.0
2020-01-14 14:40:00,177.5,177.65,177.43,177.43,5663.0,165.875,166.0151,165.8095,165.8095,5663.0
2020-01-14 14:50:00,177.35,177.41,177.01,177.22,10039.0,165.7348,165.7909,165.417,165.6133,10039.0
2020-01-14 15:00:00,177.22,177.33,177.11,177.12,8137.0,165.6133,165.7161,165.5105,165.5198,8137.0
2020-01-14 15:10:00,177.19,177.19,176.66,176.9,11611.0,165.5853,165.5853,165.09,165.3143,11611.0
2020-01-14 15:20:00,176.93,177.19,176.75,176.82,10354.0,165.3423,165.5853,165.1741,165.2395,10354.0
2020-01-14 15:30:00,176.85,177.22,176.81,177.22,14395.0,165.2675,165.6133,165.2301,165.6133,14395.0
2020-01-14 15:40:00,177.23,177.58,177.23,177.29,24933.0,165.6226,165.9497,165.6226,165.6787,24933.0
2020-01-14 15:50:00,177.26,177.59,176.96,177.48,113657.0,165.6507,165.9591,165.3703,165.8563,113657.0
2020-01-15 09:30:00,177.09,177.87,176.83,176.97,24251.0,165.4918,166.2207,165.2488,165.3797,24251.0
2020-01-15 09:40:00,176.96,177.09,176.22,176.34,8334.0,165.3703,165.4918,164.6788,164.7909,8334.0
2020-01-15 09:50:00,176.36,176.61,175.88,176.02,9594.0,164.8096,165.0432,164.3611,164.4919,9594.0
2020-01-15 10:00:00,176.0,176.49,175.85,176.49,6263.0,164.4732,164.9311,164.333,164.9311,6263.0
2020-01-15 10:10:00,176.56,176.57,176.29,176.5,7805.0,164.9965,165.0059,164.7442,164.9405,7805.0
2020-01-15 10:20:00,176.47,176.57,176.12,176.35,9359.0,164.9124,165.0059,164.5853,164.8003,9359.0
2020-01-15 10:30:00,176.44,176.64,176.37,176.52,16310.0,164.8844,165.0713,164.819,164.9591,16310.0
2020-01-15 10:40:00,176.49,176.87,176.43,176.76,13145.0,164.9311,165.2862,164.875,165.1834,13145.0
2020-01-15 10:50:00,176.75,177.15,176.74,177.12,24474.0,165.1741,165.5479,165.1647,165.5198,24474.0
2020-01-15 11:00:00,177.15,177.15,176.68,176.8,9481.0,165.5479,165.5479,165.1087,165.2208,9481.0
2020-01-15 11:10:00,176.79,177.32,176.56,177.29,5510.0,165.2115,165.7067,164.9965,165.6787,5510.0
2020-01-15 11:20:00,177.24,177.56,177.15,177.36,19813.0,165.632,165.931,165.5479,165.7441,19813.0
2020-01-15 11:30:00,177.54,177.68,177.33,177.68,3805.0,165.9123,166.0432,165.7161,166.0432,3805.0
2020-01-15 11:40:00,177.58,177.71,177.45,177.57,5271.0,165.9497,166.0712,165.8282,165.9404,5271.0
2020-01-15 11:50:00,177.55,177.91,177.38,177.65,7004.0,165.9217,166.2581,165.7628,166.0151,7004.0
2020-01-15 12:00:00,177.52,177.58,177.29,177.48,6168.0,165.8936,165.9497,165.6787,165.8563,6168.0
2020-01-15 12:10:00,177.46,177.61,177.12,177.22,5470.0,165.8376,165.9778,165.5198,165.6133,5470.0
2020-01-15 12:20:00,177.14,177.22,177.03,177.05,6921.0,165.5385,165.6133,165.4357,165.4544,6921.0
2020-01-15 12:30:00,177.04,177.06,176.82,177.04,4800.0,165.4451,165.4638,165.2395,165.4451,4800.0
2020-01-15 12:40:00,177.08,177.21,176.96,176.97,4379.0,165.4825,165.604,165.3703,165.3797,4379.0
2020-01-15 12:50:00,176.91,176.95,176.49,176.5,7112.0,165.3236,165.361,164.9311,164.9405,7112.0
2020-01-15 13:00:00,176.47,176.78,176.39,176.53,10560.0,164.9124,165.2021,164.8377,164.9685,10560.0
2020-01-15 13:10:00,176.6,177.24,176.6,177.18,30444.0,165.0339,165.632,165.0339,165.5759,30444.0
2020-01-15 13:20:00,177.2,177.32,177.11,177.23,4600.0,165.5946,165.7067,165.5105,165.6226,4600.0
2020-01-15 13:30:00,177.34,177.56,177.06,177.56,6691.0,165.7254,165.931,165.4638,165.931,6691.0
2020-01-15 13:40:00,177.6,177.81,177.59,177.64,6544.0,165.9684,166.1647,165.9591,166.0058,6544.0
2020-01-15 13:50:00,177.65,177.68,177.41,177.47,8073.0,166.0151,166.0432,165.7909,165.8469,8073.0
2020-01-15 14:00:00,177.57,178.11,177.56,178.11,5355.0,165.9404,166.445,165.931,166.445,5355.0
2020-01-15 14:10:00,178.11,178.37,178.08,178.34,5830.0,166.445,166.688,166.417,166.6599,5830.0
2020-01-15 14:20:00,178.45,178.7,178.45,178.64,8021.0,166.7627,166.9964,166.7627,166.9403,8021.0
2020-01-15 14:30:00,178.6,178.61,178.43,178.59,8595.0,166.9029,166.9123,166.744,166.8936,8595.0
2020-01-15 14:40:00,178.53,178.57,178.32,178.4,7529.0,166.8375,166.8749,166.6413,166.716,7529.0
2020-01-15 14:50:00,178.37,178.53,178.23,178.29,20677.0,166.688,166.8375,166.5571,166.6132,20677.0
2020-01-15 15:00:00,178.31,178.31,177.78,177.81,9089.0,166.6319,166.6319,166.1366,166.1647,9089.0
2020-01-15 15:10:00,177.78,177.88,177.69,177.7,6657.0,166.1366,166.2301,166.0525,166.0619,6657.0
2020-01-15 15:20:00,177.74,177.74,177.27,177.52,7878.0,166.0992,166.0992,165.66,165.8936,7878.0
2020-01-15 15:30:00,177.47,177.56,177.06,177.27,24950.0,165.8469,165.931,165.4638,165.66,24950.0
2020-01-15 15:40:00,177.31,177.57,177.09,177.54,10583.0,165.6974,165.9404,165.4918,165.9123,10583.0
2020-01-15 15:50:00,177.69,178.06,177.53,177.99,115442.0,166.0525,166.3983,165.903,166.3329,115442.0
2020-01-16 09:30:00,179.51,180.55,179.2,180.43,61334.0,167.7533,168.7252,167.4636,168.6131,61334.0
2020-01-16 09:40:00,180.32,180.72,180.32,180.59,30916.0,168.5103,168.8841,168.5103,168.7626,30916.0
2020-01-16 09:50:00,180.53,180.85,180.19,180.82,25652.0,168.7065,169.0056,168.3888,168.9775,25652.0
2020-01-16 10:00:00,180.78,181.6,180.77,181.43,13893.0,168.9401,169.7064,168.9308,169.5476,13893.0
2020-01-16 10:10:00,181.42,181.42,180.67,180.9,13200.0,169.5382,169.5382,168.8373,169.0523,13200.0
2020-01-16 10:20:00,180.9,181.61,180.9,181.44,30397.0,169.0523,169.7158,169.0523,169.5569,30397.0
2020-01-16 10:30:00,181.45,181.45,181.15,181.35,26885.0,169.5663,169.5663,169.2859,169.4728,26885.0
2020-01-16 10:40:00,181.33,181.55,181.16,181.5,18766.0,169.4541,169.6597,169.2953,169.613,18766.0
2020-01-16 10:50:00,181.44,181.83,181.16,181.45,52605.0,169.5569,169.9214,169.2953,169.5663,52605.0
2020-01-16 11:00:00,181.55,181.55,180.56,180.77,25888.0,169.6597,169.6597,168.7345,168.9308,25888.0
2020-01-16 11:10:00,180.8,180.8,179.91,180.09,30110.0,168.9588,168.9588,168.1271,168.2953,30110.0
2020-01-16 11:20:00,180.06,180.13,179.84,180.12,20010.0,168.2673,168.3327,168.0617,168.3234,20010.0
2020-01-16 11:30:00,180.12,180.42,180.12,180.19,9375.0,168.3234,168.6037,168.3234,168.3888,9375.0
2020-01-16 11:40:00,180.19,180.42,180.05,180.36,9721.0,168.3888,168.6037,168.2579,168.5476,9721.0
2020-01-16 11:50:00,180.33,180.45,179.98,180.05,8628.0,168.5196,168.6318,168.1925,168.2579,8628.0
2020-01-16 12:00:00,180.01,180.07,179.96,180.04,10341.0,168.2206,168.2766,168.1738,168.2486,10341.0
2020-01-16 12:10:00,180.09,180.16,179.91,180.13,8682.0,168.2953,168.3607,168.1271,168.3327,8682.0
2020-01-16 12:20:00,180.12,180.12,179.84,179.98,6876.0,168.3234,168.3234,168.0617,168.1925,6876.0
2020-01-16 12:30:00,179.95,180.08,179.92,179.95,9686.0,168.1645,168.286,168.1365,168.1645,9686.0
2020-01-16 12:40:00,179.98,179.99,179.54,179.54,11068.0,168.1925,168.2019,167.7814,167.7814,11068.0
2020-01-16 12:50:00,179.51,179.67,179.23,179.34,14028.0,167.7533,167.9028,167.4917,167.5944,14028.0
2020-01-16 13:00:00,179.34,179.52,179.17,179.17,8677.0,167.5944,167.7627,167.4356,167.4356,8677.0
2020-01-16 13:10:00,179.2,179.31,179.07,179.15,7820.0,167.4636,167.5664,167.3421,167.4169,7820.0
2020-01-16 13:20:00,179.15,179.16,179.01,179.13,5850.0,167.4169,167.4262,167.2861,167.3982,5850.0
2020-01-16 13:30:00,179.1,179.68,179.1,179.67,7949.0,167.3702,167.9122,167.3702,167.9028,7949.0
2020-01-16 13:40:00,179.65,179.93,179.52,179.56,11484.0,167.8841,168.1458,167.7627,167.8,11484.0
2020-01-16 13:50:00,179.6,179.83,179.6,179.64,6776.0,167.8374,168.0524,167.8374,167.8748,6776.0
2020-01-16 14:00:00,179.6,179.83,179.58,179.58,5994.0,167.8374,168.0524,167.8187,167.8187,5994.0
2020-01-16 14:10:00,179.55,179.64,179.45,179.52,7806.0,167.7907,167.8748,167.6972,167.7627,7806.0
2020-01-16 14:20:00,179.55,179.69,179.54,179.69,5018.0,167.7907,167.9215,167.7814,167.9215,5018.0
2020-01-16 14:30:00,179.65,179.74,179.49,179.74,7396.0,167.8841,167.9683,167.7346,167.9683,7396.0
2020-01-16 14:40:00,179.76,180.01,179.74,180.01,8703.0,167.9869,168.2206,167.9683,168.2206,8703.0
2020-01-16 14:50:00,180.03,180.12,179.68,179.68,12000.0,168.2393,168.3234,167.9122,167.9122,12000.0
2020-01-16 15:00:00,179.64,179.89,179.58,179.67,33305.0,167.8748,168.1084,167.8187,167.9028,33305.0
2020-01-16 15:10:00,179.67,179.79,179.53,179.73,18186.0,167.9028,168.015,167.772,167.9589,18186.0
2020-01-16 15:20:00,179.72,179.99,179.68,179.74,32379.0,167.9496,168.2019,167.9122,167.9683,32379.0
2020-01-16 15:30:00,179.75,180.26,179.71,180.24,27359.0,167.9776,168.4542,167.9402,168.4355,27359.0
2020-01-16 15:40:00,180.22,180.41,180.14,180.28,28147.0,168.4168,168.5944,168.3421,168.4729,28147.0
2020-01-16 15:50:00,180.28,180.95,180.28,180.92,93292.0,168.4729,169.099,168.4729,169.071,93292.0
2020-01-17 09:30:00,180.87,180.9,178.23,178.44,128862.0,169.0242,169.0523,166.5571,166.7534,128862.0
2020-01-17 09:40:00,178.69,179.41,178.36,179.41,13303.0,166.987,167.6599,166.6786,167.6599,13303.0
2020-01-17 09:50:00,179.34,180.07,179.22,179.89,75440.0,167.5944,168.2766,167.4823,168.1084,75440.0
2020-01-17 10:00:00,179.88,180.15,179.78,180.08,38502.0,168.0991,168.3514,168.0056,168.286,38502.0
2020-01-17 10:10:00,180.11,180.12,179.69,179.81,16420.0,168.314,168.3234,167.9215,168.0337,16420.0
2020-01-17 10:20:00,179.87,179.88,179.47,179.85,13489.0,168.0897,168.0991,167.7159,168.071,13489.0
2020-01-17 10:30:00,179.91,179.91,178.91,179.05,20623.0,168.1271,168.1271,167.1926,167.3234,20623.0
2020-01-17 10:40:00,178.94,178.97,178.17,178.41,15370.0,167.2206,167.2487,166.5011,166.7254,15370.0
2020-01-17 10:50:00,178.36,178.55,178.21,178.36,12575.0,166.6786,166.8562,166.5385,166.6786,12575.0
2020-01-17 11:00:00,178.38,178.72,178.21,178.29,11092.0,166.6973,167.0151,166.5385,166.6132,11092.0
2020-01-17 11:10:00,178.3,178.3,177.6,177.6,15178.0,166.6226,166.6226,165.9684,165.9684,15178.0
2020-01-17 11:20:00,177.54,177.64,177.36,177.55,11794.0,165.9123,166.0058,165.7441,165.9217,11794.0
2020-01-17 11:30:00,177.65,178.46,177.65,178.44,10956.0,166.0151,166.7721,166.0151,166.7534,10956.0
2020-01-17 11:40:00,178.4,178.45,178.02,178.34,15190.0,166.716,166.7627,166.3609,166.6599,15190.0
2020-01-17 11:50:00,178.35,178.38,178.07,178.22,9939.0,166.6693,166.6973,166.4076,166.5478,9939.0
2020-01-17 12:00:00,178.17,178.3,178.1,178.24,5889.0,166.5011,166.6226,166.4357,166.5665,5889.0
2020-01-17 12:10:00,178.24,178.45,178.13,178.44,8935.0,166.5665,166.7627,166.4637,166.7534,8935.0
2020-01-17 12:20:00,178.4,178.4,178.04,178.16,5212.0,166.716,166.716,166.3796,166.4917,5212.0
2020-01-17 12:30:00,178.05,178.29,177.92,178.27,6991.0,166.3889,166.6132,166.2674,166.5945,6991.0
2020-01-17 12:40:00,178.28,178.3,178.13,178.23,5753.0,166.6039,166.6226,166.4637,166.5571,5753.0
2020-01-17 12:50:00,178.21,178.25,178.15,178.18,11443.0,166.5385,166.5758,166.4824,166.5104,11443.0
2020-01-17 13:00:00,178.17,178.39,178.06,178.36,15589.0,166.5011,166.7067,166.3983,166.6786,15589.0
2020-01-17 13:10:00,178.35,178.59,178.35,178.53,13984.0,166.6693,166.8936,166.6693,166.8375,13984.0
2020-01-17 13:20:00,178.52,178.68,178.48,178.54,10956.0,166.8282,166.9777,166.7908,166.8468,10956.0
2020-01-17 13:30:00,178.56,178.79,178.54,178.76,6696.0,166.8655,167.0805,166.8468,167.0524,6696.0
2020-01-17 13:40:00,178.72,178.73,178.54,178.64,6418.0,167.0151,167.0244,166.8468,166.9403,6418.0
2020-01-17 13:50:00,178.65,178.72,178.57,178.58,4968.0,166.9496,167.0151,166.8749,166.8842,4968.0
2020-01-17 14:00:00,178.55,178.58,178.15,178.44,19150.0,166.8562,166.8842,166.4824,166.7534,19150.0
2020-01-17 14:10:00,178.48,178.51,177.91,178.17,11309.0,166.7908,166.8188,166.2581,166.5011,11309.0
2020-01-17 14:20:00,178.19,178.21,177.95,177.95,3475.0,166.5198,166.5385,166.2955,166.2955,3475.0
2020-01-17 14:30:00,178.01,178.01,177.72,177.98,21836.0,166.3516,166.3516,166.0805,166.3235,21836.0
2020-01-17 14:40:00,177.96,178.18,177.93,178.14,18974.0,166.3048,166.5104,166.2768,166.473,18974.0
2020-01-17 14:50:00,178.13,178.25,178.09,178.23,9816.0,166.4637,166.5758,166.4263,166.5571,9816.0
2020-01-17 15:00:00,178.23,178.39,178.12,178.18,18981.0,166.5571,166.7067,166.4544,166.5104,18981.0
2020-01-17 15:10:00,178.17,178.48,178.14,178.47,14720.0,166.5011,166.7908,166.473,166.7814,14720.0
2020-01-17 15:20:00,178.5,178.7,178.49,178.68,21720.0,166.8095,166.9964,166.8001,166.9777,21720.0
2020-01-17 15:30:00,178.7,178.95,178.62,178.62,29790.0,166.9964,167.23,166.9216,166.9216,29790.0
2020-01-17 15:40:00,178.61,178.87,178.52,178.87,36864.0,166.9123,167.1552,166.8282,167.1552,36864.0
2020-01-17 15:50:00,178.87,179.19,178.49,178.77,212837.0,167.1552,167.4543,166.8001,167.0618,212837.0
2020-01-21 09:30:00,177.65,179.49,177.56,178.75,37619.0,166.0151,167.7346,165.931,167.0431,37619.0
2020-01-21 09:40:00,178.6,179.1,178.4,178.75,64982.0,166.9029,167.3702,166.716,167.0431,64982.0
2020-01-21 09:50:00,178.77,179.64,178.76,179.34,84470.0,167.0618,167.8748,167.0524,167.5944,84470.0
2020-01-21 10:00:00,179.25,180.05,179.25,179.54,48048.0,167.5103,168.2579,167.5103,167.7814,48048.0
2020-01-21 10:10:00,179.62,179.8,179.34,179.56,48347.0,167.8561,168.0243,167.5944,167.8,48347.0
2020-01-21 10:20:00,179.56,179.92,179.35,179.65,63489.0,167.8,168.1365,167.6038,167.8841,63489.0
2020-01-21 10:30:00,179.59,180.08,179.19,179.92,28940.0,167.8281,168.286,167.4543,168.1365,28940.0
2020-01-21 10:40:00,179.93,180.2,179.71,180.17,19940.0,168.1458,168.3981,167.9402,168.3701,19940.0
2020-01-21 10:50:00,180.2,180.7,180.04,180.62,22852.0,168.3981,168.8654,168.2486,168.7906,22852.0
2020-01-21 11:00:00,180.6,180.76,180.4,180.67,23014.0,168.7719,168.9214,168.585,168.8373,23014.0
2020-01-21 11:10:00,180.63,180.89,180.28,180.48,19102.0,168.8,169.0429,168.4729,168.6598,19102.0
2020-01-21 11:20:00,180.56,180.61,180.36,180.5,11621.0,168.7345,168.7813,168.5476,168.6785,11621.0
2020-01-21 11:30:00,180.48,180.61,180.36,180.55,10887.0,168.6598,168.7813,168.5476,168.7252,10887.0
2020-01-21 11:40:00,180.56,180.61,180.14,180.27,22536.0,168.7345,168.7813,168.3421,168.4635,22536.0
2020-01-21 11:50:00,180.21,180.61,180.18,180.36,24696.0,168.4075,168.7813,168.3794,168.5476,24696.0
2020-01-21 12:00:00,180.36,180.49,180.29,180.47,5343.0,168.5476,168.6691,168.4822,168.6504,5343.0
2020-01-21 12:10:00,180.49,180.61,180.42,180.51,13053.0,168.6691,168.7813,168.6037,168.6878,13053.0
2020-01-21 12:20:00,180.52,180.61,180.5,180.53,8297.0,168.6972,168.7813,168.6785,168.7065,8297.0
2020-01-21 12:30:00,180.51,180.54,180.23,180.29,9746.0,168.6878,168.7159,168.4262,168.4822,9746.0
2020-01-21 12:40:00,180.33,180.55,180.29,180.52,8860.0,168.5196,168.7252,168.4822,168.6972,8860.0
2020-01-21 12:50:00,180.47,180.47,180.19,180.41,7556.0,168.6504,168.6504,168.3888,168.5944,7556.0
2020-01-21 13:00:00,180.34,180.34,179.98,180.06,10666.0,168.529,168.529,168.1925,168.2673,10666.0
2020-01-21 13:10:00,180.07,180.29,179.96,180.0,5824.0,168.2766,168.4822,168.1738,168.2112,5824.0
2020-01-21 13:20:00,179.97,180.06,179.74,180.03,5412.0,168.1832,168.2673,167.9683,168.2393,5412.0
2020-01-21 13:30:00,180.09,180.09,179.57,179.67,8364.0,168.2953,168.2953,167.8094,167.9028,8364.0
2020-01-21 13:40:00,179.68,179.69,179.18,179.19,12876.0,167.9122,167.9215,167.4449,167.4543,12876.0
2020-01-21 13:50:00,179.18,179.34,178.94,179.01,18037.0,167.4449,167.5944,167.2206,167.2861,18037.0
2020-01-21 14:00:00,179.04,179.37,179.02,179.33,12977.0,167.3141,167.6225,167.2954,167.5851,12977.0
2020-01-21 14:10:00,179.37,179.6,179.31,179.51,25844.0,167.6225,167.8374,167.5664,167.7533,25844.0
2020-01-21 14:20:00,179.47,179.52,179.2,179.47,4987.0,167.7159,167.7627,167.4636,167.7159,4987.0
2020-01-21 14:30:00,179.48,179.48,179.27,179.42,7458.0,167.7253,167.7253,167.529,167.6692,7458.0
2020-01-21 14:40:00,179.43,179.71,179.3,179.65,19024.0,167.6786,167.9402,167.5571,167.8841,19024.0
2020-01-21 14:50:00,179.65,179.96,179.53,179.92,16122.0,167.8841,168.1738,167.772,168.1365,16122.0
2020-01-21 15:00:00,179.91,180.23,179.9,180.23,36447.0,168.1271,168.4262,168.1178,168.4262,36447.0
2020-01-21 15:10:00,180.26,180.46,180.11,180.3,10382.0,168.4542,168.6411,168.314,168.4916,10382.0
2020-01-21 15:20:00,180.3,180.33,179.92,179.97,15604.0,168.4916,168.5196,168.1365,168.1832,15604.0
2020-01-21 15:30:00,179.93,180.0,179.44,179.5,28879.0,168.1458,168.2112,167.6879,167.744,28879.0
2020-01-21 15:40:00,179.55,179.57,179.23,179.23,34947.0,167.7907,167.8094,167.4917,167.4917,34947.0
2020-01-21 15:50:00,179.23,179.39,178.62,178.78,225088.0,167.4917,167.6412,166.9216,167.0711,225088.0
2020-01-22 09:30:00,180.21,181.79,180.0,181.47,38397.0,168.4075,169.884,168.2112,169.5849,38397.0
2020-01-22 09:40:00,181.35,181.86,181.03,181.28,41627.0,169.4728,169.9494,169.1738,169.4074,41627.0
2020-01-22 09:50:00,181.28,182.0,180.97,181.97,14829.0,169.4074,170.0802,169.1177,170.0522,14829.0
2020-01-22 10:00:00,182.0,182.14,181.59,181.91,13019.0,170.0802,170.2111,169.6971,169.9961,13019.0
2020-01-22 10:10:00,181.86,181.99,181.63,181.99,11149.0,169.9494,170.0709,169.7345,170.0709,11149.0
2020-01-22 10:20:00,182.06,182.5,182.02,182.46,12682.0,170.1363,170.5475,170.0989,170.5101,12682.0
2020-01-22 10:30:00,182.42,182.5,182.16,182.43,9799.0,170.4727,170.5475,170.2298,170.4821,9799.0
2020-01-22 10:40:00,182.43,182.78,182.28,182.28,13033.0,170.4821,170.8092,170.3419,170.3419,13033.0
2020-01-22 10:50:00,182.22,182.38,182.0,182.0,7831.0,170.2858,170.4354,170.0802,170.0802,7831.0
2020-01-22 11:00:00,182.07,182.21,181.67,181.87,13058.0,170.1457,170.2765,169.7719,169.9588,13058.0
2020-01-22 11:10:00,181.93,182.29,181.72,182.29,10627.0,170.0148,170.3512,169.8186,170.3512,10627.0
2020-01-22 11:20:00,182.25,182.69,182.12,182.29,15697.0,170.3139,170.725,170.1924,170.3512,15697.0
2020-01-22 11:30:00,182.33,182.6,182.3,182.55,32887.0,170.3886,170.6409,170.3606,170.5942,32887.0
2020-01-22 11:40:00,182.53,182.55,182.17,182.21,12499.0,170.5755,170.5942,170.2391,170.2765,12499.0
2020-01-22 11:50:00,182.14,182.14,181.9,182.03,9377.0,170.2111,170.2111,169.9868,170.1083,9377.0
2020-01-22 12:00:00,181.99,182.05,181.66,181.84,3100.0,170.0709,170.127,169.7625,169.9307,3100.0
2020-01-22 12:10:00,181.86,181.99,181.54,181.55,24000.0,169.9494,170.0709,169.6504,169.6597,24000.0
2020-01-22 12:20:00,181.56,181.61,181.24,181.38,5650.0,169.6691,169.7158,169.37,169.5008,5650.0
2020-01-22 12:30:00,181.35,181.54,181.24,181.34,8702.0,169.4728,169.6504,169.37,169.4635,8702.0
2020-01-22 12:40:00,181.4,181.72,181.4,181.4,7947.0,169.5195,169.8186,169.5195,169.5195,7947.0
2020-01-22 12:50:00,181.34,181.46,181.16,181.24,5564.0,169.4635,169.5756,169.2953,169.37,5564.0
2020-01-22 13:00:00,181.2,181.2,180.97,181.19,4841.0,169.3326,169.3326,169.1177,169.3233,4841.0
2020-01-22 13:10:00,181.15,181.29,181.04,181.23,6255.0,169.2859,169.4167,169.1831,169.3607,6255.0
2020-01-22 13:20:00,181.26,181.62,181.26,181.53,3556.0,169.3887,169.7251,169.3887,169.641,3556.0
2020-01-22 13:30:00,181.53,181.99,181.43,181.99,8703.0,169.641,170.0709,169.5476,170.0709,8703.0
2020-01-22 13:40:00,181.98,182.04,181.78,181.85,6211.0,170.0615,170.1176,169.8746,169.9401,6211.0
2020-01-22 13:50:00,181.85,181.95,181.5,181.5,8672.0,169.9401,170.0335,169.613,169.613,8672.0
2020-01-22 14:00:00,181.53,181.74,181.41,181.67,38971.0,169.641,169.8373,169.5289,169.7719,38971.0
2020-01-22 14:10:00,181.7,181.76,181.64,181.75,4310.0,169.7999,169.856,169.7438,169.8466,4310.0
2020-01-22 14:20:00,181.73,181.77,181.54,181.75,7908.0,169.8279,169.8653,169.6504,169.8466,7908.0
2020-01-22 14:30:00,181.63,181.71,181.54,181.55,9847.0,169.7345,169.8092,169.6504,169.6597,9847.0
2020-01-22 14:40:00,181.46,181.52,181.23,181.23,8024.0,169.5756,169.6317,169.3607,169.3607,8024.0
2020-01-22 14:50:00,181.33,181.45,181.29,181.37,11448.0,169.4541,169.5663,169.4167,169.4915,11448.0
2020-01-22 15:00:00,181.36,181.36,181.0,181.23,8194.0,169.4822,169.4822,169.1457,169.3607,8194.0
2020-01-22 15:10:00,181.23,181.25,180.66,180.84,13296.0,169.3607,169.3794,168.828,168.9962,13296.0
2020-01-22 15:20:00,180.81,180.83,180.47,180.69,8258.0,168.9682,168.9869,168.6504,168.856,8258.0
2020-01-22 15:30:00,180.71,180.76,180.55,180.55,19873.0,168.8747,168.9214,168.7252,168.7252,19873.0
2020-01-22 15:40:00,180.6,180.67,180.51,180.57,22804.0,168.7719,168.8373,168.6878,168.7439,22804.0
2020-01-22 15:50:00,180.61,180.7,179.87,180.11,160919.0,168.7813,168.8654,168.0897,168.314,160919.0
2020-01-23 09:30:00,179.82,180.51,179.12,179.32,33936.0,168.043,168.6878,167.3889,167.5758,33936.0
2020-01-23 09:40:00,179.52,180.16,179.28,179.81,23348.0,167.7627,168.3607,167.5384,168.0337,23348.0
2020-01-23 09:50:00,179.73,180.41,179.11,180.18,19518.0,167.9589,168.5944,167.3795,168.3794,19518.0
2020-01-23 10:00:00,180.08,180.28,179.33,179.66,26851.0,168.286,168.4729,167.5851,167.8935,26851.0
2020-01-23 10:10:00,179.75,180.0,179.52,179.79,5801.0,167.9776,168.2112,167.7627,168.015,5801.0
2020-01-23 10:20:00,179.76,180.21,179.56,180.21,6520.0,167.9869,168.4075,167.8,168.4075,6520.0
2020-01-23 10:30:00,180.23,180.67,180.21,180.41,19759.0,168.4262,168.8373,168.4075,168.5944,19759.0
2020-01-23 10:40:00,180.42,180.59,180.13,180.19,15210.0,168.6037,168.7626,168.3327,168.3888,15210.0
2020-01-23 10:50:00,180.17,180.31,180.04,180.09,4229.0,168.3701,168.5009,168.2486,168.2953,4229.0
2020-01-23 11:00:00,180.01,180.13,179.76,179.82,19739.0,168.2206,168.3327,167.9869,168.043,19739.0
2020-01-23 11:10:00,179.81,180.2,179.75,180.2,7897.0,168.0337,168.3981,167.9776,168.3981,7897.0
2020-01-23 11:20:00,180.14,180.55,180.02,180.09,20430.0,168.3421,168.7252,168.2299,168.2953,20430.0
2020-01-23 11:30:00,180.15,180.57,180.15,180.57,5800.0,168.3514,168.7439,168.3514,168.7439,5800.0
2020-01-23 11:40:00,180.49,180.65,180.32,180.32,7658.0,168.6691,168.8187,168.5103,168.5103,7658.0
2020-01-23 11:50:00,180.35,180.8,180.06,180.8,15707.0,168.5383,168.9588,168.2673,168.9588,15707.0
2020-01-23 12:00:00,180.83,181.03,180.49,180.94,35026.0,168.9869,169.1738,168.6691,169.0897,35026.0
2020-01-23 12:10:00,181.0,181.35,181.0,181.2,9767.0,169.1457,169.4728,169.1457,169.3326,9767.0
2020-01-23 12:20:00,181.07,181.53,181.07,181.43,7173.0,169.2111,169.641,169.2111,169.5476,7173.0
2020-01-23 12:30:00,181.42,181.48,181.1,181.23,8225.0,169.5382,169.5943,169.2392,169.3607,8225.0
2020-01-23 12:40:00,181.13,181.33,181.11,181.31,7729.0,169.2672,169.4541,169.2485,169.4354,7729.0
2020-01-23 12:50:00,181.31,181.52,180.69,180.75,10597.0,169.4354,169.6317,168.856,168.9121,10597.0
2020-01-23 13:00:00,180.79,180.83,180.48,180.53,9383.0,168.9495,168.9869,168.6598,168.7065,9383.0
2020-01-23 13:10:00,180.53,180.99,180.43,180.99,5958.0,168.7065,169.1364,168.6131,169.1364,5958.0
2020-01-23 13:20:00,181.01,181.38,180.9,181.12,14665.0,169.1551,169.5008,169.0523,169.2579,14665.0
2020-01-23 13:30:00,181.19,181.25,181.11,181.13,4889.0,169.3233,169.3794,169.2485,169.2672,4889.0
2020-01-23 13:40:00,181.15,181.53,181.15,181.46,7267.0,169.2859,169.641,169.2859,169.5756,7267.0
2020-01-23 13:50:00,181.43,181.56,181.34,181.48,10599.0,169.5476,169.6691,169.4635,169.5943,10599.0
2020-01-23 14:00:00,181.47,181.86,181.47,181.84,13247.0,169.5849,169.9494,169.5849,169.9307,13247.0
2020-01-23 14:10:00,181.87,181.93,181.63,181.85,12479.0,169.9588,170.0148,169.7345,169.9401,12479.0
2020-01-23 14:20:00,181.85,181.86,181.44,181.58,8638.0,169.9401,169.9494,169.5569,169.6877,8638.0
2020-01-23 14:30:00,181.61,181.8,181.61,181.7,8246.0,169.7158,169.8933,169.7158,169.7999,8246.0
2020-01-23 14:40:00,181.67,181.82,181.6,181.63,7600.0,169.7719,169.912,169.7064,169.7345,7600.0
2020-01-23 14:50:00,181.65,181.97,181.5,181.97,7912.0,169.7532,170.0522,169.613,170.0522,7912.0
2020-01-23 15:00:00,181.98,182.14,181.87,182.08,14609.0,170.0615,170.2111,169.9588,170.155,14609.0
2020-01-23 15:10:00,182.06,182.28,181.97,182.15,15235.0,170.1363,170.3419,170.0522,170.2204,15235.0
2020-01-23 15:20:00,182.15,182.3,181.99,182.24,21703.0,170.2204,170.3606,170.0709,170.3045,21703.0
2020-01-23 15:30:00,182.25,182.32,182.06,182.24,14741.0,170.3139,170.3793,170.1363,170.3045,14741.0
2020-01-23 15:40:00,182.22,182.39,182.02,182.31,29639.0,170.2858,170.4447,170.0989,170.3699,29639.0
2020-01-23 15:50:00,182.33,182.66,182.32,182.56,145585.0,170.3886,170.697,170.3793,170.6036,145585.0
2020-01-24 09:30:00,183.88,184.5,182.52,182.82,49699.0,171.8371,172.4165,170.5662,170.8465,49699.0
2020-01-24 09:40:00,183.03,183.37,182.37,182.69,26965.0,171.0428,171.3605,170.426,170.725,26965.0
2020-01-24 09:50:00,182.65,183.11,181.63,181.91,30279.0,170.6877,171.1175,169.7345,169.9961,30279.0
2020-01-24 10:00:00,181.74,182.74,181.38,182.19,21958.0,169.8373,170.7718,169.5008,170.2578,21958.0
2020-01-24 10:10:00,182.11,182.67,181.95,182.31,27725.0,170.183,170.7064,170.0335,170.3699,27725.0
2020-01-24 10:20:00,182.2,182.25,181.57,181.66,11786.0,170.2671,170.3139,169.6784,169.7625,11786.0
2020-01-24 10:30:00,181.67,182.52,181.64,182.48,12644.0,169.7719,170.5662,169.7438,170.5288,12644.0
2020-01-24 10:40:00,182.37,182.52,181.81,182.26,8028.0,170.426,170.5662,169.9027,170.3232,8028.0
2020-01-24 10:50:00,182.1,182.6,182.09,182.57,7562.0,170.1737,170.6409,170.1643,170.6129,7562.0
2020-01-24 11:00:00,182.47,182.76,182.27,182.6,11504.0,170.5195,170.7905,170.3326,170.6409,11504.0
2020-01-24 11:10:00,182.64,182.8,182.05,182.12,8903.0,170.6783,170.8278,170.127,170.1924,8903.0
2020-01-24 11:20:00,182.28,182.4,181.93,182.21,7370.0,170.3419,170.454,170.0148,170.2765,7370.0
2020-01-24 11:30:00,182.19,182.52,181.89,182.34,7619.0,170.2578,170.5662,169.9774,170.398,7619.0
2020-01-24 11:40:00,182.35,182.42,182.11,182.21,6600.0,170.4073,170.4727,170.183,170.2765,6600.0
2020-01-24 11:50:00,182.17,182.42,181.85,182.03,10376.0,170.2391,170.4727,169.9401,170.1083,10376.0
2020-01-24 12:00:00,181.78,181.78,181.18,181.34,17314.0,169.8746,169.8746,169.3139,169.4635,17314.0
2020-01-24 12:10:00,181.3,181.46,180.45,180.67,22328.0,169.4261,169.5756,168.6318,168.8373,22328.0
2020-01-24 12:20:00,180.68,181.13,180.64,180.87,8067.0,168.8467,169.2672,168.8093,169.0242,8067.0
2020-01-24 12:30:00,180.94,181.43,180.88,181.43,10491.0,169.0897,169.5476,169.0336,169.5476,10491.0
2020-01-24 12:40:00,181.38,181.89,181.38,181.86,11486.0,169.5008,169.9774,169.5008,169.9494,11486.0
2020-01-24 12:50:00,181.86,181.87,181.58,181.87,6698.0,169.9494,169.9588,169.6877,169.9588,6698.0
2020-01-24 13:00:00,181.63,181.72,180.83,181.21,8037.0,169.7345,169.8186,168.9869,169.342,8037.0
2020-01-24 13:10:00,181.26,181.26,180.9,180.95,7954.0,169.3887,169.3887,169.0523,169.099,7954.0
2020-01-24 13:20:00,180.86,181.01,180.58,180.58,5351.0,169.0149,169.1551,168.7532,168.7532,5351.0
2020-01-24 13:30:00,180.53,180.66,180.38,180.65,6668.0,168.7065,168.828,168.5663,168.8187,6668.0
2020-01-24 13:40:00,180.6,180.6,179.98,179.98,7720.0,168.7719,168.7719,168.1925,168.1925,7720.0
2020-01-24 13:50:00,179.91,180.28,179.73,180.22,4211.0,168.1271,168.4729,167.9589,168.4168,4211.0
2020-01-24 14:00:00,180.25,180.26,179.67,179.78,8961.0,168.4449,168.4542,167.9028,168.0056,8961.0
2020-01-24 14:10:00,179.78,179.78,179.01,179.01,8569.0,168.0056,168.0056,167.2861,167.2861,8569.0
2020-01-24 14:20:00,179.05,179.08,178.52,178.67,11349.0,167.3234,167.3515,166.8282,166.9683,11349.0
2020-01-24 14:30:00,178.72,179.15,178.71,179.02,7532.0,167.0151,167.4169,167.0057,167.2954,7532.0
2020-01-24 14:40:00,179.06,179.15,178.43,178.92,9864.0,167.3328,167.4169,166.744,167.202,9864.0
2020-01-24 14:50:00,179.02,179.74,178.98,179.74,10156.0,167.2954,167.9683,167.258,167.9683,10156.0
2020-01-24 15:00:00,179.74,180.02,179.48,179.94,9632.0,167.9683,168.2299,167.7253,168.1552,9632.0
2020-01-24 15:10:00,179.94,180.17,179.79,180.0,11103.0,168.1552,168.3701,168.015,168.2112,11103.0
2020-01-24 15:20:00,179.9,179.93,179.47,179.74,16101.0,168.1178,168.1458,167.7159,167.9683,16101.0
2020-01-24 15:30:00,179.83,179.83,178.98,178.98,15417.0,168.0524,168.0524,167.258,167.258,15417.0
2020-01-24 15:40:00,179.0,179.38,178.73,179.27,18253.0,167.2767,167.6318,167.0244,167.529,18253.0
2020-01-24 15:50:00,179.26,179.53,178.94,179.4,85690.0,167.5197,167.772,167.2206,167.6505,85690.0
2020-01-27 09:30:00,174.77,175.23,172.81,174.21,45863.0,163.3238,163.7536,161.4921,162.8004,45863.0
2020-01-27 09:40:00,174.22,174.41,173.5,173.5,18068.0,162.8098,162.9873,162.1369,162.1369,18068.0
2020-01-27 09:50:00,173.3,174.72,173.21,174.33,18222.0,161.95,163.277,161.8659,162.9126,18222.0
2020-01-27 10:00:00,174.47,174.47,172.91,173.53,18641.0,163.0434,163.0434,161.5856,162.165,18641.0
2020-01-27 10:10:00,173.45,173.55,172.56,172.76,14346.0,162.0902,162.1837,161.2585,161.4454,14346.0
2020-01-27 10:20:00,172.72,173.47,172.45,173.39,14625.0,161.408,162.1089,161.1557,162.0341,14625.0
2020-01-27 10:30:00,173.36,173.4,172.86,173.11,11195.0,162.0061,162.0435,161.5388,161.7725,11195.0
2020-01-27 10:40:00,173.12,173.38,172.85,172.9,43608.0,161.7818,162.0248,161.5295,161.5762,43608.0
2020-01-27 10:50:00,172.95,172.99,171.52,171.8,56370.0,161.623,161.6603,160.2866,160.5483,56370.0
2020-01-27 11:00:00,171.77,171.91,171.27,171.6,17845.0,160.5202,160.6511,160.053,160.3614,17845.0
2020-01-27 11:10:00,171.59,171.89,171.3,171.31,11114.0,160.352,160.6324,160.081,160.0904,11114.0
2020-01-27 11:20:00,171.3,172.02,170.86,171.96,23362.0,160.081,160.7539,159.6698,160.6978,23362.0
2020-01-27 11:30:00,171.99,172.19,171.44,172.17,21088.0,160.7258,160.9127,160.2118,160.894,21088.0
2020-01-27 11:40:00,172.11,172.12,171.71,171.77,18110.0,160.838,160.8473,160.4642,160.5202,18110.0
2020-01-27 11:50:00,171.76,172.3,171.76,171.94,37542.0,160.5109,161.0155,160.5109,160.6791,37542.0
2020-01-27 12:00:00,171.85,172.29,171.71,172.29,25633.0,160.595,161.0062,160.4642,161.0062,25633.0
2020-01-27 12:10:00,172.29,172.62,172.14,172.37,37509.0,161.0062,161.3146,160.866,161.0809,37509.0
2020-01-27 12:20:00,172.33,172.9,172.32,172.67,11264.0,161.0436,161.5762,161.0342,161.3613,11264.0
2020-01-27 12:30:00,172.77,172.78,172.46,172.55,9180.0,161.4547,161.4641,161.165,161.2491,9180.0
2020-01-27 12:40:00,172.49,172.9,172.49,172.66,13325.0,161.1931,161.5762,161.1931,161.3519,13325.0
2020-01-27 12:50:00,172.65,172.69,172.37,172.55,27429.0,161.3426,161.38,161.0809,161.2491,27429.0
2020-01-27 13:00:00,172.51,172.85,172.45,172.45,18883.0,161.2118,161.5295,161.1557,161.1557,18883.0
2020-01-27 13:10:00,172.44,172.96,172.22,172.9,12439.0,161.1464,161.6323,160.9408,161.5762,12439.0
2020-01-27 13:20:00,172.9,172.99,172.7,172.92,7942.0,161.5762,161.6603,161.3893,161.5949,7942.0
2020-01-27 13:30:00,172.89,173.11,172.79,173.05,8433.0,161.5669,161.7725,161.4734,161.7164,8433.0
2020-01-27 13:40:00,172.99,173.03,172.78,172.83,11652.0,161.6603,161.6977,161.4641,161.5108,11652.0
2020-01-27 13:50:00,172.9,172.93,172.66,172.74,7539.0,161.5762,161.6043,161.3519,161.4267,7539.0
2020-01-27 14:00:00,172.83,172.83,171.87,171.95,22503.0,161.5108,161.5108,160.6137,160.6884,22503.0
2020-01-27 14:10:00,172.05,172.17,171.64,171.78,20582.0,160.7819,160.894,160.3987,160.5296,20582.0
2020-01-27 14:20:00,171.76,171.77,171.26,171.55,21517.0,160.5109,160.5202,160.0436,160.3146,21517.0
2020-01-27 14:30:00,171.53,171.66,170.91,171.25,47907.0,160.296,160.4174,159.7166,160.0343,47907.0
2020-01-27 14:40:00,171.38,171.48,170.71,170.8,26713.0,160.1558,160.2492,159.5297,159.6138,26713.0
2020-01-27 14:50:00,170.71,171.0,170.46,170.82,26990.0,159.5297,159.8007,159.296,159.6325,26990.0
2020-01-27 15:00:00,170.77,170.91,170.5,170.52,23852.0,159.5857,159.7166,159.3334,159.3521,23852.0
2020-01-27 15:10:00,170.47,170.61,169.85,170.59,35036.0,159.3054,159.4362,158.726,159.4175,35036.0
2020-01-27 15:20:00,170.53,170.74,170.43,170.5,15907.0,159.3614,159.5577,159.268,159.3334,15907.0
2020-01-27 15:30:00,170.5,170.52,170.14,170.42,23316.0,159.3334,159.3521,158.997,159.2586,23316.0
2020-01-27 15:40:00,170.41,170.75,170.31,170.46,26678.0,159.2493,159.567,159.1559,159.296,26678.0
2020-01-27 15:50:00,170.48,170.77,170.2,170.31,186239.0,159.3147,159.5857,159.0531,159.1559,186239.0
2020-01-28 09:30:00,172.2,174.14,171.7,173.41,54320.0,160.9221,162.735,160.4548,162.0528,54320.0
2020-01-28 09:40:00,173.28,173.33,172.22,172.78,21129.0,161.9313,161.9781,160.9408,161.4641,21129.0
2020-01-28 09:50:00,172.78,173.54,172.72,173.39,13172.0,161.4641,162.1743,161.408,162.0341,13172.0
2020-01-28 10:00:00,173.25,173.85,173.05,173.3,11413.0,161.9033,162.464,161.7164,161.95,11413.0
2020-01-28 10:10:00,173.37,173.77,173.27,173.59,11103.0,162.0154,162.3892,161.922,162.221,11103.0
2020-01-28 10:20:00,173.59,174.31,173.51,173.86,34661.0,162.221,162.8939,162.1463,162.4734,34661.0
2020-01-28 10:30:00,173.85,174.1,173.7,173.97,12247.0,162.464,162.6976,162.3238,162.5761,12247.0
2020-01-28 10:40:00,174.11,174.66,174.11,174.61,9560.0,162.707,163.221,162.707,163.1742,9560.0
2020-01-28 10:50:00,174.66,174.86,174.6,174.68,7709.0,163.221,163.4079,163.1649,163.2396,7709.0
2020-01-28 11:00:00,174.65,174.77,174.36,174.38,12073.0,163.2116,163.3238,162.9406,162.9593,12073.0
2020-01-28 11:10:00,174.43,174.73,174.38,174.73,16138.0,163.006,163.2864,162.9593,163.2864,16138.0
2020-01-28 11:20:00,174.74,175.03,174.66,174.94,9547.0,163.2957,163.5667,163.221,163.4826,9547.0
2020-01-28 11:30:00,175.0,175.18,174.91,175.0,10407.0,163.5387,163.7069,163.4546,163.5387,10407.0
2020-01-28 11:40:00,175.07,175.22,175.06,175.19,6295.0,163.6041,163.7443,163.5948,163.7162,6295.0
2020-01-28 11:50:00,175.24,175.47,175.14,175.41,7302.0,163.763,163.9779,163.6695,163.9218,7302.0
2020-01-28 12:00:00,175.36,175.51,175.23,175.51,2083.0,163.8751,164.0153,163.7536,164.0153,2083.0
2020-01-28 12:10:00,175.67,175.91,175.58,175.91,3865.0,164.1648,164.3891,164.0807,164.3891,3865.0
2020-01-28 12:20:00,175.96,176.08,175.9,176.0,9907.0,164.4358,164.548,164.3797,164.4732,9907.0
2020-01-28 12:30:00,175.94,176.2,175.92,176.04,15866.0,164.4171,164.6601,164.3984,164.5106,15866.0
2020-01-28 12:40:00,175.94,175.99,175.79,175.93,10129.0,164.4171,164.4639,164.277,164.4078,10129.0
2020-01-28 12:50:00,176.04,176.07,175.7,175.77,9657.0,164.5106,164.5386,164.1928,164.2583,9657.0
2020-01-28 13:00:00,175.67,175.67,175.33,175.42,7878.0,164.1648,164.1648,163.8471,163.9312,7878.0
2020-01-28 13:10:00,175.39,175.55,175.2,175.35,7109.0,163.9031,164.0527,163.7256,163.8658,7109.0
2020-01-28 13:20:00,175.36,175.41,175.2,175.2,6139.0,163.8751,163.9218,163.7256,163.7256,6139.0
2020-01-28 13:30:00,175.2,175.34,175.1,175.17,7422.0,163.7256,163.8564,163.6321,163.6976,7422.0
2020-01-28 13:40:00,175.18,175.42,175.18,175.4,8103.0,163.7069,163.9312,163.7069,163.9125,8103.0
2020-01-28 13:50:00,175.4,175.49,175.33,175.36,5156.0,163.9125,163.9966,163.8471,163.8751,5156.0
2020-01-28 14:00:00,175.39,175.71,175.38,175.69,6262.0,163.9031,164.2022,163.8938,164.1835,6262.0
2020-01-28 14:10:00,175.69,175.92,175.58,175.92,5976.0,164.1835,164.3984,164.0807,164.3984,5976.0
2020-01-28 14:20:00,175.91,176.0,175.89,176.0,4847.0,164.3891,164.4732,164.3704,164.4732,4847.0
2020-01-28 14:30:00,175.97,176.33,175.94,176.1,10691.0,164.4452,164.7816,164.4171,164.5666,10691.0
2020-01-28 14:40:00,176.11,176.21,176.08,176.13,4310.0,164.576,164.6694,164.548,164.5947,4310.0
2020-01-28 14:50:00,176.11,176.17,176.02,176.14,5765.0,164.576,164.6321,164.4919,164.604,5765.0
2020-01-28 15:00:00,176.08,176.14,175.92,175.94,9827.0,164.548,164.604,164.3984,164.4171,9827.0
2020-01-28 15:10:00,175.97,176.25,175.96,176.23,13350.0,164.4452,164.7068,164.4358,164.6881,13350.0
2020-01-28 15:20:00,176.25,176.32,176.1,176.24,22904.0,164.7068,164.7722,164.5666,164.6975,22904.0
2020-01-28 15:30:00,176.23,176.3,175.87,175.94,11991.0,164.6881,164.7535,164.3517,164.4171,11991.0
2020-01-28 15:40:00,175.91,176.11,175.82,176.03,16373.0,164.3891,164.576,164.305,164.5012,16373.0
2020-01-28 15:50:00,176.03,176.11,175.81,175.93,59629.0,164.5012,164.576,164.2956,164.4078,59629.0
2020-01-29 09:30:00,176.35,176.94,176.0,176.39,33291.0,164.8003,165.3516,164.4732,164.8377,33291.0
2020-01-29 09:40:00,176.52,176.52,175.73,175.87,9217.0,164.9591,164.9591,164.2209,164.3517,9217.0
2020-01-29 09:50:00,175.72,176.07,174.65,174.84,20227.0,164.2115,164.5386,163.2116,163.3892,20227.0
2020-01-29 10:00:00,174.57,174.66,173.76,174.09,13870.0,163.1369,163.221,162.3799,162.6883,13870.0
2020-01-29 10:10:00,173.97,174.52,173.97,174.2,23799.0,162.5761,163.0901,162.5761,162.7911,23799.0
2020-01-29 10:20:00,174.18,174.96,174.04,174.91,9146.0,162.7724,163.5013,162.6416,163.4546,9146.0
2020-01-29 10:30:00,174.92,174.92,174.31,174.38,11783.0,163.4639,163.4639,162.8939,162.9593,11783.0
2020-01-29 10:40:00,174.34,174.45,173.95,173.95,13770.0,162.9219,163.0247,162.5575,162.5575,13770.0
2020-01-29 10:50:00,173.96,173.96,173.27,173.27,12115.0,162.5668,162.5668,161.922,161.922,12115.0
2020-01-29 11:00:00,173.5,173.74,173.18,173.28,10182.0,162.1369,162.3612,161.8379,161.9313,10182.0
2020-01-29 11:10:00,173.23,173.99,173.0,173.28,23260.0,161.8846,162.5948,161.6697,161.9313,23260.0
2020-01-29 11:20:00,173.27,173.69,173.13,173.63,22991.0,161.922,162.3145,161.7912,162.2584,22991.0
2020-01-29 11:30:00,173.55,173.74,172.56,172.57,33372.0,162.1837,162.3612,161.2585,161.2678,33372.0
2020-01-29 11:40:00,172.78,173.24,172.78,173.21,36744.0,161.4641,161.894,161.4641,161.8659,36744.0
2020-01-29 11:50:00,173.17,173.64,173.06,173.57,7443.0,161.8285,162.2678,161.7257,162.2023,7443.0
2020-01-29 12:00:00,173.48,173.63,173.38,173.41,16006.0,162.1182,162.2584,162.0248,162.0528,16006.0
2020-01-29 12:10:00,173.41,173.76,173.36,173.74,17141.0,162.0528,162.3799,162.0061,162.3612,17141.0
2020-01-29 12:20:00,173.64,173.71,173.19,173.65,16122.0,162.2678,162.3332,161.8472,162.2771,16122.0
2020-01-29 12:30:00,173.71,173.71,173.13,173.54,14960.0,162.3332,162.3332,161.7912,162.1743,14960.0
2020-01-29 12:40:00,173.52,173.54,173.14,173.26,12493.0,162.1556,162.1743,161.8005,161.9126,12493.0
2020-01-29 12:50:00,173.15,173.35,172.91,173.0,10257.0,161.8099,161.9968,161.5856,161.6697,10257.0
2020-01-29 13:00:00,173.07,173.07,172.77,172.92,3299.0,161.7351,161.7351,161.4547,161.5949,3299.0
2020-01-29 13:10:00,172.98,173.55,172.94,173.46,10152.0,161.651,162.1837,161.6136,162.0995,10152.0
2020-01-29 13:20:00,173.45,173.73,173.45,173.73,15386.0,162.0902,162.3519,162.0902,162.3519,15386.0
2020-01-29 13:30:00,173.76,173.82,173.46,173.51,3605.0,162.3799,162.436,162.0995,162.1463,3605.0
2020-01-29 13:40:00,173.46,173.46,173.22,173.33,4390.0,162.0995,162.0995,161.8753,161.9781,4390.0
2020-01-29 13:50:00,173.28,173.54,173.08,173.54,5963.0,161.9313,162.1743,161.7444,162.1743,5963.0
2020-01-29 14:00:00,173.53,173.94,173.24,173.76,16418.0,162.165,162.5481,161.894,162.3799,16418.0
2020-01-29 14:10:00,173.67,173.82,173.53,173.69,8308.0,162.2958,162.436,162.165,162.3145,8308.0
2020-01-29 14:20:00,173.77,173.79,173.37,173.66,4986.0,162.3892,162.4079,162.0154,162.2865,4986.0
2020-01-29 14:30:00,173.66,173.88,173.44,173.51,9266.0,162.2865,162.492,162.0809,162.1463,9266.0
2020-01-29 14:40:00,173.48,173.5,173.23,173.44,6453.0,162.1182,162.1369,161.8846,162.0809,6453.0
2020-01-29 14:50:00,173.46,173.55,173.13,173.14,6955.0,162.0995,162.1837,161.7912,161.8005,6955.0
2020-01-29 15:00:00,173.19,173.35,172.9,173.05,9570.0,161.8472,161.9968,161.5762,161.7164,9570.0
2020-01-29 15:10:00,173.09,173.1,172.3,172.5,20590.0,161.7538,161.7631,161.0155,161.2024,20590.0
2020-01-29 15:20:00,172.44,172.67,172.08,172.57,11137.0,161.1464,161.3613,160.8099,161.2678,11137.0
2020-01-29 15:30:00,172.55,172.78,172.46,172.73,17274.0,161.2491,161.4641,161.165,161.4174,17274.0
2020-01-29 15:40:00,172.67,172.67,172.16,172.41,35949.0,161.3613,161.3613,160.8847,161.1183,35949.0
2020-01-29 15:50:00,172.25,172.36,171.66,171.73,102935.0,160.9688,161.0716,160.4174,160.4829,102935.0
2020-01-30 09:30:00,173.57,175.37,173.02,175.03,111286.0,162.2023,163.8845,161.6884,163.5667,111286.0
2020-01-30 09:40:00,175.19,175.25,174.12,174.4,49084.0,163.7162,163.7723,162.7163,162.978,49084.0
2020-01-30 09:50:00,174.34,174.59,173.21,173.31,61957.0,162.9219,163.1555,161.8659,161.9594,61957.0
2020-01-30 10:00:00,173.39,174.53,173.26,173.3,70579.0,162.0341,163.0995,161.9126,161.95,70579.0
2020-01-30 10:10:00,173.39,173.39,171.94,172.17,61310.0,162.0341,162.0341,160.6791,160.894,61310.0
2020-01-30 10:20:00,171.99,172.21,171.51,171.79,26760.0,160.7258,160.9314,160.2773,160.5389,26760.0
2020-01-30 10:30:00,171.65,171.83,170.77,170.83,22640.0,160.4081,160.5763,159.5857,159.6418,22640.0
2020-01-30 10:40:00,170.84,171.08,169.9,170.31,25890.0,159.6511,159.8754,158.7727,159.1559,25890.0
2020-01-30 10:50:00,170.28,170.3,169.57,169.74,23738.0,159.1278,159.1465,158.4643,158.6232,23738.0
2020-01-30 11:00:00,169.75,170.68,169.75,170.53,21853.0,158.6325,159.5016,158.6325,159.3614,21853.0
2020-01-30 11:10:00,170.6,171.08,170.57,170.97,24930.0,159.4269,159.8754,159.3988,159.7726,24930.0
2020-01-30 11:20:00,170.97,171.43,170.86,171.42,28303.0,159.7726,160.2025,159.6698,160.1932,28303.0
2020-01-30 11:30:00,171.47,171.78,171.36,171.66,12170.0,160.2399,160.5296,160.1371,160.4174,12170.0
2020-01-30 11:40:00,171.64,171.88,171.42,171.54,15123.0,160.3987,160.623,160.1932,160.3053,15123.0
2020-01-30 11:50:00,171.56,171.93,171.53,171.56,11609.0,160.324,160.6698,160.296,160.324,11609.0
2020-01-30 12:00:00,171.51,171.66,171.29,171.31,8672.0,160.2773,160.4174,160.0717,160.0904,8672.0
2020-01-30 12:10:00,171.26,171.33,171.11,171.31,10183.0,160.0436,160.1091,159.9035,160.0904,10183.0
2020-01-30 12:20:00,171.31,171.39,170.65,170.65,6805.0,160.0904,160.1651,159.4736,159.4736,6805.0
2020-01-30 12:30:00,170.53,170.71,169.97,169.99,9830.0,159.3614,159.5297,158.8381,158.8568,9830.0
2020-01-30 12:40:00,170.04,170.3,169.85,169.94,13242.0,158.9035,159.1465,158.726,158.8101,13242.0
2020-01-30 12:50:00,169.85,170.36,169.83,170.21,6376.0,158.726,159.2026,158.7073,159.0624,6376.0
2020-01-30 13:00:00,170.21,170.6,170.19,170.35,9322.0,159.0624,159.4269,159.0437,159.1932,9322.0
2020-01-30 13:10:00,170.3,170.5,170.13,170.13,8207.0,159.1465,159.3334,158.9876,158.9876,8207.0
2020-01-30 13:20:00,170.17,170.45,170.13,170.42,4900.0,159.025,159.2867,158.9876,159.2586,4900.0
2020-01-30 13:30:00,170.4,170.62,170.31,170.36,4000.0,159.24,159.4456,159.1559,159.2026,4000.0
2020-01-30 13:40:00,170.23,170.69,170.22,170.57,5130.0,159.0811,159.511,159.0717,159.3988,5130.0
2020-01-30 13:50:00,170.59,170.69,170.38,170.4,6031.0,159.4175,159.511,159.2213,159.24,6031.0
2020-01-30 14:00:00,170.44,170.78,170.35,170.75,9634.0,159.2773,159.5951,159.1932,159.567,9634.0
2020-01-30 14:10:00,170.8,171.28,170.71,171.19,23833.0,159.6138,160.0623,159.5297,159.9782,23833.0
2020-01-30 14:20:00,171.26,171.48,171.13,171.32,10847.0,160.0436,160.2492,159.9221,160.0997,10847.0
2020-01-30 14:30:00,171.33,171.33,170.99,171.3,10684.0,160.1091,160.1091,159.7913,160.081,10684.0
2020-01-30 14:40:00,171.32,172.23,170.98,171.3,24259.0,160.0997,160.9501,159.782,160.081,24259.0
2020-01-30 14:50:00,171.41,171.77,171.08,171.53,13657.0,160.1838,160.5202,159.8754,160.296,13657.0
2020-01-30 15:00:00,171.77,172.15,171.62,171.82,11709.0,160.5202,160.8753,160.3801,160.567,11709.0
2020-01-30 15:10:00,171.71,172.07,171.4,171.99,57340.0,160.4642,160.8006,160.1745,160.7258,57340.0
2020-01-30 15:20:00,172.0,172.38,171.96,172.23,21621.0,160.7352,161.0903,160.6978,160.9501,21621.0
2020-01-30 15:30:00,172.31,172.41,172.11,172.37,22668.0,161.0249,161.1183,160.838,161.0809,22668.0
2020-01-30 15:40:00,172.37,172.84,172.33,172.74,38266.0,161.0809,161.5202,161.0436,161.4267,38266.0
2020-01-30 15:50:00,172.7,173.05,172.58,172.93,69031.0,161.3893,161.7164,161.2772,161.6043,69031.0
2020-01-31 09:30:00,171.38,172.75,169.57,170.11,72537.0,160.1558,161.436,158.4643,158.969,72537.0
2020-01-31 09:40:00,169.91,170.05,169.14,169.38,11952.0,158.7821,158.9129,158.0625,158.2868,11952.0
2020-01-31 09:50:00,169.32,169.81,168.71,169.64,10510.0,158.2307,158.6886,157.6606,158.5297,10510.0
2020-01-31 10:00:00,169.57,169.61,168.86,169.36,17614.0,158.4643,158.5017,157.8008,158.2681,17614.0
2020-01-31 10:10:00,169.34,169.67,168.47,168.95,48305.0,158.2494,158.5578,157.4364,157.8849,48305.0
2020-01-31 10:20:00,168.92,169.48,168.91,169.17,45807.0,157.8569,158.3802,157.8475,158.0905,45807.0
2020-01-31 10:30:00,169.07,169.65,169.05,169.46,24770.0,157.9971,158.5391,157.9784,158.3615,24770.0
2020-01-31 10:40:00,169.36,169.6,168.2,168.2,23850.0,158.2681,158.4924,157.184,157.184,23850.0
2020-01-31 10:50:00,168.08,168.14,167.7,167.83,30983.0,157.0719,157.128,156.7168,156.8383,30983.0
2020-01-31 11:00:00,167.89,168.29,167.55,167.58,16117.0,156.8943,157.2681,156.5766,156.6046,16117.0
2020-01-31 11:10:00,167.5,167.76,166.82,167.55,17096.0,156.5299,156.7729,155.8944,156.5766,17096.0
2020-01-31 11:20:00,167.47,167.53,166.93,166.93,14912.0,156.5019,156.5579,155.9972,155.9972,14912.0
2020-01-31 11:30:00,167.01,167.6,166.86,167.05,17005.0,156.072,156.6233,155.9318,156.1094,17005.0
2020-01-31 11:40:00,167.14,168.26,167.14,167.98,13342.0,156.1935,157.2401,156.1935,156.9785,13342.0
2020-01-31 11:50:00,167.84,168.45,167.75,168.38,15032.0,156.8476,157.4177,156.7635,157.3523,15032.0
2020-01-31 12:00:00,168.37,168.43,168.16,168.19,6357.0,157.3429,157.399,157.1467,157.1747,6357.0
2020-01-31 12:10:00,168.3,168.56,168.0,168.17,7236.0,157.2775,157.5205,156.9971,157.156,7236.0
2020-01-31 12:20:00,168.12,168.23,167.32,167.74,17842.0,157.1093,157.2121,156.3617,156.7542,17842.0
2020-01-31 12:30:00,167.71,167.87,167.26,167.3,11069.0,156.7261,156.8757,156.3056,156.343,11069.0
2020-01-31 12:40:00,167.33,167.86,167.2,167.38,8927.0,156.371,156.8663,156.2495,156.4177,8927.0
2020-01-31 12:50:00,167.29,167.71,167.04,167.5,16223.0,156.3336,156.7261,156.1,156.5299,16223.0
2020-01-31 13:00:00,167.45,167.95,167.45,167.65,9148.0,156.4832,156.9504,156.4832,156.6701,9148.0
2020-01-31 13:10:00,167.7,167.75,167.39,167.68,6231.0,156.7168,156.7635,156.4271,156.6981,6231.0
2020-01-31 13:20:00,167.61,168.11,167.54,167.99,11631.0,156.6327,157.0999,156.5673,156.9878,11631.0
2020-01-31 13:30:00,167.98,167.98,167.6,167.81,26469.0,156.9785,156.9785,156.6233,156.8196,26469.0
2020-01-31 13:40:00,167.83,168.02,167.44,167.72,16387.0,156.8383,157.0158,156.4738,156.7355,16387.0
2020-01-31 13:50:00,167.71,168.17,167.57,168.04,20107.0,156.7261,157.156,156.5953,157.0345,20107.0
2020-01-31 14:00:00,168.11,168.26,168.01,168.09,10284.0,157.0999,157.2401,157.0065,157.0812,10284.0
2020-01-31 14:10:00,168.13,168.26,168.0,168.07,12719.0,157.1186,157.2401,156.9971,157.0626,12719.0
2020-01-31 14:20:00,168.03,168.03,167.44,167.53,28821.0,157.0252,157.0252,156.4738,156.5579,28821.0
2020-01-31 14:30:00,167.53,167.83,167.42,167.42,28881.0,156.5579,156.8383,156.4551,156.4551,28881.0
2020-01-31 14:40:00,167.5,167.54,167.0,167.02,11520.0,156.5299,156.5673,156.0626,156.0813,11520.0
2020-01-31 14:50:00,167.01,167.1,166.63,166.66,27760.0,156.072,156.1561,155.7169,155.7449,27760.0
2020-01-31 15:00:00,166.65,166.79,166.01,166.17,28746.0,155.7356,155.8664,155.1375,155.287,28746.0
2020-01-31 15:10:00,166.14,166.25,165.8,166.1,15867.0,155.259,155.3618,154.9412,155.2216,15867.0
2020-01-31 15:20:00,166.1,166.29,165.88,165.88,17597.0,155.2216,155.3991,155.016,155.016,17597.0
2020-01-31 15:30:00,165.89,165.9,165.25,165.35,38873.0,155.0253,155.0347,154.4272,154.5207,38873.0
2020-01-31 15:40:00,165.38,166.14,165.25,165.81,46278.0,154.5487,155.259,154.4272,154.9506,46278.0
2020-01-31 15:50:00,165.73,166.05,165.52,165.73,105053.0,154.8758,155.1749,154.6796,154.8758,105053.0
2020-02-03 09:30:00,167.27,169.12,167.01,168.83,73374.0,156.315,158.0438,156.072,157.7728,73374.0
2020-02-03 09:40:00,168.91,169.39,168.29,168.37,26029.0,157.8475,158.2961,157.2681,157.3429,26029.0
2020-02-03 09:50:00,168.4,169.58,168.37,169.24,28837.0,157.3709,158.4737,157.3429,158.1559,28837.0
2020-02-03 10:00:00,169.3,170.15,169.15,169.95,32888.0,158.212,159.0063,158.0718,158.8194,32888.0
2020-02-03 10:10:00,170.0,170.29,169.53,169.73,18315.0,158.8662,159.1372,158.4269,158.6138,18315.0
2020-02-03 10:20:00,169.62,170.14,169.4,170.04,16362.0,158.511,158.997,158.3055,158.9035,16362.0
2020-02-03 10:30:00,169.97,170.51,169.8,170.39,15785.0,158.8381,159.3428,158.6793,159.2306,15785.0
2020-02-03 10:40:00,170.4,170.65,170.1,170.13,46417.0,159.24,159.4736,158.9596,158.9876,46417.0
2020-02-03 10:50:00,170.09,170.09,169.72,169.83,9721.0,158.9503,158.9503,158.6045,158.7073,9721.0
2020-02-03 11:00:00,169.81,170.08,169.68,169.99,11999.0,158.6886,158.9409,158.5671,158.8568,11999.0
2020-02-03 11:10:00,169.97,170.02,169.28,169.52,12913.0,158.8381,158.8848,158.1933,158.4176,12913.0
2020-02-03 11:20:00,169.52,169.7,169.23,169.3,7592.0,158.4176,158.5858,158.1466,158.212,7592.0
2020-02-03 11:30:00,169.28,169.5,169.06,169.09,9676.0,158.1933,158.3989,157.9877,158.0158,9676.0
2020-02-03 11:40:00,169.11,169.3,168.99,169.11,9826.0,158.0344,158.212,157.9223,158.0344,9826.0
2020-02-03 11:50:00,169.05,169.51,169.05,169.5,11498.0,157.9784,158.4082,157.9784,158.3989,11498.0
2020-02-03 12:00:00,169.53,169.58,169.09,169.09,15528.0,158.4269,158.4737,158.0158,158.0158,15528.0
2020-02-03 12:10:00,169.14,169.68,168.96,169.63,7617.0,158.0625,158.5671,157.8943,158.5204,7617.0
2020-02-03 12:20:00,169.61,169.91,169.61,169.78,7478.0,158.5017,158.7821,158.5017,158.6606,7478.0
2020-02-03 12:30:00,169.8,169.83,169.56,169.66,6851.0,158.6793,158.7073,158.455,158.5484,6851.0
2020-02-03 12:40:00,169.77,170.09,169.75,170.02,8031.0,158.6512,158.9503,158.6325,158.8848,8031.0
2020-02-03 12:50:00,170.03,170.32,170.0,170.21,7012.0,158.8942,159.1652,158.8662,159.0624,7012.0
2020-02-03 13:00:00,170.25,170.59,170.2,170.27,12523.0,159.0998,159.4175,159.0531,159.1185,12523.0
2020-02-03 13:10:00,170.25,170.32,170.09,170.25,16841.0,159.0998,159.1652,158.9503,159.0998,16841.0
2020-02-03 13:20:00,170.25,170.43,170.19,170.2,11548.0,159.0998,159.268,159.0437,159.0531,11548.0
2020-02-03 13:30:00,170.17,170.32,170.05,170.29,8156.0,159.025,159.1652,158.9129,159.1372,8156.0
2020-02-03 13:40:00,170.32,170.47,170.23,170.36,9032.0,159.1652,159.3054,159.0811,159.2026,9032.0
2020-02-03 13:50:00,170.4,170.42,170.0,170.33,10380.0,159.24,159.2586,158.8662,159.1745,10380.0
2020-02-03 14:00:00,170.34,170.39,169.79,169.79,9147.0,159.1839,159.2306,158.6699,158.6699,9147.0
2020-02-03 14:10:00,169.75,169.87,169.65,169.78,6011.0,158.6325,158.7447,158.5391,158.6606,6011.0
2020-02-03 14:20:00,169.8,169.9,169.73,169.82,7583.0,158.6793,158.7727,158.6138,158.6979,7583.0
2020-02-03 14:30:00,169.8,169.91,169.6,169.6,13151.0,158.6793,158.7821,158.4924,158.4924,13151.0
2020-02-03 14:40:00,169.58,170.0,169.55,169.93,7543.0,158.4737,158.8662,158.4456,158.8007,7543.0
2020-02-03 14:50:00,169.92,169.97,169.81,169.85,5522.0,158.7914,158.8381,158.6886,158.726,5522.0
2020-02-03 15:00:00,169.9,169.95,169.72,169.9,24374.0,158.7727,158.8194,158.6045,158.7727,24374.0
2020-02-03 15:10:00,169.94,170.03,169.55,169.59,9601.0,158.8101,158.8942,158.4456,158.483,9601.0
2020-02-03 15:20:00,169.59,170.14,169.58,169.85,22844.0,158.483,158.997,158.4737,158.726,22844.0
2020-02-03 15:30:00,169.91,169.94,169.71,169.8,27159.0,158.7821,158.8101,158.5951,158.6793,27159.0
2020-02-03 15:40:00,169.79,169.84,169.55,169.68,29172.0,158.6699,158.7166,158.4456,158.5671,29172.0
2020-02-03 15:50:00,169.63,170.12,169.54,169.95,104695.0,158.5204,158.9783,158.4363,158.8194,104695.0
2020-02-04 09:30:00,174.33,175.96,173.84,175.42,112102.0,162.9126,164.4358,162.4547,163.9312,112102.0
2020-02-04 09:40:00,175.44,176.63,175.32,176.02,50593.0,163.9499,165.0619,163.8377,164.4919,50593.0
2020-02-04 09:50:00,176.26,176.5,175.47,175.9,25349.0,164.7162,164.9405,163.9779,164.3797,25349.0
2020-02-04 10:00:00,175.93,176.68,175.54,176.52,29084.0,164.4078,165.1087,164.0433,164.9591,29084.0
2020-02-04 10:10:00,176.58,176.8,175.88,176.35,46136.0,165.0152,165.2208,164.3611,164.8003,46136.0
2020-02-04 10:20:00,176.26,176.96,176.19,176.86,13108.0,164.7162,165.3703,164.6508,165.2769,13108.0
2020-02-04 10:30:00,176.87,177.11,176.74,176.93,15268.0,165.2862,165.5105,165.1647,165.3423,15268.0
2020-02-04 10:40:00,177.01,177.36,176.57,177.18,25286.0,165.417,165.7441,165.0059,165.5759,25286.0
2020-02-04 10:50:00,177.18,177.43,176.38,176.47,24886.0,165.5759,165.8095,164.8283,164.9124,24886.0
2020-02-04 11:00:00,176.55,176.62,176.18,176.4,16436.0,164.9872,165.0526,164.6414,164.847,16436.0
2020-02-04 11:10:00,176.36,176.58,176.04,176.53,26618.0,164.8096,165.0152,164.5106,164.9685,26618.0
2020-02-04 11:20:00,176.59,177.11,176.5,177.1,6680.0,165.0246,165.5105,164.9405,165.5012,6680.0
2020-02-04 11:30:00,177.12,177.84,177.05,177.61,13199.0,165.5198,166.1927,165.4544,165.9778,13199.0
2020-02-04 11:40:00,177.63,177.63,177.17,177.18,22905.0,165.9964,165.9964,165.5666,165.5759,22905.0
2020-02-04 11:50:00,177.24,178.0,176.95,177.04,16726.0,165.632,166.3422,165.361,165.4451,16726.0
2020-02-04 12:00:00,177.03,177.32,177.02,177.25,12846.0,165.4357,165.7067,165.4264,165.6413,12846.0
2020-02-04 12:10:00,177.31,177.35,177.0,177.15,19659.0,165.6974,165.7348,165.4077,165.5479,19659.0
2020-02-04 12:20:00,177.16,177.33,177.0,177.16,19420.0,165.5572,165.7161,165.4077,165.5572,19420.0
2020-02-04 12:30:00,177.11,177.18,176.93,177.02,10221.0,165.5105,165.5759,165.3423,165.4264,10221.0
2020-02-04 12:40:00,177.06,177.27,176.93,176.96,13568.0,165.4638,165.66,165.3423,165.3703,13568.0
2020-02-04 12:50:00,176.96,177.24,176.96,177.23,16280.0,165.3703,165.632,165.3703,165.6226,16280.0
2020-02-04 13:00:00,177.27,177.27,176.72,176.76,14937.0,165.66,165.66,165.146,165.1834,14937.0
2020-02-04 13:10:00,176.75,177.14,176.73,177.12,5076.0,165.1741,165.5385,165.1554,165.5198,5076.0
2020-02-04 13:20:00,177.11,177.28,177.02,177.17,10128.0,165.5105,165.6694,165.4264,165.5666,10128.0
2020-02-04 13:30:00,177.17,177.27,177.1,177.18,8495.0,165.5666,165.66,165.5012,165.5759,8495.0
2020-02-04 13:40:00,177.19,177.3,177.15,177.28,11881.0,165.5853,165.6881,165.5479,165.6694,11881.0
2020-02-04 13:50:00,177.25,177.38,177.07,177.13,15970.0,165.6413,165.7628,165.4731,165.5292,15970.0
2020-02-04 14:00:00,177.18,177.26,177.11,177.17,9830.0,165.5759,165.6507,165.5105,165.5666,9830.0
2020-02-04 14:10:00,177.2,177.29,177.12,177.15,10363.0,165.5946,165.6787,165.5198,165.5479,10363.0
2020-02-04 14:20:00,177.17,177.69,177.16,177.61,13798.0,165.5666,166.0525,165.5572,165.9778,13798.0
2020-02-04 14:30:00,177.59,177.97,177.53,177.84,13457.0,165.9591,166.3142,165.903,166.1927,13457.0
2020-02-04 14:40:00,177.82,178.38,177.82,178.26,17165.0,166.174,166.6973,166.174,166.5852,17165.0
2020-02-04 14:50:00,178.24,178.47,178.07,178.08,25871.0,166.5665,166.7814,166.4076,166.417,25871.0
2020-02-04 15:00:00,178.07,178.07,177.52,177.72,27378.0,166.4076,166.4076,165.8936,166.0805,27378.0
2020-02-04 15:10:00,177.7,177.81,177.49,177.7,20942.0,166.0619,166.1647,165.8656,166.0619,20942.0
2020-02-04 15:20:00,177.7,178.14,177.66,177.81,53862.0,166.0619,166.473,166.0245,166.1647,53862.0
2020-02-04 15:30:00,177.78,177.89,177.45,177.74,35420.0,166.1366,166.2394,165.8282,166.0992,35420.0
2020-02-04 15:40:00,177.74,178.57,177.69,178.46,55656.0,166.0992,166.8749,166.0525,166.7721,55656.0
2020-02-04 15:50:00,178.43,178.8,178.07,178.8,145602.0,166.744,167.0898,166.4076,167.0898,145602.0
2020-02-05 09:30:00,175.74,177.79,170.5,170.82,190798.0,164.2302,166.146,159.3334,159.6325,190798.0
2020-02-05 09:40:00,171.16,175.33,169.91,174.76,129764.0,159.9502,163.8471,158.7821,163.3144,129764.0
2020-02-05 09:50:00,174.74,175.43,174.35,174.67,66893.0,163.2957,163.9405,162.9313,163.2303,66893.0
2020-02-05 10:00:00,174.55,175.22,172.46,172.76,50357.0,163.1182,163.7443,161.165,161.4454,50357.0
2020-02-05 10:10:00,172.78,173.0,171.02,171.13,55960.0,161.4641,161.6697,159.8194,159.9221,55960.0
2020-02-05 10:20:00,171.03,171.63,169.75,171.57,114698.0,159.8287,160.3894,158.6325,160.3333,114698.0
2020-02-05 10:30:00,171.4,172.82,171.08,172.47,78553.0,160.1745,161.5015,159.8754,161.1744,78553.0
2020-02-05 10:40:00,172.43,173.34,171.95,173.09,40128.0,161.137,161.9874,160.6884,161.7538,40128.0
2020-02-05 10:50:00,173.16,173.75,172.85,173.13,39037.0,161.8192,162.3706,161.5295,161.7912,39037.0
2020-02-05 11:00:00,173.02,173.51,172.08,172.16,66785.0,161.6884,162.1463,160.8099,160.8847,66785.0
2020-02-05 11:10:00,172.2,172.2,171.02,171.06,27369.0,160.9221,160.9221,159.8194,159.8567,27369.0
2020-02-05 11:20:00,171.06,171.07,170.14,170.2,41783.0,159.8567,159.8661,158.997,159.0531,41783.0
2020-02-05 11:30:00,170.22,171.67,170.17,170.63,77663.0,159.0717,160.4268,159.025,159.4549,77663.0
2020-02-05 11:40:00,170.5,170.74,170.11,170.55,30610.0,159.3334,159.5577,158.969,159.3801,30610.0
2020-02-05 11:50:00,170.44,170.99,170.2,170.69,52750.0,159.2773,159.7913,159.0531,159.511,52750.0
2020-02-05 12:00:00,170.69,171.19,170.1,171.02,56300.0,159.511,159.9782,158.9596,159.8194,56300.0
2020-02-05 12:10:00,170.96,171.03,170.49,170.8,47751.0,159.7633,159.8287,159.3241,159.6138,47751.0
2020-02-05 12:20:00,170.75,172.38,170.71,171.99,37249.0,159.567,161.0903,159.5297,160.7258,37249.0
2020-02-05 12:30:00,172.0,172.32,171.82,171.96,69233.0,160.7352,161.0342,160.567,160.6978,69233.0
2020-02-05 12:40:00,171.95,172.17,171.61,171.63,14869.0,160.6884,160.894,160.3707,160.3894,14869.0
2020-02-05 12:50:00,171.72,172.24,171.68,172.19,33042.0,160.4735,160.9595,160.4361,160.9127,33042.0
2020-02-05 13:00:00,172.15,172.89,172.15,172.81,14154.0,160.8753,161.5669,160.8753,161.4921,14154.0
2020-02-05 13:10:00,172.83,173.1,171.92,171.92,33294.0,161.5108,161.7631,160.6604,160.6604,33294.0
2020-02-05 13:20:00,171.96,172.42,171.64,172.02,18203.0,160.6978,161.1277,160.3987,160.7539,18203.0
2020-02-05 13:30:00,171.98,172.46,171.91,172.22,44988.0,160.7165,161.165,160.6511,160.9408,44988.0
2020-02-05 13:40:00,172.19,172.24,171.21,171.43,18837.0,160.9127,160.9595,159.9969,160.2025,18837.0
2020-02-05 13:50:00,171.34,171.36,170.49,170.49,51678.0,160.1184,160.1371,159.3241,159.3241,51678.0
2020-02-05 14:00:00,170.5,170.51,169.8,169.8,21791.0,159.3334,159.3428,158.6793,158.6793,21791.0
2020-02-05 14:10:00,169.82,169.86,168.8,169.53,122412.0,158.6979,158.7353,157.7447,158.4269,122412.0
2020-02-05 14:20:00,169.56,170.28,169.01,170.25,51576.0,158.455,159.1278,157.941,159.0998,51576.0
2020-02-05 14:30:00,170.28,170.68,169.69,170.18,30471.0,159.1278,159.5016,158.5765,159.0344,30471.0
2020-02-05 14:40:00,170.11,170.32,169.52,170.19,18090.0,158.969,159.1652,158.4176,159.0437,18090.0
2020-02-05 14:50:00,170.18,171.28,170.09,170.92,34042.0,159.0344,160.0623,158.9503,159.7259,34042.0
2020-02-05 15:00:00,170.91,171.22,170.85,170.99,27035.0,159.7166,160.0063,159.6605,159.7913,27035.0
2020-02-05 15:10:00,170.99,171.13,170.76,170.87,62415.0,159.7913,159.9221,159.5764,159.6792,62415.0
2020-02-05 15:20:00,170.89,171.42,170.89,171.36,26473.0,159.6979,160.1932,159.6979,160.1371,26473.0
2020-02-05 15:30:00,171.38,171.7,170.98,171.24,67214.0,160.1558,160.4548,159.782,160.0249,67214.0
2020-02-05 15:40:00,171.26,171.5,171.01,171.25,52010.0,160.0436,160.2679,159.81,160.0343,52010.0
2020-02-05 15:50:00,171.23,171.39,170.8,171.36,203188.0,160.0156,160.1651,159.6138,160.1371,203188.0
2020-02-06 09:30:00,171.43,172.5,170.72,171.01,53470.0,160.2025,161.2024,159.539,159.81,53470.0
2020-02-06 09:40:00,171.24,171.35,170.15,170.84,22749.0,160.0249,160.1277,159.0063,159.6511,22749.0
2020-02-06 09:50:00,170.81,171.49,170.75,171.33,42458.0,159.6231,160.2586,159.567,160.1091,42458.0
2020-02-06 10:00:00,171.39,171.91,171.35,171.91,50463.0,160.1651,160.6511,160.1277,160.6511,50463.0
2020-02-06 10:10:00,171.97,172.87,171.97,172.32,29647.0,160.7071,161.5482,160.7071,161.0342,29647.0
2020-02-06 10:20:00,172.33,172.46,171.75,171.87,37560.0,161.0436,161.165,160.5015,160.6137,37560.0
2020-02-06 10:30:00,171.79,172.27,171.62,172.15,45693.0,160.5389,160.9875,160.3801,160.8753,45693.0
2020-02-06 10:40:00,172.09,172.15,171.51,171.54,20268.0,160.8193,160.8753,160.2773,160.3053,20268.0
2020-02-06 10:50:00,171.54,171.66,171.4,171.64,16732.0,160.3053,160.4174,160.1745,160.3987,16732.0
2020-02-06 11:00:00,171.63,171.82,171.42,171.63,18603.0,160.3894,160.567,160.1932,160.3894,18603.0
2020-02-06 11:10:00,171.68,172.07,171.67,171.98,19183.0,160.4361,160.8006,160.4268,160.7165,19183.0
2020-02-06 11:20:00,171.99,172.39,171.93,172.34,18047.0,160.7258,161.0996,160.6698,161.0529,18047.0
2020-02-06 11:30:00,172.29,172.69,172.18,172.66,15852.0,161.0062,161.38,160.9034,161.3519,15852.0
2020-02-06 11:40:00,172.67,172.67,172.25,172.35,20375.0,161.3613,161.3613,160.9688,161.0622,20375.0
2020-02-06 11:50:00,172.36,172.58,172.19,172.25,47089.0,161.0716,161.2772,160.9127,160.9688,47089.0
2020-02-06 12:00:00,172.22,172.46,171.85,172.32,50851.0,160.9408,161.165,160.595,161.0342,50851.0
2020-02-06 12:10:00,172.28,172.37,171.82,172.19,32742.0,160.9968,161.0809,160.567,160.9127,32742.0
2020-02-06 12:20:00,172.23,172.29,172.04,172.27,49855.0,160.9501,161.0062,160.7726,160.9875,49855.0
2020-02-06 12:30:00,172.2,173.01,172.08,173.01,15883.0,160.9221,161.679,160.8099,161.679,15883.0
2020-02-06 12:40:00,173.06,173.27,172.85,173.12,8500.0,161.7257,161.922,161.5295,161.7818,8500.0
2020-02-06 12:50:00,173.13,173.22,172.86,173.22,9067.0,161.7912,161.8753,161.5388,161.8753,9067.0
2020-02-06 13:00:00,173.24,173.39,172.69,172.78,11276.0,161.894,162.0341,161.38,161.4641,11276.0
2020-02-06 13:10:00,172.78,172.78,172.06,172.28,23388.0,161.4641,161.4641,160.7912,160.9968,23388.0
2020-02-06 13:20:00,172.28,172.48,171.91,171.93,39680.0,160.9968,161.1837,160.6511,160.6698,39680.0
2020-02-06 13:30:00,172.01,172.1,171.81,172.1,8212.0,160.7445,160.8286,160.5576,160.8286,8212.0
2020-02-06 13:40:00,172.09,172.1,171.79,171.99,9159.0,160.8193,160.8286,160.5389,160.7258,9159.0
2020-02-06 13:50:00,171.97,172.11,171.91,172.02,7474.0,160.7071,160.838,160.6511,160.7539,7474.0
2020-02-06 14:00:00,171.99,172.22,171.9,171.98,13972.0,160.7258,160.9408,160.6417,160.7165,13972.0
2020-02-06 14:10:00,172.01,172.06,171.91,171.91,12863.0,160.7445,160.7912,160.6511,160.6511,12863.0
2020-02-06 14:20:00,171.89,171.98,171.55,171.96,11499.0,160.6324,160.7165,160.3146,160.6978,11499.0
2020-02-06 14:30:00,171.98,172.11,171.91,171.96,13261.0,160.7165,160.838,160.6511,160.6978,13261.0
2020-02-06 14:40:00,172.04,172.04,171.76,171.93,8145.0,160.7726,160.7726,160.5109,160.6698,8145.0
2020-02-06 14:50:00,171.9,171.95,171.62,171.65,6850.0,160.6417,160.6884,160.3801,160.4081,6850.0
2020-02-06 15:00:00,171.65,171.67,171.53,171.63,12298.0,160.4081,160.4268,160.296,160.3894,12298.0
2020-02-06 15:10:00,171.66,171.68,171.39,171.39,9526.0,160.4174,160.4361,160.1651,160.1651,9526.0
2020-02-06 15:20:00,171.42,171.45,171.18,171.28,16732.0,160.1932,160.2212,159.9689,160.0623,16732.0
2020-02-06 15:30:00,171.28,171.6,171.2,171.49,15081.0,160.0623,160.3614,159.9876,160.2586,15081.0
2020-02-06 15:40:00,171.55,171.65,171.4,171.5,16841.0,160.3146,160.4081,160.1745,160.2679,16841.0
2020-02-06 15:50:00,171.51,171.85,171.43,171.78,72224.0,160.2773,160.595,160.2025,160.5296,72224.0
2020-02-07 09:30:00,170.71,171.27,169.72,169.72,33111.0,159.5297,160.053,158.6045,158.6045,33111.0
2020-02-07 09:40:00,169.73,170.51,169.36,169.85,36467.0,158.6138,159.3428,158.2681,158.726,36467.0
2020-02-07 09:50:00,170.1,170.13,168.65,168.77,53611.0,158.9596,158.9876,157.6046,157.7167,53611.0
2020-02-07 10:00:00,169.03,169.03,168.25,168.31,17616.0,157.9597,157.9597,157.2308,157.2868,17616.0
2020-02-07 10:10:00,168.34,168.43,167.72,167.91,19882.0,157.3149,157.399,156.7355,156.913,19882.0
2020-02-07 10:20:00,167.95,168.46,167.95,168.21,9989.0,156.9504,157.427,156.9504,157.1934,9989.0
2020-02-07 10:30:00,168.25,168.74,168.2,168.49,9591.0,157.2308,157.6887,157.184,157.4551,9591.0
2020-02-07 10:40:00,168.46,168.98,168.41,168.71,16740.0,157.427,157.913,157.3803,157.6606,16740.0
2020-02-07 10:50:00,168.68,169.07,168.51,168.76,20241.0,157.6326,157.9971,157.4737,157.7074,20241.0
2020-02-07 11:00:00,168.67,168.89,168.36,168.38,10845.0,157.6233,157.8289,157.3336,157.3523,10845.0
2020-02-07 11:10:00,168.39,168.42,168.15,168.4,36828.0,157.3616,157.3896,157.1373,157.3709,36828.0
2020-02-07 11:20:00,168.43,168.71,168.36,168.61,11209.0,157.399,157.6606,157.3336,157.5672,11209.0
2020-02-07 11:30:00,168.54,168.8,168.4,168.47,12540.0,157.5018,157.7447,157.3709,157.4364,12540.0
2020-02-07 11:40:00,168.45,168.55,167.9,167.99,17073.0,157.4177,157.5111,156.9037,156.9878,17073.0
2020-02-07 11:50:00,167.99,168.07,167.77,167.82,8940.0,156.9878,157.0626,156.7822,156.8289,8940.0
2020-02-07 12:00:00,168.02,168.02,167.47,167.48,16510.0,157.0158,157.0158,156.5019,156.5112,16510.0
2020-02-07 12:10:00,167.51,167.89,167.47,167.85,14710.0,156.5392,156.8943,156.5019,156.857,14710.0
2020-02-07 12:20:00,167.84,167.92,167.57,167.71,14686.0,156.8476,156.9224,156.5953,156.7261,14686.0
2020-02-07 12:30:00,167.72,167.87,167.63,167.76,15584.0,156.7355,156.8757,156.6514,156.7729,15584.0
2020-02-07 12:40:00,167.82,167.84,167.6,167.67,14775.0,156.8289,156.8476,156.6233,156.6888,14775.0
2020-02-07 12:50:00,167.66,167.87,167.57,167.78,8816.0,156.6794,156.8757,156.5953,156.7916,8816.0
2020-02-07 13:00:00,167.74,167.74,167.2,167.22,11134.0,156.7542,156.7542,156.2495,156.2682,11134.0
2020-02-07 13:10:00,167.25,167.33,167.15,167.15,14580.0,156.2963,156.371,156.2028,156.2028,14580.0
2020-02-07 13:20:00,167.2,167.41,167.18,167.22,9632.0,156.2495,156.4458,156.2308,156.2682,9632.0
2020-02-07 13:30:00,167.22,167.52,167.15,167.34,14725.0,156.2682,156.5486,156.2028,156.3804,14725.0
2020-02-07 13:40:00,167.38,167.43,166.67,166.68,24652.0,156.4177,156.4645,155.7542,155.7636,24652.0
2020-02-07 13:50:00,166.67,166.8,166.43,166.55,14586.0,155.7542,155.8757,155.53,155.6421,14586.0
2020-02-07 14:00:00,166.63,166.65,165.93,165.99,15987.0,155.7169,155.7356,155.0627,155.1188,15987.0
2020-02-07 14:10:00,166.04,166.11,165.79,165.84,16695.0,155.1655,155.2309,154.9319,154.9786,16695.0
2020-02-07 14:20:00,165.82,166.06,165.67,165.85,25527.0,154.9599,155.1842,154.8197,154.988,25527.0
2020-02-07 14:30:00,165.89,166.04,165.69,165.85,10499.0,155.0253,155.1655,154.8384,154.988,10499.0
2020-02-07 14:40:00,165.8,166.18,165.61,165.78,11694.0,154.9412,155.2963,154.7637,154.9225,11694.0
2020-02-07 14:50:00,165.75,166.07,165.7,165.92,11963.0,154.8945,155.1935,154.8478,155.0534,11963.0
2020-02-07 15:00:00,165.97,166.08,165.72,165.75,15987.0,155.1001,155.2029,154.8665,154.8945,15987.0
2020-02-07 15:10:00,165.81,165.96,165.57,165.9,22326.0,154.9506,155.0907,154.7263,155.0347,22326.0
2020-02-07 15:20:00,165.9,165.92,165.56,165.56,18391.0,155.0347,155.0534,154.7169,154.7169,18391.0
2020-02-07 15:30:00,165.57,165.73,165.3,165.32,34510.0,154.7263,154.8758,154.474,154.4927,34510.0
2020-02-07 15:40:00,165.32,165.67,165.3,165.37,40839.0,154.4927,154.8197,154.474,154.5394,40839.0
2020-02-07 15:50:00,165.41,165.51,164.76,165.1,195280.0,154.5768,154.6702,153.9693,154.2871,195280.0
2020-02-10 09:30:00,164.1,167.05,164.08,166.25,107297.0,153.3526,156.1094,153.3339,155.3618,107297.0
2020-02-10 09:40:00,166.7,166.87,165.09,165.59,55026.0,155.7823,155.9411,154.2777,154.745,55026.0
2020-02-10 09:50:00,165.42,166.23,165.16,166.01,46710.0,154.5861,155.3431,154.3431,155.1375,46710.0
2020-02-10 10:00:00,166.0,166.21,165.37,166.21,20440.0,155.1281,155.3244,154.5394,155.3244,20440.0
2020-02-10 10:10:00,166.22,166.24,165.61,165.82,14412.0,155.3337,155.3524,154.7637,154.9599,14412.0
2020-02-10 10:20:00,165.85,166.2,165.82,165.95,8251.0,154.988,155.315,154.9599,155.0814,8251.0
2020-02-10 10:30:00,165.89,165.89,165.58,165.71,9344.0,155.0253,155.0253,154.7356,154.8571,9344.0
2020-02-10 10:40:00,165.67,166.1,165.54,166.04,22779.0,154.8197,155.2216,154.6983,155.1655,22779.0
2020-02-10 10:50:00,166.08,166.25,165.67,166.2,33795.0,155.2029,155.3618,154.8197,155.315,33795.0
2020-02-10 11:00:00,166.26,166.31,165.88,166.0,29548.0,155.3711,155.4178,155.016,155.1281,29548.0
2020-02-10 11:10:00,165.98,166.49,165.92,166.42,21285.0,155.1094,155.586,155.0534,155.5206,21285.0
2020-02-10 11:20:00,166.41,166.95,166.41,166.9,12226.0,155.5113,156.0159,155.5113,155.9692,12226.0
2020-02-10 11:30:00,167.0,167.23,166.55,167.12,129877.0,156.0626,156.2776,155.6421,156.1748,129877.0
2020-02-10 11:40:00,167.09,167.77,167.09,167.75,15867.0,156.1467,156.7822,156.1467,156.7635,15867.0
2020-02-10 11:50:00,167.78,167.82,167.4,167.64,17375.0,156.7916,156.8289,156.4364,156.6607,17375.0
2020-02-10 12:00:00,167.63,167.75,167.47,167.73,9988.0,156.6514,156.7635,156.5019,156.7448,9988.0
2020-02-10 12:10:00,167.77,167.79,167.36,167.38,7685.0,156.7822,156.8009,156.3991,156.4177,7685.0
2020-02-10 12:20:00,167.38,167.43,167.22,167.35,4235.0,156.4177,156.4645,156.2682,156.3897,4235.0
2020-02-10 12:30:00,167.36,167.45,167.02,167.19,4493.0,156.3991,156.4832,156.0813,156.2402,4493.0
2020-02-10 12:40:00,167.18,167.37,167.11,167.17,4819.0,156.2308,156.4084,156.1654,156.2215,4819.0
2020-02-10 12:50:00,167.13,167.26,167.04,167.11,3684.0,156.1841,156.3056,156.1,156.1654,3684.0
2020-02-10 13:00:00,167.09,167.27,167.08,167.27,5243.0,156.1467,156.315,156.1374,156.315,5243.0
2020-02-10 13:10:00,167.38,167.38,166.92,166.93,19808.0,156.4177,156.4177,155.9879,155.9972,19808.0
2020-02-10 13:20:00,166.91,167.06,166.88,167.03,4879.0,155.9785,156.1187,155.9505,156.0907,4879.0
2020-02-10 13:30:00,167.07,167.31,167.07,167.12,4169.0,156.1281,156.3523,156.1281,156.1748,4169.0
2020-02-10 13:40:00,167.2,167.21,166.9,166.95,19794.0,156.2495,156.2589,155.9692,156.0159,19794.0
2020-02-10 13:50:00,166.94,167.07,166.94,166.98,4649.0,156.0066,156.1281,156.0066,156.0439,4649.0
2020-02-10 14:00:00,166.98,167.16,166.86,167.13,10272.0,156.0439,156.2122,155.9318,156.1841,10272.0
2020-02-10 14:10:00,167.16,167.18,166.99,167.02,30706.0,156.2122,156.2308,156.0533,156.0813,30706.0
2020-02-10 14:20:00,167.05,167.54,167.05,167.18,18405.0,156.1094,156.5673,156.1094,156.2308,18405.0
2020-02-10 14:30:00,167.19,167.36,167.0,167.0,50516.0,156.2402,156.3991,156.0626,156.0626,50516.0
2020-02-10 14:40:00,167.06,167.13,166.86,167.06,24969.0,156.1187,156.1841,155.9318,156.1187,24969.0
2020-02-10 14:50:00,167.09,167.49,167.02,167.44,32335.0,156.1467,156.5205,156.0813,156.4738,32335.0
2020-02-10 15:00:00,167.5,167.63,167.33,167.59,50880.0,156.5299,156.6514,156.371,156.614,50880.0
2020-02-10 15:10:00,167.63,168.05,167.6,167.85,33992.0,156.6514,157.0439,156.6233,156.857,33992.0
2020-02-10 15:20:00,167.82,168.68,167.75,168.43,43165.0,156.8289,157.6326,156.7635,157.399,43165.0
2020-02-10 15:30:00,168.49,168.6,168.24,168.45,18986.0,157.4551,157.5578,157.2214,157.4177,18986.0
2020-02-10 15:40:00,168.43,168.64,168.23,168.39,22528.0,157.399,157.5952,157.2121,157.3616,22528.0
2020-02-10 15:50:00,168.37,169.01,168.3,169.01,106358.0,157.3429,157.941,157.2775,157.941,106358.0
2020-02-11 09:30:00,169.21,169.82,168.33,169.12,63252.0,158.1279,158.6979,157.3055,158.0438,63252.0
2020-02-11 09:40:00,169.13,170.8,169.13,170.65,37149.0,158.0531,159.6138,158.0531,159.4736,37149.0
2020-02-11 09:50:00,170.87,171.17,170.42,170.53,23025.0,159.6792,159.9595,159.2586,159.3614,23025.0
2020-02-11 10:00:00,170.62,172.0,170.53,171.93,26883.0,159.4456,160.7352,159.3614,160.6698,26883.0
2020-02-11 10:10:00,171.67,172.3,171.33,171.42,14514.0,160.4268,161.0155,160.1091,160.1932,14514.0
2020-02-11 10:20:00,171.35,171.97,171.35,171.67,13687.0,160.1277,160.7071,160.1277,160.4268,13687.0
2020-02-11 10:30:00,171.77,172.0,171.57,171.84,8905.0,160.5202,160.7352,160.3333,160.5856,8905.0
2020-02-11 10:40:00,171.82,172.05,171.53,171.83,27677.0,160.567,160.7819,160.296,160.5763,27677.0
2020-02-11 10:50:00,171.99,172.14,171.8,172.09,20128.0,160.7258,160.866,160.5483,160.8193,20128.0
2020-02-11 11:00:00,172.04,172.28,171.89,171.98,10693.0,160.7726,160.9968,160.6324,160.7165,10693.0
2020-02-11 11:10:00,171.97,172.09,171.75,172.09,12891.0,160.7071,160.8193,160.5015,160.8193,12891.0
2020-02-11 11:20:00,172.01,172.08,171.76,172.05,6466.0,160.7445,160.8099,160.5109,160.7819,6466.0
2020-02-11 11:30:00,172.0,172.0,171.41,171.6,33314.0,160.7352,160.7352,160.1838,160.3614,33314.0
2020-02-11 11:40:00,171.47,171.98,171.34,171.92,23984.0,160.2399,160.7165,160.1184,160.6604,23984.0
2020-02-11 11:50:00,171.93,171.99,171.71,171.95,9917.0,160.6698,160.7258,160.4642,160.6884,9917.0
2020-02-11 12:00:00,171.96,172.29,171.83,172.24,15109.0,160.6978,161.0062,160.5763,160.9595,15109.0
2020-02-11 12:10:00,172.21,172.44,172.2,172.42,8966.0,160.9314,161.1464,160.9221,161.1277,8966.0
2020-02-11 12:20:00,172.39,172.39,171.91,172.01,7441.0,161.0996,161.0996,160.6511,160.7445,7441.0
2020-02-11 12:30:00,172.02,172.06,171.77,172.06,13970.0,160.7539,160.7912,160.5202,160.7912,13970.0
2020-02-11 12:40:00,172.06,172.17,172.0,172.04,6570.0,160.7912,160.894,160.7352,160.7726,6570.0
2020-02-11 12:50:00,172.05,172.32,171.96,172.32,11843.0,160.7819,161.0342,160.6978,161.0342,11843.0
2020-02-11 13:00:00,172.37,172.57,172.14,172.52,13410.0,161.0809,161.2678,160.866,161.2211,13410.0
2020-02-11 13:10:00,172.53,172.87,172.52,172.79,9889.0,161.2305,161.5482,161.2211,161.4734,9889.0
2020-02-11 13:20:00,172.78,172.84,172.59,172.69,11115.0,161.4641,161.5202,161.2865,161.38,11115.0
2020-02-11 13:30:00,172.72,172.83,172.01,172.01,11132.0,161.408,161.5108,160.7445,160.7445,11132.0
2020-02-11 13:40:00,171.99,172.35,171.98,172.18,8046.0,160.7258,161.0622,160.7165,160.9034,8046.0
2020-02-11 13:50:00,172.1,172.13,171.77,172.01,27401.0,160.8286,160.8567,160.5202,160.7445,27401.0
2020-02-11 14:00:00,172.01,172.06,171.61,172.0,43355.0,160.7445,160.7912,160.3707,160.7352,43355.0
2020-02-11 14:10:00,171.97,172.27,171.92,172.22,7094.0,160.7071,160.9875,160.6604,160.9408,7094.0
2020-02-11 14:20:00,172.34,172.39,171.99,172.39,6092.0,161.0529,161.0996,160.7258,161.0996,6092.0
2020-02-11 14:30:00,172.41,172.66,172.31,172.56,9443.0,161.1183,161.3519,161.0249,161.2585,9443.0
2020-02-11 14:40:00,172.57,172.99,172.47,172.98,13921.0,161.2678,161.6603,161.1744,161.651,13921.0
2020-02-11 14:50:00,172.94,173.01,172.59,172.59,13031.0,161.6136,161.679,161.2865,161.2865,13031.0
2020-02-11 15:00:00,172.66,172.86,172.27,172.31,12389.0,161.3519,161.5388,160.9875,161.0249,12389.0
2020-02-11 15:10:00,172.31,172.32,171.81,171.81,22577.0,161.0249,161.0342,160.5576,160.5576,22577.0
2020-02-11 15:20:00,171.93,172.23,171.81,172.23,8466.0,160.6698,160.9501,160.5576,160.9501,8466.0
2020-02-11 15:30:00,172.21,172.5,172.2,172.45,13255.0,160.9314,161.2024,160.9221,161.1557,13255.0
2020-02-11 15:40:00,172.54,172.87,172.54,172.72,36632.0,161.2398,161.5482,161.2398,161.408,36632.0
2020-02-11 15:50:00,172.74,173.53,172.67,173.04,150005.0,161.4267,162.165,161.3613,161.7071,150005.0
2020-02-12 09:30:00,174.1,175.41,173.85,174.46,33724.0,162.6976,163.9218,162.464,163.0341,33724.0
2020-02-12 09:40:00,174.37,175.43,174.27,175.28,26770.0,162.95,163.9405,162.8565,163.8004,26770.0
2020-02-12 09:50:00,175.23,176.21,175.16,176.21,38145.0,163.7536,164.6694,163.6882,164.6694,38145.0
2020-02-12 10:00:00,176.18,176.46,175.29,175.82,28506.0,164.6414,164.9031,163.8097,164.305,28506.0
2020-02-12 10:10:00,175.81,176.27,175.44,175.47,16342.0,164.2956,164.7255,163.9499,163.9779,16342.0
2020-02-12 10:20:00,175.59,175.68,175.01,175.01,11405.0,164.09,164.1742,163.548,163.548,11405.0
2020-02-12 10:30:00,174.99,175.27,174.92,174.98,6870.0,163.5293,163.791,163.4639,163.52,6870.0
2020-02-12 10:40:00,174.89,175.09,174.63,174.63,5652.0,163.4359,163.6228,163.1929,163.1929,5652.0
2020-02-12 10:50:00,174.67,174.88,174.5,174.53,6977.0,163.2303,163.4265,163.0714,163.0995,6977.0
2020-02-12 11:00:00,174.63,174.92,174.63,174.91,2809.0,163.1929,163.4639,163.1929,163.4546,2809.0
2020-02-12 11:10:00,174.97,175.18,174.73,174.76,11994.0,163.5107,163.7069,163.2864,163.3144,11994.0
2020-02-12 11:20:00,174.86,174.87,174.4,174.52,9870.0,163.4079,163.4172,162.978,163.0901,9870.0
2020-02-12 11:30:00,174.5,174.75,174.46,174.73,5983.0,163.0714,163.3051,163.0341,163.2864,5983.0
2020-02-12 11:40:00,174.76,174.85,174.45,174.57,2680.0,163.3144,163.3985,163.0247,163.1369,2680.0
2020-02-12 11:50:00,174.59,174.76,174.49,174.52,6406.0,163.1555,163.3144,163.0621,163.0901,6406.0
2020-02-12 12:00:00,174.52,174.75,174.41,174.68,5191.0,163.0901,163.3051,162.9873,163.2396,5191.0
2020-02-12 12:10:00,174.67,174.67,174.13,174.62,10285.0,163.2303,163.2303,162.7257,163.1836,10285.0
2020-02-12 12:20:00,174.6,174.86,174.59,174.83,2855.0,163.1649,163.4079,163.1555,163.3798,2855.0
2020-02-12 12:30:00,174.9,175.17,174.8,174.95,44191.0,163.4452,163.6976,163.3518,163.492,44191.0
2020-02-12 12:40:00,174.89,175.15,174.89,175.09,4561.0,163.4359,163.6789,163.4359,163.6228,4561.0
2020-02-12 12:50:00,175.04,175.1,174.62,174.68,23473.0,163.5761,163.6321,163.1836,163.2396,23473.0
2020-02-12 13:00:00,174.64,174.69,174.47,174.68,5872.0,163.2023,163.249,163.0434,163.2396,5872.0
2020-02-12 13:10:00,174.6,174.77,174.39,174.75,4701.0,163.1649,163.3238,162.9686,163.3051,4701.0
2020-02-12 13:20:00,174.75,174.76,174.51,174.68,6342.0,163.3051,163.3144,163.0808,163.2396,6342.0
2020-02-12 13:30:00,174.61,174.92,174.57,174.86,3000.0,163.1742,163.4639,163.1369,163.4079,3000.0
2020-02-12 13:40:00,174.91,174.95,174.74,174.83,4002.0,163.4546,163.492,163.2957,163.3798,4002.0
2020-02-12 13:50:00,174.83,174.85,174.52,174.58,1207.0,163.3798,163.3985,163.0901,163.1462,1207.0
2020-02-12 14:00:00,174.64,174.85,174.56,174.85,3700.0,163.2023,163.3985,163.1275,163.3985,3700.0
2020-02-12 14:10:00,174.87,174.98,174.73,174.92,3700.0,163.4172,163.52,163.2864,163.4639,3700.0
2020-02-12 14:20:00,174.95,175.22,174.95,175.22,5873.0,163.492,163.7443,163.492,163.7443,5873.0
2020-02-12 14:30:00,175.19,175.32,175.11,175.23,8124.0,163.7162,163.8377,163.6415,163.7536,8124.0
2020-02-12 14:40:00,175.23,175.42,175.14,175.33,6919.0,163.7536,163.9312,163.6695,163.8471,6919.0
2020-02-12 14:50:00,175.39,175.46,175.22,175.28,7780.0,163.9031,163.9686,163.7443,163.8004,7780.0
2020-02-12 15:00:00,175.32,175.47,175.15,175.31,8766.0,163.8377,163.9779,163.6789,163.8284,8766.0
2020-02-12 15:10:00,175.29,175.29,174.99,175.14,7338.0,163.8097,163.8097,163.5293,163.6695,7338.0
2020-02-12 15:20:00,175.12,175.47,175.09,175.42,17243.0,163.6508,163.9779,163.6228,163.9312,17243.0
2020-02-12 15:30:00,175.41,175.65,175.31,175.59,23381.0,163.9218,164.1461,163.8284,164.09,23381.0
2020-02-12 15:40:00,175.58,176.03,175.57,175.93,31094.0,164.0807,164.5012,164.0714,164.4078,31094.0
2020-02-12 15:50:00,175.93,176.09,175.69,176.0,89704.0,164.4078,164.5573,164.1835,164.4732,89704.0
2020-02-13 09:30:00,175.68,177.13,174.91,176.63,47680.0,164.1742,165.5292,163.4546,165.0619,47680.0
2020-02-13 09:40:00,176.23,177.2,176.2,176.85,22232.0,164.6881,165.5946,164.6601,165.2675,22232.0
2020-02-13 09:50:00,176.85,176.93,175.55,175.55,27809.0,165.2675,165.3423,164.0527,164.0527,27809.0
2020-02-13 10:00:00,175.7,176.36,175.29,176.09,14422.0,164.1928,164.8096,163.8097,164.5573,14422.0
2020-02-13 10:10:00,176.35,176.53,175.79,176.42,20247.0,164.8003,164.9685,164.277,164.8657,20247.0
2020-02-13 10:20:00,176.41,176.84,176.26,176.84,9161.0,164.8563,165.2582,164.7162,165.2582,9161.0
2020-02-13 10:30:00,176.86,177.25,176.67,176.83,12806.0,165.2769,165.6413,165.0993,165.2488,12806.0
2020-02-13 10:40:00,176.74,177.4,176.74,177.31,9263.0,165.1647,165.7815,165.1647,165.6974,9263.0
2020-02-13 10:50:00,177.43,178.0,177.37,177.98,25367.0,165.8095,166.3422,165.7535,166.3235,25367.0
2020-02-13 11:00:00,177.98,178.66,177.91,178.54,17656.0,166.3235,166.959,166.2581,166.8468,17656.0
2020-02-13 11:10:00,178.56,178.85,178.52,178.67,16271.0,166.8655,167.1365,166.8282,166.9683,16271.0
2020-02-13 11:20:00,178.68,179.45,178.62,179.3,16871.0,166.9777,167.6972,166.9216,167.5571,16871.0
2020-02-13 11:30:00,179.32,179.5,178.89,179.27,35449.0,167.5758,167.744,167.1739,167.529,35449.0
2020-02-13 11:40:00,179.31,179.76,179.26,179.47,29555.0,167.5664,167.9869,167.5197,167.7159,29555.0
2020-02-13 11:50:00,179.45,179.54,179.02,179.25,9207.0,167.6972,167.7814,167.2954,167.5103,9207.0
2020-02-13 12:00:00,179.25,179.98,179.19,179.94,19779.0,167.5103,168.1925,167.4543,168.1552,19779.0
2020-02-13 12:10:00,179.97,180.08,179.61,179.83,14221.0,168.1832,168.286,167.8468,168.0524,14221.0
2020-02-13 12:20:00,179.75,179.88,179.52,179.75,9215.0,167.9776,168.0991,167.7627,167.9776,9215.0
2020-02-13 12:30:00,179.79,179.91,179.47,179.56,11720.0,168.015,168.1271,167.7159,167.8,11720.0
2020-02-13 12:40:00,179.59,179.76,179.11,179.18,8604.0,167.8281,167.9869,167.3795,167.4449,8604.0
2020-02-13 12:50:00,179.14,179.24,178.3,178.38,10471.0,167.4075,167.501,166.6226,166.6973,10471.0
2020-02-13 13:00:00,178.38,178.74,178.11,178.28,17771.0,166.6973,167.0337,166.445,166.6039,17771.0
2020-02-13 13:10:00,178.28,178.51,178.11,178.21,7995.0,166.6039,166.8188,166.445,166.5385,7995.0
2020-02-13 13:20:00,178.26,178.55,178.24,178.39,5993.0,166.5852,166.8562,166.5665,166.7067,5993.0
2020-02-13 13:30:00,178.44,178.52,178.05,178.45,7612.0,166.7534,166.8282,166.3889,166.7627,7612.0
2020-02-13 13:40:00,178.52,179.13,178.48,179.12,6238.0,166.8282,167.3982,166.7908,167.3889,6238.0
2020-02-13 13:50:00,179.05,179.06,178.36,178.68,7941.0,167.3234,167.3328,166.6786,166.9777,7941.0
2020-02-13 14:00:00,178.67,178.75,178.57,178.66,8111.0,166.9683,167.0431,166.8749,166.959,8111.0
2020-02-13 14:10:00,178.55,178.61,178.28,178.54,8983.0,166.8562,166.9123,166.6039,166.8468,8983.0
2020-02-13 14:20:00,178.69,178.76,178.43,178.5,11298.0,166.987,167.0524,166.744,166.8095,11298.0
2020-02-13 14:30:00,178.56,178.84,178.39,178.39,10072.0,166.8655,167.1272,166.7067,166.7067,10072.0
2020-02-13 14:40:00,178.39,178.44,178.17,178.21,8458.0,166.7067,166.7534,166.5011,166.5385,8458.0
2020-02-13 14:50:00,178.21,178.56,178.16,178.45,10325.0,166.5385,166.8655,166.4917,166.7627,10325.0
2020-02-13 15:00:00,178.57,178.63,177.82,178.06,10554.0,166.8749,166.9309,166.174,166.3983,10554.0
2020-02-13 15:10:00,178.08,178.13,177.65,178.06,9392.0,166.417,166.4637,166.0151,166.3983,9392.0
2020-02-13 15:20:00,177.98,178.2,177.95,178.09,11184.0,166.3235,166.5291,166.2955,166.4263,11184.0
2020-02-13 15:30:00,178.12,178.16,177.73,177.8,15959.0,166.4544,166.4917,166.0899,166.1553,15959.0
2020-02-13 15:40:00,177.81,177.99,177.55,177.88,16408.0,166.1647,166.3329,165.9217,166.2301,16408.0
2020-02-13 15:50:00,177.88,179.01,177.84,178.73,133218.0,166.2301,167.2861,166.1927,167.0244,133218.0
2020-02-14 09:30:00,179.12,179.76,177.65,178.0,26693.0,167.3889,167.9869,166.0151,166.3422,26693.0
2020-02-14 09:40:00,177.91,178.12,177.24,178.0,26845.0,166.2581,166.4544,165.632,166.3422,26845.0
2020-02-14 09:50:00,177.84,177.91,177.0,177.37,8185.0,166.1927,166.2581,165.4077,165.7535,8185.0
2020-02-14 10:00:00,177.29,177.59,176.71,177.5,19568.0,165.6787,165.9591,165.1367,165.875,19568.0
2020-02-14 10:10:00,177.53,177.66,176.49,177.09,24534.0,165.903,166.0245,164.9311,165.4918,24534.0
2020-02-14 10:20:00,177.28,177.68,177.23,177.58,8828.0,165.6694,166.0432,165.6226,165.9497,8828.0
2020-02-14 10:30:00,177.64,177.93,177.44,177.82,9352.0,166.0058,166.2768,165.8189,166.174,9352.0
2020-02-14 10:40:00,177.91,177.93,177.44,177.84,5708.0,166.2581,166.2768,165.8189,166.1927,5708.0
2020-02-14 10:50:00,177.93,178.83,177.89,178.77,13600.0,166.2768,167.1179,166.2394,167.0618,13600.0
2020-02-14 11:00:00,178.84,178.84,178.44,178.46,11886.0,167.1272,167.1272,166.7534,166.7721,11886.0
2020-02-14 11:10:00,178.54,178.64,178.44,178.56,5794.0,166.8468,166.9403,166.7534,166.8655,5794.0
2020-02-14 11:20:00,178.4,178.55,178.33,178.55,7528.0,166.716,166.8562,166.6506,166.8562,7528.0
2020-02-14 11:30:00,178.55,178.58,178.3,178.45,6966.0,166.8562,166.8842,166.6226,166.7627,6966.0
2020-02-14 11:40:00,178.41,178.53,178.31,178.37,5427.0,166.7254,166.8375,166.6319,166.688,5427.0
2020-02-14 11:50:00,178.25,178.33,178.05,178.31,5214.0,166.5758,166.6506,166.3889,166.6319,5214.0
2020-02-14 12:00:00,178.24,178.38,178.07,178.08,7568.0,166.5665,166.6973,166.4076,166.417,7568.0
2020-02-14 12:10:00,178.13,178.2,177.91,177.99,7500.0,166.4637,166.5291,166.2581,166.3329,7500.0
2020-02-14 12:20:00,177.91,178.06,177.68,178.02,5497.0,166.2581,166.3983,166.0432,166.3609,5497.0
2020-02-14 12:30:00,178.02,178.18,177.86,178.03,4309.0,166.3609,166.5104,166.2114,166.3702,4309.0
2020-02-14 12:40:00,178.0,178.05,177.82,177.89,5181.0,166.3422,166.3889,166.174,166.2394,5181.0
2020-02-14 12:50:00,177.95,178.04,177.64,177.8,8230.0,166.2955,166.3796,166.0058,166.1553,8230.0
2020-02-14 13:00:00,177.81,177.89,177.39,177.39,30432.0,166.1647,166.2394,165.7722,165.7722,30432.0
2020-02-14 13:10:00,177.43,177.79,177.37,177.4,8693.0,165.8095,166.146,165.7535,165.7815,8693.0
2020-02-14 13:20:00,177.26,177.32,177.16,177.16,3186.0,165.6507,165.7067,165.5572,165.5572,3186.0
2020-02-14 13:30:00,177.16,177.4,176.79,177.28,9417.0,165.5572,165.7815,165.2115,165.6694,9417.0
2020-02-14 13:40:00,177.31,177.31,176.67,176.72,5304.0,165.6974,165.6974,165.0993,165.146,5304.0
2020-02-14 13:50:00,176.76,176.76,176.01,176.07,15608.0,165.1834,165.1834,164.4825,164.5386,15608.0
2020-02-14 14:00:00,176.02,176.41,175.98,176.05,10702.0,164.4919,164.8563,164.4545,164.5199,10702.0
2020-02-14 14:10:00,176.1,176.32,175.34,175.5,26283.0,164.5666,164.7722,163.8564,164.0059,26283.0
2020-02-14 14:20:00,175.51,175.9,175.44,175.69,6327.0,164.0153,164.3797,163.9499,164.1835,6327.0
2020-02-14 14:30:00,175.67,175.87,175.4,175.59,14473.0,164.1648,164.3517,163.9125,164.09,14473.0
2020-02-14 14:40:00,175.61,175.7,175.44,175.63,9265.0,164.1087,164.1928,163.9499,164.1274,9265.0
2020-02-14 14:50:00,175.7,175.81,175.6,175.65,4316.0,164.1928,164.2956,164.0994,164.1461,4316.0
2020-02-14 15:00:00,175.64,175.73,175.32,175.32,7527.0,164.1368,164.2209,163.8377,163.8377,7527.0
2020-02-14 15:10:00,175.36,175.4,174.98,174.98,16161.0,163.8751,163.9125,163.52,163.52,16161.0
2020-02-14 15:20:00,174.95,175.24,174.89,174.97,16721.0,163.492,163.763,163.4359,163.5107,16721.0
2020-02-14 15:30:00,174.98,175.58,174.89,175.49,19010.0,163.52,164.0807,163.4359,163.9966,19010.0
2020-02-14 15:40:00,175.53,175.76,175.37,175.76,14655.0,164.034,164.2489,163.8845,164.2489,14655.0
2020-02-14 15:50:00,175.84,176.35,175.77,176.27,71136.0,164.3237,164.8003,164.2583,164.7255,71136.0
2020-02-18 09:30:00,167.0,170.87,166.67,168.7,101880.0,156.0626,159.6792,155.7542,157.6513,101880.0
2020-02-18 09:40:00,168.87,170.01,168.1,169.79,114010.0,157.8102,158.8755,157.0906,158.6699,114010.0
2020-02-18 09:50:00,169.64,169.68,168.01,168.26,42122.0,158.5297,158.5671,157.0065,157.2401,42122.0
2020-02-18 10:00:00,168.43,169.88,167.76,169.87,82053.0,157.399,158.754,156.7729,158.7447,82053.0
2020-02-18 10:10:00,169.83,172.0,169.55,169.82,105695.0,158.7073,160.7352,158.4456,158.6979,105695.0
2020-02-18 10:20:00,169.97,170.47,169.32,169.44,30732.0,158.8381,159.3054,158.2307,158.3428,30732.0
2020-02-18 10:30:00,169.57,169.91,169.3,169.6,28268.0,158.4643,158.7821,158.212,158.4924,28268.0
2020-02-18 10:40:00,169.61,170.4,169.37,170.28,37936.0,158.5017,159.24,158.2774,159.1278,37936.0
2020-02-18 10:50:00,170.29,170.4,169.88,170.0,12892.0,159.1372,159.24,158.754,158.8662,12892.0
2020-02-18 11:00:00,169.96,170.6,169.66,169.66,12544.0,158.8288,159.4269,158.5484,158.5484,12544.0
2020-02-18 11:10:00,169.61,169.66,169.24,169.49,23129.0,158.5017,158.5484,158.1559,158.3896,23129.0
2020-02-18 11:20:00,169.42,169.66,169.07,169.09,13593.0,158.3241,158.5484,157.9971,158.0158,13593.0
2020-02-18 11:30:00,169.17,169.34,169.0,169.04,15660.0,158.0905,158.2494,157.9316,157.969,15660.0
2020-02-18 11:40:00,169.09,169.23,168.55,168.56,18095.0,158.0158,158.1466,157.5111,157.5205,18095.0
2020-02-18 11:50:00,168.67,168.93,168.5,168.64,12383.0,157.6233,157.8662,157.4644,157.5952,12383.0
2020-02-18 12:00:00,168.58,168.78,168.54,168.6,6700.0,157.5392,157.7261,157.5018,157.5578,6700.0
2020-02-18 12:10:00,168.61,169.01,168.6,168.84,7882.0,157.5672,157.941,157.5578,157.7821,7882.0
2020-02-18 12:20:00,168.86,168.99,168.49,168.71,29103.0,157.8008,157.9223,157.4551,157.6606,29103.0
2020-02-18 12:30:00,168.71,169.07,168.68,168.88,8812.0,157.6606,157.9971,157.6326,157.8195,8812.0
2020-02-18 12:40:00,168.95,169.23,168.78,169.08,22905.0,157.8849,158.1466,157.7261,158.0064,22905.0
2020-02-18 12:50:00,169.1,169.23,168.98,169.0,28099.0,158.0251,158.1466,157.913,157.9316,28099.0
2020-02-18 13:00:00,169.03,169.2,168.84,169.07,11075.0,157.9597,158.1186,157.7821,157.9971,11075.0
2020-02-18 13:10:00,169.06,169.16,168.88,168.94,19991.0,157.9877,158.0812,157.8195,157.8756,19991.0
2020-02-18 13:20:00,168.88,169.05,168.82,169.01,48859.0,157.8195,157.9784,157.7634,157.941,48859.0
2020-02-18 13:30:00,169.01,169.2,168.94,169.15,19288.0,157.941,158.1186,157.8756,158.0718,19288.0
2020-02-18 13:40:00,169.19,169.19,168.63,168.79,27527.0,158.1092,158.1092,157.5859,157.7354,27527.0
2020-02-18 13:50:00,168.81,169.29,168.78,169.25,26122.0,157.7541,158.2027,157.7261,158.1653,26122.0
2020-02-18 14:00:00,169.3,169.7,168.85,168.85,38510.0,158.212,158.5858,157.7915,157.7915,38510.0
2020-02-18 14:10:00,168.84,169.16,168.5,168.98,14239.0,157.7821,158.0812,157.4644,157.913,14239.0
2020-02-18 14:20:00,168.88,169.27,168.83,169.2,6405.0,157.8195,158.184,157.7728,158.1186,6405.0
2020-02-18 14:30:00,169.27,169.35,169.1,169.1,7708.0,158.184,158.2587,158.0251,158.0251,7708.0
2020-02-18 14:40:00,169.1,169.2,168.88,169.07,19513.0,158.0251,158.1186,157.8195,157.9971,19513.0
2020-02-18 14:50:00,169.13,169.38,168.94,169.28,20012.0,158.0531,158.2868,157.8756,158.1933,20012.0
2020-02-18 15:00:00,169.28,169.47,169.04,169.34,18943.0,158.1933,158.3709,157.969,158.2494,18943.0
2020-02-18 15:10:00,169.34,169.63,169.13,169.17,11351.0,158.2494,158.5204,158.0531,158.0905,11351.0
2020-02-18 15:20:00,169.21,169.27,168.78,169.03,21745.0,158.1279,158.184,157.7261,157.9597,21745.0
2020-02-18 15:30:00,169.02,169.35,168.89,169.26,25988.0,157.9503,158.2587,157.8289,158.1746,25988.0
2020-02-18 15:40:00,169.28,169.72,169.24,169.46,31142.0,158.1933,158.6045,158.1559,158.3615,31142.0
2020-02-18 15:50:00,169.45,169.54,169.16,169.31,73264.0,158.3522,158.4363,158.0812,158.2213,73264.0
2020-02-19 09:30:00,172.21,174.63,171.0,173.3,52789.0,160.9314,163.1929,159.8007,161.95,52789.0
2020-02-19 09:40:00,173.69,174.07,173.38,173.82,18014.0,162.3145,162.6696,162.0248,162.436,18014.0
2020-02-19 09:50:00,173.93,174.0,173.37,173.42,22873.0,162.5388,162.6042,162.0154,162.0622,22873.0
2020-02-19 10:00:00,173.56,173.96,173.1,173.29,20704.0,162.193,162.5668,161.7631,161.9407,20704.0
2020-02-19 10:10:00,173.19,173.53,172.65,173.43,13679.0,161.8472,162.165,161.3426,162.0715,13679.0
2020-02-19 10:20:00,173.43,173.72,172.8,173.46,13495.0,162.0715,162.3425,161.4828,162.0995,13495.0
2020-02-19 10:30:00,173.5,173.58,173.0,173.08,7226.0,162.1369,162.2117,161.6697,161.7444,7226.0
2020-02-19 10:40:00,173.17,173.46,172.94,173.01,4939.0,161.8285,162.0995,161.6136,161.679,4939.0
2020-02-19 10:50:00,173.0,173.52,172.92,173.43,8585.0,161.6697,162.1556,161.5949,162.0715,8585.0
2020-02-19 11:00:00,173.37,173.65,173.31,173.65,4390.0,162.0154,162.2771,161.9594,162.2771,4390.0
2020-02-19 11:10:00,173.69,173.74,173.31,173.62,9768.0,162.3145,162.3612,161.9594,162.2491,9768.0
2020-02-19 11:20:00,173.65,173.68,173.38,173.62,21724.0,162.2771,162.3051,162.0248,162.2491,21724.0
2020-02-19 11:30:00,173.73,173.9,173.5,173.67,14114.0,162.3519,162.5107,162.1369,162.2958,14114.0
2020-02-19 11:40:00,173.71,174.42,173.71,174.41,13662.0,162.3332,162.9967,162.3332,162.9873,13662.0
2020-02-19 11:50:00,174.5,174.51,174.11,174.23,15039.0,163.0714,163.0808,162.707,162.8191,15039.0
2020-02-19 12:00:00,174.16,174.43,174.06,174.06,8903.0,162.7537,163.006,162.6603,162.6603,8903.0
2020-02-19 12:10:00,174.04,174.63,174.04,174.56,8947.0,162.6416,163.1929,162.6416,163.1275,8947.0
2020-02-19 12:20:00,174.63,174.63,174.25,174.4,10407.0,163.1929,163.1929,162.8378,162.978,10407.0
2020-02-19 12:30:00,174.32,174.48,174.25,174.41,7228.0,162.9032,163.0527,162.8378,162.9873,7228.0
2020-02-19 12:40:00,174.42,174.5,174.29,174.5,4673.0,162.9967,163.0714,162.8752,163.0714,4673.0
2020-02-19 12:50:00,174.64,174.82,174.03,174.03,13360.0,163.2023,163.3705,162.6322,162.6322,13360.0
2020-02-19 13:00:00,173.94,174.05,173.64,173.65,9186.0,162.5481,162.6509,162.2678,162.2771,9186.0
2020-02-19 13:10:00,173.65,173.71,173.41,173.41,6730.0,162.2771,162.3332,162.0528,162.0528,6730.0
2020-02-19 13:20:00,173.52,173.52,173.08,173.15,7570.0,162.1556,162.1556,161.7444,161.8099,7570.0
2020-02-19 13:30:00,173.12,173.19,172.89,172.98,6552.0,161.7818,161.8472,161.5669,161.651,6552.0
2020-02-19 13:40:00,172.94,173.19,172.69,173.15,22799.0,161.6136,161.8472,161.38,161.8099,22799.0
2020-02-19 13:50:00,173.06,173.07,172.5,172.55,32162.0,161.7257,161.7351,161.2024,161.2491,32162.0
2020-02-19 14:00:00,172.55,173.1,172.47,173.06,12556.0,161.2491,161.7631,161.1744,161.7257,12556.0
2020-02-19 14:10:00,173.04,173.28,172.68,173.22,10147.0,161.7071,161.9313,161.3706,161.8753,10147.0
2020-02-19 14:20:00,173.22,173.23,173.04,173.2,6878.0,161.8753,161.8846,161.7071,161.8566,6878.0
2020-02-19 14:30:00,173.26,173.26,172.95,172.99,13698.0,161.9126,161.9126,161.623,161.6603,13698.0
2020-02-19 14:40:00,172.99,173.13,172.86,172.9,12068.0,161.6603,161.7912,161.5388,161.5762,12068.0
2020-02-19 14:50:00,172.9,173.08,172.7,172.7,16325.0,161.5762,161.7444,161.3893,161.3893,16325.0
2020-02-19 15:00:00,172.69,172.85,172.16,172.16,20510.0,161.38,161.5295,160.8847,160.8847,20510.0
2020-02-19 15:10:00,172.23,172.4,172.11,172.32,18293.0,160.9501,161.109,160.838,161.0342,18293.0
2020-02-19 15:20:00,172.36,172.62,172.3,172.51,12002.0,161.0716,161.3146,161.0155,161.2118,12002.0
2020-02-19 15:30:00,172.53,172.73,172.45,172.59,16290.0,161.2305,161.4174,161.1557,161.2865,16290.0
2020-02-19 15:40:00,172.55,172.78,172.55,172.57,16542.0,161.2491,161.4641,161.2491,161.2678,16542.0
2020-02-19 15:50:00,172.58,173.08,172.55,172.97,71686.0,161.2772,161.7444,161.2491,161.6416,71686.0
2020-02-20 09:30:00,171.74,172.42,171.15,171.25,24387.0,161.3076,161.9463,160.7534,160.8474,24387.0
2020-02-20 09:40:00,171.04,171.27,170.07,170.48,12897.0,160.6501,160.8662,159.7391,160.1241,12897.0
2020-02-20 09:50:00,170.61,171.33,170.61,171.31,10327.0,160.2463,160.9225,160.2463,160.9037,10327.0
2020-02-20 10:00:00,171.32,172.01,171.19,171.75,7717.0,160.9131,161.5612,160.791,161.317,7717.0
2020-02-20 10:10:00,171.87,171.96,171.66,171.7,6571.0,161.4297,161.5142,161.2325,161.27,6571.0
2020-02-20 10:20:00,171.71,171.72,170.7,170.71,14156.0,161.2794,161.2888,160.3308,160.3402,14156.0
2020-02-20 10:30:00,170.75,171.03,170.28,170.68,45929.0,160.3777,160.6407,159.9363,160.312,45929.0
2020-02-20 10:40:00,170.74,170.85,170.5,170.68,37747.0,160.3684,160.4717,160.1429,160.312,37747.0
2020-02-20 10:50:00,170.67,170.7,170.39,170.44,10807.0,160.3026,160.3308,160.0396,160.0866,10807.0
2020-02-20 11:00:00,170.39,170.46,169.5,169.51,20099.0,160.0396,160.1054,159.2037,159.2131,20099.0
2020-02-20 11:10:00,169.4,169.49,168.7,169.02,31898.0,159.1098,159.1943,158.4523,158.7528,31898.0
2020-02-20 11:20:00,168.94,169.03,167.61,167.61,25755.0,158.6777,158.7622,157.4285,157.4285,25755.0
2020-02-20 11:30:00,167.61,167.75,165.67,167.39,66175.0,157.4285,157.56,155.6063,157.2219,66175.0
2020-02-20 11:40:00,167.37,167.39,166.09,166.12,39366.0,157.2031,157.2219,156.0008,156.029,39366.0
2020-02-20 11:50:00,166.17,167.21,166.02,166.62,43796.0,156.076,157.0528,155.9351,156.4986,43796.0
2020-02-20 12:00:00,166.62,166.76,166.33,166.5,34360.0,156.4986,156.6301,156.2262,156.3859,34360.0
2020-02-20 12:10:00,166.49,167.35,166.49,167.14,16787.0,156.3765,157.1843,156.3765,156.987,16787.0
2020-02-20 12:20:00,167.13,167.27,166.78,167.02,14358.0,156.9776,157.1091,156.6489,156.8743,14358.0
2020-02-20 12:30:00,167.06,167.56,166.87,167.29,12950.0,156.9119,157.3815,156.7334,157.1279,12950.0
2020-02-20 12:40:00,167.5,167.74,167.21,167.32,20619.0,157.3252,157.5506,157.0528,157.1561,20619.0
2020-02-20 12:50:00,167.4,167.96,167.29,167.84,4644.0,157.2312,157.7572,157.1279,157.6445,4644.0
2020-02-20 13:00:00,167.79,167.87,167.55,167.8,8805.0,157.5976,157.6727,157.3721,157.6069,8805.0
2020-02-20 13:10:00,167.94,168.54,167.89,168.13,5755.0,157.7384,158.302,157.6915,157.9169,5755.0
2020-02-20 13:20:00,168.17,168.42,168.07,168.4,11263.0,157.9545,158.1893,157.8605,158.1705,11263.0
2020-02-20 13:30:00,168.38,168.72,168.24,168.34,10372.0,158.1517,158.4711,158.0202,158.1141,10372.0
2020-02-20 13:40:00,168.48,168.78,168.2,168.7,37042.0,158.2456,158.5274,157.9826,158.4523,37042.0
2020-02-20 13:50:00,168.66,168.86,168.45,168.47,6004.0,158.4147,158.6026,158.2175,158.2362,6004.0
2020-02-20 14:00:00,168.62,169.25,168.58,168.9,10263.0,158.3771,158.9689,158.3396,158.6401,10263.0
2020-02-20 14:10:00,169.01,169.55,168.83,168.97,9677.0,158.7434,159.2506,158.5744,158.7059,9677.0
2020-02-20 14:20:00,168.91,169.19,168.81,168.81,8225.0,158.6495,158.9125,158.5556,158.5556,8225.0
2020-02-20 14:30:00,168.9,169.0,168.62,168.68,25417.0,158.6401,158.7341,158.3771,158.4335,25417.0
2020-02-20 14:40:00,168.74,168.74,168.2,168.25,15512.0,158.4898,158.4898,157.9826,158.0296,15512.0
2020-02-20 14:50:00,168.33,168.46,168.07,168.28,19530.0,158.1048,158.2269,157.8605,158.0578,19530.0
2020-02-20 15:00:00,168.23,168.26,167.82,167.83,22982.0,158.0108,158.039,157.6257,157.6351,22982.0
2020-02-20 15:10:00,167.89,168.06,167.6,167.88,26481.0,157.6915,157.8512,157.4191,157.6821,26481.0
2020-02-20 15:20:00,167.89,168.01,167.63,167.72,38338.0,157.6915,157.8042,157.4473,157.5318,38338.0
2020-02-20 15:30:00,167.74,168.03,167.7,167.82,53858.0,157.5506,157.823,157.513,157.6257,53858.0
2020-02-20 15:40:00,167.79,168.21,167.7,167.81,52950.0,157.5976,157.992,157.513,157.6163,52950.0
2020-02-20 15:50:00,167.87,167.87,167.2,167.26,204648.0,157.6727,157.6727,157.0434,157.0997,204648.0
2020-02-21 09:30:00,165.67,166.25,163.64,163.69,87645.0,155.6063,156.1511,153.6996,153.7466,87645.0
2020-02-21 09:40:00,163.61,163.77,162.26,162.26,39899.0,153.6715,153.8217,152.4035,152.4035,39899.0
2020-02-21 09:50:00,162.37,162.96,162.31,162.33,41377.0,152.5068,153.061,152.4504,152.4692,41377.0
2020-02-21 10:00:00,162.33,163.13,162.1,162.64,37301.0,152.4692,153.2206,152.2532,152.7604,37301.0
2020-02-21 10:10:00,162.75,162.86,162.03,162.81,45292.0,152.8637,152.967,152.1874,152.9201,45292.0
2020-02-21 10:20:00,162.81,163.34,162.62,162.99,27749.0,152.9201,153.4179,152.7416,153.0891,27749.0
2020-02-21 10:30:00,162.9,162.99,162.29,162.32,18251.0,153.0046,153.0891,152.4317,152.4598,18251.0
2020-02-21 10:40:00,162.35,163.01,161.96,163.01,25234.0,152.488,153.1079,152.1217,153.1079,25234.0
2020-02-21 10:50:00,163.11,163.66,162.75,163.53,13916.0,153.2018,153.7184,152.8637,153.5963,13916.0
2020-02-21 11:00:00,163.52,163.69,163.2,163.31,13501.0,153.5869,153.7466,153.2864,153.3897,13501.0
2020-02-21 11:10:00,163.3,163.75,163.3,163.54,20668.0,153.3803,153.803,153.3803,153.6057,20668.0
2020-02-21 11:20:00,163.56,164.44,163.4,164.43,57086.0,153.6245,154.451,153.4742,154.4417,57086.0
2020-02-21 11:30:00,164.44,164.69,164.3,164.57,15512.0,154.451,154.6859,154.3196,154.5732,15512.0
2020-02-21 11:40:00,164.53,164.53,164.27,164.3,10742.0,154.5356,154.5356,154.2914,154.3196,10742.0
2020-02-21 11:50:00,164.34,164.76,164.26,164.26,14329.0,154.3571,154.7516,154.282,154.282,14329.0
2020-02-21 12:00:00,164.34,164.72,164.26,164.41,10444.0,154.3571,154.714,154.282,154.4229,10444.0
2020-02-21 12:10:00,164.39,164.46,164.12,164.12,12385.0,154.4041,154.4698,154.1505,154.1505,12385.0
2020-02-21 12:20:00,164.17,164.22,163.9,163.95,11803.0,154.1975,154.2444,153.9439,153.9908,11803.0
2020-02-21 12:30:00,163.96,164.04,163.59,164.01,21449.0,154.0002,154.0753,153.6527,154.0472,21449.0
2020-02-21 12:40:00,164.0,164.07,163.38,163.46,5648.0,154.0378,154.1035,153.4554,153.5306,5648.0
2020-02-21 12:50:00,163.46,163.55,163.04,163.44,5400.0,153.5306,153.6151,153.1361,153.5118,5400.0
2020-02-21 13:00:00,163.31,163.67,163.19,163.23,6359.0,153.3897,153.7278,153.277,153.3146,6359.0
2020-02-21 13:10:00,163.14,163.17,162.84,163.13,6299.0,153.23,153.2582,152.9482,153.2206,6299.0
2020-02-21 13:20:00,163.07,163.22,162.84,162.9,8589.0,153.1643,153.3052,152.9482,153.0046,8589.0
2020-02-21 13:30:00,162.85,163.36,162.81,163.18,24881.0,152.9576,153.4367,152.9201,153.2676,24881.0
2020-02-21 13:40:00,163.14,163.14,162.55,162.55,6501.0,153.23,153.23,152.6759,152.6759,6501.0
2020-02-21 13:50:00,162.6,162.88,162.25,162.82,7931.0,152.7228,152.9858,152.3941,152.9295,7931.0
2020-02-21 14:00:00,162.77,163.17,162.62,162.68,8709.0,152.8825,153.2582,152.7416,152.798,8709.0
2020-02-21 14:10:00,162.53,162.7,162.18,162.2,8040.0,152.6571,152.8167,152.3283,152.3471,8040.0
2020-02-21 14:20:00,162.29,162.48,162.05,162.48,10546.0,152.4317,152.6101,152.2062,152.6101,10546.0
2020-02-21 14:30:00,162.41,162.6,162.26,162.28,8552.0,152.5444,152.7228,152.4035,152.4223,8552.0
2020-02-21 14:40:00,162.31,162.71,162.29,162.43,8855.0,152.4504,152.8261,152.4317,152.5631,8855.0
2020-02-21 14:50:00,162.39,162.9,162.39,162.7,9753.0,152.5256,153.0046,152.5256,152.8167,9753.0
2020-02-21 15:00:00,162.84,162.84,162.25,162.31,10956.0,152.9482,152.9482,152.3941,152.4504,10956.0
2020-02-21 15:10:00,162.36,162.62,162.36,162.46,12288.0,152.4974,152.7416,152.4974,152.5913,12288.0
2020-02-21 15:20:00,162.48,162.71,162.38,162.63,10542.0,152.6101,152.8261,152.5162,152.751,10542.0
2020-02-21 15:30:00,162.57,162.78,162.2,162.2,19441.0,152.6946,152.8919,152.3471,152.3471,19441.0
2020-02-21 15:40:00,162.22,162.35,161.76,161.8,121369.0,152.3659,152.488,151.9338,151.9714,121369.0
2020-02-21 15:50:00,161.83,161.98,160.81,161.11,315863.0,151.9996,152.1405,151.0416,151.3233,315863.0
2020-02-24 09:30:00,154.75,155.89,152.9,155.41,105212.0,145.3497,146.4204,143.6121,145.9696,105212.0
2020-02-24 09:40:00,155.27,156.37,154.91,155.15,82466.0,145.8381,146.8713,145.5,145.7254,82466.0
2020-02-24 09:50:00,155.05,156.17,154.44,155.0,41159.0,145.6314,146.6834,145.0585,145.5845,41159.0
2020-02-24 10:00:00,154.92,155.83,154.81,155.73,54277.0,145.5093,146.3641,145.406,146.2701,54277.0
2020-02-24 10:10:00,155.75,156.87,155.75,156.46,58480.0,146.2889,147.3409,146.2889,146.9558,58480.0
2020-02-24 10:20:00,156.41,156.54,155.39,155.74,89812.0,146.9088,147.0309,145.9508,146.2795,89812.0
2020-02-24 10:30:00,155.67,155.8,155.3,155.47,45312.0,146.2138,146.3359,145.8663,146.0259,45312.0
2020-02-24 10:40:00,155.33,156.02,155.26,155.88,17600.0,145.8944,146.5425,145.8287,146.411,17600.0
2020-02-24 10:50:00,156.07,156.8,156.01,156.51,23513.0,146.5895,147.2751,146.5331,147.0028,23513.0
2020-02-24 11:00:00,156.47,156.59,155.74,156.22,32954.0,146.9652,147.0779,146.2795,146.7304,32954.0
2020-02-24 11:10:00,156.13,156.37,155.76,156.2,34161.0,146.6458,146.8713,146.2983,146.7116,34161.0
2020-02-24 11:20:00,156.37,156.56,155.73,156.12,72302.0,146.8713,147.0497,146.2701,146.6365,72302.0
2020-02-24 11:30:00,156.2,156.31,155.8,155.83,42344.0,146.7116,146.8149,146.3359,146.3641,42344.0
2020-02-24 11:40:00,155.84,155.84,155.06,155.5,66121.0,146.3735,146.3735,145.6408,146.0541,66121.0
2020-02-24 11:50:00,155.49,156.44,155.32,155.99,37617.0,146.0447,146.937,145.885,146.5143,37617.0
2020-02-24 12:00:00,155.88,155.9,154.96,154.99,26895.0,146.411,146.4298,145.5469,145.5751,26895.0
2020-02-24 12:10:00,155.13,155.21,154.79,155.21,28415.0,145.7066,145.7817,145.3872,145.7817,28415.0
2020-02-24 12:20:00,155.19,155.6,154.9,155.49,18607.0,145.7629,146.148,145.4906,146.0447,18607.0
2020-02-24 12:30:00,155.43,155.93,155.19,155.93,12212.0,145.9884,146.458,145.7629,146.458,12212.0
2020-02-24 12:40:00,156.03,156.03,155.67,155.69,13415.0,146.5519,146.5519,146.2138,146.2326,13415.0
2020-02-24 12:50:00,155.58,155.76,155.3,155.47,11189.0,146.1293,146.2983,145.8663,146.0259,11189.0
2020-02-24 13:00:00,155.38,155.78,155.24,155.4,28711.0,145.9414,146.3171,145.8099,145.9602,28711.0
2020-02-24 13:10:00,155.33,155.59,155.1,155.49,20926.0,145.8944,146.1386,145.6784,146.0447,20926.0
2020-02-24 13:20:00,155.46,155.95,155.31,155.95,9848.0,146.0165,146.4768,145.8757,146.4768,9848.0
2020-02-24 13:30:00,155.92,156.11,155.74,155.94,12520.0,146.4486,146.6271,146.2795,146.4674,12520.0
2020-02-24 13:40:00,155.92,156.18,155.61,156.18,13940.0,146.4486,146.6928,146.1574,146.6928,13940.0
2020-02-24 13:50:00,156.18,156.29,155.64,156.08,26526.0,146.6928,146.7961,146.1856,146.5989,26526.0
2020-02-24 14:00:00,155.99,156.25,155.37,155.46,27207.0,146.5143,146.7586,145.932,146.0165,27207.0
2020-02-24 14:10:00,155.56,155.77,155.21,155.41,8944.0,146.1105,146.3077,145.7817,145.9696,8944.0
2020-02-24 14:20:00,155.45,156.43,155.44,156.18,15633.0,146.0071,146.9276,145.9978,146.6928,15633.0
2020-02-24 14:30:00,156.24,156.31,156.0,156.23,13002.0,146.7492,146.8149,146.5237,146.7398,13002.0
2020-02-24 14:40:00,156.25,156.3,156.05,156.24,16068.0,146.7586,146.8055,146.5707,146.7492,16068.0
2020-02-24 14:50:00,156.26,156.31,155.72,156.0,38486.0,146.7679,146.8149,146.2607,146.5237,38486.0
2020-02-24 15:00:00,156.0,156.24,155.79,155.8,62870.0,146.5237,146.7492,146.3265,146.3359,62870.0
2020-02-24 15:10:00,155.84,155.88,155.12,155.48,52281.0,146.3735,146.411,145.6972,146.0353,52281.0
2020-02-24 15:20:00,155.6,155.89,155.45,155.72,61722.0,146.148,146.4204,146.0071,146.2607,61722.0
2020-02-24 15:30:00,155.7,155.7,154.67,154.68,45133.0,146.242,146.242,145.2745,145.2839,45133.0
2020-02-24 15:40:00,154.68,155.01,154.31,154.81,53746.0,145.2839,145.5939,144.9364,145.406,53746.0
2020-02-24 15:50:00,154.79,154.82,153.64,153.72,190195.0,145.3872,145.4154,144.3071,144.3822,190195.0
2020-02-25 09:30:00,155.28,155.99,153.66,154.29,54941.0,145.8475,146.5143,144.3259,144.9176,54941.0
2020-02-25 09:40:00,154.18,154.18,151.8,152.9,34087.0,144.8143,144.8143,142.5789,143.6121,34087.0
2020-02-25 09:50:00,152.8,153.16,152.39,152.52,30508.0,143.5181,143.8563,143.133,143.2551,30508.0
2020-02-25 10:00:00,152.34,152.92,152.34,152.41,15577.0,143.0861,143.6308,143.0861,143.1518,15577.0
2020-02-25 10:10:00,152.33,152.59,151.79,151.86,18975.0,143.0767,143.3209,142.5695,142.6352,18975.0
2020-02-25 10:20:00,151.81,151.81,150.76,151.08,26281.0,142.5883,142.5883,141.602,141.9026,26281.0
2020-02-25 10:30:00,151.07,151.31,150.18,150.78,35481.0,141.8932,142.1186,141.0573,141.6208,35481.0
2020-02-25 10:40:00,150.74,151.25,150.08,150.09,39667.0,141.5833,142.0623,140.9634,140.9727,39667.0
2020-02-25 10:50:00,150.09,150.4,148.83,150.4,35528.0,140.9727,141.2639,139.7893,141.2639,35528.0
2020-02-25 11:00:00,150.4,150.6,149.78,149.91,35314.0,141.2639,141.4518,140.6816,140.8037,35314.0
2020-02-25 11:10:00,149.91,150.41,148.82,149.47,37605.0,140.8037,141.2733,139.7799,140.3904,37605.0
2020-02-25 11:20:00,149.32,150.43,149.08,150.22,32028.0,140.2495,141.2921,140.0241,141.0948,32028.0
2020-02-25 11:30:00,150.21,150.77,149.96,150.59,22454.0,141.0855,141.6114,140.8506,141.4424,22454.0
2020-02-25 11:40:00,150.6,151.12,150.03,151.03,21543.0,141.4518,141.9402,140.9164,141.8556,21543.0
2020-02-25 11:50:00,151.1,151.35,150.84,150.93,30592.0,141.9214,142.1562,141.6772,141.7617,30592.0
2020-02-25 12:00:00,151.0,151.0,150.5,150.91,18344.0,141.8275,141.8275,141.3578,141.7429,18344.0
2020-02-25 12:10:00,150.9,151.28,150.38,150.5,23416.0,141.7335,142.0905,141.2451,141.3578,23416.0
2020-02-25 12:20:00,150.58,151.05,150.3,150.92,16638.0,141.433,141.8744,141.17,141.7523,16638.0
2020-02-25 12:30:00,150.9,151.54,150.83,151.42,18626.0,141.7335,142.3347,141.6678,142.222,18626.0
2020-02-25 12:40:00,151.37,151.38,150.44,150.62,15344.0,142.175,142.1844,141.3015,141.4705,15344.0
2020-02-25 12:50:00,150.7,150.94,150.44,150.72,8207.0,141.5457,141.7711,141.3015,141.5645,8207.0
2020-02-25 13:00:00,150.69,151.16,150.46,150.91,24080.0,141.5363,141.9777,141.3203,141.7429,24080.0
2020-02-25 13:10:00,150.82,151.11,149.92,150.25,24931.0,141.6584,141.9308,140.8131,141.123,24931.0
2020-02-25 13:20:00,150.33,150.6,150.24,150.4,12057.0,141.1982,141.4518,141.1136,141.2639,12057.0
2020-02-25 13:30:00,150.36,150.58,150.09,150.09,24316.0,141.2263,141.433,140.9727,140.9727,24316.0
2020-02-25 13:40:00,150.02,150.58,149.87,150.26,14297.0,140.907,141.433,140.7661,141.1324,14297.0
2020-02-25 13:50:00,150.3,150.56,149.27,149.27,11002.0,141.17,141.4142,140.2026,140.2026,11002.0
2020-02-25 14:00:00,149.26,149.46,148.22,148.41,22838.0,140.1932,140.381,139.2163,139.3948,22838.0
2020-02-25 14:10:00,148.42,149.06,148.27,148.39,23840.0,139.4042,140.0053,139.2633,139.376,23840.0
2020-02-25 14:20:00,148.3,148.69,147.7,147.85,19962.0,139.2915,139.6578,138.7279,138.8688,19962.0
2020-02-25 14:30:00,147.93,148.5,147.53,147.96,27276.0,138.944,139.4793,138.5683,138.9721,27276.0
2020-02-25 14:40:00,147.94,149.29,147.89,149.19,26205.0,138.9533,140.2213,138.9064,140.1274,26205.0
2020-02-25 14:50:00,149.3,149.77,148.89,149.63,40026.0,140.2307,140.6722,139.8456,140.5407,40026.0
2020-02-25 15:00:00,149.67,150.66,149.67,150.15,35505.0,140.5783,141.5081,140.5783,141.0291,35505.0
2020-02-25 15:10:00,150.19,150.27,149.41,149.73,20324.0,141.0667,141.1418,140.3341,140.6346,20324.0
2020-02-25 15:20:00,149.79,149.84,148.77,148.9,30382.0,140.691,140.7379,139.7329,139.855,30382.0
2020-02-25 15:30:00,148.84,148.9,147.77,147.93,61554.0,139.7987,139.855,138.7937,138.944,61554.0
2020-02-25 15:40:00,147.93,148.83,147.81,147.84,104192.0,138.944,139.7893,138.8312,138.8594,104192.0
2020-02-25 15:50:00,147.85,147.86,147.07,147.38,224892.0,138.8688,138.8782,138.1362,138.4274,224892.0
2020-02-26 09:30:00,149.0,149.26,146.22,148.5,112583.0,139.949,140.1932,137.3378,139.4793,112583.0
2020-02-26 09:40:00,148.6,149.51,148.48,149.3,44747.0,139.5733,140.428,139.4605,140.2307,44747.0
2020-02-26 09:50:00,149.21,149.4,148.63,149.08,37104.0,140.1462,140.3247,139.6014,140.0241,37104.0
2020-02-26 10:00:00,149.14,149.47,148.08,148.68,37004.0,140.0805,140.3904,139.0848,139.6484,37004.0
2020-02-26 10:10:00,148.71,149.49,148.26,149.32,24173.0,139.6766,140.4092,139.2539,140.2495,24173.0
2020-02-26 10:20:00,149.31,149.61,148.85,149.3,17375.0,140.2401,140.5219,139.8081,140.2307,17375.0
2020-02-26 10:30:00,149.24,149.77,148.93,149.28,32340.0,140.1744,140.6722,139.8832,140.2119,32340.0
2020-02-26 10:40:00,149.23,149.92,148.92,149.74,32293.0,140.165,140.8131,139.8738,140.644,32293.0
2020-02-26 10:50:00,149.79,150.28,149.41,149.6,34779.0,140.691,141.1512,140.3341,140.5125,34779.0
2020-02-26 11:00:00,149.6,149.78,149.32,149.47,30706.0,140.5125,140.6816,140.2495,140.3904,30706.0
2020-02-26 11:10:00,149.45,150.24,149.35,150.21,18386.0,140.3716,141.1136,140.2777,141.0855,18386.0
2020-02-26 11:20:00,150.25,150.65,150.24,150.5,24211.0,141.123,141.4987,141.1136,141.3578,24211.0
2020-02-26 11:30:00,150.47,150.47,149.82,150.19,13335.0,141.3297,141.3297,140.7191,141.0667,13335.0
2020-02-26 11:40:00,150.17,150.36,149.35,149.57,14933.0,141.0479,141.2263,140.2777,140.4843,14933.0
2020-02-26 11:50:00,149.64,149.7,148.8,148.8,33130.0,140.5501,140.6064,139.7611,139.7611,33130.0
2020-02-26 12:00:00,148.83,149.06,147.63,148.15,18235.0,139.7893,140.0053,138.6622,139.1506,18235.0
2020-02-26 12:10:00,148.04,148.19,147.5,148.11,11225.0,139.0473,139.1882,138.5401,139.113,11225.0
2020-02-26 12:20:00,148.13,148.61,148.12,148.56,10400.0,139.1318,139.5826,139.1224,139.5357,10400.0
2020-02-26 12:30:00,148.71,149.09,148.71,148.96,18634.0,139.6766,140.0335,139.6766,139.9114,18634.0
2020-02-26 12:40:00,148.8,149.06,148.55,148.77,13207.0,139.7611,140.0053,139.5263,139.7329,13207.0
2020-02-26 12:50:00,148.79,149.0,148.37,148.76,8972.0,139.7517,139.949,139.3572,139.7235,8972.0
2020-02-26 13:00:00,148.69,149.02,148.55,148.63,8739.0,139.6578,139.9677,139.5263,139.6014,8739.0
2020-02-26 13:10:00,148.64,148.85,148.32,148.59,6689.0,139.6108,139.8081,139.3103,139.5639,6689.0
2020-02-26 13:20:00,148.6,148.86,148.0,148.78,28535.0,139.5733,139.8175,139.0097,139.7423,28535.0
2020-02-26 13:30:00,148.69,148.69,147.0,147.16,15583.0,139.6578,139.6578,138.0704,138.2207,15583.0
2020-02-26 13:40:00,147.14,148.16,146.76,147.99,22756.0,138.2019,139.16,137.845,139.0003,22756.0
2020-02-26 13:50:00,147.9,148.09,147.2,147.3,13085.0,138.9158,139.0942,138.2583,138.3522,13085.0
2020-02-26 14:00:00,147.36,148.28,147.16,147.82,8704.0,138.4086,139.2727,138.2207,138.8406,8704.0
2020-02-26 14:10:00,147.76,148.17,147.36,147.41,10278.0,138.7843,139.1694,138.4086,138.4555,10278.0
2020-02-26 14:20:00,147.39,148.06,147.3,147.45,9074.0,138.4368,139.0661,138.3522,138.4931,9074.0
2020-02-26 14:30:00,147.55,148.21,147.22,147.97,10425.0,138.587,139.2069,138.2771,138.9815,10425.0
2020-02-26 14:40:00,147.97,148.07,147.41,147.85,10554.0,138.9815,139.0754,138.4555,138.8688,10554.0
2020-02-26 14:50:00,147.92,148.02,147.4,147.47,12598.0,138.9346,139.0285,138.4461,138.5119,12598.0
2020-02-26 15:00:00,147.53,148.09,147.39,147.67,14721.0,138.5683,139.0942,138.4368,138.6997,14721.0
2020-02-26 15:10:00,147.8,148.5,147.53,148.43,16237.0,138.8219,139.4793,138.5683,139.4136,16237.0
2020-02-26 15:20:00,148.45,148.45,147.72,147.9,13827.0,139.4324,139.4324,138.7467,138.9158,13827.0
2020-02-26 15:30:00,147.91,148.1,147.59,148.02,21753.0,138.9252,139.1036,138.6246,139.0285,21753.0
2020-02-26 15:40:00,148.03,148.11,147.56,147.64,27222.0,139.0379,139.113,138.5964,138.6716,27222.0
2020-02-26 15:50:00,147.57,147.81,146.88,147.35,225682.0,138.6058,138.8312,137.9577,138.3992,225682.0
2020-02-27 09:30:00,142.92,144.5,142.34,144.0,66459.0,134.2383,135.7223,133.6935,135.2527,66459.0
2020-02-27 09:40:00,143.98,144.68,143.45,143.98,77403.0,135.2339,135.8914,134.7361,135.2339,77403.0
2020-02-27 09:50:00,143.97,145.32,143.76,144.73,58709.0,135.2245,136.4925,135.0273,135.9383,58709.0
2020-02-27 10:00:00,144.72,145.24,143.92,144.59,76617.0,135.9289,136.4174,135.1775,135.8068,76617.0
2020-02-27 10:10:00,144.46,145.02,144.25,144.58,56750.0,135.6847,136.2107,135.4875,135.7975,56750.0
2020-02-27 10:20:00,144.56,145.11,143.26,143.41,58548.0,135.7787,136.2953,134.5576,134.6985,58548.0
2020-02-27 10:30:00,143.41,143.86,142.27,143.8,53500.0,134.6985,135.1212,133.6278,135.0648,53500.0
2020-02-27 10:40:00,143.71,143.95,142.73,143.8,23087.0,134.9803,135.2057,134.0598,135.0648,23087.0
2020-02-27 10:50:00,143.68,144.07,142.99,144.07,26095.0,134.9521,135.3184,134.304,135.3184,26095.0
2020-02-27 11:00:00,144.07,144.84,143.57,144.78,57053.0,135.3184,136.0417,134.8488,135.9853,57053.0
2020-02-27 11:10:00,144.78,145.5,144.07,145.5,54951.0,135.9853,136.6616,135.3184,136.6616,54951.0
2020-02-27 11:20:00,145.37,145.59,144.25,144.32,40430.0,136.5395,136.7461,135.4875,135.5532,40430.0
2020-02-27 11:30:00,144.25,144.9,144.19,144.78,97031.0,135.4875,136.098,135.4311,135.9853,97031.0
2020-02-27 11:40:00,144.75,145.56,144.5,145.28,277828.0,135.9571,136.7179,135.7223,136.4549,277828.0
2020-02-27 11:50:00,145.35,145.98,145.0,145.85,39720.0,136.5207,137.1124,136.1919,136.9903,39720.0
2020-02-27 12:00:00,145.69,145.73,144.98,145.49,55544.0,136.84,136.8776,136.1732,136.6522,55544.0
2020-02-27 12:10:00,145.55,146.54,145.55,146.47,19188.0,136.7085,137.6384,136.7085,137.5726,19188.0
2020-02-27 12:20:00,146.41,146.45,145.24,146.44,27300.0,137.5163,137.5539,136.4174,137.5445,27300.0
2020-02-27 12:30:00,146.36,147.22,146.17,147.21,17198.0,137.4693,138.2771,137.2909,138.2677,17198.0
2020-02-27 12:40:00,147.09,147.58,146.81,147.58,25920.0,138.155,138.6152,137.892,138.6152,25920.0
2020-02-27 12:50:00,147.65,147.73,146.63,146.68,28030.0,138.681,138.7561,137.7229,137.7699,28030.0
2020-02-27 13:00:00,146.67,147.6,146.54,147.58,18493.0,137.7605,138.634,137.6384,138.6152,18493.0
2020-02-27 13:10:00,147.52,147.89,146.88,147.16,23943.0,138.5589,138.9064,137.9577,138.2207,23943.0
2020-02-27 13:20:00,147.06,147.77,146.82,146.83,27190.0,138.1268,138.7937,137.9014,137.9108,27190.0
2020-02-27 13:30:00,146.83,147.25,146.25,146.57,25780.0,137.9108,138.3053,137.366,137.6666,25780.0
2020-02-27 13:40:00,146.41,147.32,145.96,147.17,58447.0,137.5163,138.371,137.0936,138.2301,58447.0
2020-02-27 13:50:00,146.98,147.83,146.22,146.93,29581.0,138.0517,138.85,137.3378,138.0047,29581.0
2020-02-27 14:00:00,146.94,147.41,146.66,146.86,38420.0,138.0141,138.4555,137.7511,137.939,38420.0
2020-02-27 14:10:00,146.86,147.51,146.79,146.83,31087.0,137.939,138.5495,137.8732,137.9108,31087.0
2020-02-27 14:20:00,146.83,147.82,146.82,147.71,9986.0,137.9108,138.8406,137.9014,138.7373,9986.0
2020-02-27 14:30:00,147.69,148.07,147.11,147.68,26624.0,138.7185,139.0754,138.1738,138.7091,26624.0
2020-02-27 14:40:00,147.62,148.24,147.25,147.56,40562.0,138.6528,139.2351,138.3053,138.5964,40562.0
2020-02-27 14:50:00,147.56,147.72,147.37,147.48,62104.0,138.5964,138.7467,138.418,138.5213,62104.0
2020-02-27 15:00:00,147.56,148.2,147.27,148.17,68513.0,138.5964,139.1976,138.324,139.1694,68513.0
2020-02-27 15:10:00,148.2,148.38,147.77,147.85,23204.0,139.1976,139.3666,138.7937,138.8688,23204.0
2020-02-27 15:20:00,147.9,148.09,147.38,147.38,47095.0,138.9158,139.0942,138.4274,138.4274,47095.0
2020-02-27 15:30:00,147.36,148.19,147.09,147.72,64139.0,138.4086,139.1882,138.155,138.7467,64139.0
2020-02-27 15:40:00,147.74,148.16,147.44,147.99,77634.0,138.7655,139.16,138.4837,139.0003,77634.0
2020-02-27 15:50:00,147.99,148.27,147.2,147.99,577850.0,139.0003,139.2633,138.2583,139.0003,577850.0
2020-02-28 09:30:00,142.0,145.92,142.0,145.79,92557.0,133.3742,137.0561,133.3742,136.9339,92557.0
2020-02-28 09:40:00,145.5,146.11,144.44,145.4,68835.0,136.6616,137.2345,135.666,136.5676,68835.0
2020-02-28 09:50:00,145.33,145.67,144.71,144.74,155899.0,136.5019,136.8212,135.9196,135.9477,155899.0
2020-02-28 10:00:00,144.66,145.58,143.95,144.78,51624.0,135.8726,136.7367,135.2057,135.9853,51624.0
2020-02-28 10:10:00,144.72,146.69,144.46,146.23,79316.0,135.9289,137.7793,135.6847,137.3472,79316.0
2020-02-28 10:20:00,146.26,146.68,145.0,145.14,50335.0,137.3754,137.7699,136.1919,136.3234,50335.0
2020-02-28 10:30:00,144.98,146.51,144.84,145.57,58008.0,136.1732,137.6102,136.0417,136.7273,58008.0
2020-02-28 10:40:00,145.72,146.01,145.1,145.54,35357.0,136.8682,137.1406,136.2859,136.6991,35357.0
2020-02-28 10:50:00,145.57,147.62,145.57,147.61,41798.0,136.7273,138.6528,136.7273,138.6434,41798.0
2020-02-28 11:00:00,147.42,147.56,145.54,145.7,50285.0,138.4649,138.5964,136.6991,136.8494,50285.0
2020-02-28 11:10:00,145.78,147.37,145.76,147.37,22360.0,136.9246,138.418,136.9058,138.418,22360.0
2020-02-28 11:20:00,147.38,148.26,147.27,148.26,44409.0,138.4274,139.2539,138.324,139.2539,44409.0
2020-02-28 11:30:00,148.48,149.48,148.1,149.36,36887.0,139.4605,140.3998,139.1036,140.2871,36887.0
2020-02-28 11:40:00,149.33,151.48,149.1,151.06,87976.0,140.2589,142.2783,140.0429,141.8838,87976.0
2020-02-28 11:50:00,151.03,151.4,150.39,151.34,107934.0,141.8556,142.2032,141.2545,142.1468,107934.0
2020-02-28 12:00:00,151.12,151.25,150.43,150.93,50836.0,141.9402,142.0623,141.2921,141.7617,50836.0
2020-02-28 12:10:00,151.05,151.35,149.53,150.36,72117.0,141.8744,142.1562,140.4468,141.2263,72117.0
2020-02-28 12:20:00,150.36,151.46,150.36,151.37,35552.0,141.2263,142.2595,141.2263,142.175,35552.0
2020-02-28 12:30:00,151.6,152.25,151.22,151.63,43325.0,142.391,143.0015,142.0341,142.4192,43325.0
2020-02-28 12:40:00,151.61,152.17,150.53,151.06,33498.0,142.4004,142.9264,141.386,141.8838,33498.0
2020-02-28 12:50:00,150.91,152.03,150.7,151.58,23704.0,141.7429,142.7949,141.5457,142.3722,23704.0
2020-02-28 13:00:00,151.62,152.11,150.9,151.32,21089.0,142.4098,142.87,141.7335,142.128,21089.0
2020-02-28 13:10:00,151.21,151.31,150.41,150.91,31890.0,142.0247,142.1186,141.2733,141.7429,31890.0
2020-02-28 13:20:00,150.89,151.27,150.55,150.55,34051.0,141.7241,142.0811,141.4048,141.4048,34051.0
2020-02-28 13:30:00,150.4,150.57,149.23,149.94,45378.0,141.2639,141.4236,140.165,140.8319,45378.0
2020-02-28 13:40:00,149.94,149.97,149.12,149.65,33844.0,140.8319,140.86,140.0617,140.5595,33844.0
2020-02-28 13:50:00,149.73,149.91,149.23,149.7,52351.0,140.6346,140.8037,140.165,140.6064,52351.0
2020-02-28 14:00:00,149.62,149.62,148.66,148.82,18573.0,140.5313,140.5313,139.6296,139.7799,18573.0
2020-02-28 14:10:00,148.81,149.91,148.8,149.84,23572.0,139.7705,140.8037,139.7611,140.7379,23572.0
2020-02-28 14:20:00,149.72,150.74,149.18,150.35,37832.0,140.6252,141.5833,140.118,141.217,37832.0
2020-02-28 14:30:00,150.32,151.41,150.14,150.32,57281.0,141.1888,142.2126,141.0197,141.1888,57281.0
2020-02-28 14:40:00,150.22,151.72,150.22,151.19,26171.0,141.0948,142.5037,141.0948,142.0059,26171.0
2020-02-28 14:50:00,151.33,151.6,149.63,149.92,57755.0,142.1374,142.391,140.5407,140.8131,57755.0
2020-02-28 15:00:00,149.92,150.13,148.57,149.17,31404.0,140.8131,141.0103,139.5451,140.1086,31404.0
2020-02-28 15:10:00,149.13,150.65,148.93,150.56,49759.0,140.0711,141.4987,139.8832,141.4142,49759.0
2020-02-28 15:20:00,150.51,150.98,149.92,149.94,105662.0,141.3672,141.8087,140.8131,140.8319,105662.0
2020-02-28 15:30:00,149.99,151.25,149.91,151.1,105683.0,140.8788,142.0623,140.8037,141.9214,105683.0
2020-02-28 15:40:00,151.02,151.67,150.17,151.07,121863.0,141.8463,142.4568,141.0479,141.8932,121863.0
2020-02-28 15:50:00,150.99,153.93,150.55,153.76,305462.0,141.8181,144.5795,141.4048,144.4198,305462.0
2020-03-02 09:30:00,154.5,154.96,152.14,152.46,68239.0,145.1149,145.5469,142.8982,143.1988,68239.0
2020-03-02 09:40:00,152.57,153.69,152.33,153.63,26782.0,143.3021,144.3541,143.0767,144.2977,26782.0
2020-03-02 09:50:00,153.77,154.29,152.85,153.34,45361.0,144.4292,144.9176,143.5651,144.0253,45361.0
2020-03-02 10:00:00,153.24,153.45,152.19,152.58,57990.0,143.9314,144.1286,142.9452,143.3115,57990.0
2020-03-02 10:10:00,152.69,153.72,152.68,153.04,44005.0,143.4148,144.3822,143.4054,143.7435,44005.0
2020-03-02 10:20:00,152.93,153.05,151.81,152.35,37578.0,143.6402,143.7529,142.5883,143.0955,37578.0
2020-03-02 10:30:00,152.45,152.77,151.7,152.72,17689.0,143.1894,143.4899,142.4849,143.443,17689.0
2020-03-02 10:40:00,152.62,153.97,152.31,153.9,22497.0,143.3491,144.6171,143.0579,144.5513,22497.0
2020-03-02 10:50:00,154.03,154.56,153.94,153.96,25651.0,144.6734,145.1712,144.5889,144.6077,25651.0
2020-03-02 11:00:00,153.95,154.73,153.87,154.26,91333.0,144.5983,145.3309,144.5231,144.8894,91333.0
2020-03-02 11:10:00,154.19,155.41,154.1,154.89,31788.0,144.8237,145.9696,144.7392,145.4812,31788.0
2020-03-02 11:20:00,154.93,155.72,154.92,155.35,18184.0,145.5187,146.2607,145.5093,145.9132,18184.0
2020-03-02 11:30:00,155.36,155.94,154.53,155.76,26299.0,145.9226,146.4674,145.143,146.2983,26299.0
2020-03-02 11:40:00,155.76,155.89,155.19,155.63,21437.0,146.2983,146.4204,145.7629,146.1762,21437.0
2020-03-02 11:50:00,155.68,156.19,155.49,156.01,13073.0,146.2232,146.7022,146.0447,146.5331,13073.0
2020-03-02 12:00:00,156.09,156.36,155.87,156.2,33425.0,146.6083,146.8619,146.4016,146.7116,33425.0
2020-03-02 12:10:00,156.24,156.38,155.86,156.08,35038.0,146.7492,146.8807,146.3922,146.5989,35038.0
2020-03-02 12:20:00,155.85,156.16,155.31,155.31,28093.0,146.3829,146.674,145.8757,145.8757,28093.0
2020-03-02 12:30:00,155.33,156.08,155.32,156.05,18529.0,145.8944,146.5989,145.885,146.5707,18529.0
2020-03-02 12:40:00,156.14,156.14,155.32,155.69,15261.0,146.6552,146.6552,145.885,146.2326,15261.0
2020-03-02 12:50:00,155.68,156.06,155.41,155.95,17336.0,146.2232,146.5801,145.9696,146.4768,17336.0
2020-03-02 13:00:00,156.04,156.26,155.28,155.47,20292.0,146.5613,146.7679,145.8475,146.0259,20292.0
2020-03-02 13:10:00,155.58,155.69,155.26,155.4,22499.0,146.1293,146.2326,145.8287,145.9602,22499.0
2020-03-02 13:20:00,155.5,155.65,155.15,155.48,27896.0,146.0541,146.195,145.7254,146.0353,27896.0
2020-03-02 13:30:00,155.6,156.23,155.27,156.11,13238.0,146.148,146.7398,145.8381,146.6271,13238.0
2020-03-02 13:40:00,156.09,156.25,155.65,155.65,10130.0,146.6083,146.7586,146.195,146.195,10130.0
2020-03-02 13:50:00,155.46,155.88,155.25,155.88,15794.0,146.0165,146.411,145.8193,146.411,15794.0
2020-03-02 14:00:00,155.95,156.17,155.5,155.98,15608.0,146.4768,146.6834,146.0541,146.505,15608.0
2020-03-02 14:10:00,155.98,156.12,155.67,155.67,21347.0,146.505,146.6365,146.2138,146.2138,21347.0
2020-03-02 14:20:00,155.65,155.8,155.17,155.3,11426.0,146.195,146.3359,145.7442,145.8663,11426.0
2020-03-02 14:30:00,155.18,155.35,154.63,154.73,37329.0,145.7536,145.9132,145.237,145.3309,37329.0
2020-03-02 14:40:00,154.56,154.73,153.94,154.48,26306.0,145.1712,145.3309,144.5889,145.0961,26306.0
2020-03-02 14:50:00,154.49,155.34,154.4,154.76,32203.0,145.1055,145.9038,145.0209,145.3591,32203.0
2020-03-02 15:00:00,154.81,156.03,154.8,155.86,16935.0,145.406,146.5519,145.3966,146.3922,16935.0
2020-03-02 15:10:00,155.79,156.13,155.46,155.85,21673.0,146.3265,146.6458,146.0165,146.3829,21673.0
2020-03-02 15:20:00,155.87,156.93,155.8,156.89,26991.0,146.4016,147.3972,146.3359,147.3597,26991.0
2020-03-02 15:30:00,156.94,157.37,156.85,157.35,37021.0,147.4066,147.8105,147.3221,147.7917,37021.0
2020-03-02 15:40:00,157.31,158.15,157.03,157.94,38819.0,147.7542,148.5431,147.4912,148.3459,38819.0
2020-03-02 15:50:00,158.06,159.0,157.72,158.88,360059.0,148.4586,149.3415,148.1393,149.2288,360059.0
2020-03-03 09:30:00,156.81,157.45,155.48,155.92,111833.0,147.2845,147.8857,146.0353,146.4486,111833.0
2020-03-03 09:40:00,155.96,157.0,155.32,155.64,45186.0,146.4862,147.463,145.885,146.1856,45186.0
2020-03-03 09:50:00,155.52,155.92,154.58,155.71,37467.0,146.0729,146.4486,145.19,146.2514,37467.0
2020-03-03 10:00:00,155.69,159.13,155.69,158.13,58274.0,146.2326,149.4636,146.2326,148.5244,58274.0
2020-03-03 10:10:00,157.84,158.21,156.55,157.08,35961.0,148.252,148.5995,147.0403,147.5381,35961.0
2020-03-03 10:20:00,157.06,158.19,156.82,157.22,24784.0,147.5193,148.5807,147.2939,147.6696,24784.0
2020-03-03 10:30:00,157.37,158.24,157.32,157.94,26596.0,147.8105,148.6277,147.7636,148.3459,26596.0
2020-03-03 10:40:00,157.78,158.47,157.69,157.97,14958.0,148.1956,148.8437,148.1111,148.3741,14958.0
2020-03-03 10:50:00,158.11,159.29,157.69,159.29,13799.0,148.5056,149.6139,148.1111,149.6139,13799.0
2020-03-03 11:00:00,159.1,159.23,156.74,156.74,49947.0,149.4354,149.5575,147.2188,147.2188,49947.0
2020-03-03 11:10:00,156.92,157.02,155.87,156.03,56644.0,147.3879,147.4818,146.4016,146.5519,56644.0
2020-03-03 11:20:00,156.14,156.66,154.7,154.84,59619.0,146.6552,147.1436,145.3027,145.4342,59619.0
2020-03-03 11:30:00,154.92,155.83,154.8,155.73,16338.0,145.5093,146.3641,145.3966,146.2701,16338.0
2020-03-03 11:40:00,155.73,156.36,155.62,155.77,21441.0,146.2701,146.8619,146.1668,146.3077,21441.0
2020-03-03 11:50:00,155.83,156.89,155.83,156.81,8865.0,146.3641,147.3597,146.3641,147.2845,8865.0
2020-03-03 12:00:00,156.59,157.49,156.38,157.2,8316.0,147.0779,147.9232,146.8807,147.6508,8316.0
2020-03-03 12:10:00,157.23,157.33,156.35,156.51,8112.0,147.679,147.7729,146.8525,147.0028,8112.0
2020-03-03 12:20:00,156.39,156.51,155.91,156.3,26145.0,146.89,147.0028,146.4392,146.8055,26145.0
2020-03-03 12:30:00,156.37,156.54,155.96,156.53,16332.0,146.8713,147.0309,146.4862,147.0215,16332.0
2020-03-03 12:40:00,156.58,156.73,155.89,156.49,8796.0,147.0685,147.2094,146.4204,146.984,8796.0
2020-03-03 12:50:00,156.27,156.36,155.82,156.13,11993.0,146.7773,146.8619,146.3547,146.6458,11993.0
2020-03-03 13:00:00,156.12,156.12,155.37,155.53,23434.0,146.6365,146.6365,145.932,146.0823,23434.0
2020-03-03 13:10:00,155.47,155.8,154.77,154.93,26554.0,146.0259,146.3359,145.3685,145.5187,26554.0
2020-03-03 13:20:00,155.09,155.3,154.4,154.94,41259.0,145.669,145.8663,145.0209,145.5281,41259.0
2020-03-03 13:30:00,154.83,155.33,154.38,155.02,32155.0,145.4248,145.8944,145.0021,145.6033,32155.0
2020-03-03 13:40:00,154.96,155.03,153.5,153.52,30888.0,145.5469,145.6127,144.1756,144.1944,30888.0
2020-03-03 13:50:00,153.55,153.9,153.19,153.54,41061.0,144.2226,144.5513,143.8844,144.2132,41061.0
2020-03-03 14:00:00,153.51,153.92,152.65,152.72,46731.0,144.185,144.5701,143.3772,143.443,46731.0
2020-03-03 14:10:00,152.78,153.85,152.78,152.97,40999.0,143.4993,144.5043,143.4993,143.6778,40999.0
2020-03-03 14:20:00,152.96,154.53,152.71,154.4,31003.0,143.6684,145.143,143.4336,145.0209,31003.0
2020-03-03 14:30:00,154.43,154.65,152.93,153.0,21442.0,145.0491,145.2557,143.6402,143.706,21442.0
2020-03-03 14:40:00,153.0,153.58,152.38,153.58,20924.0,143.706,144.2507,143.1236,144.2507,20924.0
2020-03-03 14:50:00,153.49,154.27,153.07,154.06,28018.0,144.1662,144.8988,143.7717,144.7016,28018.0
2020-03-03 15:00:00,154.06,154.91,153.81,154.43,31130.0,144.7016,145.5,144.4668,145.0491,31130.0
2020-03-03 15:10:00,154.53,155.44,154.37,155.21,14922.0,145.143,145.9978,144.9928,145.7817,14922.0
2020-03-03 15:20:00,155.3,155.82,154.42,155.56,29122.0,145.8663,146.3547,145.0397,146.1105,29122.0
2020-03-03 15:30:00,155.54,155.54,154.0,154.13,39727.0,146.0917,146.0917,144.6452,144.7673,39727.0
2020-03-03 15:40:00,154.06,155.82,154.05,154.51,37518.0,144.7016,146.3547,144.6922,145.1243,37518.0
2020-03-03 15:50:00,154.24,154.8,153.3,153.97,228988.0,144.8707,145.3966,143.9878,144.6171,228988.0
2020-03-04 09:30:00,157.09,157.36,155.3,155.37,40387.0,147.5475,147.8011,145.8663,145.932,40387.0
2020-03-04 09:40:00,155.37,156.01,155.0,155.4,21557.0,145.932,146.5331,145.5845,145.9602,21557.0
2020-03-04 09:50:00,155.48,155.84,154.66,155.06,26686.0,146.0353,146.3735,145.2651,145.6408,26686.0
2020-03-04 10:00:00,155.22,156.17,154.99,155.98,14758.0,145.7911,146.6834,145.5751,146.505,14758.0
2020-03-04 10:10:00,156.05,157.97,155.8,157.97,20696.0,146.5707,148.3741,146.3359,148.3741,20696.0
2020-03-04 10:20:00,157.9,158.18,157.2,157.43,14646.0,148.3083,148.5713,147.6508,147.8669,14646.0
2020-03-04 10:30:00,157.3,157.3,156.24,156.52,12776.0,147.7448,147.7448,146.7492,147.0122,12776.0
2020-03-04 10:40:00,156.64,156.79,156.0,156.35,14194.0,147.1249,147.2658,146.5237,146.8525,14194.0
2020-03-04 10:50:00,156.48,156.53,155.38,155.44,13694.0,146.9746,147.0215,145.9414,145.9978,13694.0
2020-03-04 11:00:00,155.5,156.13,155.24,155.43,21214.0,146.0541,146.6458,145.8099,145.9884,21214.0
2020-03-04 11:10:00,155.49,156.15,155.46,155.98,10085.0,146.0447,146.6646,146.0165,146.505,10085.0
2020-03-04 11:20:00,156.06,156.34,155.43,156.34,10696.0,146.5801,146.8431,145.9884,146.8431,10696.0
2020-03-04 11:30:00,156.4,156.67,155.77,155.83,15662.0,146.8994,147.153,146.3077,146.3641,15662.0
2020-03-04 11:40:00,155.79,155.89,155.28,155.4,19690.0,146.3265,146.4204,145.8475,145.9602,19690.0
2020-03-04 11:50:00,155.43,156.07,155.32,155.96,7850.0,145.9884,146.5895,145.885,146.4862,7850.0
2020-03-04 12:00:00,155.88,156.69,155.87,156.63,6155.0,146.411,147.1718,146.4016,147.1155,6155.0
2020-03-04 12:10:00,156.64,157.14,156.64,156.93,5890.0,147.1249,147.5945,147.1249,147.3972,5890.0
2020-03-04 12:20:00,156.86,157.09,156.58,157.05,7655.0,147.3315,147.5475,147.0685,147.51,7655.0
2020-03-04 12:30:00,157.11,157.16,156.78,156.78,10272.0,147.5663,147.6133,147.2564,147.2564,10272.0
2020-03-04 12:40:00,156.81,157.33,156.58,157.33,6390.0,147.2845,147.7729,147.0685,147.7729,6390.0
2020-03-04 12:50:00,157.27,157.77,157.25,157.73,6267.0,147.7166,148.1862,147.6978,148.1487,6267.0
2020-03-04 13:00:00,157.93,158.11,157.77,157.95,7798.0,148.3365,148.5056,148.1862,148.3553,7798.0
2020-03-04 13:10:00,157.83,158.44,157.74,158.32,8852.0,148.2426,148.8155,148.158,148.7028,8852.0
2020-03-04 13:20:00,158.4,158.58,158.15,158.26,7218.0,148.778,148.947,148.5431,148.6465,7218.0
2020-03-04 13:30:00,158.3,158.4,157.77,157.8,7804.0,148.684,148.778,148.1862,148.2144,7804.0
2020-03-04 13:40:00,157.8,157.99,157.68,157.84,13650.0,148.2144,148.3929,148.1017,148.252,13650.0
2020-03-04 13:50:00,157.88,158.14,157.62,157.72,10072.0,148.2895,148.5337,148.0453,148.1393,10072.0
2020-03-04 14:00:00,157.76,157.92,157.12,157.22,16916.0,148.1768,148.3271,147.5757,147.6696,16916.0
2020-03-04 14:10:00,157.27,157.9,157.07,157.89,13298.0,147.7166,148.3083,147.5287,148.2989,13298.0
2020-03-04 14:20:00,157.89,158.24,157.7,158.2,10950.0,148.2989,148.6277,148.1205,148.5901,10950.0
2020-03-04 14:30:00,158.28,158.4,157.95,157.95,8350.0,148.6652,148.778,148.3553,148.3553,8350.0
2020-03-04 14:40:00,158.04,158.38,157.87,158.05,17407.0,148.4398,148.7592,148.2801,148.4492,17407.0
2020-03-04 14:50:00,158.09,158.44,157.61,158.3,12928.0,148.4868,148.8155,148.0359,148.684,12928.0
2020-03-04 15:00:00,158.25,158.63,158.13,158.15,8326.0,148.6371,148.994,148.5244,148.5431,8326.0
2020-03-04 15:10:00,158.19,158.61,158.19,158.48,17031.0,148.5807,148.9752,148.5807,148.8531,17031.0
2020-03-04 15:20:00,158.48,159.51,158.47,159.47,23138.0,148.8531,149.8205,148.8437,149.783,23138.0
2020-03-04 15:30:00,159.6,160.18,159.53,160.09,62714.0,149.9051,150.4498,149.8393,150.3653,62714.0
2020-03-04 15:40:00,160.13,160.14,159.0,159.21,49367.0,150.4029,150.4123,149.3415,149.5387,49367.0
2020-03-04 15:50:00,159.23,160.7,159.23,160.7,154891.0,149.5575,150.9382,149.5575,150.9382,154891.0
2020-03-05 09:30:00,156.65,158.82,155.44,158.11,39304.0,147.1343,149.1724,145.9978,148.5056,39304.0
2020-03-05 09:40:00,158.39,158.39,157.36,157.38,9811.0,148.7686,148.7686,147.8011,147.8199,9811.0
2020-03-05 09:50:00,157.71,157.71,156.75,157.28,9754.0,148.1299,148.1299,147.2282,147.726,9754.0
2020-03-05 10:00:00,157.26,157.71,156.83,157.04,10892.0,147.7072,148.1299,147.3033,147.5006,10892.0
2020-03-05 10:10:00,157.0,158.17,156.88,158.1,10173.0,147.463,148.5619,147.3503,148.4962,10173.0
2020-03-05 10:20:00,158.11,158.39,157.75,157.97,8652.0,148.5056,148.7686,148.1674,148.3741,8652.0
2020-03-05 10:30:00,157.88,157.97,157.19,157.22,7381.0,148.2895,148.3741,147.6415,147.6696,7381.0
2020-03-05 10:40:00,157.4,158.19,157.37,157.82,12354.0,147.8387,148.5807,147.8105,148.2332,12354.0
2020-03-05 10:50:00,157.79,157.96,157.13,157.24,22396.0,148.205,148.3647,147.5851,147.6884,22396.0
2020-03-05 11:00:00,157.37,157.8,156.92,157.73,16307.0,147.8105,148.2144,147.3879,148.1487,16307.0
2020-03-05 11:10:00,157.74,158.88,157.56,158.74,25912.0,148.158,149.2288,147.989,149.0973,25912.0
2020-03-05 11:20:00,158.75,158.76,158.05,158.32,11027.0,149.1067,149.1161,148.4492,148.7028,11027.0
2020-03-05 11:30:00,158.45,158.62,157.86,157.9,7331.0,148.8249,148.9846,148.2708,148.3083,7331.0
2020-03-05 11:40:00,157.73,158.03,157.5,157.9,9732.0,148.1487,148.4304,147.9326,148.3083,9732.0
2020-03-05 11:50:00,157.86,158.02,157.11,157.39,7720.0,148.2708,148.421,147.5663,147.8293,7720.0
2020-03-05 12:00:00,157.45,157.64,157.07,157.25,42923.0,147.8857,148.0641,147.5287,147.6978,42923.0
2020-03-05 12:10:00,157.25,157.37,157.03,157.3,12524.0,147.6978,147.8105,147.4912,147.7448,12524.0
2020-03-05 12:20:00,157.32,157.39,156.9,157.2,12886.0,147.7636,147.8293,147.3691,147.6508,12886.0
2020-03-05 12:30:00,157.24,157.36,156.47,156.49,10217.0,147.6884,147.8011,146.9652,146.984,10217.0
2020-03-05 12:40:00,156.47,156.55,155.67,156.2,20234.0,146.9652,147.0403,146.2138,146.7116,20234.0
2020-03-05 12:50:00,156.23,156.27,155.67,155.77,18063.0,146.7398,146.7773,146.2138,146.3077,18063.0
2020-03-05 13:00:00,155.67,156.04,155.58,155.68,23030.0,146.2138,146.5613,146.1293,146.2232,23030.0
2020-03-05 13:10:00,155.62,156.13,155.45,155.7,21430.0,146.1668,146.6458,146.0071,146.242,21430.0
2020-03-05 13:20:00,155.51,155.96,155.38,155.92,10905.0,146.0635,146.4862,145.9414,146.4486,10905.0
2020-03-05 13:30:00,155.95,156.56,155.74,155.93,9709.0,146.4768,147.0497,146.2795,146.458,9709.0
2020-03-05 13:40:00,155.87,156.57,155.57,156.57,12221.0,146.4016,147.0591,146.1199,147.0591,12221.0
2020-03-05 13:50:00,156.64,156.74,155.83,155.93,11133.0,147.1249,147.2188,146.3641,146.458,11133.0
2020-03-05 14:00:00,155.94,155.97,155.0,155.23,9589.0,146.4674,146.4956,145.5845,145.8005,9589.0
2020-03-05 14:10:00,155.2,155.7,154.91,155.0,11290.0,145.7723,146.242,145.5,145.5845,11290.0
2020-03-05 14:20:00,155.04,155.1,154.48,154.87,16713.0,145.6221,145.6784,145.0961,145.4624,16713.0
2020-03-05 14:30:00,154.86,155.67,154.85,155.47,10335.0,145.453,146.2138,145.4436,146.0259,10335.0
2020-03-05 14:40:00,155.51,155.67,154.96,155.43,12338.0,146.0635,146.2138,145.5469,145.9884,12338.0
2020-03-05 14:50:00,155.5,155.67,155.05,155.29,9717.0,146.0541,146.2138,145.6314,145.8569,9717.0
2020-03-05 15:00:00,155.41,155.51,155.03,155.38,15970.0,145.9696,146.0635,145.6127,145.9414,15970.0
2020-03-05 15:10:00,155.44,155.55,154.87,155.2,49960.0,145.9978,146.1011,145.4624,145.7723,49960.0
2020-03-05 15:20:00,155.35,155.91,155.15,155.54,28332.0,145.9132,146.4392,145.7254,146.0917,28332.0
2020-03-05 15:30:00,155.42,156.45,155.35,155.71,35671.0,145.979,146.9464,145.9132,146.2514,35671.0
2020-03-05 15:40:00,155.64,156.53,155.38,156.45,43276.0,146.1856,147.0215,145.9414,146.9464,43276.0
2020-03-05 15:50:00,156.05,157.09,155.8,156.92,287806.0,146.5707,147.5475,146.3359,147.3879,287806.0
2020-03-06 09:30:00,152.05,154.42,151.48,154.15,58857.0,142.8137,145.0397,142.2783,144.7861,58857.0
2020-03-06 09:40:00,153.9,154.36,152.74,152.91,54356.0,144.5513,144.9834,143.4618,143.6214,54356.0
2020-03-06 09:50:00,152.73,154.0,152.26,153.77,37476.0,143.4524,144.6452,143.0109,144.4292,37476.0
2020-03-06 10:00:00,153.75,154.09,152.98,153.13,30051.0,144.4104,144.7298,143.6872,143.8281,30051.0
2020-03-06 10:10:00,153.17,154.21,152.85,153.8,22378.0,143.8656,144.8425,143.5651,144.4574,22378.0
2020-03-06 10:20:00,153.69,154.62,153.3,154.46,17975.0,144.3541,145.2276,143.9878,145.0773,17975.0
2020-03-06 10:30:00,154.75,155.05,153.9,154.72,14826.0,145.3497,145.6314,144.5513,145.3215,14826.0
2020-03-06 10:40:00,154.72,155.14,154.41,154.57,12726.0,145.3215,145.716,145.0303,145.1806,12726.0
2020-03-06 10:50:00,154.94,155.15,154.45,155.15,31476.0,145.5281,145.7254,145.0679,145.7254,31476.0
2020-03-06 11:00:00,154.98,155.23,153.89,154.04,22347.0,145.5657,145.8005,144.5419,144.6828,22347.0
2020-03-06 11:10:00,153.97,154.41,153.75,153.9,20072.0,144.6171,145.0303,144.4104,144.5513,20072.0
2020-03-06 11:20:00,153.84,154.3,153.61,153.83,24348.0,144.4949,144.927,144.2789,144.4856,24348.0
2020-03-06 11:30:00,154.0,154.5,153.66,153.89,13283.0,144.6452,145.1149,144.3259,144.5419,13283.0
2020-03-06 11:40:00,153.94,153.94,152.96,153.09,12213.0,144.5889,144.5889,143.6684,143.7905,12213.0
2020-03-06 11:50:00,153.11,153.56,152.97,153.15,32968.0,143.8093,144.232,143.6778,143.8469,32968.0
2020-03-06 12:00:00,153.22,153.3,152.81,153.05,17257.0,143.9126,143.9878,143.5275,143.7529,17257.0
2020-03-06 12:10:00,152.91,153.46,152.71,152.82,19861.0,143.6214,144.138,143.4336,143.5369,19861.0
2020-03-06 12:20:00,152.75,153.48,152.75,153.2,22643.0,143.4712,144.1568,143.4712,143.8938,22643.0
2020-03-06 12:30:00,153.09,154.54,153.09,153.98,12978.0,143.7905,145.1524,143.7905,144.6264,12978.0
2020-03-06 12:40:00,153.98,154.42,153.57,153.72,6341.0,144.6264,145.0397,144.2414,144.3822,6341.0
2020-03-06 12:50:00,153.72,153.74,153.28,153.43,10629.0,144.3822,144.401,143.969,144.1099,10629.0
2020-03-06 13:00:00,153.35,153.87,153.35,153.51,8350.0,144.0347,144.5231,144.0347,144.185,8350.0
2020-03-06 13:10:00,153.48,153.52,153.25,153.3,16878.0,144.1568,144.1944,143.9408,143.9878,16878.0
2020-03-06 13:20:00,153.32,154.11,153.32,153.38,14179.0,144.0065,144.7485,144.0065,144.0629,14179.0
2020-03-06 13:30:00,153.32,153.79,153.2,153.72,21482.0,144.0065,144.448,143.8938,144.3822,21482.0
2020-03-06 13:40:00,153.76,153.98,153.23,153.24,9563.0,144.4198,144.6264,143.922,143.9314,9563.0
2020-03-06 13:50:00,153.17,153.43,153.03,153.27,37013.0,143.8656,144.1099,143.7342,143.9596,37013.0
2020-03-06 14:00:00,153.29,153.33,152.76,152.85,42084.0,143.9784,144.0159,143.4806,143.5651,42084.0
2020-03-06 14:10:00,152.78,153.21,152.62,153.17,47083.0,143.4993,143.9032,143.3491,143.8656,47083.0
2020-03-06 14:20:00,153.09,153.56,153.04,153.06,18809.0,143.7905,144.232,143.7435,143.7623,18809.0
2020-03-06 14:30:00,153.14,153.38,152.71,153.18,68600.0,143.8375,144.0629,143.4336,143.875,68600.0
2020-03-06 14:40:00,153.19,153.65,153.0,153.12,40351.0,143.8844,144.3165,143.706,143.8187,40351.0
2020-03-06 14:50:00,153.09,153.5,152.9,152.97,63091.0,143.7905,144.1756,143.6121,143.6778,63091.0
2020-03-06 15:00:00,152.97,153.44,152.18,152.28,75751.0,143.6778,144.1192,142.9358,143.0297,75751.0
2020-03-06 15:10:00,152.26,153.93,152.22,153.68,43201.0,143.0109,144.5795,142.9734,144.3447,43201.0
2020-03-06 15:20:00,153.81,154.03,153.25,153.31,15266.0,144.4668,144.6734,143.9408,143.9971,15266.0
2020-03-06 15:30:00,153.23,154.86,153.1,153.85,35202.0,143.922,145.453,143.7999,144.5043,35202.0
2020-03-06 15:40:00,153.77,155.04,153.77,154.8,39624.0,144.4292,145.6221,144.4292,145.3966,39624.0
2020-03-06 15:50:00,154.95,156.14,154.87,155.72,112375.0,145.5375,146.6552,145.4624,146.2607,112375.0
2020-03-09 09:30:00,144.12,146.91,144.12,145.44,37051.0,135.3654,137.9859,135.3654,136.6052,37051.0
2020-03-09 09:40:00,147.0,147.0,145.0,145.21,8930.0,138.0704,138.0704,136.1919,136.3892,8930.0
2020-03-09 09:50:00,145.48,147.87,145.37,146.7,108372.0,136.6428,138.8876,136.5395,137.7887,108372.0
2020-03-09 10:00:00,146.96,147.69,145.16,145.8,74728.0,138.0329,138.7185,136.3422,136.9433,74728.0
2020-03-09 10:10:00,145.76,145.76,144.26,145.41,79702.0,136.9058,136.9058,135.4969,136.577,79702.0
2020-03-09 10:20:00,145.34,146.49,144.64,145.82,37166.0,136.5113,137.5914,135.8538,136.9621,37166.0
2020-03-09 10:30:00,146.0,146.59,145.69,146.48,38488.0,137.1312,137.6854,136.84,137.582,38488.0
2020-03-09 10:40:00,146.36,146.75,145.76,145.89,49624.0,137.4693,137.8356,136.9058,137.0279,49624.0
2020-03-09 10:50:00,145.85,146.07,145.3,145.91,33067.0,136.9903,137.1969,136.4737,137.0467,33067.0
2020-03-09 11:00:00,145.79,146.0,145.31,145.49,13658.0,136.9339,137.1312,136.4831,136.6522,13658.0
2020-03-09 11:10:00,145.56,147.48,145.56,147.23,20347.0,136.7179,138.5213,136.7179,138.2865,20347.0
2020-03-09 11:20:00,147.21,147.86,146.93,147.22,22085.0,138.2677,138.8782,138.0047,138.2771,22085.0
2020-03-09 11:30:00,147.25,148.39,146.87,148.19,18115.0,138.3053,139.376,137.9483,139.1882,18115.0
2020-03-09 11:40:00,148.18,148.9,147.89,148.87,16099.0,139.1788,139.855,138.9064,139.8269,16099.0
2020-03-09 11:50:00,148.72,149.74,148.58,149.56,29042.0,139.686,140.644,139.5545,140.4749,29042.0
2020-03-09 12:00:00,149.5,150.49,149.08,150.28,23097.0,140.4186,141.3484,140.0241,141.1512,23097.0
2020-03-09 12:10:00,150.19,150.48,148.85,149.05,15642.0,141.0667,141.3391,139.8081,139.9959,15642.0
2020-03-09 12:20:00,148.98,149.35,148.2,148.24,27179.0,139.9302,140.2777,139.1976,139.2351,27179.0
2020-03-09 12:30:00,148.33,148.84,147.87,148.63,35743.0,139.3197,139.7987,138.8876,139.6014,35743.0
2020-03-09 12:40:00,148.62,149.21,147.73,147.73,22969.0,139.592,140.1462,138.7561,138.7561,22969.0
2020-03-09 12:50:00,147.8,148.31,147.65,147.95,21030.0,138.8219,139.3009,138.681,138.9627,21030.0
2020-03-09 13:00:00,147.8,148.67,147.46,147.99,26516.0,138.8219,139.639,138.5025,139.0003,26516.0
2020-03-09 13:10:00,147.83,148.77,147.83,148.3,24438.0,138.85,139.7329,138.85,139.2915,24438.0
2020-03-09 13:20:00,148.3,148.39,147.72,147.81,86515.0,139.2915,139.376,138.7467,138.8312,86515.0
2020-03-09 13:30:00,147.77,147.77,146.54,146.6,10050.0,138.7937,138.7937,137.6384,137.6947,10050.0
2020-03-09 13:40:00,146.49,146.7,145.72,145.92,17805.0,137.5914,137.7887,136.8682,137.0561,17805.0
2020-03-09 13:50:00,145.89,145.89,145.0,145.36,42149.0,137.0279,137.0279,136.1919,136.5301,42149.0
2020-03-09 14:00:00,145.41,145.67,145.11,145.24,49241.0,136.577,136.8212,136.2953,136.4174,49241.0
2020-03-09 14:10:00,145.24,146.77,145.16,146.32,29027.0,136.4174,137.8544,136.3422,137.4318,29027.0
2020-03-09 14:20:00,146.47,146.69,145.4,145.52,18743.0,137.5726,137.7793,136.5676,136.6804,18743.0
2020-03-09 14:30:00,145.32,146.03,144.99,145.68,41405.0,136.4925,137.1594,136.1825,136.8306,41405.0
2020-03-09 14:40:00,145.67,145.9,144.89,145.41,32228.0,136.8212,137.0373,136.0886,136.577,32228.0
2020-03-09 14:50:00,145.44,146.79,145.44,146.43,17486.0,136.6052,137.8732,136.6052,137.5351,17486.0
2020-03-09 15:00:00,146.22,147.22,145.98,146.73,21759.0,137.3378,138.2771,137.1124,137.8168,21759.0
2020-03-09 15:10:00,146.59,147.03,146.22,146.5,31703.0,137.6854,138.0986,137.3378,137.6008,31703.0
2020-03-09 15:20:00,146.46,147.63,146.19,146.97,26681.0,137.5632,138.6622,137.3097,138.0423,26681.0
2020-03-09 15:30:00,146.91,147.78,146.42,147.76,37465.0,137.9859,138.8031,137.5257,138.7843,37465.0
2020-03-09 15:40:00,147.78,148.34,146.91,147.7,149930.0,138.8031,139.329,137.9859,138.7279,149930.0
2020-03-09 15:50:00,147.46,147.48,144.61,144.83,322513.0,138.5025,138.5213,135.8256,136.0323,322513.0
2020-03-10 09:30:00,149.38,149.49,148.0,148.33,53913.0,140.3059,140.4092,139.0097,139.3197,53913.0
2020-03-10 09:40:00,148.28,148.48,147.34,147.71,15019.0,139.2727,139.4605,138.3898,138.7373,15019.0
2020-03-10 09:50:00,147.62,148.36,147.49,147.72,32171.0,138.6528,139.3478,138.5307,138.7467,32171.0
2020-03-10 10:00:00,147.65,148.24,147.3,148.02,41964.0,138.681,139.2351,138.3522,139.0285,41964.0
2020-03-10 10:10:00,147.95,148.55,147.81,148.24,37191.0,138.9627,139.5263,138.8312,139.2351,37191.0
2020-03-10 10:20:00,148.31,148.81,147.86,148.23,37003.0,139.3009,139.7705,138.8782,139.2257,37003.0
2020-03-10 10:30:00,148.17,148.42,147.82,148.17,39325.0,139.1694,139.4042,138.8406,139.1694,39325.0
2020-03-10 10:40:00,148.18,148.34,147.56,147.62,31490.0,139.1788,139.329,138.5964,138.6528,31490.0
2020-03-10 10:50:00,147.6,148.26,147.15,147.88,47755.0,138.634,139.2539,138.2113,138.897,47755.0
2020-03-10 11:00:00,147.88,148.75,147.74,148.68,38024.0,138.897,139.7141,138.7655,139.6484,38024.0
2020-03-10 11:10:00,148.74,148.77,147.88,148.07,42607.0,139.7048,139.7329,138.897,139.0754,42607.0
2020-03-10 11:20:00,148.08,148.31,147.4,147.43,69682.0,139.0848,139.3009,138.4461,138.4743,69682.0
2020-03-10 11:30:00,147.33,147.65,146.72,147.09,71404.0,138.3804,138.681,137.8075,138.155,71404.0
2020-03-10 11:40:00,147.18,148.58,147.02,148.44,74613.0,138.2395,139.5545,138.0892,139.423,74613.0
2020-03-10 11:50:00,148.55,148.68,147.73,148.3,34339.0,139.5263,139.6484,138.7561,139.2915,34339.0
2020-03-10 12:00:00,148.38,149.57,148.36,149.42,42058.0,139.3666,140.4843,139.3478,140.3434,42058.0
2020-03-10 12:10:00,149.65,150.23,149.49,149.8,19895.0,140.5595,141.1042,140.4092,140.7004,19895.0
2020-03-10 12:20:00,149.73,149.73,148.36,148.43,15678.0,140.6346,140.6346,139.3478,139.4136,15678.0
2020-03-10 12:30:00,148.31,148.32,147.11,147.59,52868.0,139.3009,139.3103,138.1738,138.6246,52868.0
2020-03-10 12:40:00,147.5,147.99,146.9,147.54,30217.0,138.5401,139.0003,137.9765,138.5776,30217.0
2020-03-10 12:50:00,147.56,148.0,147.27,147.45,16636.0,138.5964,139.0097,138.324,138.4931,16636.0
2020-03-10 13:00:00,147.5,147.72,146.72,147.72,21213.0,138.5401,138.7467,137.8075,138.7467,21213.0
2020-03-10 13:10:00,147.82,148.12,147.16,147.86,18962.0,138.8406,139.1224,138.2207,138.8782,18962.0
2020-03-10 13:20:00,147.82,148.36,147.28,147.74,17411.0,138.8406,139.3478,138.3334,138.7655,17411.0
2020-03-10 13:30:00,147.78,148.24,147.09,147.43,19315.0,138.8031,139.2351,138.155,138.4743,19315.0
2020-03-10 13:40:00,147.45,147.72,146.0,146.21,25465.0,138.4931,138.7467,137.1312,137.3284,25465.0
2020-03-10 13:50:00,146.23,146.69,146.21,146.5,32646.0,137.3472,137.7793,137.3284,137.6008,32646.0
2020-03-10 14:00:00,146.34,146.38,145.58,146.38,20901.0,137.4505,137.4881,136.7367,137.4881,20901.0
2020-03-10 14:10:00,146.28,147.04,146.24,147.0,27609.0,137.3942,138.108,137.3566,138.0704,27609.0
2020-03-10 14:20:00,146.94,147.36,146.55,147.35,29653.0,138.0141,138.4086,137.6478,138.3992,29653.0
2020-03-10 14:30:00,147.15,147.83,147.1,147.67,16800.0,138.2113,138.85,138.1644,138.6997,16800.0
2020-03-10 14:40:00,147.75,149.34,147.58,149.24,19228.0,138.7749,140.2683,138.6152,140.1744,19228.0
2020-03-10 14:50:00,149.32,149.57,148.8,149.31,18828.0,140.2495,140.4843,139.7611,140.2401,18828.0
2020-03-10 15:00:00,149.57,150.51,149.4,150.22,22021.0,140.4843,141.3672,140.3247,141.0948,22021.0
2020-03-10 15:10:00,150.12,151.77,150.12,151.57,36577.0,141.0009,142.5507,141.0009,142.3628,36577.0
2020-03-10 15:20:00,151.44,152.13,151.3,151.5,28351.0,142.2407,142.8888,142.1092,142.2971,28351.0
2020-03-10 15:30:00,151.55,152.67,151.13,152.59,46885.0,142.3441,143.396,141.9496,143.3209,46885.0
2020-03-10 15:40:00,152.54,152.89,152.18,152.75,55789.0,143.2739,143.6027,142.9358,143.4712,55789.0
2020-03-10 15:50:00,152.69,154.76,152.63,154.67,223498.0,143.4148,145.3591,143.3585,145.2745,223498.0
2020-03-11 09:30:00,150.13,152.0,146.46,150.35,41141.0,141.0103,142.7667,137.5632,141.217,41141.0
2020-03-11 09:40:00,149.85,150.73,149.31,149.72,32430.0,140.7473,141.5739,140.2401,140.6252,32430.0
2020-03-11 09:50:00,149.71,150.96,149.5,150.48,26770.0,140.6158,141.7899,140.4186,141.3391,26770.0
2020-03-11 10:00:00,150.01,152.01,149.98,151.58,20027.0,140.8976,142.7761,140.8694,142.3722,20027.0
2020-03-11 10:10:00,151.92,152.22,151.62,152.04,30554.0,142.6916,142.9734,142.4098,142.8043,30554.0
2020-03-11 10:20:00,151.99,152.09,150.65,150.81,24937.0,142.7573,142.8513,141.4987,141.649,24937.0
2020-03-11 10:30:00,150.79,151.13,150.15,150.6,38816.0,141.6302,141.9496,141.0291,141.4518,38816.0
2020-03-11 10:40:00,150.56,150.56,148.7,148.97,30496.0,141.4142,141.4142,139.6672,139.9208,30496.0
2020-03-11 10:50:00,148.81,149.7,148.81,149.7,23932.0,139.7705,140.6064,139.7705,140.6064,23932.0
2020-03-11 11:00:00,149.63,150.11,148.84,149.52,18010.0,140.5407,140.9915,139.7987,140.4374,18010.0
2020-03-11 11:10:00,149.47,149.57,148.72,148.85,13967.0,140.3904,140.4843,139.686,139.8081,13967.0
2020-03-11 11:20:00,148.99,149.16,148.55,148.98,58991.0,139.9396,140.0992,139.5263,139.9302,58991.0
2020-03-11 11:30:00,148.91,149.41,148.55,149.27,25042.0,139.8644,140.3341,139.5263,140.2026,25042.0
2020-03-11 11:40:00,149.22,149.37,147.85,148.03,33737.0,140.1556,140.2965,138.8688,139.0379,33737.0
2020-03-11 11:50:00,148.21,148.61,147.75,148.01,36307.0,139.2069,139.5826,138.7749,139.0191,36307.0
2020-03-11 12:00:00,147.94,148.42,147.39,148.27,33958.0,138.9533,139.4042,138.4368,139.2633,33958.0
2020-03-11 12:10:00,148.28,149.47,147.95,149.19,27253.0,139.2727,140.3904,138.9627,140.1274,27253.0
2020-03-11 12:20:00,149.18,149.38,148.13,148.38,19033.0,140.118,140.3059,139.1318,139.3666,19033.0
2020-03-11 12:30:00,148.44,148.57,147.48,147.56,23752.0,139.423,139.5451,138.5213,138.5964,23752.0
2020-03-11 12:40:00,147.61,147.94,147.23,147.76,36318.0,138.6434,138.9533,138.2865,138.7843,36318.0
2020-03-11 12:50:00,147.76,148.2,147.5,147.79,34237.0,138.7843,139.1976,138.5401,138.8125,34237.0
2020-03-11 13:00:00,147.68,147.68,146.38,146.51,31898.0,138.7091,138.7091,137.4881,137.6102,31898.0
2020-03-11 13:10:00,146.5,146.91,146.24,146.91,59354.0,137.6008,137.9859,137.3566,137.9859,59354.0
2020-03-11 13:20:00,146.82,147.53,146.73,147.09,39268.0,137.9014,138.5683,137.8168,138.155,39268.0
2020-03-11 13:30:00,146.93,147.21,145.74,145.75,43227.0,138.0047,138.2677,136.887,136.8964,43227.0
2020-03-11 13:40:00,145.8,145.84,145.18,145.77,44907.0,136.9433,136.9809,136.361,136.9152,44907.0
2020-03-11 13:50:00,145.44,145.63,144.74,145.17,122397.0,136.6052,136.7837,135.9477,136.3516,122397.0
2020-03-11 14:00:00,145.27,145.36,143.97,143.98,76147.0,136.4455,136.5301,135.2245,135.2339,76147.0
2020-03-11 14:10:00,143.99,144.1,143.29,143.58,23384.0,135.2433,135.3466,134.5858,134.8582,23384.0
2020-03-11 14:20:00,143.63,143.74,143.39,143.42,15033.0,134.9052,135.0085,134.6797,134.7079,15033.0
2020-03-11 14:30:00,143.48,144.4,143.4,143.99,21041.0,134.7643,135.6284,134.6891,135.2433,21041.0
2020-03-11 14:40:00,144.02,144.69,143.66,143.75,24133.0,135.2715,135.9008,134.9333,135.0179,24133.0
2020-03-11 14:50:00,143.58,144.05,143.34,143.39,24768.0,134.8582,135.2996,134.6328,134.6797,24768.0
2020-03-11 15:00:00,143.39,143.68,142.81,143.09,44888.0,134.6797,134.9521,134.135,134.398,44888.0
2020-03-11 15:10:00,143.05,143.64,143.05,143.5,50823.0,134.3604,134.9146,134.3604,134.7831,50823.0
2020-03-11 15:20:00,143.49,143.81,142.62,143.76,40849.0,134.7737,135.0742,133.9565,135.0273,40849.0
2020-03-11 15:30:00,143.66,145.0,143.61,144.89,73004.0,134.9333,136.1919,134.8864,136.0886,73004.0
2020-03-11 15:40:00,144.89,145.42,144.7,145.1,66653.0,136.0886,136.5864,135.9102,136.2859,66653.0
2020-03-11 15:50:00,145.18,145.72,144.5,144.9,251505.0,136.361,136.8682,135.7223,136.098,251505.0
2020-03-12 09:30:00,135.24,136.17,133.26,135.44,51410.0,127.0248,127.8983,125.1651,127.2127,51410.0
2020-03-12 09:40:00,135.44,135.44,135.44,135.44,0.0,127.2127,127.2127,127.2127,127.2127,0.0
2020-03-12 09:50:00,133.93,138.97,133.93,138.48,31285.0,125.7944,130.5282,125.7944,130.068,31285.0
2020-03-12 10:00:00,138.3,139.0,137.17,137.47,35441.0,129.8989,130.5564,128.8376,129.1193,35441.0
2020-03-12 10:10:00,137.79,138.57,136.79,137.2,23904.0,129.4199,130.1525,128.4807,128.8658,23904.0
2020-03-12 10:20:00,137.05,138.33,136.54,137.53,22597.0,128.7249,129.9271,128.2458,129.1757,22597.0
2020-03-12 10:30:00,137.57,138.31,135.75,135.99,41100.0,129.2133,129.9083,127.5038,127.7293,41100.0
2020-03-12 10:40:00,135.77,136.65,135.42,136.63,29198.0,127.5226,128.3492,127.1939,128.3304,29198.0
2020-03-12 10:50:00,136.31,137.89,136.13,137.63,14819.0,128.0298,129.5138,127.8607,129.2696,14819.0
2020-03-12 11:00:00,137.45,137.45,135.85,135.9,42756.0,129.1006,129.1006,127.5978,127.6447,42756.0
2020-03-12 11:10:00,135.84,135.84,133.97,134.22,39959.0,127.5884,127.5884,125.832,126.0668,39959.0
2020-03-12 11:20:00,134.14,134.82,134.03,134.09,26751.0,125.9916,126.6303,125.8883,125.9447,26751.0
2020-03-12 11:30:00,134.16,134.61,132.48,132.9,40608.0,126.0104,126.4331,124.4325,124.827,40608.0
2020-03-12 11:40:00,132.76,133.06,131.75,132.08,31491.0,124.6955,124.9772,123.7468,124.0568,31491.0
2020-03-12 11:50:00,132.07,132.71,131.52,131.94,25467.0,124.0474,124.6485,123.5308,123.9253,25467.0
2020-03-12 12:00:00,131.95,132.18,131.52,131.52,21464.0,123.9347,124.1507,123.5308,123.5308,21464.0
2020-03-12 12:10:00,131.65,132.53,131.2,132.05,26126.0,123.6529,124.4794,123.2302,124.0286,26126.0
2020-03-12 12:20:00,132.11,133.22,131.96,132.75,40191.0,124.0849,125.1275,123.9441,124.6861,40191.0
2020-03-12 12:30:00,132.64,132.71,131.81,131.82,44234.0,124.5827,124.6485,123.8032,123.8126,44234.0
2020-03-12 12:40:00,131.64,131.96,131.08,131.08,29351.0,123.6435,123.9441,123.1175,123.1175,29351.0
2020-03-12 12:50:00,131.11,135.19,131.07,134.3,63425.0,123.1457,126.9778,123.1081,126.1419,63425.0
2020-03-12 13:00:00,134.37,138.1,133.69,136.47,38762.0,126.2077,129.7111,125.569,128.1801,38762.0
2020-03-12 13:10:00,136.35,136.67,134.24,135.04,52059.0,128.0674,128.3679,126.0856,126.837,52059.0
2020-03-12 13:20:00,134.82,135.9,134.42,134.65,23265.0,126.6303,127.6447,126.2546,126.4707,23265.0
2020-03-12 13:30:00,134.44,135.23,132.29,132.39,32804.0,126.2734,127.0154,124.254,124.3479,32804.0
2020-03-12 13:40:00,132.33,133.27,131.79,132.85,27806.0,124.2916,125.1745,123.7844,124.78,27806.0
2020-03-12 13:50:00,132.7,133.97,132.42,133.88,23681.0,124.6391,125.832,124.3761,125.7474,23681.0
2020-03-12 14:00:00,133.97,134.39,132.64,133.5,29860.0,125.832,126.2264,124.5827,125.3905,29860.0
2020-03-12 14:10:00,133.34,133.77,132.75,133.01,46621.0,125.2402,125.6441,124.6861,124.9303,46621.0
2020-03-12 14:20:00,133.16,133.28,132.42,132.84,30415.0,125.0712,125.1839,124.3761,124.7706,30415.0
2020-03-12 14:30:00,132.53,133.08,131.46,131.85,40647.0,124.4794,124.996,123.4744,123.8407,40647.0
2020-03-12 14:40:00,131.8,133.73,131.73,133.69,36997.0,123.7938,125.6065,123.728,125.569,36997.0
2020-03-12 14:50:00,133.65,133.92,131.63,131.63,28595.0,125.5314,125.785,123.6341,123.6341,28595.0
2020-03-12 15:00:00,131.73,132.65,131.49,132.37,36642.0,123.728,124.5921,123.5026,124.3292,36642.0
2020-03-12 15:10:00,132.29,133.28,130.77,130.8,35136.0,124.254,125.1839,122.8263,122.8545,35136.0
2020-03-12 15:20:00,130.9,131.02,130.0,130.01,46459.0,122.9484,123.0612,122.1031,122.1125,46459.0
2020-03-12 15:30:00,130.0,130.35,129.4,129.53,58957.0,122.1031,122.4319,121.5396,121.6617,58957.0
2020-03-12 15:40:00,129.47,130.51,128.61,128.83,72838.0,121.6053,122.5821,120.7976,121.0042,72838.0
2020-03-12 15:50:00,128.93,129.83,125.25,125.35,222114.0,121.0981,121.9434,117.6417,117.7356,222114.0
2020-03-13 09:30:00,132.82,137.55,131.52,134.11,82920.0,124.7518,129.1945,123.5308,125.9635,82920.0
2020-03-13 09:40:00,133.57,133.57,131.68,132.77,34288.0,125.4563,125.4563,123.6811,124.7049,34288.0
2020-03-13 09:50:00,132.78,132.79,129.8,130.86,49470.0,124.7142,124.7236,121.9153,122.9109,49470.0
2020-03-13 10:00:00,130.79,131.42,130.11,130.97,41637.0,122.8451,123.4369,122.2064,123.0142,41637.0
2020-03-13 10:10:00,130.96,132.47,130.52,132.47,52162.0,123.0048,124.4231,122.5915,124.4231,52162.0
2020-03-13 10:20:00,132.33,133.19,131.81,132.32,51570.0,124.2916,125.0993,123.8032,124.2822,51570.0
2020-03-13 10:30:00,132.43,132.69,131.57,132.26,26666.0,124.3855,124.6297,123.5777,124.2258,26666.0
2020-03-13 10:40:00,132.25,132.83,131.92,132.32,31916.0,124.2164,124.7612,123.9065,124.2822,31916.0
2020-03-13 10:50:00,132.48,132.84,130.64,130.71,22725.0,124.4325,124.7706,122.7042,122.77,22725.0
2020-03-13 11:00:00,130.75,131.8,130.74,131.7,23660.0,122.8076,123.7938,122.7982,123.6998,23660.0
2020-03-13 11:10:00,131.72,131.72,130.67,130.8,27509.0,123.7186,123.7186,122.7324,122.8545,27509.0
2020-03-13 11:20:00,131.58,131.85,130.08,130.09,17305.0,123.5871,123.8407,122.1783,122.1876,17305.0
2020-03-13 11:30:00,130.14,130.29,129.22,129.37,18263.0,122.2346,122.3755,121.3705,121.5114,18263.0
2020-03-13 11:40:00,129.11,129.32,127.89,127.89,13713.0,121.2672,121.4644,120.1213,120.1213,13713.0
2020-03-13 11:50:00,128.08,130.11,128.0,129.68,27559.0,120.2997,122.2064,120.2246,121.8026,27559.0
2020-03-13 12:00:00,129.62,129.62,128.27,128.77,19644.0,121.7462,121.7462,120.4782,120.9478,19644.0
2020-03-13 12:10:00,128.51,129.7,128.4,129.57,21313.0,120.7036,121.8213,120.6003,121.6992,21313.0
2020-03-13 12:20:00,129.54,129.89,129.02,129.52,26316.0,121.6711,121.9998,121.1826,121.6523,26316.0
2020-03-13 12:30:00,129.46,131.28,129.46,131.07,13888.0,121.5959,123.3054,121.5959,123.1081,13888.0
2020-03-13 12:40:00,131.24,132.49,131.16,132.32,17711.0,123.2678,124.4419,123.1927,124.2822,17711.0
2020-03-13 12:50:00,132.26,132.96,131.77,131.91,17488.0,124.2258,124.8833,123.7656,123.8971,17488.0
2020-03-13 13:00:00,131.85,132.49,131.53,131.71,10475.0,123.8407,124.4419,123.5402,123.7092,10475.0
2020-03-13 13:10:00,131.68,131.89,130.42,131.62,28810.0,123.6811,123.8783,122.4976,123.6247,28810.0
2020-03-13 13:20:00,131.6,132.63,131.38,132.37,20400.0,123.6059,124.5734,123.3993,124.3292,20400.0
2020-03-13 13:30:00,132.64,132.64,130.64,130.88,21908.0,124.5827,124.5827,122.7042,122.9297,21908.0
2020-03-13 13:40:00,130.97,131.78,130.85,131.76,37945.0,123.0142,123.775,122.9015,123.7562,37945.0
2020-03-13 13:50:00,131.82,132.53,131.64,131.95,14892.0,123.8126,124.4794,123.6435,123.9347,14892.0
2020-03-13 14:00:00,131.91,132.04,130.33,130.6,22689.0,123.8971,124.0192,122.4131,122.6667,22689.0
2020-03-13 14:10:00,130.4,131.4,130.26,130.57,19682.0,122.4788,123.4181,122.3473,122.6385,19682.0
2020-03-13 14:20:00,130.75,131.06,130.17,130.56,34538.0,122.8076,123.0987,122.2628,122.6291,34538.0
2020-03-13 14:30:00,130.61,131.08,130.38,130.83,90642.0,122.6761,123.1175,122.46,122.8827,90642.0
2020-03-13 14:40:00,130.87,132.95,130.64,132.73,45590.0,122.9203,124.8739,122.7042,124.6673,45590.0
2020-03-13 14:50:00,132.66,133.98,132.64,133.45,37533.0,124.6015,125.8414,124.5827,125.3435,37533.0
2020-03-13 15:00:00,133.56,134.0,132.57,133.19,56844.0,125.4469,125.8601,124.517,125.0993,56844.0
2020-03-13 15:10:00,133.22,133.74,131.94,133.0,115325.0,125.1275,125.6159,123.9253,124.9209,115325.0
2020-03-13 15:20:00,133.01,133.9,132.85,133.51,43371.0,124.9303,125.7662,124.78,125.3999,43371.0
2020-03-13 15:30:00,133.52,134.9,131.64,134.78,101675.0,125.4093,126.7055,123.6435,126.5928,101675.0
2020-03-13 15:40:00,134.69,137.64,134.67,136.79,89769.0,126.5082,129.279,126.4894,128.4807,89769.0
2020-03-13 15:50:00,136.6,145.76,135.67,145.44,274817.0,128.3022,136.9058,127.4287,136.6052,274817.0
2020-03-16 09:30:00,128.69,129.86,128.69,129.86,22586.0,120.8727,121.9716,120.8727,121.9716,22586.0
2020-03-16 09:40:00,126.97,128.62,126.19,127.92,20894.0,119.2572,120.8069,118.5246,120.1495,20894.0
2020-03-16 09:50:00,128.04,135.36,127.77,134.38,59324.0,120.2622,127.1375,120.0086,126.2171,59324.0
2020-03-16 10:00:00,134.09,134.66,131.56,132.36,61387.0,125.9447,126.48,123.5684,124.3198,61387.0
2020-03-16 10:10:00,132.05,132.18,129.83,129.84,47407.0,124.0286,124.1507,121.9434,121.9528,47407.0
2020-03-16 10:20:00,129.87,130.88,129.72,129.9,31065.0,121.981,122.9297,121.8401,122.0092,31065.0
2020-03-16 10:30:00,129.75,133.34,129.75,133.33,66766.0,121.8683,125.2402,121.8683,125.2308,66766.0
2020-03-16 10:40:00,133.37,134.59,132.67,133.64,34664.0,125.2684,126.4143,124.6109,125.522,34664.0
2020-03-16 10:50:00,133.87,134.15,131.9,133.56,30438.0,125.738,126.001,123.8877,125.4469,30438.0
2020-03-16 11:00:00,133.64,135.8,133.5,135.66,54214.0,125.522,127.5508,125.3905,127.4193,54214.0
2020-03-16 11:10:00,135.79,138.74,135.79,138.5,53793.0,127.5414,130.3122,127.5414,130.0868,53793.0
2020-03-16 11:20:00,138.63,140.37,138.37,140.3,38228.0,130.2089,131.8432,129.9647,131.7774,38228.0
2020-03-16 11:30:00,140.31,140.48,137.39,137.39,30855.0,131.7868,131.9465,129.0442,129.0442,30855.0
2020-03-16 11:40:00,137.67,137.73,135.41,135.8,52357.0,129.3072,129.3636,127.1845,127.5508,52357.0
2020-03-16 11:50:00,135.88,136.85,135.4,136.65,31981.0,127.6259,128.537,127.1751,128.3492,31981.0
2020-03-16 12:00:00,136.8,136.8,134.85,135.14,30795.0,128.49,128.49,126.6585,126.9309,30795.0
2020-03-16 12:10:00,135.05,135.19,133.44,133.63,62744.0,126.8464,126.9778,125.3342,125.5126,62744.0
2020-03-16 12:20:00,133.63,134.7,133.33,134.11,40839.0,125.5126,126.5176,125.2308,125.9635,40839.0
2020-03-16 12:30:00,134.04,135.09,133.54,134.75,28688.0,125.8977,126.8839,125.4281,126.5646,28688.0
2020-03-16 12:40:00,134.77,135.24,134.51,134.73,14848.0,126.5834,127.0248,126.3392,126.5458,14848.0
2020-03-16 12:50:00,134.71,135.1,134.3,135.05,28418.0,126.527,126.8933,126.1419,126.8464,28418.0
2020-03-16 13:00:00,134.94,135.25,134.64,134.75,19866.0,126.743,127.0342,126.4613,126.5646,19866.0
2020-03-16 13:10:00,134.66,135.69,134.25,134.36,18586.0,126.48,127.4475,126.0949,126.1983,18586.0
2020-03-16 13:20:00,134.26,134.27,133.18,133.32,16405.0,126.1043,126.1137,125.0899,125.2214,16405.0
2020-03-16 13:30:00,133.26,134.27,132.74,133.97,22071.0,125.1651,126.1137,124.6767,125.832,22071.0
2020-03-16 13:40:00,133.9,134.73,133.64,134.22,37076.0,125.7662,126.5458,125.522,126.0668,37076.0
2020-03-16 13:50:00,134.41,136.81,134.41,136.0,51519.0,126.2452,128.4994,126.2452,127.7386,51519.0
2020-03-16 14:00:00,136.09,136.12,134.44,134.44,34646.0,127.8232,127.8514,126.2734,126.2734,34646.0
2020-03-16 14:10:00,134.41,134.56,133.86,133.86,27993.0,126.2452,126.3861,125.7286,125.7286,27993.0
2020-03-16 14:20:00,133.91,134.41,133.07,134.27,46554.0,125.7756,126.2452,124.9866,126.1137,46554.0
2020-03-16 14:30:00,134.33,136.73,133.79,135.11,45037.0,126.1701,128.4243,125.6629,126.9027,45037.0
2020-03-16 14:40:00,135.16,135.16,134.14,134.25,27322.0,126.9497,126.9497,125.9916,126.0949,27322.0
2020-03-16 14:50:00,134.41,135.97,133.98,135.67,30138.0,126.2452,127.7105,125.8414,127.4287,30138.0
2020-03-16 15:00:00,135.6,136.33,134.46,134.61,30784.0,127.3629,128.0486,126.2922,126.4331,30784.0
2020-03-16 15:10:00,134.69,135.36,134.2,135.0,36803.0,126.5082,127.1375,126.048,126.7994,36803.0
2020-03-16 15:20:00,134.86,135.68,134.03,134.15,44338.0,126.6679,127.4381,125.8883,126.001,44338.0
2020-03-16 15:30:00,134.19,134.2,132.46,133.15,61940.0,126.0386,126.048,124.4137,125.0618,61940.0
2020-03-16 15:40:00,133.24,135.19,132.9,134.81,94051.0,125.1463,126.9778,124.827,126.6209,94051.0
2020-03-16 15:50:00,134.71,134.72,129.46,129.5,273028.0,126.527,126.5364,121.5959,121.6335,273028.0
2020-03-17 09:30:00,131.87,134.02,130.81,131.21,56021.0,123.8595,125.8789,122.8639,123.2396,56021.0
2020-03-17 09:40:00,131.16,131.3,129.2,130.71,76013.0,123.1927,123.3241,121.3517,122.77,76013.0
2020-03-17 09:50:00,130.69,131.33,130.14,130.93,99591.0,122.7512,123.3523,122.2346,122.9766,99591.0
2020-03-17 10:00:00,131.06,131.08,127.96,128.06,60371.0,123.0987,123.1175,120.187,120.281,60371.0
2020-03-17 10:10:00,128.29,129.01,127.28,127.73,62407.0,120.497,121.1733,119.5483,119.971,62407.0
2020-03-17 10:20:00,127.52,127.75,125.63,126.37,73755.0,119.7738,119.9898,117.9986,118.6936,73755.0
2020-03-17 10:30:00,126.51,128.5,126.5,127.97,111842.0,118.8251,120.6942,118.8157,120.1964,111842.0
2020-03-17 10:40:00,128.02,131.68,127.7,131.19,49226.0,120.2434,123.6811,119.9428,123.2208,49226.0
2020-03-17 10:50:00,131.16,133.07,130.73,133.07,50111.0,123.1927,124.9866,122.7888,124.9866,50111.0
2020-03-17 11:00:00,133.05,136.25,132.65,136.25,26259.0,124.9678,127.9735,124.5921,127.9735,26259.0
2020-03-17 11:10:00,136.35,141.11,136.35,140.26,69326.0,128.0674,132.5382,128.0674,131.7399,69326.0
2020-03-17 11:20:00,140.32,140.32,137.59,139.17,45610.0,131.7962,131.7962,129.2321,130.7161,45610.0
2020-03-17 11:30:00,139.18,139.89,138.82,139.08,41541.0,130.7255,131.3923,130.3873,130.6315,41541.0
2020-03-17 11:40:00,139.11,140.85,139.1,140.78,27550.0,130.6597,132.294,130.6503,132.2283,27550.0
2020-03-17 11:50:00,140.75,143.25,140.65,143.19,63617.0,132.2001,134.5482,132.1062,134.4919,63617.0
2020-03-17 12:00:00,143.28,145.69,142.72,145.25,44564.0,134.5764,136.84,134.0504,136.4268,44564.0
2020-03-17 12:10:00,145.27,146.42,144.23,144.47,33640.0,136.4455,137.5257,135.4687,135.6941,33640.0
2020-03-17 12:20:00,144.37,144.37,141.67,141.67,91776.0,135.6002,135.6002,133.0642,133.0642,91776.0
2020-03-17 12:30:00,141.5,142.56,140.96,141.23,22578.0,132.9045,133.9002,132.3973,132.6509,22578.0
2020-03-17 12:40:00,141.25,141.76,140.67,141.19,22122.0,132.6697,133.1488,132.125,132.6134,22122.0
2020-03-17 12:50:00,141.14,141.26,139.73,140.7,15806.0,132.5664,132.6791,131.2421,132.1531,15806.0
2020-03-17 13:00:00,140.97,141.4,139.21,139.24,21740.0,132.4067,132.8106,130.7537,130.7818,21740.0
2020-03-17 13:10:00,139.07,139.29,137.63,138.56,18716.0,130.6222,130.8288,129.2696,130.1431,18716.0
2020-03-17 13:20:00,138.73,138.97,137.44,137.85,18175.0,130.3028,130.5282,129.0912,129.4763,18175.0
2020-03-17 13:30:00,138.0,139.61,137.48,139.61,19942.0,129.6172,131.1294,129.1287,131.1294,19942.0
2020-03-17 13:40:00,139.94,142.29,139.85,142.02,35324.0,131.4393,133.6466,131.3548,133.393,35324.0
2020-03-17 13:50:00,141.89,142.32,141.18,141.79,22682.0,133.2709,133.6747,132.604,133.1769,22682.0
2020-03-17 14:00:00,141.78,143.36,140.89,143.05,17416.0,133.1675,134.6516,132.3316,134.3604,17416.0
2020-03-17 14:10:00,143.59,145.32,143.18,145.31,16211.0,134.8676,136.4925,134.4825,136.4831,16211.0
2020-03-17 14:20:00,145.45,146.63,144.24,146.63,32272.0,136.6146,137.7229,135.4781,137.7229,32272.0
2020-03-17 14:30:00,146.65,148.2,146.57,147.48,38244.0,137.7417,139.1976,137.6666,138.5213,38244.0
2020-03-17 14:40:00,147.45,147.76,145.93,146.41,47746.0,138.4931,138.7843,137.0654,137.5163,47746.0
2020-03-17 14:50:00,146.72,147.54,146.21,147.51,25025.0,137.8075,138.5776,137.3284,138.5495,25025.0
2020-03-17 15:00:00,147.54,148.0,146.01,147.58,74852.0,138.5776,139.0097,137.1406,138.6152,74852.0
2020-03-17 15:10:00,147.55,148.28,146.38,146.61,39780.0,138.587,139.2727,137.4881,137.7041,39780.0
2020-03-17 15:20:00,146.54,147.53,146.48,146.7,101877.0,137.6384,138.5683,137.582,137.7887,101877.0
2020-03-17 15:30:00,146.67,149.32,146.67,149.0,85821.0,137.7605,140.2495,137.7605,139.949,85821.0
2020-03-17 15:40:00,148.97,150.44,147.97,148.01,89607.0,139.9208,141.3015,138.9815,139.0191,89607.0
2020-03-17 15:50:00,148.01,149.98,147.59,149.66,229432.0,139.0191,140.8694,138.6246,140.5689,229432.0
2020-03-18 09:30:00,132.27,143.13,132.25,141.74,83016.0,124.2352,134.4355,124.2164,133.13,83016.0
2020-03-18 09:40:00,141.75,142.55,137.74,137.74,71446.0,133.1394,133.8908,129.3729,129.3729,71446.0
2020-03-18 09:50:00,137.56,139.6,136.63,138.35,54626.0,129.2039,131.12,128.3304,129.9459,54626.0
2020-03-18 10:00:00,138.12,139.97,137.71,138.06,57221.0,129.7299,131.4675,129.3448,129.6735,57221.0
2020-03-18 10:10:00,138.0,138.56,136.46,138.19,45113.0,129.6172,130.1431,128.1707,129.7956,45113.0
2020-03-18 10:20:00,138.11,139.2,137.46,139.2,44940.0,129.7205,130.7443,129.11,130.7443,44940.0
2020-03-18 10:30:00,139.29,139.31,136.25,137.14,19718.0,130.8288,130.8476,127.9735,128.8094,19718.0
2020-03-18 10:40:00,137.5,138.41,134.05,134.26,28642.0,129.1475,130.0022,125.9071,126.1043,28642.0
2020-03-18 10:50:00,134.03,135.63,133.81,134.21,49152.0,125.8883,127.3911,125.6817,126.0574,49152.0
2020-03-18 11:00:00,134.49,134.67,133.61,133.77,42649.0,126.3204,126.4894,125.4938,125.6441,42649.0
2020-03-18 11:10:00,133.79,133.85,132.94,133.08,20496.0,125.6629,125.7192,124.8645,124.996,20496.0
2020-03-18 11:20:00,133.08,134.29,133.08,134.04,32485.0,124.996,126.1325,124.996,125.8977,32485.0
2020-03-18 11:30:00,134.12,134.97,133.63,134.19,24472.0,125.9728,126.7712,125.5126,126.0386,24472.0
2020-03-18 11:40:00,133.78,133.85,132.33,132.8,23443.0,125.6535,125.7192,124.2916,124.733,23443.0
2020-03-18 11:50:00,132.8,134.3,132.79,133.73,24383.0,124.733,126.1419,124.7236,125.6065,24383.0
2020-03-18 12:00:00,133.6,135.21,133.07,134.37,29759.0,125.4844,126.9966,124.9866,126.2077,29759.0
2020-03-18 12:10:00,134.36,135.33,133.38,133.52,44344.0,126.1983,127.1093,125.2778,125.4093,44344.0
2020-03-18 12:20:00,133.44,134.76,133.43,134.6,23636.0,125.3342,126.574,125.3248,126.4237,23636.0
2020-03-18 12:30:00,134.58,134.68,133.69,134.53,42440.0,126.4049,126.4988,125.569,126.3579,42440.0
2020-03-18 12:40:00,134.41,135.0,134.03,134.81,24906.0,126.2452,126.7994,125.8883,126.6209,24906.0
2020-03-18 12:50:00,134.8,136.5,134.66,134.78,18085.0,126.6115,128.2083,126.48,126.5928,18085.0
2020-03-18 13:00:00,134.78,134.78,134.78,134.78,0.0,126.5928,126.5928,126.5928,126.5928,0.0
2020-03-18 13:10:00,133.43,135.62,133.43,135.09,31084.0,125.3248,127.3817,125.3248,126.8839,31084.0
2020-03-18 13:20:00,135.34,136.09,132.52,132.66,34084.0,127.1187,127.8232,124.47,124.6015,34084.0
2020-03-18 13:30:00,132.66,133.32,131.49,132.52,56695.0,124.6015,125.2214,123.5026,124.47,56695.0
2020-03-18 13:40:00,132.53,134.35,131.53,133.86,32540.0,124.4794,126.1889,123.5402,125.7286,32540.0
2020-03-18 13:50:00,133.64,133.75,132.11,132.16,34533.0,125.522,125.6253,124.0849,124.1319,34533.0
2020-03-18 14:00:00,132.19,132.19,130.61,130.88,37610.0,124.1601,124.1601,122.6761,122.9297,37610.0
2020-03-18 14:10:00,130.82,130.84,129.06,129.06,42420.0,122.8733,122.8921,121.2202,121.2202,42420.0
2020-03-18 14:20:00,129.0,129.51,127.7,128.46,38561.0,121.1639,121.6429,119.9428,120.6567,38561.0
2020-03-18 14:30:00,128.32,129.81,127.8,129.18,38999.0,120.5252,121.9247,120.0368,121.3329,38999.0
2020-03-18 14:40:00,129.37,129.74,127.67,127.67,23793.0,121.5114,121.8589,119.9147,119.9147,23793.0
2020-03-18 14:50:00,127.92,130.31,127.43,130.09,44090.0,120.1495,122.3943,119.6892,122.1876,44090.0
2020-03-18 15:00:00,130.09,130.6,127.84,128.8,55281.0,122.1876,122.6667,120.0743,120.976,55281.0
2020-03-18 15:10:00,128.8,130.23,128.2,128.76,40189.0,120.976,122.3191,120.4125,120.9384,40189.0
2020-03-18 15:20:00,128.96,130.5,128.0,128.87,55120.0,121.1263,122.5727,120.2246,121.0418,55120.0
2020-03-18 15:30:00,128.74,129.86,127.36,127.52,57226.0,120.9197,121.9716,119.6235,119.7738,57226.0
2020-03-18 15:40:00,127.52,132.0,127.52,131.99,68156.0,119.7738,123.9816,119.7738,123.9722,68156.0
2020-03-18 15:50:00,131.69,133.89,129.21,133.21,249396.0,123.6905,125.7568,121.3611,125.1181,249396.0
2020-03-19 09:30:00,131.88,132.99,128.59,130.1,45540.0,123.8689,124.9115,120.7788,122.197,45540.0
2020-03-19 09:40:00,130.27,131.51,129.2,131.51,33025.0,122.3567,123.5214,121.3517,123.5214,33025.0
2020-03-19 09:50:00,131.98,133.73,131.6,133.23,33513.0,123.9628,125.6065,123.6059,125.1369,33513.0
2020-03-19 10:00:00,133.09,133.09,130.19,130.25,36379.0,125.0054,125.0054,122.2816,122.3379,36379.0
2020-03-19 10:10:00,130.28,131.24,128.87,129.5,38978.0,122.3661,123.2678,121.0418,121.6335,38978.0
2020-03-19 10:20:00,129.7,129.85,127.42,128.47,39463.0,121.8213,121.9622,119.6798,120.6661,39463.0
2020-03-19 10:30:00,128.63,129.94,128.22,128.22,43361.0,120.8163,122.0468,120.4312,120.4312,43361.0
2020-03-19 10:40:00,128.34,129.88,128.01,129.11,32797.0,120.544,121.9904,120.234,121.2672,32797.0
2020-03-19 10:50:00,128.99,130.08,128.34,129.3,23596.0,121.1545,122.1783,120.544,121.4456,23596.0
2020-03-19 11:00:00,129.24,130.05,128.5,129.27,19599.0,121.3893,122.1501,120.6942,121.4175,19599.0
2020-03-19 11:10:00,129.15,130.86,128.74,129.83,17513.0,121.3048,122.9109,120.9197,121.9434,17513.0
2020-03-19 11:20:00,129.85,133.02,129.45,132.74,23001.0,121.9622,124.9397,121.5865,124.6767,23001.0
2020-03-19 11:30:00,132.74,132.74,131.07,131.47,32221.0,124.6767,124.6767,123.1081,123.4838,32221.0
2020-03-19 11:40:00,131.06,131.98,130.22,131.98,20260.0,123.0987,123.9628,122.3098,123.9628,20260.0
2020-03-19 11:50:00,132.32,133.11,131.04,131.04,27948.0,124.2822,125.0242,123.0799,123.0799,27948.0
2020-03-19 12:00:00,131.07,131.48,129.75,129.75,19627.0,123.1081,123.4932,121.8683,121.8683,19627.0
2020-03-19 12:10:00,129.52,129.72,128.35,129.0,19898.0,121.6523,121.8401,120.5533,121.1639,19898.0
2020-03-19 12:20:00,128.84,130.57,128.63,130.3,31134.0,121.0136,122.6385,120.8163,122.3849,31134.0
2020-03-19 12:30:00,130.39,130.91,129.54,130.32,31974.0,122.4694,122.9578,121.6711,122.4037,31974.0
2020-03-19 12:40:00,130.15,132.0,129.81,131.73,21646.0,122.244,123.9816,121.9247,123.728,21646.0
2020-03-19 12:50:00,131.38,132.62,130.17,130.66,19789.0,123.3993,124.564,122.2628,122.723,19789.0
2020-03-19 13:00:00,130.82,131.04,129.11,129.58,18622.0,122.8733,123.0799,121.2672,121.7086,18622.0
2020-03-19 13:10:00,129.56,130.82,129.32,130.82,14099.0,121.6898,122.8733,121.4644,122.8733,14099.0
2020-03-19 13:20:00,129.92,130.57,129.22,129.49,18195.0,122.028,122.6385,121.3705,121.6241,18195.0
2020-03-19 13:30:00,129.58,130.51,129.25,130.31,15476.0,121.7086,122.5821,121.3987,122.3943,15476.0
2020-03-19 13:40:00,130.25,131.36,129.67,131.04,28068.0,122.3379,123.3805,121.7932,123.0799,28068.0
2020-03-19 13:50:00,130.97,132.98,130.41,132.01,24778.0,123.0142,124.9021,122.4882,123.991,24778.0
2020-03-19 14:00:00,132.02,132.4,131.36,132.23,22882.0,124.0004,124.3573,123.3805,124.1977,22882.0
2020-03-19 14:10:00,132.3,135.37,132.21,135.2,36574.0,124.2634,127.1469,124.1789,126.9872,36574.0
2020-03-19 14:20:00,135.21,135.42,133.97,134.15,22164.0,126.9966,127.1939,125.832,126.001,22164.0
2020-03-19 14:30:00,134.13,135.25,133.1,133.88,23559.0,125.9822,127.0342,125.0148,125.7474,23559.0
2020-03-19 14:40:00,133.89,135.34,133.81,134.33,19771.0,125.7568,127.1187,125.6817,126.1701,19771.0
2020-03-19 14:50:00,134.61,134.62,132.53,133.97,21285.0,126.4331,126.4425,124.4794,125.832,21285.0
2020-03-19 15:00:00,133.82,133.82,131.88,131.92,23584.0,125.6911,125.6911,123.8689,123.9065,23584.0
2020-03-19 15:10:00,131.76,133.65,131.64,132.91,26582.0,123.7562,125.5314,123.6435,124.8363,26582.0
2020-03-19 15:20:00,133.0,133.86,132.53,133.15,24381.0,124.9209,125.7286,124.4794,125.0618,24381.0
2020-03-19 15:30:00,133.3,133.63,131.34,131.53,45699.0,125.2027,125.5126,123.3617,123.5402,45699.0
2020-03-19 15:40:00,131.55,133.15,130.01,130.25,45187.0,123.559,125.0618,122.1125,122.3379,45187.0
2020-03-19 15:50:00,130.1,130.1,126.76,127.35,187994.0,122.197,122.197,119.0599,119.6141,187994.0
2020-03-20 09:30:00,129.71,131.99,128.0,130.42,200006.0,121.8307,123.9722,120.2246,122.4976,200006.0
2020-03-20 09:40:00,129.19,130.79,128.64,129.5,31746.0,121.3423,122.8451,120.8257,121.6335,31746.0
2020-03-20 09:50:00,129.9,130.77,129.34,129.98,30829.0,122.0092,122.8263,121.4832,122.0843,30829.0
2020-03-20 10:00:00,130.14,132.55,130.12,131.08,39195.0,122.2346,124.4982,122.2158,123.1175,39195.0
2020-03-20 10:10:00,131.24,132.31,130.77,130.77,32428.0,123.2678,124.2728,122.8263,122.8263,32428.0
2020-03-20 10:20:00,130.45,131.5,130.14,130.52,21467.0,122.5258,123.512,122.2346,122.5915,21467.0
2020-03-20 10:30:00,130.1,131.49,129.6,131.42,20858.0,122.197,123.5026,121.7274,123.4369,20858.0
2020-03-20 10:40:00,131.81,131.87,130.19,131.08,30807.0,123.8032,123.8595,122.2816,123.1175,30807.0
2020-03-20 10:50:00,131.39,132.44,131.21,131.88,29507.0,123.4087,124.3949,123.2396,123.8689,29507.0
2020-03-20 11:00:00,131.73,131.96,129.7,130.32,28384.0,123.728,123.9441,121.8213,122.4037,28384.0
2020-03-20 11:10:00,130.4,130.82,128.66,128.91,40651.0,122.4788,122.8733,120.8445,121.0793,40651.0
2020-03-20 11:20:00,129.08,129.08,127.27,128.19,45615.0,121.239,121.239,119.539,120.4031,45615.0
2020-03-20 11:30:00,128.19,128.71,127.3,128.19,35936.0,120.4031,120.8915,119.5671,120.4031,35936.0
2020-03-20 11:40:00,128.09,128.72,126.65,127.93,41735.0,120.3091,120.9009,118.9566,120.1589,41735.0
2020-03-20 11:50:00,128.05,129.23,127.29,127.31,36830.0,120.2716,121.3799,119.5577,119.5765,36830.0
2020-03-20 12:00:00,127.53,128.49,125.18,125.18,29219.0,119.7832,120.6848,117.5759,117.5759,29219.0
2020-03-20 12:10:00,125.16,126.43,124.82,125.48,42942.0,117.5571,118.75,117.2378,117.8577,42942.0
2020-03-20 12:20:00,125.46,125.85,123.66,124.02,33871.0,117.8389,118.2052,116.1482,116.4864,33871.0
2020-03-20 12:30:00,123.91,126.64,123.91,125.23,37898.0,116.3831,118.9472,116.3831,117.6229,37898.0
2020-03-20 12:40:00,125.48,127.4,124.47,126.68,31705.0,117.8577,119.6611,116.909,118.9848,31705.0
2020-03-20 12:50:00,126.88,128.84,126.78,127.73,25359.0,119.1726,121.0136,119.0787,119.971,25359.0
2020-03-20 13:00:00,127.55,128.65,126.93,127.89,27553.0,119.8019,120.8351,119.2196,120.1213,27553.0
2020-03-20 13:10:00,128.03,128.97,127.56,128.76,16095.0,120.2528,121.1357,119.8113,120.9384,16095.0
2020-03-20 13:20:00,128.38,129.16,127.57,128.2,17017.0,120.5815,121.3141,119.8207,120.4125,17017.0
2020-03-20 13:30:00,128.21,129.25,127.96,128.38,18815.0,120.4219,121.3987,120.187,120.5815,18815.0
2020-03-20 13:40:00,128.3,128.44,127.19,127.19,18617.0,120.5064,120.6379,119.4638,119.4638,18617.0
2020-03-20 13:50:00,127.18,128.68,127.0,128.07,17922.0,119.4544,120.8633,119.2854,120.2904,17922.0
2020-03-20 14:00:00,128.55,130.76,128.55,130.0,42813.0,120.7412,122.817,120.7412,122.1031,42813.0
2020-03-20 14:10:00,130.19,130.27,127.09,127.86,42249.0,122.2816,122.3567,119.3699,120.0931,42249.0
2020-03-20 14:20:00,128.22,128.81,125.17,126.1,13451.0,120.4312,120.9854,117.5665,118.44,13451.0
2020-03-20 14:30:00,126.18,127.07,125.15,125.42,30772.0,118.5152,119.3511,117.5477,117.8013,30772.0
2020-03-20 14:40:00,125.39,125.87,124.39,125.14,20414.0,117.7732,118.224,116.8339,117.5383,20414.0
2020-03-20 14:50:00,124.94,125.22,122.69,123.07,31524.0,117.3505,117.6135,115.2372,115.5941,31524.0
2020-03-20 15:00:00,123.16,123.41,121.79,122.07,28568.0,115.6786,115.9134,114.3918,114.6548,28568.0
2020-03-20 15:10:00,121.88,122.32,120.17,120.41,32548.0,114.4764,114.8896,112.8702,113.0957,32548.0
2020-03-20 15:20:00,120.49,122.47,120.04,122.21,38499.0,113.1708,115.0305,112.7481,114.7863,38499.0
2020-03-20 15:30:00,122.14,122.95,119.32,119.72,38575.0,114.7206,115.4814,112.0719,112.4476,38575.0
2020-03-20 15:40:00,119.66,120.72,118.83,118.83,63478.0,112.3912,113.3868,111.6116,111.6116,63478.0
2020-03-20 15:50:00,118.81,118.81,113.08,114.01,347693.0,111.5929,111.5929,106.2109,107.0844,347693.0
2020-03-23 09:30:00,114.32,115.55,111.08,112.16,91185.0,107.3756,108.5309,104.3324,105.3468,91185.0
2020-03-23 09:40:00,111.81,112.0,110.19,111.09,68087.0,105.0181,105.1965,103.4965,104.3418,68087.0
2020-03-23 09:50:00,111.06,114.47,110.8,114.4,43985.0,104.3136,107.5165,104.0694,107.4507,43985.0
2020-03-23 10:00:00,114.8,115.61,112.79,115.02,47925.0,107.8264,108.5872,105.9385,108.0331,47925.0
2020-03-23 10:10:00,114.92,118.22,114.9,116.5,67681.0,107.9392,111.0387,107.9204,109.4232,67681.0
2020-03-23 10:20:00,115.98,118.32,115.75,118.02,18752.0,108.9348,111.1326,108.7187,110.8508,18752.0
2020-03-23 10:30:00,117.79,118.57,116.73,118.34,16263.0,110.6348,111.3674,109.6392,111.1514,16263.0
2020-03-23 10:40:00,118.58,120.69,118.42,119.18,31867.0,111.3768,113.3587,111.2265,111.9404,31867.0
2020-03-23 10:50:00,119.5,120.36,117.38,117.44,41901.0,112.2409,113.0487,110.2497,110.3061,41901.0
2020-03-23 11:00:00,117.2,117.87,116.0,116.83,36516.0,110.0807,110.71,108.9536,109.7331,36516.0
2020-03-23 11:10:00,116.88,117.08,115.29,115.58,20800.0,109.7801,109.9679,108.2867,108.5591,20800.0
2020-03-23 11:20:00,115.84,116.02,113.22,113.65,23523.0,108.8033,108.9723,106.3424,106.7463,23523.0
2020-03-23 11:30:00,113.85,115.46,113.43,114.22,12662.0,106.9342,108.4464,106.5397,107.2817,12662.0
2020-03-23 11:40:00,114.21,114.29,111.89,112.43,63646.0,107.2723,107.3474,105.0932,105.6004,63646.0
2020-03-23 11:50:00,112.27,113.87,111.75,113.54,23565.0,105.4501,106.9529,104.9617,106.643,23565.0
2020-03-23 12:00:00,113.32,114.25,112.85,112.9,20655.0,106.4363,107.3099,105.9949,106.0419,20655.0
2020-03-23 12:10:00,112.79,115.14,112.67,114.69,15731.0,105.9385,108.1458,105.8258,107.7231,15731.0
2020-03-23 12:20:00,114.79,115.21,113.73,114.22,72213.0,107.8171,108.2115,106.8214,107.2817,72213.0
2020-03-23 12:30:00,113.94,115.66,113.26,115.26,25348.0,107.0187,108.6342,106.38,108.2585,25348.0
2020-03-23 12:40:00,115.37,117.67,115.37,117.52,14544.0,108.3618,110.5221,108.3618,110.3812,14544.0
2020-03-23 12:50:00,117.8,119.4,116.69,118.65,32694.0,110.6442,112.147,109.6016,111.4426,32694.0
2020-03-23 13:00:00,118.61,118.93,116.98,117.64,16525.0,111.405,111.7056,109.874,110.4939,16525.0
2020-03-23 13:10:00,117.77,119.72,117.77,118.35,13545.0,110.616,112.4476,110.616,111.1608,13545.0
2020-03-23 13:20:00,118.51,118.66,116.58,116.9,11786.0,111.3111,111.452,109.4983,109.7989,11786.0
2020-03-23 13:30:00,116.6,118.01,116.24,117.08,20287.0,109.5171,110.8415,109.179,109.9679,20287.0
2020-03-23 13:40:00,117.19,118.39,116.27,118.39,19864.0,110.0713,111.1984,109.2071,111.1984,19864.0
2020-03-23 13:50:00,118.43,118.49,115.23,116.19,28476.0,111.2359,111.2923,108.2303,109.132,28476.0
2020-03-23 14:00:00,116.05,117.36,114.51,114.51,23189.0,109.0005,110.2309,107.5541,107.5541,23189.0
2020-03-23 14:10:00,114.54,116.39,114.5,115.83,28585.0,107.5822,109.3199,107.5447,108.7939,28585.0
2020-03-23 14:20:00,115.94,117.65,114.85,117.47,22559.0,108.8972,110.5033,107.8734,110.3343,22559.0
2020-03-23 14:30:00,117.19,117.31,115.73,116.37,47328.0,110.0713,110.184,108.7,109.3011,47328.0
2020-03-23 14:40:00,116.34,118.49,116.31,118.11,45368.0,109.2729,111.2923,109.2447,110.9354,45368.0
2020-03-23 14:50:00,118.53,118.54,116.57,117.01,32468.0,111.3299,111.3393,109.4889,109.9022,32468.0
2020-03-23 15:00:00,116.95,117.59,116.1,116.48,27822.0,109.8458,110.447,109.0475,109.4044,27822.0
2020-03-23 15:10:00,116.44,116.44,115.36,115.87,37947.0,109.3668,109.3668,108.3524,108.8314,37947.0
2020-03-23 15:20:00,115.8,115.85,114.0,114.21,45135.0,108.7657,108.8127,107.075,107.2723,45135.0
2020-03-23 15:30:00,114.29,114.67,112.9,114.36,38323.0,107.3474,107.7043,106.0419,107.4132,38323.0
2020-03-23 15:40:00,114.37,114.88,113.31,113.31,44506.0,107.4226,107.9016,106.427,106.427,44506.0
2020-03-23 15:50:00,113.43,117.01,113.14,116.36,160973.0,106.5397,109.9022,106.2673,109.2917,160973.0
2020-03-24 09:30:00,124.12,127.67,120.0,124.26,68760.0,116.5803,119.9147,112.7106,116.7118,68760.0
2020-03-24 09:40:00,124.25,125.87,123.86,124.97,33422.0,116.7024,118.224,116.3361,117.3787,33422.0
2020-03-24 09:50:00,125.21,126.87,124.42,125.55,27956.0,117.6041,119.1632,116.8621,117.9234,27956.0
2020-03-24 10:00:00,125.53,125.53,124.21,125.33,21921.0,117.9046,117.9046,116.6648,117.7168,21921.0
2020-03-24 10:10:00,125.23,126.41,124.88,125.61,20963.0,117.6229,118.7312,117.2941,117.9798,20963.0
2020-03-24 10:20:00,125.69,127.6,125.36,127.12,21361.0,118.0549,119.8489,117.745,119.3981,21361.0
2020-03-24 10:30:00,127.21,129.36,126.84,129.0,21545.0,119.4826,121.502,119.1351,121.1639,21545.0
2020-03-24 10:40:00,128.75,129.28,127.83,128.12,14798.0,120.929,121.4269,120.0649,120.3373,14798.0
2020-03-24 10:50:00,128.08,130.68,127.59,130.45,58031.0,120.2997,122.7418,119.8395,122.5258,58031.0
2020-03-24 11:00:00,130.47,131.52,129.82,130.33,51803.0,122.5446,123.5308,121.9341,122.4131,51803.0
2020-03-24 11:10:00,130.16,133.86,130.07,133.6,63652.0,122.2534,125.7286,122.1689,125.4844,63652.0
2020-03-24 11:20:00,133.57,133.57,130.73,132.0,42881.0,125.4563,125.4563,122.7888,123.9816,42881.0
2020-03-24 11:30:00,131.83,133.88,131.16,133.44,48632.0,123.822,125.7474,123.1927,125.3342,48632.0
2020-03-24 11:40:00,133.36,134.43,133.06,133.38,21889.0,125.259,126.264,124.9772,125.2778,21889.0
2020-03-24 11:50:00,133.5,134.77,132.62,134.07,40227.0,125.3905,126.5834,124.564,125.9259,40227.0
2020-03-24 12:00:00,134.26,134.45,132.86,133.59,47870.0,126.1043,126.2828,124.7894,125.475,47870.0
2020-03-24 12:10:00,133.67,134.02,131.85,132.09,69401.0,125.5502,125.8789,123.8407,124.0662,69401.0
2020-03-24 12:20:00,132.1,133.92,132.09,133.92,22507.0,124.0756,125.785,124.0662,125.785,22507.0
2020-03-24 12:30:00,134.09,134.92,133.46,134.71,19778.0,125.9447,126.7242,125.3529,126.527,19778.0
2020-03-24 12:40:00,134.53,134.55,132.5,132.5,19572.0,126.3579,126.3767,124.4513,124.4513,19572.0
2020-03-24 12:50:00,132.78,132.81,131.48,131.79,28785.0,124.7142,124.7424,123.4932,123.7844,28785.0
2020-03-24 13:00:00,131.48,132.31,130.08,130.44,20913.0,123.4932,124.2728,122.1783,122.5164,20913.0
2020-03-24 13:10:00,130.24,131.63,130.18,130.84,23464.0,122.3285,123.6341,122.2722,122.8921,23464.0
2020-03-24 13:20:00,130.85,131.65,129.62,131.03,30575.0,122.9015,123.6529,121.7462,123.0705,30575.0
2020-03-24 13:30:00,130.69,131.72,130.69,131.52,39890.0,122.7512,123.7186,122.7512,123.5308,39890.0
2020-03-24 13:40:00,131.54,131.86,130.08,130.09,27531.0,123.5496,123.8501,122.1783,122.1876,27531.0
2020-03-24 13:50:00,130.33,131.2,130.09,130.87,38482.0,122.4131,123.2302,122.1876,122.9203,38482.0
2020-03-24 14:00:00,130.94,131.35,129.66,130.26,33948.0,122.986,123.3711,121.7838,122.3473,33948.0
2020-03-24 14:10:00,130.27,130.99,129.79,130.59,29331.0,122.3567,123.033,121.9059,122.6573,29331.0
2020-03-24 14:20:00,130.71,132.28,130.33,131.76,14865.0,122.77,124.2446,122.4131,123.7562,14865.0
2020-03-24 14:30:00,131.66,133.02,130.96,133.02,16226.0,123.6623,124.9397,123.0048,124.9397,16226.0
2020-03-24 14:40:00,132.87,133.34,131.44,131.75,24116.0,124.7988,125.2402,123.4556,123.7468,24116.0
2020-03-24 14:50:00,131.64,133.48,131.54,133.48,27523.0,123.6435,125.3717,123.5496,125.3717,27523.0
2020-03-24 15:00:00,133.31,134.7,132.43,134.69,45508.0,125.212,126.5176,124.3855,126.5082,45508.0
2020-03-24 15:10:00,134.53,134.89,133.51,133.9,32797.0,126.3579,126.6961,125.3999,125.7662,32797.0
2020-03-24 15:20:00,134.02,134.51,133.72,134.36,21641.0,125.8789,126.3392,125.5971,126.1983,21641.0
2020-03-24 15:30:00,134.44,135.72,134.43,135.72,43399.0,126.2734,127.4757,126.264,127.4757,43399.0
2020-03-24 15:40:00,135.69,136.27,134.51,134.77,82681.0,127.4475,127.9922,126.3392,126.5834,82681.0
2020-03-24 15:50:00,134.65,136.55,133.76,136.4,249144.0,126.4707,128.2552,125.6347,128.1143,249144.0
2020-03-25 09:30:00,135.72,141.42,134.4,140.33,36462.0,127.4757,132.8294,126.2358,131.8056,36462.0
2020-03-25 09:40:00,140.33,140.89,135.82,136.9,25937.0,131.8056,132.3316,127.5696,128.584,25937.0
2020-03-25 09:50:00,136.8,138.17,135.09,136.65,29500.0,128.49,129.7768,126.8839,128.3492,29500.0
2020-03-25 10:00:00,136.39,136.43,134.8,135.82,29173.0,128.105,128.1425,126.6115,127.5696,29173.0
2020-03-25 10:10:00,135.31,136.51,134.38,135.2,22711.0,127.0906,128.2177,126.2171,126.9872,22711.0
2020-03-25 10:20:00,135.01,136.41,134.72,135.89,18065.0,126.8088,128.1237,126.5364,127.6353,18065.0
2020-03-25 10:30:00,136.09,137.97,135.95,137.88,16862.0,127.8232,129.589,127.6917,129.5044,16862.0
2020-03-25 10:40:00,137.9,139.05,136.92,137.44,24760.0,129.5232,130.6034,128.6028,129.0912,24760.0
2020-03-25 10:50:00,137.81,139.89,137.48,139.59,20273.0,129.4387,131.3923,129.1287,131.1106,20273.0
2020-03-25 11:00:00,139.5,139.89,137.8,138.55,14878.0,131.026,131.3923,129.4293,130.1337,14878.0
2020-03-25 11:10:00,138.62,139.06,137.11,137.69,13400.0,130.1995,130.6128,128.7812,129.326,13400.0
2020-03-25 11:20:00,138.12,138.6,137.15,137.86,13369.0,129.7299,130.1807,128.8188,129.4857,13369.0
2020-03-25 11:30:00,137.43,138.53,137.43,138.35,22266.0,129.0818,130.115,129.0818,129.9459,22266.0
2020-03-25 11:40:00,138.07,138.78,136.82,138.45,14817.0,129.6829,130.3498,128.5088,130.0398,14817.0
2020-03-25 11:50:00,138.77,138.94,137.34,138.85,14165.0,130.3404,130.5001,128.9972,130.4155,14165.0
2020-03-25 12:00:00,138.79,140.27,138.68,139.75,10742.0,130.3592,131.7493,130.2558,131.2609,10742.0
2020-03-25 12:10:00,139.68,140.57,139.52,139.79,19026.0,131.1951,132.031,131.0448,131.2984,19026.0
2020-03-25 12:20:00,139.91,140.79,139.51,140.11,20568.0,131.4111,132.2377,131.0354,131.599,20568.0
2020-03-25 12:30:00,140.21,141.2,139.37,140.99,13989.0,131.6929,132.6228,130.9039,132.4255,13989.0
2020-03-25 12:40:00,140.52,142.7,140.41,142.16,21311.0,131.9841,134.0317,131.8808,133.5245,21311.0
2020-03-25 12:50:00,142.04,142.58,140.59,141.42,16356.0,133.4117,133.9189,132.0498,132.8294,16356.0
2020-03-25 13:00:00,141.27,142.96,141.02,142.96,12260.0,132.6885,134.2759,132.4537,134.2759,12260.0
2020-03-25 13:10:00,142.96,145.43,142.79,145.08,24533.0,134.2759,136.5958,134.1162,136.2671,24533.0
2020-03-25 13:20:00,145.12,145.94,144.26,144.61,23077.0,136.3046,137.0748,135.4969,135.8256,23077.0
2020-03-25 13:30:00,144.61,144.61,142.97,143.02,74280.0,135.8256,135.8256,134.2853,134.3322,74280.0
2020-03-25 13:40:00,143.15,144.21,142.73,143.91,17554.0,134.4543,135.4499,134.0598,135.1682,17554.0
2020-03-25 13:50:00,143.83,144.07,141.37,141.92,17045.0,135.093,135.3184,132.7824,133.299,17045.0
2020-03-25 14:00:00,141.87,142.31,139.53,140.22,20577.0,133.2521,133.6653,131.0542,131.7023,20577.0
2020-03-25 14:10:00,140.2,142.47,140.15,142.39,13457.0,131.6835,133.8156,131.6366,133.7405,13457.0
2020-03-25 14:20:00,142.82,142.93,141.25,141.99,21265.0,134.1444,134.2477,132.6697,133.3648,21265.0
2020-03-25 14:30:00,142.16,142.16,141.04,141.25,13936.0,133.5245,133.5245,132.4725,132.6697,13936.0
2020-03-25 14:40:00,141.88,142.95,141.19,142.93,14462.0,133.2615,134.2665,132.6134,134.2477,14462.0
2020-03-25 14:50:00,143.03,143.97,141.84,142.63,16799.0,134.3416,135.2245,133.2239,133.9659,16799.0
2020-03-25 15:00:00,142.4,143.34,142.18,142.85,25729.0,133.7499,134.6328,133.5432,134.1725,25729.0
2020-03-25 15:10:00,142.7,143.81,142.35,143.19,14282.0,134.0317,135.0742,133.7029,134.4919,14282.0
2020-03-25 15:20:00,143.05,143.6,142.34,142.89,19694.0,134.3604,134.877,133.6935,134.2101,19694.0
2020-03-25 15:30:00,142.78,143.62,142.68,143.16,25791.0,134.1068,134.8958,134.0129,134.4637,25791.0
2020-03-25 15:40:00,143.1,143.26,139.87,140.44,28448.0,134.4074,134.5576,131.3736,131.9089,28448.0
2020-03-25 15:50:00,140.1,140.27,136.9,137.47,206502.0,131.5896,131.7493,128.584,129.1193,206502.0
2020-03-26 09:30:00,140.51,143.17,139.08,141.53,50203.0,131.9747,134.4731,130.6315,132.9327,50203.0
2020-03-26 09:40:00,141.11,141.53,140.1,141.01,32601.0,132.5382,132.9327,131.5896,132.4443,32601.0
2020-03-26 09:50:00,140.55,142.54,139.06,142.29,31909.0,132.0123,133.8814,130.6128,133.6466,31909.0
2020-03-26 10:00:00,141.8,143.54,141.24,143.54,27958.0,133.1863,134.8206,132.6603,134.8206,27958.0
2020-03-26 10:10:00,143.82,144.53,143.0,144.44,23390.0,135.0836,135.7505,134.3134,135.666,23390.0
2020-03-26 10:20:00,144.46,144.8,142.87,143.38,19907.0,135.6847,136.0041,134.1913,134.6703,19907.0
2020-03-26 10:30:00,142.84,144.83,142.83,143.63,23595.0,134.1631,136.0323,134.1538,134.9052,23595.0
2020-03-26 10:40:00,143.44,144.48,142.55,142.77,38411.0,134.7267,135.7035,133.8908,134.0974,38411.0
2020-03-26 10:50:00,142.43,143.0,141.46,143.0,61005.0,133.7781,134.3134,132.867,134.3134,61005.0
2020-03-26 11:00:00,143.0,143.0,141.89,142.58,32846.0,134.3134,134.3134,133.2709,133.9189,32846.0
2020-03-26 11:10:00,142.73,144.93,142.73,144.86,28941.0,134.0598,136.1262,134.0598,136.0604,28941.0
2020-03-26 11:20:00,144.86,145.21,143.73,144.71,13091.0,136.0604,136.3892,134.9991,135.9196,13091.0
2020-03-26 11:30:00,144.68,146.07,144.5,145.36,17958.0,135.8914,137.1969,135.7223,136.5301,17958.0
2020-03-26 11:40:00,145.3,145.98,144.19,144.39,27362.0,136.4737,137.1124,135.4311,135.619,27362.0
2020-03-26 11:50:00,144.18,144.87,143.83,144.86,90261.0,135.4217,136.0698,135.093,136.0604,90261.0
2020-03-26 12:00:00,145.1,145.33,143.79,144.16,15024.0,136.2859,136.5019,135.0554,135.403,15024.0
2020-03-26 12:10:00,144.43,144.43,143.09,143.55,10183.0,135.6566,135.6566,134.398,134.83,10183.0
2020-03-26 12:20:00,143.5,144.55,143.29,144.55,9709.0,134.7831,135.7693,134.5858,135.7693,9709.0
2020-03-26 12:30:00,144.67,145.43,144.06,144.58,10773.0,135.882,136.5958,135.309,135.7975,10773.0
2020-03-26 12:40:00,144.47,144.86,143.93,144.52,9095.0,135.6941,136.0604,135.1869,135.7411,9095.0
2020-03-26 12:50:00,144.81,145.38,144.61,145.2,5381.0,136.0135,136.5489,135.8256,136.3798,5381.0
2020-03-26 13:00:00,145.16,145.75,144.4,144.94,14142.0,136.3422,136.8964,135.6284,136.1356,14142.0
2020-03-26 13:10:00,144.55,144.61,142.33,143.04,37826.0,135.7693,135.8256,133.6841,134.351,37826.0
2020-03-26 13:20:00,143.1,143.22,142.15,142.27,17384.0,134.4074,134.5201,133.5151,133.6278,17384.0
2020-03-26 13:30:00,142.07,142.62,141.28,142.62,58608.0,133.4399,133.9565,132.6979,133.9565,58608.0
2020-03-26 13:40:00,142.71,144.45,142.63,143.45,16193.0,134.041,135.6753,133.9659,134.7361,16193.0
2020-03-26 13:50:00,143.44,143.92,142.86,142.87,7978.0,134.7267,135.1775,134.1819,134.1913,7978.0
2020-03-26 14:00:00,143.02,143.99,142.53,143.07,8111.0,134.3322,135.2433,133.872,134.3792,8111.0
2020-03-26 14:10:00,143.18,143.59,142.45,143.52,42321.0,134.4825,134.8676,133.7968,134.8018,42321.0
2020-03-26 14:20:00,143.5,145.02,143.49,144.96,16647.0,134.7831,136.2107,134.7737,136.1544,16647.0
2020-03-26 14:30:00,145.25,146.34,145.18,145.8,14787.0,136.4268,137.4505,136.361,136.9433,14787.0
2020-03-26 14:40:00,145.9,146.25,145.43,145.66,8701.0,137.0373,137.366,136.5958,136.8118,8701.0
2020-03-26 14:50:00,145.73,146.11,144.99,145.91,10990.0,136.8776,137.2345,136.1825,137.0467,10990.0
2020-03-26 15:00:00,145.7,146.09,145.43,146.02,10650.0,136.8494,137.2157,136.5958,137.15,10650.0
2020-03-26 15:10:00,146.07,146.15,145.14,145.68,12179.0,137.1969,137.2721,136.3234,136.8306,12179.0
2020-03-26 15:20:00,145.83,146.65,145.5,146.65,14848.0,136.9715,137.7417,136.6616,137.7417,14848.0
2020-03-26 15:30:00,146.59,147.89,145.83,146.43,38958.0,137.6854,138.9064,136.9715,137.5351,38958.0
2020-03-26 15:40:00,146.8,147.44,146.14,146.91,49671.0,137.8826,138.4837,137.2627,137.9859,49671.0
2020-03-26 15:50:00,146.9,150.47,146.9,149.86,210551.0,137.9765,141.3297,137.9765,140.7567,210551.0
2020-03-27 09:30:00,145.04,146.01,142.1,144.47,99733.0,136.2295,137.1406,133.4681,135.6941,99733.0
2020-03-27 09:40:00,144.47,144.82,142.21,143.69,49838.0,135.6941,136.0229,133.5714,134.9615,49838.0
2020-03-27 09:50:00,143.56,145.53,143.43,144.64,26163.0,134.8394,136.6897,134.7173,135.8538,26163.0
2020-03-27 10:00:00,144.64,144.74,142.56,144.14,45339.0,135.8538,135.9477,133.9002,135.3842,45339.0
2020-03-27 10:10:00,144.14,145.36,143.46,144.86,41071.0,135.3842,136.5301,134.7455,136.0604,41071.0
2020-03-27 10:20:00,144.87,145.85,144.26,144.6,22373.0,136.0698,136.9903,135.4969,135.8162,22373.0
2020-03-27 10:30:00,144.76,144.9,143.97,144.9,77643.0,135.9665,136.098,135.2245,136.098,77643.0
2020-03-27 10:40:00,144.6,145.97,144.51,145.31,26657.0,135.8162,137.103,135.7317,136.4831,26657.0
2020-03-27 10:50:00,144.99,146.74,144.9,146.18,23848.0,136.1825,137.8262,136.098,137.3003,23848.0
2020-03-27 11:00:00,146.24,146.68,145.51,146.53,18236.0,137.3566,137.7699,136.671,137.629,18236.0
2020-03-27 11:10:00,146.64,147.17,145.83,146.7,11967.0,137.7323,138.2301,136.9715,137.7887,11967.0
2020-03-27 11:20:00,146.58,146.69,144.86,145.45,21423.0,137.676,137.7793,136.0604,136.6146,21423.0
2020-03-27 11:30:00,145.4,145.87,144.93,145.12,23375.0,136.5676,137.0091,136.1262,136.3046,23375.0
2020-03-27 11:40:00,145.03,145.4,144.08,144.26,36747.0,136.2201,136.5676,135.3278,135.4969,36747.0
2020-03-27 11:50:00,144.36,144.94,143.99,143.99,22270.0,135.5908,136.1356,135.2433,135.2433,22270.0
2020-03-27 12:00:00,144.0,144.22,143.3,143.38,87931.0,135.2527,135.4593,134.5952,134.6703,87931.0
2020-03-27 12:10:00,143.43,144.07,142.69,143.87,28878.0,134.7173,135.3184,134.0223,135.1306,28878.0
2020-03-27 12:20:00,144.01,144.17,143.59,144.05,15102.0,135.2621,135.4124,134.8676,135.2996,15102.0
2020-03-27 12:30:00,144.09,145.07,143.99,145.07,12370.0,135.3372,136.2577,135.2433,136.2577,12370.0
2020-03-27 12:40:00,144.86,145.69,144.53,144.61,6643.0,136.0604,136.84,135.7505,135.8256,6643.0
2020-03-27 12:50:00,144.65,145.75,144.54,145.75,10374.0,135.8632,136.8964,135.7599,136.8964,10374.0
2020-03-27 13:00:00,145.7,146.6,145.42,145.84,10133.0,136.8494,137.6947,136.5864,136.9809,10133.0
2020-03-27 13:10:00,145.83,145.86,144.6,144.76,11939.0,136.9715,136.9997,135.8162,135.9665,11939.0
2020-03-27 13:20:00,144.78,145.1,144.2,144.32,20586.0,135.9853,136.2859,135.4405,135.5532,20586.0
2020-03-27 13:30:00,144.41,145.56,144.38,145.44,17479.0,135.6378,136.7179,135.6096,136.6052,17479.0
2020-03-27 13:40:00,145.61,146.12,145.04,145.94,16316.0,136.7649,137.2439,136.2295,137.0748,16316.0
2020-03-27 13:50:00,145.8,146.09,145.31,145.75,11903.0,136.9433,137.2157,136.4831,136.8964,11903.0
2020-03-27 14:00:00,145.62,145.79,145.28,145.55,23399.0,136.7743,136.9339,136.4549,136.7085,23399.0
2020-03-27 14:10:00,145.6,146.0,145.4,145.76,21034.0,136.7555,137.1312,136.5676,136.9058,21034.0
2020-03-27 14:20:00,145.54,145.83,145.15,145.66,16064.0,136.6991,136.9715,136.3328,136.8118,16064.0
2020-03-27 14:30:00,145.71,146.33,145.41,145.43,18987.0,136.8588,137.4411,136.577,136.5958,18987.0
2020-03-27 14:40:00,145.47,145.48,144.32,144.32,51772.0,136.6334,136.6428,135.5532,135.5532,51772.0
2020-03-27 14:50:00,144.31,145.45,143.83,145.45,16597.0,135.5439,136.6146,135.093,136.6146,16597.0
2020-03-27 15:00:00,145.38,145.98,145.26,145.72,12455.0,136.5489,137.1124,136.4361,136.8682,12455.0
2020-03-27 15:10:00,145.69,146.19,145.23,145.99,13821.0,136.84,137.3097,136.408,137.1218,13821.0
2020-03-27 15:20:00,145.88,146.97,145.06,146.63,26541.0,137.0185,138.0423,136.2483,137.7229,26541.0
2020-03-27 15:30:00,146.31,146.5,145.0,145.0,34145.0,137.4224,137.6008,136.1919,136.1919,34145.0
2020-03-27 15:40:00,145.0,145.3,143.91,144.28,72219.0,136.1919,136.4737,135.1682,135.5157,72219.0
2020-03-27 15:50:00,144.1,144.21,141.32,142.24,356821.0,135.3466,135.4499,132.7355,133.5996,356821.0
2020-03-30 09:30:00,142.07,146.53,142.0,145.1,64380.0,133.4399,137.629,133.3742,136.2859,64380.0
2020-03-30 09:40:00,145.13,146.13,144.33,144.69,33167.0,136.314,137.2533,135.5626,135.9008,33167.0
2020-03-30 09:50:00,144.88,145.72,144.56,145.64,31368.0,136.0792,136.8682,135.7787,136.7931,31368.0
2020-03-30 10:00:00,145.7,145.99,144.93,145.54,13574.0,136.8494,137.1218,136.1262,136.6991,13574.0
2020-03-30 10:10:00,145.32,146.27,144.85,145.43,11608.0,136.4925,137.3848,136.051,136.5958,11608.0
2020-03-30 10:20:00,145.32,145.87,144.89,145.12,8732.0,136.4925,137.0091,136.0886,136.3046,8732.0
2020-03-30 10:30:00,145.0,146.36,144.91,146.01,7668.0,136.1919,137.4693,136.1074,137.1406,7668.0
2020-03-30 10:40:00,145.66,146.2,145.66,146.12,8660.0,136.8118,137.319,136.8118,137.2439,8660.0
2020-03-30 10:50:00,146.12,146.36,145.73,146.0,12941.0,137.2439,137.4693,136.8776,137.1312,12941.0
2020-03-30 11:00:00,145.99,147.79,145.86,147.56,13588.0,137.1218,138.8125,136.9997,138.5964,13588.0
2020-03-30 11:10:00,147.59,147.59,146.44,146.49,6713.0,138.6246,138.6246,137.5445,137.5914,6713.0
2020-03-30 11:20:00,146.59,146.83,145.98,146.2,9681.0,137.6854,137.9108,137.1124,137.319,9681.0
2020-03-30 11:30:00,146.34,146.45,145.87,146.22,11306.0,137.4505,137.5539,137.0091,137.3378,11306.0
2020-03-30 11:40:00,146.1,146.47,145.86,146.01,9477.0,137.2251,137.5726,136.9997,137.1406,9477.0
2020-03-30 11:50:00,145.92,146.33,145.7,146.14,9935.0,137.0561,137.4411,136.8494,137.2627,9935.0
2020-03-30 12:00:00,146.02,146.02,145.29,145.7,24945.0,137.15,137.15,136.4643,136.8494,24945.0
2020-03-30 12:10:00,145.63,147.0,145.48,146.67,22721.0,136.7837,138.0704,136.6428,137.7605,22721.0
2020-03-30 12:20:00,146.63,146.69,146.1,146.54,8107.0,137.7229,137.7793,137.2251,137.6384,8107.0
2020-03-30 12:30:00,146.32,146.63,146.03,146.45,11300.0,137.4318,137.7229,137.1594,137.5539,11300.0
2020-03-30 12:40:00,146.61,147.0,146.32,146.39,14167.0,137.7041,138.0704,137.4318,137.4975,14167.0
2020-03-30 12:50:00,146.43,146.84,146.32,146.61,8322.0,137.5351,137.9202,137.4318,137.7041,8322.0
2020-03-30 13:00:00,146.73,146.79,145.88,146.29,16213.0,137.8168,137.8732,137.0185,137.4036,16213.0
2020-03-30 13:10:00,146.25,147.2,146.04,146.6,13665.0,137.366,138.2583,137.1688,137.6947,13665.0
2020-03-30 13:20:00,146.59,146.83,146.15,146.49,11616.0,137.6854,137.9108,137.2721,137.5914,11616.0
2020-03-30 13:30:00,146.4,147.23,146.25,147.23,13375.0,137.5069,138.2865,137.366,138.2865,13375.0
2020-03-30 13:40:00,147.28,147.28,146.57,147.09,15374.0,138.3334,138.3334,137.6666,138.155,15374.0
2020-03-30 13:50:00,147.07,147.18,146.65,147.05,11037.0,138.1362,138.2395,137.7417,138.1174,11037.0
2020-03-30 14:00:00,146.94,147.01,146.54,146.65,17858.0,138.0141,138.0798,137.6384,137.7417,17858.0
2020-03-30 14:10:00,146.62,146.82,146.24,146.62,25840.0,137.7135,137.9014,137.3566,137.7135,25840.0
2020-03-30 14:20:00,146.47,146.62,145.76,146.44,41928.0,137.5726,137.7135,136.9058,137.5445,41928.0
2020-03-30 14:30:00,146.41,146.86,146.41,146.56,10977.0,137.5163,137.939,137.5163,137.6572,10977.0
2020-03-30 14:40:00,146.58,147.36,146.58,147.36,18526.0,137.676,138.4086,137.676,138.4086,18526.0
2020-03-30 14:50:00,147.36,147.6,146.89,147.03,13096.0,138.4086,138.634,137.9671,138.0986,13096.0
2020-03-30 15:00:00,147.22,147.61,146.98,147.5,8615.0,138.2771,138.6434,138.0517,138.5401,8615.0
2020-03-30 15:10:00,147.52,148.77,147.51,148.36,18355.0,138.5589,139.7329,138.5495,139.3478,18355.0
2020-03-30 15:20:00,148.38,148.45,147.07,147.72,21911.0,139.3666,139.4324,138.1362,138.7467,21911.0
2020-03-30 15:30:00,147.84,148.53,147.67,148.45,24036.0,138.8594,139.5075,138.6997,139.4324,24036.0
2020-03-30 15:40:00,148.43,148.76,147.87,148.07,38449.0,139.4136,139.7235,138.8876,139.0754,38449.0
2020-03-30 15:50:00,148.12,150.57,148.09,149.55,197626.0,139.1224,141.4236,139.0942,140.4655,197626.0
2020-03-31 09:30:00,148.31,150.84,146.1,148.37,44817.0,139.3009,141.6772,137.2251,139.3572,44817.0
2020-03-31 09:40:00,148.13,149.0,146.87,147.0,36038.0,139.1318,139.949,137.9483,138.0704,36038.0
2020-03-31 09:50:00,146.82,147.54,146.26,147.32,34928.0,137.9014,138.5776,137.3754,138.371,34928.0
2020-03-31 10:00:00,147.3,148.19,147.3,147.84,24806.0,138.3522,139.1882,138.3522,138.8594,24806.0
2020-03-31 10:10:00,147.87,149.17,147.77,148.23,23778.0,138.8876,140.1086,138.7937,139.2257,23778.0
2020-03-31 10:20:00,148.3,148.9,147.43,148.02,28060.0,139.2915,139.855,138.4743,139.0285,28060.0
2020-03-31 10:30:00,148.05,148.39,147.47,147.91,14652.0,139.0567,139.376,138.5119,138.9252,14652.0
2020-03-31 10:40:00,147.95,148.35,147.56,148.0,22495.0,138.9627,139.3384,138.5964,139.0097,22495.0
2020-03-31 10:50:00,147.97,148.17,147.34,147.65,26899.0,138.9815,139.1694,138.3898,138.681,26899.0
2020-03-31 11:00:00,147.74,147.83,147.14,147.77,27519.0,138.7655,138.85,138.2019,138.7937,27519.0
2020-03-31 11:10:00,147.84,148.27,147.47,147.74,19452.0,138.8594,139.2633,138.5119,138.7655,19452.0
2020-03-31 11:20:00,147.68,148.58,147.65,148.03,23989.0,138.7091,139.5545,138.681,139.0379,23989.0
2020-03-31 11:30:00,148.06,148.42,147.59,147.89,15797.0,139.0661,139.4042,138.6246,138.9064,15797.0
2020-03-31 11:40:00,147.98,148.47,147.98,148.32,22515.0,138.9909,139.4512,138.9909,139.3103,22515.0
2020-03-31 11:50:00,148.39,148.79,148.17,148.5,18733.0,139.376,139.7517,139.1694,139.4793,18733.0
2020-03-31 12:00:00,148.53,148.53,147.85,148.09,23294.0,139.5075,139.5075,138.8688,139.0942,23294.0
2020-03-31 12:10:00,148.08,148.14,147.38,147.39,17428.0,139.0848,139.1412,138.4274,138.4368,17428.0
2020-03-31 12:20:00,147.46,147.46,146.1,147.04,29287.0,138.5025,138.5025,137.2251,138.108,29287.0
2020-03-31 12:30:00,146.96,147.12,145.85,146.04,30104.0,138.0329,138.1832,136.9903,137.1688,30104.0
2020-03-31 12:40:00,145.99,147.18,145.98,147.15,26391.0,137.1218,138.2395,137.1124,138.2113,26391.0
2020-03-31 12:50:00,147.14,147.17,146.1,146.66,23309.0,138.2019,138.2301,137.2251,137.7511,23309.0
2020-03-31 13:00:00,146.45,147.47,146.45,147.44,20454.0,137.5539,138.5119,137.5539,138.4837,20454.0
2020-03-31 13:10:00,147.42,148.2,146.22,146.68,44911.0,138.4649,139.1976,137.3378,137.7699,44911.0
2020-03-31 13:20:00,146.65,147.52,146.4,146.93,19812.0,137.7417,138.5589,137.5069,138.0047,19812.0
2020-03-31 13:30:00,147.01,147.78,146.91,147.5,14367.0,138.0798,138.8031,137.9859,138.5401,14367.0
2020-03-31 13:40:00,147.37,147.78,147.23,147.76,16139.0,138.418,138.8031,138.2865,138.7843,16139.0
2020-03-31 13:50:00,147.63,148.22,147.54,148.05,19079.0,138.6622,139.2163,138.5776,139.0567,19079.0
2020-03-31 14:00:00,147.86,148.14,147.48,148.08,18595.0,138.8782,139.1412,138.5213,139.0848,18595.0
2020-03-31 14:10:00,147.98,147.99,146.91,147.38,21152.0,138.9909,139.0003,137.9859,138.4274,21152.0
2020-03-31 14:20:00,147.43,147.83,147.33,147.6,11355.0,138.4743,138.85,138.3804,138.634,11355.0
2020-03-31 14:30:00,147.55,148.04,147.5,147.78,22415.0,138.587,139.0473,138.5401,138.8031,22415.0
2020-03-31 14:40:00,147.68,147.99,147.17,147.58,27705.0,138.7091,139.0003,138.2301,138.6152,27705.0
2020-03-31 14:50:00,147.67,147.94,147.13,147.17,29536.0,138.6997,138.9533,138.1926,138.2301,29536.0
2020-03-31 15:00:00,147.32,147.56,146.44,146.46,32547.0,138.371,138.5964,137.5445,137.5632,32547.0
2020-03-31 15:10:00,146.52,146.66,144.94,144.94,31490.0,137.6196,137.7511,136.1356,136.1356,31490.0
2020-03-31 15:20:00,144.95,145.24,144.2,144.68,34616.0,136.145,136.4174,135.4405,135.8914,34616.0
2020-03-31 15:30:00,144.77,146.02,144.67,145.72,36003.0,135.9759,137.15,135.882,136.8682,36003.0
2020-03-31 15:40:00,145.75,146.13,144.76,144.86,40663.0,136.8964,137.2533,135.9665,136.0604,40663.0
2020-03-31 15:50:00,144.78,144.98,141.53,143.73,347474.0,135.9853,136.1732,132.9327,134.9991,347474.0
2020-04-01 09:30:00,138.7,141.22,136.33,140.06,43765.0,130.2746,132.6416,128.0486,131.552,43765.0
2020-04-01 09:40:00,140.46,140.46,136.51,137.17,13604.0,131.9277,131.9277,128.2177,128.8376,13604.0
2020-04-01 09:50:00,137.14,138.57,137.13,137.8,20637.0,128.8094,130.1525,128.8,129.4293,20637.0
2020-04-01 10:00:00,137.85,138.8,136.75,138.03,16769.0,129.4763,130.3686,128.4431,129.6453,16769.0
2020-04-01 10:10:00,138.22,139.42,137.88,139.03,18247.0,129.8238,130.9509,129.5044,130.5846,18247.0
2020-04-01 10:20:00,138.86,139.27,138.17,139.2,14200.0,130.4249,130.81,129.7768,130.7443,14200.0
2020-04-01 10:30:00,139.16,139.84,138.89,139.17,15178.0,130.7067,131.3454,130.4531,130.7161,15178.0
2020-04-01 10:40:00,139.17,139.29,138.0,138.44,13989.0,130.7161,130.8288,129.6172,130.0304,13989.0
2020-04-01 10:50:00,138.42,138.84,137.98,138.49,15514.0,130.0116,130.4061,129.5984,130.0774,15514.0
2020-04-01 11:00:00,138.41,138.77,138.05,138.4,15085.0,130.0022,130.3404,129.6641,129.9929,15085.0
2020-04-01 11:10:00,138.48,138.99,138.39,138.86,18498.0,130.068,130.547,129.9835,130.4249,18498.0
2020-04-01 11:20:00,138.62,138.86,137.02,137.18,24334.0,130.1995,130.4249,128.6967,128.847,24334.0
2020-04-01 11:30:00,137.18,137.4,136.7,136.99,16920.0,128.847,129.0536,128.3961,128.6685,16920.0
2020-04-01 11:40:00,136.99,137.0,135.5,135.95,18938.0,128.6685,128.6779,127.269,127.6917,18938.0
2020-04-01 11:50:00,136.02,136.12,135.49,135.83,31796.0,127.7574,127.8514,127.2596,127.579,31796.0
2020-04-01 12:00:00,135.85,136.01,135.03,135.13,19176.0,127.5978,127.748,126.8276,126.9215,19176.0
2020-04-01 12:10:00,135.14,135.24,133.61,133.7,36688.0,126.9309,127.0248,125.4938,125.5784,36688.0
2020-04-01 12:20:00,133.72,134.09,133.0,133.02,17241.0,125.5971,125.9447,124.9209,124.9397,17241.0
2020-04-01 12:30:00,133.27,135.15,133.27,134.03,25833.0,125.1745,126.9403,125.1745,125.8883,25833.0
2020-04-01 12:40:00,134.32,134.5,133.45,133.53,18240.0,126.1607,126.3298,125.3435,125.4187,18240.0
2020-04-01 12:50:00,133.58,134.56,133.43,134.13,10218.0,125.4656,126.3861,125.3248,125.9822,10218.0
2020-04-01 13:00:00,134.12,134.87,133.66,134.09,11305.0,125.9728,126.6773,125.5408,125.9447,11305.0
2020-04-01 13:10:00,133.79,134.56,133.79,134.23,10564.0,125.6629,126.3861,125.6629,126.0762,10564.0
2020-04-01 13:20:00,134.33,134.74,134.03,134.71,11466.0,126.1701,126.5552,125.8883,126.527,11466.0
2020-04-01 13:30:00,134.45,134.54,134.09,134.45,5834.0,126.2828,126.3673,125.9447,126.2828,5834.0
2020-04-01 13:40:00,134.23,134.45,133.95,134.16,11466.0,126.0762,126.2828,125.8132,126.0104,11466.0
2020-04-01 13:50:00,134.0,135.22,134.0,134.97,14896.0,125.8601,127.006,125.8601,126.7712,14896.0
2020-04-01 14:00:00,134.91,135.74,134.85,134.87,15096.0,126.7149,127.4944,126.6585,126.6773,15096.0
2020-04-01 14:10:00,134.92,134.93,134.19,134.3,9951.0,126.7242,126.7336,126.0386,126.1419,9951.0
2020-04-01 14:20:00,134.36,134.5,133.82,134.15,9465.0,126.1983,126.3298,125.6911,126.001,9465.0
2020-04-01 14:30:00,133.9,134.15,133.34,134.15,14354.0,125.7662,126.001,125.2402,126.001,14354.0
2020-04-01 14:40:00,133.95,134.58,133.62,134.38,10530.0,125.8132,126.4049,125.5032,126.2171,10530.0
2020-04-01 14:50:00,134.17,134.24,132.68,132.96,14734.0,126.0198,126.0856,124.6203,124.8833,14734.0
2020-04-01 15:00:00,133.38,133.63,133.03,133.4,32301.0,125.2778,125.5126,124.9491,125.2966,32301.0
2020-04-01 15:10:00,133.41,133.41,131.91,131.99,20642.0,125.306,125.306,123.8971,123.9722,20642.0
2020-04-01 15:20:00,131.91,131.91,130.97,131.33,24955.0,123.8971,123.8971,123.0142,123.3523,24955.0
2020-04-01 15:30:00,131.33,131.5,129.67,129.9,51851.0,123.3523,123.512,121.7932,122.0092,51851.0
2020-04-01 15:40:00,129.95,132.35,129.65,131.91,39316.0,122.0562,124.3104,121.7744,123.8971,39316.0
2020-04-01 15:50:00,131.68,131.98,130.57,131.6,198429.0,123.6811,123.9628,122.6385,123.6059,198429.0
2020-04-02 09:30:00,129.57,133.31,129.31,132.67,27205.0,121.6992,125.212,121.455,124.6109,27205.0
2020-04-02 09:40:00,132.97,133.24,129.55,130.86,11612.0,124.8927,125.1463,121.6805,122.9109,11612.0
2020-04-02 09:50:00,131.07,131.84,130.22,131.44,15268.0,123.1081,123.8313,122.3098,123.4556,15268.0
2020-04-02 10:00:00,131.69,132.36,130.95,131.42,16595.0,123.6905,124.3198,122.9954,123.4369,16595.0
2020-04-02 10:10:00,131.4,132.26,131.0,131.33,11999.0,123.4181,124.2258,123.0424,123.3523,11999.0
2020-04-02 10:20:00,131.71,132.0,130.79,131.6,16782.0,123.7092,123.9816,122.8451,123.6059,16782.0
2020-04-02 10:30:00,131.87,133.8,131.71,133.18,16770.0,123.8595,125.6723,123.7092,125.0899,16770.0
2020-04-02 10:40:00,133.19,133.34,131.8,131.81,11785.0,125.0993,125.2402,123.7938,123.8032,11785.0
2020-04-02 10:50:00,131.9,132.15,131.28,131.42,13126.0,123.8877,124.1225,123.3054,123.4369,13126.0
2020-04-02 11:00:00,131.4,132.03,130.59,130.97,13335.0,123.4181,124.0098,122.6573,123.0142,13335.0
2020-04-02 11:10:00,131.03,131.73,130.35,131.59,12358.0,123.0705,123.728,122.4319,123.5965,12358.0
2020-04-02 11:20:00,131.38,132.02,131.07,131.13,13833.0,123.3993,124.0004,123.1081,123.1645,13833.0
2020-04-02 11:30:00,131.08,132.39,131.04,131.55,15401.0,123.1175,124.3479,123.0799,123.559,15401.0
2020-04-02 11:40:00,131.82,132.44,131.65,132.29,15638.0,123.8126,124.3949,123.6529,124.254,15638.0
2020-04-02 11:50:00,132.14,132.34,131.29,131.33,31075.0,124.1131,124.301,123.3148,123.3523,31075.0
2020-04-02 12:00:00,131.33,132.32,130.93,131.62,6470.0,123.3523,124.2822,122.9766,123.6247,6470.0
2020-04-02 12:10:00,131.56,132.14,131.23,131.28,15116.0,123.5684,124.1131,123.2584,123.3054,15116.0
2020-04-02 12:20:00,131.29,131.46,130.93,131.15,19963.0,123.3148,123.4744,122.9766,123.1833,19963.0
2020-04-02 12:30:00,131.24,131.45,130.98,131.21,22458.0,123.2678,123.465,123.0236,123.2396,22458.0
2020-04-02 12:40:00,131.14,131.94,131.0,131.86,26587.0,123.1739,123.9253,123.0424,123.8501,26587.0
2020-04-02 12:50:00,131.88,131.98,131.26,131.69,6725.0,123.8689,123.9628,123.2866,123.6905,6725.0
2020-04-02 13:00:00,131.77,132.0,130.98,131.08,11344.0,123.7656,123.9816,123.0236,123.1175,11344.0
2020-04-02 13:10:00,131.08,131.29,130.98,131.08,34270.0,123.1175,123.3148,123.0236,123.1175,34270.0
2020-04-02 13:20:00,131.08,131.3,129.56,129.93,14910.0,123.1175,123.3241,121.6898,122.0374,14910.0
2020-04-02 13:30:00,129.81,129.93,129.37,129.76,12627.0,121.9247,122.0374,121.5114,121.8777,12627.0
2020-04-02 13:40:00,129.76,130.26,129.66,129.96,9129.0,121.8777,122.3473,121.7838,122.0655,9129.0
2020-04-02 13:50:00,129.88,130.3,129.58,129.69,10125.0,121.9904,122.3849,121.7086,121.8119,10125.0
2020-04-02 14:00:00,129.69,130.09,129.55,129.55,36173.0,121.8119,122.1876,121.6805,121.6805,36173.0
2020-04-02 14:10:00,129.61,130.34,129.31,129.55,23430.0,121.7368,122.4225,121.455,121.6805,23430.0
2020-04-02 14:20:00,129.59,131.02,129.52,130.96,11605.0,121.718,123.0612,121.6523,123.0048,11605.0
2020-04-02 14:30:00,130.81,130.88,130.1,130.56,12789.0,122.8639,122.9297,122.197,122.6291,12789.0
2020-04-02 14:40:00,130.53,130.62,129.77,130.03,9391.0,122.6009,122.6855,121.8871,122.1313,9391.0
2020-04-02 14:50:00,130.12,130.98,129.77,130.83,14076.0,122.2158,123.0236,121.8871,122.8827,14076.0
2020-04-02 15:00:00,130.81,131.7,130.81,131.4,20292.0,122.8639,123.6998,122.8639,123.4181,20292.0
2020-04-02 15:10:00,131.47,132.05,130.98,132.02,13627.0,123.4838,124.0286,123.0236,124.0004,13627.0
2020-04-02 15:20:00,132.16,132.16,131.1,131.3,21350.0,124.1319,124.1319,123.1363,123.3241,21350.0
2020-04-02 15:30:00,131.33,131.67,130.16,130.34,30703.0,123.3523,123.6717,122.2534,122.4225,30703.0
2020-04-02 15:40:00,130.35,131.43,130.26,130.6,27714.0,122.4319,123.4463,122.3473,122.6667,27714.0
2020-04-02 15:50:00,130.68,132.86,130.67,132.44,98421.0,122.7418,124.7894,122.7324,124.3949,98421.0
2020-04-03 09:30:00,130.82,132.99,130.82,131.48,19560.0,122.8733,124.9115,122.8733,123.4932,19560.0
2020-04-03 09:40:00,131.83,132.49,131.36,131.61,5542.0,123.822,124.4419,123.3805,123.6153,5542.0
2020-04-03 09:50:00,131.56,132.23,130.97,132.23,5709.0,123.5684,124.1977,123.0142,124.1977,5709.0
2020-04-03 10:00:00,132.26,132.47,131.46,131.95,10430.0,124.2258,124.4231,123.4744,123.9347,10430.0
2020-04-03 10:10:00,131.68,131.76,129.57,129.58,11637.0,123.6811,123.7562,121.6992,121.7086,11637.0
2020-04-03 10:20:00,129.66,129.85,129.24,129.31,7426.0,121.7838,121.9622,121.3893,121.455,7426.0
2020-04-03 10:30:00,129.43,129.64,128.5,128.72,13886.0,121.5677,121.765,120.6942,120.9009,13886.0
2020-04-03 10:40:00,128.88,128.99,128.2,128.59,8155.0,121.0512,121.1545,120.4125,120.7788,8155.0
2020-04-03 10:50:00,128.56,128.88,127.95,128.39,5993.0,120.7506,121.0512,120.1776,120.5909,5993.0
2020-04-03 11:00:00,128.4,128.96,128.15,128.65,11177.0,120.6003,121.1263,120.3655,120.8351,11177.0
2020-04-03 11:10:00,128.57,128.61,127.79,128.14,14471.0,120.76,120.7976,120.0274,120.3561,14471.0
2020-04-03 11:20:00,128.29,129.28,128.13,129.07,21027.0,120.497,121.4269,120.3467,121.2296,21027.0
2020-04-03 11:30:00,129.06,129.6,128.86,129.22,7428.0,121.2202,121.7274,121.0324,121.3705,7428.0
2020-04-03 11:40:00,129.17,129.38,128.04,128.2,15485.0,121.3235,121.5208,120.2622,120.4125,15485.0
2020-04-03 11:50:00,128.05,128.08,127.22,127.63,6915.0,120.2716,120.2997,119.492,119.8771,6915.0
2020-04-03 12:00:00,127.65,127.73,126.66,126.87,7788.0,119.8959,119.971,118.966,119.1632,7788.0
2020-04-03 12:10:00,127.1,127.16,126.26,126.41,7112.0,119.3793,119.4356,118.5903,118.7312,7112.0
2020-04-03 12:20:00,126.28,126.85,126.24,126.61,5973.0,118.6091,119.1445,118.5715,118.919,5973.0
2020-04-03 12:30:00,126.52,127.15,126.42,127.15,18206.0,118.8345,119.4262,118.7406,119.4262,18206.0
2020-04-03 12:40:00,127.09,127.42,126.71,126.72,4425.0,119.3699,119.6798,119.013,119.0224,4425.0
2020-04-03 12:50:00,126.88,126.95,126.39,126.74,10833.0,119.1726,119.2384,118.7124,119.0411,10833.0
2020-04-03 13:00:00,126.7,127.01,126.54,127.01,7709.0,119.0036,119.2947,118.8533,119.2947,7709.0
2020-04-03 13:10:00,126.93,126.93,126.54,126.75,5171.0,119.2196,119.2196,118.8533,119.0505,5171.0
2020-04-03 13:20:00,126.73,126.86,126.03,126.17,8398.0,119.0318,119.1539,118.3743,118.5058,8398.0
2020-04-03 13:30:00,126.11,126.11,125.61,125.7,34753.0,118.4494,118.4494,117.9798,118.0643,34753.0
2020-04-03 13:40:00,125.62,126.24,125.56,125.98,11699.0,117.9892,118.5715,117.9328,118.3273,11699.0
2020-04-03 13:50:00,126.05,126.51,126.02,126.36,15020.0,118.3931,118.8251,118.3649,118.6842,15020.0
2020-04-03 14:00:00,126.36,126.7,126.11,126.2,12419.0,118.6842,119.0036,118.4494,118.5339,12419.0
2020-04-03 14:10:00,126.2,126.44,126.08,126.15,8817.0,118.5339,118.7594,118.4212,118.487,8817.0
2020-04-03 14:20:00,126.29,126.9,126.18,126.88,10278.0,118.6185,119.1914,118.5152,119.1726,10278.0
2020-04-03 14:30:00,126.93,127.03,126.49,126.78,7726.0,119.2196,119.3135,118.8063,119.0787,7726.0
2020-04-03 14:40:00,126.84,127.11,126.51,127.07,16674.0,119.1351,119.3887,118.8251,119.3511,16674.0
2020-04-03 14:50:00,126.92,128.13,126.91,128.12,13871.0,119.2102,120.3467,119.2008,120.3373,13871.0
2020-04-03 15:00:00,128.07,128.32,127.33,127.52,16597.0,120.2904,120.5252,119.5953,119.7738,16597.0
2020-04-03 15:10:00,127.47,128.45,127.38,128.0,22199.0,119.7268,120.6473,119.6423,120.2246,22199.0
2020-04-03 15:20:00,127.96,128.02,127.11,127.4,32343.0,120.187,120.2434,119.3887,119.6611,32343.0
2020-04-03 15:30:00,127.49,127.7,126.68,126.77,28591.0,119.7456,119.9428,118.9848,119.0693,28591.0
2020-04-03 15:40:00,126.77,128.44,126.64,128.22,40361.0,119.0693,120.6379,118.9472,120.4312,40361.0
2020-04-03 15:50:00,128.32,128.59,127.56,127.92,109812.0,120.5252,120.7788,119.8113,120.1495,109812.0
2020-04-06 09:30:00,135.21,139.16,132.93,138.82,50970.0,126.9966,130.7067,124.8551,130.3873,50970.0
2020-04-06 09:40:00,139.37,140.79,139.24,140.75,20978.0,130.9039,132.2377,130.7818,132.2001,20978.0
2020-04-06 09:50:00,140.9,141.86,140.18,141.53,16175.0,132.341,133.2427,131.6647,132.9327,16175.0
2020-04-06 10:00:00,141.68,141.83,140.24,140.68,24623.0,133.0736,133.2145,131.7211,132.1344,24623.0
2020-04-06 10:10:00,140.86,142.52,140.5,142.36,15273.0,132.3034,133.8626,131.9653,133.7123,15273.0
2020-04-06 10:20:00,142.36,142.46,141.11,141.19,21556.0,133.7123,133.8062,132.5382,132.6134,21556.0
2020-04-06 10:30:00,141.19,141.26,140.35,140.99,22388.0,132.6134,132.6791,131.8244,132.4255,22388.0
2020-04-06 10:40:00,141.2,141.51,140.68,140.7,14238.0,132.6228,132.9139,132.1344,132.1531,14238.0
2020-04-06 10:50:00,141.04,141.68,140.88,141.21,11851.0,132.4725,133.0736,132.3222,132.6322,11851.0
2020-04-06 11:00:00,141.45,141.49,141.15,141.15,14030.0,132.8576,132.8952,132.5758,132.5758,14030.0
2020-04-06 11:10:00,141.33,141.57,140.86,141.09,11565.0,132.7449,132.9703,132.3034,132.5195,11565.0
2020-04-06 11:20:00,140.99,140.99,140.32,140.62,17190.0,132.4255,132.4255,131.7962,132.078,17190.0
2020-04-06 11:30:00,140.73,140.99,140.32,140.87,10718.0,132.1813,132.4255,131.7962,132.3128,10718.0
2020-04-06 11:40:00,140.92,141.79,140.84,141.59,8203.0,132.3598,133.1769,132.2846,132.9891,8203.0
2020-04-06 11:50:00,141.69,141.91,141.38,141.86,8883.0,133.083,133.2896,132.7918,133.2427,8883.0
2020-04-06 12:00:00,141.96,142.4,141.66,142.39,15135.0,133.3366,133.7499,133.0548,133.7405,15135.0
2020-04-06 12:10:00,142.19,143.29,142.13,143.29,20247.0,133.5526,134.5858,133.4963,134.5858,20247.0
2020-04-06 12:20:00,143.31,143.57,142.97,143.5,12529.0,134.6046,134.8488,134.2853,134.7831,12529.0
2020-04-06 12:30:00,143.51,143.95,143.21,143.95,14315.0,134.7924,135.2057,134.5107,135.2057,14315.0
2020-04-06 12:40:00,143.95,143.95,143.27,143.59,13477.0,135.2057,135.2057,134.567,134.8676,13477.0
2020-04-06 12:50:00,143.46,144.41,143.4,144.41,10951.0,134.7455,135.6378,134.6891,135.6378,10951.0
2020-04-06 13:00:00,144.46,144.98,144.41,144.86,14134.0,135.6847,136.1732,135.6378,136.0604,14134.0
2020-04-06 13:10:00,144.8,144.97,144.48,144.97,11729.0,136.0041,136.1638,135.7035,136.1638,11729.0
2020-04-06 13:20:00,144.89,145.2,144.85,144.9,12513.0,136.0886,136.3798,136.051,136.098,12513.0
2020-04-06 13:30:00,144.85,145.8,144.69,145.66,40875.0,136.051,136.9433,135.9008,136.8118,40875.0
2020-04-06 13:40:00,145.62,146.68,145.49,146.38,23425.0,136.7743,137.7699,136.6522,137.4881,23425.0
2020-04-06 13:50:00,146.47,146.55,146.16,146.17,17196.0,137.5726,137.6478,137.2815,137.2909,17196.0
2020-04-06 14:00:00,146.17,146.19,145.65,145.81,28055.0,137.2909,137.3097,136.8025,136.9527,28055.0
2020-04-06 14:10:00,145.72,145.78,145.13,145.46,18099.0,136.8682,136.9246,136.314,136.624,18099.0
2020-04-06 14:20:00,145.38,145.61,145.06,145.4,30224.0,136.5489,136.7649,136.2483,136.5676,30224.0
2020-04-06 14:30:00,145.37,145.45,144.36,144.66,24006.0,136.5395,136.6146,135.5908,135.8726,24006.0
2020-04-06 14:40:00,144.63,145.2,144.37,144.91,18706.0,135.8444,136.3798,135.6002,136.1074,18706.0
2020-04-06 14:50:00,144.9,145.58,144.71,145.47,23552.0,136.098,136.7367,135.9196,136.6334,23552.0
2020-04-06 15:00:00,145.43,146.02,145.31,146.02,13337.0,136.5958,137.15,136.4831,137.15,13337.0
2020-04-06 15:10:00,146.11,146.33,145.57,145.63,35255.0,137.2345,137.4411,136.7273,136.7837,35255.0
2020-04-06 15:20:00,145.61,147.3,145.6,147.16,39851.0,136.7649,138.3522,136.7555,138.2207,39851.0
2020-04-06 15:30:00,147.2,147.48,146.14,146.49,70238.0,138.2583,138.5213,137.2627,137.5914,70238.0
2020-04-06 15:40:00,146.46,147.28,146.15,146.71,51971.0,137.5632,138.3334,137.2721,137.7981,51971.0
2020-04-06 15:50:00,146.69,149.21,146.69,148.51,237976.0,137.7793,140.1462,137.7793,139.4887,237976.0
2020-04-07 09:30:00,154.1,155.0,151.23,152.06,77174.0,144.7392,145.5845,142.0435,142.8231,77174.0
2020-04-07 09:40:00,152.06,152.26,151.22,151.4,22741.0,142.8231,143.0109,142.0341,142.2032,22741.0
2020-04-07 09:50:00,151.53,154.26,151.38,153.37,43091.0,142.3253,144.8894,142.1844,144.0535,43091.0
2020-04-07 10:00:00,153.57,154.31,151.3,151.66,59822.0,144.2414,144.9364,142.1092,142.4474,59822.0
2020-04-07 10:10:00,151.62,151.76,149.05,149.54,35690.0,142.4098,142.5413,139.9959,140.4562,35690.0
2020-04-07 10:20:00,149.53,149.77,148.4,148.71,13000.0,140.4468,140.6722,139.3854,139.6766,13000.0
2020-04-07 10:30:00,148.76,150.93,148.65,150.37,16575.0,139.7235,141.7617,139.6202,141.2357,16575.0
2020-04-07 10:40:00,150.11,150.12,147.66,147.86,15593.0,140.9915,141.0009,138.6904,138.8782,15593.0
2020-04-07 10:50:00,147.83,147.89,146.73,147.01,26642.0,138.85,138.9064,137.8168,138.0798,26642.0
2020-04-07 11:00:00,147.02,148.68,146.79,148.44,32812.0,138.0892,139.6484,137.8732,139.423,32812.0
2020-04-07 11:10:00,148.4,149.86,148.31,149.66,15534.0,139.3854,140.7567,139.3009,140.5689,15534.0
2020-04-07 11:20:00,149.5,150.08,148.9,149.97,7351.0,140.4186,140.9634,139.855,140.86,7351.0
2020-04-07 11:30:00,150.16,151.23,150.11,151.07,11245.0,141.0385,142.0435,140.9915,141.8932,11245.0
2020-04-07 11:40:00,151.19,151.49,150.59,150.76,11080.0,142.0059,142.2877,141.4424,141.602,11080.0
2020-04-07 11:50:00,150.8,151.11,149.88,150.73,19870.0,141.6396,141.9308,140.7755,141.5739,19870.0
2020-04-07 12:00:00,150.7,152.87,150.69,152.87,12089.0,141.5457,143.5839,141.5363,143.5839,12089.0
2020-04-07 12:10:00,152.75,153.49,152.2,153.05,13496.0,143.4712,144.1662,142.9546,143.7529,13496.0
2020-04-07 12:20:00,152.96,153.39,152.4,153.11,8299.0,143.6684,144.0723,143.1424,143.8093,8299.0
2020-04-07 12:30:00,153.09,153.27,152.12,152.57,8264.0,143.7905,143.9596,142.8794,143.3021,8264.0
2020-04-07 12:40:00,152.57,153.26,152.49,153.25,10895.0,143.3021,143.9502,143.227,143.9408,10895.0
2020-04-07 12:50:00,153.07,153.22,152.41,152.71,8385.0,143.7717,143.9126,143.1518,143.4336,8385.0
2020-04-07 13:00:00,152.77,153.01,152.27,152.27,9279.0,143.4899,143.7154,143.0203,143.0203,9279.0
2020-04-07 13:10:00,152.44,152.89,152.08,152.23,11503.0,143.18,143.6027,142.8419,142.9827,11503.0
2020-04-07 13:20:00,152.3,152.79,151.98,152.79,8096.0,143.0485,143.5087,142.7479,143.5087,8096.0
2020-04-07 13:30:00,152.5,152.78,152.17,152.24,7683.0,143.2363,143.4993,142.9264,142.9921,7683.0
2020-04-07 13:40:00,152.28,153.29,152.27,152.69,8655.0,143.0297,143.9784,143.0203,143.4148,8655.0
2020-04-07 13:50:00,152.56,152.56,152.04,152.12,9708.0,143.2927,143.2927,142.8043,142.8794,9708.0
2020-04-07 14:00:00,152.12,152.12,150.47,150.62,16582.0,142.8794,142.8794,141.3297,141.4705,16582.0
2020-04-07 14:10:00,150.69,151.25,150.28,150.28,12183.0,141.5363,142.0623,141.1512,141.1512,12183.0
2020-04-07 14:20:00,150.25,151.48,150.15,151.16,31346.0,141.123,142.2783,141.0291,141.9777,31346.0
2020-04-07 14:30:00,150.76,151.08,149.8,150.18,16125.0,141.602,141.9026,140.7004,141.0573,16125.0
2020-04-07 14:40:00,150.25,150.25,148.28,148.35,25560.0,141.123,141.123,139.2727,139.3384,25560.0
2020-04-07 14:50:00,148.36,148.43,147.14,147.7,26789.0,139.3478,139.4136,138.2019,138.7279,26789.0
2020-04-07 15:00:00,147.46,148.53,147.46,148.11,48366.0,138.5025,139.5075,138.5025,139.113,48366.0
2020-04-07 15:10:00,148.11,148.69,147.78,148.12,34857.0,139.113,139.6578,138.8031,139.1224,34857.0
2020-04-07 15:20:00,148.0,148.79,147.64,147.67,22335.0,139.0097,139.7517,138.6716,138.6997,22335.0
2020-04-07 15:30:00,147.8,149.64,147.56,149.64,15414.0,138.8219,140.5501,138.5964,140.5501,15414.0
2020-04-07 15:40:00,149.32,150.41,149.24,150.41,17793.0,140.2495,141.2733,140.1744,141.2733,17793.0
2020-04-07 15:50:00,150.1,150.1,146.52,147.22,105808.0,140.9821,140.9821,137.6196,138.2771,105808.0
2020-04-08 09:30:00,149.59,152.63,149.28,150.83,23820.0,140.5031,143.3585,140.2119,141.6678,23820.0
2020-04-08 09:40:00,150.8,151.4,149.57,149.8,15112.0,141.6396,142.2032,140.4843,140.7004,15112.0
2020-04-08 09:50:00,149.72,150.84,149.55,150.0,19489.0,140.6252,141.6772,140.4655,140.8882,19489.0
2020-04-08 10:00:00,149.9,150.14,148.58,149.07,11820.0,140.7943,141.0197,139.5545,140.0147,11820.0
2020-04-08 10:10:00,149.15,150.54,149.06,150.46,7465.0,140.0898,141.3954,140.0053,141.3203,7465.0
2020-04-08 10:20:00,150.5,151.59,150.09,151.27,7557.0,141.3578,142.3816,140.9727,142.0811,7557.0
2020-04-08 10:30:00,151.57,151.86,151.08,151.49,8004.0,142.3628,142.6352,141.9026,142.2877,8004.0
2020-04-08 10:40:00,151.49,151.92,150.87,151.06,28107.0,142.2877,142.6916,141.7054,141.8838,28107.0
2020-04-08 10:50:00,151.13,151.24,150.15,150.53,14928.0,141.9496,142.0529,141.0291,141.386,14928.0
2020-04-08 11:00:00,150.53,150.69,149.29,149.4,22163.0,141.386,141.5363,140.2213,140.3247,22163.0
2020-04-08 11:10:00,149.41,151.46,149.4,150.86,16772.0,140.3341,142.2595,140.3247,141.696,16772.0
2020-04-08 11:20:00,151.11,151.22,150.38,150.64,15589.0,141.9308,142.0341,141.2451,141.4893,15589.0
2020-04-08 11:30:00,150.75,150.75,150.07,150.68,48590.0,141.5927,141.5927,140.954,141.5269,48590.0
2020-04-08 11:40:00,150.57,150.7,149.8,149.8,21907.0,141.4236,141.5457,140.7004,140.7004,21907.0
2020-04-08 11:50:00,149.76,149.77,148.75,148.94,16905.0,140.6628,140.6722,139.7141,139.8926,16905.0
2020-04-08 12:00:00,149.02,149.35,148.58,149.15,14970.0,139.9677,140.2777,139.5545,140.0898,14970.0
2020-04-08 12:10:00,149.11,149.11,148.43,148.88,33998.0,140.0523,140.0523,139.4136,139.8362,33998.0
2020-04-08 12:20:00,148.87,149.53,148.71,149.06,13197.0,139.8269,140.4468,139.6766,140.0053,13197.0
2020-04-08 12:30:00,149.07,149.41,147.67,148.78,26183.0,140.0147,140.3341,138.6997,139.7423,26183.0
2020-04-08 12:40:00,148.56,149.19,148.4,148.83,9916.0,139.5357,140.1274,139.3854,139.7893,9916.0
2020-04-08 12:50:00,148.92,149.02,148.63,148.77,10089.0,139.8738,139.9677,139.6014,139.7329,10089.0
2020-04-08 13:00:00,148.78,149.54,148.62,149.29,12535.0,139.7423,140.4562,139.592,140.2213,12535.0
2020-04-08 13:10:00,149.31,149.31,148.86,149.0,11715.0,140.2401,140.2401,139.8175,139.949,11715.0
2020-04-08 13:20:00,149.22,149.32,148.5,148.55,16944.0,140.1556,140.2495,139.4793,139.5263,16944.0
2020-04-08 13:30:00,148.6,148.62,147.53,147.72,21329.0,139.5733,139.592,138.5683,138.7467,21329.0
2020-04-08 13:40:00,147.61,147.85,146.91,147.68,20300.0,138.6434,138.8688,137.9859,138.7091,20300.0
2020-04-08 13:50:00,147.69,148.32,147.52,147.68,13007.0,138.7185,139.3103,138.5589,138.7091,13007.0
2020-04-08 14:00:00,147.81,148.99,147.81,148.99,24154.0,138.8312,139.9396,138.8312,139.9396,24154.0
2020-04-08 14:10:00,148.94,149.43,148.72,149.27,27234.0,139.8926,140.3528,139.686,140.2026,27234.0
2020-04-08 14:20:00,149.29,149.92,149.11,149.66,12427.0,140.2213,140.8131,140.0523,140.5689,12427.0
2020-04-08 14:30:00,149.66,150.36,149.56,150.32,16474.0,140.5689,141.2263,140.4749,141.1888,16474.0
2020-04-08 14:40:00,150.3,151.02,150.3,150.69,26580.0,141.17,141.8463,141.17,141.5363,26580.0
2020-04-08 14:50:00,150.79,151.68,150.79,151.37,18525.0,141.6302,142.4662,141.6302,142.175,18525.0
2020-04-08 15:00:00,151.27,151.88,151.26,151.82,20573.0,142.0811,142.654,142.0717,142.5977,20573.0
2020-04-08 15:10:00,151.81,152.15,151.26,151.96,30807.0,142.5883,142.9076,142.0717,142.7292,30807.0
2020-04-08 15:20:00,152.0,152.0,151.38,151.85,21648.0,142.7667,142.7667,142.1844,142.6258,21648.0
2020-04-08 15:30:00,151.85,152.73,151.07,151.4,34044.0,142.6258,143.4524,141.8932,142.2032,34044.0
2020-04-08 15:40:00,151.41,152.12,150.91,151.91,37162.0,142.2126,142.8794,141.7429,142.6822,37162.0
2020-04-08 15:50:00,151.91,153.15,151.7,152.32,108738.0,142.6822,143.8469,142.4849,143.0673,108738.0
2020-04-09 09:30:00,152.15,155.43,152.15,155.39,69986.0,142.9076,145.9884,142.9076,145.9508,69986.0
2020-04-09 09:40:00,155.4,156.9,155.4,156.63,23646.0,145.9602,147.3691,145.9602,147.1155,23646.0
2020-04-09 09:50:00,156.46,156.46,155.29,155.99,18514.0,146.9558,146.9558,145.8569,146.5143,18514.0
2020-04-09 10:00:00,155.95,156.65,154.66,154.66,26846.0,146.4768,147.1343,145.2651,145.2651,26846.0
2020-04-09 10:10:00,154.48,155.37,153.0,153.1,14068.0,145.0961,145.932,143.706,143.7999,14068.0
2020-04-09 10:20:00,152.81,153.94,152.2,153.2,21104.0,143.5275,144.5889,142.9546,143.8938,21104.0
2020-04-09 10:30:00,153.2,153.31,151.89,152.67,16998.0,143.8938,143.9971,142.6634,143.396,16998.0
2020-04-09 10:40:00,152.95,153.88,152.95,153.28,11825.0,143.659,144.5325,143.659,143.969,11825.0
2020-04-09 10:50:00,153.14,153.14,151.42,152.87,20394.0,143.8375,143.8375,142.222,143.5839,20394.0
2020-04-09 11:00:00,152.8,152.8,151.51,152.59,16588.0,143.5181,143.5181,142.3065,143.3209,16588.0
2020-04-09 11:10:00,152.65,152.69,152.14,152.62,11935.0,143.3772,143.4148,142.8982,143.3491,11935.0
2020-04-09 11:20:00,152.83,154.07,152.73,154.0,10235.0,143.5463,144.711,143.4524,144.6452,10235.0
2020-04-09 11:30:00,153.83,154.76,153.68,154.67,7595.0,144.4856,145.3591,144.3447,145.2745,7595.0
2020-04-09 11:40:00,154.89,155.15,154.61,154.89,10581.0,145.4812,145.7254,145.2182,145.4812,10581.0
2020-04-09 11:50:00,155.09,155.64,154.71,155.64,8478.0,145.669,146.1856,145.3121,146.1856,8478.0
2020-04-09 12:00:00,155.74,155.74,155.11,155.65,17889.0,146.2795,146.2795,145.6878,146.195,17889.0
2020-04-09 12:10:00,155.61,156.2,155.18,156.15,11839.0,146.1574,146.7116,145.7536,146.6646,11839.0
2020-04-09 12:20:00,156.09,156.3,155.79,155.97,11760.0,146.6083,146.8055,146.3265,146.4956,11760.0
2020-04-09 12:30:00,155.97,156.44,155.52,156.3,16702.0,146.4956,146.937,146.0729,146.8055,16702.0
2020-04-09 12:40:00,156.34,156.95,156.28,156.81,8372.0,146.8431,147.416,146.7867,147.2845,8372.0
2020-04-09 12:50:00,156.73,157.86,156.73,157.66,25925.0,147.2094,148.2708,147.2094,148.0829,25925.0
2020-04-09 13:00:00,157.59,157.87,157.33,157.82,11641.0,148.0172,148.2801,147.7729,148.2332,11641.0
2020-04-09 13:10:00,157.79,157.83,156.78,157.07,13654.0,148.205,148.2426,147.2564,147.5287,13654.0
2020-04-09 13:20:00,157.06,157.06,156.08,156.6,13323.0,147.5193,147.5193,146.5989,147.0873,13323.0
2020-04-09 13:30:00,156.62,156.9,155.17,155.25,16150.0,147.1061,147.3691,145.7442,145.8193,16150.0
2020-04-09 13:40:00,155.47,155.79,154.91,155.06,12322.0,146.0259,146.3265,145.5,145.6408,12322.0
2020-04-09 13:50:00,155.01,155.36,154.64,155.1,17233.0,145.5939,145.9226,145.2464,145.6784,17233.0
2020-04-09 14:00:00,155.03,155.22,153.72,153.84,12462.0,145.6127,145.7911,144.3822,144.4949,12462.0
2020-04-09 14:10:00,154.07,154.34,152.66,152.7,17944.0,144.711,144.9646,143.3866,143.4242,17944.0
2020-04-09 14:20:00,152.69,152.69,151.76,151.76,23651.0,143.4148,143.4148,142.5413,142.5413,23651.0
2020-04-09 14:30:00,151.78,152.72,151.59,152.17,15014.0,142.5601,143.443,142.3816,142.9264,15014.0
2020-04-09 14:40:00,152.33,152.36,151.05,151.18,10912.0,143.0767,143.1049,141.8744,141.9965,10912.0
2020-04-09 14:50:00,151.04,151.07,149.83,150.45,14404.0,141.865,141.8932,140.7285,141.3109,14404.0
2020-04-09 15:00:00,150.54,150.54,149.2,149.66,19550.0,141.3954,141.3954,140.1368,140.5689,19550.0
2020-04-09 15:10:00,149.76,150.0,148.75,148.94,30657.0,140.6628,140.8882,139.7141,139.8926,30657.0
2020-04-09 15:20:00,149.06,149.15,148.48,149.08,23372.0,140.0053,140.0898,139.4605,140.0241,23372.0
2020-04-09 15:30:00,149.32,149.64,148.84,149.33,29794.0,140.2495,140.5501,139.7987,140.2589,29794.0
2020-04-09 15:40:00,149.39,149.75,148.91,149.17,27756.0,140.3153,140.6534,139.8644,140.1086,27756.0
2020-04-09 15:50:00,149.24,150.27,149.09,150.12,69065.0,140.1744,141.1418,140.0335,141.0009,69065.0
2020-04-13 09:30:00,149.5,151.15,149.15,150.59,23143.0,140.4186,141.9684,140.0898,141.4424,23143.0
2020-04-13 09:40:00,150.34,150.61,148.78,148.83,12471.0,141.2076,141.4612,139.7423,139.7893,12471.0
2020-04-13 09:50:00,148.96,149.92,148.86,148.87,16509.0,139.9114,140.8131,139.8175,139.8269,16509.0
2020-04-13 10:00:00,148.59,150.38,148.59,150.12,13104.0,139.5639,141.2451,139.5639,141.0009,13104.0
2020-04-13 10:10:00,150.17,150.37,148.76,148.76,6734.0,141.0479,141.2357,139.7235,139.7235,6734.0
2020-04-13 10:20:00,148.97,149.34,148.17,148.86,11696.0,139.9208,140.2683,139.1694,139.8175,11696.0
2020-04-13 10:30:00,149.01,149.51,148.72,148.9,8127.0,139.9583,140.428,139.686,139.855,8127.0
2020-04-13 10:40:00,148.95,150.15,148.78,149.92,2908.0,139.902,141.0291,139.7423,140.8131,2908.0
2020-04-13 10:50:00,150.01,150.24,149.62,149.97,22691.0,140.8976,141.1136,140.5313,140.86,22691.0
2020-04-13 11:00:00,149.98,150.13,149.09,149.09,7169.0,140.8694,141.0103,140.0335,140.0335,7169.0
2020-04-13 11:10:00,149.27,149.84,149.05,149.16,11270.0,140.2026,140.7379,139.9959,140.0992,11270.0
2020-04-13 11:20:00,149.04,150.07,148.98,150.07,7668.0,139.9865,140.954,139.9302,140.954,7668.0
2020-04-13 11:30:00,150.11,150.11,149.5,149.64,4997.0,140.9915,140.9915,140.4186,140.5501,4997.0
2020-04-13 11:40:00,149.56,150.18,149.39,150.08,5000.0,140.4749,141.0573,140.3153,140.9634,5000.0
2020-04-13 11:50:00,150.02,150.06,149.71,149.71,5105.0,140.907,140.9446,140.6158,140.6158,5105.0
2020-04-13 12:00:00,149.61,150.62,149.57,150.49,6732.0,140.5219,141.4705,140.4843,141.3484,6732.0
2020-04-13 12:10:00,150.7,151.49,150.47,151.49,5412.0,141.5457,142.2877,141.3297,142.2877,5412.0
2020-04-13 12:20:00,151.59,151.89,151.14,151.31,9183.0,142.3816,142.6634,141.959,142.1186,9183.0
2020-04-13 12:30:00,151.19,151.2,150.3,150.43,11182.0,142.0059,142.0153,141.17,141.2921,11182.0
2020-04-13 12:40:00,150.57,151.04,150.51,150.96,7587.0,141.4236,141.865,141.3672,141.7899,7587.0
2020-04-13 12:50:00,150.94,150.94,150.07,150.07,6973.0,141.7711,141.7711,140.954,140.954,6973.0
2020-04-13 13:00:00,149.99,150.38,149.82,150.35,6284.0,140.8788,141.2451,140.7191,141.217,6284.0
2020-04-13 13:10:00,150.38,150.38,149.59,149.91,5195.0,141.2451,141.2451,140.5031,140.8037,5195.0
2020-04-13 13:20:00,149.89,150.25,149.89,149.98,4918.0,140.7849,141.123,140.7849,140.8694,4918.0
2020-04-13 13:30:00,150.1,150.96,149.98,150.73,9042.0,140.9821,141.7899,140.8694,141.5739,9042.0
2020-04-13 13:40:00,150.78,150.84,150.61,150.77,4750.0,141.6208,141.6772,141.4612,141.6114,4750.0
2020-04-13 13:50:00,150.64,151.53,150.64,151.36,4561.0,141.4893,142.3253,141.4893,142.1656,4561.0
2020-04-13 14:00:00,151.3,151.45,150.95,151.19,6046.0,142.1092,142.2501,141.7805,142.0059,6046.0
2020-04-13 14:10:00,151.18,151.19,150.27,150.77,5143.0,141.9965,142.0059,141.1418,141.6114,5143.0
2020-04-13 14:20:00,150.82,150.82,149.97,150.23,5955.0,141.6584,141.6584,140.86,141.1042,5955.0
2020-04-13 14:30:00,150.32,150.74,150.26,150.27,17991.0,141.1888,141.5833,141.1324,141.1418,17991.0
2020-04-13 14:40:00,150.25,150.28,149.79,150.21,15827.0,141.123,141.1512,140.691,141.0855,15827.0
2020-04-13 14:50:00,150.12,150.79,149.82,150.56,15599.0,141.0009,141.6302,140.7191,141.4142,15599.0
2020-04-13 15:00:00,150.44,150.52,149.99,150.05,6647.0,141.3015,141.3766,140.8788,140.9352,6647.0
2020-04-13 15:10:00,150.09,150.98,149.96,150.98,7275.0,140.9727,141.8087,140.8506,141.8087,7275.0
2020-04-13 15:20:00,151.02,151.71,150.95,151.69,9925.0,141.8463,142.4943,141.7805,142.4756,9925.0
2020-04-13 15:30:00,151.75,152.32,151.55,152.32,20464.0,142.5319,143.0673,142.3441,143.0673,20464.0
2020-04-13 15:40:00,152.33,152.41,151.6,152.18,34837.0,143.0767,143.1518,142.391,142.9358,34837.0
2020-04-13 15:50:00,152.32,152.42,151.01,152.13,80555.0,143.0673,143.1612,141.8369,142.8888,80555.0
2020-04-14 09:30:00,155.1,156.07,154.12,154.28,28071.0,145.6784,146.5895,144.7579,144.9082,28071.0
2020-04-14 09:40:00,154.55,156.41,153.81,156.41,10668.0,145.1618,146.9088,144.4668,146.9088,10668.0
2020-04-14 09:50:00,156.72,158.06,156.06,157.77,14672.0,147.2,148.4586,146.5801,148.1862,14672.0
2020-04-14 10:00:00,157.77,158.76,157.58,158.12,22568.0,148.1862,149.1161,148.0078,148.515,22568.0
2020-04-14 10:10:00,158.02,159.62,158.02,159.33,21342.0,148.421,149.9238,148.421,149.6515,21342.0
2020-04-14 10:20:00,159.45,159.7,159.13,159.14,14298.0,149.7642,149.999,149.4636,149.473,14298.0
2020-04-14 10:30:00,159.13,159.5,158.6,158.73,18306.0,149.4636,149.8111,148.9658,149.0879,18306.0
2020-04-14 10:40:00,158.91,160.31,158.73,159.85,21693.0,149.257,150.5719,149.0879,150.1399,21693.0
2020-04-14 10:50:00,160.04,160.04,158.4,158.6,10692.0,150.3183,150.3183,148.778,148.9658,10692.0
2020-04-14 11:00:00,158.51,158.95,157.05,157.15,15103.0,148.8813,149.2945,147.51,147.6039,15103.0
2020-04-14 11:10:00,157.04,157.49,156.58,157.35,14158.0,147.5006,147.9232,147.0685,147.7917,14158.0
2020-04-14 11:20:00,157.1,158.75,157.02,158.44,10287.0,147.5569,149.1067,147.4818,148.8155,10287.0
2020-04-14 11:30:00,158.46,158.56,158.21,158.21,7624.0,148.8343,148.9282,148.5995,148.5995,7624.0
2020-04-14 11:40:00,158.33,158.75,158.12,158.33,8222.0,148.7122,149.1067,148.515,148.7122,8222.0
2020-04-14 11:50:00,158.21,158.84,158.21,158.46,8271.0,148.5995,149.1912,148.5995,148.8343,8271.0
2020-04-14 12:00:00,158.57,159.71,158.57,159.71,15773.0,148.9376,150.0084,148.9376,150.0084,15773.0
2020-04-14 12:10:00,159.71,160.08,159.17,160.08,10718.0,150.0084,150.3559,149.5012,150.3559,10718.0
2020-04-14 12:20:00,160.1,160.28,159.5,159.99,9462.0,150.3747,150.5438,149.8111,150.2714,9462.0
2020-04-14 12:30:00,159.9,159.99,159.17,159.17,5878.0,150.1868,150.2714,149.5012,149.5012,5878.0
2020-04-14 12:40:00,159.17,159.47,159.03,159.14,6380.0,149.5012,149.783,149.3697,149.473,6380.0
2020-04-14 12:50:00,159.19,159.42,158.74,158.74,6445.0,149.52,149.736,149.0973,149.0973,6445.0
2020-04-14 13:00:00,158.7,158.76,158.23,158.64,6436.0,149.0597,149.1161,148.6183,149.0034,6436.0
2020-04-14 13:10:00,158.67,159.0,158.64,158.76,6242.0,149.0316,149.3415,149.0034,149.1161,6242.0
2020-04-14 13:20:00,158.71,159.34,158.66,159.16,8479.0,149.0691,149.6609,149.0222,149.4918,8479.0
2020-04-14 13:30:00,159.32,160.05,159.32,159.96,8678.0,149.6421,150.3277,149.6421,150.2432,8678.0
2020-04-14 13:40:00,159.89,160.14,159.78,159.78,10395.0,150.1774,150.4123,150.0741,150.0741,10395.0
2020-04-14 13:50:00,159.85,160.23,159.66,160.09,8395.0,150.1399,150.4968,149.9614,150.3653,8395.0
2020-04-14 14:00:00,160.0,160.86,160.0,160.47,16540.0,150.2808,151.0885,150.2808,150.7222,16540.0
2020-04-14 14:10:00,160.53,160.99,160.4,160.99,9853.0,150.7786,151.2106,150.6565,151.2106,9853.0
2020-04-14 14:20:00,160.95,161.5,160.89,161.41,18619.0,151.1731,151.6896,151.1167,151.6051,18619.0
2020-04-14 14:30:00,161.5,162.09,160.94,161.07,46453.0,151.6896,152.2438,151.1637,151.2858,46453.0
2020-04-14 14:40:00,161.16,161.37,160.38,160.47,13967.0,151.3703,151.5675,150.6377,150.7222,13967.0
2020-04-14 14:50:00,160.51,161.42,160.44,161.41,14040.0,150.7598,151.6145,150.694,151.6051,14040.0
2020-04-14 15:00:00,161.29,161.37,160.79,161.3,18713.0,151.4924,151.5675,151.0228,151.5018,18713.0
2020-04-14 15:10:00,161.31,161.59,161.07,161.37,18871.0,151.5112,151.7742,151.2858,151.5675,18871.0
2020-04-14 15:20:00,161.45,161.48,160.77,161.35,29656.0,151.6427,151.6709,151.004,151.5488,29656.0
2020-04-14 15:30:00,161.3,161.78,161.19,161.59,26971.0,151.5018,151.9526,151.3985,151.7742,26971.0
2020-04-14 15:40:00,161.65,162.34,161.43,161.82,34751.0,151.8305,152.4786,151.6239,151.9902,34751.0
2020-04-14 15:50:00,162.01,162.19,161.05,161.68,100853.0,152.1687,152.3377,151.267,151.8587,100853.0
2020-04-15 09:30:00,158.18,158.3,154.55,156.51,54063.0,148.5713,148.684,145.1618,147.0028,54063.0
2020-04-15 09:40:00,156.25,156.52,155.02,156.25,84973.0,146.7586,147.0122,145.6033,146.7586,84973.0
2020-04-15 09:50:00,156.46,156.52,154.07,154.88,69992.0,146.9558,147.0122,144.711,145.4718,69992.0
2020-04-15 10:00:00,154.71,154.84,153.25,153.89,20313.0,145.3121,145.4342,143.9408,144.5419,20313.0
2020-04-15 10:10:00,153.73,153.99,151.74,151.91,72317.0,144.3916,144.6358,142.5225,142.6822,72317.0
2020-04-15 10:20:00,151.93,152.39,151.21,151.84,24292.0,142.701,143.133,142.0247,142.6164,24292.0
2020-04-15 10:30:00,151.91,152.5,151.11,151.23,16370.0,142.6822,143.2363,141.9308,142.0435,16370.0
2020-04-15 10:40:00,151.21,152.54,151.21,152.54,12344.0,142.0247,143.2739,142.0247,143.2739,12344.0
2020-04-15 10:50:00,152.63,153.09,152.21,152.8,7994.0,143.3585,143.7905,142.964,143.5181,7994.0
2020-04-15 11:00:00,152.71,153.17,152.47,152.55,20239.0,143.4336,143.8656,143.2082,143.2833,20239.0
2020-04-15 11:10:00,152.69,153.14,152.56,152.9,13212.0,143.4148,143.8375,143.2927,143.6121,13212.0
2020-04-15 11:20:00,152.91,153.14,152.2,153.08,40260.0,143.6214,143.8375,142.9546,143.7811,40260.0
2020-04-15 11:30:00,153.3,153.6,152.32,152.32,7643.0,143.9878,144.2695,143.0673,143.0673,7643.0
2020-04-15 11:40:00,152.44,152.63,152.23,152.3,11695.0,143.18,143.3585,142.9827,143.0485,11695.0
2020-04-15 11:50:00,152.28,152.71,152.16,152.2,8945.0,143.0297,143.4336,142.917,142.9546,8945.0
2020-04-15 12:00:00,152.19,152.53,151.88,151.95,10706.0,142.9452,143.2645,142.654,142.7198,10706.0
2020-04-15 12:10:00,152.0,152.11,151.67,151.89,9821.0,142.7667,142.87,142.4568,142.6634,9821.0
2020-04-15 12:20:00,152.02,152.15,151.58,152.01,14799.0,142.7855,142.9076,142.3722,142.7761,14799.0
2020-04-15 12:30:00,152.05,152.57,151.85,152.42,24500.0,142.8137,143.3021,142.6258,143.1612,24500.0
2020-04-15 12:40:00,152.46,153.36,152.26,153.36,9523.0,143.1988,144.0441,143.0109,144.0441,9523.0
2020-04-15 12:50:00,153.27,153.58,153.12,153.18,10406.0,143.9596,144.2507,143.8187,143.875,10406.0
2020-04-15 13:00:00,153.14,153.38,153.02,153.35,6732.0,143.8375,144.0629,143.7248,144.0347,6732.0
2020-04-15 13:10:00,153.42,154.04,153.33,153.99,6841.0,144.1005,144.6828,144.0159,144.6358,6841.0
2020-04-15 13:20:00,154.02,154.39,153.83,153.99,33731.0,144.664,145.0115,144.4856,144.6358,33731.0
2020-04-15 13:30:00,153.92,154.19,153.68,153.79,12675.0,144.5701,144.8237,144.3447,144.448,12675.0
2020-04-15 13:40:00,153.87,153.95,153.58,153.66,6592.0,144.5231,144.5983,144.2507,144.3259,6592.0
2020-04-15 13:50:00,153.72,153.72,152.91,152.91,5704.0,144.3822,144.3822,143.6214,143.6214,5704.0
2020-04-15 14:00:00,153.02,153.91,153.02,153.68,7689.0,143.7248,144.5607,143.7248,144.3447,7689.0
2020-04-15 14:10:00,153.74,154.4,153.71,154.18,5517.0,144.401,145.0209,144.3728,144.8143,5517.0
2020-04-15 14:20:00,154.24,154.6,153.96,154.53,10810.0,144.8707,145.2088,144.6077,145.143,10810.0
2020-04-15 14:30:00,154.51,154.89,154.16,154.72,7036.0,145.1243,145.4812,144.7955,145.3215,7036.0
2020-04-15 14:40:00,154.78,155.22,154.69,154.99,14211.0,145.3778,145.7911,145.2933,145.5751,14211.0
2020-04-15 14:50:00,154.98,154.99,154.4,154.89,8916.0,145.5657,145.5751,145.0209,145.4812,8916.0
2020-04-15 15:00:00,154.78,155.16,154.06,154.35,11959.0,145.3778,145.7348,144.7016,144.974,11959.0
2020-04-15 15:10:00,154.31,154.9,154.29,154.86,14659.0,144.9364,145.4906,144.9176,145.453,14659.0
2020-04-15 15:20:00,154.8,154.83,153.94,154.21,12937.0,145.3966,145.4248,144.5889,144.8425,12937.0
2020-04-15 15:30:00,154.21,154.3,153.67,154.1,21776.0,144.8425,144.927,144.3353,144.7392,21776.0
2020-04-15 15:40:00,153.99,154.19,153.5,153.94,23169.0,144.6358,144.8237,144.1756,144.5889,23169.0
2020-04-15 15:50:00,153.95,153.95,153.12,153.22,92806.0,144.5983,144.5983,143.8187,143.9126,92806.0
2020-04-16 09:30:00,158.21,160.75,156.31,158.96,105270.0,148.5995,150.9852,146.8149,149.3039,105270.0
2020-04-16 09:40:00,158.98,159.7,157.16,157.25,25883.0,149.3227,149.999,147.6133,147.6978,25883.0
2020-04-16 09:50:00,157.25,157.26,155.16,155.41,25164.0,147.6978,147.7072,145.7348,145.9696,25164.0
2020-04-16 10:00:00,155.42,155.58,154.86,155.29,32275.0,145.979,146.1293,145.453,145.8569,32275.0
2020-04-16 10:10:00,155.0,155.6,154.23,154.94,26539.0,145.5845,146.148,144.8613,145.5281,26539.0
2020-04-16 10:20:00,154.86,156.61,154.74,156.59,28626.0,145.453,147.0967,145.3403,147.0779,28626.0
2020-04-16 10:30:00,156.58,157.04,156.02,156.16,7967.0,147.0685,147.5006,146.5425,146.674,7967.0
2020-04-16 10:40:00,155.96,157.36,155.95,157.28,5990.0,146.4862,147.8011,146.4768,147.726,5990.0
2020-04-16 10:50:00,157.33,157.33,156.48,156.99,5867.0,147.7729,147.7729,146.9746,147.4536,5867.0
2020-04-16 11:00:00,156.91,158.19,156.82,157.99,17578.0,147.3785,148.5807,147.2939,148.3929,17578.0
2020-04-16 11:10:00,157.99,158.3,157.12,157.52,25638.0,148.3929,148.684,147.5757,147.9514,25638.0
2020-04-16 11:20:00,157.83,158.14,157.5,157.86,9293.0,148.2426,148.5337,147.9326,148.2708,9293.0
2020-04-16 11:30:00,157.75,157.83,156.91,157.17,18848.0,148.1674,148.2426,147.3785,147.6227,18848.0
2020-04-16 11:40:00,157.19,157.51,156.9,157.3,7981.0,147.6415,147.942,147.3691,147.7448,7981.0
2020-04-16 11:50:00,157.15,157.79,157.11,157.24,21272.0,147.6039,148.205,147.5663,147.6884,21272.0
2020-04-16 12:00:00,157.25,157.33,156.92,157.08,30061.0,147.6978,147.7729,147.3879,147.5381,30061.0
2020-04-16 12:10:00,156.97,157.12,155.76,155.79,9500.0,147.4348,147.5757,146.2983,146.3265,9500.0
2020-04-16 12:20:00,155.66,155.86,155.28,155.84,6707.0,146.2044,146.3922,145.8475,146.3735,6707.0
2020-04-16 12:30:00,155.77,155.78,154.48,155.26,9395.0,146.3077,146.3171,145.0961,145.8287,9395.0
2020-04-16 12:40:00,155.24,155.71,155.08,155.42,5315.0,145.8099,146.2514,145.6596,145.979,5315.0
2020-04-16 12:50:00,155.39,156.13,155.29,155.81,18563.0,145.9508,146.6458,145.8569,146.3453,18563.0
2020-04-16 13:00:00,155.8,156.41,155.75,156.06,25656.0,146.3359,146.9088,146.2889,146.5801,25656.0
2020-04-16 13:10:00,156.11,156.36,156.0,156.35,13534.0,146.6271,146.8619,146.5237,146.8525,13534.0
2020-04-16 13:20:00,156.38,156.42,156.0,156.28,12363.0,146.8807,146.9182,146.5237,146.7867,12363.0
2020-04-16 13:30:00,156.32,156.64,156.22,156.3,17603.0,146.8243,147.1249,146.7304,146.8055,17603.0
2020-04-16 13:40:00,156.36,156.8,156.36,156.72,12416.0,146.8619,147.2751,146.8619,147.2,12416.0
2020-04-16 13:50:00,156.64,156.77,155.79,156.14,13798.0,147.1249,147.247,146.3265,146.6552,13798.0
2020-04-16 14:00:00,156.09,156.75,155.79,156.71,22650.0,146.6083,147.2282,146.3265,147.1906,22650.0
2020-04-16 14:10:00,156.71,157.37,156.61,157.21,11845.0,147.1906,147.8105,147.0967,147.6602,11845.0
2020-04-16 14:20:00,157.18,157.21,156.47,156.95,14500.0,147.6321,147.6602,146.9652,147.416,14500.0
2020-04-16 14:30:00,156.99,157.38,156.8,157.12,13840.0,147.4536,147.8199,147.2751,147.5757,13840.0
2020-04-16 14:40:00,157.18,157.25,156.28,156.28,14392.0,147.6321,147.6978,146.7867,146.7867,14392.0
2020-04-16 14:50:00,156.28,156.74,156.23,156.57,13626.0,146.7867,147.2188,146.7398,147.0591,13626.0
2020-04-16 15:00:00,156.55,156.69,156.12,156.44,22296.0,147.0403,147.1718,146.6365,146.937,22296.0
2020-04-16 15:10:00,156.36,156.74,156.12,156.37,18246.0,146.8619,147.2188,146.6365,146.8713,18246.0
2020-04-16 15:20:00,156.41,156.92,156.27,156.88,19814.0,146.9088,147.3879,146.7773,147.3503,19814.0
2020-04-16 15:30:00,156.92,157.55,156.9,157.25,24216.0,147.3879,147.9796,147.3691,147.6978,24216.0
2020-04-16 15:40:00,157.29,157.8,156.72,156.72,40622.0,147.7354,148.2144,147.2,147.2,40622.0
2020-04-16 15:50:00,156.78,157.73,156.53,156.53,140221.0,147.2564,148.1487,147.0215,147.0215,140221.0
2020-04-17 09:30:00,160.93,161.55,158.14,159.37,70532.0,151.1543,151.7366,148.5337,149.689,70532.0
2020-04-17 09:40:00,159.55,161.03,158.82,159.97,16528.0,149.8581,151.2482,149.1724,150.2526,16528.0
2020-04-17 09:50:00,159.85,160.12,159.39,159.86,8872.0,150.1399,150.3935,149.7078,150.1493,8872.0
2020-04-17 10:00:00,160.02,160.43,159.12,159.79,9998.0,150.2995,150.6846,149.4542,150.0835,9998.0
2020-04-17 10:10:00,159.81,160.0,158.38,158.57,15764.0,150.1023,150.2808,148.7592,148.9376,15764.0
2020-04-17 10:20:00,158.53,159.62,158.53,159.55,7463.0,148.9001,149.9238,148.9001,149.8581,7463.0
2020-04-17 10:30:00,159.04,159.54,158.46,159.48,11996.0,149.3791,149.8487,148.8343,149.7923,11996.0
2020-04-17 10:40:00,159.61,159.8,158.6,158.6,5260.0,149.9144,150.0929,148.9658,148.9658,5260.0
2020-04-17 10:50:00,158.6,159.35,158.59,159.28,6100.0,148.9658,149.6702,148.9564,149.6045,6100.0
2020-04-17 11:00:00,159.19,160.13,159.13,159.48,9443.0,149.52,150.4029,149.4636,149.7923,9443.0
2020-04-17 11:10:00,159.35,159.42,158.79,158.91,5100.0,149.6702,149.736,149.1443,149.257,5100.0
2020-04-17 11:20:00,158.99,158.99,157.93,157.93,8452.0,149.3321,149.3321,148.3365,148.3365,8452.0
2020-04-17 11:30:00,158.18,158.58,157.79,158.58,3398.0,148.5713,148.947,148.205,148.947,3398.0
2020-04-17 11:40:00,158.45,158.99,158.41,158.72,6616.0,148.8249,149.3321,148.7873,149.0785,6616.0
2020-04-17 11:50:00,158.86,159.03,158.35,158.64,6053.0,149.21,149.3697,148.731,149.0034,6053.0
2020-04-17 12:00:00,158.63,158.7,158.12,158.42,8918.0,148.994,149.0597,148.515,148.7967,8918.0
2020-04-17 12:10:00,158.35,159.2,158.28,159.19,8033.0,148.731,149.5294,148.6652,149.52,8033.0
2020-04-17 12:20:00,159.16,159.19,158.43,158.93,8302.0,149.4918,149.52,148.8061,149.2758,8302.0
2020-04-17 12:30:00,158.8,159.65,158.72,159.31,6579.0,149.1537,149.952,149.0785,149.6327,6579.0
2020-04-17 12:40:00,159.3,159.92,159.3,159.84,11372.0,149.6233,150.2056,149.6233,150.1305,11372.0
2020-04-17 12:50:00,159.85,160.12,159.66,159.79,6000.0,150.1399,150.3935,149.9614,150.0835,6000.0
2020-04-17 13:00:00,159.8,160.17,159.72,159.97,9321.0,150.0929,150.4404,150.0178,150.2526,9321.0
2020-04-17 13:10:00,159.99,160.4,159.94,160.31,6248.0,150.2714,150.6565,150.2244,150.5719,6248.0
2020-04-17 13:20:00,160.23,160.65,160.16,160.41,11267.0,150.4968,150.8913,150.431,150.6659,11267.0
2020-04-17 13:30:00,160.49,160.78,160.24,160.69,6942.0,150.741,151.0134,150.5062,150.9288,6942.0
2020-04-17 13:40:00,160.68,160.99,160.42,160.42,8799.0,150.9195,151.2106,150.6752,150.6752,8799.0
2020-04-17 13:50:00,160.46,160.51,160.11,160.45,9544.0,150.7128,150.7598,150.3841,150.7034,9544.0
2020-04-17 14:00:00,160.45,160.5,160.15,160.26,7909.0,150.7034,150.7504,150.4216,150.525,7909.0
2020-04-17 14:10:00,160.33,160.5,160.18,160.39,7600.0,150.5907,150.7504,150.4498,150.6471,7600.0
2020-04-17 14:20:00,160.51,160.62,160.18,160.26,7491.0,150.7598,150.8631,150.4498,150.525,7491.0
2020-04-17 14:30:00,160.19,160.23,159.46,159.7,15644.0,150.4592,150.4968,149.7736,149.999,15644.0
2020-04-17 14:40:00,159.75,160.12,159.6,160.12,4682.0,150.0459,150.3935,149.9051,150.3935,4682.0
2020-04-17 14:50:00,160.18,160.18,159.65,160.15,5859.0,150.4498,150.4498,149.952,150.4216,5859.0
2020-04-17 15:00:00,160.13,160.51,160.07,160.39,10865.0,150.4029,150.7598,150.3465,150.6471,10865.0
2020-04-17 15:10:00,160.43,160.61,160.2,160.52,10128.0,150.6846,150.8537,150.4686,150.7692,10128.0
2020-04-17 15:20:00,160.58,160.65,160.06,160.44,14348.0,150.8255,150.8913,150.3371,150.694,14348.0
2020-04-17 15:30:00,160.5,161.2,160.46,161.06,18605.0,150.7504,151.4079,150.7128,151.2764,18605.0
2020-04-17 15:40:00,161.05,161.24,160.76,161.1,21954.0,151.267,151.4454,150.9946,151.3139,21954.0
2020-04-17 15:50:00,161.19,162.29,160.86,161.2,123829.0,151.3985,152.4317,151.0885,151.4079,123829.0
2020-04-20 09:30:00,158.79,159.93,157.06,159.93,25541.0,149.1443,150.215,147.5193,150.215,25541.0
2020-04-20 09:40:00,159.78,159.78,158.05,158.63,15531.0,150.0741,150.0741,148.4492,148.994,15531.0
2020-04-20 09:50:00,158.5,159.03,157.65,158.02,8611.0,148.8719,149.3697,148.0735,148.421,8611.0
2020-04-20 10:00:00,158.46,158.83,158.0,158.06,8819.0,148.8343,149.1818,148.4022,148.4586,8819.0
2020-04-20 10:10:00,158.27,158.81,158.26,158.64,3840.0,148.6558,149.163,148.6465,149.0034,3840.0
2020-04-20 10:20:00,158.32,159.43,158.26,159.23,5971.0,148.7028,149.7454,148.6465,149.5575,5971.0
2020-04-20 10:30:00,159.18,159.68,159.0,159.32,4702.0,149.5106,149.9802,149.3415,149.6421,4702.0
2020-04-20 10:40:00,159.12,160.34,159.03,160.06,9617.0,149.4542,150.6001,149.3697,150.3371,9617.0
2020-04-20 10:50:00,160.08,160.13,159.17,159.17,11548.0,150.3559,150.4029,149.5012,149.5012,11548.0
2020-04-20 11:00:00,159.17,159.84,159.17,159.44,8886.0,149.5012,150.1305,149.5012,149.7548,8886.0
2020-04-20 11:10:00,159.39,159.39,158.22,158.22,9910.0,149.7078,149.7078,148.6089,148.6089,9910.0
2020-04-20 11:20:00,158.39,158.77,158.29,158.65,4998.0,148.7686,149.1255,148.6746,149.0128,4998.0
2020-04-20 11:30:00,158.6,159.07,158.24,159.07,3855.0,148.9658,149.4073,148.6277,149.4073,3855.0
2020-04-20 11:40:00,159.16,159.31,158.84,159.31,3550.0,149.4918,149.6327,149.1912,149.6327,3550.0
2020-04-20 11:50:00,159.17,159.38,158.88,159.33,5370.0,149.5012,149.6984,149.2288,149.6515,5370.0
2020-04-20 12:00:00,159.17,159.17,158.78,159.05,4200.0,149.5012,149.5012,149.1349,149.3885,4200.0
2020-04-20 12:10:00,159.17,159.31,158.9,159.2,3300.0,149.5012,149.6327,149.2476,149.5294,3300.0
2020-04-20 12:20:00,159.07,159.62,159.02,159.37,7259.0,149.4073,149.9238,149.3603,149.689,7259.0
2020-04-20 12:30:00,159.41,159.86,159.33,159.59,2853.0,149.7266,150.1493,149.6515,149.8957,2853.0
2020-04-20 12:40:00,159.66,160.03,159.62,159.92,5195.0,149.9614,150.3089,149.9238,150.2056,5195.0
2020-04-20 12:50:00,159.96,159.97,159.58,159.65,3901.0,150.2432,150.2526,149.8863,149.952,3901.0
2020-04-20 13:00:00,159.46,159.46,158.88,158.88,3269.0,149.7736,149.7736,149.2288,149.2288,3269.0
2020-04-20 13:10:00,158.95,159.37,158.82,159.27,7099.0,149.2945,149.689,149.1724,149.5951,7099.0
2020-04-20 13:20:00,159.25,159.47,159.11,159.14,9025.0,149.5763,149.783,149.4448,149.473,9025.0
2020-04-20 13:30:00,159.02,159.19,158.38,158.54,7441.0,149.3603,149.52,148.7592,148.9094,7441.0
2020-04-20 13:40:00,158.72,159.02,158.61,158.78,6392.0,149.0785,149.3603,148.9752,149.1349,6392.0
2020-04-20 13:50:00,158.74,159.15,158.74,159.05,3916.0,149.0973,149.4824,149.0973,149.3885,3916.0
2020-04-20 14:00:00,159.0,159.45,158.92,159.15,3900.0,149.3415,149.7642,149.2664,149.4824,3900.0
2020-04-20 14:10:00,159.27,159.29,158.22,158.42,9177.0,149.5951,149.6139,148.6089,148.7967,9177.0
2020-04-20 14:20:00,158.29,158.29,157.75,157.75,4076.0,148.6746,148.6746,148.1674,148.1674,4076.0
2020-04-20 14:30:00,157.64,158.31,157.64,157.93,10673.0,148.0641,148.6934,148.0641,148.3365,10673.0
2020-04-20 14:40:00,157.94,158.32,157.67,158.17,7720.0,148.3459,148.7028,148.0923,148.5619,7720.0
2020-04-20 14:50:00,158.14,158.14,156.4,156.4,9068.0,148.5337,148.5337,146.8994,146.8994,9068.0
2020-04-20 15:00:00,156.49,157.09,156.4,156.58,12552.0,146.984,147.5475,146.8994,147.0685,12552.0
2020-04-20 15:10:00,156.68,157.26,156.68,156.79,13484.0,147.1624,147.7072,147.1624,147.2658,13484.0
2020-04-20 15:20:00,156.76,157.05,156.58,157.02,10747.0,147.2376,147.51,147.0685,147.4818,10747.0
2020-04-20 15:30:00,156.96,157.42,156.88,156.89,9666.0,147.4254,147.8575,147.3503,147.3597,9666.0
2020-04-20 15:40:00,156.96,157.43,156.66,157.24,16985.0,147.4254,147.8669,147.1436,147.6884,16985.0
2020-04-20 15:50:00,157.25,157.25,156.05,156.3,50767.0,147.6978,147.6978,146.5707,146.8055,50767.0
2020-04-21 09:30:00,153.44,154.18,152.74,153.07,19339.0,144.1192,144.8143,143.4618,143.7717,19339.0
2020-04-21 09:40:00,152.89,153.35,152.58,153.0,6705.0,143.6027,144.0347,143.3115,143.706,6705.0
2020-04-21 09:50:00,152.77,153.66,152.6,153.58,11040.0,143.4899,144.3259,143.3303,144.2507,11040.0
2020-04-21 10:00:00,153.58,153.58,152.34,152.34,12989.0,144.2507,144.2507,143.0861,143.0861,12989.0
2020-04-21 10:10:00,152.56,152.7,151.75,151.96,11906.0,143.2927,143.4242,142.5319,142.7292,11906.0
2020-04-21 10:20:00,152.04,153.09,152.04,152.91,11157.0,142.8043,143.7905,142.8043,143.6214,11157.0
2020-04-21 10:30:00,152.84,152.95,151.31,151.45,7359.0,143.5557,143.659,142.1186,142.2501,7359.0
2020-04-21 10:40:00,151.3,151.52,150.45,150.45,21462.0,142.1092,142.3159,141.3109,141.3109,21462.0
2020-04-21 10:50:00,150.59,150.7,149.38,149.41,23037.0,141.4424,141.5457,140.3059,140.3341,23037.0
2020-04-21 11:00:00,149.45,149.59,148.7,148.86,11722.0,140.3716,140.5031,139.6672,139.8175,11722.0
2020-04-21 11:10:00,148.58,148.67,147.68,148.6,11462.0,139.5545,139.639,138.7091,139.5733,11462.0
2020-04-21 11:20:00,148.74,149.05,148.34,148.47,7855.0,139.7048,139.9959,139.329,139.4512,7855.0
2020-04-21 11:30:00,148.69,149.31,148.24,148.45,7514.0,139.6578,140.2401,139.2351,139.4324,7514.0
2020-04-21 11:40:00,148.37,149.25,148.37,149.25,15327.0,139.3572,140.1838,139.3572,140.1838,15327.0
2020-04-21 11:50:00,149.27,149.57,149.07,149.48,15380.0,140.2026,140.4843,140.0147,140.3998,15380.0
2020-04-21 12:00:00,149.58,149.58,148.87,149.52,6998.0,140.4937,140.4937,139.8269,140.4374,6998.0
2020-04-21 12:10:00,149.59,149.89,149.1,149.3,7031.0,140.5031,140.7849,140.0429,140.2307,7031.0
2020-04-21 12:20:00,149.28,149.75,149.07,149.28,8840.0,140.2119,140.6534,140.0147,140.2119,8840.0
2020-04-21 12:30:00,149.24,149.4,148.77,148.83,15237.0,140.1744,140.3247,139.7329,139.7893,15237.0
2020-04-21 12:40:00,148.87,149.11,148.23,148.63,12015.0,139.8269,140.0523,139.2257,139.6014,12015.0
2020-04-21 12:50:00,148.56,149.22,148.55,148.77,8753.0,139.5357,140.1556,139.5263,139.7329,8753.0
2020-04-21 13:00:00,148.77,149.47,148.77,149.38,15760.0,139.7329,140.3904,139.7329,140.3059,15760.0
2020-04-21 13:10:00,149.31,149.45,149.05,149.25,5657.0,140.2401,140.3716,139.9959,140.1838,5657.0
2020-04-21 13:20:00,149.35,150.14,149.31,150.14,13749.0,140.2777,141.0197,140.2401,141.0197,13749.0
2020-04-21 13:30:00,150.03,150.46,149.86,150.34,10376.0,140.9164,141.3203,140.7567,141.2076,10376.0
2020-04-21 13:40:00,150.29,150.45,149.78,149.84,6666.0,141.1606,141.3109,140.6816,140.7379,6666.0
2020-04-21 13:50:00,149.97,150.16,149.74,150.04,6157.0,140.86,141.0385,140.644,140.9258,6157.0
2020-04-21 14:00:00,149.99,150.53,149.63,150.34,7046.0,140.8788,141.386,140.5407,141.2076,7046.0
2020-04-21 14:10:00,150.19,150.64,150.19,150.29,4643.0,141.0667,141.4893,141.0667,141.1606,4643.0
2020-04-21 14:20:00,150.37,151.25,150.14,150.84,5764.0,141.2357,142.0623,141.0197,141.6772,5764.0
2020-04-21 14:30:00,150.77,150.77,149.66,149.78,10738.0,141.6114,141.6114,140.5689,140.6816,10738.0
2020-04-21 14:40:00,149.62,149.62,148.84,149.08,19007.0,140.5313,140.5313,139.7987,140.0241,19007.0
2020-04-21 14:50:00,149.06,149.25,148.35,148.54,10998.0,140.0053,140.1838,139.3384,139.5169,10998.0
2020-04-21 15:00:00,148.62,148.8,147.46,147.66,29145.0,139.592,139.7611,138.5025,138.6904,29145.0
2020-04-21 15:10:00,147.68,148.62,147.57,148.62,15209.0,138.7091,139.592,138.6058,139.592,15209.0
2020-04-21 15:20:00,148.48,148.78,148.29,148.63,16319.0,139.4605,139.7423,139.2821,139.6014,16319.0
2020-04-21 15:30:00,148.56,149.19,148.22,148.75,30512.0,139.5357,140.1274,139.2163,139.7141,30512.0
2020-04-21 15:40:00,148.83,149.05,148.18,148.18,39982.0,139.7893,139.9959,139.1788,139.1788,39982.0
2020-04-21 15:50:00,147.8,148.67,147.54,148.59,193708.0,138.8219,139.639,138.5776,139.5639,193708.0
2020-04-22 09:30:00,154.31,154.31,151.29,152.3,24574.0,144.9364,144.9364,142.0999,143.0485,24574.0
2020-04-22 09:40:00,152.8,153.0,151.61,152.06,13201.0,143.5181,143.706,142.4004,142.8231,13201.0
2020-04-22 09:50:00,151.97,153.14,151.77,152.53,23254.0,142.7385,143.8375,142.5507,143.2645,23254.0
2020-04-22 10:00:00,152.56,153.27,152.4,152.96,14695.0,143.2927,143.9596,143.1424,143.6684,14695.0
2020-04-22 10:10:00,152.97,153.27,152.56,153.27,21697.0,143.6778,143.9596,143.2927,143.9596,21697.0
2020-04-22 10:20:00,153.28,153.9,153.03,153.03,17867.0,143.969,144.5513,143.7342,143.7342,17867.0
2020-04-22 10:30:00,153.12,154.0,153.12,153.79,16847.0,143.8187,144.6452,143.8187,144.448,16847.0
2020-04-22 10:40:00,153.82,154.19,153.49,153.64,15022.0,144.4762,144.8237,144.1662,144.3071,15022.0
2020-04-22 10:50:00,153.56,153.91,153.24,153.91,5960.0,144.232,144.5607,143.9314,144.5607,5960.0
2020-04-22 11:00:00,153.99,154.33,153.65,153.87,13455.0,144.6358,144.9552,144.3165,144.5231,13455.0
2020-04-22 11:10:00,153.85,154.2,153.57,154.19,17841.0,144.5043,144.8331,144.2414,144.8237,17841.0
2020-04-22 11:20:00,154.28,154.51,153.82,153.97,9300.0,144.9082,145.1243,144.4762,144.6171,9300.0
2020-04-22 11:30:00,153.8,154.11,153.69,153.83,5867.0,144.4574,144.7485,144.3541,144.4856,5867.0
2020-04-22 11:40:00,153.81,154.17,153.73,154.11,7266.0,144.4668,144.8049,144.3916,144.7485,7266.0
2020-04-22 11:50:00,154.13,154.84,154.12,154.24,8102.0,144.7673,145.4342,144.7579,144.8707,8102.0
2020-04-22 12:00:00,154.36,154.75,154.22,154.22,14586.0,144.9834,145.3497,144.8519,144.8519,14586.0
2020-04-22 12:10:00,154.21,154.78,153.83,154.48,25868.0,144.8425,145.3778,144.4856,145.0961,25868.0
2020-04-22 12:20:00,154.66,154.72,154.39,154.56,3935.0,145.2651,145.3215,145.0115,145.1712,3935.0
2020-04-22 12:30:00,154.58,154.77,154.39,154.53,3767.0,145.19,145.3685,145.0115,145.143,3767.0
2020-04-22 12:40:00,154.64,155.07,154.63,154.96,6362.0,145.2464,145.6502,145.237,145.5469,6362.0
2020-04-22 12:50:00,154.91,154.99,154.54,154.92,6202.0,145.5,145.5751,145.1524,145.5093,6202.0
2020-04-22 13:00:00,154.98,155.09,154.45,154.57,5500.0,145.5657,145.669,145.0679,145.1806,5500.0
2020-04-22 13:10:00,154.55,155.43,154.55,155.29,16683.0,145.1618,145.9884,145.1618,145.8569,16683.0
2020-04-22 13:20:00,155.4,155.64,155.24,155.58,6943.0,145.9602,146.1856,145.8099,146.1293,6943.0
2020-04-22 13:30:00,155.65,156.05,155.41,155.9,7883.0,146.195,146.5707,145.9696,146.4298,7883.0
2020-04-22 13:40:00,155.96,156.17,155.79,156.08,6802.0,146.4862,146.6834,146.3265,146.5989,6802.0
2020-04-22 13:50:00,156.06,156.24,155.86,156.19,7204.0,146.5801,146.7492,146.3922,146.7022,7204.0
2020-04-22 14:00:00,156.28,156.42,156.02,156.02,7063.0,146.7867,146.9182,146.5425,146.5425,7063.0
2020-04-22 14:10:00,156.16,156.3,155.9,156.3,8807.0,146.674,146.8055,146.4298,146.8055,8807.0
2020-04-22 14:20:00,156.32,156.99,156.25,156.77,9063.0,146.8243,147.4536,146.7586,147.247,9063.0
2020-04-22 14:30:00,156.8,157.21,156.77,157.01,8755.0,147.2751,147.6602,147.247,147.4724,8755.0
2020-04-22 14:40:00,157.09,157.75,157.09,157.3,11389.0,147.5475,148.1674,147.5475,147.7448,11389.0
2020-04-22 14:50:00,157.36,157.61,157.14,157.48,11204.0,147.8011,148.0359,147.5945,147.9138,11204.0
2020-04-22 15:00:00,157.48,157.95,157.2,157.94,9436.0,147.9138,148.3553,147.6508,148.3459,9436.0
2020-04-22 15:10:00,157.95,158.18,157.4,157.94,36536.0,148.3553,148.5713,147.8387,148.3459,36536.0
2020-04-22 15:20:00,157.87,158.35,157.75,157.94,14190.0,148.2801,148.731,148.1674,148.3459,14190.0
2020-04-22 15:30:00,157.94,158.46,157.85,158.26,19048.0,148.3459,148.8343,148.2614,148.6465,19048.0
2020-04-22 15:40:00,158.31,158.57,157.93,158.57,41616.0,148.6934,148.9376,148.3365,148.9376,41616.0
2020-04-22 15:50:00,158.67,159.36,158.36,158.66,166937.0,149.0316,149.6796,148.7404,149.0222,166937.0
2020-04-23 09:30:00,158.44,159.64,157.01,158.18,25401.0,148.8155,149.9426,147.4724,148.5713,25401.0
2020-04-23 09:40:00,158.68,158.69,157.41,157.66,10382.0,149.0409,149.0503,147.8481,148.0829,10382.0
2020-04-23 09:50:00,157.49,158.18,157.05,158.18,29035.0,147.9232,148.5713,147.51,148.5713,29035.0
2020-04-23 10:00:00,158.05,158.43,157.51,157.89,7656.0,148.4492,148.8061,147.942,148.2989,7656.0
2020-04-23 10:10:00,157.87,158.88,157.72,158.63,4960.0,148.2801,149.2288,148.1393,148.994,4960.0
2020-04-23 10:20:00,158.87,159.11,158.49,158.62,11849.0,149.2194,149.4448,148.8625,148.9846,11849.0
2020-04-23 10:30:00,158.65,159.61,158.59,158.87,38691.0,149.0128,149.9144,148.9564,149.2194,38691.0
2020-04-23 10:40:00,158.65,159.6,158.65,159.31,14813.0,149.0128,149.9051,149.0128,149.6327,14813.0
2020-04-23 10:50:00,159.28,160.11,159.22,160.11,8938.0,149.6045,150.3841,149.5481,150.3841,8938.0
2020-04-23 11:00:00,160.04,160.04,159.39,159.78,13935.0,150.3183,150.3183,149.7078,150.0741,13935.0
2020-04-23 11:10:00,159.88,160.15,159.51,159.95,24404.0,150.168,150.4216,149.8205,150.2338,24404.0
2020-04-23 11:20:00,159.99,160.53,159.87,160.06,9770.0,150.2714,150.7786,150.1587,150.3371,9770.0
2020-04-23 11:30:00,160.09,160.14,159.47,159.81,25431.0,150.3653,150.4123,149.783,150.1023,25431.0
2020-04-23 11:40:00,159.85,160.17,159.66,159.81,19129.0,150.1399,150.4404,149.9614,150.1023,19129.0
2020-04-23 11:50:00,159.74,159.99,159.29,159.52,27559.0,150.0366,150.2714,149.6139,149.8299,27559.0
2020-04-23 12:00:00,159.56,159.71,159.17,159.6,8159.0,149.8675,150.0084,149.5012,149.9051,8159.0
2020-04-23 12:10:00,159.59,160.06,159.59,160.03,4893.0,149.8957,150.3371,149.8957,150.3089,4893.0
2020-04-23 12:20:00,159.98,160.84,159.89,160.68,13996.0,150.262,151.0697,150.1774,150.9195,13996.0
2020-04-23 12:30:00,160.7,160.81,160.13,160.38,11852.0,150.9382,151.0416,150.4029,150.6377,11852.0
2020-04-23 12:40:00,160.48,160.51,157.65,159.16,37956.0,150.7316,150.7598,148.0735,149.4918,37956.0
2020-04-23 12:50:00,159.13,160.57,159.04,160.49,36717.0,149.4636,150.8161,149.3791,150.741,36717.0
2020-04-23 13:00:00,160.49,160.81,159.79,159.79,8785.0,150.741,151.0416,150.0835,150.0835,8785.0
2020-04-23 13:10:00,159.93,160.25,159.84,159.84,6730.0,150.215,150.5156,150.1305,150.1305,6730.0
2020-04-23 13:20:00,159.81,159.81,158.77,159.18,7050.0,150.1023,150.1023,149.1255,149.5106,7050.0
2020-04-23 13:30:00,159.18,159.5,158.82,158.82,6800.0,149.5106,149.8111,149.1724,149.1724,6800.0
2020-04-23 13:40:00,158.89,159.31,158.76,158.92,17841.0,149.2382,149.6327,149.1161,149.2664,17841.0
2020-04-23 13:50:00,158.86,159.06,158.09,158.73,18862.0,149.21,149.3979,148.4868,149.0879,18862.0
2020-04-23 14:00:00,158.82,159.08,158.53,158.72,10910.0,149.1724,149.4166,148.9001,149.0785,10910.0
2020-04-23 14:10:00,158.65,159.48,158.47,159.08,6712.0,149.0128,149.7923,148.8437,149.4166,6712.0
2020-04-23 14:20:00,159.04,159.59,158.82,158.97,13700.0,149.3791,149.8957,149.1724,149.3133,13700.0
2020-04-23 14:30:00,159.06,159.34,158.76,159.02,5953.0,149.3979,149.6609,149.1161,149.3603,5953.0
2020-04-23 14:40:00,159.14,159.37,158.81,158.81,4200.0,149.473,149.689,149.163,149.163,4200.0
2020-04-23 14:50:00,158.92,159.62,158.89,159.42,5956.0,149.2664,149.9238,149.2382,149.736,5956.0
2020-04-23 15:00:00,159.41,159.42,158.9,158.97,7075.0,149.7266,149.736,149.2476,149.3133,7075.0
2020-04-23 15:10:00,159.0,159.0,158.56,158.56,16156.0,149.3415,149.3415,148.9282,148.9282,16156.0
2020-04-23 15:20:00,158.62,158.74,158.27,158.74,11065.0,148.9846,149.0973,148.6558,149.0973,11065.0
2020-04-23 15:30:00,158.65,158.97,158.21,158.51,13091.0,149.0128,149.3133,148.5995,148.8813,13091.0
2020-04-23 15:40:00,158.71,159.67,158.71,159.67,40424.0,149.0691,149.9708,149.0691,149.9708,40424.0
2020-04-23 15:50:00,159.78,160.36,159.32,159.32,198934.0,150.0741,150.6189,149.6421,149.6421,198934.0
2020-04-24 09:30:00,160.98,160.98,159.26,159.97,30407.0,151.2012,151.2012,149.5857,150.2526,30407.0
2020-04-24 09:40:00,160.16,160.31,158.37,158.49,11621.0,150.431,150.5719,148.7498,148.8625,11621.0
2020-04-24 09:50:00,158.78,159.26,158.2,158.2,5000.0,149.1349,149.5857,148.5901,148.5901,5000.0
2020-04-24 10:00:00,158.27,158.94,158.02,158.54,16154.0,148.6558,149.2851,148.421,148.9094,16154.0
2020-04-24 10:10:00,158.3,159.08,158.3,159.07,9512.0,148.684,149.4166,148.684,149.4073,9512.0
2020-04-24 10:20:00,158.99,159.42,158.78,159.16,15665.0,149.3321,149.736,149.1349,149.4918,15665.0
2020-04-24 10:30:00,159.0,160.03,158.97,159.88,5200.0,149.3415,150.3089,149.3133,150.168,5200.0
2020-04-24 10:40:00,159.92,159.98,159.44,159.63,4363.0,150.2056,150.262,149.7548,149.9332,4363.0
2020-04-24 10:50:00,159.47,159.47,159.03,159.13,5610.0,149.783,149.783,149.3697,149.4636,5610.0
2020-04-24 11:00:00,159.2,159.6,158.77,159.6,9271.0,149.5294,149.9051,149.1255,149.9051,9271.0
2020-04-24 11:10:00,159.58,159.9,159.34,159.65,3600.0,149.8863,150.1868,149.6609,149.952,3600.0
2020-04-24 11:20:00,159.76,159.96,159.29,159.29,5597.0,150.0553,150.2432,149.6139,149.6139,5597.0
2020-04-24 11:30:00,159.37,159.95,159.03,159.84,6595.0,149.689,150.2338,149.3697,150.1305,6595.0
2020-04-24 11:40:00,159.75,160.12,159.3,160.07,8250.0,150.0459,150.3935,149.6233,150.3465,8250.0
2020-04-24 11:50:00,159.96,160.18,159.89,160.09,4167.0,150.2432,150.4498,150.1774,150.3653,4167.0
2020-04-24 12:00:00,160.09,161.96,159.86,161.81,74293.0,150.3653,152.1217,150.1493,151.9808,74293.0
2020-04-24 12:10:00,161.87,161.98,161.51,161.67,18375.0,152.0372,152.1405,151.699,151.8493,18375.0
2020-04-24 12:20:00,161.7,163.12,161.54,163.05,16528.0,151.8775,153.2112,151.7272,153.1455,16528.0
2020-04-24 12:30:00,163.07,163.42,162.34,163.05,28898.0,153.1643,153.493,152.4786,153.1455,28898.0
2020-04-24 12:40:00,163.05,163.26,162.83,162.9,10858.0,153.1455,153.3427,152.9388,153.0046,10858.0
2020-04-24 12:50:00,162.88,162.91,162.44,162.5,7600.0,152.9858,153.014,152.5725,152.6289,7600.0
2020-04-24 13:00:00,162.44,162.56,162.3,162.48,9045.0,152.5725,152.6853,152.441,152.6101,9045.0
2020-04-24 13:10:00,162.42,162.42,162.07,162.27,10400.0,152.5538,152.5538,152.225,152.4129,10400.0
2020-04-24 13:20:00,162.27,162.45,162.07,162.36,9922.0,152.4129,152.5819,152.225,152.4974,9922.0
2020-04-24 13:30:00,162.4,163.1,162.27,163.03,18055.0,152.535,153.1924,152.4129,153.1267,18055.0
2020-04-24 13:40:00,163.07,164.07,162.97,163.63,28532.0,153.1643,154.1035,153.0703,153.6903,28532.0
2020-04-24 13:50:00,163.64,164.4,163.63,164.4,28567.0,153.6996,154.4135,153.6903,154.4135,28567.0
2020-04-24 14:00:00,164.5,165.0,164.39,164.51,37194.0,154.5074,154.977,154.4041,154.5168,37194.0
2020-04-24 14:10:00,164.5,164.5,163.71,163.99,30521.0,154.5074,154.5074,153.7654,154.0284,30521.0
2020-04-24 14:20:00,164.0,164.25,163.25,163.9,30204.0,154.0378,154.2726,153.3333,153.9439,30204.0
2020-04-24 14:30:00,163.95,164.38,163.43,164.35,23305.0,153.9908,154.3947,153.5024,154.3665,23305.0
2020-04-24 14:40:00,164.42,164.49,163.84,164.43,20300.0,154.4323,154.498,153.8875,154.4417,20300.0
2020-04-24 14:50:00,164.43,164.44,163.43,163.5,24839.0,154.4417,154.451,153.5024,153.5682,24839.0
2020-04-24 15:00:00,163.54,163.68,163.02,163.65,29529.0,153.6057,153.7372,153.1173,153.709,29529.0
2020-04-24 15:10:00,163.72,163.8,163.05,163.47,22596.0,153.7748,153.8499,153.1455,153.54,22596.0
2020-04-24 15:20:00,163.46,164.08,163.3,163.97,23640.0,153.5306,154.1129,153.3803,154.0096,23640.0
2020-04-24 15:30:00,163.96,164.46,163.87,164.36,25404.0,154.0002,154.4698,153.9157,154.3759,25404.0
2020-04-24 15:40:00,164.38,164.87,164.37,164.6,46597.0,154.3947,154.8549,154.3853,154.6013,46597.0
2020-04-24 15:50:00,164.62,165.57,164.41,164.82,153749.0,154.6201,155.5124,154.4229,154.808,153749.0
2020-04-27 09:30:00,167.04,167.77,166.31,167.37,24719.0,156.8931,157.5788,156.2075,157.2031,24719.0
2020-04-27 09:40:00,167.79,168.48,167.66,168.26,9247.0,157.5976,158.2456,157.4755,158.039,9247.0
2020-04-27 09:50:00,168.3,169.24,167.88,168.81,20282.0,158.0766,158.9595,157.6821,158.5556,20282.0
2020-04-27 10:00:00,168.87,168.95,167.84,168.31,16466.0,158.6119,158.6871,157.6445,158.086,16466.0
2020-04-27 10:10:00,168.25,168.95,167.92,168.86,13600.0,158.0296,158.6871,157.7197,158.6026,13600.0
2020-04-27 10:20:00,168.84,169.0,167.54,167.79,35950.0,158.5838,158.7341,157.3627,157.5976,35950.0
2020-04-27 10:30:00,168.03,168.17,166.06,166.11,27561.0,157.823,157.9545,155.9726,156.0196,27561.0
2020-04-27 10:40:00,166.11,166.23,165.2,165.48,39754.0,156.0196,156.1323,155.1649,155.4279,39754.0
2020-04-27 10:50:00,165.4,165.82,164.64,164.79,36125.0,155.3527,155.7472,154.6389,154.7798,36125.0
2020-04-27 11:00:00,165.0,165.62,164.87,165.34,12778.0,154.977,155.5594,154.8549,155.2964,12778.0
2020-04-27 11:10:00,165.22,166.46,165.22,166.4,8083.0,155.1837,156.3483,155.1837,156.292,8083.0
2020-04-27 11:20:00,166.46,167.4,166.27,167.21,6791.0,156.3483,157.2312,156.1699,157.0528,6791.0
2020-04-27 11:30:00,167.16,167.77,167.05,167.77,4100.0,157.0058,157.5788,156.9025,157.5788,4100.0
2020-04-27 11:40:00,167.58,167.85,167.45,167.74,6080.0,157.4003,157.6539,157.2782,157.5506,6080.0
2020-04-27 11:50:00,167.63,167.8,167.35,167.77,8632.0,157.4473,157.6069,157.1843,157.5788,8632.0
2020-04-27 12:00:00,167.91,167.91,167.25,167.37,8389.0,157.7103,157.7103,157.0904,157.2031,8389.0
2020-04-27 12:10:00,167.3,167.67,167.26,167.43,5760.0,157.1373,157.4848,157.0997,157.2594,5760.0
2020-04-27 12:20:00,167.25,167.34,166.4,166.52,11485.0,157.0904,157.1749,156.292,156.4047,11485.0
2020-04-27 12:30:00,166.62,167.1,166.5,166.59,22409.0,156.4986,156.9495,156.3859,156.4704,22409.0
2020-04-27 12:40:00,166.69,166.78,166.05,166.35,16431.0,156.5644,156.6489,155.9633,156.245,16431.0
2020-04-27 12:50:00,166.35,166.35,166.1,166.27,17426.0,156.245,156.245,156.0102,156.1699,17426.0
2020-04-27 13:00:00,166.25,166.29,165.78,165.85,12294.0,156.1511,156.1887,155.7097,155.7754,12294.0
2020-04-27 13:10:00,165.83,166.0,165.25,165.43,11026.0,155.7566,155.9163,155.2118,155.3809,11026.0
2020-04-27 13:20:00,165.27,165.31,164.83,165.12,23279.0,155.2306,155.2682,154.8174,155.0897,23279.0
2020-04-27 13:30:00,165.13,165.45,164.83,165.41,8968.0,155.0991,155.3997,154.8174,155.3621,8968.0
2020-04-27 13:40:00,165.43,165.5,165.13,165.3,5665.0,155.3809,155.4467,155.0991,155.2588,5665.0
2020-04-27 13:50:00,165.32,166.01,165.27,165.88,7841.0,155.2776,155.9257,155.2306,155.8036,7841.0
2020-04-27 14:00:00,166.0,166.37,165.97,166.14,8439.0,155.9163,156.2638,155.8881,156.0478,8439.0
2020-04-27 14:10:00,166.12,166.32,165.42,165.5,15232.0,156.029,156.2168,155.3715,155.4467,15232.0
2020-04-27 14:20:00,165.5,165.58,165.15,165.25,16472.0,155.4467,155.5218,155.1179,155.2118,16472.0
2020-04-27 14:30:00,165.11,165.45,164.94,164.94,16869.0,155.0804,155.3997,154.9207,154.9207,16869.0
2020-04-27 14:40:00,164.98,165.95,164.94,165.85,9263.0,154.9582,155.8693,154.9207,155.7754,9263.0
2020-04-27 14:50:00,165.86,165.89,165.59,165.59,6855.0,155.7848,155.813,155.5312,155.5312,6855.0
2020-04-27 15:00:00,165.61,165.79,165.25,165.32,9764.0,155.55,155.719,155.2118,155.2776,9764.0
2020-04-27 15:10:00,165.28,165.41,165.11,165.25,13699.0,155.24,155.3621,155.0804,155.2118,13699.0
2020-04-27 15:20:00,165.29,165.46,164.85,164.87,28746.0,155.2494,155.4091,154.8361,154.8549,28746.0
2020-04-27 15:30:00,164.97,166.13,164.81,165.93,44183.0,154.9489,156.0384,154.7986,155.8505,44183.0
2020-04-27 15:40:00,165.9,166.12,165.68,165.92,28893.0,155.8224,156.029,155.6157,155.8411,28893.0
2020-04-27 15:50:00,165.95,166.36,165.57,166.06,73819.0,155.8693,156.2544,155.5124,155.9726,73819.0
2020-04-28 09:30:00,168.39,168.92,167.67,168.21,20860.0,158.1611,158.6589,157.4848,157.992,20860.0
2020-04-28 09:40:00,168.4,169.45,168.28,168.97,11603.0,158.1705,159.1567,158.0578,158.7059,11603.0
2020-04-28 09:50:00,168.92,169.48,168.38,168.86,37771.0,158.6589,159.1849,158.1517,158.6026,37771.0
2020-04-28 10:00:00,168.91,169.77,168.25,169.77,26366.0,158.6495,159.4573,158.0296,159.4573,26366.0
2020-04-28 10:10:00,169.75,170.77,169.75,170.02,43632.0,159.4385,160.3965,159.4385,159.6921,43632.0
2020-04-28 10:20:00,170.1,170.1,168.63,169.09,36832.0,159.7672,159.7672,158.3865,158.8186,36832.0
2020-04-28 10:30:00,169.13,169.74,169.06,169.42,10282.0,158.8562,159.4291,158.7904,159.1285,10282.0
2020-04-28 10:40:00,169.21,169.37,167.66,167.76,35375.0,158.9313,159.0816,157.4755,157.5694,35375.0
2020-04-28 10:50:00,167.71,167.95,166.32,166.54,14300.0,157.5224,157.7478,156.2168,156.4235,14300.0
2020-04-28 11:00:00,166.28,166.77,165.95,166.55,21511.0,156.1793,156.6395,155.8693,156.4329,21511.0
2020-04-28 11:10:00,166.73,167.0,166.4,166.91,7878.0,156.6019,156.8555,156.292,156.771,7878.0
2020-04-28 11:20:00,167.01,167.55,166.67,167.38,8555.0,156.8649,157.3721,156.5456,157.2125,8555.0
2020-04-28 11:30:00,167.32,167.81,167.29,167.52,11277.0,157.1561,157.6163,157.1279,157.344,11277.0
2020-04-28 11:40:00,167.47,168.0,167.22,167.64,11609.0,157.297,157.7948,157.0622,157.4567,11609.0
2020-04-28 11:50:00,167.58,167.82,167.29,167.6,10043.0,157.4003,157.6257,157.1279,157.4191,10043.0
2020-04-28 12:00:00,167.63,167.75,166.96,167.62,8515.0,157.4473,157.56,156.818,157.4379,8515.0
2020-04-28 12:10:00,167.68,167.82,166.31,166.47,11505.0,157.4942,157.6257,156.2075,156.3577,11505.0
2020-04-28 12:20:00,166.69,166.78,166.32,166.47,4405.0,156.5644,156.6489,156.2168,156.3577,4405.0
2020-04-28 12:30:00,166.57,166.89,166.41,166.7,7781.0,156.4517,156.7522,156.3014,156.5738,7781.0
2020-04-28 12:40:00,166.62,167.13,166.62,166.85,5700.0,156.4986,156.9776,156.4986,156.7147,5700.0
2020-04-28 12:50:00,166.95,167.27,166.81,167.17,4800.0,156.8086,157.1091,156.6771,157.0152,4800.0
2020-04-28 13:00:00,167.21,167.5,167.06,167.5,19273.0,157.0528,157.3252,156.9119,157.3252,19273.0
2020-04-28 13:10:00,167.44,167.65,167.29,167.35,6747.0,157.2688,157.4661,157.1279,157.1843,6747.0
2020-04-28 13:20:00,167.43,168.27,167.43,168.11,9131.0,157.2594,158.0484,157.2594,157.8981,9131.0
2020-04-28 13:30:00,168.08,168.39,168.07,168.09,7000.0,157.8699,158.1611,157.8605,157.8793,7000.0
2020-04-28 13:40:00,168.09,169.11,168.07,168.75,13524.0,157.8793,158.8374,157.8605,158.4992,13524.0
2020-04-28 13:50:00,168.67,169.01,168.67,168.88,6600.0,158.4241,158.7434,158.4241,158.6213,6600.0
2020-04-28 14:00:00,168.88,169.47,168.88,169.45,8647.0,158.6213,159.1755,158.6213,159.1567,8647.0
2020-04-28 14:10:00,169.5,169.98,169.2,169.29,16043.0,159.2037,159.6545,158.9219,159.0064,16043.0
2020-04-28 14:20:00,169.29,169.29,168.54,168.82,18727.0,159.0064,159.0064,158.302,158.565,18727.0
2020-04-28 14:30:00,168.88,168.98,167.92,167.92,33353.0,158.6213,158.7153,157.7197,157.7197,33353.0
2020-04-28 14:40:00,167.88,167.98,167.3,167.64,9150.0,157.6821,157.776,157.1373,157.4567,9150.0
2020-04-28 14:50:00,167.74,167.87,167.42,167.68,7297.0,157.5506,157.6727,157.25,157.4942,7297.0
2020-04-28 15:00:00,167.64,168.14,167.49,168.02,14542.0,157.4567,157.9263,157.3158,157.8136,14542.0
2020-04-28 15:10:00,167.96,168.35,167.83,168.34,8143.0,157.7572,158.1235,157.6351,158.1141,8143.0
2020-04-28 15:20:00,168.42,168.84,167.63,168.28,21270.0,158.1893,158.5838,157.4473,158.0578,21270.0
2020-04-28 15:30:00,168.2,168.6,167.97,168.26,19864.0,157.9826,158.3583,157.7666,158.039,19864.0
2020-04-28 15:40:00,168.27,168.31,167.79,167.89,36825.0,158.0484,158.086,157.5976,157.6915,36825.0
2020-04-28 15:50:00,167.86,167.88,166.01,166.17,110983.0,157.6633,157.6821,155.9257,156.076,110983.0
2020-04-29 09:30:00,169.93,170.72,168.21,169.57,30188.0,159.6076,160.3496,157.992,159.2694,30188.0
2020-04-29 09:40:00,169.5,171.07,169.5,170.96,31999.0,159.2037,160.6783,159.2037,160.575,31999.0
2020-04-29 09:50:00,170.95,171.81,170.95,171.58,52122.0,160.5656,161.3734,160.5656,161.1573,52122.0
2020-04-29 10:00:00,171.54,172.29,171.5,171.94,34527.0,161.1198,161.8242,161.0822,161.4955,34527.0
2020-04-29 10:10:00,171.92,172.25,171.13,171.72,20563.0,161.4767,161.7866,160.7347,161.2888,20563.0
2020-04-29 10:20:00,171.71,172.61,171.67,172.41,16689.0,161.2794,162.1248,161.2419,161.9369,16689.0
2020-04-29 10:30:00,172.27,172.63,171.95,172.21,17189.0,161.8054,162.1435,161.5049,161.7491,17189.0
2020-04-29 10:40:00,172.44,172.44,171.97,172.12,4791.0,161.9651,161.9651,161.5236,161.6645,4791.0
2020-04-29 10:50:00,172.28,172.59,172.15,172.33,16096.0,161.8148,162.106,161.6927,161.8618,16096.0
2020-04-29 11:00:00,172.28,172.61,171.72,172.51,9713.0,161.8148,162.1248,161.2888,162.0308,9713.0
2020-04-29 11:10:00,172.61,173.17,172.45,173.08,9181.0,162.1248,162.6507,161.9745,162.5662,9181.0
2020-04-29 11:20:00,172.87,173.15,172.84,172.97,9769.0,162.369,162.632,162.3408,162.4629,9769.0
2020-04-29 11:30:00,172.92,173.26,172.86,173.23,12403.0,162.4159,162.7353,162.3596,162.7071,12403.0
2020-04-29 11:40:00,173.27,173.37,173.04,173.17,8280.0,162.7447,162.8386,162.5286,162.6507,8280.0
2020-04-29 11:50:00,173.21,174.02,173.21,173.4,18272.0,162.6883,163.4491,162.6883,162.8668,18272.0
2020-04-29 12:00:00,173.44,173.83,173.33,173.82,6757.0,162.9043,163.2707,162.801,163.2613,6757.0
2020-04-29 12:10:00,173.82,173.98,173.57,173.73,8462.0,163.2613,163.4115,163.0264,163.1767,8462.0
2020-04-29 12:20:00,173.8,173.81,173.27,173.33,8250.0,163.2425,163.2519,162.7447,162.801,8250.0
2020-04-29 12:30:00,173.39,173.45,173.11,173.4,7443.0,162.8574,162.9137,162.5944,162.8668,7443.0
2020-04-29 12:40:00,173.34,173.51,173.25,173.4,7521.0,162.8104,162.9701,162.7259,162.8668,7521.0
2020-04-29 12:50:00,173.47,173.76,173.4,173.49,9008.0,162.9325,163.2049,162.8668,162.9513,9008.0
2020-04-29 13:00:00,173.5,174.1,173.5,173.94,13816.0,162.9607,163.5243,162.9607,163.374,13816.0
2020-04-29 13:10:00,173.87,174.12,173.64,174.0,17998.0,163.3082,163.543,163.0922,163.4303,17998.0
2020-04-29 13:20:00,174.03,174.12,173.36,173.41,8873.0,163.4585,163.543,162.8292,162.8762,8873.0
2020-04-29 13:30:00,173.44,173.44,172.99,173.17,9470.0,162.9043,162.9043,162.4817,162.6507,9470.0
2020-04-29 13:40:00,173.22,173.58,172.98,173.45,14447.0,162.6977,163.0358,162.4723,162.9137,14447.0
2020-04-29 13:50:00,173.48,173.82,173.38,173.67,12574.0,162.9419,163.2613,162.848,163.1204,12574.0
2020-04-29 14:00:00,173.58,173.84,173.33,173.5,21404.0,163.0358,163.28,162.801,162.9607,21404.0
2020-04-29 14:10:00,173.58,173.74,173.08,173.11,30824.0,163.0358,163.1861,162.5662,162.5944,30824.0
2020-04-29 14:20:00,173.11,173.5,172.9,173.43,14075.0,162.5944,162.9607,162.3971,162.895,14075.0
2020-04-29 14:30:00,173.47,174.41,173.21,174.07,19361.0,162.9325,163.8154,162.6883,163.4961,19361.0
2020-04-29 14:40:00,174.01,174.86,173.87,174.71,30507.0,163.4397,164.2381,163.3082,164.0972,30507.0
2020-04-29 14:50:00,174.7,175.37,174.5,175.24,28013.0,164.0878,164.7171,163.9,164.595,28013.0
2020-04-29 15:00:00,175.22,175.77,174.87,175.34,20645.0,164.5762,165.0928,164.2475,164.6889,20645.0
2020-04-29 15:10:00,175.34,176.15,175.3,175.98,20949.0,164.6889,165.4497,164.6514,165.29,20949.0
2020-04-29 15:20:00,176.03,176.23,175.76,176.03,31110.0,165.337,165.5249,165.0834,165.337,31110.0
2020-04-29 15:30:00,176.1,176.38,175.86,176.28,31603.0,165.4028,165.6658,165.1773,165.5718,31603.0
2020-04-29 15:40:00,176.29,177.16,176.19,177.16,55642.0,165.5812,166.3984,165.4873,166.3984,55642.0
2020-04-29 15:50:00,177.16,177.17,175.68,175.88,128791.0,166.3984,166.4078,165.0083,165.1961,128791.0
2020-04-30 09:30:00,173.95,175.32,171.17,171.3,53139.0,163.3834,164.6701,160.7722,160.8943,53139.0
2020-04-30 09:40:00,171.71,171.71,169.82,170.17,25858.0,161.2794,161.2794,159.5042,159.833,25858.0
2020-04-30 09:50:00,170.07,171.05,169.95,170.57,21838.0,159.7391,160.6595,159.6263,160.2087,21838.0
2020-04-30 10:00:00,170.72,171.4,170.2,170.78,10487.0,160.3496,160.9883,159.8612,160.4059,10487.0
2020-04-30 10:10:00,170.89,171.08,169.69,169.8,15017.0,160.5092,160.6877,159.3821,159.4855,15017.0
2020-04-30 10:20:00,169.92,169.99,169.0,169.95,25806.0,159.5982,159.6639,158.7341,159.6263,25806.0
2020-04-30 10:30:00,169.91,169.91,168.85,168.85,11243.0,159.5888,159.5888,158.5932,158.5932,11243.0
2020-04-30 10:40:00,168.75,169.06,168.1,168.59,13782.0,158.4992,158.7904,157.8887,158.349,13782.0
2020-04-30 10:50:00,168.62,169.37,168.48,169.1,21952.0,158.3771,159.0816,158.2456,158.828,21952.0
2020-04-30 11:00:00,169.18,169.73,169.14,169.42,16141.0,158.9031,159.4197,158.8655,159.1285,16141.0
2020-04-30 11:10:00,169.51,169.54,168.21,168.22,16446.0,159.2131,159.2412,157.992,158.0014,16446.0
2020-04-30 11:20:00,168.16,168.85,167.91,168.22,21759.0,157.9451,158.5932,157.7103,158.0014,21759.0
2020-04-30 11:30:00,168.23,168.95,168.0,168.95,14094.0,158.0108,158.6871,157.7948,158.6871,14094.0
2020-04-30 11:40:00,169.16,169.81,168.76,168.9,8097.0,158.8843,159.4948,158.5086,158.6401,8097.0
2020-04-30 11:50:00,168.88,168.88,168.08,168.21,15951.0,158.6213,158.6213,157.8699,157.992,15951.0
2020-04-30 12:00:00,168.01,168.05,166.84,167.2,21899.0,157.8042,157.8418,156.7053,157.0434,21899.0
2020-04-30 12:10:00,167.21,167.7,166.86,167.03,19973.0,157.0528,157.513,156.724,156.8837,19973.0
2020-04-30 12:20:00,167.18,167.18,166.07,166.14,14435.0,157.0246,157.0246,155.982,156.0478,14435.0
2020-04-30 12:30:00,166.19,166.19,165.44,165.87,19796.0,156.0947,156.0947,155.3903,155.7942,19796.0
2020-04-30 12:40:00,166.01,167.1,166.01,167.06,5517.0,155.9257,156.9495,155.9257,156.9119,5517.0
2020-04-30 12:50:00,167.21,167.62,167.08,167.31,6495.0,157.0528,157.4379,156.9307,157.1467,6495.0
2020-04-30 13:00:00,167.26,167.27,166.73,167.07,6217.0,157.0997,157.1091,156.6019,156.9213,6217.0
2020-04-30 13:10:00,167.1,167.45,166.97,167.27,5963.0,156.9495,157.2782,156.8274,157.1091,5963.0
2020-04-30 13:20:00,167.29,167.3,166.86,166.99,6594.0,157.1279,157.1373,156.724,156.8461,6594.0
2020-04-30 13:30:00,166.92,167.23,166.47,166.47,6450.0,156.7804,157.0716,156.3577,156.3577,6450.0
2020-04-30 13:40:00,166.42,166.74,166.16,166.64,7890.0,156.3108,156.6113,156.0666,156.5174,7890.0
2020-04-30 13:50:00,166.72,166.91,166.4,166.41,6980.0,156.5926,156.771,156.292,156.3014,6980.0
2020-04-30 14:00:00,166.47,166.74,166.06,166.25,9407.0,156.3577,156.6113,155.9726,156.1511,9407.0
2020-04-30 14:10:00,166.21,166.57,166.14,166.14,5430.0,156.1135,156.4517,156.0478,156.0478,5430.0
2020-04-30 14:20:00,166.06,166.32,165.87,166.04,6396.0,155.9726,156.2168,155.7942,155.9539,6396.0
2020-04-30 14:30:00,166.02,166.26,165.24,165.27,9348.0,155.9351,156.1605,155.2025,155.2306,9348.0
2020-04-30 14:40:00,165.28,165.36,164.73,164.76,8869.0,155.24,155.3152,154.7234,154.7516,8869.0
2020-04-30 14:50:00,164.74,165.0,164.48,164.58,13259.0,154.7328,154.977,154.4886,154.5825,13259.0
2020-04-30 15:00:00,164.53,164.78,164.25,164.42,20614.0,154.5356,154.7704,154.2726,154.4323,20614.0
2020-04-30 15:10:00,164.5,164.68,164.27,164.37,31240.0,154.5074,154.6765,154.2914,154.3853,31240.0
2020-04-30 15:20:00,164.36,165.02,164.26,164.75,25009.0,154.3759,154.9958,154.282,154.7422,25009.0
2020-04-30 15:30:00,164.78,165.06,164.26,164.42,17878.0,154.7704,155.0334,154.282,154.4323,17878.0
2020-04-30 15:40:00,164.44,164.82,164.31,164.5,23428.0,154.451,154.808,154.3289,154.5074,23428.0
2020-04-30 15:50:00,164.55,164.67,163.97,164.09,98276.0,154.5544,154.6671,154.0096,154.1223,98276.0
2020-05-01 09:30:00,158.3,158.89,155.56,158.07,131690.0,148.684,149.2382,146.1105,148.468,131690.0
2020-05-01 09:40:00,158.27,158.34,154.72,155.42,43091.0,148.6558,148.7216,145.3215,145.979,43091.0
2020-05-01 09:50:00,155.43,155.5,152.82,153.35,73957.0,145.9884,146.0541,143.5369,144.0347,73957.0
2020-05-01 10:00:00,153.57,154.91,153.39,153.43,42123.0,144.2414,145.5,144.0723,144.1099,42123.0
2020-05-01 10:10:00,153.17,154.25,152.32,152.97,62059.0,143.8656,144.88,143.0673,143.6778,62059.0
2020-05-01 10:20:00,152.74,152.86,151.4,151.94,38840.0,143.4618,143.5745,142.2032,142.7104,38840.0
2020-05-01 10:30:00,152.04,153.57,151.18,152.66,36189.0,142.8043,144.2414,141.9965,143.3866,36189.0
2020-05-01 10:40:00,152.65,152.8,152.06,152.1,28913.0,143.3772,143.5181,142.8231,142.8606,28913.0
2020-05-01 10:50:00,152.02,154.0,152.01,153.75,44520.0,142.7855,144.6452,142.7761,144.4104,44520.0
2020-05-01 11:00:00,153.71,153.76,152.82,153.17,25513.0,144.3728,144.4198,143.5369,143.8656,25513.0
2020-05-01 11:10:00,153.16,153.21,151.79,151.79,16677.0,143.8563,143.9032,142.5695,142.5695,16677.0
2020-05-01 11:20:00,151.82,152.14,151.16,151.16,12313.0,142.5977,142.8982,141.9777,141.9777,12313.0
2020-05-01 11:30:00,151.21,151.39,150.52,151.39,48372.0,142.0247,142.1938,141.3766,142.1938,48372.0
2020-05-01 11:40:00,151.29,151.49,150.65,150.79,12267.0,142.0999,142.2877,141.4987,141.6302,12267.0
2020-05-01 11:50:00,150.77,150.77,149.74,150.53,35368.0,141.6114,141.6114,140.644,141.386,35368.0
2020-05-01 12:00:00,150.49,150.49,149.32,149.37,27677.0,141.3484,141.3484,140.2495,140.2965,27677.0
2020-05-01 12:10:00,149.49,150.22,149.48,150.17,35952.0,140.4092,141.0948,140.3998,141.0479,35952.0
2020-05-01 12:20:00,150.14,150.32,149.53,149.62,37246.0,141.0197,141.1888,140.4468,140.5313,37246.0
2020-05-01 12:30:00,149.61,149.67,148.9,148.91,49583.0,140.5219,140.5783,139.855,139.8644,49583.0
2020-05-01 12:40:00,148.9,148.97,147.71,148.43,50390.0,139.855,139.9208,138.7373,139.4136,50390.0
2020-05-01 12:50:00,148.59,148.63,148.15,148.53,43656.0,139.5639,139.6014,139.1506,139.5075,43656.0
2020-05-01 13:00:00,148.48,149.67,148.46,149.34,87069.0,139.4605,140.5783,139.4418,140.2683,87069.0
2020-05-01 13:10:00,149.35,149.93,149.23,149.8,50341.0,140.2777,140.8225,140.165,140.7004,50341.0
2020-05-01 13:20:00,149.72,150.51,149.67,150.45,71481.0,140.6252,141.3672,140.5783,141.3109,71481.0
2020-05-01 13:30:00,150.39,150.43,149.66,149.66,46374.0,141.2545,141.2921,140.5689,140.5689,46374.0
2020-05-01 13:40:00,149.61,150.12,149.58,149.84,20654.0,140.5219,141.0009,140.4937,140.7379,20654.0
2020-05-01 13:50:00,149.84,149.96,149.37,149.8,21930.0,140.7379,140.8506,140.2965,140.7004,21930.0
2020-05-01 14:00:00,149.77,149.92,149.17,149.2,21111.0,140.6722,140.8131,140.1086,140.1368,21111.0
2020-05-01 14:10:00,149.27,149.28,148.31,148.4,28707.0,140.2026,140.2119,139.3009,139.3854,28707.0
2020-05-01 14:20:00,148.61,149.84,148.61,149.81,82490.0,139.5826,140.7379,139.5826,140.7098,82490.0
2020-05-01 14:30:00,149.72,149.87,149.58,149.8,18915.0,140.6252,140.7661,140.4937,140.7004,18915.0
2020-05-01 14:40:00,149.78,150.58,149.57,150.44,22856.0,140.6816,141.433,140.4843,141.3015,22856.0
2020-05-01 14:50:00,150.4,151.0,150.23,150.92,32539.0,141.2639,141.8275,141.1042,141.7523,32539.0
2020-05-01 15:00:00,150.88,151.58,150.83,151.08,31234.0,141.7148,142.3722,141.6678,141.9026,31234.0
2020-05-01 15:10:00,150.87,151.13,150.76,151.0,29567.0,141.7054,141.9496,141.602,141.8275,29567.0
2020-05-01 15:20:00,151.02,151.12,150.32,150.32,28381.0,141.8463,141.9402,141.1888,141.1888,28381.0
2020-05-01 15:30:00,150.42,150.5,149.91,150.05,48764.0,141.2827,141.3578,140.8037,140.9352,48764.0
2020-05-01 15:40:00,150.11,150.47,149.87,150.2,94211.0,140.9915,141.3297,140.7661,141.0761,94211.0
2020-05-01 15:50:00,150.17,150.96,149.95,150.33,273201.0,141.0479,141.7899,140.8412,141.1982,273201.0
2020-05-04 09:30:00,149.68,149.68,147.54,148.75,52300.0,140.5876,140.5876,138.5776,139.7141,52300.0
2020-05-04 09:40:00,148.8,150.24,148.55,150.02,26056.0,139.7611,141.1136,139.5263,140.907,26056.0
2020-05-04 09:50:00,150.08,151.04,150.08,150.82,27052.0,140.9634,141.865,140.9634,141.6584,27052.0
2020-05-04 10:00:00,150.84,151.23,149.75,149.77,38573.0,141.6772,142.0435,140.6534,140.6722,38573.0
2020-05-04 10:10:00,149.98,151.23,149.8,150.85,25800.0,140.8694,142.0435,140.7004,141.6866,25800.0
2020-05-04 10:20:00,150.86,151.27,150.24,150.54,49850.0,141.696,142.0811,141.1136,141.3954,49850.0
2020-05-04 10:30:00,150.54,150.83,150.11,150.29,79257.0,141.3954,141.6678,140.9915,141.1606,79257.0
2020-05-04 10:40:00,150.23,151.3,150.13,151.11,57059.0,141.1042,142.1092,141.0103,141.9308,57059.0
2020-05-04 10:50:00,151.14,151.16,150.39,150.49,12346.0,141.959,141.9777,141.2545,141.3484,12346.0
2020-05-04 11:00:00,150.46,150.81,150.3,150.76,21431.0,141.3203,141.649,141.17,141.602,21431.0
2020-05-04 11:10:00,150.7,151.25,150.67,151.24,15933.0,141.5457,142.0623,141.5175,142.0529,15933.0
2020-05-04 11:20:00,151.26,151.57,150.98,151.2,25752.0,142.0717,142.3628,141.8087,142.0153,25752.0
2020-05-04 11:30:00,151.15,151.55,150.91,151.4,8116.0,141.9684,142.3441,141.7429,142.2032,8116.0
2020-05-04 11:40:00,151.41,151.66,151.28,151.37,14065.0,142.2126,142.4474,142.0905,142.175,14065.0
2020-05-04 11:50:00,151.35,151.48,151.0,151.22,9929.0,142.1562,142.2783,141.8275,142.0341,9929.0
2020-05-04 12:00:00,151.28,151.54,151.21,151.31,12585.0,142.0905,142.3347,142.0247,142.1186,12585.0
2020-05-04 12:10:00,151.33,151.52,151.12,151.28,13427.0,142.1374,142.3159,141.9402,142.0905,13427.0
2020-05-04 12:20:00,151.28,151.63,151.24,151.52,14176.0,142.0905,142.4192,142.0529,142.3159,14176.0
2020-05-04 12:30:00,151.52,151.62,150.47,150.47,32456.0,142.3159,142.4098,141.3297,141.3297,32456.0
2020-05-04 12:40:00,150.51,150.53,150.21,150.36,9850.0,141.3672,141.386,141.0855,141.2263,9850.0
2020-05-04 12:50:00,150.36,150.49,150.06,150.08,5590.0,141.2263,141.3484,140.9446,140.9634,5590.0
2020-05-04 13:00:00,150.09,150.41,150.07,150.41,5014.0,140.9727,141.2733,140.954,141.2733,5014.0
2020-05-04 13:10:00,150.39,150.39,149.83,150.07,18220.0,141.2545,141.2545,140.7285,140.954,18220.0
2020-05-04 13:20:00,150.11,150.82,150.11,150.82,14668.0,140.9915,141.6584,140.9915,141.6584,14668.0
2020-05-04 13:30:00,150.86,151.15,150.86,151.01,9460.0,141.696,141.9684,141.696,141.8369,9460.0
2020-05-04 13:40:00,151.04,151.04,150.8,151.02,6651.0,141.865,141.865,141.6396,141.8463,6651.0
2020-05-04 13:50:00,151.02,151.24,150.95,151.1,11464.0,141.8463,142.0529,141.7805,141.9214,11464.0
2020-05-04 14:00:00,151.12,151.21,150.83,150.86,7275.0,141.9402,142.0247,141.6678,141.696,7275.0
2020-05-04 14:10:00,150.86,151.34,150.85,150.95,7728.0,141.696,142.1468,141.6866,141.7805,7728.0
2020-05-04 14:20:00,150.97,151.11,150.84,150.99,9815.0,141.7993,141.9308,141.6772,141.8181,9815.0
2020-05-04 14:30:00,151.02,151.25,150.69,150.73,11429.0,141.8463,142.0623,141.5363,141.5739,11429.0
2020-05-04 14:40:00,150.81,150.93,150.44,150.93,6923.0,141.649,141.7617,141.3015,141.7617,6923.0
2020-05-04 14:50:00,150.97,151.34,150.91,151.28,10499.0,141.7993,142.1468,141.7429,142.0905,10499.0
2020-05-04 15:00:00,151.21,151.26,150.86,151.17,12935.0,142.0247,142.0717,141.696,141.9871,12935.0
2020-05-04 15:10:00,151.21,151.69,151.21,151.59,13985.0,142.0247,142.4756,142.0247,142.3816,13985.0
2020-05-04 15:20:00,151.63,151.96,151.58,151.95,21948.0,142.4192,142.7292,142.3722,142.7198,21948.0
2020-05-04 15:30:00,151.88,152.31,151.8,152.21,23858.0,142.654,143.0579,142.5789,142.964,23858.0
2020-05-04 15:40:00,152.2,152.47,152.02,152.39,30738.0,142.9546,143.2082,142.7855,143.133,30738.0
2020-05-04 15:50:00,152.36,152.87,151.95,152.0,216161.0,143.1049,143.5839,142.7198,142.7667,216161.0
2020-05-05 09:30:00,156.46,158.0,156.08,157.68,118851.0,146.9558,148.4022,146.5989,148.1017,118851.0
2020-05-05 09:40:00,157.72,159.13,157.57,158.69,34387.0,148.1393,149.4636,147.9984,149.0503,34387.0
2020-05-05 09:50:00,158.84,159.84,158.25,159.73,28187.0,149.1912,150.1305,148.6371,150.0272,28187.0
2020-05-05 10:00:00,159.68,160.69,159.68,160.31,52929.0,149.9802,150.9288,149.9802,150.5719,52929.0
2020-05-05 10:10:00,160.29,160.29,159.07,159.98,28160.0,150.5531,150.5531,149.4073,150.262,28160.0
2020-05-05 10:20:00,159.88,160.02,158.79,158.86,24095.0,150.168,150.2995,149.1443,149.21,24095.0
2020-05-05 10:30:00,158.8,159.77,158.8,159.32,28802.0,149.1537,150.0647,149.1537,149.6421,28802.0
2020-05-05 10:40:00,159.44,159.75,159.13,159.2,23169.0,149.7548,150.0459,149.4636,149.5294,23169.0
2020-05-05 10:50:00,159.22,159.24,158.7,158.7,11207.0,149.5481,149.5669,149.0597,149.0597,11207.0
2020-05-05 11:00:00,158.76,159.91,158.69,159.69,66906.0,149.1161,150.1962,149.0503,149.9896,66906.0
2020-05-05 11:10:00,159.69,159.73,158.77,158.82,21265.0,149.9896,150.0272,149.1255,149.1724,21265.0
2020-05-05 11:20:00,158.95,159.82,158.9,159.17,14023.0,149.2945,150.1117,149.2476,149.5012,14023.0
2020-05-05 11:30:00,159.29,159.63,158.91,158.94,25670.0,149.6139,149.9332,149.257,149.2851,25670.0
2020-05-05 11:40:00,158.89,159.83,158.86,159.59,16644.0,149.2382,150.1211,149.21,149.8957,16644.0
2020-05-05 11:50:00,159.57,159.57,159.04,159.25,12680.0,149.8769,149.8769,149.3791,149.5763,12680.0
2020-05-05 12:00:00,159.26,159.47,159.16,159.31,20094.0,149.5857,149.783,149.4918,149.6327,20094.0
2020-05-05 12:10:00,159.31,159.52,159.25,159.41,16921.0,149.6327,149.8299,149.5763,149.7266,16921.0
2020-05-05 12:20:00,159.45,159.46,159.01,159.05,18266.0,149.7642,149.7736,149.3509,149.3885,18266.0
2020-05-05 12:30:00,159.08,159.27,158.04,158.06,25810.0,149.4166,149.5951,148.4398,148.4586,25810.0
2020-05-05 12:40:00,158.15,158.27,157.65,158.0,14019.0,148.5431,148.6558,148.0735,148.4022,14019.0
2020-05-05 12:50:00,157.86,158.52,157.86,158.52,11285.0,148.2708,148.8907,148.2708,148.8907,11285.0
2020-05-05 13:00:00,158.47,158.8,158.01,158.33,17422.0,148.8437,149.1537,148.4116,148.7122,17422.0
2020-05-05 13:10:00,158.39,158.67,158.16,158.61,14121.0,148.7686,149.0316,148.5525,148.9752,14121.0
2020-05-05 13:20:00,158.49,158.86,158.21,158.74,14672.0,148.8625,149.21,148.5995,149.0973,14672.0
2020-05-05 13:30:00,158.93,158.93,158.65,158.75,6830.0,149.2758,149.2758,149.0128,149.1067,6830.0
2020-05-05 13:40:00,158.75,159.07,158.68,158.93,10560.0,149.1067,149.4073,149.0409,149.2758,10560.0
2020-05-05 13:50:00,158.94,158.95,158.71,158.83,19504.0,149.2851,149.2945,149.0691,149.1818,19504.0
2020-05-05 14:00:00,158.8,158.83,158.63,158.63,13822.0,149.1537,149.1818,148.994,148.994,13822.0
2020-05-05 14:10:00,158.58,159.15,158.55,159.11,23452.0,148.947,149.4824,148.9188,149.4448,23452.0
2020-05-05 14:20:00,159.07,159.18,158.86,158.86,11256.0,149.4073,149.5106,149.21,149.21,11256.0
2020-05-05 14:30:00,158.85,158.98,158.65,158.68,8457.0,149.2006,149.3227,149.0128,149.0409,8457.0
2020-05-05 14:40:00,158.66,158.89,158.38,158.74,24464.0,149.0222,149.2382,148.7592,149.0973,24464.0
2020-05-05 14:50:00,158.77,158.99,158.64,158.95,13946.0,149.1255,149.3321,149.0034,149.2945,13946.0
2020-05-05 15:00:00,158.97,158.97,158.53,158.84,18514.0,149.3133,149.3133,148.9001,149.1912,18514.0
2020-05-05 15:10:00,158.87,158.89,158.06,158.11,25790.0,149.2194,149.2382,148.4586,148.5056,25790.0
2020-05-05 15:20:00,158.18,158.18,157.13,157.32,26681.0,148.5713,148.5713,147.5851,147.7636,26681.0
2020-05-05 15:30:00,157.38,157.38,154.87,155.58,54229.0,147.8199,147.8199,145.4624,146.1293,54229.0
2020-05-05 15:40:00,155.51,155.81,153.96,155.74,122161.0,146.0635,146.3453,144.6077,146.2795,122161.0
2020-05-05 15:50:00,155.74,156.82,155.27,155.62,211201.0,146.2795,147.2939,145.8381,146.1668,211201.0
2020-05-06 09:30:00,163.41,166.57,158.46,161.55,184827.0,153.4836,156.4517,148.8343,151.7366,184827.0
2020-05-06 09:40:00,161.61,164.0,160.83,162.69,104060.0,151.793,154.0378,151.0603,152.8074,104060.0
2020-05-06 09:50:00,163.07,163.29,161.5,161.84,76173.0,153.1643,153.3709,151.6896,152.009,76173.0
2020-05-06 10:00:00,161.87,162.99,160.99,162.31,84050.0,152.0372,153.0891,151.2106,152.4504,84050.0
2020-05-06 10:10:00,161.94,164.61,161.94,164.53,56028.0,152.1029,154.6107,152.1029,154.5356,56028.0
2020-05-06 10:20:00,164.54,165.55,164.04,165.45,74117.0,154.545,155.4936,154.0753,155.3997,74117.0
2020-05-06 10:30:00,165.5,166.97,165.22,165.45,43011.0,155.4467,156.8274,155.1837,155.3997,43011.0
2020-05-06 10:40:00,165.49,167.32,164.78,167.29,39327.0,155.4373,157.1561,154.7704,157.1279,39327.0
2020-05-06 10:50:00,167.26,168.19,167.26,167.61,46064.0,157.0997,157.9733,157.0997,157.4285,46064.0
2020-05-06 11:00:00,167.68,168.31,167.0,167.81,80994.0,157.4942,158.086,156.8555,157.6163,80994.0
2020-05-06 11:10:00,167.81,168.16,167.45,167.66,29630.0,157.6163,157.9451,157.2782,157.4755,29630.0
2020-05-06 11:20:00,167.74,168.24,167.52,168.07,26871.0,157.5506,158.0202,157.344,157.8605,26871.0
2020-05-06 11:30:00,167.92,168.22,167.06,167.24,36223.0,157.7197,158.0014,156.9119,157.081,36223.0
2020-05-06 11:40:00,167.24,167.98,166.36,167.57,64485.0,157.081,157.776,156.2544,157.3909,64485.0
2020-05-06 11:50:00,167.49,168.21,166.99,168.02,31482.0,157.3158,157.992,156.8461,157.8136,31482.0
2020-05-06 12:00:00,168.12,168.88,167.81,168.5,25074.0,157.9075,158.6213,157.6163,158.2644,25074.0
2020-05-06 12:10:00,168.59,169.13,168.11,168.92,24771.0,158.349,158.8562,157.8981,158.6589,24771.0
2020-05-06 12:20:00,168.95,169.0,167.71,168.03,45446.0,158.6871,158.7341,157.5224,157.823,45446.0
2020-05-06 12:30:00,167.97,168.53,167.96,168.04,22579.0,157.7666,158.2926,157.7572,157.8324,22579.0
2020-05-06 12:40:00,168.04,168.07,167.38,167.65,13505.0,157.8324,157.8605,157.2125,157.4661,13505.0
2020-05-06 12:50:00,167.64,167.68,165.96,165.96,22378.0,157.4567,157.4942,155.8787,155.8787,22378.0
2020-05-06 13:00:00,166.05,166.06,164.39,164.87,66152.0,155.9633,155.9726,154.4041,154.8549,66152.0
2020-05-06 13:10:00,164.9,166.2,164.3,166.08,54060.0,154.8831,156.1041,154.3196,155.9914,54060.0
2020-05-06 13:20:00,165.98,166.06,164.75,165.0,24236.0,155.8975,155.9726,154.7422,154.977,24236.0
2020-05-06 13:30:00,165.05,165.45,164.37,164.45,22229.0,155.024,155.3997,154.3853,154.4604,22229.0
2020-05-06 13:40:00,164.5,165.25,164.4,165.09,50781.0,154.5074,155.2118,154.4135,155.0616,50781.0
2020-05-06 13:50:00,165.11,166.3,164.79,166.3,58558.0,155.0804,156.1981,154.7798,156.1981,58558.0
2020-05-06 14:00:00,166.3,166.41,165.95,166.0,19218.0,156.1981,156.3014,155.8693,155.9163,19218.0
2020-05-06 14:10:00,165.99,166.89,165.95,166.5,34272.0,155.9069,156.7522,155.8693,156.3859,34272.0
2020-05-06 14:20:00,166.55,167.76,166.55,166.94,41234.0,156.4329,157.5694,156.4329,156.7992,41234.0
2020-05-06 14:30:00,166.94,167.02,166.05,166.21,14071.0,156.7992,156.8743,155.9633,156.1135,14071.0
2020-05-06 14:40:00,166.28,166.29,165.62,165.65,11071.0,156.1793,156.1887,155.5594,155.5875,11071.0
2020-05-06 14:50:00,165.64,165.85,164.67,164.75,17679.0,155.5782,155.7754,154.6671,154.7422,17679.0
2020-05-06 15:00:00,164.68,165.08,164.43,164.74,29278.0,154.6765,155.0522,154.4417,154.7328,29278.0
2020-05-06 15:10:00,164.68,165.2,164.63,164.9,31143.0,154.6765,155.1649,154.6295,154.8831,31143.0
2020-05-06 15:20:00,164.94,165.4,164.58,164.69,31008.0,154.9207,155.3527,154.5825,154.6859,31008.0
2020-05-06 15:30:00,164.65,164.65,163.01,163.08,38537.0,154.6483,154.6483,153.1079,153.1737,38537.0
2020-05-06 15:40:00,163.09,164.06,162.95,163.36,32781.0,153.1831,154.0941,153.0516,153.4367,32781.0
2020-05-06 15:50:00,163.24,164.42,163.24,163.81,110656.0,153.3239,154.4323,153.3239,153.8593,110656.0
2020-05-07 09:30:00,167.18,169.63,167.03,167.77,62730.0,157.0246,159.3258,156.8837,157.5788,62730.0
2020-05-07 09:40:00,167.23,167.73,166.57,167.29,43466.0,157.0716,157.5412,156.4517,157.1279,43466.0
2020-05-07 09:50:00,167.47,167.53,166.39,167.3,24575.0,157.297,157.3533,156.2826,157.1373,24575.0
2020-05-07 10:00:00,167.32,168.0,166.64,167.98,77347.0,157.1561,157.7948,156.5174,157.776,77347.0
2020-05-07 10:10:00,167.76,167.89,166.13,167.28,37998.0,157.5694,157.6915,156.0384,157.1185,37998.0
2020-05-07 10:20:00,167.27,167.51,166.73,167.37,23854.0,157.1091,157.3346,156.6019,157.2031,23854.0
2020-05-07 10:30:00,167.36,167.75,167.29,167.29,13153.0,157.1937,157.56,157.1279,157.1279,13153.0
2020-05-07 10:40:00,167.4,167.82,166.62,166.85,14778.0,157.2312,157.6257,156.4986,156.7147,14778.0
2020-05-07 10:50:00,166.81,167.29,166.56,167.28,13414.0,156.6771,157.1279,156.4423,157.1185,13414.0
2020-05-07 11:00:00,167.32,167.92,167.28,167.72,12763.0,157.1561,157.7197,157.1185,157.5318,12763.0
2020-05-07 11:10:00,167.83,168.9,167.83,168.89,20346.0,157.6351,158.6401,157.6351,158.6307,20346.0
2020-05-07 11:20:00,168.76,169.07,168.35,168.93,25239.0,158.5086,158.7998,158.1235,158.6683,25239.0
2020-05-07 11:30:00,168.9,169.56,168.67,169.36,15895.0,158.6401,159.26,158.4241,159.0722,15895.0
2020-05-07 11:40:00,169.34,169.58,169.16,169.44,27314.0,159.0534,159.2788,158.8843,159.1473,27314.0
2020-05-07 11:50:00,169.58,169.69,169.36,169.43,19299.0,159.2788,159.3821,159.0722,159.1379,19299.0
2020-05-07 12:00:00,169.48,169.54,168.94,168.94,12854.0,159.1849,159.2412,158.6777,158.6777,12854.0
2020-05-07 12:10:00,168.93,169.54,168.87,169.47,12425.0,158.6683,159.2412,158.6119,159.1755,12425.0
2020-05-07 12:20:00,169.49,169.64,168.9,168.92,29967.0,159.1943,159.3352,158.6401,158.6589,29967.0
2020-05-07 12:30:00,168.97,168.98,168.06,168.36,11493.0,158.7059,158.7153,157.8512,158.1329,11493.0
2020-05-07 12:40:00,168.3,168.51,167.89,168.13,16065.0,158.0766,158.2738,157.6915,157.9169,16065.0
2020-05-07 12:50:00,168.23,168.38,167.12,167.12,21331.0,158.0108,158.1517,156.9683,156.9683,21331.0
2020-05-07 13:00:00,167.16,168.25,167.16,168.03,13598.0,157.0058,158.0296,157.0058,157.823,13598.0
2020-05-07 13:10:00,168.08,168.9,167.86,168.6,15248.0,157.8699,158.6401,157.6633,158.3583,15248.0
2020-05-07 13:20:00,168.61,168.84,168.11,168.32,16688.0,158.3677,158.5838,157.8981,158.0954,16688.0
2020-05-07 13:30:00,168.37,168.57,167.86,167.9,9634.0,158.1423,158.3302,157.6633,157.7009,9634.0
2020-05-07 13:40:00,167.87,167.88,167.1,167.15,13100.0,157.6727,157.6821,156.9495,156.9964,13100.0
2020-05-07 13:50:00,167.2,167.32,166.72,167.04,13962.0,157.0434,157.1561,156.5926,156.8931,13962.0
2020-05-07 14:00:00,167.03,167.15,166.43,166.55,13700.0,156.8837,156.9964,156.3202,156.4329,13700.0
2020-05-07 14:10:00,166.52,166.76,166.31,166.33,12897.0,156.4047,156.6301,156.2075,156.2262,12897.0
2020-05-07 14:20:00,166.26,166.26,165.5,165.72,16050.0,156.1605,156.1605,155.4467,155.6533,16050.0
2020-05-07 14:30:00,165.76,166.21,165.72,165.98,16028.0,155.6909,156.1135,155.6533,155.8975,16028.0
2020-05-07 14:40:00,165.89,166.0,165.54,165.93,15236.0,155.813,155.9163,155.4842,155.8505,15236.0
2020-05-07 14:50:00,165.96,166.63,165.91,166.03,18999.0,155.8787,156.508,155.8318,155.9445,18999.0
2020-05-07 15:00:00,165.99,166.1,165.0,165.99,39135.0,155.9069,156.0102,154.977,155.9069,39135.0
2020-05-07 15:10:00,166.03,166.26,164.38,164.57,33526.0,155.9445,156.1605,154.3947,154.5732,33526.0
2020-05-07 15:20:00,164.57,165.13,164.49,165.11,49385.0,154.5732,155.0991,154.498,155.0804,49385.0
2020-05-07 15:30:00,165.11,165.11,164.16,164.18,65667.0,155.0804,155.0804,154.1881,154.2068,65667.0
2020-05-07 15:40:00,164.12,164.36,164.03,164.13,64931.0,154.1505,154.3759,154.066,154.1599,64931.0
2020-05-07 15:50:00,164.03,164.43,163.57,163.69,180614.0,154.066,154.4417,153.6339,153.7466,180614.0
2020-05-08 09:30:00,166.83,167.78,165.68,166.47,43872.0,156.6959,157.5882,155.6157,156.3577,43872.0
2020-05-08 09:40:00,166.93,168.08,166.93,168.06,13561.0,156.7898,157.8699,156.7898,157.8512,13561.0
2020-05-08 09:50:00,168.12,169.68,167.95,169.51,22359.0,157.9075,159.3727,157.7478,159.2131,22359.0
2020-05-08 10:00:00,169.38,169.89,169.26,169.43,36892.0,159.091,159.57,158.9783,159.1379,36892.0
2020-05-08 10:10:00,169.41,170.78,169.24,170.73,46131.0,159.1191,160.4059,158.9595,160.359,46131.0
2020-05-08 10:20:00,170.72,171.45,170.52,171.22,38962.0,160.3496,161.0352,160.1617,160.8192,38962.0
2020-05-08 10:30:00,171.17,171.49,170.29,170.49,18989.0,160.7722,161.0728,159.9457,160.1335,18989.0
2020-05-08 10:40:00,170.48,170.84,170.06,170.06,10043.0,160.1241,160.4623,159.7297,159.7297,10043.0
2020-05-08 10:50:00,169.81,169.86,169.37,169.53,7963.0,159.4948,159.5418,159.0816,159.2319,7963.0
2020-05-08 11:00:00,169.48,170.54,169.18,170.28,14003.0,159.1849,160.1805,158.9031,159.9363,14003.0
2020-05-08 11:10:00,170.3,171.13,170.29,170.86,21551.0,159.9551,160.7347,159.9457,160.4811,21551.0
2020-05-08 11:20:00,170.76,170.89,170.57,170.83,9564.0,160.3871,160.5092,160.2087,160.4529,9564.0
2020-05-08 11:30:00,170.68,171.31,170.68,171.31,14908.0,160.312,160.9037,160.312,160.9037,14908.0
2020-05-08 11:40:00,171.31,171.83,171.15,171.39,17885.0,160.9037,161.3921,160.7534,160.9789,17885.0
2020-05-08 11:50:00,171.12,171.2,170.8,171.0,10239.0,160.7253,160.8004,160.4247,160.6126,10239.0
2020-05-08 12:00:00,171.1,171.5,170.95,171.18,9070.0,160.7065,161.0822,160.5656,160.7816,9070.0
2020-05-08 12:10:00,171.21,171.31,171.0,171.15,6901.0,160.8098,160.9037,160.6126,160.7534,6901.0
2020-05-08 12:20:00,171.1,171.13,170.49,170.66,7447.0,160.7065,160.7347,160.1335,160.2932,7447.0
2020-05-08 12:30:00,170.63,170.91,170.63,170.84,9613.0,160.265,160.528,160.265,160.4623,9613.0
2020-05-08 12:40:00,170.89,171.41,170.86,171.2,9324.0,160.5092,160.9977,160.4811,160.8004,9324.0
2020-05-08 12:50:00,171.32,172.11,171.32,171.56,15937.0,160.9131,161.6551,160.9131,161.1385,15937.0
2020-05-08 13:00:00,171.58,171.65,170.84,170.92,9608.0,161.1573,161.2231,160.4623,160.5374,9608.0
2020-05-08 13:10:00,171.04,171.29,170.89,171.08,6010.0,160.6501,160.8849,160.5092,160.6877,6010.0
2020-05-08 13:20:00,171.02,171.17,170.84,170.86,21609.0,160.6313,160.7722,160.4623,160.4811,21609.0
2020-05-08 13:30:00,170.87,170.99,170.6,170.82,7705.0,160.4905,160.6032,160.2369,160.4435,7705.0
2020-05-08 13:40:00,170.78,170.79,169.87,170.06,20501.0,160.4059,160.4153,159.5512,159.7297,20501.0
2020-05-08 13:50:00,170.17,170.37,170.04,170.22,5570.0,159.833,160.0208,159.7109,159.8799,5570.0
2020-05-08 14:00:00,170.16,170.25,169.85,169.97,12879.0,159.8236,159.9081,159.5324,159.6451,12879.0
2020-05-08 14:10:00,169.95,170.58,169.95,170.4,12660.0,159.6263,160.2181,159.6263,160.049,12660.0
2020-05-08 14:20:00,170.45,170.75,170.44,170.68,8083.0,160.096,160.3777,160.0866,160.312,8083.0
2020-05-08 14:30:00,170.66,170.84,170.58,170.84,11937.0,160.2932,160.4623,160.2181,160.4623,11937.0
2020-05-08 14:40:00,170.84,171.31,170.73,170.75,18564.0,160.4623,160.9037,160.359,160.3777,18564.0
2020-05-08 14:50:00,170.71,171.4,170.63,171.21,23039.0,160.3402,160.9883,160.265,160.8098,23039.0
2020-05-08 15:00:00,171.32,171.83,171.26,171.3,21220.0,160.9131,161.3921,160.8568,160.8943,21220.0
2020-05-08 15:10:00,171.35,171.35,170.59,170.72,23231.0,160.9413,160.9413,160.2275,160.3496,23231.0
2020-05-08 15:20:00,170.74,171.13,170.63,171.11,23623.0,160.3684,160.7347,160.265,160.7159,23623.0
2020-05-08 15:30:00,171.11,171.57,170.92,171.45,23338.0,160.7159,161.1479,160.5374,161.0352,23338.0
2020-05-08 15:40:00,171.43,171.99,171.43,171.85,37492.0,161.0164,161.5424,161.0164,161.4109,37492.0
2020-05-08 15:50:00,171.78,172.39,171.47,171.5,180468.0,161.3452,161.9181,161.054,161.0822,180468.0
2020-05-11 09:30:00,169.19,169.95,168.0,168.72,46780.0,158.9125,159.6263,157.7948,158.4711,46780.0
2020-05-11 09:40:00,168.83,169.57,168.52,168.87,36661.0,158.5744,159.2694,158.2832,158.6119,36661.0
2020-05-11 09:50:00,169.15,169.45,168.0,168.2,33471.0,158.8749,159.1567,157.7948,157.9826,33471.0
2020-05-11 10:00:00,168.15,169.09,168.0,168.57,15879.0,157.9357,158.8186,157.7948,158.3302,15879.0
2020-05-11 10:10:00,168.44,168.44,167.48,167.73,36675.0,158.2081,158.2081,157.3064,157.5412,36675.0
2020-05-11 10:20:00,167.72,168.25,167.66,168.12,24007.0,157.5318,158.0296,157.4755,157.9075,24007.0
2020-05-11 10:30:00,167.96,168.8,167.82,168.22,27894.0,157.7572,158.5462,157.6257,158.0014,27894.0
2020-05-11 10:40:00,168.25,168.7,168.06,168.28,26477.0,158.0296,158.4523,157.8512,158.0578,26477.0
2020-05-11 10:50:00,168.27,168.3,167.46,167.54,30484.0,158.0484,158.0766,157.2876,157.3627,30484.0
2020-05-11 11:00:00,167.57,167.96,167.28,167.84,18237.0,157.3909,157.7572,157.1185,157.6445,18237.0
2020-05-11 11:10:00,167.79,168.12,167.56,167.81,14914.0,157.5976,157.9075,157.3815,157.6163,14914.0
2020-05-11 11:20:00,167.74,168.21,167.73,168.16,11326.0,157.5506,157.992,157.5412,157.9451,11326.0
2020-05-11 11:30:00,168.19,168.6,168.17,168.18,23688.0,157.9733,158.3583,157.9545,157.9639,23688.0
2020-05-11 11:40:00,168.18,168.6,168.08,168.45,17553.0,157.9639,158.3583,157.8699,158.2175,17553.0
2020-05-11 11:50:00,168.39,168.91,168.3,168.89,15624.0,158.1611,158.6495,158.0766,158.6307,15624.0
2020-05-11 12:00:00,168.9,169.17,168.56,168.62,9675.0,158.6401,158.8937,158.3208,158.3771,9675.0
2020-05-11 12:10:00,168.72,168.98,168.71,168.93,5529.0,158.4711,158.7153,158.4617,158.6683,5529.0
2020-05-11 12:20:00,168.92,169.16,168.82,169.16,8310.0,158.6589,158.8843,158.565,158.8843,8310.0
2020-05-11 12:30:00,169.12,169.14,168.98,169.05,11411.0,158.8468,158.8655,158.7153,158.781,11411.0
2020-05-11 12:40:00,169.05,169.27,168.64,168.84,16278.0,158.781,158.9877,158.3959,158.5838,16278.0
2020-05-11 12:50:00,168.9,169.2,168.82,169.05,10310.0,158.6401,158.9219,158.565,158.781,10310.0
2020-05-11 13:00:00,169.07,169.42,168.92,169.41,7400.0,158.7998,159.1285,158.6589,159.1191,7400.0
2020-05-11 13:10:00,169.37,169.39,169.19,169.34,8250.0,159.0816,159.1004,158.9125,159.0534,8250.0
2020-05-11 13:20:00,169.38,169.59,169.33,169.46,7676.0,159.091,159.2882,159.044,159.1661,7676.0
2020-05-11 13:30:00,169.51,169.7,168.88,169.47,22556.0,159.2131,159.3915,158.6213,159.1755,22556.0
2020-05-11 13:40:00,169.43,169.54,168.74,168.81,11601.0,159.1379,159.2412,158.4898,158.5556,11601.0
2020-05-11 13:50:00,168.74,169.13,168.71,169.02,9266.0,158.4898,158.8562,158.4617,158.7528,9266.0
2020-05-11 14:00:00,169.0,169.07,168.79,168.96,10235.0,158.7341,158.7998,158.5368,158.6965,10235.0
2020-05-11 14:10:00,168.93,169.0,168.76,168.95,9627.0,158.6683,158.7341,158.5086,158.6871,9627.0
2020-05-11 14:20:00,168.97,169.13,168.74,168.82,9861.0,158.7059,158.8562,158.4898,158.565,9861.0
2020-05-11 14:30:00,168.76,169.1,168.72,168.93,17339.0,158.5086,158.828,158.4711,158.6683,17339.0
2020-05-11 14:40:00,168.92,169.38,168.9,169.33,13386.0,158.6589,159.091,158.6401,159.044,13386.0
2020-05-11 14:50:00,169.39,169.48,169.27,169.34,8483.0,159.1004,159.1849,158.9877,159.0534,8483.0
2020-05-11 15:00:00,169.36,169.75,169.31,169.71,11127.0,159.0722,159.4385,159.0252,159.4009,11127.0
2020-05-11 15:10:00,169.84,169.95,169.66,169.82,10704.0,159.523,159.6263,159.354,159.5042,10704.0
2020-05-11 15:20:00,169.78,169.84,169.43,169.6,7773.0,159.4667,159.523,159.1379,159.2976,7773.0
2020-05-11 15:30:00,169.55,169.68,169.14,169.46,16388.0,159.2506,159.3727,158.8655,159.1661,16388.0
2020-05-11 15:40:00,169.45,169.67,169.33,169.46,23326.0,159.1567,159.3634,159.044,159.1661,23326.0
2020-05-11 15:50:00,169.41,169.53,168.8,168.82,94979.0,159.1191,159.2319,158.5462,158.565,94979.0
2020-05-12 09:30:00,170.14,170.63,169.22,169.56,19440.0,159.8048,160.265,158.9407,159.26,19440.0
2020-05-12 09:40:00,169.32,169.54,168.64,168.78,14874.0,159.0346,159.2412,158.3959,158.5274,14874.0
2020-05-12 09:50:00,168.93,169.27,168.03,168.99,26824.0,158.6683,158.9877,157.823,158.7247,26824.0
2020-05-12 10:00:00,169.22,169.7,169.03,169.1,16325.0,158.9407,159.3915,158.7622,158.828,16325.0
2020-05-12 10:10:00,169.35,170.1,169.02,170.1,5279.0,159.0628,159.7672,158.7528,159.7672,5279.0
2020-05-12 10:20:00,170.12,170.47,169.94,170.03,14259.0,159.786,160.1148,159.617,159.7015,14259.0
2020-05-12 10:30:00,170.0,171.2,169.99,170.61,9220.0,159.6733,160.8004,159.6639,160.2463,9220.0
2020-05-12 10:40:00,170.6,171.11,170.13,170.14,5544.0,160.2369,160.7159,159.7954,159.8048,5544.0
2020-05-12 10:50:00,170.13,170.8,170.07,170.51,23804.0,159.7954,160.4247,159.7391,160.1523,23804.0
2020-05-12 11:00:00,170.27,170.5,169.91,170.31,13624.0,159.9269,160.1429,159.5888,159.9645,13624.0
2020-05-12 11:10:00,170.29,170.29,169.65,169.7,4284.0,159.9457,159.9457,159.3446,159.3915,4284.0
2020-05-12 11:20:00,169.91,170.54,169.91,170.14,16052.0,159.5888,160.1805,159.5888,159.8048,16052.0
2020-05-12 11:30:00,170.26,170.33,169.9,169.97,2375.0,159.9175,159.9833,159.5794,159.6451,2375.0
2020-05-12 11:40:00,169.98,170.22,169.78,169.78,3404.0,159.6545,159.8799,159.4667,159.4667,3404.0
2020-05-12 11:50:00,170.02,170.2,169.9,170.17,4200.0,159.6921,159.8612,159.5794,159.833,4200.0
2020-05-12 12:00:00,170.17,170.26,170.13,170.13,3300.0,159.833,159.9175,159.7954,159.7954,3300.0
2020-05-12 12:10:00,170.13,170.22,169.93,170.14,4063.0,159.7954,159.8799,159.6076,159.8048,4063.0
2020-05-12 12:20:00,170.16,170.5,170.16,170.5,3939.0,159.8236,160.1429,159.8236,160.1429,3939.0
2020-05-12 12:30:00,170.49,170.75,170.48,170.68,2700.0,160.1335,160.3777,160.1241,160.312,2700.0
2020-05-12 12:40:00,170.62,170.85,170.62,170.85,5248.0,160.2556,160.4717,160.2556,160.4717,5248.0
2020-05-12 12:50:00,170.66,171.08,170.63,170.97,5744.0,160.2932,160.6877,160.265,160.5844,5744.0
2020-05-12 13:00:00,171.0,171.0,170.6,170.91,5100.0,160.6126,160.6126,160.2369,160.528,5100.0
2020-05-12 13:10:00,170.84,170.84,170.1,170.12,21992.0,160.4623,160.4623,159.7672,159.786,21992.0
2020-05-12 13:20:00,170.06,170.14,169.29,169.31,13131.0,159.7297,159.8048,159.0064,159.0252,13131.0
2020-05-12 13:30:00,169.31,169.41,168.76,168.93,42758.0,159.0252,159.1191,158.5086,158.6683,42758.0
2020-05-12 13:40:00,168.92,169.26,168.5,169.22,41871.0,158.6589,158.9783,158.2644,158.9407,41871.0
2020-05-12 13:50:00,169.1,169.58,169.1,169.45,10724.0,158.828,159.2788,158.828,159.1567,10724.0
2020-05-12 14:00:00,169.47,169.74,169.35,169.58,5080.0,159.1755,159.4291,159.0628,159.2788,5080.0
2020-05-12 14:10:00,169.55,169.84,168.85,168.85,5137.0,159.2506,159.523,158.5932,158.5932,5137.0
2020-05-12 14:20:00,169.23,169.53,169.17,169.47,6901.0,158.9501,159.2319,158.8937,159.1755,6901.0
2020-05-12 14:30:00,169.26,169.64,169.16,169.57,4325.0,158.9783,159.3352,158.8843,159.2694,4325.0
2020-05-12 14:40:00,169.53,169.53,168.92,169.41,8673.0,159.2319,159.2319,158.6589,159.1191,8673.0
2020-05-12 14:50:00,169.38,169.82,169.32,169.67,12517.0,159.091,159.5042,159.0346,159.3634,12517.0
2020-05-12 15:00:00,169.66,169.77,169.54,169.66,10209.0,159.354,159.4573,159.2412,159.354,10209.0
2020-05-12 15:10:00,169.61,169.62,168.56,168.59,9466.0,159.307,159.3164,158.3208,158.349,9466.0
2020-05-12 15:20:00,168.57,168.63,167.95,168.07,12810.0,158.3302,158.3865,157.7478,157.8605,12810.0
2020-05-12 15:30:00,168.05,168.05,167.44,167.75,21548.0,157.8418,157.8418,157.2688,157.56,21548.0
2020-05-12 15:40:00,167.72,167.72,166.8,166.84,41609.0,157.5318,157.5318,156.6677,156.7053,41609.0
2020-05-12 15:50:00,166.76,166.76,165.41,165.42,135940.0,156.6301,156.6301,155.3621,155.3715,135940.0
2020-05-13 09:30:00,165.37,166.56,164.24,165.37,43127.0,155.3246,156.4423,154.2632,155.3246,43127.0
2020-05-13 09:40:00,165.26,165.48,164.15,164.87,71411.0,155.2212,155.4279,154.1787,154.8549,71411.0
2020-05-13 09:50:00,164.87,166.03,164.75,165.86,35601.0,154.8549,155.9445,154.7422,155.7848,35601.0
2020-05-13 10:00:00,166.0,167.72,166.0,167.5,43952.0,155.9163,157.5318,155.9163,157.3252,43952.0
2020-05-13 10:10:00,167.5,168.32,167.33,167.58,85563.0,157.3252,158.0954,157.1655,157.4003,85563.0
2020-05-13 10:20:00,167.59,168.23,166.49,168.07,21600.0,157.4097,158.0108,156.3765,157.8605,21600.0
2020-05-13 10:30:00,167.94,168.61,167.76,167.9,42692.0,157.7384,158.3677,157.5694,157.7009,42692.0
2020-05-13 10:40:00,168.02,168.18,166.63,166.74,23020.0,157.8136,157.9639,156.508,156.6113,23020.0
2020-05-13 10:50:00,166.75,166.99,165.39,165.47,20519.0,156.6207,156.8461,155.3433,155.4185,20519.0
2020-05-13 11:00:00,165.53,165.76,165.06,165.15,18241.0,155.4748,155.6909,155.0334,155.1179,18241.0
2020-05-13 11:10:00,165.19,166.59,165.19,165.62,47757.0,155.1555,156.4704,155.1555,155.5594,47757.0
2020-05-13 11:20:00,165.64,165.64,164.23,164.63,8563.0,155.5782,155.5782,154.2538,154.6295,8563.0
2020-05-13 11:30:00,164.63,165.05,163.71,164.31,12559.0,154.6295,155.024,153.7654,154.3289,12559.0
2020-05-13 11:40:00,164.29,164.38,163.51,163.51,22937.0,154.3102,154.3947,153.5775,153.5775,22937.0
2020-05-13 11:50:00,163.72,164.23,163.39,163.81,61217.0,153.7748,154.2538,153.4648,153.8593,61217.0
2020-05-13 12:00:00,163.9,164.28,163.17,163.17,38231.0,153.9439,154.3008,153.2582,153.2582,38231.0
2020-05-13 12:10:00,163.4,163.7,161.99,162.33,26194.0,153.4742,153.756,152.1499,152.4692,26194.0
2020-05-13 12:20:00,162.35,163.97,162.25,163.85,24857.0,152.488,154.0096,152.3941,153.8969,24857.0
2020-05-13 12:30:00,163.9,164.23,163.21,163.53,15984.0,153.9439,154.2538,153.2958,153.5963,15984.0
2020-05-13 12:40:00,163.46,163.64,162.86,163.43,10000.0,153.5306,153.6996,152.967,153.5024,10000.0
2020-05-13 12:50:00,163.6,163.69,163.07,163.27,9573.0,153.6621,153.7466,153.1643,153.3521,9573.0
2020-05-13 13:00:00,163.41,163.49,161.76,161.76,16662.0,153.4836,153.5588,151.9338,151.9338,16662.0
2020-05-13 13:10:00,161.97,162.56,161.86,162.11,10500.0,152.1311,152.6853,152.0278,152.2626,10500.0
2020-05-13 13:20:00,162.13,162.37,161.88,162.25,9250.0,152.2814,152.5068,152.0466,152.3941,9250.0
2020-05-13 13:30:00,162.17,162.37,161.93,162.37,10140.0,152.3189,152.5068,152.0935,152.5068,10140.0
2020-05-13 13:40:00,162.55,162.55,161.82,162.06,6034.0,152.6759,152.6759,151.9902,152.2156,6034.0
2020-05-13 13:50:00,162.14,162.14,161.41,161.51,9400.0,152.2908,152.2908,151.6051,151.699,9400.0
2020-05-13 14:00:00,161.41,161.41,160.65,161.18,13313.0,151.6051,151.6051,150.8913,151.3891,13313.0
2020-05-13 14:10:00,161.2,162.14,161.1,161.86,26183.0,151.4079,152.2908,151.3139,152.0278,26183.0
2020-05-13 14:20:00,161.93,162.36,161.59,161.66,13245.0,152.0935,152.4974,151.7742,151.8399,13245.0
2020-05-13 14:30:00,161.72,162.25,161.55,161.77,16348.0,151.8963,152.3941,151.7366,151.9432,16348.0
2020-05-13 14:40:00,161.88,162.08,161.48,162.03,13500.0,152.0466,152.2344,151.6709,152.1874,13500.0
2020-05-13 14:50:00,162.07,162.42,161.73,162.31,32859.0,152.225,152.5538,151.9057,152.4504,32859.0
2020-05-13 15:00:00,162.25,163.6,162.21,163.19,52415.0,152.3941,153.6621,152.3565,153.277,52415.0
2020-05-13 15:10:00,163.26,163.41,162.7,162.86,30197.0,153.3427,153.4836,152.8167,152.967,30197.0
2020-05-13 15:20:00,162.97,163.17,162.07,162.94,37767.0,153.0703,153.2582,152.225,153.0422,37767.0
2020-05-13 15:30:00,162.88,163.4,162.61,163.11,43984.0,152.9858,153.4742,152.7322,153.2018,43984.0
2020-05-13 15:40:00,163.16,163.82,162.86,163.65,58680.0,153.2488,153.8687,152.967,153.709,58680.0
2020-05-13 15:50:00,163.7,165.09,163.68,163.98,162559.0,153.756,155.0616,153.7372,154.019,162559.0
2020-05-14 09:30:00,161.84,162.98,161.18,161.59,49833.0,152.009,153.0797,151.3891,151.7742,49833.0
2020-05-14 09:40:00,161.54,161.55,159.82,159.82,27112.0,151.7272,151.7366,150.1117,150.1117,27112.0
2020-05-14 09:50:00,159.88,160.07,158.89,159.69,24723.0,150.168,150.3465,149.2382,149.9896,24723.0
2020-05-14 10:00:00,159.75,161.33,159.56,161.33,25654.0,150.0459,151.53,149.8675,151.53,25654.0
2020-05-14 10:10:00,161.22,162.7,161.22,162.7,47809.0,151.4266,152.8167,151.4266,152.8167,47809.0
2020-05-14 10:20:00,162.64,162.75,161.44,161.61,23867.0,152.7604,152.8637,151.6333,151.793,23867.0
2020-05-14 10:30:00,161.63,163.29,161.62,162.95,23556.0,151.8117,153.3709,151.8024,153.0516,23556.0
2020-05-14 10:40:00,162.94,164.57,162.37,164.47,42150.0,153.0422,154.5732,152.5068,154.4792,42150.0
2020-05-14 10:50:00,164.64,165.82,164.39,164.4,51418.0,154.6389,155.7472,154.4041,154.4135,51418.0
2020-05-14 11:00:00,164.33,166.16,164.19,166.05,20743.0,154.3477,156.0666,154.2162,155.9633,20743.0
2020-05-14 11:10:00,165.89,168.65,165.88,168.16,69392.0,155.813,158.4053,155.8036,157.9451,69392.0
2020-05-14 11:20:00,168.16,168.61,166.43,166.76,55196.0,157.9451,158.3677,156.3202,156.6301,55196.0
2020-05-14 11:30:00,166.73,167.06,165.81,165.83,13948.0,156.6019,156.9119,155.7378,155.7566,13948.0
2020-05-14 11:40:00,165.69,165.82,164.87,165.04,18261.0,155.6251,155.7472,154.8549,155.0146,18261.0
2020-05-14 11:50:00,164.97,165.17,163.77,163.93,27160.0,154.9489,155.1367,153.8217,153.972,27160.0
2020-05-14 12:00:00,164.0,164.12,162.82,162.99,27550.0,154.0378,154.1505,152.9295,153.0891,27550.0
2020-05-14 12:10:00,162.83,163.4,162.72,163.0,15791.0,152.9388,153.4742,152.8355,153.0985,15791.0
2020-05-14 12:20:00,163.09,165.28,163.0,164.75,123601.0,153.1831,155.24,153.0985,154.7422,123601.0
2020-05-14 12:30:00,164.81,165.88,164.79,165.17,25347.0,154.7986,155.8036,154.7798,155.1367,25347.0
2020-05-14 12:40:00,165.09,165.24,164.69,164.86,6723.0,155.0616,155.2025,154.6859,154.8455,6723.0
2020-05-14 12:50:00,164.78,166.45,164.78,166.42,6112.0,154.7704,156.339,154.7704,156.3108,6112.0
2020-05-14 13:00:00,166.5,166.5,165.73,166.1,7664.0,156.3859,156.3859,155.6627,156.0102,7664.0
2020-05-14 13:10:00,165.98,166.4,165.84,166.34,10491.0,155.8975,156.292,155.766,156.2356,10491.0
2020-05-14 13:20:00,166.6,166.68,166.25,166.63,7785.0,156.4798,156.555,156.1511,156.508,7785.0
2020-05-14 13:30:00,166.59,166.93,166.18,166.38,10463.0,156.4704,156.7898,156.0854,156.2732,10463.0
2020-05-14 13:40:00,166.37,166.5,166.0,166.23,9920.0,156.2638,156.3859,155.9163,156.1323,9920.0
2020-05-14 13:50:00,166.18,166.21,165.35,165.43,6753.0,156.0854,156.1135,155.3058,155.3809,6753.0
2020-05-14 14:00:00,165.41,165.47,164.49,164.59,8062.0,155.3621,155.4185,154.498,154.5919,8062.0
2020-05-14 14:10:00,164.61,165.24,164.57,165.09,6760.0,154.6107,155.2025,154.5732,155.0616,6760.0
2020-05-14 14:20:00,165.09,165.56,165.09,165.56,7566.0,155.0616,155.503,155.0616,155.503,7566.0
2020-05-14 14:30:00,165.56,165.73,164.71,164.74,7474.0,155.503,155.6627,154.7046,154.7328,7474.0
2020-05-14 14:40:00,164.74,168.52,164.45,168.05,91006.0,154.7328,158.2832,154.4604,157.8418,91006.0
2020-05-14 14:50:00,168.06,172.34,167.9,172.18,117969.0,157.8512,161.8712,157.7009,161.7209,117969.0
2020-05-14 15:00:00,171.89,174.52,171.55,173.97,196797.0,161.4485,163.9187,161.1292,163.4021,196797.0
2020-05-14 15:10:00,173.94,175.34,173.27,174.14,138386.0,163.374,164.6889,162.7447,163.5618,138386.0
2020-05-14 15:20:00,174.07,175.7,173.42,175.66,74983.0,163.4961,165.0271,162.8856,164.9895,74983.0
2020-05-14 15:30:00,175.64,175.91,174.82,175.66,119427.0,164.9707,165.2243,164.2005,164.9895,119427.0
2020-05-14 15:40:00,175.55,175.78,174.52,175.62,94918.0,164.8862,165.1022,163.9187,164.9519,94918.0
2020-05-14 15:50:00,175.8,176.96,175.64,176.75,263703.0,165.121,166.2105,164.9707,166.0133,263703.0
2020-05-15 09:30:00,168.03,168.7,166.01,167.12,182700.0,158.6242,159.2567,156.7173,157.7651,182700.0
2020-05-15 09:40:00,167.28,168.49,165.98,166.56,85375.0,157.9162,159.0585,156.689,157.2365,85375.0
2020-05-15 09:50:00,166.57,167.5,166.21,167.39,71716.0,157.2459,158.1239,156.9061,158.02,71716.0
2020-05-15 10:00:00,167.29,168.49,167.25,168.49,71071.0,157.9256,159.0585,157.8879,159.0585,71071.0
2020-05-15 10:10:00,168.37,169.5,168.34,168.53,67209.0,158.9452,160.0119,158.9168,159.0962,67209.0
2020-05-15 10:20:00,168.81,169.04,168.01,168.86,90138.0,159.3605,159.5777,158.6053,159.4077,90138.0
2020-05-15 10:30:00,168.64,169.87,168.48,169.47,60253.0,159.2001,160.3612,159.049,159.9836,60253.0
2020-05-15 10:40:00,169.5,169.73,169.0,169.71,27189.0,160.0119,160.229,159.5399,160.2102,27189.0
2020-05-15 10:50:00,169.69,169.87,168.31,168.9,82618.0,160.1913,160.3612,158.8885,159.4455,82618.0
2020-05-15 11:00:00,168.87,168.87,166.91,167.88,93086.0,159.4172,159.4172,157.5669,158.4826,93086.0
2020-05-15 11:10:00,167.81,168.75,167.57,168.24,70389.0,158.4165,159.3039,158.19,158.8224,70389.0
2020-05-15 11:20:00,168.24,169.04,168.14,168.42,42210.0,158.8224,159.5777,158.728,158.9924,42210.0
2020-05-15 11:30:00,168.43,168.85,167.79,167.88,18439.0,159.0018,159.3983,158.3976,158.4826,18439.0
2020-05-15 11:40:00,167.92,168.1,167.13,167.34,37917.0,158.5204,158.6903,157.7746,157.9728,37917.0
2020-05-15 11:50:00,167.28,168.19,167.18,167.77,19810.0,157.9162,158.7752,157.8218,158.3788,19810.0
2020-05-15 12:00:00,167.66,168.98,167.66,168.95,33862.0,158.2749,159.521,158.2749,159.4927,33862.0
2020-05-15 12:10:00,168.9,169.01,168.56,168.72,26370.0,159.4455,159.5493,159.1245,159.2756,26370.0
2020-05-15 12:20:00,168.84,170.2,168.84,169.89,32827.0,159.3889,160.6727,159.3889,160.3801,32827.0
2020-05-15 12:30:00,169.95,170.99,169.78,170.3,32348.0,160.4367,161.4185,160.2762,160.7671,32348.0
2020-05-15 12:40:00,170.25,170.62,169.55,169.68,18550.0,160.7199,161.0692,160.0591,160.1818,18550.0
2020-05-15 12:50:00,169.74,170.16,169.56,169.62,22682.0,160.2385,160.635,160.0686,160.1252,22682.0
2020-05-15 13:00:00,169.69,170.57,169.69,170.51,19478.0,160.1913,161.022,160.1913,160.9654,19478.0
2020-05-15 13:10:00,170.59,170.84,170.13,170.13,15258.0,161.0409,161.2769,160.6067,160.6067,15258.0
2020-05-15 13:20:00,170.16,170.66,170.11,170.56,22776.0,160.635,161.107,160.5878,161.0126,22776.0
2020-05-15 13:30:00,170.55,170.62,169.95,170.13,16644.0,161.0031,161.0692,160.4367,160.6067,16644.0
2020-05-15 13:40:00,170.18,170.3,169.68,169.92,27128.0,160.6539,160.7671,160.1818,160.4084,27128.0
2020-05-15 13:50:00,169.84,170.83,169.82,170.72,20322.0,160.3329,161.2675,160.314,161.1636,20322.0
2020-05-15 14:00:00,170.71,171.62,170.71,171.04,25302.0,161.1542,162.0132,161.1542,161.4657,25302.0
2020-05-15 14:10:00,171.04,171.17,170.08,170.91,42876.0,161.4657,161.5884,160.5594,161.343,42876.0
2020-05-15 14:20:00,171.04,171.61,170.92,171.33,26940.0,161.4657,162.0038,161.3524,161.7395,26940.0
2020-05-15 14:30:00,171.43,171.43,170.64,170.92,22595.0,161.8339,161.8339,161.0881,161.3524,22595.0
2020-05-15 14:40:00,170.84,171.04,170.6,170.95,27183.0,161.2769,161.4657,161.0503,161.3807,27183.0
2020-05-15 14:50:00,170.95,171.0,169.85,169.91,29409.0,161.3807,161.428,160.3423,160.399,29409.0
2020-05-15 15:00:00,169.9,170.57,169.56,170.55,43613.0,160.3895,161.022,160.0686,161.0031,43613.0
2020-05-15 15:10:00,170.55,170.64,170.11,170.36,70798.0,161.0031,161.0881,160.5878,160.8238,70798.0
2020-05-15 15:20:00,170.39,170.45,169.66,169.82,46753.0,160.8521,160.9087,160.163,160.314,46753.0
2020-05-15 15:30:00,169.81,169.98,168.52,168.65,57243.0,160.3046,160.465,159.0868,159.2095,57243.0
2020-05-15 15:40:00,168.68,168.87,168.14,168.8,76220.0,159.2378,159.4172,158.728,159.3511,76220.0
2020-05-15 15:50:00,168.71,168.8,166.87,167.43,337210.0,159.2661,159.3511,157.5291,158.0578,337210.0
2020-05-18 09:30:00,171.81,173.47,171.27,171.9,48702.0,162.1926,163.7597,161.6828,162.2776,48702.0
2020-05-18 09:40:00,172.1,172.22,170.79,171.58,42450.0,162.4664,162.5797,161.2297,161.9755,42450.0
2020-05-18 09:50:00,171.65,171.65,168.86,169.39,37862.0,162.0416,162.0416,159.4077,159.9081,37862.0
2020-05-18 10:00:00,169.31,170.84,169.12,170.3,36408.0,159.8326,161.2769,159.6532,160.7671,36408.0
2020-05-18 10:10:00,170.41,170.56,169.21,169.53,27170.0,160.871,161.0126,159.7381,160.0402,27170.0
2020-05-18 10:20:00,169.55,169.82,168.78,169.27,36827.0,160.0591,160.314,159.3322,159.7948,36827.0
2020-05-18 10:30:00,169.28,169.92,169.11,169.13,9375.0,159.8042,160.4084,159.6437,159.6626,9375.0
2020-05-18 10:40:00,169.22,170.07,169.22,169.83,14684.0,159.7476,160.55,159.7476,160.3234,14684.0
2020-05-18 10:50:00,169.93,171.12,169.82,170.8,16418.0,160.4178,161.5412,160.314,161.2391,16418.0
2020-05-18 11:00:00,170.84,170.88,170.19,170.47,11696.0,161.2769,161.3147,160.6633,160.9276,11696.0
2020-05-18 11:10:00,170.41,170.5,170.11,170.41,8556.0,160.871,160.9559,160.5878,160.871,8556.0
2020-05-18 11:20:00,170.34,170.67,169.85,169.86,12896.0,160.8049,161.1164,160.3423,160.3518,12896.0
2020-05-18 11:30:00,169.93,170.19,169.6,169.62,9428.0,160.4178,160.6633,160.1063,160.1252,9428.0
2020-05-18 11:40:00,169.61,169.91,169.39,169.58,7750.0,160.1158,160.399,159.9081,160.0874,7750.0
2020-05-18 11:50:00,169.67,169.92,169.44,169.58,12799.0,160.1724,160.4084,159.9553,160.0874,12799.0
2020-05-18 12:00:00,169.6,169.89,169.41,169.7,9604.0,160.1063,160.3801,159.927,160.2007,9604.0
2020-05-18 12:10:00,169.69,169.72,169.03,169.05,10083.0,160.1913,160.2196,159.5682,159.5871,10083.0
2020-05-18 12:20:00,169.04,169.28,168.8,169.28,10918.0,159.5777,159.8042,159.3511,159.8042,10918.0
2020-05-18 12:30:00,169.27,169.67,169.19,169.67,11570.0,159.7948,160.1724,159.7193,160.1724,11570.0
2020-05-18 12:40:00,169.69,169.78,169.13,169.31,16036.0,160.1913,160.2762,159.6626,159.8326,16036.0
2020-05-18 12:50:00,169.33,169.96,169.3,169.83,8966.0,159.8514,160.4462,159.8231,160.3234,8966.0
2020-05-18 13:00:00,169.96,170.2,169.86,170.2,15364.0,160.4462,160.6727,160.3518,160.6727,15364.0
2020-05-18 13:10:00,170.24,170.99,170.15,170.99,19851.0,160.7105,161.4185,160.6255,161.4185,19851.0
2020-05-18 13:20:00,170.95,172.27,170.95,172.27,24648.0,161.3807,162.6269,161.3807,162.6269,24648.0
2020-05-18 13:30:00,172.33,173.0,172.08,173.0,33809.0,162.6835,163.316,162.4475,163.316,33809.0
2020-05-18 13:40:00,173.07,173.21,171.73,171.73,33534.0,163.3821,163.5142,162.1171,162.1171,33534.0
2020-05-18 13:50:00,171.85,171.94,171.27,171.5,11138.0,162.2304,162.3153,161.6828,161.9,11138.0
2020-05-18 14:00:00,171.51,171.94,171.44,171.45,10085.0,161.9094,162.3153,161.8433,161.8528,10085.0
2020-05-18 14:10:00,171.41,171.48,171.11,171.14,10753.0,161.815,161.8811,161.5318,161.5601,10753.0
2020-05-18 14:20:00,171.16,171.33,170.91,171.26,10916.0,161.579,161.7395,161.343,161.6734,10916.0
2020-05-18 14:30:00,171.24,171.6,171.16,171.21,8144.0,161.6545,161.9944,161.579,161.6262,8144.0
2020-05-18 14:40:00,171.34,171.59,171.3,171.37,10122.0,161.7489,161.9849,161.7112,161.7772,10122.0
2020-05-18 14:50:00,171.3,171.37,170.93,171.25,14756.0,161.7112,161.7772,161.3619,161.664,14756.0
2020-05-18 15:00:00,171.29,171.7,171.29,171.51,10927.0,161.7017,162.0888,161.7017,161.9094,10927.0
2020-05-18 15:10:00,171.55,171.77,171.31,171.47,13264.0,161.9472,162.1548,161.7206,161.8716,13264.0
2020-05-18 15:20:00,171.44,171.97,171.44,171.94,27162.0,161.8433,162.3437,161.8433,162.3153,27162.0
2020-05-18 15:30:00,171.96,172.56,171.96,172.18,28642.0,162.3342,162.9006,162.3342,162.5419,28642.0
2020-05-18 15:40:00,172.23,172.74,171.92,172.5,50056.0,162.5891,163.0706,162.2965,162.844,50056.0
2020-05-18 15:50:00,172.56,172.97,172.18,172.32,118035.0,162.9006,163.2877,162.5419,162.6741,118035.0
2020-05-19 09:30:00,172.21,174.65,171.14,174.21,43977.0,162.5702,164.8736,161.5601,164.4583,43977.0
2020-05-19 09:40:00,174.24,174.54,172.93,172.98,13686.0,164.4866,164.7698,163.2499,163.2971,13686.0
2020-05-19 09:50:00,172.77,174.85,172.77,174.03,23306.0,163.0989,165.0624,163.0989,164.2883,23306.0
2020-05-19 10:00:00,173.97,175.58,173.82,175.24,29796.0,164.2317,165.7516,164.0901,165.4306,29796.0
2020-05-19 10:10:00,175.35,175.58,174.76,174.81,16800.0,165.5345,165.7516,164.9775,165.0247,16800.0
2020-05-19 10:20:00,174.85,175.75,174.38,175.75,39519.0,165.0624,165.9121,164.6187,165.9121,39519.0
2020-05-19 10:30:00,175.96,176.15,175.17,175.46,29458.0,166.1103,166.2897,165.3645,165.6383,29458.0
2020-05-19 10:40:00,175.39,175.39,174.65,175.24,9859.0,165.5722,165.5722,164.8736,165.4306,9859.0
2020-05-19 10:50:00,175.29,175.8,175.1,175.5,15678.0,165.4778,165.9593,165.2984,165.6761,15678.0
2020-05-19 11:00:00,175.46,175.84,175.18,175.34,8315.0,165.6383,165.997,165.374,165.525,8315.0
2020-05-19 11:10:00,175.43,175.5,175.01,175.39,8793.0,165.61,165.6761,165.2135,165.5722,8793.0
2020-05-19 11:20:00,175.34,175.35,174.19,174.59,23276.0,165.525,165.5345,164.4394,164.817,23276.0
2020-05-19 11:30:00,174.73,175.29,174.64,174.89,13445.0,164.9492,165.4778,164.8642,165.1002,13445.0
2020-05-19 11:40:00,175.16,175.22,174.7,175.01,6327.0,165.3551,165.4117,164.9208,165.2135,6327.0
2020-05-19 11:50:00,175.06,175.22,174.87,175.03,5981.0,165.2607,165.4117,165.0813,165.2324,5981.0
2020-05-19 12:00:00,175.0,175.39,174.81,175.39,6487.0,165.204,165.5722,165.0247,165.5722,6487.0
2020-05-19 12:10:00,175.33,175.38,174.68,174.85,8018.0,165.5156,165.5628,164.902,165.0624,8018.0
2020-05-19 12:20:00,174.86,175.33,174.77,175.2,10185.0,165.0719,165.5156,164.9869,165.3928,10185.0
2020-05-19 12:30:00,175.09,176.33,175.05,176.21,23343.0,165.289,166.4596,165.2512,166.3463,23343.0
2020-05-19 12:40:00,176.27,176.64,176.27,176.48,7326.0,166.403,166.7522,166.403,166.6012,7326.0
2020-05-19 12:50:00,176.52,176.74,176.31,176.63,10699.0,166.639,166.8466,166.4407,166.7428,10699.0
2020-05-19 13:00:00,176.62,176.84,176.31,176.73,5970.0,166.7334,166.941,166.4407,166.8372,5970.0
2020-05-19 13:10:00,176.69,176.93,176.62,176.93,6417.0,166.7994,167.026,166.7334,167.026,6417.0
2020-05-19 13:20:00,176.96,177.63,176.86,177.37,29668.0,167.0543,167.6868,166.9599,167.4414,29668.0
2020-05-19 13:30:00,177.29,177.38,177.01,177.15,13556.0,167.3659,167.4508,167.1015,167.2337,13556.0
2020-05-19 13:40:00,177.23,177.29,177.04,177.11,7543.0,167.3092,167.3659,167.1299,167.1959,7543.0
2020-05-19 13:50:00,177.06,177.18,176.89,177.16,9318.0,167.1487,167.262,166.9882,167.2431,9318.0
2020-05-19 14:00:00,177.18,177.21,176.46,176.69,11033.0,167.262,167.2903,166.5823,166.7994,11033.0
2020-05-19 14:10:00,176.66,176.71,176.33,176.5,7909.0,166.7711,166.8183,166.4596,166.6201,7909.0
2020-05-19 14:20:00,176.53,176.63,176.31,176.34,6128.0,166.6484,166.7428,166.4407,166.469,6128.0
2020-05-19 14:30:00,176.36,176.72,176.32,176.65,5850.0,166.4879,166.8278,166.4502,166.7617,5850.0
2020-05-19 14:40:00,176.66,176.76,176.5,176.64,6428.0,166.7711,166.8655,166.6201,166.7522,6428.0
2020-05-19 14:50:00,176.6,176.66,174.82,174.82,17573.0,166.7145,166.7711,165.0341,165.0341,17573.0
2020-05-19 15:00:00,174.92,175.16,174.4,175.04,24332.0,165.1285,165.3551,164.6376,165.2418,24332.0
2020-05-19 15:10:00,175.02,175.66,174.58,174.58,11346.0,165.2229,165.8271,164.8076,164.8076,11346.0
2020-05-19 15:20:00,174.68,174.91,174.17,174.81,10727.0,164.902,165.1191,164.4205,165.0247,10727.0
2020-05-19 15:30:00,174.69,174.87,173.91,174.28,22771.0,164.9114,165.0813,164.1751,164.5243,22771.0
2020-05-19 15:40:00,174.2,174.55,173.78,173.95,26743.0,164.4488,164.7792,164.0523,164.2128,26743.0
2020-05-19 15:50:00,173.99,174.0,172.36,172.37,80695.0,164.2506,164.26,162.7118,162.7213,80695.0
2020-05-20 09:30:00,175.65,176.41,174.97,176.26,45891.0,165.8177,166.5351,165.1757,166.3935,45891.0
2020-05-20 09:40:00,175.96,176.62,175.25,176.42,31836.0,166.1103,166.7334,165.44,166.5446,31836.0
2020-05-20 09:50:00,176.39,177.32,176.33,177.01,8517.0,166.5162,167.3942,166.4596,167.1015,8517.0
2020-05-20 10:00:00,177.24,177.9,177.0,177.61,16928.0,167.3187,167.9417,167.0921,167.6679,16928.0
2020-05-20 10:10:00,177.56,178.26,177.44,178.26,25682.0,167.6207,168.2816,167.5075,168.2816,25682.0
2020-05-20 10:20:00,178.3,178.56,177.99,178.32,13140.0,168.3193,168.5648,168.0267,168.3382,13140.0
2020-05-20 10:30:00,178.39,178.83,178.26,178.73,9798.0,168.4043,168.8197,168.2816,168.7252,9798.0
2020-05-20 10:40:00,178.82,179.15,178.7,178.97,11896.0,168.8102,169.1217,168.6969,168.9518,11896.0
2020-05-20 10:50:00,179.05,179.23,178.76,179.19,54447.0,169.0273,169.1973,168.7536,169.1595,54447.0
2020-05-20 11:00:00,179.2,179.65,178.79,179.22,9048.0,169.1689,169.5938,168.7819,169.1878,9048.0
2020-05-20 11:10:00,179.12,179.56,178.92,179.56,63189.0,169.0934,169.5088,168.9046,169.5088,63189.0
2020-05-20 11:20:00,179.61,179.98,179.61,179.92,24548.0,169.556,169.9053,169.556,169.8486,24548.0
2020-05-20 11:30:00,179.88,180.21,179.86,180.0,28838.0,169.8109,170.1224,169.792,169.9242,28838.0
2020-05-20 11:40:00,180.0,180.09,179.89,180.01,22045.0,169.9242,170.0091,169.8203,169.9336,22045.0
2020-05-20 11:50:00,179.96,179.98,178.81,178.94,12196.0,169.8864,169.9053,168.8008,168.9235,12196.0
2020-05-20 12:00:00,178.94,179.07,178.16,178.17,5397.0,168.9235,169.0462,168.1872,168.1966,5397.0
2020-05-20 12:10:00,177.79,178.03,177.37,177.65,14711.0,167.8379,168.0644,167.4414,167.7057,14711.0
2020-05-20 12:20:00,177.78,177.87,177.05,177.11,14906.0,167.8284,167.9134,167.1393,167.1959,14906.0
2020-05-20 12:30:00,177.27,177.62,177.16,177.38,14007.0,167.347,167.6774,167.2431,167.4508,14007.0
2020-05-20 12:40:00,177.36,177.36,176.57,176.88,8151.0,167.4319,167.4319,166.6862,166.9788,8151.0
2020-05-20 12:50:00,177.09,177.15,176.62,176.97,4659.0,167.1771,167.2337,166.7334,167.0638,4659.0
2020-05-20 13:00:00,177.04,177.55,176.95,177.11,21282.0,167.1299,167.6113,167.0449,167.1959,21282.0
2020-05-20 13:10:00,177.11,177.56,177.1,177.52,20773.0,167.1959,167.6207,167.1865,167.583,20773.0
2020-05-20 13:20:00,177.54,177.84,177.45,177.49,26660.0,167.6019,167.8851,167.5169,167.5547,26660.0
2020-05-20 13:30:00,177.61,177.87,177.47,177.82,3915.0,167.6679,167.9134,167.5358,167.8662,3915.0
2020-05-20 13:40:00,177.84,178.35,177.77,178.12,11164.0,167.8851,168.3665,167.819,168.1494,11164.0
2020-05-20 13:50:00,178.03,178.03,177.83,177.83,9345.0,168.0644,168.0644,167.8756,167.8756,9345.0
2020-05-20 14:00:00,177.9,177.98,177.11,177.47,11926.0,167.9417,168.0172,167.1959,167.5358,11926.0
2020-05-20 14:10:00,177.13,177.18,176.61,176.81,9261.0,167.2148,167.262,166.7239,166.9127,9261.0
2020-05-20 14:20:00,176.7,176.93,176.19,176.47,14197.0,166.8089,167.026,166.3274,166.5918,14197.0
2020-05-20 14:30:00,176.47,177.01,176.28,176.94,9586.0,166.5918,167.1015,166.4124,167.0354,9586.0
2020-05-20 14:40:00,176.93,177.29,176.79,177.29,8066.0,167.026,167.3659,166.8938,167.3659,8066.0
2020-05-20 14:50:00,177.27,177.53,177.18,177.19,21880.0,167.347,167.5924,167.262,167.2715,21880.0
2020-05-20 15:00:00,177.16,177.3,176.84,177.0,11094.0,167.2431,167.3753,166.941,167.0921,11094.0
2020-05-20 15:10:00,177.11,177.18,176.58,177.07,24018.0,167.1959,167.262,166.6956,167.1582,24018.0
2020-05-20 15:20:00,177.11,177.44,176.99,177.43,11639.0,167.1959,167.5075,167.0826,167.498,11639.0
2020-05-20 15:30:00,177.39,177.54,176.94,177.49,18573.0,167.4603,167.6019,167.0354,167.5547,18573.0
2020-05-20 15:40:00,177.46,177.55,176.71,176.71,28369.0,167.5263,167.6113,166.8183,166.8183,28369.0
2020-05-20 15:50:00,176.75,177.93,176.75,177.92,87320.0,166.8561,167.97,166.8561,167.9606,87320.0
2020-05-21 09:30:00,176.13,177.15,175.15,176.95,43049.0,166.2708,167.2337,165.3456,167.0449,43049.0
2020-05-21 09:40:00,176.99,177.25,175.94,176.2,9593.0,167.0826,167.3281,166.0914,166.3369,9593.0
2020-05-21 09:50:00,176.06,176.06,174.51,175.55,28599.0,166.2047,166.2047,164.7415,165.7233,28599.0
2020-05-21 10:00:00,175.69,176.24,175.05,175.51,9669.0,165.8554,166.3746,165.2512,165.6855,9669.0
2020-05-21 10:10:00,175.62,175.85,174.87,175.01,28509.0,165.7893,166.0065,165.0813,165.2135,28509.0
2020-05-21 10:20:00,175.03,175.5,174.67,175.25,21888.0,165.2324,165.6761,164.8925,165.44,21888.0
2020-05-21 10:30:00,175.0,175.0,172.75,172.75,28419.0,165.204,165.204,163.08,163.08,28419.0
2020-05-21 10:40:00,172.78,173.81,172.77,173.71,23580.0,163.1083,164.0807,163.0989,163.9863,23580.0
2020-05-21 10:50:00,173.87,174.59,173.57,174.44,17352.0,164.1373,164.817,163.8541,164.6754,17352.0
2020-05-21 11:00:00,174.26,174.26,172.94,173.18,6543.0,164.5055,164.5055,163.2594,163.4859,6543.0
2020-05-21 11:10:00,173.08,173.36,172.3,172.3,4762.0,163.3915,163.6558,162.6552,162.6552,4762.0
2020-05-21 11:20:00,172.73,172.84,172.31,172.72,8162.0,163.0611,163.165,162.6646,163.0517,8162.0
2020-05-21 11:30:00,172.84,173.46,172.84,173.35,16643.0,163.165,163.7502,163.165,163.6464,16643.0
2020-05-21 11:40:00,173.34,173.95,173.34,173.95,7856.0,163.637,164.2128,163.637,164.2128,7856.0
2020-05-21 11:50:00,173.99,174.2,173.7,173.7,10470.0,164.2506,164.4488,163.9768,163.9768,10470.0
2020-05-21 12:00:00,173.86,174.76,173.86,174.58,5762.0,164.1279,164.9775,164.1279,164.8076,5762.0
2020-05-21 12:10:00,174.41,174.85,174.12,174.74,8379.0,164.6471,165.0624,164.3733,164.9586,8379.0
2020-05-21 12:20:00,174.57,175.11,174.33,174.6,5779.0,164.7981,165.3079,164.5715,164.8264,5779.0
2020-05-21 12:30:00,174.34,174.56,173.95,173.95,5693.0,164.581,164.7887,164.2128,164.2128,5693.0
2020-05-21 12:40:00,174.08,174.39,174.0,174.12,8169.0,164.3355,164.6282,164.26,164.3733,8169.0
2020-05-21 12:50:00,174.04,174.25,173.29,173.39,4321.0,164.2978,164.496,163.5898,163.6842,4321.0
2020-05-21 13:00:00,173.53,174.17,173.24,173.66,10652.0,163.8163,164.4205,163.5426,163.9391,10652.0
2020-05-21 13:10:00,173.65,174.04,173.42,173.89,3574.0,163.9296,164.2978,163.7125,164.1562,3574.0
2020-05-21 13:20:00,173.79,173.92,173.47,173.91,5800.0,164.0618,164.1845,163.7597,164.1751,5800.0
2020-05-21 13:30:00,173.93,173.93,173.46,173.59,4525.0,164.1939,164.1939,163.7502,163.873,4525.0
2020-05-21 13:40:00,173.46,173.5,173.16,173.44,4230.0,163.7502,163.788,163.467,163.7314,4230.0
2020-05-21 13:50:00,173.4,173.64,173.31,173.43,3417.0,163.6936,163.9202,163.6086,163.7219,3417.0
2020-05-21 14:00:00,173.51,173.84,173.46,173.63,2808.0,163.7974,164.109,163.7502,163.9107,2808.0
2020-05-21 14:10:00,173.59,173.78,173.5,173.55,3591.0,163.873,164.0523,163.788,163.8352,3591.0
2020-05-21 14:20:00,173.57,173.86,173.5,173.52,4447.0,163.8541,164.1279,163.788,163.8069,4447.0
2020-05-21 14:30:00,173.55,173.71,172.66,172.84,8021.0,163.8352,163.9863,162.995,163.165,8021.0
2020-05-21 14:40:00,172.93,172.93,172.14,172.14,4619.0,163.2499,163.2499,162.5041,162.5041,4619.0
2020-05-21 14:50:00,172.15,172.49,171.86,172.49,7103.0,162.5136,162.8345,162.2398,162.8345,7103.0
2020-05-21 15:00:00,172.47,172.8,172.11,172.36,9614.0,162.8157,163.1272,162.4758,162.7118,9614.0
2020-05-21 15:10:00,172.43,172.44,171.91,172.44,12069.0,162.7779,162.7873,162.287,162.7873,12069.0
2020-05-21 15:20:00,172.4,172.97,172.29,172.84,23755.0,162.7496,163.2877,162.6457,163.165,23755.0
2020-05-21 15:30:00,172.87,173.29,172.71,173.2,21557.0,163.1933,163.5898,163.0422,163.5048,21557.0
2020-05-21 15:40:00,173.09,173.38,172.88,172.92,14276.0,163.401,163.6747,163.2027,163.2405,14276.0
2020-05-21 15:50:00,173.03,173.15,172.32,172.44,70043.0,163.3443,163.4576,162.6741,162.7873,70043.0
2020-05-22 09:30:00,173.77,173.77,170.4,170.61,28526.0,164.0429,164.0429,160.8615,161.0598,28526.0
2020-05-22 09:40:00,170.79,171.52,170.78,171.19,9700.0,161.2297,161.9188,161.2203,161.6073,9700.0
2020-05-22 09:50:00,171.18,172.21,171.17,171.81,17945.0,161.5979,162.5702,161.5884,162.1926,17945.0
2020-05-22 10:00:00,171.5,171.57,170.9,171.44,8246.0,161.9,161.966,161.3335,161.8433,8246.0
2020-05-22 10:10:00,171.52,172.1,171.21,171.54,13471.0,161.9188,162.4664,161.6262,161.9377,13471.0
2020-05-22 10:20:00,171.47,173.06,171.46,172.84,18836.0,161.8716,163.3726,161.8622,163.165,18836.0
2020-05-22 10:30:00,172.9,173.44,172.77,173.37,12537.0,163.2216,163.7314,163.0989,163.6653,12537.0
2020-05-22 10:40:00,173.43,173.97,173.28,173.37,8720.0,163.7219,164.2317,163.5803,163.6653,8720.0
2020-05-22 10:50:00,172.97,173.13,172.26,172.39,11169.0,163.2877,163.4387,162.6174,162.7401,11169.0
2020-05-22 11:00:00,172.41,172.96,172.41,172.57,5584.0,162.759,163.2782,162.759,162.9101,5584.0
2020-05-22 11:10:00,172.47,172.88,172.26,172.63,5102.0,162.8157,163.2027,162.6174,162.9667,5102.0
2020-05-22 11:20:00,172.48,172.48,171.93,172.19,4495.0,162.8251,162.8251,162.3059,162.5513,4495.0
2020-05-22 11:30:00,172.19,172.96,171.98,172.84,3924.0,162.5513,163.2782,162.3531,163.165,3924.0
2020-05-22 11:40:00,172.82,172.82,172.37,172.54,4000.0,163.1461,163.1461,162.7213,162.8817,4000.0
2020-05-22 11:50:00,172.42,172.71,172.38,172.7,3885.0,162.7685,163.0422,162.7307,163.0328,3885.0
2020-05-22 12:00:00,172.8,173.2,172.71,172.83,6300.0,163.1272,163.5048,163.0422,163.1555,6300.0
2020-05-22 12:10:00,172.83,172.94,172.7,172.9,2400.0,163.1555,163.2594,163.0328,163.2216,2400.0
2020-05-22 12:20:00,172.95,173.37,172.87,173.24,8796.0,163.2688,163.6653,163.1933,163.5426,8796.0
2020-05-22 12:30:00,173.14,173.26,172.86,173.05,5204.0,163.4482,163.5614,163.1838,163.3632,5204.0
2020-05-22 12:40:00,173.07,173.17,172.92,172.94,2607.0,163.3821,163.4765,163.2405,163.2594,2607.0
2020-05-22 12:50:00,173.03,173.14,172.83,172.87,1912.0,163.3443,163.4482,163.1555,163.1933,1912.0
2020-05-22 13:00:00,173.04,173.37,173.0,173.34,8795.0,163.3538,163.6653,163.316,163.637,8795.0
2020-05-22 13:10:00,173.24,173.32,173.23,173.24,2244.0,163.5426,163.6181,163.5331,163.5426,2244.0
2020-05-22 13:20:00,173.24,173.57,173.24,173.57,2100.0,163.5426,163.8541,163.5426,163.8541,2100.0
2020-05-22 13:30:00,173.64,173.64,172.91,173.01,7600.0,163.9202,163.9202,163.231,163.3254,7600.0
2020-05-22 13:40:00,173.07,173.21,172.62,172.65,3422.0,163.3821,163.5142,162.9573,162.9856,3422.0
2020-05-22 13:50:00,172.6,173.02,172.24,173.02,10344.0,162.9384,163.3349,162.5985,163.3349,10344.0
2020-05-22 14:00:00,172.92,172.93,172.74,172.85,5584.0,163.2405,163.2499,163.0706,163.1744,5584.0
2020-05-22 14:10:00,172.97,173.0,172.59,172.7,6336.0,163.2877,163.316,162.9289,163.0328,6336.0
2020-05-22 14:20:00,172.67,172.78,172.59,172.71,3216.0,163.0045,163.1083,162.9289,163.0422,3216.0
2020-05-22 14:30:00,172.74,173.21,172.74,172.95,5978.0,163.0706,163.5142,163.0706,163.2688,5978.0
2020-05-22 14:40:00,172.92,172.92,172.3,172.47,20213.0,163.2405,163.2405,162.6552,162.8157,20213.0
2020-05-22 14:50:00,172.51,172.92,172.2,172.92,5027.0,162.8534,163.2405,162.5608,163.2405,5027.0
2020-05-22 15:00:00,172.88,172.89,172.56,172.83,7784.0,163.2027,163.2122,162.9006,163.1555,7784.0
2020-05-22 15:10:00,172.8,173.0,172.76,172.81,18600.0,163.1272,163.316,163.0894,163.1366,18600.0
2020-05-22 15:20:00,172.78,172.81,172.21,172.31,11649.0,163.1083,163.1366,162.5702,162.6646,11649.0
2020-05-22 15:30:00,172.36,172.4,172.01,172.06,12434.0,162.7118,162.7496,162.3814,162.4286,12434.0
2020-05-22 15:40:00,172.09,172.81,172.04,172.8,23555.0,162.4569,163.1366,162.4097,163.1272,23555.0
2020-05-22 15:50:00,172.83,173.13,172.57,173.0,45378.0,163.1555,163.4387,162.9101,163.316,45378.0
2020-05-26 09:30:00,176.91,178.55,176.32,177.87,50666.0,167.0071,168.5553,166.4502,167.9134,50666.0
2020-05-26 09:40:00,177.82,179.09,177.41,178.27,49980.0,167.8662,169.0651,167.4791,168.291,49980.0
2020-05-26 09:50:00,178.18,178.19,175.88,176.38,39673.0,168.206,168.2155,166.0348,166.5068,39673.0
2020-05-26 10:00:00,176.55,177.48,176.26,177.29,19950.0,166.6673,167.5452,166.3935,167.3659,19950.0
2020-05-26 10:10:00,177.34,177.98,176.9,177.49,37567.0,167.4131,168.0172,166.9977,167.5547,37567.0
2020-05-26 10:20:00,177.48,177.88,177.31,177.46,16087.0,167.5452,167.9228,167.3847,167.5263,16087.0
2020-05-26 10:30:00,177.41,177.73,177.2,177.27,16386.0,167.4791,167.7812,167.2809,167.347,16386.0
2020-05-26 10:40:00,177.28,177.46,176.39,177.05,34726.0,167.3564,167.5263,166.5162,167.1393,34726.0
2020-05-26 10:50:00,177.24,177.41,177.08,177.15,13354.0,167.3187,167.4791,167.1676,167.2337,13354.0
2020-05-26 11:00:00,177.19,177.53,177.04,177.14,15154.0,167.2715,167.5924,167.1299,167.2243,15154.0
2020-05-26 11:10:00,177.08,177.42,176.66,176.73,11266.0,167.1676,167.4886,166.7711,166.8372,11266.0
2020-05-26 11:20:00,176.56,176.68,175.37,175.64,13932.0,166.6767,166.79,165.5533,165.8082,13932.0
2020-05-26 11:30:00,175.63,175.74,175.18,175.55,9591.0,165.7988,165.9026,165.374,165.7233,9591.0
2020-05-26 11:40:00,175.59,175.65,174.84,175.02,24191.0,165.761,165.8177,165.053,165.2229,24191.0
2020-05-26 11:50:00,174.96,175.48,174.69,175.48,27446.0,165.1663,165.6572,164.9114,165.6572,27446.0
2020-05-26 12:00:00,175.53,176.27,175.53,176.01,8216.0,165.7044,166.403,165.7044,166.1575,8216.0
2020-05-26 12:10:00,176.0,176.68,176.0,176.21,14340.0,166.1481,166.79,166.1481,166.3463,14340.0
2020-05-26 12:20:00,176.13,176.79,176.13,176.74,12085.0,166.2708,166.8938,166.2708,166.8466,12085.0
2020-05-26 12:30:00,176.73,178.55,176.67,178.24,161931.0,166.8372,168.5553,166.7806,168.2627,161931.0
2020-05-26 12:40:00,178.29,179.76,178.2,179.74,116570.0,168.3099,169.6976,168.2249,169.6787,116570.0
2020-05-26 12:50:00,179.72,179.85,178.5,179.18,50271.0,169.6598,169.7826,168.5081,169.1501,50271.0
2020-05-26 13:00:00,179.23,179.96,178.92,179.58,55075.0,169.1973,169.8864,168.9046,169.5277,55075.0
2020-05-26 13:10:00,179.59,179.82,179.41,179.47,30248.0,169.5371,169.7542,169.3672,169.4238,30248.0
2020-05-26 13:20:00,179.24,180.06,179.24,179.64,26419.0,169.2067,169.9808,169.2067,169.5843,26419.0
2020-05-26 13:30:00,179.59,180.3,179.47,180.14,23163.0,169.5371,170.2074,169.4238,170.0563,23163.0
2020-05-26 13:40:00,180.12,180.13,179.5,179.52,15679.0,170.0374,170.0469,169.4521,169.471,15679.0
2020-05-26 13:50:00,179.53,179.87,179.43,179.8,21315.0,169.4805,169.8014,169.3861,169.7354,21315.0
2020-05-26 14:00:00,179.75,180.0,179.58,179.78,11076.0,169.6882,169.9242,169.5277,169.7165,11076.0
2020-05-26 14:10:00,179.81,179.95,179.66,179.91,11581.0,169.7448,169.877,169.6032,169.8392,11581.0
2020-05-26 14:20:00,179.98,180.33,179.94,179.94,17904.0,169.9053,170.2357,169.8675,169.8675,17904.0
2020-05-26 14:30:00,179.92,180.13,179.75,179.76,17357.0,169.8486,170.0469,169.6882,169.6976,17357.0
2020-05-26 14:40:00,179.75,179.86,179.44,179.63,14964.0,169.6882,169.792,169.3955,169.5749,14964.0
2020-05-26 14:50:00,179.64,179.7,179.28,179.61,19882.0,169.5843,169.641,169.2445,169.556,19882.0
2020-05-26 15:00:00,179.63,179.8,179.27,179.32,10908.0,169.5749,169.7354,169.235,169.2822,10908.0
2020-05-26 15:10:00,179.34,179.45,178.78,178.84,27924.0,169.3011,169.4049,168.7725,168.8291,27924.0
2020-05-26 15:20:00,178.87,179.24,178.77,178.81,18465.0,168.8574,169.2067,168.763,168.8008,18465.0
2020-05-26 15:30:00,178.79,178.92,177.61,177.69,36114.0,168.7819,168.9046,167.6679,167.7435,36114.0
2020-05-26 15:40:00,177.66,177.66,176.17,176.33,63366.0,167.7151,167.7151,166.3086,166.4596,63366.0
2020-05-26 15:50:00,176.42,176.83,175.9,176.64,105068.0,166.5446,166.9316,166.0537,166.7522,105068.0
2020-05-27 09:30:00,177.67,178.9,176.51,177.7,43340.0,167.7246,168.8857,166.6295,167.7529,43340.0
2020-05-27 09:40:00,177.76,178.0,175.3,175.35,38758.0,167.8095,168.0361,165.4873,165.5345,38758.0
2020-05-27 09:50:00,175.61,176.12,174.89,175.17,26177.0,165.7799,166.2613,165.1002,165.3645,26177.0
2020-05-27 10:00:00,175.1,175.11,174.15,174.73,42908.0,165.2984,165.3079,164.4016,164.9492,42908.0
2020-05-27 10:10:00,174.86,175.23,174.51,175.06,24536.0,165.0719,165.4212,164.7415,165.2607,24536.0
2020-05-27 10:20:00,175.13,175.13,173.2,173.38,37531.0,165.3268,165.3268,163.5048,163.6747,37531.0
2020-05-27 10:30:00,173.65,174.14,171.9,172.0,25251.0,163.9296,164.3922,162.2776,162.372,25251.0
2020-05-27 10:40:00,171.83,171.91,170.72,170.75,26699.0,162.2115,162.287,161.1636,161.1919,26699.0
2020-05-27 10:50:00,170.61,170.95,170.14,170.55,12092.0,161.0598,161.3807,160.6161,161.0031,12092.0
2020-05-27 11:00:00,170.33,170.33,169.05,169.81,59044.0,160.7955,160.7955,159.5871,160.3046,59044.0
2020-05-27 11:10:00,169.79,170.28,168.75,170.21,31561.0,160.2857,160.7483,159.3039,160.6822,31561.0
2020-05-27 11:20:00,170.23,170.47,169.5,169.74,17470.0,160.7011,160.9276,160.0119,160.2385,17470.0
2020-05-27 11:30:00,169.74,170.05,168.24,168.82,31746.0,160.2385,160.5311,158.8224,159.37,31746.0
2020-05-27 11:40:00,168.74,170.47,168.74,170.47,32443.0,159.2945,160.9276,159.2945,160.9276,32443.0
2020-05-27 11:50:00,170.32,170.57,169.71,170.37,9292.0,160.786,161.022,160.2102,160.8332,9292.0
2020-05-27 12:00:00,170.24,171.19,170.01,171.18,7571.0,160.7105,161.6073,160.4934,161.5979,7571.0
2020-05-27 12:10:00,171.15,171.47,170.93,171.07,6320.0,161.5696,161.8716,161.3619,161.494,6320.0
2020-05-27 12:20:00,171.14,171.35,170.92,170.98,11695.0,161.5601,161.7584,161.3524,161.4091,11695.0
2020-05-27 12:30:00,171.11,171.61,171.0,171.36,6820.0,161.5318,162.0038,161.428,161.7678,6820.0
2020-05-27 12:40:00,171.27,171.9,171.23,171.69,9027.0,161.6828,162.2776,161.6451,162.0793,9027.0
2020-05-27 12:50:00,171.77,171.93,171.57,171.64,11548.0,162.1548,162.3059,161.966,162.0321,11548.0
2020-05-27 13:00:00,171.57,171.9,170.9,171.87,9364.0,161.966,162.2776,161.3335,162.2493,9364.0
2020-05-27 13:10:00,171.85,171.86,171.3,171.76,8540.0,162.2304,162.2398,161.7112,162.1454,8540.0
2020-05-27 13:20:00,171.75,172.05,171.57,172.05,43709.0,162.136,162.4192,161.966,162.4192,43709.0
2020-05-27 13:30:00,171.95,173.6,171.81,173.6,41585.0,162.3248,163.8824,162.1926,163.8824,41585.0
2020-05-27 13:40:00,173.66,174.21,173.19,173.95,14059.0,163.9391,164.4583,163.4954,164.2128,14059.0
2020-05-27 13:50:00,173.95,174.14,172.84,173.05,69470.0,164.2128,164.3922,163.165,163.3632,69470.0
2020-05-27 14:00:00,172.96,173.65,172.81,173.53,26412.0,163.2782,163.9296,163.1366,163.8163,26412.0
2020-05-27 14:10:00,173.65,174.4,173.46,174.35,27394.0,163.9296,164.6376,163.7502,164.5904,27394.0
2020-05-27 14:20:00,174.36,174.48,173.65,174.08,12954.0,164.5999,164.7132,163.9296,164.3355,12954.0
2020-05-27 14:30:00,174.02,174.53,174.01,174.34,8000.0,164.2789,164.7604,164.2695,164.581,8000.0
2020-05-27 14:40:00,174.43,174.93,174.07,174.81,21754.0,164.6659,165.138,164.3261,165.0247,21754.0
2020-05-27 14:50:00,174.86,176.05,174.64,175.82,17446.0,165.0719,166.1953,164.8642,165.9781,17446.0
2020-05-27 15:00:00,175.76,175.96,175.26,175.42,12897.0,165.9215,166.1103,165.4495,165.6005,12897.0
2020-05-27 15:10:00,175.5,175.59,175.31,175.36,14538.0,165.6761,165.761,165.4967,165.5439,14538.0
2020-05-27 15:20:00,175.43,175.59,175.2,175.46,18040.0,165.61,165.761,165.3928,165.6383,18040.0
2020-05-27 15:30:00,175.38,175.43,174.65,175.34,17590.0,165.5628,165.61,164.8736,165.525,17590.0
2020-05-27 15:40:00,175.29,175.93,175.25,175.62,46103.0,165.4778,166.082,165.44,165.7893,46103.0
2020-05-27 15:50:00,175.88,177.07,175.87,176.74,122764.0,166.0348,167.1582,166.0253,166.8466,122764.0
2020-05-28 09:30:00,177.66,177.66,174.9,175.0,30902.0,167.7151,167.7151,165.1096,165.204,30902.0
2020-05-28 09:40:00,174.61,176.49,174.36,175.1,15615.0,164.8359,166.6106,164.5999,165.2984,15615.0
2020-05-28 09:50:00,175.22,175.92,174.75,175.9,19175.0,165.4117,166.0725,164.968,166.0537,19175.0
2020-05-28 10:00:00,175.76,177.1,175.4,176.3,28703.0,165.9215,167.1865,165.5817,166.4313,28703.0
2020-05-28 10:10:00,176.16,176.86,175.94,176.61,21115.0,166.2991,166.9599,166.0914,166.7239,21115.0
2020-05-28 10:20:00,176.49,177.26,176.49,177.12,14417.0,166.6106,167.3375,166.6106,167.2054,14417.0
2020-05-28 10:30:00,177.18,177.44,176.47,177.01,10151.0,167.262,167.5075,166.5918,167.1015,10151.0
2020-05-28 10:40:00,177.21,177.96,177.21,177.92,17605.0,167.2903,167.9984,167.2903,167.9606,17605.0
2020-05-28 10:50:00,177.8,177.8,176.79,177.7,38704.0,167.8473,167.8473,166.8938,167.7529,38704.0
2020-05-28 11:00:00,177.52,177.93,177.08,177.17,14092.0,167.583,167.97,167.1676,167.2526,14092.0
2020-05-28 11:10:00,177.09,177.27,176.78,177.18,8931.0,167.1771,167.347,166.8844,167.262,8931.0
2020-05-28 11:20:00,176.99,177.55,176.82,177.55,4399.0,167.0826,167.6113,166.9222,167.6113,4399.0
2020-05-28 11:30:00,177.51,177.51,176.91,177.12,5972.0,167.5735,167.5735,167.0071,167.2054,5972.0
2020-05-28 11:40:00,177.03,178.18,176.91,178.03,9686.0,167.1204,168.206,167.0071,168.0644,9686.0
2020-05-28 11:50:00,178.0,178.79,177.64,178.55,8250.0,168.0361,168.7819,167.6963,168.5553,8250.0
2020-05-28 12:00:00,178.67,179.56,178.67,179.25,12769.0,168.6686,169.5088,168.6686,169.2161,12769.0
2020-05-28 12:10:00,179.28,179.57,179.14,179.45,6200.0,169.2445,169.5182,169.1123,169.4049,6200.0
2020-05-28 12:20:00,179.35,179.52,178.81,178.87,19995.0,169.3105,169.471,168.8008,168.8574,19995.0
2020-05-28 12:30:00,178.71,179.37,178.68,179.37,5806.0,168.7064,169.3294,168.678,169.3294,5806.0
2020-05-28 12:40:00,179.5,179.86,179.4,179.76,14635.0,169.4521,169.792,169.3577,169.6976,14635.0
2020-05-28 12:50:00,179.78,179.85,179.18,179.67,24179.0,169.7165,169.7826,169.1501,169.6126,24179.0
2020-05-28 13:00:00,179.77,179.94,179.59,179.59,5830.0,169.707,169.8675,169.5371,169.5371,5830.0
2020-05-28 13:10:00,179.52,180.06,179.52,179.66,10189.0,169.471,169.9808,169.471,169.6032,10189.0
2020-05-28 13:20:00,179.71,180.12,179.64,180.12,6051.0,169.6504,170.0374,169.5843,170.0374,6051.0
2020-05-28 13:30:00,180.22,180.22,179.69,179.69,5975.0,170.1318,170.1318,169.6315,169.6315,5975.0
2020-05-28 13:40:00,179.75,179.78,179.57,179.61,11322.0,169.6882,169.7165,169.5182,169.556,11322.0
2020-05-28 13:50:00,179.52,179.6,179.11,179.2,12920.0,169.471,169.5465,169.084,169.1689,12920.0
2020-05-28 14:00:00,179.39,179.45,179.0,179.0,7570.0,169.3483,169.4049,168.9801,168.9801,7570.0
2020-05-28 14:10:00,178.95,179.53,178.88,179.39,5857.0,168.9329,169.4805,168.8669,169.3483,5857.0
2020-05-28 14:20:00,179.34,179.43,178.8,178.91,16770.0,169.3011,169.3861,168.7913,168.8952,16770.0
2020-05-28 14:30:00,179.06,179.14,178.58,178.59,8870.0,169.0368,169.1123,168.5836,168.5931,8870.0
2020-05-28 14:40:00,178.72,178.72,178.26,178.39,7119.0,168.7158,168.7158,168.2816,168.4043,7119.0
2020-05-28 14:50:00,178.49,178.72,178.3,178.71,10484.0,168.4987,168.7158,168.3193,168.7064,10484.0
2020-05-28 15:00:00,178.69,178.98,178.6,178.84,7664.0,168.6875,168.9613,168.6025,168.8291,7664.0
2020-05-28 15:10:00,178.79,179.35,177.71,177.73,35196.0,168.7819,169.3105,167.7623,167.7812,35196.0
2020-05-28 15:20:00,177.77,177.92,176.43,176.5,64361.0,167.819,167.9606,166.554,166.6201,64361.0
2020-05-28 15:30:00,176.43,176.61,175.64,176.53,21239.0,166.554,166.7239,165.8082,166.6484,21239.0
2020-05-28 15:40:00,176.45,176.49,174.34,174.34,28776.0,166.5729,166.6106,164.581,164.581,28776.0
2020-05-28 15:50:00,174.05,175.14,173.4,174.61,150626.0,164.3072,165.3362,163.6936,164.8359,150626.0
2020-05-29 09:30:00,176.0,176.16,174.92,175.8,49812.0,166.1481,166.2991,165.1285,165.9593,49812.0
2020-05-29 09:40:00,175.72,177.51,175.66,177.14,32741.0,165.8837,167.5735,165.8271,167.2243,32741.0
2020-05-29 09:50:00,177.15,177.97,176.87,177.26,6141.0,167.2337,168.0078,166.9694,167.3375,6141.0
2020-05-29 10:00:00,177.3,177.3,175.5,175.5,10725.0,167.3753,167.3753,165.6761,165.6761,10725.0
2020-05-29 10:10:00,175.42,175.58,174.97,175.5,13036.0,165.6005,165.7516,165.1757,165.6761,13036.0
2020-05-29 10:20:00,175.52,175.55,174.43,174.73,8017.0,165.6949,165.7233,164.6659,164.9492,8017.0
2020-05-29 10:30:00,174.79,175.82,174.79,175.32,9925.0,165.0058,165.9781,165.0058,165.5061,9925.0
2020-05-29 10:40:00,175.13,175.13,174.03,174.18,8685.0,165.3268,165.3268,164.2883,164.4299,8685.0
2020-05-29 10:50:00,174.1,174.63,173.71,174.53,8713.0,164.3544,164.8548,163.9863,164.7604,8713.0
2020-05-29 11:00:00,174.49,174.86,173.69,174.4,15141.0,164.7226,165.0719,163.9674,164.6376,15141.0
2020-05-29 11:10:00,174.41,175.51,174.41,175.21,6624.0,164.6471,165.6855,164.6471,165.4023,6624.0
2020-05-29 11:20:00,175.32,175.56,175.21,175.21,13568.0,165.5061,165.7327,165.4023,165.4023,13568.0
2020-05-29 11:30:00,175.18,175.29,174.56,174.67,41345.0,165.374,165.4778,164.7887,164.8925,41345.0
2020-05-29 11:40:00,174.7,175.06,174.29,175.06,24983.0,164.9208,165.2607,164.5338,165.2607,24983.0
2020-05-29 11:50:00,174.93,174.96,174.43,174.45,7050.0,165.138,165.1663,164.6659,164.6848,7050.0
2020-05-29 12:00:00,174.46,174.92,174.39,174.48,12597.0,164.6943,165.1285,164.6282,164.7132,12597.0
2020-05-29 12:10:00,174.48,174.52,173.87,173.92,12102.0,164.7132,164.7509,164.1373,164.1845,12102.0
2020-05-29 12:20:00,173.84,174.58,173.78,174.55,10933.0,164.109,164.8076,164.0523,164.7792,10933.0
2020-05-29 12:30:00,174.38,174.71,174.31,174.64,9085.0,164.6187,164.9303,164.5527,164.8642,9085.0
2020-05-29 12:40:00,174.6,174.68,174.32,174.47,7866.0,164.8264,164.902,164.5621,164.7037,7866.0
2020-05-29 12:50:00,174.47,175.91,173.67,175.53,14451.0,164.7037,166.0631,163.9485,165.7044,14451.0
2020-05-29 13:00:00,175.55,176.1,175.39,176.1,54489.0,165.7233,166.2425,165.5722,166.2425,54489.0
2020-05-29 13:10:00,176.06,177.14,175.99,176.88,10694.0,166.2047,167.2243,166.1386,166.9788,10694.0
2020-05-29 13:20:00,176.99,176.99,176.09,176.09,11356.0,167.0826,167.0826,166.233,166.233,11356.0
2020-05-29 13:30:00,176.12,176.15,175.21,175.25,7340.0,166.2613,166.2897,165.4023,165.44,7340.0
2020-05-29 13:40:00,175.19,175.25,174.74,174.88,15315.0,165.3834,165.44,164.9586,165.0908,15315.0
2020-05-29 13:50:00,174.83,174.97,174.61,174.84,8604.0,165.0436,165.1757,164.8359,165.053,8604.0
2020-05-29 14:00:00,174.75,175.98,174.62,175.91,13342.0,164.968,166.1292,164.8453,166.0631,13342.0
2020-05-29 14:10:00,176.18,176.2,175.66,176.18,10289.0,166.318,166.3369,165.8271,166.318,10289.0
2020-05-29 14:20:00,176.45,176.47,175.88,176.24,11523.0,166.5729,166.5918,166.0348,166.3746,11523.0
2020-05-29 14:30:00,176.26,176.34,175.52,175.58,12973.0,166.3935,166.469,165.6949,165.7516,12973.0
2020-05-29 14:40:00,175.56,175.87,175.0,175.02,15984.0,165.7327,166.0253,165.204,165.2229,15984.0
2020-05-29 14:50:00,174.92,175.73,173.57,175.64,62497.0,165.1285,165.8932,163.8541,165.8082,62497.0
2020-05-29 15:00:00,175.66,177.27,175.66,177.04,36680.0,165.8271,167.347,165.8271,167.1299,36680.0
2020-05-29 15:10:00,176.99,177.43,176.14,176.15,38761.0,167.0826,167.498,166.2802,166.2897,38761.0
2020-05-29 15:20:00,176.2,176.74,175.81,175.92,54420.0,166.3369,166.8466,165.9687,166.0725,54420.0
2020-05-29 15:30:00,175.93,176.36,175.69,176.2,35771.0,166.082,166.4879,165.8554,166.3369,35771.0
2020-05-29 15:40:00,176.16,176.36,175.87,176.01,56490.0,166.2991,166.4879,166.0253,166.1575,56490.0
2020-05-29 15:50:00,176.01,176.43,175.72,175.85,161910.0,166.1575,166.554,165.8837,166.0065,161910.0
2020-06-01 09:30:00,174.54,175.58,173.45,174.23,34338.0,164.7698,165.7516,163.7408,164.4771,34338.0
2020-06-01 09:40:00,174.42,175.84,174.18,175.33,19704.0,164.6565,165.997,164.4299,165.5156,19704.0
2020-06-01 09:50:00,175.4,175.4,174.33,174.5,13774.0,165.5817,165.5817,164.5715,164.732,13774.0
2020-06-01 10:00:00,174.54,176.87,174.48,176.67,16871.0,164.7698,166.9694,164.7132,166.7806,16871.0
2020-06-01 10:10:00,176.74,176.97,176.16,176.35,22304.0,166.8466,167.0638,166.2991,166.4785,22304.0
2020-06-01 10:20:00,176.26,177.41,176.05,177.32,31278.0,166.3935,167.4791,166.1953,167.3942,31278.0
2020-06-01 10:30:00,177.4,178.08,177.31,177.99,19261.0,167.4697,168.1116,167.3847,168.0267,19261.0
2020-06-01 10:40:00,177.82,178.4,176.93,176.94,12616.0,167.8662,168.4137,167.026,167.0354,12616.0
2020-06-01 10:50:00,176.92,177.0,176.37,176.56,14377.0,167.0166,167.0921,166.4974,166.6767,14377.0
2020-06-01 11:00:00,176.61,176.79,175.8,175.96,15721.0,166.7239,166.8938,165.9593,166.1103,15721.0
2020-06-01 11:10:00,175.96,176.37,175.74,175.88,14054.0,166.1103,166.4974,165.9026,166.0348,14054.0
2020-06-01 11:20:00,175.92,176.01,175.23,175.89,10888.0,166.0725,166.1575,165.4212,166.0442,10888.0
2020-06-01 11:30:00,175.99,176.48,175.63,176.48,15404.0,166.1386,166.6012,165.7988,166.6012,15404.0
2020-06-01 11:40:00,176.65,176.9,176.31,176.84,12110.0,166.7617,166.9977,166.4407,166.941,12110.0
2020-06-01 11:50:00,176.76,176.77,176.1,176.52,12235.0,166.8655,166.875,166.2425,166.639,12235.0
2020-06-01 12:00:00,176.55,176.93,176.41,176.7,8587.0,166.6673,167.026,166.5351,166.8089,8587.0
2020-06-01 12:10:00,176.6,176.77,176.22,176.51,10378.0,166.7145,166.875,166.3558,166.6295,10378.0
2020-06-01 12:20:00,176.45,176.66,176.19,176.19,9124.0,166.5729,166.7711,166.3274,166.3274,9124.0
2020-06-01 12:30:00,176.38,176.68,176.31,176.33,7717.0,166.5068,166.79,166.4407,166.4596,7717.0
2020-06-01 12:40:00,176.4,176.7,176.33,176.64,8584.0,166.5257,166.8089,166.4596,166.7522,8584.0
2020-06-01 12:50:00,176.61,176.84,176.4,176.42,9941.0,166.7239,166.941,166.5257,166.5446,9941.0
2020-06-01 13:00:00,176.51,177.75,176.51,177.6,20455.0,166.6295,167.8001,166.6295,167.6585,20455.0
2020-06-01 13:10:00,177.61,177.78,177.38,177.45,15350.0,167.6679,167.8284,167.4508,167.5169,15350.0
2020-06-01 13:20:00,177.42,177.79,177.35,177.74,11200.0,167.4886,167.8379,167.4225,167.7907,11200.0
2020-06-01 13:30:00,177.67,177.69,177.35,177.63,5412.0,167.7246,167.7435,167.4225,167.6868,5412.0
2020-06-01 13:40:00,177.58,177.68,177.33,177.45,11526.0,167.6396,167.734,167.4036,167.5169,11526.0
2020-06-01 13:50:00,177.39,177.58,176.99,177.17,11545.0,167.4603,167.6396,167.0826,167.2526,11545.0
2020-06-01 14:00:00,177.28,177.32,177.03,177.03,7900.0,167.3564,167.3942,167.1204,167.1204,7900.0
2020-06-01 14:10:00,177.08,177.12,176.69,176.89,9681.0,167.1676,167.2054,166.7994,166.9882,9681.0
2020-06-01 14:20:00,176.89,176.89,176.61,176.78,11081.0,166.9882,166.9882,166.7239,166.8844,11081.0
2020-06-01 14:30:00,176.67,177.2,176.58,177.13,11432.0,166.7806,167.2809,166.6956,167.2148,11432.0
2020-06-01 14:40:00,177.19,177.31,176.87,177.31,11071.0,167.2715,167.3847,166.9694,167.3847,11071.0
2020-06-01 14:50:00,177.29,177.56,177.17,177.44,15062.0,167.3659,167.6207,167.2526,167.5075,15062.0
2020-06-01 15:00:00,177.44,177.51,177.08,177.42,16153.0,167.5075,167.5735,167.1676,167.4886,16153.0
2020-06-01 15:10:00,177.42,177.45,176.68,177.18,14086.0,167.4886,167.5169,166.79,167.262,14086.0
2020-06-01 15:20:00,177.09,177.47,176.95,177.35,14588.0,167.1771,167.5358,167.0449,167.4225,14588.0
2020-06-01 15:30:00,177.4,177.96,177.18,177.18,34280.0,167.4697,167.9984,167.262,167.262,34280.0
2020-06-01 15:40:00,177.21,177.3,176.91,176.96,20720.0,167.2903,167.3753,167.0071,167.0543,20720.0
2020-06-01 15:50:00,176.85,177.13,175.82,175.96,111289.0,166.9505,167.2148,165.9781,166.1103,111289.0
2020-06-02 09:30:00,175.3,176.28,174.64,175.03,32025.0,165.4873,166.4124,164.8642,165.2324,32025.0
2020-06-02 09:40:00,174.76,174.94,174.22,174.8,17556.0,164.9775,165.1474,164.4677,165.0152,17556.0
2020-06-02 09:50:00,174.91,176.58,174.91,176.57,10116.0,165.1191,166.6956,165.1191,166.6862,10116.0
2020-06-02 10:00:00,176.54,176.85,176.34,176.69,4800.0,166.6578,166.9505,166.469,166.7994,4800.0
2020-06-02 10:10:00,176.61,177.25,176.41,176.53,18736.0,166.7239,167.3281,166.5351,166.6484,18736.0
2020-06-02 10:20:00,176.6,176.91,176.55,176.68,10734.0,166.7145,167.0071,166.6673,166.79,10734.0
2020-06-02 10:30:00,176.71,176.71,175.63,176.11,8671.0,166.8183,166.8183,165.7988,166.2519,8671.0
2020-06-02 10:40:00,175.85,175.96,174.6,174.6,6825.0,166.0065,166.1103,164.8264,164.8264,6825.0
2020-06-02 10:50:00,174.5,174.5,174.01,174.23,14351.0,164.732,164.732,164.2695,164.4771,14351.0
2020-06-02 11:00:00,174.14,174.18,172.94,173.09,13909.0,164.3922,164.4299,163.2594,163.401,13909.0
2020-06-02 11:10:00,173.1,174.0,173.09,173.9,11078.0,163.4104,164.26,163.401,164.1656,11078.0
2020-06-02 11:20:00,173.98,174.12,173.4,173.4,18045.0,164.2411,164.3733,163.6936,163.6936,18045.0
2020-06-02 11:30:00,173.22,173.96,173.22,173.93,10911.0,163.5237,164.2223,163.5237,164.1939,10911.0
2020-06-02 11:40:00,174.02,174.34,173.96,174.28,4642.0,164.2789,164.581,164.2223,164.5243,4642.0
2020-06-02 11:50:00,174.0,174.22,173.68,174.05,6900.0,164.26,164.4677,163.9579,164.3072,6900.0
2020-06-02 12:00:00,173.97,174.53,173.93,174.34,6914.0,164.2317,164.7604,164.1939,164.581,6914.0
2020-06-02 12:10:00,174.27,174.84,174.27,174.51,13467.0,164.5149,165.053,164.5149,164.7415,13467.0
2020-06-02 12:20:00,174.48,174.66,174.25,174.36,11072.0,164.7132,164.8831,164.496,164.5999,11072.0
2020-06-02 12:30:00,174.4,174.56,174.25,174.37,8405.0,164.6376,164.7887,164.496,164.6093,8405.0
2020-06-02 12:40:00,174.44,174.54,174.13,174.38,6551.0,164.6754,164.7698,164.3827,164.6187,6551.0
2020-06-02 12:50:00,174.45,174.54,174.19,174.35,9700.0,164.6848,164.7698,164.4394,164.5904,9700.0
2020-06-02 13:00:00,174.3,174.96,174.3,174.7,6765.0,164.5432,165.1663,164.5432,164.9208,6765.0
2020-06-02 13:10:00,174.68,174.96,174.61,174.96,3724.0,164.902,165.1663,164.8359,165.1663,3724.0
2020-06-02 13:20:00,174.97,175.04,174.8,174.89,8351.0,165.1757,165.2418,165.0152,165.1002,8351.0
2020-06-02 13:30:00,174.89,175.83,174.89,175.71,13928.0,165.1002,165.9876,165.1002,165.8743,13928.0
2020-06-02 13:40:00,175.71,175.74,175.41,175.43,5816.0,165.8743,165.9026,165.5911,165.61,5816.0
2020-06-02 13:50:00,175.43,175.57,175.21,175.28,5221.0,165.61,165.7421,165.4023,165.4684,5221.0
2020-06-02 14:00:00,175.3,175.65,175.01,175.31,6623.0,165.4873,165.8177,165.2135,165.4967,6623.0
2020-06-02 14:10:00,175.33,175.67,175.19,175.66,5648.0,165.5156,165.8365,165.3834,165.8271,5648.0
2020-06-02 14:20:00,175.63,175.88,175.45,175.55,7359.0,165.7988,166.0348,165.6289,165.7233,7359.0
2020-06-02 14:30:00,175.59,175.61,175.08,175.14,7637.0,165.761,165.7799,165.2796,165.3362,7637.0
2020-06-02 14:40:00,175.22,175.85,175.22,175.76,7478.0,165.4117,166.0065,165.4117,165.9215,7478.0
2020-06-02 14:50:00,175.76,175.87,175.53,175.6,6520.0,165.9215,166.0253,165.7044,165.7705,6520.0
2020-06-02 15:00:00,175.69,175.82,175.28,175.43,8992.0,165.8554,165.9781,165.4684,165.61,8992.0
2020-06-02 15:10:00,175.34,175.77,175.28,175.62,10565.0,165.525,165.9309,165.4684,165.7893,10565.0
2020-06-02 15:20:00,175.57,175.76,175.03,175.22,17968.0,165.7421,165.9215,165.2324,165.4117,17968.0
2020-06-02 15:30:00,175.24,175.69,174.91,175.64,11705.0,165.4306,165.8554,165.1191,165.8082,11705.0
2020-06-02 15:40:00,175.67,175.96,175.47,175.94,18967.0,165.8365,166.1103,165.6477,166.0914,18967.0
2020-06-02 15:50:00,175.97,177.55,175.97,177.39,91917.0,166.1197,167.6113,166.1197,167.4603,91917.0
2020-06-03 09:30:00,178.84,181.71,178.38,180.65,53238.0,168.8291,171.5384,168.3948,170.5378,53238.0
2020-06-03 09:40:00,180.66,183.76,180.39,183.18,44562.0,170.5472,173.4737,170.2923,172.9262,44562.0
2020-06-03 09:50:00,183.38,183.75,182.44,183.25,23775.0,173.115,173.4642,172.2276,172.9922,23775.0
2020-06-03 10:00:00,183.36,183.92,182.89,183.02,28081.0,173.0961,173.6247,172.6524,172.7751,28081.0
2020-06-03 10:10:00,183.08,183.12,182.23,182.88,20098.0,172.8317,172.8695,172.0293,172.6429,20098.0
2020-06-03 10:20:00,182.78,183.3,182.43,183.16,24083.0,172.5485,173.0394,172.2181,172.9073,24083.0
2020-06-03 10:30:00,183.01,183.13,182.61,182.97,21121.0,172.7657,172.879,172.3881,172.7279,21121.0
2020-06-03 10:40:00,182.98,183.96,182.93,183.79,24308.0,172.7373,173.6625,172.6901,173.502,24308.0
2020-06-03 10:50:00,183.79,185.25,183.68,184.41,56286.0,173.502,174.8803,173.3982,174.0873,56286.0
2020-06-03 11:00:00,184.4,185.75,184.4,185.31,28725.0,174.0779,175.3523,174.0779,174.9369,28725.0
2020-06-03 11:10:00,185.21,186.19,185.16,185.6,31120.0,174.8425,175.7677,174.7953,175.2107,31120.0
2020-06-03 11:20:00,185.67,185.8,185.11,185.33,20101.0,175.2768,175.3995,174.7481,174.9558,20101.0
2020-06-03 11:30:00,185.32,185.37,184.63,185.22,30607.0,174.9464,174.9936,174.295,174.852,30607.0
2020-06-03 11:40:00,185.2,185.29,184.36,184.88,29843.0,174.8331,174.918,174.0401,174.531,29843.0
2020-06-03 11:50:00,184.94,185.07,184.06,184.45,27481.0,174.5876,174.7104,173.7569,174.1251,27481.0
2020-06-03 12:00:00,184.47,185.27,184.37,184.54,41464.0,174.1439,174.8992,174.0495,174.21,41464.0
2020-06-03 12:10:00,184.58,184.75,184.21,184.68,12116.0,174.2478,174.4083,173.8985,174.3422,12116.0
2020-06-03 12:20:00,184.83,185.08,184.43,184.98,15143.0,174.4838,174.7198,174.1062,174.6254,15143.0
2020-06-03 12:30:00,185.07,185.22,184.7,185.17,27559.0,174.7104,174.852,174.3611,174.8048,27559.0
2020-06-03 12:40:00,185.16,185.16,184.42,184.79,11840.0,174.7953,174.7953,174.0967,174.446,11840.0
2020-06-03 12:50:00,184.88,185.2,184.38,184.38,9778.0,174.531,174.8331,174.059,174.059,9778.0
2020-06-03 13:00:00,184.42,185.31,184.42,185.14,10488.0,174.0967,174.9369,174.0967,174.7764,10488.0
2020-06-03 13:10:00,185.24,185.58,184.96,185.57,11150.0,174.8708,175.1918,174.6065,175.1824,11150.0
2020-06-03 13:20:00,185.57,186.0,185.5,185.71,15818.0,175.1824,175.5883,175.1163,175.3145,15818.0
2020-06-03 13:30:00,185.64,185.64,184.9,185.33,16124.0,175.2484,175.2484,174.5499,174.9558,16124.0
2020-06-03 13:40:00,185.28,185.39,184.92,184.99,20605.0,174.9086,175.0124,174.5688,174.6348,20605.0
2020-06-03 13:50:00,184.94,185.85,184.7,185.68,21023.0,174.5876,175.4467,174.3611,175.2862,21023.0
2020-06-03 14:00:00,185.74,186.11,185.45,185.9,13066.0,175.3429,175.6921,175.0691,175.4939,13066.0
2020-06-03 14:10:00,185.97,186.05,185.51,185.61,10028.0,175.56,175.6355,175.1257,175.2201,10028.0
2020-06-03 14:20:00,185.68,185.82,185.4,185.49,6997.0,175.2862,175.4184,175.0219,175.1068,6997.0
2020-06-03 14:30:00,185.52,185.67,184.89,185.18,10978.0,175.1352,175.2768,174.5404,174.8142,10978.0
2020-06-03 14:40:00,185.02,185.27,184.74,185.27,10441.0,174.6632,174.8992,174.3988,174.8992,10441.0
2020-06-03 14:50:00,185.25,186.02,185.23,185.98,20953.0,174.8803,175.6072,174.8614,175.5694,20953.0
2020-06-03 15:00:00,185.98,186.23,185.88,186.16,25952.0,175.5694,175.8054,175.475,175.7393,25952.0
2020-06-03 15:10:00,186.25,186.38,185.98,186.24,26786.0,175.8243,175.947,175.5694,175.8149,26786.0
2020-06-03 15:20:00,186.19,186.32,186.04,186.08,19108.0,175.7677,175.8904,175.6261,175.6638,19108.0
2020-06-03 15:30:00,186.08,186.15,185.67,186.0,45890.0,175.6638,175.7299,175.2768,175.5883,45890.0
2020-06-03 15:40:00,185.95,186.45,185.93,186.4,46877.0,175.5411,176.0131,175.5222,175.9659,46877.0
2020-06-03 15:50:00,186.46,186.95,185.65,186.05,166781.0,176.0225,176.4851,175.2579,175.6355,166781.0
2020-06-04 09:30:00,184.81,185.17,183.69,183.78,37451.0,174.4649,174.8048,173.4076,173.4926,37451.0
2020-06-04 09:40:00,183.78,184.93,183.72,184.92,15505.0,173.4926,174.5782,173.4359,174.5688,15505.0
2020-06-04 09:50:00,185.05,186.41,184.9,185.25,42592.0,174.6915,175.9753,174.5499,174.8803,42592.0
2020-06-04 10:00:00,185.2,185.76,184.39,185.73,18789.0,174.8331,175.3617,174.0684,175.3334,18789.0
2020-06-04 10:10:00,185.66,187.19,185.0,187.19,30817.0,175.2673,176.7117,174.6443,176.7117,30817.0
2020-06-04 10:20:00,187.17,188.05,186.92,187.92,56470.0,176.6928,177.5235,176.4568,177.4008,56470.0
2020-06-04 10:30:00,187.96,188.7,187.57,188.31,21210.0,177.4386,178.1372,177.0704,177.769,21210.0
2020-06-04 10:40:00,188.23,188.24,187.54,188.21,32077.0,177.6935,177.7029,177.0421,177.6746,32077.0
2020-06-04 10:50:00,188.0,189.04,188.0,188.95,21637.0,177.4763,178.4581,177.4763,178.3732,21637.0
2020-06-04 11:00:00,188.58,189.12,187.96,187.97,15033.0,178.0239,178.5336,177.4386,177.448,15033.0
2020-06-04 11:10:00,187.72,187.72,185.44,185.72,24042.0,177.212,177.212,175.0596,175.324,24042.0
2020-06-04 11:20:00,185.63,186.56,185.39,186.05,9472.0,175.239,176.117,175.0124,175.6355,9472.0
2020-06-04 11:30:00,185.89,186.42,185.89,186.27,4500.0,175.4845,175.9848,175.4845,175.8432,4500.0
2020-06-04 11:40:00,186.4,186.54,185.67,185.99,6581.0,175.9659,176.0981,175.2768,175.5789,6581.0
2020-06-04 11:50:00,185.85,186.15,185.57,186.02,7616.0,175.4467,175.7299,175.1824,175.6072,7616.0
2020-06-04 12:00:00,186.08,186.24,185.74,186.23,7330.0,175.6638,175.8149,175.3429,175.8054,7330.0
2020-06-04 12:10:00,186.13,186.13,185.45,185.8,8735.0,175.711,175.711,175.0691,175.3995,8735.0
2020-06-04 12:20:00,185.7,185.83,185.28,185.48,6680.0,175.3051,175.4278,174.9086,175.0974,6680.0
2020-06-04 12:30:00,185.45,185.45,184.63,184.75,6960.0,175.0691,175.0691,174.295,174.4083,6960.0
2020-06-04 12:40:00,184.74,185.3,184.54,185.23,18227.0,174.3988,174.9275,174.21,174.8614,18227.0
2020-06-04 12:50:00,185.25,185.4,184.77,184.85,8611.0,174.8803,175.0219,174.4271,174.5027,8611.0
2020-06-04 13:00:00,184.88,185.49,184.81,185.48,7400.0,174.531,175.1068,174.4649,175.0974,7400.0
2020-06-04 13:10:00,185.39,185.9,185.37,185.86,10815.0,175.0124,175.4939,174.9936,175.4561,10815.0
2020-06-04 13:20:00,185.8,185.86,185.61,185.71,4515.0,175.3995,175.4561,175.2201,175.3145,4515.0
2020-06-04 13:30:00,185.77,186.53,185.77,186.44,9289.0,175.3712,176.0886,175.3712,176.0037,9289.0
2020-06-04 13:40:00,186.36,187.36,186.36,187.25,15150.0,175.9281,176.8722,175.9281,176.7683,15150.0
2020-06-04 13:50:00,187.08,187.1,186.75,186.87,30172.0,176.6078,176.6267,176.2963,176.4096,30172.0
2020-06-04 14:00:00,186.96,187.0,186.07,186.4,7000.0,176.4946,176.5323,175.6544,175.9659,7000.0
2020-06-04 14:10:00,186.49,186.65,186.27,186.27,6737.0,176.0509,176.2019,175.8432,175.8432,6737.0
2020-06-04 14:20:00,186.17,186.24,185.75,185.95,15714.0,175.7488,175.8149,175.3523,175.5411,15714.0
2020-06-04 14:30:00,185.94,185.94,185.18,185.75,6875.0,175.5317,175.5317,174.8142,175.3523,6875.0
2020-06-04 14:40:00,185.62,185.7,185.19,185.7,6195.0,175.2296,175.3051,174.8236,175.3051,6195.0
2020-06-04 14:50:00,185.64,185.95,185.0,185.12,6532.0,175.2484,175.5411,174.6443,174.7576,6532.0
2020-06-04 15:00:00,185.1,185.52,184.62,184.8,13879.0,174.7387,175.1352,174.2855,174.4555,13879.0
2020-06-04 15:10:00,184.84,184.87,184.17,184.83,12570.0,174.4932,174.5216,173.8607,174.4838,12570.0
2020-06-04 15:20:00,184.82,185.27,184.82,185.13,11648.0,174.4743,174.8992,174.4743,174.767,11648.0
2020-06-04 15:30:00,185.11,185.77,185.08,185.41,12642.0,174.7481,175.3712,174.7198,175.0313,12642.0
2020-06-04 15:40:00,185.21,185.81,185.05,185.68,19427.0,174.8425,175.4089,174.6915,175.2862,19427.0
2020-06-04 15:50:00,185.75,186.39,184.93,186.29,78408.0,175.3523,175.9565,174.5782,175.8621,78408.0
2020-06-05 09:30:00,190.22,195.29,189.33,194.75,124675.0,179.5721,184.3583,178.7319,183.8485,124675.0
2020-06-05 09:40:00,194.77,196.25,194.33,194.57,78099.0,183.8674,185.2645,183.452,183.6786,78099.0
2020-06-05 09:50:00,194.69,195.5,193.07,193.72,43522.0,183.7919,184.5565,182.2625,182.8762,43522.0
2020-06-05 10:00:00,193.58,194.27,193.32,193.76,41818.0,182.744,183.3954,182.4985,182.9139,41818.0
2020-06-05 10:10:00,193.78,193.98,192.5,192.97,28668.0,182.9328,183.1216,181.7244,182.1681,28668.0
2020-06-05 10:20:00,192.96,192.97,191.58,191.76,27174.0,182.1587,182.1681,180.8559,181.0259,27174.0
2020-06-05 10:30:00,191.76,192.51,191.56,192.5,25230.0,181.0259,181.7339,180.8371,181.7244,25230.0
2020-06-05 10:40:00,192.45,192.76,191.95,192.64,13465.0,181.6772,181.9699,181.2052,181.8566,13465.0
2020-06-05 10:50:00,192.56,193.58,192.4,193.58,5124.0,181.7811,182.744,181.63,182.744,5124.0
2020-06-05 11:00:00,193.51,193.88,193.44,193.44,9806.0,182.6779,183.0272,182.6118,182.6118,9806.0
2020-06-05 11:10:00,193.45,193.8,192.55,192.92,11588.0,182.6213,182.9517,181.7716,182.1209,11588.0
2020-06-05 11:20:00,192.82,194.1,192.82,193.83,20339.0,182.0265,183.2349,182.0265,182.98,20339.0
2020-06-05 11:30:00,193.83,194.3,192.65,192.95,9207.0,182.98,183.4237,181.8661,182.1493,9207.0
2020-06-05 11:40:00,192.99,193.0,192.61,192.89,6009.0,182.187,182.1965,181.8283,182.0926,6009.0
2020-06-05 11:50:00,192.86,193.36,192.66,192.67,5558.0,182.0643,182.5363,181.8755,181.8849,5558.0
2020-06-05 12:00:00,192.6,192.87,192.3,192.53,3859.0,181.8188,182.0737,181.5356,181.7528,3859.0
2020-06-05 12:10:00,192.76,192.9,192.08,192.27,4593.0,181.9699,182.1021,181.328,181.5073,4593.0
2020-06-05 12:20:00,192.17,193.17,192.16,193.16,9087.0,181.4129,182.3569,181.4035,182.3475,9087.0
2020-06-05 12:30:00,193.25,193.79,193.23,193.72,7136.0,182.4325,182.9422,182.4136,182.8762,7136.0
2020-06-05 12:40:00,193.61,193.77,193.09,193.44,14821.0,182.7723,182.9234,182.2814,182.6118,14821.0
2020-06-05 12:50:00,193.35,193.38,193.06,193.29,4064.0,182.5269,182.5552,182.2531,182.4702,4064.0
2020-06-05 13:00:00,193.45,193.56,193.18,193.37,3548.0,182.6213,182.7251,182.3664,182.5457,3548.0
2020-06-05 13:10:00,193.33,193.79,193.08,193.74,10324.0,182.508,182.9422,182.272,182.895,10324.0
2020-06-05 13:20:00,193.71,194.31,193.66,194.26,8852.0,182.8667,183.4331,182.8195,183.3859,8852.0
2020-06-05 13:30:00,194.27,194.67,194.05,194.15,15232.0,183.3954,183.773,183.1877,183.2821,15232.0
2020-06-05 13:40:00,194.09,194.12,193.59,193.9,6254.0,183.2254,183.2538,182.7534,183.0461,6254.0
2020-06-05 13:50:00,193.88,193.93,193.64,193.68,6275.0,183.0272,183.0744,182.8006,182.8384,6275.0
2020-06-05 14:00:00,193.61,193.98,193.26,193.28,6314.0,182.7723,183.1216,182.4419,182.4608,6314.0
2020-06-05 14:10:00,193.35,194.03,193.29,193.7,8388.0,182.5269,183.1688,182.4702,182.8573,8388.0
2020-06-05 14:20:00,193.83,194.89,193.78,194.81,13413.0,182.98,183.9807,182.9328,183.9051,13413.0
2020-06-05 14:30:00,194.84,194.99,194.07,194.8,28788.0,183.9335,184.0751,183.2066,183.8957,28788.0
2020-06-05 14:40:00,194.98,195.24,194.61,194.88,17077.0,184.0656,184.3111,183.7163,183.9712,17077.0
2020-06-05 14:50:00,194.85,195.2,194.3,194.34,21830.0,183.9429,184.2733,183.4237,183.4614,21830.0
2020-06-05 15:00:00,194.38,194.58,193.58,193.73,11802.0,183.4992,183.688,182.744,182.8856,11802.0
2020-06-05 15:10:00,193.65,193.76,193.2,193.55,28541.0,182.8101,182.9139,182.3853,182.7157,28541.0
2020-06-05 15:20:00,193.49,193.93,193.26,193.77,15616.0,182.659,183.0744,182.4419,182.9234,15616.0
2020-06-05 15:30:00,193.78,193.93,193.05,193.14,18080.0,182.9328,183.0744,182.2437,182.3286,18080.0
2020-06-05 15:40:00,193.06,193.16,192.36,192.64,30874.0,182.2531,182.3475,181.5923,181.8566,30874.0
2020-06-05 15:50:00,192.76,192.96,191.92,192.63,139250.0,181.9699,182.1587,181.1769,181.8472,139250.0
2020-06-08 09:30:00,193.62,194.06,191.42,192.2,41643.0,182.7818,183.1971,180.7049,181.4412,41643.0
2020-06-08 09:40:00,192.53,192.61,190.63,190.85,12140.0,181.7528,181.8283,179.9591,180.1668,12140.0
2020-06-08 09:50:00,190.63,191.02,190.04,190.35,21521.0,179.9591,180.3273,179.4022,179.6948,21521.0
2020-06-08 10:00:00,190.42,190.42,189.05,189.64,18927.0,179.7609,179.7609,178.4676,179.0245,18927.0
2020-06-08 10:10:00,189.42,189.74,188.77,189.15,16617.0,178.8169,179.1189,178.2032,178.562,16617.0
2020-06-08 10:20:00,189.03,190.23,189.02,190.2,9863.0,178.4487,179.5815,178.4392,179.5532,9863.0
2020-06-08 10:30:00,190.32,191.06,189.99,191.06,10796.0,179.6665,180.3651,179.3549,180.3651,10796.0
2020-06-08 10:40:00,191.15,191.74,191.06,191.67,10754.0,180.45,181.007,180.3651,180.9409,10754.0
2020-06-08 10:50:00,191.71,192.04,190.72,190.87,13599.0,180.9787,181.2902,180.0441,180.1857,13599.0
2020-06-08 11:00:00,190.89,190.99,190.08,190.44,25621.0,180.2046,180.299,179.4399,179.7798,25621.0
2020-06-08 11:10:00,190.47,191.21,190.47,191.15,12056.0,179.8081,180.5067,179.8081,180.45,12056.0
2020-06-08 11:20:00,191.11,191.45,190.32,190.32,10513.0,180.4123,180.7332,179.6665,179.6665,10513.0
2020-06-08 11:30:00,190.37,190.54,190.04,190.12,7335.0,179.7137,179.8742,179.4022,179.4777,7335.0
2020-06-08 11:40:00,189.94,190.39,189.8,190.31,4901.0,179.3077,179.7326,179.1756,179.657,4901.0
2020-06-08 11:50:00,190.21,190.4,189.9,190.35,3396.0,179.5626,179.742,179.27,179.6948,3396.0
2020-06-08 12:00:00,190.38,190.56,189.8,190.36,4528.0,179.7231,179.893,179.1756,179.7042,4528.0
2020-06-08 12:10:00,190.44,190.51,189.87,190.28,5296.0,179.7798,179.8458,179.2417,179.6287,5296.0
2020-06-08 12:20:00,190.26,190.69,190.19,190.5,6410.0,179.6098,180.0158,179.5438,179.8364,6410.0
2020-06-08 12:30:00,190.3,190.89,190.0,190.45,15538.0,179.6476,180.2046,179.3644,179.7892,15538.0
2020-06-08 12:40:00,190.42,190.42,190.15,190.22,6092.0,179.7609,179.7609,179.506,179.5721,6092.0
2020-06-08 12:50:00,190.28,190.4,190.13,190.2,4300.0,179.6287,179.742,179.4871,179.5532,4300.0
2020-06-08 13:00:00,190.2,190.21,189.93,190.02,10320.0,179.5532,179.5626,179.2983,179.3833,10320.0
2020-06-08 13:10:00,190.02,190.4,190.01,190.16,4434.0,179.3833,179.742,179.3738,179.5154,4434.0
2020-06-08 13:20:00,190.14,190.32,189.92,190.09,5535.0,179.4966,179.6665,179.2889,179.4494,5535.0
2020-06-08 13:30:00,190.07,190.93,189.95,190.81,5521.0,179.4305,180.2423,179.3172,180.129,5521.0
2020-06-08 13:40:00,190.82,190.87,190.56,190.8,6251.0,180.1385,180.1857,179.893,180.1196,6251.0
2020-06-08 13:50:00,190.79,191.01,190.7,190.93,6236.0,180.1102,180.3179,180.0252,180.2423,6236.0
2020-06-08 14:00:00,190.9,191.5,190.85,191.38,17219.0,180.214,180.7804,180.1668,180.6671,17219.0
2020-06-08 14:10:00,191.45,191.54,191.19,191.49,8535.0,180.7332,180.8182,180.4878,180.771,8535.0
2020-06-08 14:20:00,191.5,192.11,191.49,192.06,6862.0,180.7804,181.3563,180.771,181.3091,6862.0
2020-06-08 14:30:00,192.07,192.09,191.67,191.75,8645.0,181.3185,181.3374,180.9409,181.0164,8645.0
2020-06-08 14:40:00,191.62,191.83,191.48,191.74,19101.0,180.8937,181.092,180.7615,181.007,19101.0
2020-06-08 14:50:00,191.79,191.9,191.04,191.04,9841.0,181.0542,181.158,180.3462,180.3462,9841.0
2020-06-08 15:00:00,191.01,191.05,190.65,190.75,5869.0,180.3179,180.3556,179.978,180.0724,5869.0
2020-06-08 15:10:00,190.8,190.95,190.64,190.76,6702.0,180.1196,180.2612,179.9686,180.0818,6702.0
2020-06-08 15:20:00,190.76,191.21,190.75,190.91,10813.0,180.0818,180.5067,180.0724,180.2235,10813.0
2020-06-08 15:30:00,191.02,191.18,190.73,190.83,9293.0,180.3273,180.4783,180.0535,180.1479,9293.0
2020-06-08 15:40:00,190.81,191.26,190.81,191.26,12812.0,180.129,180.5539,180.129,180.5539,12812.0
2020-06-08 15:50:00,191.42,191.99,191.26,191.89,49022.0,180.7049,181.243,180.5539,181.1486,49022.0
2020-06-09 09:30:00,190.73,190.73,188.65,188.65,26531.0,180.0535,180.0535,178.09,178.09,26531.0
2020-06-09 09:40:00,188.93,190.23,188.69,189.35,12818.0,178.3543,179.5815,178.1277,178.7508,12818.0
2020-06-09 09:50:00,189.74,191.39,189.56,190.62,12842.0,179.1189,180.6766,178.949,179.9497,12842.0
2020-06-09 10:00:00,190.5,190.92,189.65,189.85,12397.0,179.8364,180.2329,179.034,179.2228,12397.0
2020-06-09 10:10:00,189.54,190.76,189.13,190.74,9490.0,178.9301,180.0818,178.5431,180.063,9490.0
2020-06-09 10:20:00,190.66,191.08,190.25,190.25,9209.0,179.9874,180.3839,179.6004,179.6004,9209.0
2020-06-09 10:30:00,190.29,191.47,189.98,191.47,5693.0,179.6382,180.7521,179.3455,180.7521,5693.0
2020-06-09 10:40:00,191.56,192.48,191.48,192.19,9095.0,180.8371,181.7056,180.7615,181.4318,9095.0
2020-06-09 10:50:00,192.18,192.43,191.92,192.23,7597.0,181.4224,181.6584,181.1769,181.4696,7597.0
2020-06-09 11:00:00,192.28,192.48,191.94,191.94,8588.0,181.5168,181.7056,181.1958,181.1958,8588.0
2020-06-09 11:10:00,192.01,192.01,191.1,191.58,6102.0,181.2619,181.2619,180.4028,180.8559,6102.0
2020-06-09 11:20:00,191.76,192.55,191.65,192.4,5085.0,181.0259,181.7716,180.922,181.63,5085.0
2020-06-09 11:30:00,192.47,192.55,191.02,191.08,9160.0,181.6961,181.7716,180.3273,180.3839,9160.0
2020-06-09 11:40:00,191.07,191.1,190.22,190.46,19660.0,180.3745,180.4028,179.5721,179.7986,19660.0
2020-06-09 11:50:00,190.5,190.71,190.25,190.47,11715.0,179.8364,180.0346,179.6004,179.8081,11715.0
2020-06-09 12:00:00,190.55,190.7,190.21,190.5,20402.0,179.8836,180.0252,179.5626,179.8364,20402.0
2020-06-09 12:10:00,190.51,190.84,190.51,190.72,22003.0,179.8458,180.1574,179.8458,180.0441,22003.0
2020-06-09 12:20:00,190.8,190.83,190.14,190.14,8860.0,180.1196,180.1479,179.4966,179.4966,8860.0
2020-06-09 12:30:00,190.32,190.79,189.98,190.75,4233.0,179.6665,180.1102,179.3455,180.0724,4233.0
2020-06-09 12:40:00,190.75,191.13,190.62,190.81,6093.0,180.0724,180.4311,179.9497,180.129,6093.0
2020-06-09 12:50:00,190.89,191.18,190.83,191.0,7409.0,180.2046,180.4783,180.1479,180.3084,7409.0
2020-06-09 13:00:00,190.93,191.43,190.67,191.13,7022.0,180.2423,180.7143,179.9969,180.4311,7022.0
2020-06-09 13:10:00,191.11,191.14,190.95,191.1,3800.0,180.4123,180.4406,180.2612,180.4028,3800.0
2020-06-09 13:20:00,191.12,192.22,191.12,192.22,14700.0,180.4217,181.4601,180.4217,181.4601,14700.0
2020-06-09 13:30:00,192.22,192.4,192.01,192.14,9575.0,181.4601,181.63,181.2619,181.3846,9575.0
2020-06-09 13:40:00,192.15,192.25,191.79,191.79,4900.0,181.394,181.4884,181.0542,181.0542,4900.0
2020-06-09 13:50:00,191.74,191.74,191.61,191.69,3627.0,181.007,181.007,180.8843,180.9598,3627.0
2020-06-09 14:00:00,191.69,191.79,191.32,191.33,5747.0,180.9598,181.0542,180.6105,180.6199,5747.0
2020-06-09 14:10:00,191.45,191.7,191.43,191.43,4067.0,180.7332,180.9692,180.7143,180.7143,4067.0
2020-06-09 14:20:00,191.35,191.69,191.15,191.6,19100.0,180.6388,180.9598,180.45,180.8748,19100.0
2020-06-09 14:30:00,191.51,191.98,191.41,191.65,15622.0,180.7899,181.2336,180.6955,180.922,15622.0
2020-06-09 14:40:00,191.76,192.04,191.67,192.0,6450.0,181.0259,181.2902,180.9409,181.2524,6450.0
2020-06-09 14:50:00,192.14,192.16,191.71,191.74,6423.0,181.3846,181.4035,180.9787,181.007,6423.0
2020-06-09 15:00:00,191.91,191.93,191.66,191.85,7982.0,181.1675,181.1864,180.9315,181.1108,7982.0
2020-06-09 15:10:00,191.91,192.0,191.71,191.88,7956.0,181.1675,181.2524,180.9787,181.1392,7956.0
2020-06-09 15:20:00,191.87,191.95,191.7,191.84,12521.0,181.1297,181.2052,180.9692,181.1014,12521.0
2020-06-09 15:30:00,191.98,191.99,191.43,191.83,5944.0,181.2336,181.243,180.7143,181.092,5944.0
2020-06-09 15:40:00,191.84,192.04,191.16,191.36,12433.0,181.1014,181.2902,180.4595,180.6483,12433.0
2020-06-09 15:50:00,191.27,191.5,191.02,191.04,37146.0,180.5633,180.7804,180.3273,180.3462,37146.0
2020-06-10 09:30:00,192.43,193.05,191.55,191.82,41946.0,181.6584,182.2437,180.8276,181.0825,41946.0
2020-06-10 09:40:00,191.83,192.01,190.34,191.31,11257.0,181.092,181.2619,179.6854,180.6011,11257.0
2020-06-10 09:50:00,191.22,191.87,191.1,191.87,16025.0,180.5161,181.1297,180.4028,181.1297,16025.0
2020-06-10 10:00:00,191.88,193.21,191.69,192.98,8907.0,181.1392,182.3947,180.9598,182.1776,8907.0
2020-06-10 10:10:00,192.8,193.07,192.09,192.09,14479.0,182.0077,182.2625,181.3374,181.3374,14479.0
2020-06-10 10:20:00,192.22,193.13,192.06,192.7,11567.0,181.4601,182.3192,181.3091,181.9133,11567.0
2020-06-10 10:30:00,192.73,193.28,192.25,192.57,5287.0,181.9416,182.4608,181.4884,181.7905,5287.0
2020-06-10 10:40:00,192.62,192.96,192.07,192.07,6675.0,181.8377,182.1587,181.3185,181.3185,6675.0
2020-06-10 10:50:00,191.96,192.21,191.4,191.59,6088.0,181.2147,181.4507,180.686,180.8654,6088.0
2020-06-10 11:00:00,191.59,192.23,191.59,192.0,5294.0,180.8654,181.4696,180.8654,181.2524,5294.0
2020-06-10 11:10:00,191.95,192.36,191.71,192.21,4955.0,181.2052,181.5923,180.9787,181.4507,4955.0
2020-06-10 11:20:00,192.23,192.24,191.67,192.09,2802.0,181.4696,181.479,180.9409,181.3374,2802.0
2020-06-10 11:30:00,192.11,192.86,191.97,192.77,4484.0,181.3563,182.0643,181.2241,181.9793,4484.0
2020-06-10 11:40:00,192.72,192.75,192.29,192.43,8265.0,181.9321,181.9605,181.5262,181.6584,8265.0
2020-06-10 11:50:00,192.47,193.09,192.47,192.95,6800.0,181.6961,182.2814,181.6961,182.1493,6800.0
2020-06-10 12:00:00,193.0,193.28,192.49,192.62,5400.0,182.1965,182.4608,181.715,181.8377,5400.0
2020-06-10 12:10:00,192.69,193.14,192.64,193.14,4475.0,181.9038,182.3286,181.8566,182.3286,4475.0
2020-06-10 12:20:00,193.25,193.43,193.07,193.26,5700.0,182.4325,182.6024,182.2625,182.4419,5700.0
2020-06-10 12:30:00,193.12,193.12,192.73,193.09,3537.0,182.3097,182.3097,181.9416,182.2814,3537.0
2020-06-10 12:40:00,193.13,193.13,192.74,192.83,3492.0,182.3192,182.3192,181.951,182.036,3492.0
2020-06-10 12:50:00,192.79,193.09,192.78,192.84,2000.0,181.9982,182.2814,181.9888,182.0454,2000.0
2020-06-10 13:00:00,192.56,192.57,192.29,192.53,2062.0,181.7811,181.7905,181.5262,181.7528,2062.0
2020-06-10 13:10:00,192.59,192.7,192.14,192.5,4250.0,181.8094,181.9133,181.3846,181.7244,4250.0
2020-06-10 13:20:00,192.3,192.34,192.12,192.22,1554.0,181.5356,181.5734,181.3657,181.4601,1554.0
2020-06-10 13:30:00,192.3,192.77,192.3,192.77,3108.0,181.5356,181.9793,181.5356,181.9793,3108.0
2020-06-10 13:40:00,192.62,192.85,192.56,192.61,5026.0,181.8377,182.0549,181.7811,181.8283,5026.0
2020-06-10 13:50:00,192.65,192.83,192.57,192.6,3000.0,181.8661,182.036,181.7905,181.8188,3000.0
2020-06-10 14:00:00,192.57,194.13,192.08,194.0,21787.0,181.7905,183.2632,181.328,183.1405,21787.0
2020-06-10 14:10:00,194.22,194.9,194.19,194.9,5783.0,183.3482,183.9901,183.3198,183.9901,5783.0
2020-06-10 14:20:00,194.67,194.93,194.06,194.82,12773.0,183.773,184.0184,183.1971,183.9146,12773.0
2020-06-10 14:30:00,194.99,195.0,193.8,193.89,13106.0,184.0751,184.0845,182.9517,183.0366,13106.0
2020-06-10 14:40:00,193.73,194.4,193.18,193.65,9642.0,182.8856,183.5181,182.3664,182.8101,9642.0
2020-06-10 14:50:00,193.78,193.82,192.81,193.25,18758.0,182.9328,182.9706,182.0171,182.4325,18758.0
2020-06-10 15:00:00,193.33,193.86,192.67,193.74,22823.0,182.508,183.0083,181.8849,182.895,22823.0
2020-06-10 15:10:00,193.62,194.19,193.39,194.19,20937.0,182.7818,183.3198,182.5646,183.3198,20937.0
2020-06-10 15:20:00,194.15,194.41,193.35,194.31,14397.0,183.2821,183.5275,182.5269,183.4331,14397.0
2020-06-10 15:30:00,194.27,194.55,193.98,194.45,18014.0,183.3954,183.6597,183.1216,183.5653,18014.0
2020-06-10 15:40:00,194.34,194.49,193.4,193.66,24366.0,183.4614,183.6031,182.5741,182.8195,24366.0
2020-06-10 15:50:00,193.56,193.86,192.67,192.67,49216.0,182.7251,183.0083,181.8849,181.8849,49216.0
2020-06-11 09:30:00,191.32,191.32,185.71,186.0,33020.0,180.6105,180.6105,175.3145,175.5883,33020.0
2020-06-11 09:40:00,185.54,187.95,185.04,187.39,24747.0,175.154,177.4291,174.682,176.9005,24747.0
2020-06-11 09:50:00,187.17,188.56,187.05,188.56,12737.0,176.6928,178.005,176.5795,178.005,12737.0
2020-06-11 10:00:00,188.46,188.52,187.22,187.76,17261.0,177.9106,177.9672,176.74,177.2498,17261.0
2020-06-11 10:10:00,187.91,189.4,187.91,189.24,11085.0,177.3914,178.798,177.3914,178.6469,11085.0
2020-06-11 10:20:00,189.32,189.64,188.65,188.65,11081.0,178.7225,179.0245,178.09,178.09,11081.0
2020-06-11 10:30:00,188.8,189.61,188.65,189.13,27530.0,178.2316,178.9962,178.09,178.5431,27530.0
2020-06-11 10:40:00,189.23,189.34,186.86,187.29,13946.0,178.6375,178.7413,176.4002,176.8061,13946.0
2020-06-11 10:50:00,187.29,187.72,186.38,186.39,9081.0,176.8061,177.212,175.947,175.9565,9081.0
2020-06-11 11:00:00,186.52,186.87,186.0,186.36,15708.0,176.0792,176.4096,175.5883,175.9281,15708.0
2020-06-11 11:10:00,186.3,187.17,186.27,187.1,7383.0,175.8715,176.6928,175.8432,176.6267,7383.0
2020-06-11 11:20:00,187.05,187.43,186.18,186.77,7983.0,176.5795,176.9383,175.7582,176.3152,7983.0
2020-06-11 11:30:00,186.83,187.01,186.25,186.58,4824.0,176.3718,176.5418,175.8243,176.1358,4824.0
2020-06-11 11:40:00,186.35,186.54,185.8,186.16,6379.0,175.9187,176.0981,175.3995,175.7393,6379.0
2020-06-11 11:50:00,185.98,186.33,185.76,186.06,4515.0,175.5694,175.8998,175.3617,175.6449,4515.0
2020-06-11 12:00:00,186.03,186.11,185.11,185.47,30791.0,175.6166,175.6921,174.7481,175.088,30791.0
2020-06-11 12:10:00,185.47,185.55,184.17,184.31,17968.0,175.088,175.1635,173.8607,173.9929,17968.0
2020-06-11 12:20:00,184.34,184.82,183.42,183.97,8960.0,174.0212,174.4743,173.1527,173.6719,8960.0
2020-06-11 12:30:00,184.51,185.2,184.51,184.75,4944.0,174.1817,174.8331,174.1817,174.4083,4944.0
2020-06-11 12:40:00,184.81,184.84,183.45,183.45,11512.0,174.4649,174.4932,173.181,173.181,11512.0
2020-06-11 12:50:00,183.56,183.6,182.73,183.22,8184.0,173.2849,173.3226,172.5013,172.9639,8184.0
2020-06-11 13:00:00,183.3,184.36,183.3,183.91,11593.0,173.0394,174.0401,173.0394,173.6153,11593.0
2020-06-11 13:10:00,183.81,184.69,183.67,184.5,9758.0,173.5209,174.3516,173.3887,174.1723,9758.0
2020-06-11 13:20:00,184.69,184.81,184.03,184.1,8394.0,174.3516,174.4649,173.7286,173.7947,8394.0
2020-06-11 13:30:00,183.96,184.5,183.74,183.74,6500.0,173.6625,174.1723,173.4548,173.4548,6500.0
2020-06-11 13:40:00,183.73,183.93,183.15,183.34,6174.0,173.4454,173.6342,172.8978,173.0772,6174.0
2020-06-11 13:50:00,183.31,183.99,183.15,183.62,5935.0,173.0489,173.6908,172.8978,173.3415,5935.0
2020-06-11 14:00:00,183.61,183.61,182.62,182.62,6895.0,173.3321,173.3321,172.3975,172.3975,6895.0
2020-06-11 14:10:00,182.54,182.87,181.87,182.22,8846.0,172.322,172.6335,171.6895,172.0199,8846.0
2020-06-11 14:20:00,182.11,182.91,182.02,182.43,6159.0,171.916,172.6713,171.8311,172.2181,6159.0
2020-06-11 14:30:00,182.55,182.78,181.23,181.54,9316.0,172.3314,172.5485,171.0853,171.378,9316.0
2020-06-11 14:40:00,181.42,181.78,180.76,180.91,18975.0,171.2647,171.6045,170.6416,170.7832,18975.0
2020-06-11 14:50:00,180.78,181.25,179.84,180.64,19692.0,170.6605,171.1042,169.7731,170.5283,19692.0
2020-06-11 15:00:00,180.46,181.47,180.21,181.47,16321.0,170.3584,171.3119,170.1224,171.3119,16321.0
2020-06-11 15:10:00,181.35,182.07,181.03,181.33,26879.0,171.1986,171.8783,170.8965,171.1797,26879.0
2020-06-11 15:20:00,181.46,181.48,179.89,180.54,20556.0,171.3024,171.3213,169.8203,170.4339,20556.0
2020-06-11 15:30:00,180.36,180.8,179.9,180.72,33061.0,170.264,170.6794,169.8298,170.6039,33061.0
2020-06-11 15:40:00,180.72,182.55,180.7,181.82,49209.0,170.6039,172.3314,170.585,171.6423,49209.0
2020-06-11 15:50:00,181.55,181.55,180.28,180.58,160167.0,171.3874,171.3874,170.1885,170.4717,160167.0
2020-06-12 09:30:00,185.96,188.33,185.25,186.21,46303.0,175.5505,177.7879,174.8803,175.7865,46303.0
2020-06-12 09:40:00,186.37,187.59,186.3,186.42,12948.0,175.9376,177.0893,175.8715,175.9848,12948.0
2020-06-12 09:50:00,186.58,187.07,186.27,186.39,9798.0,176.1358,176.5984,175.8432,175.9565,9798.0
2020-06-12 10:00:00,186.63,187.0,186.15,186.18,21115.0,176.183,176.5323,175.7299,175.7582,21115.0
2020-06-12 10:10:00,186.22,186.35,185.4,185.4,6488.0,175.796,175.9187,175.0219,175.0219,6488.0
2020-06-12 10:20:00,185.6,186.47,185.33,185.33,5461.0,175.2107,176.032,174.9558,174.9558,5461.0
2020-06-12 10:30:00,185.41,185.62,184.25,184.39,9718.0,175.0313,175.2296,173.9363,174.0684,9718.0
2020-06-12 10:40:00,184.51,185.4,184.48,184.49,18259.0,174.1817,175.0219,174.1534,174.1628,18259.0
2020-06-12 10:50:00,184.49,184.49,183.12,183.43,14691.0,174.1628,174.1628,172.8695,173.1622,14691.0
2020-06-12 11:00:00,183.41,183.98,182.27,183.73,6170.0,173.1433,173.6814,172.0671,173.4454,6170.0
2020-06-12 11:10:00,183.63,183.63,181.46,181.68,7686.0,173.351,173.351,171.3024,171.5101,7686.0
2020-06-12 11:20:00,181.52,182.96,181.25,182.96,8472.0,171.3591,172.7185,171.1042,172.7185,8472.0
2020-06-12 11:30:00,182.74,184.5,182.6,184.27,5502.0,172.5108,174.1723,172.3786,173.9551,5502.0
2020-06-12 11:40:00,184.28,184.73,183.34,184.58,6601.0,173.9646,174.3894,173.0772,174.2478,6601.0
2020-06-12 11:50:00,184.5,185.29,183.95,185.19,14693.0,174.1723,174.918,173.653,174.8236,14693.0
2020-06-12 12:00:00,185.18,185.83,184.96,185.3,23820.0,174.8142,175.4278,174.6065,174.9275,23820.0
2020-06-12 12:10:00,185.25,185.41,184.69,185.19,6459.0,174.8803,175.0313,174.3516,174.8236,6459.0
2020-06-12 12:20:00,184.93,185.13,183.6,183.99,7864.0,174.5782,174.767,173.3226,173.6908,7864.0
2020-06-12 12:30:00,184.0,184.0,183.11,183.59,15437.0,173.7003,173.7003,172.8601,173.3132,15437.0
2020-06-12 12:40:00,183.51,184.08,183.07,183.34,11334.0,173.2377,173.7758,172.8223,173.0772,11334.0
2020-06-12 12:50:00,183.28,184.8,183.25,184.5,8551.0,173.0206,174.4555,172.9922,174.1723,8551.0
2020-06-12 13:00:00,184.56,184.57,183.16,183.47,4891.0,174.2289,174.2383,172.9073,173.1999,4891.0
2020-06-12 13:10:00,183.4,183.49,182.7,183.08,6019.0,173.1338,173.2188,172.473,172.8317,6019.0
2020-06-12 13:20:00,182.97,183.57,182.58,182.98,32699.0,172.7279,173.2943,172.3597,172.7373,32699.0
2020-06-12 13:30:00,183.09,183.09,181.64,181.7,7651.0,172.8412,172.8412,171.4724,171.529,7651.0
2020-06-12 13:40:00,181.62,182.35,180.79,181.22,7155.0,171.4535,172.1426,170.6699,171.0759,7155.0
2020-06-12 13:50:00,181.02,181.62,180.48,180.66,36415.0,170.8871,171.4535,170.3773,170.5472,36415.0
2020-06-12 14:00:00,180.36,181.7,180.07,180.6,31774.0,170.264,171.529,169.9902,170.4906,31774.0
2020-06-12 14:10:00,180.57,181.98,180.57,181.21,5615.0,170.4623,171.7933,170.4623,171.0664,5615.0
2020-06-12 14:20:00,181.19,181.77,180.79,181.6,5802.0,171.0475,171.5951,170.6699,171.4346,5802.0
2020-06-12 14:30:00,181.79,183.2,181.79,182.11,11238.0,171.614,172.945,171.614,171.916,11238.0
2020-06-12 14:40:00,182.25,183.2,181.6,183.1,27745.0,172.0482,172.945,171.4346,172.8506,27745.0
2020-06-12 14:50:00,183.04,184.25,182.81,184.01,33818.0,172.794,173.9363,172.5769,173.7097,33818.0
2020-06-12 15:00:00,184.0,185.04,183.78,184.98,17878.0,173.7003,174.682,173.4926,174.6254,17878.0
2020-06-12 15:10:00,184.98,185.18,183.26,183.67,18836.0,174.6254,174.8142,173.0017,173.3887,18836.0
2020-06-12 15:20:00,183.65,183.78,182.21,182.66,13840.0,173.3698,173.4926,172.0104,172.4353,13840.0
2020-06-12 15:30:00,182.86,183.48,182.26,183.42,11712.0,172.6241,173.2094,172.0577,173.1527,11712.0
2020-06-12 15:40:00,183.61,184.62,183.25,184.57,17746.0,173.3321,174.2855,172.9922,174.2383,17746.0
2020-06-12 15:50:00,184.6,185.53,184.54,184.54,93220.0,174.2667,175.1446,174.21,174.21,93220.0
2020-06-15 09:30:00,178.24,180.49,176.58,179.86,57661.0,168.2627,170.3867,166.6956,169.792,57661.0
2020-06-15 09:40:00,179.4,180.97,179.33,180.83,31192.0,169.3577,170.8399,169.2917,170.7077,31192.0
2020-06-15 09:50:00,180.66,181.68,180.21,181.38,21962.0,170.5472,171.5101,170.1224,171.2269,21962.0
2020-06-15 10:00:00,181.63,182.78,181.22,182.56,14111.0,171.4629,172.5485,171.0759,172.3409,14111.0
2020-06-15 10:10:00,182.49,182.73,181.93,182.33,13822.0,172.2748,172.5013,171.7461,172.1237,13822.0
2020-06-15 10:20:00,182.25,182.46,181.8,182.01,19650.0,172.0482,172.2465,171.6234,171.8216,19650.0
2020-06-15 10:30:00,181.92,182.15,181.4,181.52,14870.0,171.7367,171.9538,171.2458,171.3591,14870.0
2020-06-15 10:40:00,181.47,182.59,181.16,182.41,14150.0,171.3119,172.3692,171.0192,172.1993,14150.0
2020-06-15 10:50:00,182.25,182.91,181.98,182.01,9985.0,172.0482,172.6713,171.7933,171.8216,9985.0
2020-06-15 11:00:00,181.92,183.24,181.85,183.15,16474.0,171.7367,172.9828,171.6706,172.8978,16474.0
2020-06-15 11:10:00,183.12,183.37,182.44,182.46,9755.0,172.8695,173.1055,172.2276,172.2465,9755.0
2020-06-15 11:20:00,182.34,183.16,182.18,182.37,17169.0,172.1332,172.9073,171.9821,172.1615,17169.0
2020-06-15 11:30:00,182.46,182.79,182.07,182.54,5964.0,172.2465,172.558,171.8783,172.322,5964.0
2020-06-15 11:40:00,182.63,182.63,181.59,181.61,6077.0,172.4069,172.4069,171.4252,171.444,6077.0
2020-06-15 11:50:00,181.64,182.43,181.3,182.31,6690.0,171.4724,172.2181,171.1514,172.1049,6690.0
2020-06-15 12:00:00,182.16,183.57,182.16,183.5,7431.0,171.9632,173.2943,171.9632,173.2282,7431.0
2020-06-15 12:10:00,183.57,184.83,183.53,184.59,13719.0,173.2943,174.4838,173.2566,174.2572,13719.0
2020-06-15 12:20:00,184.5,184.92,184.38,184.52,8054.0,174.1723,174.5688,174.059,174.1911,8054.0
2020-06-15 12:30:00,184.59,184.7,184.29,184.54,10812.0,174.2572,174.3611,173.974,174.21,10812.0
2020-06-15 12:40:00,184.48,185.22,184.48,185.02,11980.0,174.1534,174.852,174.1534,174.6632,11980.0
2020-06-15 12:50:00,184.8,185.17,184.58,185.17,6124.0,174.4555,174.8048,174.2478,174.8048,6124.0
2020-06-15 13:00:00,185.12,185.34,184.75,185.34,6753.0,174.7576,174.9652,174.4083,174.9652,6753.0
2020-06-15 13:10:00,185.41,186.05,185.31,185.64,15018.0,175.0313,175.6355,174.9369,175.2484,15018.0
2020-06-15 13:20:00,185.59,185.83,185.32,185.48,7581.0,175.2012,175.4278,174.9464,175.0974,7581.0
2020-06-15 13:30:00,185.56,185.94,185.15,185.73,9204.0,175.1729,175.5317,174.7859,175.3334,9204.0
2020-06-15 13:40:00,185.66,185.84,184.85,184.85,7619.0,175.2673,175.4373,174.5027,174.5027,7619.0
2020-06-15 13:50:00,184.84,185.21,184.75,184.81,9675.0,174.4932,174.8425,174.4083,174.4649,9675.0
2020-06-15 14:00:00,184.87,187.56,184.87,187.14,17695.0,174.5216,177.061,174.5216,176.6645,17695.0
2020-06-15 14:10:00,187.03,187.84,186.65,187.57,11203.0,176.5606,177.3253,176.2019,177.0704,11203.0
2020-06-15 14:20:00,187.7,187.95,187.24,187.69,18770.0,177.1931,177.4291,176.7589,177.1837,18770.0
2020-06-15 14:30:00,187.82,188.13,186.99,187.68,14289.0,177.3064,177.5991,176.5229,177.1743,14289.0
2020-06-15 14:40:00,187.63,187.63,187.13,187.43,12963.0,177.1271,177.1271,176.655,176.9383,12963.0
2020-06-15 14:50:00,187.4,187.4,186.77,187.0,11429.0,176.9099,176.9099,176.3152,176.5323,11429.0
2020-06-15 15:00:00,187.02,187.75,186.95,187.44,13212.0,176.5512,177.2403,176.4851,176.9477,13212.0
2020-06-15 15:10:00,187.54,187.91,187.34,187.39,15566.0,177.0421,177.3914,176.8533,176.9005,15566.0
2020-06-15 15:20:00,187.44,187.57,186.41,186.46,21904.0,176.9477,177.0704,175.9753,176.0225,21904.0
2020-06-15 15:30:00,186.51,186.84,186.12,186.7,30810.0,176.0697,176.3813,175.7016,176.2491,30810.0
2020-06-15 15:40:00,186.64,187.23,186.39,186.98,45231.0,176.1925,176.7494,175.9565,176.5134,45231.0
2020-06-15 15:50:00,186.92,187.87,186.92,187.75,74716.0,176.4568,177.3536,176.4568,177.2403,74716.0
2020-06-16 09:30:00,193.86,195.83,193.54,195.46,61644.0,183.0083,184.868,182.7062,184.5188,61644.0
2020-06-16 09:40:00,195.47,196.97,195.01,195.01,52155.0,184.5282,185.9442,184.0939,184.0939,52155.0
2020-06-16 09:50:00,195.31,196.29,195.21,195.24,14880.0,184.3772,185.3023,184.2828,184.3111,14880.0
2020-06-16 10:00:00,195.42,195.89,194.96,195.42,12073.0,184.481,184.9247,184.0467,184.481,12073.0
2020-06-16 10:10:00,195.34,195.92,195.0,195.06,20502.0,184.4055,184.953,184.0845,184.1411,20502.0
2020-06-16 10:20:00,195.11,195.25,194.43,195.17,21989.0,184.1883,184.3205,183.5464,184.245,21989.0
2020-06-16 10:30:00,195.25,195.27,192.69,193.43,20422.0,184.3205,184.3394,181.9038,182.6024,20422.0
2020-06-16 10:40:00,193.44,193.44,192.27,193.38,16920.0,182.6118,182.6118,181.5073,182.5552,16920.0
2020-06-16 10:50:00,193.39,193.5,190.26,190.26,15291.0,182.5646,182.6685,179.6098,179.6098,15291.0
2020-06-16 11:00:00,190.55,192.38,188.73,192.0,15883.0,179.8836,181.6112,178.1655,181.2524,15883.0
2020-06-16 11:10:00,191.57,193.25,191.28,193.09,16970.0,180.8465,182.4325,180.5727,182.2814,16970.0
2020-06-16 11:20:00,192.82,193.07,191.89,191.89,4048.0,182.0265,182.2625,181.1486,181.1486,4048.0
2020-06-16 11:30:00,192.14,193.04,191.95,192.1,4430.0,181.3846,182.2342,181.2052,181.3468,4430.0
2020-06-16 11:40:00,192.29,193.71,192.02,193.5,9128.0,181.5262,182.8667,181.2713,182.6685,9128.0
2020-06-16 11:50:00,193.55,193.61,192.48,192.76,5720.0,182.7157,182.7723,181.7056,181.9699,5720.0
2020-06-16 12:00:00,192.88,192.91,191.75,191.94,5535.0,182.0832,182.1115,181.0164,181.1958,5535.0
2020-06-16 12:10:00,191.69,192.53,191.55,192.2,4230.0,180.9598,181.7528,180.8276,181.4412,4230.0
2020-06-16 12:20:00,192.33,192.86,192.11,192.81,6354.0,181.564,182.0643,181.3563,182.0171,6354.0
2020-06-16 12:30:00,192.88,194.16,192.88,193.7,19444.0,182.0832,183.2915,182.0832,182.8573,19444.0
2020-06-16 12:40:00,193.79,194.63,193.48,194.02,17442.0,182.9422,183.7352,182.6496,183.1594,17442.0
2020-06-16 12:50:00,194.08,194.11,193.38,193.73,8032.0,183.216,183.2443,182.5552,182.8856,8032.0
2020-06-16 13:00:00,193.57,193.84,192.8,192.98,13016.0,182.7346,182.9894,182.0077,182.1776,13016.0
2020-06-16 13:10:00,193.01,193.2,192.64,193.19,4619.0,182.2059,182.3853,181.8566,182.3758,4619.0
2020-06-16 13:20:00,193.24,193.24,192.31,192.54,23003.0,182.423,182.423,181.5451,181.7622,23003.0
2020-06-16 13:30:00,192.53,192.67,192.13,192.13,9855.0,181.7528,181.8849,181.3752,181.3752,9855.0
2020-06-16 13:40:00,192.1,192.85,192.1,192.62,8348.0,181.3468,182.0549,181.3468,181.8377,8348.0
2020-06-16 13:50:00,192.65,192.71,191.88,192.59,10205.0,181.8661,181.9227,181.1392,181.8094,10205.0
2020-06-16 14:00:00,192.57,193.18,192.57,193.07,4647.0,181.7905,182.3664,181.7905,182.2625,4647.0
2020-06-16 14:10:00,193.19,193.8,193.01,193.34,6141.0,182.3758,182.9517,182.2059,182.5174,6141.0
2020-06-16 14:20:00,193.31,193.31,192.08,192.77,19019.0,182.4891,182.4891,181.328,181.9793,19019.0
2020-06-16 14:30:00,193.0,193.29,192.52,192.68,14014.0,182.1965,182.4702,181.7433,181.8944,14014.0
2020-06-16 14:40:00,192.35,193.09,192.25,193.09,7394.0,181.5828,182.2814,181.4884,182.2814,7394.0
2020-06-16 14:50:00,193.2,193.2,192.34,192.74,217208.0,182.3853,182.3853,181.5734,181.951,217208.0
2020-06-16 15:00:00,192.74,192.8,191.57,191.7,12441.0,181.951,182.0077,180.8465,180.9692,12441.0
2020-06-16 15:10:00,191.57,191.98,191.15,191.28,14707.0,180.8465,181.2336,180.45,180.5727,14707.0
2020-06-16 15:20:00,191.54,192.35,191.52,192.23,11717.0,180.8182,181.5828,180.7993,181.4696,11717.0
2020-06-16 15:30:00,191.94,192.59,191.94,192.09,23005.0,181.1958,181.8094,181.1958,181.3374,23005.0
2020-06-16 15:40:00,192.21,192.63,191.35,191.85,35427.0,181.4507,181.8472,180.6388,181.1108,35427.0
2020-06-16 15:50:00,192.01,193.09,191.78,192.99,126802.0,181.2619,182.2814,181.0448,182.187,126802.0
2020-06-17 09:30:00,193.17,194.4,192.17,193.84,51531.0,182.3569,183.5181,181.4129,182.9894,51531.0
2020-06-17 09:40:00,193.73,196.25,193.39,196.25,23189.0,182.8856,185.2645,182.5646,185.2645,23189.0
2020-06-17 09:50:00,196.18,196.3,193.9,194.0,24575.0,185.1985,185.3117,183.0461,183.1405,24575.0
2020-06-17 10:00:00,194.13,194.87,193.46,193.75,21131.0,183.2632,183.9618,182.6307,182.9045,21131.0
2020-06-17 10:10:00,193.72,194.24,192.83,192.88,35120.0,182.8762,183.367,182.036,182.0832,35120.0
2020-06-17 10:20:00,192.89,193.43,192.36,192.96,37100.0,182.0926,182.6024,181.5923,182.1587,37100.0
2020-06-17 10:30:00,192.81,194.26,192.62,194.11,14712.0,182.0171,183.3859,181.8377,183.2443,14712.0
2020-06-17 10:40:00,194.1,194.66,193.99,194.66,13994.0,183.2349,183.7635,183.131,183.7635,13994.0
2020-06-17 10:50:00,194.75,195.41,194.75,195.28,22767.0,183.8485,184.4716,183.8485,184.3488,22767.0
2020-06-17 11:00:00,195.27,195.31,194.47,195.06,14437.0,184.3394,184.3772,183.5842,184.1411,14437.0
2020-06-17 11:10:00,195.02,195.16,194.5,194.68,15214.0,184.1034,184.2355,183.6125,183.7824,15214.0
2020-06-17 11:20:00,194.7,194.72,194.0,194.1,14683.0,183.8013,183.8202,183.1405,183.2349,14683.0
2020-06-17 11:30:00,194.14,194.86,194.05,194.68,9051.0,183.2726,183.9523,183.1877,183.7824,9051.0
2020-06-17 11:40:00,194.78,195.32,194.6,194.66,13032.0,183.8768,184.3866,183.7069,183.7635,13032.0
2020-06-17 11:50:00,194.49,194.77,194.22,194.57,8457.0,183.6031,183.8674,183.3482,183.6786,8457.0
2020-06-17 12:00:00,194.56,194.73,194.29,194.38,9101.0,183.6691,183.8296,183.4142,183.4992,9101.0
2020-06-17 12:10:00,194.34,194.39,193.86,193.89,6664.0,183.4614,183.5087,183.0083,183.0366,6664.0
2020-06-17 12:20:00,194.02,194.12,193.84,194.03,10452.0,183.1594,183.2538,182.9894,183.1688,10452.0
2020-06-17 12:30:00,194.09,194.85,194.09,194.71,13260.0,183.2254,183.9429,183.2254,183.8107,13260.0
2020-06-17 12:40:00,194.66,194.77,194.32,194.56,10824.0,183.7635,183.8674,183.4426,183.6691,10824.0
2020-06-17 12:50:00,194.57,194.63,194.38,194.53,6410.0,183.6786,183.7352,183.4992,183.6408,6410.0
2020-06-17 13:00:00,194.57,194.72,194.51,194.62,6491.0,183.6786,183.8202,183.6219,183.7258,6491.0
2020-06-17 13:10:00,194.5,194.73,194.5,194.59,9062.0,183.6125,183.8296,183.6125,183.6975,9062.0
2020-06-17 13:20:00,194.61,194.7,194.24,194.36,9852.0,183.7163,183.8013,183.367,183.4803,9852.0
2020-06-17 13:30:00,194.34,194.79,194.34,194.79,8458.0,183.4614,183.8863,183.4614,183.8863,8458.0
2020-06-17 13:40:00,194.67,194.91,194.64,194.87,8171.0,183.773,183.9995,183.7447,183.9618,8171.0
2020-06-17 13:50:00,194.81,194.81,194.21,194.21,10261.0,183.9051,183.9051,183.3387,183.3387,10261.0
2020-06-17 14:00:00,194.2,194.3,193.87,194.25,7874.0,183.3293,183.4237,183.0178,183.3765,7874.0
2020-06-17 14:10:00,194.25,194.39,194.05,194.17,8348.0,183.3765,183.5087,183.1877,183.301,8348.0
2020-06-17 14:20:00,194.18,194.39,194.08,194.11,11202.0,183.3104,183.5087,183.216,183.2443,11202.0
2020-06-17 14:30:00,194.27,194.29,194.07,194.24,14004.0,183.3954,183.4142,183.2066,183.367,14004.0
2020-06-17 14:40:00,194.19,194.57,194.18,194.31,18207.0,183.3198,183.6786,183.3104,183.4331,18207.0
2020-06-17 14:50:00,194.34,194.52,194.05,194.13,23073.0,183.4614,183.6314,183.1877,183.2632,23073.0
2020-06-17 15:00:00,194.05,194.25,193.67,194.2,13992.0,183.1877,183.3765,182.829,183.3293,13992.0
2020-06-17 15:10:00,194.22,194.48,193.89,194.06,14608.0,183.3482,183.5936,183.0366,183.1971,14608.0
2020-06-17 15:20:00,193.97,194.04,193.48,193.78,17871.0,183.1122,183.1782,182.6496,182.9328,17871.0
2020-06-17 15:30:00,193.78,194.23,193.47,194.0,15937.0,182.9328,183.3576,182.6401,183.1405,15937.0
2020-06-17 15:40:00,193.9,193.96,192.8,193.11,29874.0,183.0461,183.1027,182.0077,182.3003,29874.0
2020-06-17 15:50:00,193.0,194.29,193.0,193.87,69620.0,182.1965,183.4142,182.1965,183.0178,69620.0
2020-06-18 09:30:00,194.29,194.29,192.55,193.49,29971.0,183.4142,183.4142,181.7716,182.659,29971.0
2020-06-18 09:40:00,193.48,193.64,192.9,193.23,23703.0,182.6496,182.8006,182.1021,182.4136,23703.0
2020-06-18 09:50:00,193.21,193.21,192.16,192.32,19961.0,182.3947,182.3947,181.4035,181.5545,19961.0
2020-06-18 10:00:00,192.34,193.46,192.19,193.33,20855.0,181.5734,182.6307,181.4318,182.508,20855.0
2020-06-18 10:10:00,193.31,193.52,192.9,193.18,9603.0,182.4891,182.6874,182.1021,182.3664,9603.0
2020-06-18 10:20:00,193.17,193.39,192.63,193.17,7318.0,182.3569,182.5646,181.8472,182.3569,7318.0
2020-06-18 10:30:00,193.16,193.95,192.4,193.66,7044.0,182.3475,183.0933,181.63,182.8195,7044.0
2020-06-18 10:40:00,193.54,193.62,192.86,192.86,6359.0,182.7062,182.7818,182.0643,182.0643,6359.0
2020-06-18 10:50:00,192.85,193.54,192.4,193.46,10919.0,182.0549,182.7062,181.63,182.6307,10919.0
2020-06-18 11:00:00,193.49,193.49,193.07,193.36,13609.0,182.659,182.659,182.2625,182.5363,13609.0
2020-06-18 11:10:00,193.37,193.87,193.3,193.71,13856.0,182.5457,183.0178,182.4797,182.8667,13856.0
2020-06-18 11:20:00,193.72,193.84,193.33,193.8,8196.0,182.8762,182.9894,182.508,182.9517,8196.0
2020-06-18 11:30:00,193.87,193.95,193.15,193.15,7326.0,183.0178,183.0933,182.3381,182.3381,7326.0
2020-06-18 11:40:00,193.01,193.4,192.83,193.36,6937.0,182.2059,182.5741,182.036,182.5363,6937.0
2020-06-18 11:50:00,193.36,193.44,192.97,193.25,5905.0,182.5363,182.6118,182.1681,182.4325,5905.0
2020-06-18 12:00:00,193.33,193.49,192.86,192.94,11593.0,182.508,182.659,182.0643,182.1398,11593.0
2020-06-18 12:10:00,192.91,192.92,192.05,192.36,22130.0,182.1115,182.1209,181.2996,181.5923,22130.0
2020-06-18 12:20:00,192.38,192.78,192.38,192.55,11658.0,181.6112,181.9888,181.6112,181.7716,11658.0
2020-06-18 12:30:00,192.64,193.04,192.39,192.76,21700.0,181.8566,182.2342,181.6206,181.9699,21700.0
2020-06-18 12:40:00,192.6,193.1,192.59,193.06,4110.0,181.8188,182.2909,181.8094,182.2531,4110.0
2020-06-18 12:50:00,193.05,193.6,192.99,193.06,8740.0,182.2437,182.7629,182.187,182.2531,8740.0
2020-06-18 13:00:00,192.99,193.03,192.47,192.72,10381.0,182.187,182.2248,181.6961,181.9321,10381.0
2020-06-18 13:10:00,192.74,192.83,192.56,192.76,4754.0,181.951,182.036,181.7811,181.9699,4754.0
2020-06-18 13:20:00,192.78,192.9,192.53,192.77,3772.0,181.9888,182.1021,181.7528,181.9793,3772.0
2020-06-18 13:30:00,192.79,193.15,192.7,193.15,5100.0,181.9982,182.3381,181.9133,182.3381,5100.0
2020-06-18 13:40:00,193.15,193.26,192.91,193.26,4400.0,182.3381,182.4419,182.1115,182.4419,4400.0
2020-06-18 13:50:00,193.29,193.34,193.03,193.3,4828.0,182.4702,182.5174,182.2248,182.4797,4828.0
2020-06-18 14:00:00,193.31,193.38,192.59,192.79,6469.0,182.4891,182.5552,181.8094,181.9982,6469.0
2020-06-18 14:10:00,192.71,192.83,192.55,192.74,5956.0,181.9227,182.036,181.7716,181.951,5956.0
2020-06-18 14:20:00,192.84,193.16,192.79,192.79,4572.0,182.0454,182.3475,181.9982,181.9982,4572.0
2020-06-18 14:30:00,192.88,193.29,192.71,192.81,6370.0,182.0832,182.4702,181.9227,182.0171,6370.0
2020-06-18 14:40:00,192.88,192.9,192.4,192.59,5964.0,182.0832,182.1021,181.63,181.8094,5964.0
2020-06-18 14:50:00,192.64,192.87,192.55,192.55,4725.0,181.8566,182.0737,181.7716,181.7716,4725.0
2020-06-18 15:00:00,192.64,192.64,192.15,192.4,9224.0,181.8566,181.8566,181.394,181.63,9224.0
2020-06-18 15:10:00,192.36,192.78,192.15,192.68,8740.0,181.5923,181.9888,181.394,181.8944,8740.0
2020-06-18 15:20:00,192.61,192.97,192.56,192.97,11638.0,181.8283,182.1681,181.7811,182.1681,11638.0
2020-06-18 15:30:00,192.95,193.6,192.9,193.59,21035.0,182.1493,182.7629,182.1021,182.7534,21035.0
2020-06-18 15:40:00,193.55,193.56,192.97,193.31,41359.0,182.7157,182.7251,182.1681,182.4891,41359.0
2020-06-18 15:50:00,193.28,193.89,192.85,193.72,65014.0,182.4608,183.0366,182.0549,182.8762,65014.0
2020-06-19 09:30:00,196.48,197.5,195.04,195.8,156517.0,185.4817,186.4446,184.1223,184.8397,156517.0
2020-06-19 09:40:00,195.87,196.37,195.46,196.12,10060.0,184.9058,185.3778,184.5188,185.1418,10060.0
2020-06-19 09:50:00,196.16,196.5,196.16,196.39,9195.0,185.1796,185.5005,185.1796,185.3967,9195.0
2020-06-19 10:00:00,196.34,196.34,194.92,195.66,20220.0,185.3495,185.3495,184.009,184.7076,20220.0
2020-06-19 10:10:00,195.75,196.49,195.34,196.39,10952.0,184.7925,185.4911,184.4055,185.3967,10952.0
2020-06-19 10:20:00,196.28,196.69,196.21,196.46,10855.0,185.2929,185.6799,185.2268,185.4628,10855.0
2020-06-19 10:30:00,196.69,196.69,195.97,196.4,5147.0,185.6799,185.6799,185.0002,185.4061,5147.0
2020-06-19 10:40:00,196.4,196.4,195.46,195.75,4670.0,185.4061,185.4061,184.5188,184.7925,4670.0
2020-06-19 10:50:00,195.7,195.7,195.27,195.42,7314.0,184.7453,184.7453,184.3394,184.481,7314.0
2020-06-19 11:00:00,195.46,196.0,195.44,195.94,9348.0,184.5188,185.0285,184.4999,184.9719,9348.0
2020-06-19 11:10:00,195.9,196.13,195.45,195.48,5652.0,184.9341,185.1513,184.5093,184.5376,5652.0
2020-06-19 11:20:00,195.36,195.57,195.01,195.36,9654.0,184.4244,184.6226,184.0939,184.4244,9654.0
2020-06-19 11:30:00,195.4,195.4,194.63,194.74,10596.0,184.4621,184.4621,183.7352,183.8391,10596.0
2020-06-19 11:40:00,194.87,195.16,194.64,195.16,3310.0,183.9618,184.2355,183.7447,184.2355,3310.0
2020-06-19 11:50:00,195.0,195.25,194.76,194.88,7460.0,184.0845,184.3205,183.8579,183.9712,7460.0
2020-06-19 12:00:00,194.91,194.91,194.05,194.25,9583.0,183.9995,183.9995,183.1877,183.3765,9583.0
2020-06-19 12:10:00,194.19,194.33,192.36,192.36,32046.0,183.3198,183.452,181.5923,181.5923,32046.0
2020-06-19 12:20:00,192.29,193.16,192.14,193.16,17067.0,181.5262,182.3475,181.3846,182.3475,17067.0
2020-06-19 12:30:00,193.31,193.49,192.7,192.9,17387.0,182.4891,182.659,181.9133,182.1021,17387.0
2020-06-19 12:40:00,192.84,194.0,192.77,193.9,8631.0,182.0454,183.1405,181.9793,183.0461,8631.0
2020-06-19 12:50:00,194.0,194.3,193.68,194.3,6613.0,183.1405,183.4237,182.8384,183.4237,6613.0
2020-06-19 13:00:00,194.21,194.22,193.45,193.45,5454.0,183.3387,183.3482,182.6213,182.6213,5454.0
2020-06-19 13:10:00,193.55,193.84,193.26,193.51,9724.0,182.7157,182.9894,182.4419,182.6779,9724.0
2020-06-19 13:20:00,193.57,193.6,192.89,192.98,6874.0,182.7346,182.7629,182.0926,182.1776,6874.0
2020-06-19 13:30:00,192.98,193.59,192.65,193.49,13754.0,182.1776,182.7534,181.8661,182.659,13754.0
2020-06-19 13:40:00,193.38,193.65,193.09,193.34,31223.0,182.5552,182.8101,182.2814,182.5174,31223.0
2020-06-19 13:50:00,193.34,193.5,192.52,192.52,8264.0,182.5174,182.6685,181.7433,181.7433,8264.0
2020-06-19 14:00:00,192.76,193.22,192.4,192.75,34454.0,181.9699,182.4041,181.63,181.9605,34454.0
2020-06-19 14:10:00,192.65,192.76,192.05,192.12,7215.0,181.8661,181.9699,181.2996,181.3657,7215.0
2020-06-19 14:20:00,192.2,192.88,192.12,192.46,8757.0,181.4412,182.0832,181.3657,181.6867,8757.0
2020-06-19 14:30:00,192.45,193.44,192.21,193.29,11148.0,181.6772,182.6118,181.4507,182.4702,11148.0
2020-06-19 14:40:00,193.33,193.69,193.14,193.29,20134.0,182.508,182.8478,182.3286,182.4702,20134.0
2020-06-19 14:50:00,193.37,193.67,192.92,193.13,14927.0,182.5457,182.829,182.1209,182.3192,14927.0
2020-06-19 15:00:00,193.02,193.19,192.65,192.65,9276.0,182.2153,182.3758,181.8661,181.8661,9276.0
2020-06-19 15:10:00,192.69,193.61,192.51,193.25,14008.0,181.9038,182.7723,181.7339,182.4325,14008.0
2020-06-19 15:20:00,193.33,193.42,192.77,192.77,12171.0,182.508,182.5929,181.9793,181.9793,12171.0
2020-06-19 15:30:00,192.78,193.09,192.66,192.77,14108.0,181.9888,182.2814,181.8755,181.9793,14108.0
2020-06-19 15:40:00,192.75,193.23,192.4,192.58,24663.0,181.9605,182.4136,181.63,181.8,24663.0
2020-06-19 15:50:00,192.59,193.61,192.48,192.73,162512.0,181.8094,182.7723,181.7056,181.9416,162512.0
2020-06-22 09:30:00,189.35,191.19,189.35,190.3,39288.0,178.7508,180.4878,178.7508,179.6476,39288.0
2020-06-22 09:40:00,190.04,191.05,190.02,190.38,14119.0,179.4022,180.3556,179.3833,179.7231,14119.0
2020-06-22 09:50:00,190.5,191.19,190.09,190.91,16535.0,179.8364,180.4878,179.4494,180.2235,16535.0
2020-06-22 10:00:00,190.9,191.76,190.9,191.49,13347.0,180.214,181.0259,180.214,180.771,13347.0
2020-06-22 10:10:00,191.5,191.6,190.96,191.31,10484.0,180.7804,180.8748,180.2707,180.6011,10484.0
2020-06-22 10:20:00,191.37,192.07,191.36,191.74,13687.0,180.6577,181.3185,180.6483,181.007,13687.0
2020-06-22 10:30:00,191.8,191.81,190.67,191.49,32962.0,181.0636,181.0731,179.9969,180.771,32962.0
2020-06-22 10:40:00,191.44,191.89,191.43,191.49,3793.0,180.7238,181.1486,180.7143,180.771,3793.0
2020-06-22 10:50:00,191.54,191.54,190.47,190.5,10334.0,180.8182,180.8182,179.8081,179.8364,10334.0
2020-06-22 11:00:00,190.5,190.97,190.3,190.86,10487.0,179.8364,180.2801,179.6476,180.1762,10487.0
2020-06-22 11:10:00,191.04,191.39,190.91,191.37,10747.0,180.3462,180.6766,180.2235,180.6577,10747.0
2020-06-22 11:20:00,191.32,191.8,191.29,191.59,12362.0,180.6105,181.0636,180.5822,180.8654,12362.0
2020-06-22 11:30:00,191.55,192.0,191.34,191.99,5607.0,180.8276,181.2524,180.6294,181.243,5607.0
2020-06-22 11:40:00,192.08,192.22,191.97,191.99,3906.0,181.328,181.4601,181.2241,181.243,3906.0
2020-06-22 11:50:00,191.99,192.24,191.67,191.74,6779.0,181.243,181.479,180.9409,181.007,6779.0
2020-06-22 12:00:00,191.77,192.45,191.77,192.31,9467.0,181.0353,181.6772,181.0353,181.5451,9467.0
2020-06-22 12:10:00,192.29,193.0,192.23,192.94,20191.0,181.5262,182.1965,181.4696,182.1398,20191.0
2020-06-22 12:20:00,192.89,193.02,192.58,192.89,8553.0,182.0926,182.2153,181.8,182.0926,8553.0
2020-06-22 12:30:00,192.89,193.48,192.84,193.44,15468.0,182.0926,182.6496,182.0454,182.6118,15468.0
2020-06-22 12:40:00,193.45,193.66,193.14,193.54,12431.0,182.6213,182.8195,182.3286,182.7062,12431.0
2020-06-22 12:50:00,193.54,193.77,193.49,193.62,7806.0,182.7062,182.9234,182.659,182.7818,7806.0
2020-06-22 13:00:00,193.58,193.58,192.71,192.72,6615.0,182.744,182.744,181.9227,181.9321,6615.0
2020-06-22 13:10:00,192.74,192.86,192.61,192.75,6682.0,181.951,182.0643,181.8283,181.9605,6682.0
2020-06-22 13:20:00,192.78,192.93,192.67,192.77,5006.0,181.9888,182.1304,181.8849,181.9793,5006.0
2020-06-22 13:30:00,192.69,193.01,192.46,192.46,5927.0,181.9038,182.2059,181.6867,181.6867,5927.0
2020-06-22 13:40:00,192.39,192.8,192.26,192.65,14157.0,181.6206,182.0077,181.4979,181.8661,14157.0
2020-06-22 13:50:00,192.7,193.11,192.52,192.91,7700.0,181.9133,182.3003,181.7433,182.1115,7700.0
2020-06-22 14:00:00,192.91,192.98,191.88,192.45,36429.0,182.1115,182.1776,181.1392,181.6772,36429.0
2020-06-22 14:10:00,192.5,192.5,191.77,191.78,14751.0,181.7244,181.7244,181.0353,181.0448,14751.0
2020-06-22 14:20:00,191.78,192.27,191.78,192.19,31877.0,181.0448,181.5073,181.0448,181.4318,31877.0
2020-06-22 14:30:00,192.21,192.24,191.87,191.9,15567.0,181.4507,181.479,181.1297,181.158,15567.0
2020-06-22 14:40:00,191.9,192.03,191.84,191.96,6985.0,181.158,181.2808,181.1014,181.2147,6985.0
2020-06-22 14:50:00,191.96,192.57,191.88,192.42,16907.0,181.2147,181.7905,181.1392,181.6489,16907.0
2020-06-22 15:00:00,192.42,192.64,192.22,192.23,25878.0,181.6489,181.8566,181.4601,181.4696,25878.0
2020-06-22 15:10:00,192.21,192.37,191.63,191.72,8503.0,181.4507,181.6017,180.9031,180.9881,8503.0
2020-06-22 15:20:00,191.57,191.58,190.92,191.22,26368.0,180.8465,180.8559,180.2329,180.5161,26368.0
2020-06-22 15:30:00,191.3,191.48,191.14,191.3,27626.0,180.5916,180.7615,180.4406,180.5916,27626.0
2020-06-22 15:40:00,191.31,192.02,191.22,191.33,28330.0,180.6011,181.2713,180.5161,180.6199,28330.0
2020-06-22 15:50:00,191.22,191.95,191.08,191.95,137976.0,180.5161,181.2052,180.3839,181.2052,137976.0
2020-06-23 09:30:00,195.16,195.16,192.91,194.19,36831.0,184.2355,184.2355,182.1115,183.3198,36831.0
2020-06-23 09:40:00,194.1,194.31,193.3,193.78,19273.0,183.2349,183.4331,182.4797,182.9328,19273.0
2020-06-23 09:50:00,193.93,194.02,192.76,193.49,34320.0,183.0744,183.1594,181.9699,182.659,34320.0
2020-06-23 10:00:00,193.48,193.77,192.72,193.4,24359.0,182.6496,182.9234,181.9321,182.5741,24359.0
2020-06-23 10:10:00,193.45,193.66,193.17,193.66,13511.0,182.6213,182.8195,182.3569,182.8195,13511.0
2020-06-23 10:20:00,193.79,194.0,193.52,193.52,7748.0,182.9422,183.1405,182.6874,182.6874,7748.0
2020-06-23 10:30:00,193.61,193.81,193.13,193.22,14718.0,182.7723,182.9611,182.3192,182.4041,14718.0
2020-06-23 10:40:00,193.15,193.34,192.42,192.62,15785.0,182.3381,182.5174,181.6489,181.8377,15785.0
2020-06-23 10:50:00,192.64,192.77,192.47,192.55,6915.0,181.8566,181.9793,181.6961,181.7716,6915.0
2020-06-23 11:00:00,192.39,193.16,192.29,193.1,5921.0,181.6206,182.3475,181.5262,182.2909,5921.0
2020-06-23 11:10:00,193.19,193.68,193.19,193.52,12189.0,182.3758,182.8384,182.3758,182.6874,12189.0
2020-06-23 11:20:00,193.41,193.54,193.39,193.5,13896.0,182.5835,182.7062,182.5646,182.6685,13896.0
2020-06-23 11:30:00,193.5,193.54,193.17,193.4,9901.0,182.6685,182.7062,182.3569,182.5741,9901.0
2020-06-23 11:40:00,193.39,193.39,192.96,193.03,21144.0,182.5646,182.5646,182.1587,182.2248,21144.0
2020-06-23 11:50:00,192.92,193.5,192.75,193.5,10214.0,182.1209,182.6685,181.9605,182.6685,10214.0
2020-06-23 12:00:00,193.5,194.13,193.4,193.67,10309.0,182.6685,183.2632,182.5741,182.829,10309.0
2020-06-23 12:10:00,193.6,194.16,193.6,193.93,7024.0,182.7629,183.2915,182.7629,183.0744,7024.0
2020-06-23 12:20:00,193.8,194.09,193.66,193.95,5805.0,182.9517,183.2254,182.8195,183.0933,5805.0
2020-06-23 12:30:00,193.94,194.15,193.73,194.0,10619.0,183.0838,183.2821,182.8856,183.1405,10619.0
2020-06-23 12:40:00,194.05,194.05,193.81,193.94,8309.0,183.1877,183.1877,182.9611,183.0838,8309.0
2020-06-23 12:50:00,193.94,193.94,193.59,193.85,6195.0,183.0838,183.0838,182.7534,182.9989,6195.0
2020-06-23 13:00:00,193.88,193.91,193.74,193.76,5342.0,183.0272,183.0555,182.895,182.9139,5342.0
2020-06-23 13:10:00,193.72,194.08,193.64,194.06,5315.0,182.8762,183.216,182.8006,183.1971,5315.0
2020-06-23 13:20:00,194.21,194.46,194.17,194.28,10102.0,183.3387,183.5747,183.301,183.4048,10102.0
2020-06-23 13:30:00,194.33,194.36,194.09,194.31,3232.0,183.452,183.4803,183.2254,183.4331,3232.0
2020-06-23 13:40:00,194.27,194.52,194.05,194.25,5923.0,183.3954,183.6314,183.1877,183.3765,5923.0
2020-06-23 13:50:00,194.27,194.34,193.94,194.19,9909.0,183.3954,183.4614,183.0838,183.3198,9909.0
2020-06-23 14:00:00,194.22,194.22,193.73,193.97,8389.0,183.3482,183.3482,182.8856,183.1122,8389.0
2020-06-23 14:10:00,193.9,194.1,193.59,194.1,10638.0,183.0461,183.2349,182.7534,183.2349,10638.0
2020-06-23 14:20:00,194.13,194.31,193.8,193.97,7224.0,183.2632,183.4331,182.9517,183.1122,7224.0
2020-06-23 14:30:00,194.03,194.26,194.0,194.23,4805.0,183.1688,183.3859,183.1405,183.3576,4805.0
2020-06-23 14:40:00,194.17,194.17,193.45,193.48,10412.0,183.301,183.301,182.6213,182.6496,10412.0
2020-06-23 14:50:00,193.55,193.82,193.44,193.53,5822.0,182.7157,182.9706,182.6118,182.6968,5822.0
2020-06-23 15:00:00,193.51,193.6,193.26,193.48,8302.0,182.6779,182.7629,182.4419,182.6496,8302.0
2020-06-23 15:10:00,193.55,193.72,193.2,193.54,9899.0,182.7157,182.8762,182.3853,182.7062,9899.0
2020-06-23 15:20:00,193.54,193.68,193.3,193.38,27498.0,182.7062,182.8384,182.4797,182.5552,27498.0
2020-06-23 15:30:00,193.45,193.82,193.26,193.73,15004.0,182.6213,182.9706,182.4419,182.8856,15004.0
2020-06-23 15:40:00,193.73,193.88,193.4,193.42,33163.0,182.8856,183.0272,182.5741,182.5929,33163.0
2020-06-23 15:50:00,193.31,193.71,192.6,193.21,111038.0,182.4891,182.8667,181.8188,182.3947,111038.0
2020-06-24 09:30:00,192.21,192.45,191.21,192.22,21158.0,181.4507,181.6772,180.5067,181.4601,21158.0
2020-06-24 09:40:00,192.36,193.0,192.02,192.19,13531.0,181.5923,182.1965,181.2713,181.4318,13531.0
2020-06-24 09:50:00,192.24,192.59,189.52,189.83,45493.0,181.479,181.8094,178.9113,179.2039,45493.0
2020-06-24 10:00:00,189.72,190.38,189.38,189.38,20821.0,179.1001,179.7231,178.7791,178.7791,20821.0
2020-06-24 10:10:00,189.64,190.53,189.37,190.01,15698.0,179.0245,179.8647,178.7697,179.3738,15698.0
2020-06-24 10:20:00,189.88,190.76,189.88,190.56,25255.0,179.2511,180.0818,179.2511,179.893,25255.0
2020-06-24 10:30:00,190.52,190.67,188.92,189.52,58735.0,179.8553,179.9969,178.3448,178.9113,58735.0
2020-06-24 10:40:00,189.53,190.67,189.41,190.62,66498.0,178.9207,179.9969,178.8074,179.9497,66498.0
2020-06-24 10:50:00,190.7,191.08,190.3,190.48,18315.0,180.0252,180.3839,179.6476,179.8175,18315.0
2020-06-24 11:00:00,190.12,190.64,188.87,188.95,38260.0,179.4777,179.9686,178.2976,178.3732,38260.0
2020-06-24 11:10:00,188.92,188.92,187.71,187.96,19983.0,178.3448,178.3448,177.2026,177.4386,19983.0
2020-06-24 11:20:00,187.86,188.37,187.55,188.37,24026.0,177.3442,177.8256,177.0515,177.8256,24026.0
2020-06-24 11:30:00,188.4,188.53,186.67,186.76,7930.0,177.854,177.9767,176.2208,176.3058,7930.0
2020-06-24 11:40:00,186.76,186.94,185.75,185.75,18185.0,176.3058,176.4757,175.3523,175.3523,18185.0
2020-06-24 11:50:00,185.76,186.46,185.69,186.28,12562.0,175.3617,176.0225,175.2957,175.8526,12562.0
2020-06-24 12:00:00,186.38,187.29,186.16,186.19,50882.0,175.947,176.8061,175.7393,175.7677,50882.0
2020-06-24 12:10:00,186.25,187.07,186.1,187.06,11183.0,175.8243,176.5984,175.6827,176.589,11183.0
2020-06-24 12:20:00,187.02,187.19,186.61,187.11,7878.0,176.5512,176.7117,176.1642,176.6362,7878.0
2020-06-24 12:30:00,187.04,187.17,186.6,187.0,6775.0,176.5701,176.6928,176.1547,176.5323,6775.0
2020-06-24 12:40:00,186.96,188.33,186.95,187.93,11495.0,176.4946,177.7879,176.4851,177.4103,11495.0
2020-06-24 12:50:00,187.97,188.55,187.8,188.35,22962.0,177.448,177.9956,177.2875,177.8068,22962.0
2020-06-24 13:00:00,188.46,188.68,188.29,188.63,10330.0,177.9106,178.1183,177.7501,178.0711,10330.0
2020-06-24 13:10:00,188.7,188.96,188.32,188.92,15456.0,178.1372,178.3826,177.7784,178.3448,15456.0
2020-06-24 13:20:00,188.79,188.79,187.64,187.73,12171.0,178.2221,178.2221,177.1365,177.2215,12171.0
2020-06-24 13:30:00,187.52,187.74,187.25,187.52,10122.0,177.0232,177.2309,176.7683,177.0232,10122.0
2020-06-24 13:40:00,187.42,187.95,187.41,187.95,8468.0,176.9288,177.4291,176.9194,177.4291,8468.0
2020-06-24 13:50:00,187.81,188.3,187.57,188.2,9616.0,177.297,177.7596,177.0704,177.6651,9616.0
2020-06-24 14:00:00,188.41,188.54,187.44,188.33,10598.0,177.8634,177.9861,176.9477,177.7879,10598.0
2020-06-24 14:10:00,188.37,188.9,188.16,188.66,6400.0,177.8256,178.326,177.6274,178.0994,6400.0
2020-06-24 14:20:00,188.71,189.44,188.7,189.28,10350.0,178.1466,178.8357,178.1372,178.6847,10350.0
2020-06-24 14:30:00,189.31,189.5,189.06,189.5,22918.0,178.713,178.8924,178.477,178.8924,22918.0
2020-06-24 14:40:00,189.54,189.81,188.75,189.4,21309.0,178.9301,179.185,178.1844,178.798,21309.0
2020-06-24 14:50:00,189.39,189.39,188.77,188.86,15252.0,178.7885,178.7885,178.2032,178.2882,15252.0
2020-06-24 15:00:00,188.87,189.63,188.87,189.29,17341.0,178.2976,179.0151,178.2976,178.6941,17341.0
2020-06-24 15:10:00,189.36,190.22,189.17,190.14,23104.0,178.7602,179.5721,178.5809,179.4966,23104.0
2020-06-24 15:20:00,190.06,190.1,189.4,189.56,11463.0,179.421,179.4588,178.798,178.949,11463.0
2020-06-24 15:30:00,189.58,189.85,188.79,189.13,20337.0,178.9679,179.2228,178.2221,178.5431,20337.0
2020-06-24 15:40:00,189.18,190.1,189.18,189.62,21214.0,178.5903,179.4588,178.5903,179.0057,21214.0
2020-06-24 15:50:00,189.61,189.73,188.21,188.44,103634.0,178.9962,179.1095,177.6746,177.8917,103634.0
2020-06-25 09:30:00,190.91,191.72,189.53,190.42,37053.0,180.2235,180.9881,178.9207,179.7609,37053.0
2020-06-25 09:40:00,190.47,190.5,188.17,188.47,40509.0,179.8081,179.8364,177.6368,177.92,40509.0
2020-06-25 09:50:00,188.71,188.71,187.42,188.38,24459.0,178.1466,178.1466,176.9288,177.8351,24459.0
2020-06-25 10:00:00,188.51,189.28,188.18,188.29,19105.0,177.9578,178.6847,177.6463,177.7501,19105.0
2020-06-25 10:10:00,188.42,189.37,188.18,189.25,10601.0,177.8728,178.7697,177.6463,178.6564,10601.0
2020-06-25 10:20:00,189.34,190.11,189.34,189.8,5487.0,178.7413,179.4682,178.7413,179.1756,5487.0
2020-06-25 10:30:00,189.83,189.98,189.19,189.98,4707.0,179.2039,179.3455,178.5997,179.3455,4707.0
2020-06-25 10:40:00,190.13,190.13,189.18,189.23,14016.0,179.4871,179.4871,178.5903,178.6375,14016.0
2020-06-25 10:50:00,189.23,189.53,188.9,189.28,18597.0,178.6375,178.9207,178.326,178.6847,18597.0
2020-06-25 11:00:00,189.2,189.25,188.05,188.71,15227.0,178.6092,178.6564,177.5235,178.1466,15227.0
2020-06-25 11:10:00,189.0,190.0,188.53,189.95,4200.0,178.4204,179.3644,177.9767,179.3172,4200.0
2020-06-25 11:20:00,189.94,190.1,189.31,189.4,5827.0,179.3077,179.4588,178.713,178.798,5827.0
2020-06-25 11:30:00,189.49,189.73,188.33,188.86,6500.0,178.8829,179.1095,177.7879,178.2882,6500.0
2020-06-25 11:40:00,188.78,189.01,188.42,188.85,15711.0,178.2127,178.4298,177.8728,178.2788,15711.0
2020-06-25 11:50:00,189.01,189.01,188.66,188.81,8212.0,178.4298,178.4298,178.0994,178.241,8212.0
2020-06-25 12:00:00,188.77,189.63,188.77,189.43,15384.0,178.2032,179.0151,178.2032,178.8263,15384.0
2020-06-25 12:10:00,189.4,190.08,189.39,190.0,6005.0,178.798,179.4399,178.7885,179.3644,6005.0
2020-06-25 12:20:00,190.17,190.36,190.08,190.08,4662.0,179.5249,179.7042,179.4399,179.4399,4662.0
2020-06-25 12:30:00,190.21,190.51,189.92,190.43,9995.0,179.5626,179.8458,179.2889,179.7703,9995.0
2020-06-25 12:40:00,190.33,190.76,190.16,190.25,8852.0,179.6759,180.0818,179.5154,179.6004,8852.0
2020-06-25 12:50:00,190.21,190.41,189.99,190.26,6685.0,179.5626,179.7514,179.3549,179.6098,6685.0
2020-06-25 13:00:00,190.25,190.3,189.67,190.25,3079.0,179.6004,179.6476,179.0529,179.6004,3079.0
2020-06-25 13:10:00,190.37,190.67,190.12,190.57,2900.0,179.7137,179.9969,179.4777,179.9025,2900.0
2020-06-25 13:20:00,190.53,190.71,190.05,190.14,13759.0,179.8647,180.0346,179.4116,179.4966,13759.0
2020-06-25 13:30:00,189.97,190.55,189.69,190.4,9304.0,179.3361,179.8836,179.0717,179.742,9304.0
2020-06-25 13:40:00,190.51,190.57,190.34,190.46,2200.0,179.8458,179.9025,179.6854,179.7986,2200.0
2020-06-25 13:50:00,190.26,190.44,189.94,189.96,4114.0,179.6098,179.7798,179.3077,179.3266,4114.0
2020-06-25 14:00:00,190.07,190.07,189.49,189.54,4400.0,179.4305,179.4305,178.8829,178.9301,4400.0
2020-06-25 14:10:00,189.54,189.58,189.35,189.47,4270.0,178.9301,178.9679,178.7508,178.8641,4270.0
2020-06-25 14:20:00,189.26,189.26,188.75,189.02,13307.0,178.6658,178.6658,178.1844,178.4392,13307.0
2020-06-25 14:30:00,188.94,188.94,188.44,188.67,9764.0,178.3637,178.3637,177.8917,178.1088,9764.0
2020-06-25 14:40:00,188.65,188.94,188.65,188.89,5610.0,178.09,178.3637,178.09,178.3165,5610.0
2020-06-25 14:50:00,188.85,189.47,188.85,189.18,6256.0,178.2788,178.8641,178.2788,178.5903,6256.0
2020-06-25 15:00:00,189.21,190.84,189.09,190.66,16679.0,178.6186,180.1574,178.5053,179.9874,16679.0
2020-06-25 15:10:00,190.65,191.0,190.43,190.66,13495.0,179.978,180.3084,179.7703,179.9874,13495.0
2020-06-25 15:20:00,190.7,191.86,190.56,191.61,17271.0,180.0252,181.1203,179.893,180.8843,17271.0
2020-06-25 15:30:00,191.68,192.0,191.3,191.38,12304.0,180.9503,181.2524,180.5916,180.6671,12304.0
2020-06-25 15:40:00,191.43,191.53,190.98,191.12,31562.0,180.7143,180.8087,180.2895,180.4217,31562.0
2020-06-25 15:50:00,191.12,192.71,190.95,192.45,120220.0,180.4217,181.9227,180.2612,181.6772,120220.0
2020-06-26 09:30:00,192.63,193.2,191.0,191.82,15508.0,181.8472,182.3853,180.3084,181.0825,15508.0
2020-06-26 09:40:00,191.52,192.01,191.01,191.51,13948.0,180.7993,181.2619,180.3179,180.7899,13948.0
2020-06-26 09:50:00,191.65,192.37,191.29,191.98,13342.0,180.922,181.6017,180.5822,181.2336,13342.0
2020-06-26 10:00:00,191.85,191.91,191.11,191.35,9328.0,181.1108,181.1675,180.4123,180.6388,9328.0
2020-06-26 10:10:00,191.21,191.21,189.56,189.88,13062.0,180.5067,180.5067,178.949,179.2511,13062.0
2020-06-26 10:20:00,189.82,190.81,189.72,190.7,22814.0,179.1945,180.129,179.1001,180.0252,22814.0
2020-06-26 10:30:00,190.67,190.82,189.71,189.96,30858.0,179.9969,180.1385,179.0906,179.3266,30858.0
2020-06-26 10:40:00,189.78,190.48,189.78,189.99,13800.0,179.1567,179.8175,179.1567,179.3549,13800.0
2020-06-26 10:50:00,189.9,190.31,189.25,190.0,25767.0,179.27,179.657,178.6564,179.3644,25767.0
2020-06-26 11:00:00,190.24,190.63,189.94,190.6,5053.0,179.591,179.9591,179.3077,179.9308,5053.0
2020-06-26 11:10:00,190.56,190.84,190.12,190.4,7878.0,179.893,180.1574,179.4777,179.742,7878.0
2020-06-26 11:20:00,190.41,190.89,190.15,190.51,6092.0,179.7514,180.2046,179.506,179.8458,6092.0
2020-06-26 11:30:00,190.6,191.03,190.13,190.97,6033.0,179.9308,180.3367,179.4871,180.2801,6033.0
2020-06-26 11:40:00,190.83,191.52,190.74,191.52,4802.0,180.1479,180.7993,180.063,180.7993,4802.0
2020-06-26 11:50:00,191.63,191.63,191.0,191.3,13148.0,180.9031,180.9031,180.3084,180.5916,13148.0
2020-06-26 12:00:00,191.27,191.27,190.83,191.01,9579.0,180.5633,180.5633,180.1479,180.3179,9579.0
2020-06-26 12:10:00,190.97,191.05,190.21,190.21,5014.0,180.2801,180.3556,179.5626,179.5626,5014.0
2020-06-26 12:20:00,190.2,191.07,189.92,190.97,38729.0,179.5532,180.3745,179.2889,180.2801,38729.0
2020-06-26 12:30:00,190.95,190.99,190.26,190.49,9727.0,180.2612,180.299,179.6098,179.827,9727.0
2020-06-26 12:40:00,190.33,190.47,189.98,190.38,9050.0,179.6759,179.8081,179.3455,179.7231,9050.0
2020-06-26 12:50:00,190.24,190.79,190.18,190.79,5638.0,179.591,180.1102,179.5343,180.1102,5638.0
2020-06-26 13:00:00,190.83,191.25,190.65,191.15,11098.0,180.1479,180.5444,179.978,180.45,11098.0
2020-06-26 13:10:00,191.15,191.22,190.76,190.88,10254.0,180.45,180.5161,180.0818,180.1951,10254.0
2020-06-26 13:20:00,190.84,191.34,190.76,190.95,14572.0,180.1574,180.6294,180.0818,180.2612,14572.0
2020-06-26 13:30:00,190.96,191.59,190.83,191.28,11564.0,180.2707,180.8654,180.1479,180.5727,11564.0
2020-06-26 13:40:00,191.19,191.19,190.4,190.68,11136.0,180.4878,180.4878,179.742,180.0063,11136.0
2020-06-26 13:50:00,190.57,190.68,190.39,190.5,10567.0,179.9025,180.0063,179.7326,179.8364,10567.0
2020-06-26 14:00:00,190.38,190.69,190.25,190.38,6141.0,179.7231,180.0158,179.6004,179.7231,6141.0
2020-06-26 14:10:00,190.46,190.61,190.17,190.31,4553.0,179.7986,179.9402,179.5249,179.657,4553.0
2020-06-26 14:20:00,190.26,190.33,189.69,189.84,9945.0,179.6098,179.6759,179.0717,179.2133,9945.0
2020-06-26 14:30:00,189.93,189.93,189.4,189.55,15449.0,179.2983,179.2983,178.798,178.9396,15449.0
2020-06-26 14:40:00,189.56,189.89,189.16,189.34,7973.0,178.949,179.2605,178.5714,178.7413,7973.0
2020-06-26 14:50:00,189.46,189.98,189.38,189.9,9494.0,178.8546,179.3455,178.7791,179.27,9494.0
2020-06-26 15:00:00,189.84,190.3,189.75,190.1,17801.0,179.2133,179.6476,179.1284,179.4588,17801.0
2020-06-26 15:10:00,190.1,190.59,189.98,190.19,23608.0,179.4588,179.9214,179.3455,179.5438,23608.0
2020-06-26 15:20:00,190.23,190.86,190.22,190.59,18528.0,179.5815,180.1762,179.5721,179.9214,18528.0
2020-06-26 15:30:00,190.58,190.71,190.32,190.71,15099.0,179.9119,180.0346,179.6665,180.0346,15099.0
2020-06-26 15:40:00,190.66,192.18,190.56,191.19,31782.0,179.9874,181.4224,179.893,180.4878,31782.0
2020-06-26 15:50:00,191.3,191.3,189.04,189.76,176420.0,180.5916,180.5916,178.4581,179.1378,176420.0
2020-06-29 09:30:00,190.57,190.57,187.94,188.38,19545.0,179.9025,179.9025,177.4197,177.8351,19545.0
2020-06-29 09:40:00,188.14,188.14,186.58,187.38,15035.0,177.6085,177.6085,176.1358,176.891,15035.0
2020-06-29 09:50:00,187.51,188.56,187.4,188.45,8107.0,177.0138,178.005,176.9099,177.9012,8107.0
2020-06-29 10:00:00,188.84,189.42,188.59,189.27,5747.0,178.2693,178.8169,178.0333,178.6753,5747.0
2020-06-29 10:10:00,189.42,190.25,188.78,189.94,7652.0,178.8169,179.6004,178.2127,179.3077,7652.0
2020-06-29 10:20:00,189.89,190.12,189.59,189.73,6476.0,179.2605,179.4777,178.9773,179.1095,6476.0
2020-06-29 10:30:00,189.74,190.8,189.74,190.47,9058.0,179.1189,180.1196,179.1189,179.8081,9058.0
2020-06-29 10:40:00,190.25,190.43,189.38,190.01,6393.0,179.6004,179.7703,178.7791,179.3738,6393.0
2020-06-29 10:50:00,190.0,190.41,189.76,190.4,8250.0,179.3644,179.7514,179.1378,179.742,8250.0
2020-06-29 11:00:00,190.48,190.57,189.82,189.82,5800.0,179.8175,179.9025,179.1945,179.1945,5800.0
2020-06-29 11:10:00,189.96,190.4,189.83,190.37,8485.0,179.3266,179.742,179.2039,179.7137,8485.0
2020-06-29 11:20:00,190.41,191.2,190.4,191.17,6091.0,179.7514,180.4972,179.742,180.4689,6091.0
2020-06-29 11:30:00,191.11,191.11,190.37,190.43,6399.0,180.4123,180.4123,179.7137,179.7703,6399.0
2020-06-29 11:40:00,190.61,190.72,190.21,190.56,7325.0,179.9402,180.0441,179.5626,179.893,7325.0
2020-06-29 11:50:00,190.52,190.6,190.11,190.18,9300.0,179.8553,179.9308,179.4682,179.5343,9300.0
2020-06-29 12:00:00,190.23,190.68,190.07,190.38,12800.0,179.5815,180.0063,179.4305,179.7231,12800.0
2020-06-29 12:10:00,190.29,190.9,190.03,190.8,3687.0,179.6382,180.214,179.3927,180.1196,3687.0
2020-06-29 12:20:00,190.72,190.72,190.4,190.68,1700.0,180.0441,180.0441,179.742,180.0063,1700.0
2020-06-29 12:30:00,190.86,191.48,190.74,191.24,4208.0,180.1762,180.7615,180.063,180.535,4208.0
2020-06-29 12:40:00,191.23,191.28,191.13,191.28,3572.0,180.5255,180.5727,180.4311,180.5727,3572.0
2020-06-29 12:50:00,191.26,191.41,190.98,191.28,5100.0,180.5539,180.6955,180.2895,180.5727,5100.0
2020-06-29 13:00:00,191.44,191.44,190.87,190.88,4999.0,180.7238,180.7238,180.1857,180.1951,4999.0
2020-06-29 13:10:00,190.96,191.3,190.46,190.47,8100.0,180.2707,180.5916,179.7986,179.8081,8100.0
2020-06-29 13:20:00,190.44,190.84,190.44,190.7,3077.0,179.7798,180.1574,179.7798,180.0252,3077.0
2020-06-29 13:30:00,190.75,191.16,190.37,191.16,3875.0,180.0724,180.4595,179.7137,180.4595,3875.0
2020-06-29 13:40:00,191.2,191.22,190.79,191.05,5197.0,180.4972,180.5161,180.1102,180.3556,5197.0
2020-06-29 13:50:00,190.97,190.97,190.68,190.7,2664.0,180.2801,180.2801,180.0063,180.0252,2664.0
2020-06-29 14:00:00,190.77,190.77,189.88,189.89,5172.0,180.0913,180.0913,179.2511,179.2605,5172.0
2020-06-29 14:10:00,190.04,190.35,190.04,190.13,4823.0,179.4022,179.6948,179.4022,179.4871,4823.0
2020-06-29 14:20:00,190.1,190.24,189.8,189.95,7498.0,179.4588,179.591,179.1756,179.3172,7498.0
2020-06-29 14:30:00,189.93,190.12,189.72,190.03,7000.0,179.2983,179.4777,179.1001,179.3927,7000.0
2020-06-29 14:40:00,190.1,190.15,189.68,189.84,6815.0,179.4588,179.506,179.0623,179.2133,6815.0
2020-06-29 14:50:00,189.78,189.96,189.58,189.92,5309.0,179.1567,179.3266,178.9679,179.2889,5309.0
2020-06-29 15:00:00,189.81,189.86,189.25,189.56,6985.0,179.185,179.2322,178.6564,178.949,6985.0
2020-06-29 15:10:00,189.56,190.28,189.49,190.22,9637.0,178.949,179.6287,178.8829,179.5721,9637.0
2020-06-29 15:20:00,190.29,190.44,190.14,190.22,4401.0,179.6382,179.7798,179.4966,179.5721,4401.0
2020-06-29 15:30:00,190.25,190.63,190.24,190.37,12020.0,179.6004,179.9591,179.591,179.7137,12020.0
2020-06-29 15:40:00,190.42,190.51,190.02,190.06,9510.0,179.7609,179.8458,179.3833,179.421,9510.0
2020-06-29 15:50:00,190.08,191.75,189.99,191.7,74836.0,179.4399,181.0164,179.3549,180.9692,74836.0
2020-06-30 09:30:00,191.03,194.16,191.03,193.55,33350.0,180.3367,183.2915,180.3367,182.7157,33350.0
2020-06-30 09:40:00,193.62,194.27,192.58,193.83,22343.0,182.7818,183.3954,181.8,182.98,22343.0
2020-06-30 09:50:00,193.76,194.63,193.48,194.53,19568.0,182.9139,183.7352,182.6496,183.6408,19568.0
2020-06-30 10:00:00,194.4,195.4,194.24,195.27,23100.0,183.5181,184.4621,183.367,184.3394,23100.0
2020-06-30 10:10:00,195.26,195.27,194.31,194.31,24255.0,184.33,184.3394,183.4331,183.4331,24255.0
2020-06-30 10:20:00,194.37,195.12,194.03,194.42,21745.0,183.4898,184.1978,183.1688,183.537,21745.0
2020-06-30 10:30:00,194.56,195.19,193.83,193.83,10967.0,183.6691,184.2639,182.98,182.98,10967.0
2020-06-30 10:40:00,193.78,194.25,193.41,193.41,8827.0,182.9328,183.3765,182.5835,182.5835,8827.0
2020-06-30 10:50:00,193.36,193.94,193.33,193.66,17198.0,182.5363,183.0838,182.508,182.8195,17198.0
2020-06-30 11:00:00,193.61,193.98,193.43,193.88,4737.0,182.7723,183.1216,182.6024,183.0272,4737.0
2020-06-30 11:10:00,193.88,194.1,193.54,193.89,10029.0,183.0272,183.2349,182.7062,183.0366,10029.0
2020-06-30 11:20:00,193.89,194.23,193.65,193.7,6631.0,183.0366,183.3576,182.8101,182.8573,6631.0
2020-06-30 11:30:00,193.48,194.28,193.37,194.21,18583.0,182.6496,183.4048,182.5457,183.3387,18583.0
2020-06-30 11:40:00,194.1,194.2,193.77,194.15,12334.0,183.2349,183.3293,182.9234,183.2821,12334.0
2020-06-30 11:50:00,194.17,194.88,193.97,194.88,12385.0,183.301,183.9712,183.1122,183.9712,12385.0
2020-06-30 12:00:00,194.92,195.39,194.64,195.39,14699.0,184.009,184.4527,183.7447,184.4527,14699.0
2020-06-30 12:10:00,195.44,195.86,195.32,195.78,13350.0,184.4999,184.8964,184.3866,184.8208,13350.0
2020-06-30 12:20:00,195.68,195.72,194.85,195.1,10794.0,184.7264,184.7642,183.9429,184.1789,10794.0
2020-06-30 12:30:00,195.15,195.15,193.92,194.39,12292.0,184.2261,184.2261,183.065,183.5087,12292.0
2020-06-30 12:40:00,194.34,194.58,193.73,193.86,11714.0,183.4614,183.688,182.8856,183.0083,11714.0
2020-06-30 12:50:00,193.9,194.09,193.55,193.55,5672.0,183.0461,183.2254,182.7157,182.7157,5672.0
2020-06-30 13:00:00,193.42,193.55,193.16,193.43,4981.0,182.5929,182.7157,182.3475,182.6024,4981.0
2020-06-30 13:10:00,193.37,193.41,192.69,193.01,13687.0,182.5457,182.5835,181.9038,182.2059,13687.0
2020-06-30 13:20:00,192.9,193.81,192.84,193.81,56531.0,182.1021,182.9611,182.0454,182.9611,56531.0
2020-06-30 13:30:00,193.9,194.31,193.34,193.34,9684.0,183.0461,183.4331,182.5174,182.5174,9684.0
2020-06-30 13:40:00,193.43,193.56,193.05,193.19,3300.0,182.6024,182.7251,182.2437,182.3758,3300.0
2020-06-30 13:50:00,193.11,193.77,192.98,193.65,18501.0,182.3003,182.9234,182.1776,182.8101,18501.0
2020-06-30 14:00:00,193.65,193.94,193.06,193.94,6099.0,182.8101,183.0838,182.2531,183.0838,6099.0
2020-06-30 14:10:00,193.77,194.03,193.57,193.89,7302.0,182.9234,183.1688,182.7346,183.0366,7302.0
2020-06-30 14:20:00,193.9,193.91,193.4,193.71,7208.0,183.0461,183.0555,182.5741,182.8667,7208.0
2020-06-30 14:30:00,193.73,193.89,193.35,193.54,6013.0,182.8856,183.0366,182.5269,182.7062,6013.0
2020-06-30 14:40:00,193.55,193.74,193.46,193.58,8170.0,182.7157,182.895,182.6307,182.744,8170.0
2020-06-30 14:50:00,193.62,193.74,193.31,193.74,8167.0,182.7818,182.895,182.4891,182.895,8167.0
2020-06-30 15:00:00,193.8,193.84,193.09,193.16,9417.0,182.9517,182.9894,182.2814,182.3475,9417.0
2020-06-30 15:10:00,193.2,193.49,192.95,193.36,9096.0,182.3853,182.659,182.1493,182.5363,9096.0
2020-06-30 15:20:00,193.32,193.63,193.17,193.33,9558.0,182.4985,182.7912,182.3569,182.508,9558.0
2020-06-30 15:30:00,193.31,193.86,193.17,193.55,18127.0,182.4891,183.0083,182.3569,182.7157,18127.0
2020-06-30 15:40:00,193.62,193.8,193.37,193.75,24625.0,182.7818,182.9517,182.5457,182.9045,24625.0
2020-06-30 15:50:00,193.81,195.26,193.74,194.48,122514.0,182.9611,184.33,182.895,183.5936,122514.0
2020-07-01 09:30:00,194.69,194.69,192.46,192.78,40345.0,183.7919,183.7919,181.6867,181.9888,40345.0
2020-07-01 09:40:00,192.89,194.55,192.89,193.48,45532.0,182.0926,183.6597,182.0926,182.6496,45532.0
2020-07-01 09:50:00,193.55,193.72,191.92,192.31,29837.0,182.7157,182.8762,181.1769,181.5451,29837.0
2020-07-01 10:00:00,192.56,193.55,192.56,193.0,14299.0,181.7811,182.7157,181.7811,182.1965,14299.0
2020-07-01 10:10:00,193.18,193.52,193.13,193.35,14240.0,182.3664,182.6874,182.3192,182.5269,14240.0
2020-07-01 10:20:00,193.36,193.68,193.22,193.68,5832.0,182.5363,182.8384,182.4041,182.8384,5832.0
2020-07-01 10:30:00,193.67,194.26,193.45,194.18,12891.0,182.829,183.3859,182.6213,183.3104,12891.0
2020-07-01 10:40:00,194.4,195.0,194.3,194.77,15862.0,183.5181,184.0845,183.4237,183.8674,15862.0
2020-07-01 10:50:00,194.74,195.2,194.4,194.63,23654.0,183.8391,184.2733,183.5181,183.7352,23654.0
2020-07-01 11:00:00,194.75,195.27,194.48,195.16,13479.0,183.8485,184.3394,183.5936,184.2355,13479.0
2020-07-01 11:10:00,195.13,195.18,194.6,194.88,10304.0,184.2072,184.2544,183.7069,183.9712,10304.0
2020-07-01 11:20:00,194.63,194.75,194.02,194.17,14014.0,183.7352,183.8485,183.1594,183.301,14014.0
2020-07-01 11:30:00,194.16,195.1,194.16,194.33,39746.0,183.2915,184.1789,183.2915,183.452,39746.0
2020-07-01 11:40:00,194.33,195.08,194.12,195.07,11583.0,183.452,184.16,183.2538,184.1506,11583.0
2020-07-01 11:50:00,195.01,195.02,194.2,194.53,22227.0,184.0939,184.1034,183.3293,183.6408,22227.0
2020-07-01 12:00:00,194.53,194.84,194.26,194.53,12623.0,183.6408,183.9335,183.3859,183.6408,12623.0
2020-07-01 12:10:00,194.59,194.8,194.52,194.55,20457.0,183.6975,183.8957,183.6314,183.6597,20457.0
2020-07-01 12:20:00,194.56,194.81,194.48,194.48,5683.0,183.6691,183.9051,183.5936,183.5936,5683.0
2020-07-01 12:30:00,194.43,194.66,194.3,194.34,6983.0,183.5464,183.7635,183.4237,183.4614,6983.0
2020-07-01 12:40:00,194.24,194.26,193.57,194.05,15565.0,183.367,183.3859,182.7346,183.1877,15565.0
2020-07-01 12:50:00,194.14,194.22,193.65,193.76,29701.0,183.2726,183.3482,182.8101,182.9139,29701.0
2020-07-01 13:00:00,193.86,194.06,193.67,193.7,11166.0,183.0083,183.1971,182.829,182.8573,11166.0
2020-07-01 13:10:00,193.69,193.87,193.69,193.76,7400.0,182.8478,183.0178,182.8478,182.9139,7400.0
2020-07-01 13:20:00,193.78,194.18,193.66,193.95,10346.0,182.9328,183.3104,182.8195,183.0933,10346.0
2020-07-01 13:30:00,193.95,194.62,193.82,194.61,14140.0,183.0933,183.7258,182.9706,183.7163,14140.0
2020-07-01 13:40:00,194.66,194.66,193.85,193.94,11429.0,183.7635,183.7635,182.9989,183.0838,11429.0
2020-07-01 13:50:00,193.93,194.0,193.73,193.92,10812.0,183.0744,183.1405,182.8856,183.065,10812.0
2020-07-01 14:00:00,193.99,194.16,193.62,194.01,13448.0,183.131,183.2915,182.7818,183.1499,13448.0
2020-07-01 14:10:00,194.06,194.1,193.75,194.0,6325.0,183.1971,183.2349,182.9045,183.1405,6325.0
2020-07-01 14:20:00,194.02,194.02,193.5,193.85,16797.0,183.1594,183.1594,182.6685,182.9989,16797.0
2020-07-01 14:30:00,194.05,194.13,193.57,193.75,16400.0,183.1877,183.2632,182.7346,182.9045,16400.0
2020-07-01 14:40:00,193.81,194.06,193.59,193.99,14788.0,182.9611,183.1971,182.7534,183.131,14788.0
2020-07-01 14:50:00,193.98,194.35,193.92,194.11,12443.0,183.1216,183.4709,183.065,183.2443,12443.0
2020-07-01 15:00:00,194.02,194.49,193.95,194.15,14854.0,183.1594,183.6031,183.0933,183.2821,14854.0
2020-07-01 15:10:00,194.14,194.3,193.96,194.2,15578.0,183.2726,183.4237,183.1027,183.3293,15578.0
2020-07-01 15:20:00,194.21,194.42,194.14,194.16,35431.0,183.3387,183.537,183.2726,183.2915,35431.0
2020-07-01 15:30:00,194.11,194.45,193.94,194.11,18943.0,183.2443,183.5653,183.0838,183.2443,18943.0
2020-07-01 15:40:00,194.12,194.32,193.93,194.31,21787.0,183.2538,183.4426,183.0744,183.4331,21787.0
2020-07-01 15:50:00,193.98,194.25,193.0,193.15,111477.0,183.1216,183.3765,182.1965,182.3381,111477.0
2020-07-02 09:30:00,195.02,196.23,194.27,194.69,35575.0,184.1034,185.2457,183.3954,183.7919,35575.0
2020-07-02 09:40:00,194.58,195.09,194.4,194.97,12693.0,183.688,184.1695,183.5181,184.0562,12693.0
2020-07-02 09:50:00,194.97,196.47,194.96,196.43,25709.0,184.0562,185.4722,184.0467,185.4345,25709.0
2020-07-02 10:00:00,196.35,196.89,196.13,196.71,11899.0,185.3589,185.8687,185.1513,185.6988,11899.0
2020-07-02 10:10:00,196.53,197.38,196.5,197.28,14053.0,185.5289,186.3313,185.5005,186.2369,14053.0
2020-07-02 10:20:00,197.21,197.45,196.6,196.75,20095.0,186.1708,186.3974,185.5949,185.7365,20095.0
2020-07-02 10:30:00,196.75,197.19,196.38,196.74,16733.0,185.7365,186.1519,185.3873,185.7271,16733.0
2020-07-02 10:40:00,196.75,197.16,196.42,196.69,7661.0,185.7365,186.1236,185.425,185.6799,7661.0
2020-07-02 10:50:00,196.77,196.77,195.52,195.55,10450.0,185.7554,185.7554,184.5754,184.6037,10450.0
2020-07-02 11:00:00,195.68,195.73,195.15,195.25,16395.0,184.7264,184.7736,184.2261,184.3205,16395.0
2020-07-02 11:10:00,195.06,195.55,194.79,195.52,15414.0,184.1411,184.6037,183.8863,184.5754,15414.0
2020-07-02 11:20:00,195.55,195.57,194.82,194.99,7459.0,184.6037,184.6226,183.9146,184.0751,7459.0
2020-07-02 11:30:00,195.01,195.69,194.93,195.63,7857.0,184.0939,184.7359,184.0184,184.6792,7857.0
2020-07-02 11:40:00,195.58,196.37,195.57,196.24,8940.0,184.632,185.3778,184.6226,185.2551,8940.0
2020-07-02 11:50:00,196.22,196.37,195.99,196.24,5609.0,185.2362,185.3778,185.0191,185.2551,5609.0
2020-07-02 12:00:00,196.07,196.33,195.86,196.22,9783.0,185.0946,185.3401,184.8964,185.2362,9783.0
2020-07-02 12:10:00,196.33,196.67,195.93,196.67,11618.0,185.3401,185.661,184.9624,185.661,11618.0
2020-07-02 12:20:00,196.72,196.8,196.38,196.74,7302.0,185.7082,185.7837,185.3873,185.7271,7302.0
2020-07-02 12:30:00,196.67,196.67,196.1,196.25,7972.0,185.661,185.661,185.1229,185.2645,7972.0
2020-07-02 12:40:00,196.26,196.39,196.03,196.14,5293.0,185.274,185.3967,185.0568,185.1607,5293.0
2020-07-02 12:50:00,196.11,196.34,195.98,196.34,6663.0,185.1324,185.3495,185.0096,185.3495,6663.0
2020-07-02 13:00:00,196.38,196.8,196.38,196.56,11850.0,185.3873,185.7837,185.3873,185.5572,11850.0
2020-07-02 13:10:00,196.56,196.56,196.28,196.3,3978.0,185.5572,185.5572,185.2929,185.3117,3978.0
2020-07-02 13:20:00,196.36,197.07,196.35,197.03,11141.0,185.3684,186.0386,185.3589,186.0009,11141.0
2020-07-02 13:30:00,197.09,197.25,196.97,197.15,11491.0,186.0575,186.2086,185.9442,186.1142,11491.0
2020-07-02 13:40:00,197.28,197.33,197.01,197.26,12914.0,186.2369,186.2841,185.982,186.218,12914.0
2020-07-02 13:50:00,197.33,197.41,197.07,197.12,15566.0,186.2841,186.3596,186.0386,186.0858,15566.0
2020-07-02 14:00:00,197.12,197.95,196.81,197.75,19821.0,186.0858,186.8694,185.7932,186.6806,19821.0
2020-07-02 14:10:00,197.66,198.1,197.2,197.26,16345.0,186.5956,187.011,186.1614,186.218,16345.0
2020-07-02 14:20:00,197.1,197.41,196.89,196.89,7446.0,186.067,186.3596,185.8687,185.8687,7446.0
2020-07-02 14:30:00,196.87,197.17,196.87,197.11,8758.0,185.8498,186.133,185.8498,186.0764,8758.0
2020-07-02 14:40:00,197.2,197.59,196.95,197.47,7418.0,186.1614,186.5295,185.9254,186.4162,7418.0
2020-07-02 14:50:00,197.61,197.73,197.23,197.49,9854.0,186.5484,186.6617,186.1897,186.4351,9854.0
2020-07-02 15:00:00,197.58,197.96,197.41,197.64,15551.0,186.5201,186.8788,186.3596,186.5767,15551.0
2020-07-02 15:10:00,197.6,197.98,197.56,197.94,20411.0,186.539,186.8977,186.5012,186.8599,20411.0
2020-07-02 15:20:00,197.97,198.21,197.86,197.93,22614.0,186.8883,187.1148,186.7844,186.8505,22614.0
2020-07-02 15:30:00,197.92,198.21,197.73,197.87,24699.0,186.8411,187.1148,186.6617,186.7939,24699.0
2020-07-02 15:40:00,197.87,198.0,197.59,197.74,46959.0,186.7939,186.9166,186.5295,186.6711,46959.0
2020-07-02 15:50:00,197.71,197.92,196.23,196.5,157100.0,186.6428,186.8411,185.2457,185.5005,157100.0
2020-07-06 09:30:00,199.62,203.29,198.22,202.61,96953.0,188.4459,191.9105,187.1243,191.2685,96953.0
2020-07-06 09:40:00,202.65,203.84,202.31,203.37,74480.0,191.3063,192.4297,190.9853,191.986,74480.0
2020-07-06 09:50:00,203.38,204.74,203.37,204.26,22790.0,191.9954,193.2793,191.986,192.8262,22790.0
2020-07-06 10:00:00,204.34,204.74,203.31,203.91,16953.0,192.9017,193.2793,191.9293,192.4958,16953.0
2020-07-06 10:10:00,203.83,204.49,203.55,204.22,14958.0,192.4202,193.0433,192.1559,192.7884,14958.0
2020-07-06 10:20:00,204.21,204.53,203.93,204.42,23078.0,192.779,193.081,192.5146,192.9772,23078.0
2020-07-06 10:30:00,204.42,205.08,204.13,204.87,26007.0,192.9772,193.6003,192.7034,193.402,26007.0
2020-07-06 10:40:00,204.82,205.11,204.63,205.08,12187.0,193.3548,193.6286,193.1754,193.6003,12187.0
2020-07-06 10:50:00,205.14,205.14,204.37,204.58,11976.0,193.6569,193.6569,192.93,193.1282,11976.0
2020-07-06 11:00:00,204.51,204.91,204.23,204.36,12416.0,193.0622,193.4398,192.7978,192.9206,12416.0
2020-07-06 11:10:00,204.33,204.84,204.2,204.84,17306.0,192.8922,193.3737,192.7695,193.3737,17306.0
2020-07-06 11:20:00,204.86,205.7,204.68,205.35,18354.0,193.3926,194.1856,193.2226,193.8551,18354.0
2020-07-06 11:30:00,205.43,205.68,205.22,205.41,35715.0,193.9307,194.1667,193.7324,193.9118,35715.0
2020-07-06 11:40:00,205.5,206.14,205.49,206.12,14335.0,193.9967,194.6009,193.9873,194.582,14335.0
2020-07-06 11:50:00,206.09,206.51,205.89,205.99,18925.0,194.5537,194.9502,194.3649,194.4593,18925.0
2020-07-06 12:00:00,205.96,206.44,205.18,205.58,17664.0,194.431,194.8841,193.6947,194.0723,17664.0
2020-07-06 12:10:00,205.62,205.87,205.24,205.62,8324.0,194.11,194.346,193.7513,194.11,8324.0
2020-07-06 12:20:00,205.56,205.81,204.75,205.11,42017.0,194.0534,194.2894,193.2887,193.6286,42017.0
2020-07-06 12:30:00,205.0,205.03,204.79,205.0,5426.0,193.5247,193.5531,193.3265,193.5247,5426.0
2020-07-06 12:40:00,205.0,205.52,204.87,205.52,8306.0,193.5247,194.0156,193.402,194.0156,8306.0
2020-07-06 12:50:00,205.47,205.47,204.92,204.92,9029.0,193.9684,193.9684,193.4492,193.4492,9029.0
2020-07-06 13:00:00,204.97,205.0,204.01,204.02,23011.0,193.4964,193.5247,192.5902,192.5996,23011.0
2020-07-06 13:10:00,204.0,204.07,203.18,203.24,23517.0,192.5807,192.6468,191.8066,191.8633,23517.0
2020-07-06 13:20:00,203.16,203.57,203.02,203.49,14888.0,191.7877,192.1748,191.6556,192.0993,14888.0
2020-07-06 13:30:00,203.49,203.8,203.09,203.09,35942.0,192.0993,192.3919,191.7217,191.7217,35942.0
2020-07-06 13:40:00,202.99,203.56,202.95,203.39,10962.0,191.6272,192.1653,191.5895,192.0049,10962.0
2020-07-06 13:50:00,203.37,203.37,203.02,203.28,5287.0,191.986,191.986,191.6556,191.901,5287.0
2020-07-06 14:00:00,203.3,203.36,202.19,202.53,14704.0,191.9199,191.9765,190.872,191.193,14704.0
2020-07-06 14:10:00,202.32,202.44,201.93,202.06,11582.0,190.9948,191.108,190.6266,190.7493,11582.0
2020-07-06 14:20:00,202.01,202.43,201.93,202.31,9361.0,190.7021,191.0986,190.6266,190.9853,9361.0
2020-07-06 14:30:00,202.32,202.91,202.32,202.84,11831.0,190.9948,191.5517,190.9948,191.4856,11831.0
2020-07-06 14:40:00,202.97,202.98,202.74,202.87,8191.0,191.6084,191.6178,191.3912,191.514,8191.0
2020-07-06 14:50:00,202.87,203.15,202.79,203.12,8885.0,191.514,191.7783,191.4384,191.75,8885.0
2020-07-06 15:00:00,203.0,203.1,202.5,202.77,11092.0,191.6367,191.7311,191.1647,191.4196,11092.0
2020-07-06 15:10:00,202.78,203.33,202.7,203.27,11889.0,191.429,191.9482,191.3535,191.8916,11889.0
2020-07-06 15:20:00,203.34,204.09,203.34,204.03,15602.0,191.9577,192.6657,191.9577,192.609,15602.0
2020-07-06 15:30:00,204.06,204.34,203.54,203.75,27100.0,192.6374,192.9017,192.1465,192.3447,27100.0
2020-07-06 15:40:00,203.76,204.2,203.47,204.1,29875.0,192.3541,192.7695,192.0804,192.6751,29875.0
2020-07-06 15:50:00,204.2,204.2,203.08,203.61,77117.0,192.7695,192.7695,191.7122,192.2125,77117.0
2020-07-07 09:30:00,203.48,203.58,202.0,202.77,16061.0,192.0898,192.1842,190.6927,191.4196,16061.0
2020-07-07 09:40:00,202.77,204.62,202.76,204.03,11281.0,191.4196,193.166,191.4101,192.609,11281.0
2020-07-07 09:50:00,203.91,205.25,203.89,204.88,20215.0,192.4958,193.7607,192.4769,193.4115,20215.0
2020-07-07 10:00:00,204.84,205.2,203.84,203.84,6697.0,193.3737,193.7135,192.4297,192.4297,6697.0
2020-07-07 10:10:00,203.78,204.68,203.78,203.97,13541.0,192.373,193.2226,192.373,192.5524,13541.0
2020-07-07 10:20:00,203.98,204.12,203.67,203.92,14013.0,192.5618,192.694,192.2692,192.5052,14013.0
2020-07-07 10:30:00,203.94,204.41,203.57,203.65,7117.0,192.5241,192.9678,192.1748,192.2503,7117.0
2020-07-07 10:40:00,203.68,203.78,203.44,203.77,9750.0,192.2786,192.373,192.0521,192.3636,9750.0
2020-07-07 10:50:00,203.78,204.34,203.78,204.34,8073.0,192.373,192.9017,192.373,192.9017,8073.0
2020-07-07 11:00:00,204.42,205.33,204.42,204.96,14886.0,192.9772,193.8363,192.9772,193.487,14886.0
2020-07-07 11:10:00,205.03,205.28,204.63,205.0,12145.0,193.5531,193.7891,193.1754,193.5247,12145.0
2020-07-07 11:20:00,205.0,205.25,204.49,204.49,11388.0,193.5247,193.7607,193.0433,193.0433,11388.0
2020-07-07 11:30:00,204.57,204.68,204.06,204.13,24755.0,193.1188,193.2226,192.6374,192.7034,24755.0
2020-07-07 11:40:00,204.16,204.53,204.0,204.53,6903.0,192.7318,193.081,192.5807,193.081,6903.0
2020-07-07 11:50:00,204.65,204.91,204.49,204.69,12242.0,193.1943,193.4398,193.0433,193.2321,12242.0
2020-07-07 12:00:00,204.68,204.75,204.1,204.1,17344.0,193.2226,193.2887,192.6751,192.6751,17344.0
2020-07-07 12:10:00,204.17,204.2,203.79,204.01,9421.0,192.7412,192.7695,192.3825,192.5902,9421.0
2020-07-07 12:20:00,204.06,204.2,203.77,203.87,7191.0,192.6374,192.7695,192.3636,192.458,7191.0
2020-07-07 12:30:00,203.87,204.07,203.62,203.62,3343.0,192.458,192.6468,192.222,192.222,3343.0
2020-07-07 12:40:00,203.57,203.57,203.14,203.48,2887.0,192.1748,192.1748,191.7689,192.0898,2887.0
2020-07-07 12:50:00,203.41,203.7,203.3,203.54,18144.0,192.0237,192.2975,191.9199,192.1465,18144.0
2020-07-07 13:00:00,203.54,204.0,203.5,203.56,8494.0,192.1465,192.5807,192.1087,192.1653,8494.0
2020-07-07 13:10:00,203.7,203.7,203.35,203.55,7654.0,192.2975,192.2975,191.9671,192.1559,7654.0
2020-07-07 13:20:00,203.51,204.06,203.48,203.99,11374.0,192.1181,192.6374,192.0898,192.5713,11374.0
2020-07-07 13:30:00,203.91,204.08,203.44,203.55,7353.0,192.4958,192.6562,192.0521,192.1559,7353.0
2020-07-07 13:40:00,203.51,204.0,203.48,203.79,5120.0,192.1181,192.5807,192.0898,192.3825,5120.0
2020-07-07 13:50:00,203.85,203.85,203.29,203.44,10855.0,192.4391,192.4391,191.9105,192.0521,10855.0
2020-07-07 14:00:00,203.4,203.69,203.08,203.48,15829.0,192.0143,192.2881,191.7122,192.0898,15829.0
2020-07-07 14:10:00,203.48,203.94,203.48,203.65,7900.0,192.0898,192.5241,192.0898,192.2503,7900.0
2020-07-07 14:20:00,203.68,203.8,203.44,203.49,14208.0,192.2786,192.3919,192.0521,192.0993,14208.0
2020-07-07 14:30:00,203.49,203.49,202.88,202.88,18328.0,192.0993,192.0993,191.5234,191.5234,18328.0
2020-07-07 14:40:00,202.95,203.49,202.95,203.4,11400.0,191.5895,192.0993,191.5895,192.0143,11400.0
2020-07-07 14:50:00,203.39,203.71,203.12,203.56,14964.0,192.0049,192.3069,191.75,192.1653,14964.0
2020-07-07 15:00:00,203.56,203.59,202.9,203.24,20589.0,192.1653,192.1937,191.5423,191.8633,20589.0
2020-07-07 15:10:00,203.26,203.39,202.9,203.26,13384.0,191.8821,192.0049,191.5423,191.8821,13384.0
2020-07-07 15:20:00,203.37,203.74,203.19,203.22,25340.0,191.986,192.3353,191.8161,191.8444,25340.0
2020-07-07 15:30:00,203.28,203.53,202.96,203.1,12292.0,191.901,192.137,191.5989,191.7311,12292.0
2020-07-07 15:40:00,203.08,203.56,202.94,203.55,21607.0,191.7122,192.1653,191.58,192.1559,21607.0
2020-07-07 15:50:00,203.38,203.39,201.8,202.74,357983.0,191.9954,192.0049,190.5039,191.3912,357983.0
2020-07-08 09:30:00,205.09,205.73,203.33,205.06,25063.0,193.6097,194.2139,191.9482,193.5814,25063.0
2020-07-08 09:40:00,205.06,205.1,204.31,204.83,13727.0,193.5814,193.6191,192.8734,193.3643,13727.0
2020-07-08 09:50:00,204.72,204.78,204.07,204.76,8461.0,193.2604,193.3171,192.6468,193.2982,8461.0
2020-07-08 10:00:00,204.77,204.89,204.37,204.56,6855.0,193.3076,193.4209,192.93,193.1094,6855.0
2020-07-08 10:10:00,204.56,204.82,204.21,204.61,12704.0,193.1094,193.3548,192.779,193.1566,12704.0
2020-07-08 10:20:00,204.72,204.75,204.01,204.21,9132.0,193.2604,193.2887,192.5902,192.779,9132.0
2020-07-08 10:30:00,204.09,205.07,203.93,205.07,6025.0,192.6657,193.5908,192.5146,193.5908,6025.0
2020-07-08 10:40:00,204.78,204.95,204.39,204.88,7126.0,193.3171,193.4775,192.9489,193.4115,7126.0
2020-07-08 10:50:00,204.81,205.11,204.68,204.68,13232.0,193.3454,193.6286,193.2226,193.2226,13232.0
2020-07-08 11:00:00,204.46,204.57,203.67,203.87,13926.0,193.015,193.1188,192.2692,192.458,13926.0
2020-07-08 11:10:00,204.01,204.18,203.38,203.38,6435.0,192.5902,192.7506,191.9954,191.9954,6435.0
2020-07-08 11:20:00,203.41,203.51,202.4,202.87,9428.0,192.0237,192.1181,191.0703,191.514,9428.0
2020-07-08 11:30:00,202.96,203.44,202.95,203.44,7308.0,191.5989,192.0521,191.5895,192.0521,7308.0
2020-07-08 11:40:00,203.35,203.93,203.26,203.7,5451.0,191.9671,192.5146,191.8821,192.2975,5451.0
2020-07-08 11:50:00,203.7,203.87,203.35,203.79,4441.0,192.2975,192.458,191.9671,192.3825,4441.0
2020-07-08 12:00:00,203.91,203.97,203.56,203.65,4764.0,192.4958,192.5524,192.1653,192.2503,4764.0
2020-07-08 12:10:00,203.85,203.86,203.45,203.63,10190.0,192.4391,192.4485,192.0615,192.2314,10190.0
2020-07-08 12:20:00,203.63,203.68,203.39,203.47,10966.0,192.2314,192.2786,192.0049,192.0804,10966.0
2020-07-08 12:30:00,203.29,203.45,203.02,203.28,4082.0,191.9105,192.0615,191.6556,191.901,4082.0
2020-07-08 12:40:00,203.33,203.36,202.85,203.22,6411.0,191.9482,191.9765,191.4951,191.8444,6411.0
2020-07-08 12:50:00,203.19,203.51,203.05,203.47,7849.0,191.8161,192.1181,191.6839,192.0804,7849.0
2020-07-08 13:00:00,203.28,203.36,203.04,203.26,4200.0,191.901,191.9765,191.6745,191.8821,4200.0
2020-07-08 13:10:00,203.24,203.24,202.89,202.89,3456.0,191.8633,191.8633,191.5328,191.5328,3456.0
2020-07-08 13:20:00,202.87,202.97,202.08,202.17,15300.0,191.514,191.6084,190.7682,190.8532,15300.0
2020-07-08 13:30:00,202.18,202.3,201.72,201.85,19129.0,190.8626,190.9759,190.4283,190.5511,19129.0
2020-07-08 13:40:00,201.81,201.9,201.61,201.79,15722.0,190.5133,190.5983,190.3245,190.4944,15722.0
2020-07-08 13:50:00,201.71,201.71,201.17,201.44,7732.0,190.4189,190.4189,189.9091,190.164,7732.0
2020-07-08 14:00:00,201.29,202.0,201.22,201.92,14161.0,190.0224,190.6927,189.9563,190.6171,14161.0
2020-07-08 14:10:00,201.89,202.16,201.87,201.89,7263.0,190.5888,190.8437,190.5699,190.5888,7263.0
2020-07-08 14:20:00,201.83,202.28,201.78,202.18,15195.0,190.5322,190.957,190.485,190.8626,15195.0
2020-07-08 14:30:00,202.18,202.39,202.03,202.39,10867.0,190.8626,191.0608,190.721,191.0608,10867.0
2020-07-08 14:40:00,202.5,202.5,202.08,202.31,19860.0,191.1647,191.1647,190.7682,190.9853,19860.0
2020-07-08 14:50:00,202.34,202.58,201.94,202.58,9021.0,191.0136,191.2402,190.636,191.2402,9021.0
2020-07-08 15:00:00,202.62,202.91,202.53,202.85,8252.0,191.278,191.5517,191.193,191.4951,8252.0
2020-07-08 15:10:00,202.9,203.45,202.9,203.41,7522.0,191.5423,192.0615,191.5423,192.0237,7522.0
2020-07-08 15:20:00,203.42,203.54,203.08,203.18,10705.0,192.0332,192.1465,191.7122,191.8066,10705.0
2020-07-08 15:30:00,203.17,203.53,203.06,203.16,14382.0,191.7972,192.137,191.6933,191.7877,14382.0
2020-07-08 15:40:00,203.2,203.67,203.07,203.36,17465.0,191.8255,192.2692,191.7028,191.9765,17465.0
2020-07-08 15:50:00,203.09,204.56,203.08,204.45,54946.0,191.7217,193.1094,191.7122,193.0055,54946.0
2020-07-09 09:30:00,202.99,204.23,201.77,203.66,63515.0,191.6272,192.7978,190.4755,192.2597,63515.0
2020-07-09 09:40:00,203.46,204.07,202.62,203.52,29820.0,192.0709,192.6468,191.278,192.1276,29820.0
2020-07-09 09:50:00,203.62,206.49,203.62,206.11,53330.0,192.222,194.9313,192.222,194.5726,53330.0
2020-07-09 10:00:00,206.08,206.43,205.22,205.22,20179.0,194.5443,194.8747,193.7324,193.7324,20179.0
2020-07-09 10:10:00,205.2,205.27,203.48,203.8,18784.0,193.7135,193.7796,192.0898,192.3919,18784.0
2020-07-09 10:20:00,203.73,204.98,203.44,204.83,15539.0,192.3258,193.5059,192.0521,193.3643,15539.0
2020-07-09 10:30:00,204.69,205.1,204.18,204.18,12886.0,193.2321,193.6191,192.7506,192.7506,12886.0
2020-07-09 10:40:00,204.17,204.17,202.21,202.21,15424.0,192.7412,192.7412,190.8909,190.8909,15424.0
2020-07-09 10:50:00,202.03,202.82,201.47,201.79,26697.0,190.721,191.4668,190.1923,190.4944,26697.0
2020-07-09 11:00:00,201.53,202.02,201.17,201.89,9284.0,190.249,190.7115,189.9091,190.5888,9284.0
2020-07-09 11:10:00,202.01,202.19,200.64,200.84,11315.0,190.7021,190.872,189.4088,189.5976,11315.0
2020-07-09 11:20:00,200.68,202.15,200.68,202.01,19929.0,189.4466,190.8343,189.4466,190.7021,19929.0
2020-07-09 11:30:00,201.95,202.93,201.81,202.64,4200.0,190.6455,191.5706,190.5133,191.2968,4200.0
2020-07-09 11:40:00,202.4,202.48,201.66,202.13,7975.0,191.0703,191.1458,190.3717,190.8154,7975.0
2020-07-09 11:50:00,201.95,202.49,201.93,202.27,6540.0,190.6455,191.1552,190.6266,190.9476,6540.0
2020-07-09 12:00:00,202.08,202.71,202.08,202.54,9281.0,190.7682,191.3629,190.7682,191.2024,9281.0
2020-07-09 12:10:00,202.54,202.63,202.22,202.63,18465.0,191.2024,191.2874,190.9004,191.2874,18465.0
2020-07-09 12:20:00,202.53,202.65,202.16,202.54,5902.0,191.193,191.3063,190.8437,191.2024,5902.0
2020-07-09 12:30:00,202.41,203.09,202.41,202.85,4954.0,191.0797,191.7217,191.0797,191.4951,4954.0
2020-07-09 12:40:00,202.94,203.44,202.71,203.33,4062.0,191.58,192.0521,191.3629,191.9482,4062.0
2020-07-09 12:50:00,203.3,203.3,202.97,203.11,7196.0,191.9199,191.9199,191.6084,191.7405,7196.0
2020-07-09 13:00:00,203.12,203.75,203.08,203.63,9712.0,191.75,192.3447,191.7122,192.2314,9712.0
2020-07-09 13:10:00,203.67,204.28,203.63,203.84,10889.0,192.2692,192.845,192.2314,192.4297,10889.0
2020-07-09 13:20:00,203.65,203.94,203.38,203.44,4912.0,192.2503,192.5241,191.9954,192.0521,4912.0
2020-07-09 13:30:00,203.47,203.57,202.94,203.08,8218.0,192.0804,192.1748,191.58,191.7122,8218.0
2020-07-09 13:40:00,203.19,203.39,202.51,202.83,13842.0,191.8161,192.0049,191.1741,191.4762,13842.0
2020-07-09 13:50:00,202.92,202.97,202.57,202.68,8014.0,191.5612,191.6084,191.2308,191.3346,8014.0
2020-07-09 14:00:00,202.65,203.65,202.54,203.52,8337.0,191.3063,192.2503,191.2024,192.1276,8337.0
2020-07-09 14:10:00,203.56,203.91,203.45,203.91,5678.0,192.1653,192.4958,192.0615,192.4958,5678.0
2020-07-09 14:20:00,204.06,204.07,203.68,203.68,7648.0,192.6374,192.6468,192.2786,192.2786,7648.0
2020-07-09 14:30:00,203.8,203.81,203.32,203.44,12525.0,192.3919,192.4013,191.9388,192.0521,12525.0
2020-07-09 14:40:00,203.49,204.5,203.49,204.5,16677.0,192.0993,193.0527,192.0993,193.0527,16677.0
2020-07-09 14:50:00,204.51,204.51,203.4,203.62,27437.0,193.0622,193.0622,192.0143,192.222,27437.0
2020-07-09 15:00:00,203.64,204.31,203.48,204.24,13332.0,192.2409,192.8734,192.0898,192.8073,13332.0
2020-07-09 15:10:00,204.18,204.93,203.99,204.25,11711.0,192.7506,193.4587,192.5713,192.8167,11711.0
2020-07-09 15:20:00,204.26,204.26,203.49,203.5,13271.0,192.8262,192.8262,192.0993,192.1087,13271.0
2020-07-09 15:30:00,203.5,203.61,202.89,203.21,13563.0,192.1087,192.2125,191.5328,191.8349,13563.0
2020-07-09 15:40:00,203.21,204.32,202.94,204.0,19760.0,191.8349,192.8828,191.58,192.5807,19760.0
2020-07-09 15:50:00,203.88,203.96,203.1,203.68,61214.0,192.4674,192.543,191.7311,192.2786,61214.0
2020-07-10 09:30:00,203.6,204.2,201.02,202.01,18214.0,192.2031,192.7695,189.7675,190.7021,18214.0
2020-07-10 09:40:00,201.95,202.64,201.65,201.81,11342.0,190.6455,191.2968,190.3623,190.5133,11342.0
2020-07-10 09:50:00,202.05,202.49,200.71,200.73,40169.0,190.7399,191.1552,189.4749,189.4938,40169.0
2020-07-10 10:00:00,200.62,200.63,199.24,199.89,68531.0,189.3899,189.3994,188.0872,188.7008,68531.0
2020-07-10 10:10:00,199.89,200.24,198.77,198.85,60117.0,188.7008,189.0312,187.6435,187.719,60117.0
2020-07-10 10:20:00,198.86,199.91,198.23,199.83,46524.0,187.7284,188.7197,187.1337,188.6441,46524.0
2020-07-10 10:30:00,199.88,201.0,199.29,200.44,27887.0,188.6913,189.7486,188.1344,189.22,27887.0
2020-07-10 10:40:00,200.48,200.88,199.95,200.12,16182.0,189.2578,189.6354,188.7574,188.9179,16182.0
2020-07-10 10:50:00,200.2,200.67,200.14,200.33,15353.0,188.9934,189.4371,188.9368,189.1161,15353.0
2020-07-10 11:00:00,200.39,200.54,199.6,200.54,13912.0,189.1728,189.3144,188.427,189.3144,13912.0
2020-07-10 11:10:00,200.67,200.84,200.12,200.8,14588.0,189.4371,189.5976,188.9179,189.5598,14588.0
2020-07-10 11:20:00,200.66,200.76,200.15,200.46,47526.0,189.4277,189.5221,188.9462,189.2389,47526.0
2020-07-10 11:30:00,200.32,200.49,199.58,200.21,26348.0,189.1067,189.2672,188.4081,189.0029,26348.0
2020-07-10 11:40:00,200.3,201.14,200.16,200.27,35515.0,189.0878,189.8808,188.9557,189.0595,35515.0
2020-07-10 11:50:00,200.29,201.1,200.26,201.1,21537.0,189.0784,189.843,189.0501,189.843,21537.0
2020-07-10 12:00:00,201.1,201.22,200.27,201.03,9599.0,189.843,189.9563,189.0595,189.777,9599.0
2020-07-10 12:10:00,200.95,201.12,200.65,200.65,4300.0,189.7014,189.8619,189.4182,189.4182,4300.0
2020-07-10 12:20:00,200.64,200.7,200.13,200.17,4622.0,189.4088,189.4654,188.9273,188.9651,4622.0
2020-07-10 12:30:00,200.29,200.47,200.23,200.39,2036.0,189.0784,189.2483,189.0217,189.1728,2036.0
2020-07-10 12:40:00,200.36,200.71,200.11,200.6,3460.0,189.1445,189.4749,188.9085,189.371,3460.0
2020-07-10 12:50:00,200.56,200.83,200.5,200.83,4800.0,189.3333,189.5882,189.2766,189.5882,4800.0
2020-07-10 13:00:00,200.8,200.95,200.61,200.88,10353.0,189.5598,189.7014,189.3805,189.6354,10353.0
2020-07-10 13:10:00,200.83,201.02,200.65,200.73,3471.0,189.5882,189.7675,189.4182,189.4938,3471.0
2020-07-10 13:20:00,200.7,200.87,200.59,200.74,2700.0,189.4654,189.6259,189.3616,189.5032,2700.0
2020-07-10 13:30:00,200.71,200.79,200.38,200.78,5172.0,189.4749,189.5504,189.1633,189.541,5172.0
2020-07-10 13:40:00,200.73,200.86,200.65,200.82,4279.0,189.4938,189.6165,189.4182,189.5787,4279.0
2020-07-10 13:50:00,200.85,201.08,200.76,200.89,3316.0,189.607,189.8242,189.5221,189.6448,3316.0
2020-07-10 14:00:00,201.02,201.02,200.31,200.36,5483.0,189.7675,189.7675,189.0973,189.1445,5483.0
2020-07-10 14:10:00,200.31,200.58,200.25,200.38,6700.0,189.0973,189.3522,189.0406,189.1633,6700.0
2020-07-10 14:20:00,200.43,200.44,200.04,200.19,6769.0,189.2106,189.22,188.8424,188.984,6769.0
2020-07-10 14:30:00,200.18,200.58,200.18,200.49,4102.0,188.9745,189.3522,188.9745,189.2672,4102.0
2020-07-10 14:40:00,200.41,200.59,200.31,200.52,5013.0,189.1917,189.3616,189.0973,189.2955,5013.0
2020-07-10 14:50:00,200.52,200.87,200.52,200.82,5050.0,189.2955,189.6259,189.2955,189.5787,5050.0
2020-07-10 15:00:00,200.94,201.09,200.73,201.06,5333.0,189.692,189.8336,189.4938,189.8053,5333.0
2020-07-10 15:10:00,201.06,201.47,201.02,201.47,4566.0,189.8053,190.1923,189.7675,190.1923,4566.0
2020-07-10 15:20:00,201.64,201.68,201.44,201.57,6245.0,190.3528,190.3906,190.164,190.2867,6245.0
2020-07-10 15:30:00,201.53,202.21,201.53,201.84,12291.0,190.249,190.8909,190.249,190.5416,12291.0
2020-07-10 15:40:00,201.83,202.14,201.69,202.11,12318.0,190.5322,190.8248,190.4,190.7965,12318.0
2020-07-10 15:50:00,202.24,202.44,201.94,202.24,43910.0,190.9192,191.108,190.636,190.9192,43910.0
2020-07-13 09:30:00,204.96,206.66,204.25,206.07,24155.0,193.487,195.0918,192.8167,194.5348,24155.0
2020-07-13 09:40:00,206.37,206.68,204.96,205.95,22318.0,194.818,195.1107,193.487,194.4216,22318.0
2020-07-13 09:50:00,206.2,207.58,205.84,206.87,24398.0,194.6576,195.9603,194.3177,195.2901,24398.0
2020-07-13 10:00:00,206.88,207.0,205.89,206.8,11167.0,195.2995,195.4128,194.3649,195.224,11167.0
2020-07-13 10:10:00,206.9,207.27,206.18,206.23,16639.0,195.3184,195.6677,194.6387,194.6859,16639.0
2020-07-13 10:20:00,206.3,207.1,206.3,207.1,12635.0,194.752,195.5072,194.752,195.5072,12635.0
2020-07-13 10:30:00,207.13,207.24,206.79,206.81,21240.0,195.5355,195.6393,195.2145,195.2334,21240.0
2020-07-13 10:40:00,206.87,207.23,205.97,206.58,8964.0,195.2901,195.6299,194.4404,195.0163,8964.0
2020-07-13 10:50:00,206.58,207.03,206.25,206.69,11104.0,195.0163,195.4411,194.7048,195.1201,11104.0
2020-07-13 11:00:00,206.61,207.37,206.44,207.25,9972.0,195.0446,195.7621,194.8841,195.6488,9972.0
2020-07-13 11:10:00,207.29,207.38,207.06,207.25,20089.0,195.6865,195.7715,195.4694,195.6488,20089.0
2020-07-13 11:20:00,207.22,207.61,206.93,207.39,22839.0,195.6205,195.9886,195.3467,195.781,22839.0
2020-07-13 11:30:00,207.36,207.5,207.06,207.19,8274.0,195.7526,195.8848,195.4694,195.5921,8274.0
2020-07-13 11:40:00,207.13,207.25,206.58,206.82,10951.0,195.5355,195.6488,195.0163,195.2429,10951.0
2020-07-13 11:50:00,206.99,207.57,206.99,207.56,11913.0,195.4033,195.9509,195.4033,195.9414,11913.0
2020-07-13 12:00:00,207.51,207.78,207.44,207.5,12029.0,195.8942,196.1491,195.8282,195.8848,12029.0
2020-07-13 12:10:00,207.5,207.53,206.78,207.03,12350.0,195.8848,195.9131,195.2051,195.4411,12350.0
2020-07-13 12:20:00,207.08,207.42,206.99,207.21,8895.0,195.4883,195.8093,195.4033,195.611,8895.0
2020-07-13 12:30:00,207.22,207.27,206.7,206.89,43366.0,195.6205,195.6677,195.1296,195.3089,43366.0
2020-07-13 12:40:00,206.8,207.22,206.49,207.09,11034.0,195.224,195.6205,194.9313,195.4977,11034.0
2020-07-13 12:50:00,207.1,207.24,206.62,206.62,15272.0,195.5072,195.6393,195.0541,195.0541,15272.0
2020-07-13 13:00:00,206.65,206.89,206.32,206.56,8260.0,195.0824,195.3089,194.7708,194.9974,8260.0
2020-07-13 13:10:00,206.47,207.09,206.37,206.9,13373.0,194.9125,195.4977,194.818,195.3184,13373.0
2020-07-13 13:20:00,206.94,206.97,206.69,206.88,8425.0,195.3561,195.3845,195.1201,195.2995,8425.0
2020-07-13 13:30:00,206.88,207.02,206.69,206.79,7644.0,195.2995,195.4317,195.1201,195.2145,7644.0
2020-07-13 13:40:00,206.72,206.72,206.09,206.09,9054.0,195.1485,195.1485,194.5537,194.5537,9054.0
2020-07-13 13:50:00,206.18,206.19,205.68,205.68,12595.0,194.6387,194.6481,194.1667,194.1667,12595.0
2020-07-13 14:00:00,205.64,205.77,204.48,204.59,15564.0,194.1289,194.2516,193.0338,193.1377,15564.0
2020-07-13 14:10:00,204.81,204.98,204.21,204.8,7229.0,193.3454,193.5059,192.779,193.3359,7229.0
2020-07-13 14:20:00,204.73,204.81,203.27,203.57,11504.0,193.2698,193.3454,191.8916,192.1748,11504.0
2020-07-13 14:30:00,203.56,203.85,203.07,203.85,15892.0,192.1653,192.4391,191.7028,192.4391,15892.0
2020-07-13 14:40:00,204.17,204.62,203.59,204.53,11426.0,192.7412,193.166,192.1937,193.081,11426.0
2020-07-13 14:50:00,204.42,205.05,204.39,204.81,11672.0,192.9772,193.5719,192.9489,193.3454,11672.0
2020-07-13 15:00:00,204.77,204.77,202.51,202.67,12292.0,193.3076,193.3076,191.1741,191.3252,12292.0
2020-07-13 15:10:00,202.73,203.43,202.48,202.56,13605.0,191.3818,192.0426,191.1458,191.2213,13605.0
2020-07-13 15:20:00,202.72,202.93,202.18,202.31,19496.0,191.3724,191.5706,190.8626,190.9853,19496.0
2020-07-13 15:30:00,202.37,202.41,200.35,201.13,23327.0,191.042,191.0797,189.135,189.8714,23327.0
2020-07-13 15:40:00,201.23,202.19,200.53,200.58,27249.0,189.9658,190.872,189.305,189.3522,27249.0
2020-07-13 15:50:00,200.35,200.6,199.08,199.57,111005.0,189.135,189.371,187.9361,188.3987,111005.0
2020-07-14 09:30:00,197.87,198.84,196.0,198.84,37543.0,186.7939,187.7096,185.0285,187.7096,37543.0
2020-07-14 09:40:00,198.74,199.43,196.83,196.83,10054.0,187.6152,188.2665,185.8121,185.8121,10054.0
2020-07-14 09:50:00,196.99,197.07,194.01,196.47,39528.0,185.9631,186.0386,183.1499,185.4722,39528.0
2020-07-14 10:00:00,196.66,196.66,194.94,194.95,40827.0,185.6516,185.6516,184.0279,184.0373,40827.0
2020-07-14 10:10:00,195.04,195.41,194.17,195.06,25407.0,184.1223,184.4716,183.301,184.1411,25407.0
2020-07-14 10:20:00,195.06,196.33,195.06,196.18,12804.0,184.1411,185.3401,184.1411,185.1985,12804.0
2020-07-14 10:30:00,196.02,196.9,196.02,196.18,11167.0,185.0474,185.8781,185.0474,185.1985,11167.0
2020-07-14 10:40:00,196.22,197.46,196.21,197.17,23274.0,185.2362,186.4068,185.2268,186.133,23274.0
2020-07-14 10:50:00,197.12,198.09,196.87,197.15,26102.0,186.0858,187.0015,185.8498,186.1142,26102.0
2020-07-14 11:00:00,197.1,197.91,196.59,197.29,32348.0,186.067,186.8316,185.5855,186.2463,32348.0
2020-07-14 11:10:00,197.36,199.12,197.24,198.89,57256.0,186.3124,187.9739,186.1991,187.7568,57256.0
2020-07-14 11:20:00,199.12,199.31,198.65,199.29,21073.0,187.9739,188.1532,187.5302,188.1344,21073.0
2020-07-14 11:30:00,198.91,199.73,198.57,199.52,11673.0,187.7756,188.5497,187.4547,188.3515,11673.0
2020-07-14 11:40:00,199.52,200.03,199.41,199.6,21308.0,188.3515,188.8329,188.2476,188.427,21308.0
2020-07-14 11:50:00,199.59,199.7,198.59,199.02,24385.0,188.4176,188.5214,187.4735,187.8795,24385.0
2020-07-14 12:00:00,199.12,199.5,198.68,198.78,15587.0,187.9739,188.3326,187.5585,187.6529,15587.0
2020-07-14 12:10:00,198.87,199.61,198.77,198.94,24748.0,187.7379,188.4365,187.6435,187.804,24748.0
2020-07-14 12:20:00,199.0,199.04,198.16,198.24,104835.0,187.8606,187.8984,187.0676,187.1431,104835.0
2020-07-14 12:30:00,198.4,199.38,198.4,199.06,8823.0,187.2942,188.2193,187.2942,187.9172,8823.0
2020-07-14 12:40:00,199.28,199.29,198.63,199.08,8107.0,188.1249,188.1344,187.5113,187.9361,8107.0
2020-07-14 12:50:00,199.11,199.11,197.74,197.89,11316.0,187.9644,187.9644,186.6711,186.8127,11316.0
2020-07-14 13:00:00,197.99,197.99,197.33,197.33,5709.0,186.9071,186.9071,186.2841,186.2841,5709.0
2020-07-14 13:10:00,197.39,198.6,197.31,198.55,8068.0,186.3407,187.483,186.2652,187.4358,8068.0
2020-07-14 13:20:00,198.61,199.15,198.53,199.1,8927.0,187.4924,188.0022,187.4169,187.955,8927.0
2020-07-14 13:30:00,198.97,199.93,198.87,199.85,6619.0,187.8323,188.7385,187.7379,188.663,6619.0
2020-07-14 13:40:00,199.87,199.95,199.53,199.75,6503.0,188.6819,188.7574,188.3609,188.5686,6503.0
2020-07-14 13:50:00,199.59,200.14,199.3,199.5,18786.0,188.4176,188.9368,188.1438,188.3326,18786.0
2020-07-14 14:00:00,199.35,200.49,199.24,199.42,10565.0,188.191,189.2672,188.0872,188.2571,10565.0
2020-07-14 14:10:00,199.66,200.61,199.46,200.39,10509.0,188.4837,189.3805,188.2948,189.1728,10509.0
2020-07-14 14:20:00,200.39,200.66,199.89,200.25,36757.0,189.1728,189.4277,188.7008,189.0406,36757.0
2020-07-14 14:30:00,200.54,200.79,200.0,200.06,29954.0,189.3144,189.5504,188.8046,188.8613,29954.0
2020-07-14 14:40:00,200.27,200.6,199.46,199.62,25711.0,189.0595,189.371,188.2948,188.4459,25711.0
2020-07-14 14:50:00,199.61,200.14,199.28,199.96,17972.0,188.4365,188.9368,188.1249,188.7669,17972.0
2020-07-14 15:00:00,200.0,200.08,198.48,199.22,27073.0,188.8046,188.8801,187.3697,188.0683,27073.0
2020-07-14 15:10:00,199.06,199.68,198.87,199.55,19555.0,187.9172,188.5025,187.7379,188.3798,19555.0
2020-07-14 15:20:00,199.61,200.25,199.61,199.94,32783.0,188.4365,189.0406,188.4365,188.748,32783.0
2020-07-14 15:30:00,200.0,200.37,199.82,200.36,21893.0,188.8046,189.1539,188.6347,189.1445,21893.0
2020-07-14 15:40:00,200.28,200.78,200.26,200.65,36213.0,189.0689,189.541,189.0501,189.4182,36213.0
2020-07-14 15:50:00,200.71,201.65,200.71,200.89,146540.0,189.4749,190.3623,189.4749,189.6448,146540.0
2020-07-15 09:30:00,201.86,204.17,196.78,196.79,47770.0,190.5605,192.7412,185.7649,185.7743,47770.0
2020-07-15 09:40:00,196.91,197.33,195.9,196.7,43720.0,185.8876,186.2841,184.9341,185.6893,43720.0
2020-07-15 09:50:00,196.79,197.05,195.64,195.82,26418.0,185.7743,186.0198,184.6887,184.8586,26418.0
2020-07-15 10:00:00,195.81,196.61,195.32,196.11,28668.0,184.8492,185.6044,184.3866,185.1324,28668.0
2020-07-15 10:10:00,196.0,196.13,194.54,195.42,32148.0,185.0285,185.1513,183.6503,184.481,32148.0
2020-07-15 10:20:00,195.7,196.98,195.49,196.7,19370.0,184.7453,185.9537,184.5471,185.6893,19370.0
2020-07-15 10:30:00,196.84,197.1,196.54,196.94,17015.0,185.8215,186.067,185.5383,185.9159,17015.0
2020-07-15 10:40:00,197.02,197.75,196.94,197.66,57494.0,185.9914,186.6806,185.9159,186.5956,57494.0
2020-07-15 10:50:00,197.58,197.83,197.0,197.14,34169.0,186.5201,186.7561,185.9726,186.1047,34169.0
2020-07-15 11:00:00,197.2,197.21,195.53,195.88,23039.0,186.1614,186.1708,184.5848,184.9152,23039.0
2020-07-15 11:10:00,195.94,196.78,195.89,196.16,14149.0,184.9719,185.7649,184.9247,185.1796,14149.0
2020-07-15 11:20:00,196.12,196.42,195.57,196.26,16442.0,185.1418,185.425,184.6226,185.274,16442.0
2020-07-15 11:30:00,196.42,196.44,195.8,195.85,26916.0,185.425,185.4439,184.8397,184.8869,26916.0
2020-07-15 11:40:00,195.8,196.16,195.36,195.55,18775.0,184.8397,185.1796,184.4244,184.6037,18775.0
2020-07-15 11:50:00,195.63,195.89,194.83,194.84,17737.0,184.6792,184.9247,183.924,183.9335,17737.0
2020-07-15 12:00:00,194.78,195.15,194.31,194.84,15177.0,183.8768,184.2261,183.4331,183.9335,15177.0
2020-07-15 12:10:00,194.88,195.51,194.59,195.51,8792.0,183.9712,184.566,183.6975,184.566,8792.0
2020-07-15 12:20:00,195.6,195.69,195.24,195.49,12855.0,184.6509,184.7359,184.3111,184.5471,12855.0
2020-07-15 12:30:00,195.18,195.47,194.53,194.85,10415.0,184.2544,184.5282,183.6408,183.9429,10415.0
2020-07-15 12:40:00,195.0,195.82,194.93,195.46,10059.0,184.0845,184.8586,184.0184,184.5188,10059.0
2020-07-15 12:50:00,195.54,196.14,195.46,196.14,11918.0,184.5943,185.1607,184.5188,185.1607,11918.0
2020-07-15 13:00:00,196.12,196.12,195.31,195.7,18826.0,185.1418,185.1418,184.3772,184.7453,18826.0
2020-07-15 13:10:00,195.84,196.39,195.75,196.1,7500.0,184.8775,185.3967,184.7925,185.1229,7500.0
2020-07-15 13:20:00,196.26,196.46,195.9,196.34,12951.0,185.274,185.4628,184.9341,185.3495,12951.0
2020-07-15 13:30:00,196.38,196.6,196.23,196.53,5704.0,185.3873,185.5949,185.2457,185.5289,5704.0
2020-07-15 13:40:00,196.43,196.79,196.34,196.39,9315.0,185.4345,185.7743,185.3495,185.3967,9315.0
2020-07-15 13:50:00,196.39,196.57,196.2,196.2,10226.0,185.3967,185.5666,185.2173,185.2173,10226.0
2020-07-15 14:00:00,195.95,197.42,195.95,197.24,13060.0,184.9813,186.369,184.9813,186.1991,13060.0
2020-07-15 14:10:00,197.26,197.26,196.83,196.84,16320.0,186.218,186.218,185.8121,185.8215,16320.0
2020-07-15 14:20:00,196.92,197.18,196.64,197.12,12750.0,185.897,186.1425,185.6327,186.0858,12750.0
2020-07-15 14:30:00,197.1,197.22,196.24,196.37,18813.0,186.067,186.1802,185.2551,185.3778,18813.0
2020-07-15 14:40:00,196.38,196.5,195.92,196.06,13597.0,185.3873,185.5005,184.953,185.0852,13597.0
2020-07-15 14:50:00,196.15,196.16,195.45,195.55,13386.0,185.1701,185.1796,184.5093,184.6037,13386.0
2020-07-15 15:00:00,195.56,195.88,195.2,195.57,10480.0,184.6132,184.9152,184.2733,184.6226,10480.0
2020-07-15 15:10:00,195.47,195.58,194.88,195.58,15132.0,184.5282,184.632,183.9712,184.632,15132.0
2020-07-15 15:20:00,195.52,195.89,195.21,195.89,21125.0,184.5754,184.9247,184.2828,184.9247,21125.0
2020-07-15 15:30:00,195.94,196.35,195.93,196.2,29124.0,184.9719,185.3589,184.9624,185.2173,29124.0
2020-07-15 15:40:00,196.16,196.47,196.01,196.38,44723.0,185.1796,185.4722,185.038,185.3873,44723.0
2020-07-15 15:50:00,196.32,196.5,195.47,195.97,146088.0,185.3306,185.5005,184.5282,185.0002,146088.0
2020-07-16 09:30:00,193.98,197.47,193.0,196.68,40567.0,183.1216,186.4162,182.1965,185.6705,40567.0
2020-07-16 09:40:00,196.6,196.79,195.52,196.17,22974.0,185.5949,185.7743,184.5754,185.189,22974.0
2020-07-16 09:50:00,196.25,196.99,195.22,195.35,33325.0,185.2645,185.9631,184.2922,184.4149,33325.0
2020-07-16 10:00:00,195.65,196.19,195.02,195.93,13973.0,184.6981,185.2079,184.1034,184.9624,13973.0
2020-07-16 10:10:00,196.23,196.54,195.39,196.09,15198.0,185.2457,185.5383,184.4527,185.1135,15198.0
2020-07-16 10:20:00,195.84,196.3,195.48,196.3,15258.0,184.8775,185.3117,184.5376,185.3117,15258.0
2020-07-16 10:30:00,196.24,197.47,196.21,197.09,13836.0,185.2551,186.4162,185.2268,186.0575,13836.0
2020-07-16 10:40:00,197.12,197.48,196.43,196.59,21391.0,186.0858,186.4257,185.4345,185.5855,21391.0
2020-07-16 10:50:00,196.34,197.0,196.09,196.61,10014.0,185.3495,185.9726,185.1135,185.6044,10014.0
2020-07-16 11:00:00,196.43,196.46,194.89,195.18,7500.0,185.4345,185.4628,183.9807,184.2544,7500.0
2020-07-16 11:10:00,195.16,195.57,194.81,194.81,6099.0,184.2355,184.6226,183.9051,183.9051,6099.0
2020-07-16 11:20:00,194.82,195.64,194.82,195.47,9455.0,183.9146,184.6887,183.9146,184.5282,9455.0
2020-07-16 11:30:00,195.47,195.82,195.38,195.57,9039.0,184.5282,184.8586,184.4432,184.6226,9039.0
2020-07-16 11:40:00,195.64,196.07,195.5,195.73,7819.0,184.6887,185.0946,184.5565,184.7736,7819.0
2020-07-16 11:50:00,195.8,196.21,195.77,195.85,6700.0,184.8397,185.2268,184.8114,184.8869,6700.0
2020-07-16 12:00:00,195.84,195.85,195.15,195.65,27930.0,184.8775,184.8869,184.2261,184.6981,27930.0
2020-07-16 12:10:00,195.68,195.98,195.29,195.29,6248.0,184.7264,185.0096,184.3583,184.3583,6248.0
2020-07-16 12:20:00,195.2,195.37,194.93,195.05,7439.0,184.2733,184.4338,184.0184,184.1317,7439.0
2020-07-16 12:30:00,194.96,195.69,194.96,195.66,7211.0,184.0467,184.7359,184.0467,184.7076,7211.0
2020-07-16 12:40:00,195.63,195.79,195.35,195.35,4575.0,184.6792,184.8303,184.4149,184.4149,4575.0
2020-07-16 12:50:00,195.26,195.55,195.15,195.19,8500.0,184.33,184.6037,184.2261,184.2639,8500.0
2020-07-16 13:00:00,195.28,195.99,195.28,195.87,13397.0,184.3488,185.0191,184.3488,184.9058,13397.0
2020-07-16 13:10:00,195.81,196.34,195.77,196.16,5906.0,184.8492,185.3495,184.8114,185.1796,5906.0
2020-07-16 13:20:00,196.11,196.23,195.78,196.03,25485.0,185.1324,185.2457,184.8208,185.0568,25485.0
2020-07-16 13:30:00,195.99,196.21,195.54,195.68,7653.0,185.0191,185.2268,184.5943,184.7264,7653.0
2020-07-16 13:40:00,195.7,196.11,195.62,195.98,7723.0,184.7453,185.1324,184.6698,185.0096,7723.0
2020-07-16 13:50:00,196.07,196.21,195.88,195.88,6497.0,185.0946,185.2268,184.9152,184.9152,6497.0
2020-07-16 14:00:00,195.89,196.65,195.88,196.38,8013.0,184.9247,185.6421,184.9152,185.3873,8013.0
2020-07-16 14:10:00,196.44,196.7,196.44,196.48,11317.0,185.4439,185.6893,185.4439,185.4817,11317.0
2020-07-16 14:20:00,196.47,196.85,196.47,196.85,13465.0,185.4722,185.8309,185.4722,185.8309,13465.0
2020-07-16 14:30:00,196.84,197.19,196.7,196.86,14325.0,185.8215,186.1519,185.6893,185.8404,14325.0
2020-07-16 14:40:00,196.82,196.95,196.24,196.3,15468.0,185.8026,185.9254,185.2551,185.3117,15468.0
2020-07-16 14:50:00,196.1,196.34,195.83,195.86,10926.0,185.1229,185.3495,184.868,184.8964,10926.0
2020-07-16 15:00:00,195.87,196.48,195.83,196.34,9000.0,184.9058,185.4817,184.868,185.3495,9000.0
2020-07-16 15:10:00,196.26,196.64,196.1,196.44,11344.0,185.274,185.6327,185.1229,185.4439,11344.0
2020-07-16 15:20:00,196.53,196.93,196.21,196.8,22601.0,185.5289,185.9065,185.2268,185.7837,22601.0
2020-07-16 15:30:00,196.73,197.4,196.5,197.22,37748.0,185.7177,186.3502,185.5005,186.1802,37748.0
2020-07-16 15:40:00,197.18,197.19,196.31,196.47,43416.0,186.1425,186.1519,185.3212,185.4722,43416.0
2020-07-16 15:50:00,196.39,196.39,195.69,195.97,95320.0,185.3967,185.3967,184.7359,185.0002,95320.0
2020-07-17 09:30:00,198.02,198.38,197.02,197.18,58460.0,186.9355,187.2753,185.9914,186.1425,58460.0
2020-07-17 09:40:00,197.29,197.44,195.7,195.78,13069.0,186.2463,186.3879,184.7453,184.8208,13069.0
2020-07-17 09:50:00,195.52,196.64,195.52,196.33,11350.0,184.5754,185.6327,184.5754,185.3401,11350.0
2020-07-17 10:00:00,196.29,196.8,195.97,196.71,25622.0,185.3023,185.7837,185.0002,185.6988,25622.0
2020-07-17 10:10:00,196.01,196.65,196.01,196.2,7200.0,185.038,185.6421,185.038,185.2173,7200.0
2020-07-17 10:20:00,196.03,196.21,195.02,195.46,9403.0,185.0568,185.2268,184.1034,184.5188,9403.0
2020-07-17 10:30:00,195.47,196.09,195.22,195.46,6243.0,184.5282,185.1135,184.2922,184.5188,6243.0
2020-07-17 10:40:00,195.52,195.94,195.22,195.74,8093.0,184.5754,184.9719,184.2922,184.7831,8093.0
2020-07-17 10:50:00,195.93,196.17,195.81,196.05,3994.0,184.9624,185.189,184.8492,185.0757,3994.0
2020-07-17 11:00:00,196.04,196.78,195.85,196.73,18024.0,185.0663,185.7649,184.8869,185.7177,18024.0
2020-07-17 11:10:00,196.79,197.07,196.57,196.77,14809.0,185.7743,186.0386,185.5666,185.7554,14809.0
2020-07-17 11:20:00,196.83,197.23,196.62,197.23,5354.0,185.8121,186.1897,185.6138,186.1897,5354.0
2020-07-17 11:30:00,197.24,197.26,196.66,197.03,9984.0,186.1991,186.218,185.6516,186.0009,9984.0
2020-07-17 11:40:00,197.03,197.07,196.23,196.45,4100.0,186.0009,186.0386,185.2457,185.4533,4100.0
2020-07-17 11:50:00,196.38,197.87,196.33,197.56,9662.0,185.3873,186.7939,185.3401,186.5012,9662.0
2020-07-17 12:00:00,197.4,197.84,197.37,197.67,8056.0,186.3502,186.7655,186.3218,186.605,8056.0
2020-07-17 12:10:00,197.62,197.78,197.29,197.29,7600.0,186.5578,186.7089,186.2463,186.2463,7600.0
2020-07-17 12:20:00,197.33,197.44,197.13,197.18,5300.0,186.2841,186.3879,186.0953,186.1425,5300.0
2020-07-17 12:30:00,197.24,197.48,197.13,197.14,5266.0,186.1991,186.4257,186.0953,186.1047,5266.0
2020-07-17 12:40:00,197.19,197.24,196.8,196.86,9334.0,186.1519,186.1991,185.7837,185.8404,9334.0
2020-07-17 12:50:00,196.9,197.07,196.56,196.72,5844.0,185.8781,186.0386,185.5572,185.7082,5844.0
2020-07-17 13:00:00,196.73,196.93,196.58,196.71,5885.0,185.7177,185.9065,185.5761,185.6988,5885.0
2020-07-17 13:10:00,196.64,196.64,195.9,195.98,9024.0,185.6327,185.6327,184.9341,185.0096,9024.0
2020-07-17 13:20:00,195.98,196.41,195.98,196.3,5670.0,185.0096,185.4156,185.0096,185.3117,5670.0
2020-07-17 13:30:00,196.3,196.36,195.99,196.08,5886.0,185.3117,185.3684,185.0191,185.1041,5886.0
2020-07-17 13:40:00,196.1,196.4,196.1,196.29,3549.0,185.1229,185.4061,185.1229,185.3023,3549.0
2020-07-17 13:50:00,196.25,196.7,196.25,196.63,4775.0,185.2645,185.6893,185.2645,185.6233,4775.0
2020-07-17 14:00:00,196.65,197.14,196.64,197.14,7501.0,185.6421,186.1047,185.6327,186.1047,7501.0
2020-07-17 14:10:00,197.14,197.23,196.99,197.18,4867.0,186.1047,186.1897,185.9631,186.1425,4867.0
2020-07-17 14:20:00,197.22,197.22,196.72,196.72,4321.0,186.1802,186.1802,185.7082,185.7082,4321.0
2020-07-17 14:30:00,196.66,197.04,196.55,196.98,11214.0,185.6516,186.0103,185.5477,185.9537,11214.0
2020-07-17 14:40:00,197.04,197.1,196.81,196.98,5745.0,186.0103,186.067,185.7932,185.9537,5745.0
2020-07-17 14:50:00,197.0,197.13,196.83,197.0,6245.0,185.9726,186.0953,185.8121,185.9726,6245.0
2020-07-17 15:00:00,196.94,197.03,196.42,196.89,6945.0,185.9159,186.0009,185.425,185.8687,6945.0
2020-07-17 15:10:00,196.92,196.93,196.53,196.73,6891.0,185.897,185.9065,185.5289,185.7177,6891.0
2020-07-17 15:20:00,196.81,197.04,196.72,196.93,9297.0,185.7932,186.0103,185.7082,185.9065,9297.0
2020-07-17 15:30:00,196.91,197.23,196.83,197.13,15074.0,185.8876,186.1897,185.8121,186.0953,15074.0
2020-07-17 15:40:00,197.1,197.25,196.72,197.07,15120.0,186.067,186.2086,185.7082,186.0386,15120.0
2020-07-17 15:50:00,197.1,197.43,196.64,197.24,51596.0,186.067,186.3785,185.6327,186.1991,51596.0
2020-07-20 09:30:00,197.32,198.59,196.92,197.7,16748.0,186.2746,187.4735,185.897,186.6334,16748.0
2020-07-20 09:40:00,197.86,197.86,196.89,197.34,4787.0,186.7844,186.7844,185.8687,186.2935,4787.0
2020-07-20 09:50:00,196.98,197.43,196.57,197.41,11548.0,185.9537,186.3785,185.5666,186.3596,11548.0
2020-07-20 10:00:00,197.68,198.61,197.21,198.61,11905.0,186.6145,187.4924,186.1708,187.4924,11905.0
2020-07-20 10:10:00,198.38,199.29,198.07,198.82,12272.0,187.2753,188.1344,186.9827,187.6907,12272.0
2020-07-20 10:20:00,198.85,199.65,198.76,199.53,8774.0,187.719,188.4742,187.634,188.3609,8774.0
2020-07-20 10:30:00,199.53,199.79,199.35,199.37,8167.0,188.3609,188.6064,188.191,188.2099,8167.0
2020-07-20 10:40:00,199.38,199.77,199.35,199.69,9539.0,188.2193,188.5875,188.191,188.512,9539.0
2020-07-20 10:50:00,199.67,199.67,198.81,198.94,5591.0,188.4931,188.4931,187.6812,187.804,5591.0
2020-07-20 11:00:00,199.18,199.47,198.8,199.1,4029.0,188.0305,188.3043,187.6718,187.955,4029.0
2020-07-20 11:10:00,199.17,200.09,199.17,199.83,5933.0,188.0211,188.8896,188.0211,188.6441,5933.0
2020-07-20 11:20:00,199.86,200.3,199.66,200.18,5568.0,188.6725,189.0878,188.4837,188.9745,5568.0
2020-07-20 11:30:00,200.16,200.62,199.96,200.62,4523.0,188.9557,189.3899,188.7669,189.3899,4523.0
2020-07-20 11:40:00,200.66,201.06,200.55,200.96,6075.0,189.4277,189.8053,189.3238,189.7109,6075.0
2020-07-20 11:50:00,200.91,200.91,200.36,200.59,9368.0,189.6637,189.6637,189.1445,189.3616,9368.0
2020-07-20 12:00:00,200.48,200.54,199.94,200.24,6804.0,189.2578,189.3144,188.748,189.0312,6804.0
2020-07-20 12:10:00,200.19,200.92,200.19,200.9,4896.0,188.984,189.6731,188.984,189.6542,4896.0
2020-07-20 12:20:00,200.78,200.83,200.34,200.44,6875.0,189.541,189.5882,189.1256,189.22,6875.0
2020-07-20 12:30:00,200.54,201.15,200.41,200.96,9785.0,189.3144,189.8902,189.1917,189.7109,9785.0
2020-07-20 12:40:00,200.97,201.64,200.97,201.43,10917.0,189.7203,190.3528,189.7203,190.1546,10917.0
2020-07-20 12:50:00,201.43,201.88,201.27,201.86,7661.0,190.1546,190.5794,190.0035,190.5605,7661.0
2020-07-20 13:00:00,201.81,201.81,201.35,201.35,5930.0,190.5133,190.5133,190.0791,190.0791,5930.0
2020-07-20 13:10:00,201.42,201.47,201.2,201.36,6547.0,190.1451,190.1923,189.9374,190.0885,6547.0
2020-07-20 13:20:00,201.38,201.38,200.96,201.19,7499.0,190.1074,190.1074,189.7109,189.928,7499.0
2020-07-20 13:30:00,201.25,201.48,201.21,201.42,5714.0,189.9846,190.2018,189.9469,190.1451,5714.0
2020-07-20 13:40:00,201.49,201.82,201.46,201.64,5559.0,190.2112,190.5227,190.1829,190.3528,5559.0
2020-07-20 13:50:00,201.59,201.81,201.56,201.71,4150.0,190.3056,190.5133,190.2773,190.4189,4150.0
2020-07-20 14:00:00,201.66,202.13,201.61,201.97,7419.0,190.3717,190.8154,190.3245,190.6643,7419.0
2020-07-20 14:10:00,201.94,202.39,201.89,202.39,6060.0,190.636,191.0608,190.5888,191.0608,6060.0
2020-07-20 14:20:00,202.4,202.56,202.25,202.46,11860.0,191.0703,191.2213,190.9287,191.1269,11860.0
2020-07-20 14:30:00,202.46,202.55,202.26,202.44,5896.0,191.1269,191.2119,190.9381,191.108,5896.0
2020-07-20 14:40:00,202.43,202.54,201.89,201.89,10311.0,191.0986,191.2024,190.5888,190.5888,10311.0
2020-07-20 14:50:00,201.9,202.02,201.7,201.77,13449.0,190.5983,190.7115,190.4095,190.4755,13449.0
2020-07-20 15:00:00,201.7,202.43,201.66,202.16,17079.0,190.4095,191.0986,190.3717,190.8437,17079.0
2020-07-20 15:10:00,202.21,202.86,202.06,202.79,12402.0,190.8909,191.5045,190.7493,191.4384,12402.0
2020-07-20 15:20:00,202.83,202.99,202.5,202.69,24003.0,191.4762,191.6272,191.1647,191.344,24003.0
2020-07-20 15:30:00,202.74,203.19,202.61,203.19,17056.0,191.3912,191.8161,191.2685,191.8161,17056.0
2020-07-20 15:40:00,203.28,203.71,203.18,203.6,18794.0,191.901,192.3069,191.8066,192.2031,18794.0
2020-07-20 15:50:00,203.7,203.97,202.97,203.02,62050.0,192.2975,192.5524,191.6084,191.6556,62050.0
2020-07-21 09:30:00,203.87,204.29,202.5,202.74,18975.0,192.458,192.8545,191.1647,191.3912,18975.0
2020-07-21 09:40:00,202.63,203.7,202.63,203.38,11573.0,191.2874,192.2975,191.2874,191.9954,11573.0
2020-07-21 09:50:00,203.35,204.54,202.98,204.46,7503.0,191.9671,193.0905,191.6178,193.015,7503.0
2020-07-21 10:00:00,204.19,204.48,203.05,203.05,13369.0,192.7601,193.0338,191.6839,191.6839,13369.0
2020-07-21 10:10:00,203.08,203.2,202.03,202.92,11600.0,191.7122,191.8255,190.721,191.5612,11600.0
2020-07-21 10:20:00,202.62,202.76,201.3,201.62,15151.0,191.278,191.4101,190.0319,190.3339,15151.0
2020-07-21 10:30:00,201.82,202.03,200.84,201.07,23077.0,190.5227,190.721,189.5976,189.8147,23077.0
2020-07-21 10:40:00,201.07,201.44,200.81,201.25,5087.0,189.8147,190.164,189.5693,189.9846,5087.0
2020-07-21 10:50:00,201.35,201.86,201.35,201.54,7595.0,190.0791,190.5605,190.0791,190.2584,7595.0
2020-07-21 11:00:00,201.56,202.15,201.4,201.4,7710.0,190.2773,190.8343,190.1263,190.1263,7710.0
2020-07-21 11:10:00,201.31,201.89,200.79,201.84,12677.0,190.0413,190.5888,189.5504,190.5416,12677.0
2020-07-21 11:20:00,201.87,202.18,201.73,201.75,4900.0,190.5699,190.8626,190.4378,190.4567,4900.0
2020-07-21 11:30:00,202.13,202.16,201.53,201.69,8234.0,190.8154,190.8437,190.249,190.4,8234.0
2020-07-21 11:40:00,201.93,202.34,201.8,201.85,7300.0,190.6266,191.0136,190.5039,190.5511,7300.0
2020-07-21 11:50:00,201.94,202.06,201.51,201.95,4931.0,190.636,190.7493,190.2301,190.6455,4931.0
2020-07-21 12:00:00,202.17,202.49,201.85,202.23,8005.0,190.8532,191.1552,190.5511,190.9098,8005.0
2020-07-21 12:10:00,202.2,202.36,201.85,201.86,8806.0,190.8815,191.0325,190.5511,190.5605,8806.0
2020-07-21 12:20:00,201.78,202.36,201.68,202.27,18423.0,190.485,191.0325,190.3906,190.9476,18423.0
2020-07-21 12:30:00,202.22,202.65,202.18,202.44,13593.0,190.9004,191.3063,190.8626,191.108,13593.0
2020-07-21 12:40:00,202.59,203.08,202.56,202.74,8302.0,191.2496,191.7122,191.2213,191.3912,8302.0
2020-07-21 12:50:00,202.84,203.18,202.66,203.18,6317.0,191.4856,191.8066,191.3157,191.8066,6317.0
2020-07-21 13:00:00,203.02,203.28,202.93,202.97,10589.0,191.6556,191.901,191.5706,191.6084,10589.0
2020-07-21 13:10:00,203.01,203.14,202.57,203.09,9701.0,191.6461,191.7689,191.2308,191.7217,9701.0
2020-07-21 13:20:00,203.08,203.73,202.9,203.56,8132.0,191.7122,192.3258,191.5423,192.1653,8132.0
2020-07-21 13:30:00,203.52,203.87,203.43,203.6,10605.0,192.1276,192.458,192.0426,192.2031,10605.0
2020-07-21 13:40:00,203.47,203.58,203.26,203.38,8802.0,192.0804,192.1842,191.8821,191.9954,8802.0
2020-07-21 13:50:00,203.49,204.0,203.4,203.78,6849.0,192.0993,192.5807,192.0143,192.373,6849.0
2020-07-21 14:00:00,203.97,204.19,203.79,204.04,14142.0,192.5524,192.7601,192.3825,192.6185,14142.0
2020-07-21 14:10:00,204.15,204.28,203.88,204.05,15471.0,192.7223,192.845,192.4674,192.6279,15471.0
2020-07-21 14:20:00,204.21,204.46,204.06,204.41,20006.0,192.779,193.015,192.6374,192.9678,20006.0
2020-07-21 14:30:00,204.48,204.56,204.08,204.31,36750.0,193.0338,193.1094,192.6562,192.8734,36750.0
2020-07-21 14:40:00,204.29,204.52,204.12,204.43,13100.0,192.8545,193.0716,192.694,192.9866,13100.0
2020-07-21 14:50:00,204.4,204.68,204.18,204.38,12929.0,192.9583,193.2226,192.7506,192.9394,12929.0
2020-07-21 15:00:00,204.39,204.6,203.84,203.97,18374.0,192.9489,193.1471,192.4297,192.5524,18374.0
2020-07-21 15:10:00,203.95,204.15,203.04,203.16,33750.0,192.5335,192.7223,191.6745,191.7877,33750.0
2020-07-21 15:20:00,203.09,203.4,202.71,202.92,9543.0,191.7217,192.0143,191.3629,191.5612,9543.0
2020-07-21 15:30:00,202.75,203.13,202.63,202.87,50394.0,191.4007,191.7594,191.2874,191.514,50394.0
2020-07-21 15:40:00,202.8,203.61,202.79,203.38,18091.0,191.4479,192.2125,191.4384,191.9954,18091.0
2020-07-21 15:50:00,203.06,203.64,202.45,203.56,75185.0,191.6933,192.2409,191.1175,192.1653,75185.0
2020-07-22 09:30:00,204.88,204.99,203.21,203.43,14918.0,193.4115,193.5153,191.8349,192.0426,14918.0
2020-07-22 09:40:00,203.5,205.21,203.5,205.12,4857.0,192.1087,193.723,192.1087,193.638,4857.0
2020-07-22 09:50:00,205.0,205.82,204.9,205.59,6541.0,193.5247,194.2988,193.4303,194.0817,6541.0
2020-07-22 10:00:00,205.66,206.33,205.52,205.75,7800.0,194.1478,194.7803,194.0156,194.2328,7800.0
2020-07-22 10:10:00,206.06,206.87,206.06,206.41,15294.0,194.5254,195.2901,194.5254,194.8558,15294.0
2020-07-22 10:20:00,206.41,206.65,205.28,205.32,7450.0,194.8558,195.0824,193.7891,193.8268,7450.0
2020-07-22 10:30:00,205.39,205.74,205.2,205.66,6714.0,193.8929,194.2233,193.7135,194.1478,6714.0
2020-07-22 10:40:00,205.53,205.61,204.57,204.6,5335.0,194.0251,194.1006,193.1188,193.1471,5335.0
2020-07-22 10:50:00,204.79,205.1,204.21,204.91,16252.0,193.3265,193.6191,192.779,193.4398,16252.0
2020-07-22 11:00:00,204.91,205.0,204.45,204.49,5647.0,193.4398,193.5247,193.0055,193.0433,5647.0
2020-07-22 11:10:00,204.29,204.62,203.6,204.14,12752.0,192.8545,193.166,192.2031,192.7129,12752.0
2020-07-22 11:20:00,203.99,204.88,203.93,204.87,7814.0,192.5713,193.4115,192.5146,193.402,7814.0
2020-07-22 11:30:00,204.96,205.28,204.92,205.2,5684.0,193.487,193.7891,193.4492,193.7135,5684.0
2020-07-22 11:40:00,205.35,205.59,205.31,205.37,3468.0,193.8551,194.0817,193.8174,193.874,3468.0
2020-07-22 11:50:00,205.2,205.55,205.17,205.24,4701.0,193.7135,194.0439,193.6852,193.7513,4701.0
2020-07-22 12:00:00,205.3,205.36,205.01,205.35,6180.0,193.8079,193.8646,193.5342,193.8551,6180.0
2020-07-22 12:10:00,205.43,205.96,205.29,205.86,8657.0,193.9307,194.431,193.7985,194.3366,8657.0
2020-07-22 12:20:00,205.86,205.97,205.43,205.43,10044.0,194.3366,194.4404,193.9307,193.9307,10044.0
2020-07-22 12:30:00,205.26,206.02,205.26,205.64,10980.0,193.7702,194.4876,193.7702,194.1289,10980.0
2020-07-22 12:40:00,205.48,205.48,205.07,205.36,6945.0,193.9779,193.9779,193.5908,193.8646,6945.0
2020-07-22 12:50:00,205.54,205.75,205.08,205.62,15331.0,194.0345,194.2328,193.6003,194.11,15331.0
2020-07-22 13:00:00,205.59,205.75,205.3,205.55,67956.0,194.0817,194.2328,193.8079,194.0439,67956.0
2020-07-22 13:10:00,205.56,205.98,205.55,205.92,5400.0,194.0534,194.4499,194.0439,194.3932,5400.0
2020-07-22 13:20:00,205.92,206.07,205.55,205.65,8282.0,194.3932,194.5348,194.0439,194.1384,8282.0
2020-07-22 13:30:00,205.67,205.68,205.25,205.51,30100.0,194.1572,194.1667,193.7607,194.0062,30100.0
2020-07-22 13:40:00,205.51,205.73,205.29,205.38,24436.0,194.0062,194.2139,193.7985,193.8835,24436.0
2020-07-22 13:50:00,205.31,205.32,204.78,204.82,14518.0,193.8174,193.8268,193.3171,193.3548,14518.0
2020-07-22 14:00:00,204.82,205.53,204.82,205.45,8500.0,193.3548,194.0251,193.3548,193.9495,8500.0
2020-07-22 14:10:00,205.4,205.4,204.92,205.35,8333.0,193.9023,193.9023,193.4492,193.8551,8333.0
2020-07-22 14:20:00,205.27,205.38,204.64,204.97,12800.0,193.7796,193.8835,193.1849,193.4964,12800.0
2020-07-22 14:30:00,204.93,205.19,204.7,205.19,6870.0,193.4587,193.7041,193.2415,193.7041,6870.0
2020-07-22 14:40:00,205.06,205.24,204.89,205.01,5238.0,193.5814,193.7513,193.4209,193.5342,5238.0
2020-07-22 14:50:00,205.11,205.39,204.93,205.02,6065.0,193.6286,193.8929,193.4587,193.5436,6065.0
2020-07-22 15:00:00,205.28,205.45,205.1,205.21,7427.0,193.7891,193.9495,193.6191,193.723,7427.0
2020-07-22 15:10:00,205.2,205.45,205.0,205.03,16415.0,193.7135,193.9495,193.5247,193.5531,16415.0
2020-07-22 15:20:00,205.06,205.11,204.69,204.9,14911.0,193.5814,193.6286,193.2321,193.4303,14911.0
2020-07-22 15:30:00,205.0,205.34,204.9,205.18,15370.0,193.5247,193.8457,193.4303,193.6947,15370.0
2020-07-22 15:40:00,205.18,205.94,205.14,205.9,14831.0,193.6947,194.4121,193.6569,194.3744,14831.0
2020-07-22 15:50:00,205.9,206.33,205.83,205.95,80639.0,194.3744,194.7803,194.3083,194.4216,80639.0
2020-07-23 09:30:00,205.78,207.11,205.3,206.12,14691.0,194.2611,195.5166,193.8079,194.582,14691.0
2020-07-23 09:40:00,206.49,207.04,206.26,207.03,2800.0,194.9313,195.4505,194.7142,195.4411,2800.0
2020-07-23 09:50:00,207.17,208.59,207.17,208.43,11293.0,195.5733,196.9138,195.5733,196.7627,11293.0
2020-07-23 10:00:00,208.42,208.88,207.95,208.87,5969.0,196.7533,197.1875,196.3096,197.1781,5969.0
2020-07-23 10:10:00,208.7,208.71,207.49,207.49,27513.0,197.0176,197.0271,195.8754,195.8754,27513.0
2020-07-23 10:20:00,207.74,207.97,207.21,207.51,16384.0,196.1114,196.3285,195.611,195.8942,16384.0
2020-07-23 10:30:00,207.48,208.5,207.34,208.2,45001.0,195.8659,196.8288,195.7338,196.5456,45001.0
2020-07-23 10:40:00,208.5,208.98,208.34,208.85,14002.0,196.8288,197.2819,196.6778,197.1592,14002.0
2020-07-23 10:50:00,208.68,208.95,208.17,208.31,7228.0,196.9987,197.2536,196.5173,196.6495,7228.0
2020-07-23 11:00:00,208.28,208.71,207.62,208.61,47203.0,196.6211,197.0271,195.9981,196.9327,47203.0
2020-07-23 11:10:00,208.75,209.15,208.5,209.15,8380.0,197.0648,197.4424,196.8288,197.4424,8380.0
2020-07-23 11:20:00,209.05,209.24,208.72,209.17,8622.0,197.348,197.5274,197.0365,197.4613,8622.0
2020-07-23 11:30:00,209.15,209.3,208.91,209.07,5719.0,197.4424,197.584,197.2159,197.3669,5719.0
2020-07-23 11:40:00,208.95,209.09,208.67,208.88,9255.0,197.2536,197.3858,196.9893,197.1875,9255.0
2020-07-23 11:50:00,208.76,208.76,208.08,208.43,5481.0,197.0743,197.0743,196.4323,196.7627,5481.0
2020-07-23 12:00:00,208.32,208.32,206.95,207.07,8460.0,196.6589,196.6589,195.3656,195.4789,8460.0
2020-07-23 12:10:00,207.07,207.38,206.75,206.8,8500.0,195.4789,195.7715,195.1768,195.224,8500.0
2020-07-23 12:20:00,206.72,207.23,206.56,206.97,9262.0,195.1485,195.6299,194.9974,195.3845,9262.0
2020-07-23 12:30:00,206.68,206.68,205.61,205.87,3899.0,195.1107,195.1107,194.1006,194.346,3899.0
2020-07-23 12:40:00,205.81,206.29,205.8,206.24,5166.0,194.2894,194.7425,194.28,194.6953,5166.0
2020-07-23 12:50:00,206.02,206.18,205.35,205.94,5852.0,194.4876,194.6387,193.8551,194.4121,5852.0
2020-07-23 13:00:00,205.97,206.67,205.96,206.51,16706.0,194.4404,195.1013,194.431,194.9502,16706.0
2020-07-23 13:10:00,206.53,206.6,205.86,206.07,8636.0,194.9691,195.0352,194.3366,194.5348,8636.0
2020-07-23 13:20:00,206.0,206.01,205.36,205.66,18298.0,194.4688,194.4782,193.8646,194.1478,18298.0
2020-07-23 13:30:00,205.66,205.84,204.84,205.0,34146.0,194.1478,194.3177,193.3737,193.5247,34146.0
2020-07-23 13:40:00,205.03,205.1,203.53,203.57,25787.0,193.5531,193.6191,192.137,192.1748,25787.0
2020-07-23 13:50:00,203.43,204.22,203.04,204.22,18879.0,192.0426,192.7884,191.6745,192.7884,18879.0
2020-07-23 14:00:00,203.98,204.32,202.9,203.19,10843.0,192.5618,192.8828,191.5423,191.8161,10843.0
2020-07-23 14:10:00,203.22,203.31,202.29,203.1,22986.0,191.8444,191.9293,190.9664,191.7311,22986.0
2020-07-23 14:20:00,203.04,204.01,202.92,203.7,17544.0,191.6745,192.5902,191.5612,192.2975,17544.0
2020-07-23 14:30:00,203.68,204.15,202.84,202.84,18156.0,192.2786,192.7223,191.4856,191.4856,18156.0
2020-07-23 14:40:00,202.95,204.35,202.95,204.28,36240.0,191.5895,192.9111,191.5895,192.845,36240.0
2020-07-23 14:50:00,204.24,204.74,204.16,204.3,37156.0,192.8073,193.2793,192.7318,192.8639,37156.0
2020-07-23 15:00:00,204.47,204.71,203.53,203.66,13316.0,193.0244,193.251,192.137,192.2597,13316.0
2020-07-23 15:10:00,203.83,204.76,203.61,204.67,13800.0,192.4202,193.2982,192.2125,193.2132,13800.0
2020-07-23 15:20:00,204.68,204.79,203.84,204.21,12473.0,193.2226,193.3265,192.4297,192.779,12473.0
2020-07-23 15:30:00,204.17,204.57,203.68,204.31,44361.0,192.7412,193.1188,192.2786,192.8734,44361.0
2020-07-23 15:40:00,204.12,204.58,203.98,204.31,16555.0,192.694,193.1282,192.5618,192.8734,16555.0
2020-07-23 15:50:00,204.22,204.26,203.25,203.99,67627.0,192.7884,192.8262,191.8727,192.5713,67627.0
2020-07-24 09:30:00,196.11,197.26,188.31,189.31,168338.0,185.1324,186.218,177.769,178.713,168338.0
2020-07-24 09:40:00,189.13,191.14,187.43,190.13,66205.0,178.5431,180.4406,176.9383,179.4871,66205.0
2020-07-24 09:50:00,189.8,191.43,189.27,190.68,32161.0,179.1756,180.7143,178.6753,180.0063,32161.0
2020-07-24 10:00:00,190.92,193.54,190.91,193.08,29228.0,180.2329,182.7062,180.2235,182.272,29228.0
2020-07-24 10:10:00,192.66,193.78,192.08,193.61,35304.0,181.8755,182.9328,181.328,182.7723,35304.0
2020-07-24 10:20:00,193.75,194.01,193.03,193.68,55111.0,182.9045,183.1499,182.2248,182.8384,55111.0
2020-07-24 10:30:00,193.73,194.0,192.45,192.79,26802.0,182.8856,183.1405,181.6772,181.9982,26802.0
2020-07-24 10:40:00,192.95,193.66,192.92,193.05,23138.0,182.1493,182.8195,182.1209,182.2437,23138.0
2020-07-24 10:50:00,192.98,193.58,192.69,192.95,46078.0,182.1776,182.744,181.9038,182.1493,46078.0
2020-07-24 11:00:00,192.9,193.09,191.07,191.19,68116.0,182.1021,182.2814,180.3745,180.4878,68116.0
2020-07-24 11:10:00,191.26,191.71,190.76,191.24,43245.0,180.5539,180.9787,180.0818,180.535,43245.0
2020-07-24 11:20:00,191.35,191.49,190.75,191.33,36082.0,180.6388,180.771,180.0724,180.6199,36082.0
2020-07-24 11:30:00,191.36,192.11,191.03,191.65,28357.0,180.6483,181.3563,180.3367,180.922,28357.0
2020-07-24 11:40:00,191.5,192.44,191.27,191.61,35985.0,180.7804,181.6678,180.5633,180.8843,35985.0
2020-07-24 11:50:00,191.62,191.82,191.03,191.62,36055.0,180.8937,181.0825,180.3367,180.8937,36055.0
2020-07-24 12:00:00,191.63,192.56,191.58,192.12,24721.0,180.9031,181.7811,180.8559,181.3657,24721.0
2020-07-24 12:10:00,192.15,192.77,191.11,191.11,32739.0,181.394,181.9793,180.4123,180.4123,32739.0
2020-07-24 12:20:00,191.16,191.56,190.85,191.34,45088.0,180.4595,180.8371,180.1668,180.6294,45088.0
2020-07-24 12:30:00,191.35,191.35,190.57,190.69,29241.0,180.6388,180.6388,179.9025,180.0158,29241.0
2020-07-24 12:40:00,190.65,190.67,189.73,190.39,25568.0,179.978,179.9969,179.1095,179.7326,25568.0
2020-07-24 12:50:00,190.34,190.35,189.52,189.86,15351.0,179.6854,179.6948,178.9113,179.2322,15351.0
2020-07-24 13:00:00,189.79,190.42,189.75,189.97,15801.0,179.1661,179.7609,179.1284,179.3361,15801.0
2020-07-24 13:10:00,189.98,190.3,189.18,189.52,21588.0,179.3455,179.6476,178.5903,178.9113,21588.0
2020-07-24 13:20:00,189.6,190.44,189.56,190.44,11908.0,178.9868,179.7798,178.949,179.7798,11908.0
2020-07-24 13:30:00,190.52,190.67,189.58,190.0,53404.0,179.8553,179.9969,178.9679,179.3644,53404.0
2020-07-24 13:40:00,190.0,190.43,189.95,190.33,32390.0,179.3644,179.7703,179.3172,179.6759,32390.0
2020-07-24 13:50:00,190.3,190.35,189.45,189.6,27816.0,179.6476,179.6948,178.8452,178.9868,27816.0
2020-07-24 14:00:00,189.69,190.61,189.64,190.46,55769.0,179.0717,179.9402,179.0245,179.7986,55769.0
2020-07-24 14:10:00,190.49,190.56,189.67,189.83,22744.0,179.827,179.893,179.0529,179.2039,22744.0
2020-07-24 14:20:00,189.91,190.2,189.82,190.2,10846.0,179.2794,179.5532,179.1945,179.5532,10846.0
2020-07-24 14:30:00,190.2,190.35,189.65,190.34,27879.0,179.5532,179.6948,179.034,179.6854,27879.0
2020-07-24 14:40:00,190.29,190.36,189.89,190.04,17753.0,179.6382,179.7042,179.2605,179.4022,17753.0
2020-07-24 14:50:00,190.07,190.33,189.51,190.01,16174.0,179.4305,179.6759,178.9018,179.3738,16174.0
2020-07-24 15:00:00,190.01,191.04,189.86,190.34,36538.0,179.3738,180.3462,179.2322,179.6854,36538.0
2020-07-24 15:10:00,190.26,190.26,188.3,188.31,51113.0,179.6098,179.6098,177.7596,177.769,51113.0
2020-07-24 15:20:00,188.31,188.67,187.7,187.94,63179.0,177.769,178.1088,177.1931,177.4197,63179.0
2020-07-24 15:30:00,187.83,188.59,187.14,188.39,76161.0,177.3159,178.0333,176.6645,177.8445,76161.0
2020-07-24 15:40:00,188.39,188.51,187.72,188.51,82796.0,177.8445,177.9578,177.212,177.9578,82796.0
2020-07-24 15:50:00,188.51,188.51,187.29,188.21,173313.0,177.9578,177.9578,176.8061,177.6746,173313.0
2020-07-27 09:30:00,192.27,194.02,190.18,192.99,80757.0,181.5073,183.1594,179.5343,182.187,80757.0
2020-07-27 09:40:00,193.02,193.65,192.72,193.22,61073.0,182.2153,182.8101,181.9321,182.4041,61073.0
2020-07-27 09:50:00,193.32,194.89,192.89,194.88,57025.0,182.4985,183.9807,182.0926,183.9712,57025.0
2020-07-27 10:00:00,194.57,195.44,193.83,194.01,37987.0,183.6786,184.4999,182.98,183.1499,37987.0
2020-07-27 10:10:00,194.14,195.25,194.13,194.45,21151.0,183.2726,184.3205,183.2632,183.5653,21151.0
2020-07-27 10:20:00,194.46,195.06,194.13,194.73,64381.0,183.5747,184.1411,183.2632,183.8296,64381.0
2020-07-27 10:30:00,195.0,196.14,194.98,195.47,42090.0,184.0845,185.1607,184.0656,184.5282,42090.0
2020-07-27 10:40:00,195.61,195.67,194.96,195.11,32748.0,184.6604,184.717,184.0467,184.1883,32748.0
2020-07-27 10:50:00,195.17,195.97,194.99,195.77,32288.0,184.245,185.0002,184.0751,184.8114,32288.0
2020-07-27 11:00:00,195.77,195.87,194.96,195.33,17552.0,184.8114,184.9058,184.0467,184.396,17552.0
2020-07-27 11:10:00,195.26,195.77,195.26,195.77,33668.0,184.33,184.8114,184.33,184.8114,33668.0
2020-07-27 11:20:00,195.86,195.89,194.03,194.14,46943.0,184.8964,184.9247,183.1688,183.2726,46943.0
2020-07-27 11:30:00,193.94,195.17,193.78,194.52,78882.0,183.0838,184.245,182.9328,183.6314,78882.0
2020-07-27 11:40:00,194.61,195.62,194.52,195.62,16118.0,183.7163,184.6698,183.6314,184.6698,16118.0
2020-07-27 11:50:00,195.51,195.8,195.5,195.66,9967.0,184.566,184.8397,184.5565,184.7076,9967.0
2020-07-27 12:00:00,195.66,196.46,195.62,196.43,40536.0,184.7076,185.4628,184.6698,185.4345,40536.0
2020-07-27 12:10:00,196.47,196.58,196.19,196.36,14232.0,185.4722,185.5761,185.2079,185.3684,14232.0
2020-07-27 12:20:00,196.42,196.86,196.35,196.62,13091.0,185.425,185.8404,185.3589,185.6138,13091.0
2020-07-27 12:30:00,196.56,196.82,196.35,196.68,13244.0,185.5572,185.8026,185.3589,185.6705,13244.0
2020-07-27 12:40:00,196.71,196.86,196.06,196.06,13555.0,185.6988,185.8404,185.0852,185.0852,13555.0
2020-07-27 12:50:00,196.01,197.04,195.96,196.98,19317.0,185.038,186.0103,184.9908,185.9537,19317.0
2020-07-27 13:00:00,197.02,197.59,196.8,197.53,18392.0,185.9914,186.5295,185.7837,186.4729,18392.0
2020-07-27 13:10:00,197.47,197.61,197.17,197.34,6173.0,186.4162,186.5484,186.133,186.2935,6173.0
2020-07-27 13:20:00,197.38,197.82,197.26,197.77,6873.0,186.3313,186.7467,186.218,186.6994,6873.0
2020-07-27 13:30:00,197.69,197.88,197.26,197.88,8509.0,186.6239,186.8033,186.218,186.8033,8509.0
2020-07-27 13:40:00,197.85,197.88,197.19,197.19,12775.0,186.775,186.8033,186.1519,186.1519,12775.0
2020-07-27 13:50:00,197.24,197.43,196.98,197.43,17199.0,186.1991,186.3785,185.9537,186.3785,17199.0
2020-07-27 14:00:00,197.42,197.83,197.22,197.61,7856.0,186.369,186.7561,186.1802,186.5484,7856.0
2020-07-27 14:10:00,197.62,197.67,197.02,197.12,12753.0,186.5578,186.605,185.9914,186.0858,12753.0
2020-07-27 14:20:00,197.28,197.86,197.28,197.63,17982.0,186.2369,186.7844,186.2369,186.5673,17982.0
2020-07-27 14:30:00,197.71,197.71,197.29,197.32,8100.0,186.6428,186.6428,186.2463,186.2746,8100.0
2020-07-27 14:40:00,197.3,197.33,196.62,196.74,14679.0,186.2558,186.2841,185.6138,185.7271,14679.0
2020-07-27 14:50:00,196.72,196.98,196.35,196.49,15833.0,185.7082,185.9537,185.3589,185.4911,15833.0
2020-07-27 15:00:00,196.51,197.34,196.46,197.27,26010.0,185.51,186.2935,185.4628,186.2274,26010.0
2020-07-27 15:10:00,197.22,197.63,197.22,197.42,30567.0,186.1802,186.5673,186.1802,186.369,30567.0
2020-07-27 15:20:00,197.44,197.67,197.14,197.65,22783.0,186.3879,186.605,186.1047,186.5862,22783.0
2020-07-27 15:30:00,197.66,197.73,196.52,196.53,44938.0,186.5956,186.6617,185.5194,185.5289,44938.0
2020-07-27 15:40:00,196.53,196.97,196.44,196.7,54297.0,185.5289,185.9442,185.4439,185.6893,54297.0
2020-07-27 15:50:00,196.67,197.23,196.49,197.06,151668.0,185.661,186.1897,185.4911,186.0292,151668.0
2020-07-28 09:30:00,195.3,196.93,194.33,195.24,31938.0,184.3677,185.9065,183.452,184.3111,31938.0
2020-07-28 09:40:00,195.03,195.41,194.57,194.6,10649.0,184.1128,184.4716,183.6786,183.7069,10649.0
2020-07-28 09:50:00,194.77,194.78,194.0,194.67,18155.0,183.8674,183.8768,183.1405,183.773,18155.0
2020-07-28 10:00:00,194.59,195.35,194.29,194.52,20924.0,183.6975,184.4149,183.4142,183.6314,20924.0
2020-07-28 10:10:00,194.59,195.76,194.07,195.65,23525.0,183.6975,184.802,183.2066,184.6981,23525.0
2020-07-28 10:20:00,195.53,195.67,195.01,195.34,9000.0,184.5848,184.717,184.0939,184.4055,9000.0
2020-07-28 10:30:00,195.5,195.76,194.89,195.0,7098.0,184.5565,184.802,183.9807,184.0845,7098.0
2020-07-28 10:40:00,195.28,195.28,194.75,194.78,10048.0,184.3488,184.3488,183.8485,183.8768,10048.0
2020-07-28 10:50:00,194.82,194.94,194.22,194.66,25421.0,183.9146,184.0279,183.3482,183.7635,25421.0
2020-07-28 11:00:00,194.59,194.59,193.7,194.0,17353.0,183.6975,183.6975,182.8573,183.1405,17353.0
2020-07-28 11:10:00,193.95,194.75,193.55,194.33,14646.0,183.0933,183.8485,182.7157,183.452,14646.0
2020-07-28 11:20:00,194.41,194.54,193.91,193.91,9216.0,183.5275,183.6503,183.0555,183.0555,9216.0
2020-07-28 11:30:00,193.92,194.59,193.91,194.49,9601.0,183.065,183.6975,183.0555,183.6031,9601.0
2020-07-28 11:40:00,194.5,194.75,194.01,194.25,24126.0,183.6125,183.8485,183.1499,183.3765,24126.0
2020-07-28 11:50:00,194.26,194.42,194.01,194.11,17446.0,183.3859,183.537,183.1499,183.2443,17446.0
2020-07-28 12:00:00,194.13,194.26,193.93,194.23,21955.0,183.2632,183.3859,183.0744,183.3576,21955.0
2020-07-28 12:10:00,194.27,194.58,194.24,194.3,7979.0,183.3954,183.688,183.367,183.4237,7979.0
2020-07-28 12:20:00,194.26,194.8,194.25,194.64,23119.0,183.3859,183.8957,183.3765,183.7447,23119.0
2020-07-28 12:30:00,194.64,194.67,194.19,194.31,13279.0,183.7447,183.773,183.3198,183.4331,13279.0
2020-07-28 12:40:00,194.36,194.59,194.21,194.39,6758.0,183.4803,183.6975,183.3387,183.5087,6758.0
2020-07-28 12:50:00,194.42,194.6,194.28,194.51,5207.0,183.537,183.7069,183.4048,183.6219,5207.0
2020-07-28 13:00:00,194.5,194.61,194.12,194.5,14296.0,183.6125,183.7163,183.2538,183.6125,14296.0
2020-07-28 13:10:00,194.55,194.58,194.29,194.33,4504.0,183.6597,183.688,183.4142,183.452,4504.0
2020-07-28 13:20:00,194.33,194.63,194.3,194.59,19452.0,183.452,183.7352,183.4237,183.6975,19452.0
2020-07-28 13:30:00,194.62,194.66,194.38,194.59,27204.0,183.7258,183.7635,183.4992,183.6975,27204.0
2020-07-28 13:40:00,194.63,194.86,194.48,194.86,29870.0,183.7352,183.9523,183.5936,183.9523,29870.0
2020-07-28 13:50:00,194.89,195.34,194.82,194.83,10897.0,183.9807,184.4055,183.9146,183.924,10897.0
2020-07-28 14:00:00,194.85,194.85,194.49,194.59,11981.0,183.9429,183.9429,183.6031,183.6975,11981.0
2020-07-28 14:10:00,194.6,194.66,194.4,194.54,11688.0,183.7069,183.7635,183.5181,183.6503,11688.0
2020-07-28 14:20:00,194.57,194.65,194.35,194.43,7962.0,183.6786,183.7541,183.4709,183.5464,7962.0
2020-07-28 14:30:00,194.43,194.62,194.37,194.58,17286.0,183.5464,183.7258,183.4898,183.688,17286.0
2020-07-28 14:40:00,194.56,194.64,194.03,194.15,12251.0,183.6691,183.7447,183.1688,183.2821,12251.0
2020-07-28 14:50:00,194.22,194.22,193.68,193.68,23602.0,183.3482,183.3482,182.8384,182.8384,23602.0
2020-07-28 15:00:00,193.77,193.84,193.45,193.52,8123.0,182.9234,182.9894,182.6213,182.6874,8123.0
2020-07-28 15:10:00,193.51,193.61,193.06,193.54,13647.0,182.6779,182.7723,182.2531,182.7062,13647.0
2020-07-28 15:20:00,193.51,193.73,193.31,193.37,7228.0,182.6779,182.8856,182.4891,182.5457,7228.0
2020-07-28 15:30:00,193.42,193.74,193.15,193.2,15615.0,182.5929,182.895,182.3381,182.3853,15615.0
2020-07-28 15:40:00,193.21,193.41,192.86,193.07,41130.0,182.3947,182.5835,182.0643,182.2625,41130.0
2020-07-28 15:50:00,193.03,193.03,192.19,192.46,123298.0,182.2248,182.2248,181.4318,181.6867,123298.0
2020-07-29 09:30:00,191.5,193.14,190.74,190.74,66059.0,180.7804,182.3286,180.063,180.063,66059.0
2020-07-29 09:40:00,190.58,192.44,190.34,191.34,23289.0,179.9119,181.6678,179.6854,180.6294,23289.0
2020-07-29 09:50:00,191.01,192.18,190.77,192.07,19377.0,180.3179,181.4224,180.0913,181.3185,19377.0
2020-07-29 10:00:00,192.15,192.54,191.95,192.07,31631.0,181.394,181.7622,181.2052,181.3185,31631.0
2020-07-29 10:10:00,191.93,192.11,191.66,191.94,27462.0,181.1864,181.3563,180.9315,181.1958,27462.0
2020-07-29 10:20:00,191.88,191.88,190.75,191.1,47390.0,181.1392,181.1392,180.0724,180.4028,47390.0
2020-07-29 10:30:00,191.08,191.26,190.76,191.06,37470.0,180.3839,180.5539,180.0818,180.3651,37470.0
2020-07-29 10:40:00,191.08,192.09,190.91,192.09,22229.0,180.3839,181.3374,180.2235,181.3374,22229.0
2020-07-29 10:50:00,192.05,192.91,191.94,192.83,20311.0,181.2996,182.1115,181.1958,182.036,20311.0
2020-07-29 11:00:00,192.75,192.81,192.17,192.78,32572.0,181.9605,182.0171,181.4129,181.9888,32572.0
2020-07-29 11:10:00,192.8,193.22,192.65,192.8,13736.0,182.0077,182.4041,181.8661,182.0077,13736.0
2020-07-29 11:20:00,192.8,193.26,192.79,193.19,12729.0,182.0077,182.4419,181.9982,182.3758,12729.0
2020-07-29 11:30:00,193.01,193.1,192.44,192.48,13595.0,182.2059,182.2909,181.6678,181.7056,13595.0
2020-07-29 11:40:00,192.49,192.69,192.33,192.59,10309.0,181.715,181.9038,181.564,181.8094,10309.0
2020-07-29 11:50:00,192.69,192.88,192.57,192.72,12587.0,181.9038,182.0832,181.7905,181.9321,12587.0
2020-07-29 12:00:00,192.68,192.68,192.1,192.16,20690.0,181.8944,181.8944,181.3468,181.4035,20690.0
2020-07-29 12:10:00,192.24,192.7,192.15,192.7,13782.0,181.479,181.9133,181.394,181.9133,13782.0
2020-07-29 12:20:00,192.76,193.02,192.74,192.83,7054.0,181.9699,182.2153,181.951,182.036,7054.0
2020-07-29 12:30:00,192.87,193.68,192.86,193.68,12925.0,182.0737,182.8384,182.0643,182.8384,12925.0
2020-07-29 12:40:00,193.69,193.8,193.24,193.62,14309.0,182.8478,182.9517,182.423,182.7818,14309.0
2020-07-29 12:50:00,193.55,194.12,193.54,193.83,17628.0,182.7157,183.2538,182.7062,182.98,17628.0
2020-07-29 13:00:00,193.77,194.09,193.73,194.09,11539.0,182.9234,183.2254,182.8856,183.2254,11539.0
2020-07-29 13:10:00,194.03,194.49,193.95,194.4,17218.0,183.1688,183.6031,183.0933,183.5181,17218.0
2020-07-29 13:20:00,194.45,195.1,194.36,194.79,18774.0,183.5653,184.1789,183.4803,183.8863,18774.0
2020-07-29 13:30:00,194.72,195.04,194.45,194.68,16065.0,183.8202,184.1223,183.5653,183.7824,16065.0
2020-07-29 13:40:00,194.67,194.82,194.2,194.64,12181.0,183.773,183.9146,183.3293,183.7447,12181.0
2020-07-29 13:50:00,194.57,194.75,193.74,193.98,22764.0,183.6786,183.8485,182.895,183.1216,22764.0
2020-07-29 14:00:00,193.99,194.82,193.81,194.75,17178.0,183.131,183.9146,182.9611,183.8485,17178.0
2020-07-29 14:10:00,194.75,194.82,194.29,194.29,29587.0,183.8485,183.9146,183.4142,183.4142,29587.0
2020-07-29 14:20:00,194.32,194.6,194.12,194.32,29629.0,183.4426,183.7069,183.2538,183.4426,29629.0
2020-07-29 14:30:00,194.38,195.21,194.21,195.21,50837.0,183.4992,184.2828,183.3387,184.2828,50837.0
2020-07-29 14:40:00,195.25,195.64,195.19,195.6,39771.0,184.3205,184.6887,184.2639,184.6509,39771.0
2020-07-29 14:50:00,195.53,195.72,194.62,194.62,21534.0,184.5848,184.7642,183.7258,183.7258,21534.0
2020-07-29 15:00:00,194.68,194.84,194.09,194.67,21638.0,183.7824,183.9335,183.2254,183.773,21638.0
2020-07-29 15:10:00,194.73,195.24,194.7,194.97,28599.0,183.8296,184.3111,183.8013,184.0562,28599.0
2020-07-29 15:20:00,194.94,195.5,194.72,195.12,24894.0,184.0279,184.5565,183.8202,184.1978,24894.0
2020-07-29 15:30:00,194.97,195.65,194.95,195.43,20819.0,184.0562,184.6981,184.0373,184.4904,20819.0
2020-07-29 15:40:00,195.43,195.44,194.75,194.97,35518.0,184.4904,184.4999,183.8485,184.0562,35518.0
2020-07-29 15:50:00,194.77,195.13,194.5,195.04,93354.0,183.8674,184.2072,183.6125,184.1223,93354.0
2020-07-30 09:30:00,194.81,196.09,193.75,194.5,44169.0,183.9051,185.1135,182.9045,183.6125,44169.0
2020-07-30 09:40:00,194.77,195.64,194.61,195.29,16480.0,183.8674,184.6887,183.7163,184.3583,16480.0
2020-07-30 09:50:00,195.19,196.49,194.93,195.1,27111.0,184.2639,185.4911,184.0184,184.1789,27111.0
2020-07-30 10:00:00,195.31,196.86,194.75,196.81,52671.0,184.3772,185.8404,183.8485,185.7932,52671.0
2020-07-30 10:10:00,196.65,196.92,196.25,196.25,10963.0,185.6421,185.897,185.2645,185.2645,10963.0
2020-07-30 10:20:00,196.18,196.59,195.74,195.9,32050.0,185.1985,185.5855,184.7831,184.9341,32050.0
2020-07-30 10:30:00,195.76,197.1,195.75,197.02,13049.0,184.802,186.067,184.7925,185.9914,13049.0
2020-07-30 10:40:00,197.18,197.3,196.58,196.71,19531.0,186.1425,186.2558,185.5761,185.6988,19531.0
2020-07-30 10:50:00,196.66,197.47,196.51,197.36,13358.0,185.6516,186.4162,185.51,186.3124,13358.0
2020-07-30 11:00:00,197.36,197.61,196.93,197.04,8017.0,186.3124,186.5484,185.9065,186.0103,8017.0
2020-07-30 11:10:00,196.85,196.98,196.27,196.34,9422.0,185.8309,185.9537,185.2834,185.3495,9422.0
2020-07-30 11:20:00,196.77,197.21,196.41,196.62,7237.0,185.7554,186.1708,185.4156,185.6138,7237.0
2020-07-30 11:30:00,196.72,197.44,196.72,197.25,8750.0,185.7082,186.3879,185.7082,186.2086,8750.0
2020-07-30 11:40:00,197.33,197.82,197.18,197.69,31156.0,186.2841,186.7467,186.1425,186.6239,31156.0
2020-07-30 11:50:00,197.72,197.81,197.0,197.23,9968.0,186.6522,186.7372,185.9726,186.1897,9968.0
2020-07-30 12:00:00,197.29,197.76,196.77,196.82,16738.0,186.2463,186.69,185.7554,185.8026,16738.0
2020-07-30 12:10:00,196.81,197.72,196.75,197.58,12878.0,185.7932,186.6522,185.7365,186.5201,12878.0
2020-07-30 12:20:00,197.5,197.68,197.07,197.19,9375.0,186.4446,186.6145,186.0386,186.1519,9375.0
2020-07-30 12:30:00,197.25,197.39,196.69,196.88,10903.0,186.2086,186.3407,185.6799,185.8593,10903.0
2020-07-30 12:40:00,196.87,197.25,196.58,197.21,6774.0,185.8498,186.2086,185.5761,186.1708,6774.0
2020-07-30 12:50:00,197.26,197.66,197.26,197.64,5251.0,186.218,186.5956,186.218,186.5767,5251.0
2020-07-30 13:00:00,197.53,197.76,197.34,197.66,6100.0,186.4729,186.69,186.2935,186.5956,6100.0
2020-07-30 13:10:00,197.74,198.05,197.74,197.98,6785.0,186.6711,186.9638,186.6711,186.8977,6785.0
2020-07-30 13:20:00,197.87,197.99,197.59,197.63,6636.0,186.7939,186.9071,186.5295,186.5673,6636.0
2020-07-30 13:30:00,197.64,197.84,197.31,197.73,6659.0,186.5767,186.7655,186.2652,186.6617,6659.0
2020-07-30 13:40:00,197.78,198.28,197.78,198.15,9167.0,186.7089,187.1809,186.7089,187.0582,9167.0
2020-07-30 13:50:00,198.13,198.83,198.13,198.81,8775.0,187.0393,187.7001,187.0393,187.6812,8775.0
2020-07-30 14:00:00,198.7,198.86,198.45,198.68,10133.0,187.5774,187.7284,187.3414,187.5585,10133.0
2020-07-30 14:10:00,198.57,198.57,197.99,198.14,11451.0,187.4547,187.4547,186.9071,187.0487,11451.0
2020-07-30 14:20:00,198.09,198.22,197.73,198.1,7912.0,187.0015,187.1243,186.6617,187.011,7912.0
2020-07-30 14:30:00,198.13,198.84,198.13,198.81,8012.0,187.0393,187.7096,187.0393,187.6812,8012.0
2020-07-30 14:40:00,198.81,199.0,198.54,198.62,16907.0,187.6812,187.8606,187.4263,187.5019,16907.0
2020-07-30 14:50:00,198.64,198.69,198.15,198.2,13879.0,187.5207,187.568,187.0582,187.1054,13879.0
2020-07-30 15:00:00,198.17,198.41,197.56,197.61,11955.0,187.0771,187.3036,186.5012,186.5484,11955.0
2020-07-30 15:10:00,197.73,198.22,197.53,198.04,17614.0,186.6617,187.1243,186.4729,186.9543,17614.0
2020-07-30 15:20:00,198.1,198.1,197.79,197.93,17919.0,187.011,187.011,186.7183,186.8505,17919.0
2020-07-30 15:30:00,198.01,198.01,197.44,197.44,23806.0,186.926,186.926,186.3879,186.3879,23806.0
2020-07-30 15:40:00,197.44,197.85,197.42,197.85,35075.0,186.3879,186.775,186.369,186.775,35075.0
2020-07-30 15:50:00,197.9,198.11,197.47,197.99,94768.0,186.8222,187.0204,186.4162,186.9071,94768.0
2020-07-31 09:30:00,200.0,200.0,197.9,198.53,34778.0,188.8046,188.8046,186.8222,187.4169,34778.0
2020-07-31 09:40:00,198.16,198.3,197.0,197.07,12824.0,187.0676,187.1998,185.9726,186.0386,12824.0
2020-07-31 09:50:00,196.9,197.6,196.75,197.55,10591.0,185.8781,186.539,185.7365,186.4918,10591.0
2020-07-31 10:00:00,197.45,197.66,195.84,196.69,15339.0,186.3974,186.5956,184.8775,185.6799,15339.0
2020-07-31 10:10:00,196.65,197.1,195.64,195.75,26478.0,185.6421,186.067,184.6887,184.7925,26478.0
2020-07-31 10:20:00,195.63,196.83,195.49,196.43,14782.0,184.6792,185.8121,184.5471,185.4345,14782.0
2020-07-31 10:30:00,196.37,197.64,196.37,197.5,33299.0,185.3778,186.5767,185.3778,186.4446,33299.0
2020-07-31 10:40:00,197.51,197.51,196.59,197.38,10275.0,186.454,186.454,185.5855,186.3313,10275.0
2020-07-31 10:50:00,197.24,197.24,196.47,196.97,4920.0,186.1991,186.1991,185.4722,185.9442,4920.0
2020-07-31 11:00:00,196.98,197.57,196.98,197.21,7785.0,185.9537,186.5106,185.9537,186.1708,7785.0
2020-07-31 11:10:00,197.22,197.96,197.21,197.78,6145.0,186.1802,186.8788,186.1708,186.7089,6145.0
2020-07-31 11:20:00,197.84,197.84,197.4,197.4,4129.0,186.7655,186.7655,186.3502,186.3502,4129.0
2020-07-31 11:30:00,197.4,197.75,196.96,197.4,6799.0,186.3502,186.6806,185.9348,186.3502,6799.0
2020-07-31 11:40:00,197.41,197.5,196.95,197.19,5927.0,186.3596,186.4446,185.9254,186.1519,5927.0
2020-07-31 11:50:00,197.16,197.17,196.2,196.23,7415.0,186.1236,186.133,185.2173,185.2457,7415.0
2020-07-31 12:00:00,196.45,196.45,195.76,195.77,7076.0,185.4533,185.4533,184.802,184.8114,7076.0
2020-07-31 12:10:00,196.03,196.11,195.45,195.62,5556.0,185.0568,185.1324,184.5093,184.6698,5556.0
2020-07-31 12:20:00,195.67,196.13,195.55,196.04,5604.0,184.717,185.1513,184.6037,185.0663,5604.0
2020-07-31 12:30:00,196.01,196.17,195.04,195.04,20676.0,185.038,185.189,184.1223,184.1223,20676.0
2020-07-31 12:40:00,195.27,195.9,195.23,195.55,6022.0,184.3394,184.9341,184.3016,184.6037,6022.0
2020-07-31 12:50:00,195.5,195.66,195.13,195.57,4030.0,184.5565,184.7076,184.2072,184.6226,4030.0
2020-07-31 13:00:00,195.58,196.05,195.38,196.05,3901.0,184.632,185.0757,184.4432,185.0757,3901.0
2020-07-31 13:10:00,195.88,196.44,195.57,195.84,12673.0,184.9152,185.4439,184.6226,184.8775,12673.0
2020-07-31 13:20:00,195.89,196.57,195.89,196.52,4809.0,184.9247,185.5666,184.9247,185.5194,4809.0
2020-07-31 13:30:00,196.5,196.5,195.95,196.05,3933.0,185.5005,185.5005,184.9813,185.0757,3933.0
2020-07-31 13:40:00,196.15,196.51,196.15,196.35,4597.0,185.1701,185.51,185.1701,185.3589,4597.0
2020-07-31 13:50:00,196.38,196.62,196.05,196.05,5911.0,185.3873,185.6138,185.0757,185.0757,5911.0
2020-07-31 14:00:00,196.06,196.29,195.23,195.24,5465.0,185.0852,185.3023,184.3016,184.3111,5465.0
2020-07-31 14:10:00,195.24,195.65,195.1,195.51,7491.0,184.3111,184.6981,184.1789,184.566,7491.0
2020-07-31 14:20:00,195.58,196.04,195.47,196.02,8078.0,184.632,185.0663,184.5282,185.0474,8078.0
2020-07-31 14:30:00,195.94,196.42,195.94,196.28,4600.0,184.9719,185.425,184.9719,185.2929,4600.0
2020-07-31 14:40:00,196.27,196.87,196.15,196.57,5969.0,185.2834,185.8498,185.1701,185.5666,5969.0
2020-07-31 14:50:00,196.54,197.34,196.44,197.34,12608.0,185.5383,186.2935,185.4439,186.2935,12608.0
2020-07-31 15:00:00,197.37,198.15,197.3,197.77,18889.0,186.3218,187.0582,186.2558,186.6994,18889.0
2020-07-31 15:10:00,197.71,197.84,197.29,197.62,12563.0,186.6428,186.7655,186.2463,186.5578,12563.0
2020-07-31 15:20:00,197.54,197.94,197.54,197.64,30873.0,186.4823,186.8599,186.4823,186.5767,30873.0
2020-07-31 15:30:00,197.68,198.07,197.57,198.0,16103.0,186.6145,186.9827,186.5106,186.9166,16103.0
2020-07-31 15:40:00,198.03,198.86,198.03,198.79,32722.0,186.9449,187.7284,186.9449,187.6624,32722.0
2020-07-31 15:50:00,198.8,199.83,198.57,199.76,117961.0,187.6718,188.6441,187.4547,188.5781,117961.0
2020-08-03 09:30:00,202.63,206.74,202.5,206.39,86226.0,191.2874,195.1673,191.1647,194.8369,86226.0
2020-08-03 09:40:00,206.52,206.77,205.22,205.65,40893.0,194.9597,195.1957,193.7324,194.1384,40893.0
2020-08-03 09:50:00,205.65,206.55,204.91,206.2,61748.0,194.1384,194.988,193.4398,194.6576,61748.0
2020-08-03 10:00:00,205.96,206.66,205.51,205.62,25582.0,194.431,195.0918,194.0062,194.11,25582.0
2020-08-03 10:10:00,205.84,206.87,205.59,206.82,17403.0,194.3177,195.2901,194.0817,195.2429,17403.0
2020-08-03 10:20:00,206.94,207.7,206.78,207.06,55355.0,195.3561,196.0736,195.2051,195.4694,55355.0
2020-08-03 10:30:00,207.05,208.04,207.04,207.78,24009.0,195.46,196.3946,195.4505,196.1491,24009.0
2020-08-03 10:40:00,207.73,207.73,206.53,206.56,16201.0,196.1019,196.1019,194.9691,194.9974,16201.0
2020-08-03 10:50:00,206.48,206.6,206.02,206.44,29845.0,194.9219,195.0352,194.4876,194.8841,29845.0
2020-08-03 11:00:00,206.45,206.86,206.07,206.15,13071.0,194.8936,195.2806,194.5348,194.6104,13071.0
2020-08-03 11:10:00,206.15,206.36,205.61,205.82,17400.0,194.6104,194.8086,194.1006,194.2988,17400.0
2020-08-03 11:20:00,205.8,206.18,205.51,206.09,20195.0,194.28,194.6387,194.0062,194.5537,20195.0
2020-08-03 11:30:00,206.08,206.86,206.07,206.8,24840.0,194.5443,195.2806,194.5348,195.224,24840.0
2020-08-03 11:40:00,206.83,207.31,206.8,207.16,14460.0,195.2523,195.7054,195.224,195.5638,14460.0
2020-08-03 11:50:00,207.13,207.33,206.84,206.87,18468.0,195.5355,195.7243,195.2617,195.2901,18468.0
2020-08-03 12:00:00,206.92,206.92,206.28,206.63,23797.0,195.3373,195.3373,194.7331,195.0635,23797.0
2020-08-03 12:10:00,206.78,207.3,206.63,206.79,20679.0,195.2051,195.696,195.0635,195.2145,20679.0
2020-08-03 12:20:00,206.83,206.85,206.21,206.22,14990.0,195.2523,195.2712,194.667,194.6764,14990.0
2020-08-03 12:30:00,206.22,206.67,205.96,206.67,26538.0,194.6764,195.1013,194.431,195.1013,26538.0
2020-08-03 12:40:00,206.68,206.79,206.31,206.46,11220.0,195.1107,195.2145,194.7614,194.903,11220.0
2020-08-03 12:50:00,206.58,206.64,206.39,206.5,12678.0,195.0163,195.0729,194.8369,194.9408,12678.0
2020-08-03 13:00:00,206.44,207.17,206.4,207.17,12973.0,194.8841,195.5733,194.8464,195.5733,12973.0
2020-08-03 13:10:00,207.09,207.31,206.92,207.08,14198.0,195.4977,195.7054,195.3373,195.4883,14198.0
2020-08-03 13:20:00,207.09,207.18,206.58,206.62,14627.0,195.4977,195.5827,195.0163,195.0541,14627.0
2020-08-03 13:30:00,206.65,206.98,206.58,206.84,18308.0,195.0824,195.3939,195.0163,195.2617,18308.0
2020-08-03 13:40:00,206.86,206.91,206.08,206.21,20624.0,195.2806,195.3278,194.5443,194.667,20624.0
2020-08-03 13:50:00,206.23,206.5,205.95,206.03,18133.0,194.6859,194.9408,194.4216,194.4971,18133.0
2020-08-03 14:00:00,206.07,206.32,205.97,206.26,15768.0,194.5348,194.7708,194.4404,194.7142,15768.0
2020-08-03 14:10:00,206.29,207.3,206.29,207.0,15066.0,194.7425,195.696,194.7425,195.4128,15066.0
2020-08-03 14:20:00,206.91,206.94,206.46,206.89,15231.0,195.3278,195.3561,194.903,195.3089,15231.0
2020-08-03 14:30:00,206.89,207.2,206.71,207.07,27436.0,195.3089,195.6016,195.139,195.4789,27436.0
2020-08-03 14:40:00,207.03,207.56,206.99,207.56,28205.0,195.4411,195.9414,195.4033,195.9414,28205.0
2020-08-03 14:50:00,207.48,207.79,207.35,207.77,26129.0,195.8659,196.1586,195.7432,196.1397,26129.0
2020-08-03 15:00:00,207.77,207.89,207.24,207.51,22743.0,196.1397,196.253,195.6393,195.8942,22743.0
2020-08-03 15:10:00,207.52,207.53,206.83,207.26,23071.0,195.9037,195.9131,195.2523,195.6582,23071.0
2020-08-03 15:20:00,207.34,207.74,207.27,207.74,25950.0,195.7338,196.1114,195.6677,196.1114,25950.0
2020-08-03 15:30:00,207.8,207.83,207.0,207.2,40557.0,196.168,196.1963,195.4128,195.6016,40557.0
2020-08-03 15:40:00,207.18,207.77,207.07,207.67,50394.0,195.5827,196.1397,195.4789,196.0453,50394.0
2020-08-03 15:50:00,207.63,207.9,207.28,207.65,118794.0,196.0075,196.2624,195.6771,196.0264,118794.0
2020-08-04 09:30:00,200.24,204.51,200.15,202.38,116877.0,189.0312,193.0622,188.9462,191.0514,116877.0
2020-08-04 09:40:00,202.46,204.57,201.47,203.58,39978.0,191.1269,193.1188,190.1923,192.1842,39978.0
2020-08-04 09:50:00,203.35,203.56,202.34,202.44,22651.0,191.9671,192.1653,191.0136,191.108,22651.0
2020-08-04 10:00:00,202.3,203.38,202.03,202.47,23496.0,190.9759,191.9954,190.721,191.1364,23496.0
2020-08-04 10:10:00,202.36,203.59,202.36,203.15,55794.0,191.0325,192.1937,191.0325,191.7783,55794.0
2020-08-04 10:20:00,203.27,203.27,202.25,202.48,26115.0,191.8916,191.8916,190.9287,191.1458,26115.0
2020-08-04 10:30:00,202.49,203.13,202.32,202.95,27400.0,191.1552,191.7594,190.9948,191.5895,27400.0
2020-08-04 10:40:00,202.98,204.25,202.74,203.92,63782.0,191.6178,192.8167,191.3912,192.5052,63782.0
2020-08-04 10:50:00,203.84,204.15,202.95,204.15,67988.0,192.4297,192.7223,191.5895,192.7223,67988.0
2020-08-04 11:00:00,204.0,204.02,202.11,203.11,29402.0,192.5807,192.5996,190.7965,191.7405,29402.0
2020-08-04 11:10:00,203.25,203.63,202.5,203.02,21706.0,191.8727,192.2314,191.1647,191.6556,21706.0
2020-08-04 11:20:00,203.13,203.93,202.67,202.89,26663.0,191.7594,192.5146,191.3252,191.5328,26663.0
2020-08-04 11:30:00,202.94,203.15,202.79,202.85,11693.0,191.58,191.7783,191.4384,191.4951,11693.0
2020-08-04 11:40:00,202.84,203.19,202.07,202.19,15391.0,191.4856,191.8161,190.7587,190.872,15391.0
2020-08-04 11:50:00,202.24,202.88,202.11,202.88,16155.0,190.9192,191.5234,190.7965,191.5234,16155.0
2020-08-04 12:00:00,202.79,202.79,202.2,202.27,30107.0,191.4384,191.4384,190.8815,190.9476,30107.0
2020-08-04 12:10:00,202.37,202.37,201.13,201.63,18328.0,191.042,191.042,189.8714,190.3434,18328.0
2020-08-04 12:20:00,201.7,202.26,201.64,202.1,17167.0,190.4095,190.9381,190.3528,190.7871,17167.0
2020-08-04 12:30:00,202.1,202.15,201.64,201.8,16705.0,190.7871,190.8343,190.3528,190.5039,16705.0
2020-08-04 12:40:00,201.8,202.17,201.8,201.82,9285.0,190.5039,190.8532,190.5039,190.5227,9285.0
2020-08-04 12:50:00,201.81,201.86,201.25,201.41,24102.0,190.5133,190.5605,189.9846,190.1357,24102.0
2020-08-04 13:00:00,201.42,201.52,200.72,201.52,26559.0,190.1451,190.2395,189.4843,190.2395,26559.0
2020-08-04 13:10:00,201.54,202.36,201.53,202.08,11883.0,190.2584,191.0325,190.249,190.7682,11883.0
2020-08-04 13:20:00,202.03,202.21,201.62,201.73,8170.0,190.721,190.8909,190.3339,190.4378,8170.0
2020-08-04 13:30:00,201.82,202.13,201.69,202.05,8292.0,190.5227,190.8154,190.4,190.7399,8292.0
2020-08-04 13:40:00,202.12,202.4,201.95,202.06,15645.0,190.8059,191.0703,190.6455,190.7493,15645.0
2020-08-04 13:50:00,202.05,202.25,201.92,202.11,9040.0,190.7399,190.9287,190.6171,190.7965,9040.0
2020-08-04 14:00:00,202.1,202.89,202.07,202.83,14749.0,190.7871,191.5328,190.7587,191.4762,14749.0
2020-08-04 14:10:00,202.94,203.29,202.27,202.27,20910.0,191.58,191.9105,190.9476,190.9476,20910.0
2020-08-04 14:20:00,202.24,202.24,200.82,201.0,26099.0,190.9192,190.9192,189.5787,189.7486,26099.0
2020-08-04 14:30:00,200.95,201.31,200.63,201.19,14830.0,189.7014,190.0413,189.3994,189.928,14830.0
2020-08-04 14:40:00,201.26,201.93,201.26,201.87,11878.0,189.9941,190.6266,189.9941,190.5699,11878.0
2020-08-04 14:50:00,201.86,202.41,201.73,202.36,6064.0,190.5605,191.0797,190.4378,191.0325,6064.0
2020-08-04 15:00:00,202.46,203.26,202.46,203.16,15168.0,191.1269,191.8821,191.1269,191.7877,15168.0
2020-08-04 15:10:00,203.15,203.61,203.01,203.61,12056.0,191.7783,192.2125,191.6461,192.2125,12056.0
2020-08-04 15:20:00,203.64,203.8,202.96,203.33,15362.0,192.2409,192.3919,191.5989,191.9482,15362.0
2020-08-04 15:30:00,203.44,204.25,203.44,204.25,29080.0,192.0521,192.8167,192.0521,192.8167,29080.0
2020-08-04 15:40:00,204.23,204.88,204.2,204.74,49156.0,192.7978,193.4115,192.7695,193.2793,49156.0
2020-08-04 15:50:00,204.71,205.17,204.24,204.73,112710.0,193.251,193.6852,192.8073,193.2698,112710.0
2020-08-05 09:30:00,206.02,206.2,203.19,203.6,33868.0,194.4876,194.6576,191.8161,192.2031,33868.0
2020-08-05 09:40:00,203.39,203.42,202.36,202.77,17461.0,192.0049,192.0332,191.0325,191.4196,17461.0
2020-08-05 09:50:00,202.81,203.85,202.74,203.25,19308.0,191.4573,192.4391,191.3912,191.8727,19308.0
2020-08-05 10:00:00,203.36,203.84,203.13,203.33,15445.0,191.9765,192.4297,191.7594,191.9482,15445.0
2020-08-05 10:10:00,203.25,203.7,202.88,203.15,8292.0,191.8727,192.2975,191.5234,191.7783,8292.0
2020-08-05 10:20:00,203.05,204.31,203.05,203.91,13223.0,191.6839,192.8734,191.6839,192.4958,13223.0
2020-08-05 10:30:00,204.0,204.55,203.64,204.36,14937.0,192.5807,193.0999,192.2409,192.9206,14937.0
2020-08-05 10:40:00,204.41,204.82,204.15,204.21,8159.0,192.9678,193.3548,192.7223,192.779,8159.0
2020-08-05 10:50:00,204.22,204.22,203.58,203.89,8749.0,192.7884,192.7884,192.1842,192.4769,8749.0
2020-08-05 11:00:00,203.91,204.58,203.91,204.4,8084.0,192.4958,193.1282,192.4958,192.9583,8084.0
2020-08-05 11:10:00,204.3,204.41,203.87,203.87,8053.0,192.8639,192.9678,192.458,192.458,8053.0
2020-08-05 11:20:00,203.87,204.24,203.81,203.93,7353.0,192.458,192.8073,192.4013,192.5146,7353.0
2020-08-05 11:30:00,204.02,204.1,203.66,204.09,4846.0,192.5996,192.6751,192.2597,192.6657,4846.0
2020-08-05 11:40:00,203.95,204.26,203.71,204.23,7705.0,192.5335,192.8262,192.3069,192.7978,7705.0
2020-08-05 11:50:00,204.17,204.17,203.46,203.46,4551.0,192.7412,192.7412,192.0709,192.0709,4551.0
2020-08-05 12:00:00,203.39,203.76,203.38,203.71,7857.0,192.0049,192.3541,191.9954,192.3069,7857.0
2020-08-05 12:10:00,203.76,203.95,203.53,203.79,4407.0,192.3541,192.5335,192.137,192.3825,4407.0
2020-08-05 12:20:00,203.96,204.04,203.52,203.71,7547.0,192.543,192.6185,192.1276,192.3069,7547.0
2020-08-05 12:30:00,203.71,203.71,203.52,203.61,9242.0,192.3069,192.3069,192.1276,192.2125,9242.0
2020-08-05 12:40:00,203.53,203.56,203.17,203.27,7729.0,192.137,192.1653,191.7972,191.8916,7729.0
2020-08-05 12:50:00,203.21,203.24,202.94,203.03,7555.0,191.8349,191.8633,191.58,191.665,7555.0
2020-08-05 13:00:00,203.17,203.4,203.17,203.24,6078.0,191.7972,192.0143,191.7972,191.8633,6078.0
2020-08-05 13:10:00,203.35,203.36,203.22,203.26,12017.0,191.9671,191.9765,191.8444,191.8821,12017.0
2020-08-05 13:20:00,203.25,203.61,203.25,203.38,11653.0,191.8727,192.2125,191.8727,191.9954,11653.0
2020-08-05 13:30:00,203.35,203.63,203.35,203.53,5018.0,191.9671,192.2314,191.9671,192.137,5018.0
2020-08-05 13:40:00,203.48,203.51,203.13,203.16,5900.0,192.0898,192.1181,191.7594,191.7877,5900.0
2020-08-05 13:50:00,203.13,203.24,203.08,203.1,5588.0,191.7594,191.8633,191.7122,191.7311,5588.0
2020-08-05 14:00:00,203.13,203.57,203.13,203.45,6635.0,191.7594,192.1748,191.7594,192.0615,6635.0
2020-08-05 14:10:00,203.46,203.83,203.38,203.78,5309.0,192.0709,192.4202,191.9954,192.373,5309.0
2020-08-05 14:20:00,203.81,203.9,203.75,203.82,5840.0,192.4013,192.4863,192.3447,192.4108,5840.0
2020-08-05 14:30:00,203.86,204.21,203.77,203.96,4149.0,192.4485,192.779,192.3636,192.543,4149.0
2020-08-05 14:40:00,203.87,203.95,203.46,203.46,5521.0,192.458,192.5335,192.0709,192.0709,5521.0
2020-08-05 14:50:00,203.46,203.46,203.18,203.32,5500.0,192.0709,192.0709,191.8066,191.9388,5500.0
2020-08-05 15:00:00,203.31,203.58,203.22,203.38,10736.0,191.9293,192.1842,191.8444,191.9954,10736.0
2020-08-05 15:10:00,203.33,203.52,203.17,203.34,8263.0,191.9482,192.1276,191.7972,191.9577,8263.0
2020-08-05 15:20:00,203.38,203.71,203.36,203.4,10805.0,191.9954,192.3069,191.9765,192.0143,10805.0
2020-08-05 15:30:00,203.45,203.89,203.29,203.67,13270.0,192.0615,192.4769,191.9105,192.2692,13270.0
2020-08-05 15:40:00,203.71,203.72,203.29,203.3,18578.0,192.3069,192.3164,191.9105,191.9199,18578.0
2020-08-05 15:50:00,203.19,204.02,202.88,203.98,81810.0,191.8161,192.5996,191.5234,192.5618,81810.0
2020-08-06 09:30:00,203.25,203.66,202.48,202.83,32108.0,191.8727,192.2597,191.1458,191.4762,32108.0
2020-08-06 09:40:00,202.76,203.82,202.43,203.45,47372.0,191.4101,192.4108,191.0986,192.0615,47372.0
2020-08-06 09:50:00,203.24,203.76,202.74,203.76,8830.0,191.8633,192.3541,191.3912,192.3541,8830.0
2020-08-06 10:00:00,203.76,203.85,203.16,203.26,19853.0,192.3541,192.4391,191.7877,191.8821,19853.0
2020-08-06 10:10:00,203.28,203.4,202.74,202.98,14590.0,191.901,192.0143,191.3912,191.6178,14590.0
2020-08-06 10:20:00,202.97,203.42,202.66,202.85,9168.0,191.6084,192.0332,191.3157,191.4951,9168.0
2020-08-06 10:30:00,202.96,202.99,201.77,202.05,17384.0,191.5989,191.6272,190.4755,190.7399,17384.0
2020-08-06 10:40:00,201.85,201.91,201.03,201.37,14458.0,190.5511,190.6077,189.777,190.0979,14458.0
2020-08-06 10:50:00,201.3,201.9,200.99,201.73,15740.0,190.0319,190.5983,189.7392,190.4378,15740.0
2020-08-06 11:00:00,201.68,201.83,201.36,201.45,18652.0,190.3906,190.5322,190.0885,190.1735,18652.0
2020-08-06 11:10:00,201.38,202.11,201.38,202.03,8640.0,190.1074,190.7965,190.1074,190.721,8640.0
2020-08-06 11:20:00,202.13,202.43,201.53,201.72,9931.0,190.8154,191.0986,190.249,190.4283,9931.0
2020-08-06 11:30:00,201.62,201.99,201.62,201.66,8811.0,190.3339,190.6832,190.3339,190.3717,8811.0
2020-08-06 11:40:00,201.46,201.78,201.29,201.78,5965.0,190.1829,190.485,190.0224,190.485,5965.0
2020-08-06 11:50:00,201.76,202.1,201.62,202.03,5815.0,190.4661,190.7871,190.3339,190.721,5815.0
2020-08-06 12:00:00,202.1,202.53,202.09,202.48,10559.0,190.7871,191.193,190.7776,191.1458,10559.0
2020-08-06 12:10:00,202.52,202.79,202.46,202.69,12918.0,191.1836,191.4384,191.1269,191.344,12918.0
2020-08-06 12:20:00,202.72,203.25,202.65,202.92,13340.0,191.3724,191.8727,191.3063,191.5612,13340.0
2020-08-06 12:30:00,202.9,202.91,202.53,202.55,5100.0,191.5423,191.5517,191.193,191.2119,5100.0
2020-08-06 12:40:00,202.58,203.05,202.5,202.99,8300.0,191.2402,191.6839,191.1647,191.6272,8300.0
2020-08-06 12:50:00,203.19,203.49,203.09,203.27,8348.0,191.8161,192.0993,191.7217,191.8916,8348.0
2020-08-06 13:00:00,203.37,203.43,203.09,203.26,6013.0,191.986,192.0426,191.7217,191.8821,6013.0
2020-08-06 13:10:00,203.36,203.37,203.11,203.17,7482.0,191.9765,191.986,191.7405,191.7972,7482.0
2020-08-06 13:20:00,203.26,203.57,203.16,203.54,19224.0,191.8821,192.1748,191.7877,192.1465,19224.0
2020-08-06 13:30:00,203.54,203.72,203.44,203.64,5561.0,192.1465,192.3164,192.0521,192.2409,5561.0
2020-08-06 13:40:00,203.76,203.76,202.94,203.09,23782.0,192.3541,192.3541,191.58,191.7217,23782.0
2020-08-06 13:50:00,203.15,203.59,203.1,203.51,19975.0,191.7783,192.1937,191.7311,192.1181,19975.0
2020-08-06 14:00:00,203.57,204.2,203.55,204.2,9044.0,192.1748,192.7695,192.1559,192.7695,9044.0
2020-08-06 14:10:00,204.08,204.18,203.56,203.58,9285.0,192.6562,192.7506,192.1653,192.1842,9285.0
2020-08-06 14:20:00,203.63,203.77,203.25,203.45,8621.0,192.2314,192.3636,191.8727,192.0615,8621.0
2020-08-06 14:30:00,203.46,203.88,203.4,203.75,10000.0,192.0709,192.4674,192.0143,192.3447,10000.0
2020-08-06 14:40:00,203.69,204.06,203.56,203.64,8211.0,192.2881,192.6374,192.1653,192.2409,8211.0
2020-08-06 14:50:00,203.59,203.78,203.24,203.26,27811.0,192.1937,192.373,191.8633,191.8821,27811.0
2020-08-06 15:00:00,203.3,203.37,203.02,203.1,20022.0,191.9199,191.986,191.6556,191.7311,20022.0
2020-08-06 15:10:00,203.15,203.39,202.98,203.11,18331.0,191.7783,192.0049,191.6178,191.7405,18331.0
2020-08-06 15:20:00,203.12,203.16,202.67,202.9,18396.0,191.75,191.7877,191.3252,191.5423,18396.0
2020-08-06 15:30:00,202.99,203.47,202.84,203.31,17398.0,191.6272,192.0804,191.4856,191.9293,17398.0
2020-08-06 15:40:00,203.37,203.37,202.93,203.04,23805.0,191.986,191.986,191.5706,191.6745,23805.0
2020-08-06 15:50:00,203.06,203.79,202.87,203.59,69856.0,191.6933,192.3825,191.514,192.1937,69856.0
2020-08-07 09:30:00,201.86,204.05,201.51,203.93,15329.0,190.5605,192.6279,190.2301,192.5146,15329.0
2020-08-07 09:40:00,203.61,206.07,203.61,206.02,27841.0,192.2125,194.5348,192.2125,194.4876,27841.0
2020-08-07 09:50:00,206.12,206.54,205.82,205.9,19214.0,194.582,194.9785,194.2988,194.3744,19214.0
2020-08-07 10:00:00,205.8,206.43,204.96,205.49,19542.0,194.28,194.8747,193.487,193.9873,19542.0
2020-08-07 10:10:00,205.6,205.91,204.31,204.38,7419.0,194.0912,194.3838,192.8734,192.9394,7419.0
2020-08-07 10:20:00,204.23,205.11,204.01,205.03,5891.0,192.7978,193.6286,192.5902,193.5531,5891.0
2020-08-07 10:30:00,205.1,205.5,204.98,205.08,4200.0,193.6191,193.9967,193.5059,193.6003,4200.0
2020-08-07 10:40:00,205.17,205.2,204.75,204.79,5389.0,193.6852,193.7135,193.2887,193.3265,5389.0
2020-08-07 10:50:00,204.76,205.29,204.58,204.99,14486.0,193.2982,193.7985,193.1282,193.5153,14486.0
2020-08-07 11:00:00,205.12,205.26,204.32,204.97,5298.0,193.638,193.7702,192.8828,193.4964,5298.0
2020-08-07 11:10:00,204.87,205.07,204.02,204.16,11283.0,193.402,193.5908,192.5996,192.7318,11283.0
2020-08-07 11:20:00,204.23,204.23,203.62,203.75,4674.0,192.7978,192.7978,192.222,192.3447,4674.0
2020-08-07 11:30:00,203.51,204.77,203.51,204.67,12916.0,192.1181,193.3076,192.1181,193.2132,12916.0
2020-08-07 11:40:00,204.61,204.61,203.75,203.89,4460.0,193.1566,193.1566,192.3447,192.4769,4460.0
2020-08-07 11:50:00,203.75,204.1,203.74,203.88,12495.0,192.3447,192.6751,192.3353,192.4674,12495.0
2020-08-07 12:00:00,203.78,204.02,203.54,203.91,16778.0,192.373,192.5996,192.1465,192.4958,16778.0
2020-08-07 12:10:00,203.94,204.25,203.85,203.93,11617.0,192.5241,192.8167,192.4391,192.5146,11617.0
2020-08-07 12:20:00,203.89,204.12,203.66,204.02,13203.0,192.4769,192.694,192.2597,192.5996,13203.0
2020-08-07 12:30:00,204.02,204.03,203.56,203.6,7297.0,192.5996,192.609,192.1653,192.2031,7297.0
2020-08-07 12:40:00,203.6,203.6,203.09,203.31,14900.0,192.2031,192.2031,191.7217,191.9293,14900.0
2020-08-07 12:50:00,203.23,203.42,203.0,203.14,25959.0,191.8538,192.0332,191.6367,191.7689,25959.0
2020-08-07 13:00:00,203.07,203.2,202.79,202.87,20303.0,191.7028,191.8255,191.4384,191.514,20303.0
2020-08-07 13:10:00,202.6,203.1,202.17,202.94,32899.0,191.2591,191.7311,190.8532,191.58,32899.0
2020-08-07 13:20:00,203.04,203.31,202.77,203.12,44823.0,191.6745,191.9293,191.4196,191.75,44823.0
2020-08-07 13:30:00,203.09,203.56,202.87,203.46,19500.0,191.7217,192.1653,191.514,192.0709,19500.0
2020-08-07 13:40:00,203.4,203.43,202.27,202.3,16219.0,192.0143,192.0426,190.9476,190.9759,16219.0
2020-08-07 13:50:00,202.32,202.61,202.05,202.49,12500.0,190.9948,191.2685,190.7399,191.1552,12500.0
2020-08-07 14:00:00,202.44,202.9,202.12,202.15,17299.0,191.108,191.5423,190.8059,190.8343,17299.0
2020-08-07 14:10:00,202.19,202.73,202.1,202.13,7335.0,190.872,191.3818,190.7871,190.8154,7335.0
2020-08-07 14:20:00,202.15,202.33,201.5,201.5,9977.0,190.8343,191.0042,190.2207,190.2207,9977.0
2020-08-07 14:30:00,201.15,201.54,201.09,201.09,10517.0,189.8902,190.2584,189.8336,189.8336,10517.0
2020-08-07 14:40:00,201.09,201.18,200.29,200.78,9733.0,189.8336,189.9186,189.0784,189.541,9733.0
2020-08-07 14:50:00,200.7,201.39,200.7,201.2,6692.0,189.4654,190.1168,189.4654,189.9374,6692.0
2020-08-07 15:00:00,201.16,201.52,201.05,201.37,18540.0,189.8997,190.2395,189.7958,190.0979,18540.0
2020-08-07 15:10:00,201.4,201.42,200.7,200.98,19833.0,190.1263,190.1451,189.4654,189.7298,19833.0
2020-08-07 15:20:00,201.0,201.49,200.85,200.94,15921.0,189.7486,190.2112,189.607,189.692,15921.0
2020-08-07 15:30:00,200.99,201.3,200.93,201.27,17218.0,189.7392,190.0319,189.6826,190.0035,17218.0
2020-08-07 15:40:00,201.27,202.52,201.19,201.99,20633.0,190.0035,191.1836,189.928,190.6832,20633.0
2020-08-07 15:50:00,202.1,202.88,201.92,202.85,39536.0,190.7871,191.5234,190.6171,191.4951,39536.0
2020-08-10 09:30:00,201.01,202.38,201.01,201.69,30839.0,189.7581,191.0514,189.7581,190.4,30839.0
2020-08-10 09:40:00,201.62,202.33,201.4,202.2,41606.0,190.3339,191.0042,190.1263,190.8815,41606.0
2020-08-10 09:50:00,201.82,201.87,200.27,200.48,18877.0,190.5227,190.5699,189.0595,189.2578,18877.0
2020-08-10 10:00:00,200.44,201.61,200.29,201.57,10426.0,189.22,190.3245,189.0784,190.2867,10426.0
2020-08-10 10:10:00,201.4,201.77,201.16,201.36,10991.0,190.1263,190.4755,189.8997,190.0885,10991.0
2020-08-10 10:20:00,201.47,201.47,200.56,200.77,21131.0,190.1923,190.1923,189.3333,189.5315,21131.0
2020-08-10 10:30:00,200.81,200.82,200.07,200.17,10739.0,189.5693,189.5787,188.8707,188.9651,10739.0
2020-08-10 10:40:00,200.12,200.12,198.66,198.86,11559.0,188.9179,188.9179,187.5396,187.7284,11559.0
2020-08-10 10:50:00,198.73,198.83,198.25,198.5,15027.0,187.6057,187.7001,187.1526,187.3886,15027.0
2020-08-10 11:00:00,198.4,199.19,198.28,198.96,21218.0,187.2942,188.04,187.1809,187.8228,21218.0
2020-08-10 11:10:00,198.98,199.05,198.5,198.9,13273.0,187.8417,187.9078,187.3886,187.7662,13273.0
2020-08-10 11:20:00,198.98,199.83,198.69,199.75,19603.0,187.8417,188.6441,187.568,188.5686,19603.0
2020-08-10 11:30:00,199.76,199.93,199.52,199.87,8144.0,188.5781,188.7385,188.3515,188.6819,8144.0
2020-08-10 11:40:00,199.74,200.0,199.25,199.65,8560.0,188.5592,188.8046,188.0966,188.4742,8560.0
2020-08-10 11:50:00,199.63,200.47,199.6,200.45,9377.0,188.4553,189.2483,188.427,189.2294,9377.0
2020-08-10 12:00:00,200.39,201.15,200.39,201.14,10051.0,189.1728,189.8902,189.1728,189.8808,10051.0
2020-08-10 12:10:00,201.15,201.49,200.9,201.48,12531.0,189.8902,190.2112,189.6542,190.2018,12531.0
2020-08-10 12:20:00,201.54,201.54,200.5,200.5,12057.0,190.2584,190.2584,189.2766,189.2766,12057.0
2020-08-10 12:30:00,200.48,201.04,200.37,200.98,7800.0,189.2578,189.7864,189.1539,189.7298,7800.0
2020-08-10 12:40:00,201.08,201.81,201.08,201.76,7231.0,189.8242,190.5133,189.8242,190.4661,7231.0
2020-08-10 12:50:00,201.8,202.0,201.67,201.88,8313.0,190.5039,190.6927,190.3811,190.5794,8313.0
2020-08-10 13:00:00,201.87,202.55,201.84,202.32,6605.0,190.5699,191.2119,190.5416,190.9948,6605.0
2020-08-10 13:10:00,202.37,202.46,202.14,202.42,13813.0,191.042,191.1269,190.8248,191.0892,13813.0
2020-08-10 13:20:00,202.4,202.47,201.89,202.07,7397.0,191.0703,191.1364,190.5888,190.7587,7397.0
2020-08-10 13:30:00,202.1,202.15,201.69,201.7,13128.0,190.7871,190.8343,190.4,190.4095,13128.0
2020-08-10 13:40:00,201.71,201.75,201.36,201.38,4946.0,190.4189,190.4567,190.0885,190.1074,4946.0
2020-08-10 13:50:00,201.41,201.65,201.27,201.5,5290.0,190.1357,190.3623,190.0035,190.2207,5290.0
2020-08-10 14:00:00,201.58,201.97,201.55,201.75,10502.0,190.2962,190.6643,190.2679,190.4567,10502.0
2020-08-10 14:10:00,201.8,201.8,201.4,201.66,6400.0,190.5039,190.5039,190.1263,190.3717,6400.0
2020-08-10 14:20:00,201.73,202.35,201.73,202.35,8546.0,190.4378,191.0231,190.4378,191.0231,8546.0
2020-08-10 14:30:00,202.33,202.64,202.33,202.62,14699.0,191.0042,191.2968,191.0042,191.278,14699.0
2020-08-10 14:40:00,202.58,202.58,201.86,202.05,11917.0,191.2402,191.2402,190.5605,190.7399,11917.0
2020-08-10 14:50:00,202.08,202.9,202.07,202.89,17042.0,190.7682,191.5423,190.7587,191.5328,17042.0
2020-08-10 15:00:00,202.89,203.28,202.73,203.11,29060.0,191.5328,191.901,191.3818,191.7405,29060.0
2020-08-10 15:10:00,203.14,203.23,202.91,203.1,14789.0,191.7689,191.8538,191.5517,191.7311,14789.0
2020-08-10 15:20:00,203.1,203.36,202.08,202.39,22497.0,191.7311,191.9765,190.7682,191.0608,22497.0
2020-08-10 15:30:00,202.34,203.01,202.25,202.62,17772.0,191.0136,191.6461,190.9287,191.278,17772.0
2020-08-10 15:40:00,202.78,202.84,202.56,202.71,28545.0,191.429,191.4856,191.2213,191.3629,28545.0
2020-08-10 15:50:00,202.65,203.15,202.44,203.15,70679.0,191.3063,191.7783,191.108,191.7783,70679.0
2020-08-11 09:30:00,203.56,203.92,202.45,203.29,13398.0,192.1653,192.5052,191.1175,191.9105,13398.0
2020-08-11 09:40:00,203.04,204.53,203.04,203.53,8391.0,191.6745,193.081,191.6745,192.137,8391.0
2020-08-11 09:50:00,203.69,204.68,203.02,204.12,24349.0,192.2881,193.2226,191.6556,192.694,24349.0
2020-08-11 10:00:00,204.06,204.27,202.17,202.65,13629.0,192.6374,192.8356,190.8532,191.3063,13629.0
2020-08-11 10:10:00,202.78,203.0,202.22,203.0,5552.0,191.429,191.6367,190.9004,191.6367,5552.0
2020-08-11 10:20:00,202.93,203.02,202.41,203.02,7792.0,191.5706,191.6556,191.0797,191.6556,7792.0
2020-08-11 10:30:00,202.72,203.22,202.21,203.13,5622.0,191.3724,191.8444,190.8909,191.7594,5622.0
2020-08-11 10:40:00,203.2,203.3,202.92,203.22,6300.0,191.8255,191.9199,191.5612,191.8444,6300.0
2020-08-11 10:50:00,203.18,203.58,203.03,203.27,6519.0,191.8066,192.1842,191.665,191.8916,6519.0
2020-08-11 11:00:00,203.33,203.95,203.27,203.73,5760.0,191.9482,192.5335,191.8916,192.3258,5760.0
2020-08-11 11:10:00,203.73,203.97,203.2,203.34,6800.0,192.3258,192.5524,191.8255,191.9577,6800.0
2020-08-11 11:20:00,203.34,203.86,203.33,203.74,5500.0,191.9577,192.4485,191.9482,192.3353,5500.0
2020-08-11 11:30:00,203.71,203.71,203.07,203.27,8125.0,192.3069,192.3069,191.7028,191.8916,8125.0
2020-08-11 11:40:00,203.24,203.33,202.82,203.14,5312.0,191.8633,191.9482,191.4668,191.7689,5312.0
2020-08-11 11:50:00,203.19,203.22,202.63,202.67,4400.0,191.8161,191.8444,191.2874,191.3252,4400.0
2020-08-11 12:00:00,202.83,203.16,202.72,203.16,5880.0,191.4762,191.7877,191.3724,191.7877,5880.0
2020-08-11 12:10:00,203.11,204.0,203.11,203.93,8000.0,191.7405,192.5807,191.7405,192.5146,8000.0
2020-08-11 12:20:00,203.83,204.09,203.53,203.78,8800.0,192.4202,192.6657,192.137,192.373,8800.0
2020-08-11 12:30:00,203.77,203.99,203.7,203.99,7400.0,192.3636,192.5713,192.2975,192.5713,7400.0
2020-08-11 12:40:00,204.11,204.5,204.09,204.37,5800.0,192.6846,193.0527,192.6657,192.93,5800.0
2020-08-11 12:50:00,204.36,204.66,204.36,204.55,5774.0,192.9206,193.2038,192.9206,193.0999,5774.0
2020-08-11 13:00:00,204.63,204.82,204.33,204.34,5450.0,193.1754,193.3548,192.8922,192.9017,5450.0
2020-08-11 13:10:00,204.31,204.39,204.04,204.12,2953.0,192.8734,192.9489,192.6185,192.694,2953.0
2020-08-11 13:20:00,204.09,204.73,203.98,204.67,3601.0,192.6657,193.2698,192.5618,193.2132,3601.0
2020-08-11 13:30:00,204.67,204.73,204.31,204.36,3600.0,193.2132,193.2698,192.8734,192.9206,3600.0
2020-08-11 13:40:00,204.31,204.31,203.91,203.98,2847.0,192.8734,192.8734,192.4958,192.5618,2847.0
2020-08-11 13:50:00,203.98,204.41,203.94,204.23,3200.0,192.5618,192.9678,192.5241,192.7978,3200.0
2020-08-11 14:00:00,204.28,204.48,203.97,204.08,14444.0,192.845,193.0338,192.5524,192.6562,14444.0
2020-08-11 14:10:00,204.07,204.11,203.37,203.5,4580.0,192.6468,192.6846,191.986,192.1087,4580.0
2020-08-11 14:20:00,203.5,203.59,203.18,203.18,5125.0,192.1087,192.1937,191.8066,191.8066,5125.0
2020-08-11 14:30:00,203.28,203.54,203.09,203.49,5916.0,191.901,192.1465,191.7217,192.0993,5916.0
2020-08-11 14:40:00,203.35,203.81,203.35,203.68,9182.0,191.9671,192.4013,191.9671,192.2786,9182.0
2020-08-11 14:50:00,203.73,204.01,203.58,203.92,4400.0,192.3258,192.5902,192.1842,192.5052,4400.0
2020-08-11 15:00:00,203.98,204.05,202.93,202.96,9800.0,192.5618,192.6279,191.5706,191.5989,9800.0
2020-08-11 15:10:00,202.89,203.33,201.9,202.02,12305.0,191.5328,191.9482,190.5983,190.7115,12305.0
2020-08-11 15:20:00,202.02,202.42,201.86,202.39,5525.0,190.7115,191.0892,190.5605,191.0608,5525.0
2020-08-11 15:30:00,202.38,202.41,201.13,201.44,17254.0,191.0514,191.0797,189.8714,190.164,17254.0
2020-08-11 15:40:00,201.55,201.7,200.88,201.1,14225.0,190.2679,190.4095,189.6354,189.843,14225.0
2020-08-11 15:50:00,200.85,200.85,200.05,200.62,69773.0,189.607,189.607,188.8518,189.3899,69773.0
2020-08-12 09:30:00,201.56,202.57,201.27,201.28,27298.0,190.2773,191.2308,190.0035,190.013,27298.0
2020-08-12 09:40:00,201.39,202.48,201.11,202.27,8969.0,190.1168,191.1458,189.8525,190.9476,8969.0
2020-08-12 09:50:00,202.38,203.04,202.28,203.0,9656.0,191.0514,191.6745,190.957,191.6367,9656.0
2020-08-12 10:00:00,203.12,204.5,202.62,204.37,14338.0,191.75,193.0527,191.278,192.93,14338.0
2020-08-12 10:10:00,204.25,204.9,204.01,204.9,12141.0,192.8167,193.4303,192.5902,193.4303,12141.0
2020-08-12 10:20:00,204.94,205.81,204.49,205.75,13612.0,193.4681,194.2894,193.0433,194.2328,13612.0
2020-08-12 10:30:00,205.86,206.07,205.71,206.07,9802.0,194.3366,194.5348,194.195,194.5348,9802.0
2020-08-12 10:40:00,206.08,206.19,205.52,205.76,6789.0,194.5443,194.6481,194.0156,194.2422,6789.0
2020-08-12 10:50:00,205.96,206.62,205.95,206.31,12049.0,194.431,195.0541,194.4216,194.7614,12049.0
2020-08-12 11:00:00,206.08,206.29,205.87,206.18,7967.0,194.5443,194.7425,194.346,194.6387,7967.0
2020-08-12 11:10:00,206.24,206.24,205.88,206.07,6869.0,194.6953,194.6953,194.3555,194.5348,6869.0
2020-08-12 11:20:00,206.01,206.35,205.89,206.28,7720.0,194.4782,194.7992,194.3649,194.7331,7720.0
2020-08-12 11:30:00,206.25,206.44,206.01,206.34,8449.0,194.7048,194.8841,194.4782,194.7897,8449.0
2020-08-12 11:40:00,206.43,206.69,206.3,206.61,7658.0,194.8747,195.1201,194.752,195.0446,7658.0
2020-08-12 11:50:00,206.61,207.39,206.61,207.31,4495.0,195.0446,195.781,195.0446,195.7054,4495.0
2020-08-12 12:00:00,207.29,207.72,207.19,207.67,5412.0,195.6865,196.0925,195.5921,196.0453,5412.0
2020-08-12 12:10:00,207.66,207.76,207.34,207.34,3295.0,196.0358,196.1302,195.7338,195.7338,3295.0
2020-08-12 12:20:00,207.34,208.0,207.34,207.79,5892.0,195.7338,196.3568,195.7338,196.1586,5892.0
2020-08-12 12:30:00,207.89,208.16,207.79,208.16,4451.0,196.253,196.5078,196.1586,196.5078,4451.0
2020-08-12 12:40:00,208.26,208.54,208.09,208.14,3745.0,196.6023,196.8666,196.4418,196.489,3745.0
2020-08-12 12:50:00,208.26,208.5,207.47,207.65,11270.0,196.6023,196.8288,195.8565,196.0264,11270.0
2020-08-12 13:00:00,207.72,207.92,207.52,207.67,5648.0,196.0925,196.2813,195.9037,196.0453,5648.0
2020-08-12 13:10:00,207.63,207.94,207.49,207.49,7128.0,196.0075,196.3002,195.8754,195.8754,7128.0
2020-08-12 13:20:00,207.55,207.77,206.96,206.96,7706.0,195.932,196.1397,195.375,195.375,7706.0
2020-08-12 13:30:00,207.06,207.37,206.93,207.22,24639.0,195.4694,195.7621,195.3467,195.6205,24639.0
2020-08-12 13:40:00,207.19,207.84,207.17,207.65,6007.0,195.5921,196.2058,195.5733,196.0264,6007.0
2020-08-12 13:50:00,207.65,208.2,207.65,208.15,12992.0,196.0264,196.5456,196.0264,196.4984,12992.0
2020-08-12 14:00:00,208.14,208.27,207.83,207.94,10624.0,196.489,196.6117,196.1963,196.3002,10624.0
2020-08-12 14:10:00,207.9,208.26,207.9,208.22,9253.0,196.2624,196.6023,196.2624,196.5645,9253.0
2020-08-12 14:20:00,208.22,208.29,207.61,207.61,8414.0,196.5645,196.6306,195.9886,195.9886,8414.0
2020-08-12 14:30:00,207.56,207.65,207.36,207.36,4766.0,195.9414,196.0264,195.7526,195.7526,4766.0
2020-08-12 14:40:00,207.34,208.15,207.34,208.15,4457.0,195.7338,196.4984,195.7338,196.4984,4457.0
2020-08-12 14:50:00,208.05,208.13,207.87,208.12,5561.0,196.404,196.4795,196.2341,196.4701,5561.0
2020-08-12 15:00:00,208.08,208.18,207.95,208.09,8920.0,196.4323,196.5267,196.3096,196.4418,8920.0
2020-08-12 15:10:00,208.09,208.74,208.05,208.74,19606.0,196.4418,197.0554,196.404,197.0554,19606.0
2020-08-12 15:20:00,208.72,208.76,208.09,208.09,14973.0,197.0365,197.0743,196.4418,196.4418,14973.0
2020-08-12 15:30:00,208.05,208.05,207.3,207.78,19234.0,196.404,196.404,195.696,196.1491,19234.0
2020-08-12 15:40:00,207.91,208.18,207.83,207.86,15840.0,196.2718,196.5267,196.1963,196.2246,15840.0
2020-08-12 15:50:00,207.89,208.58,207.64,208.05,73983.0,196.253,196.9043,196.017,196.404,73983.0
2020-08-13 09:30:00,207.84,209.0,206.92,208.42,31555.0,196.2058,197.3008,195.3373,196.7533,31555.0
2020-08-13 09:40:00,208.33,208.68,206.79,206.79,19571.0,196.6683,196.9987,195.2145,195.2145,19571.0
2020-08-13 09:50:00,206.87,207.52,206.57,207.52,7077.0,195.2901,195.9037,195.0069,195.9037,7077.0
2020-08-13 10:00:00,207.42,207.74,206.87,207.26,10465.0,195.8093,196.1114,195.2901,195.6582,10465.0
2020-08-13 10:10:00,207.14,207.5,206.42,206.75,5970.0,195.5449,195.8848,194.8652,195.1768,5970.0
2020-08-13 10:20:00,206.86,207.59,206.86,207.55,8523.0,195.2806,195.9698,195.2806,195.932,8523.0
2020-08-13 10:30:00,207.45,207.83,207.34,207.42,4432.0,195.8376,196.1963,195.7338,195.8093,4432.0
2020-08-13 10:40:00,207.32,207.97,207.24,207.91,9231.0,195.7149,196.3285,195.6393,196.2718,9231.0
2020-08-13 10:50:00,207.85,208.22,207.68,208.05,20897.0,196.2152,196.5645,196.0547,196.404,20897.0
2020-08-13 11:00:00,208.04,208.73,208.04,208.38,9627.0,196.3946,197.0459,196.3946,196.7155,9627.0
2020-08-13 11:10:00,208.32,208.75,208.01,208.16,6708.0,196.6589,197.0648,196.3662,196.5078,6708.0
2020-08-13 11:20:00,208.12,208.29,207.65,207.73,7689.0,196.4701,196.6306,196.0264,196.1019,7689.0
2020-08-13 11:30:00,207.8,207.93,207.31,207.92,6224.0,196.168,196.2907,195.7054,196.2813,6224.0
2020-08-13 11:40:00,207.59,207.99,207.48,207.88,5337.0,195.9698,196.3474,195.8659,196.2435,5337.0
2020-08-13 11:50:00,207.94,208.03,207.69,207.9,4027.0,196.3002,196.3851,196.0642,196.2624,4027.0
2020-08-13 12:00:00,208.0,208.27,207.96,208.07,11815.0,196.3568,196.6117,196.319,196.4229,11815.0
2020-08-13 12:10:00,208.09,208.35,207.97,208.27,3623.0,196.4418,196.6872,196.3285,196.6117,3623.0
2020-08-13 12:20:00,208.29,208.52,208.05,208.5,29935.0,196.6306,196.8477,196.404,196.8288,29935.0
2020-08-13 12:30:00,208.48,208.95,208.45,208.73,7693.0,196.8099,197.2536,196.7816,197.0459,7693.0
2020-08-13 12:40:00,208.78,209.34,208.78,208.94,11493.0,197.0931,197.6218,197.0931,197.2442,11493.0
2020-08-13 12:50:00,208.98,209.18,208.81,209.08,19137.0,197.2819,197.4708,197.1215,197.3764,19137.0
2020-08-13 13:00:00,209.04,209.25,208.71,208.87,9246.0,197.3386,197.5368,197.0271,197.1781,9246.0
2020-08-13 13:10:00,208.8,209.19,208.7,208.9,3658.0,197.112,197.4802,197.0176,197.2064,3658.0
2020-08-13 13:20:00,208.83,208.95,208.39,208.63,6693.0,197.1403,197.2536,196.725,196.9515,6693.0
2020-08-13 13:30:00,208.66,208.72,208.19,208.55,18371.0,196.9799,197.0365,196.5362,196.876,18371.0
2020-08-13 13:40:00,208.59,209.12,208.41,209.01,5510.0,196.9138,197.4141,196.7439,197.3103,5510.0
2020-08-13 13:50:00,208.98,209.36,208.89,208.96,25088.0,197.2819,197.6407,197.197,197.2631,25088.0
2020-08-13 14:00:00,209.0,209.0,208.35,208.48,8435.0,197.3008,197.3008,196.6872,196.8099,8435.0
2020-08-13 14:10:00,208.51,208.75,208.1,208.35,15285.0,196.8383,197.0648,196.4512,196.6872,15285.0
2020-08-13 14:20:00,208.38,208.54,207.96,208.3,21288.0,196.7155,196.8666,196.319,196.64,21288.0
2020-08-13 14:30:00,208.17,208.3,207.77,208.11,27395.0,196.5173,196.64,196.1397,196.4606,27395.0
2020-08-13 14:40:00,208.27,208.76,208.15,208.48,9395.0,196.6117,197.0743,196.4984,196.8099,9395.0
2020-08-13 14:50:00,208.32,208.76,208.04,208.76,18931.0,196.6589,197.0743,196.3946,197.0743,18931.0
2020-08-13 15:00:00,208.63,208.89,208.44,208.54,23763.0,196.9515,197.197,196.7722,196.8666,23763.0
2020-08-13 15:10:00,208.56,209.11,208.56,208.8,10924.0,196.8855,197.4047,196.8855,197.112,10924.0
2020-08-13 15:20:00,208.96,209.26,208.82,209.05,12424.0,197.2631,197.5463,197.1309,197.348,12424.0
2020-08-13 15:30:00,209.12,209.33,208.97,209.03,26051.0,197.4141,197.6124,197.2725,197.3291,26051.0
2020-08-13 15:40:00,209.01,209.56,208.97,209.56,40803.0,197.3103,197.8295,197.2725,197.8295,40803.0
2020-08-13 15:50:00,209.5,210.26,209.5,209.96,160273.0,197.7728,198.4903,197.7728,198.2071,160273.0
2020-08-14 09:30:00,210.15,214.32,209.5,214.32,43081.0,199.2306,203.1839,198.6144,203.1839,43081.0
2020-08-14 09:40:00,214.37,215.2,213.08,213.38,37788.0,203.2313,204.0182,202.0084,202.2928,37788.0
2020-08-14 09:50:00,213.42,214.24,212.61,212.63,28078.0,202.3307,203.1081,201.5628,201.5818,28078.0
2020-08-14 10:00:00,212.84,213.31,211.96,212.52,21154.0,201.7808,202.2264,200.9466,201.4775,21154.0
2020-08-14 10:10:00,212.58,212.99,211.2,211.43,21153.0,201.5344,201.923,200.2261,200.4441,21153.0
2020-08-14 10:20:00,211.33,211.4,210.3,210.44,7517.0,200.3493,200.4157,199.3728,199.5055,7517.0
2020-08-14 10:30:00,210.43,210.95,210.09,210.59,10069.0,199.4961,199.989,199.1737,199.6478,10069.0
2020-08-14 10:40:00,210.68,211.92,210.55,211.92,16441.0,199.7331,200.9086,199.6098,200.9086,16441.0
2020-08-14 10:50:00,211.91,212.24,211.18,211.62,11682.0,200.8992,201.212,200.2071,200.6242,11682.0
2020-08-14 11:00:00,211.63,212.11,211.3,211.93,11670.0,200.6337,201.0888,200.3209,200.9181,11670.0
2020-08-14 11:10:00,212.15,212.47,211.72,211.8,10815.0,201.1267,201.4301,200.719,200.7949,10815.0
2020-08-14 11:20:00,211.86,212.68,211.81,212.61,12265.0,200.8518,201.6292,200.8044,201.5628,12265.0
2020-08-14 11:30:00,212.63,212.72,211.91,211.98,16290.0,201.5818,201.6671,200.8992,200.9655,16290.0
2020-08-14 11:40:00,212.08,212.21,211.56,211.56,6740.0,201.0603,201.1836,200.5673,200.5673,6740.0
2020-08-14 11:50:00,211.5,211.85,211.42,211.81,8489.0,200.5105,200.8423,200.4346,200.8044,8489.0
2020-08-14 12:00:00,211.93,212.07,211.55,211.62,9817.0,200.9181,201.0508,200.5579,200.6242,9817.0
2020-08-14 12:10:00,211.46,211.59,211.09,211.2,56831.0,200.4725,200.5958,200.1218,200.2261,56831.0
2020-08-14 12:20:00,211.18,211.91,211.1,211.75,33840.0,200.2071,200.8992,200.1313,200.7475,33840.0
2020-08-14 12:30:00,211.78,212.67,211.59,212.66,30898.0,200.7759,201.6197,200.5958,201.6102,30898.0
2020-08-14 12:40:00,212.39,212.56,212.01,212.01,15504.0,201.3542,201.5154,200.994,200.994,15504.0
2020-08-14 12:50:00,212.12,212.24,211.83,211.9,8339.0,201.0983,201.212,200.8233,200.8897,8339.0
2020-08-14 13:00:00,211.92,211.92,211.39,211.52,3729.0,200.9086,200.9086,200.4062,200.5294,3729.0
2020-08-14 13:10:00,211.44,211.87,211.44,211.81,5407.0,200.4536,200.8612,200.4536,200.8044,5407.0
2020-08-14 13:20:00,211.75,211.79,211.32,211.36,3470.0,200.7475,200.7854,200.3398,200.3777,3470.0
2020-08-14 13:30:00,211.29,211.53,210.78,210.88,5646.0,200.3114,200.5389,199.8279,199.9227,5646.0
2020-08-14 13:40:00,210.87,210.99,210.71,210.85,7296.0,199.9132,200.027,199.7615,199.8942,7296.0
2020-08-14 13:50:00,210.86,211.26,210.75,211.26,5982.0,199.9037,200.2829,199.7994,200.2829,5982.0
2020-08-14 14:00:00,211.15,211.15,210.76,210.96,6147.0,200.1787,200.1787,199.8089,199.9985,6147.0
2020-08-14 14:10:00,210.84,211.09,210.75,210.89,5819.0,199.8848,200.1218,199.7994,199.9322,5819.0
2020-08-14 14:20:00,210.86,211.21,210.8,210.97,15543.0,199.9037,200.2355,199.8468,200.008,15543.0
2020-08-14 14:30:00,211.16,211.54,211.11,211.11,4430.0,200.1881,200.5484,200.1407,200.1407,4430.0
2020-08-14 14:40:00,211.14,211.15,210.72,211.01,11965.0,200.1692,200.1787,199.771,200.0459,11965.0
2020-08-14 14:50:00,211.05,211.18,210.9,211.06,8406.0,200.0838,200.2071,199.9416,200.0933,8406.0
2020-08-14 15:00:00,211.01,211.22,210.83,211.07,19196.0,200.0459,200.245,199.8753,200.1028,19196.0
2020-08-14 15:10:00,210.91,211.03,210.29,210.34,27436.0,199.9511,200.0649,199.3633,199.4107,27436.0
2020-08-14 15:20:00,210.39,210.67,210.21,210.66,20011.0,199.4581,199.7236,199.2875,199.7141,20011.0
2020-08-14 15:30:00,210.61,211.09,210.55,211.0,26275.0,199.6667,200.1218,199.6098,200.0364,26275.0
2020-08-14 15:40:00,210.92,211.58,210.86,211.04,39448.0,199.9606,200.5863,199.9037,200.0744,39448.0
2020-08-14 15:50:00,211.05,211.87,210.74,211.64,90102.0,200.0838,200.8612,199.79,200.6432,90102.0
2020-08-17 09:30:00,213.19,215.95,213.19,214.75,76450.0,202.1127,204.7292,202.1127,203.5916,76450.0
2020-08-17 09:40:00,214.76,215.56,212.81,212.84,35491.0,203.6011,204.3595,201.7524,201.7808,35491.0
2020-08-17 09:50:00,212.84,214.1,212.84,213.5,13066.0,201.7808,202.9754,201.7808,202.4065,13066.0
2020-08-17 10:00:00,213.21,214.42,213.13,214.42,11467.0,202.1316,203.2787,202.0558,203.2787,11467.0
2020-08-17 10:10:00,214.57,214.7,214.0,214.27,6156.0,203.4209,203.5442,202.8806,203.1365,6156.0
2020-08-17 10:20:00,214.2,214.44,213.9,214.39,5016.0,203.0702,203.2977,202.7858,203.2503,5016.0
2020-08-17 10:30:00,214.3,214.34,213.78,213.78,3500.0,203.165,203.2029,202.672,202.672,3500.0
2020-08-17 10:40:00,213.68,213.95,213.11,213.52,6928.0,202.5772,202.8332,202.0368,202.4255,6928.0
2020-08-17 10:50:00,213.59,213.93,213.51,213.72,6338.0,202.4919,202.8142,202.416,202.6151,6338.0
2020-08-17 11:00:00,213.74,214.44,213.56,214.44,4980.0,202.6341,203.2977,202.4634,203.2977,4980.0
2020-08-17 11:10:00,214.52,215.79,214.52,215.71,16526.0,203.3735,204.5776,203.3735,204.5017,16526.0
2020-08-17 11:20:00,215.55,215.73,215.4,215.63,7220.0,204.35,204.5207,204.2078,204.4259,7220.0
2020-08-17 11:30:00,215.71,216.43,215.5,216.39,11504.0,204.5017,205.1843,204.3026,205.1464,11504.0
2020-08-17 11:40:00,216.38,217.03,216.29,216.85,22563.0,205.1369,205.7531,205.0516,205.5825,22563.0
2020-08-17 11:50:00,216.76,217.33,216.63,217.31,14026.0,205.4972,206.0375,205.3739,206.0186,14026.0
2020-08-17 12:00:00,217.24,217.24,216.1,216.16,8564.0,205.9522,205.9522,204.8715,204.9283,8564.0
2020-08-17 12:10:00,216.03,216.2,215.79,216.03,12838.0,204.8051,204.9663,204.5776,204.8051,12838.0
2020-08-17 12:20:00,216.01,216.44,216.0,216.32,9186.0,204.7861,205.1938,204.7766,205.08,9186.0
2020-08-17 12:30:00,216.31,216.96,216.24,216.96,7971.0,205.0705,205.6868,205.0042,205.6868,7971.0
2020-08-17 12:40:00,217.02,217.91,216.93,217.91,18137.0,205.7436,206.5874,205.6583,206.5874,18137.0
2020-08-17 12:50:00,218.0,218.29,217.34,217.39,14400.0,206.6727,206.9477,206.047,206.0944,14400.0
2020-08-17 13:00:00,217.42,217.88,217.16,217.73,12713.0,206.1229,206.559,205.8764,206.4168,12713.0
2020-08-17 13:10:00,218.05,218.48,217.96,218.3,11432.0,206.7201,207.1278,206.6348,206.9571,11432.0
2020-08-17 13:20:00,218.45,218.57,218.13,218.39,14561.0,207.0993,207.2131,206.796,207.0425,14561.0
2020-08-17 13:30:00,218.42,218.42,217.82,217.98,7648.0,207.0709,207.0709,206.5021,206.6538,7648.0
2020-08-17 13:40:00,217.86,218.27,217.84,218.24,6712.0,206.54,206.9287,206.521,206.9003,6712.0
2020-08-17 13:50:00,218.2,218.26,218.02,218.02,3089.0,206.8623,206.9192,206.6917,206.6917,3089.0
2020-08-17 14:00:00,218.02,218.16,217.88,218.14,6561.0,206.6917,206.8244,206.559,206.8055,6561.0
2020-08-17 14:10:00,218.16,218.55,218.06,218.35,10362.0,206.8244,207.1941,206.7296,207.0045,10362.0
2020-08-17 14:20:00,218.32,218.52,217.93,217.95,8036.0,206.9761,207.1657,206.6064,206.6253,8036.0
2020-08-17 14:30:00,217.88,217.91,217.59,217.7,14682.0,206.559,206.5874,206.284,206.3883,14682.0
2020-08-17 14:40:00,217.61,217.88,217.56,217.88,7600.0,206.303,206.559,206.2556,206.559,7600.0
2020-08-17 14:50:00,217.95,218.08,217.72,217.97,12053.0,206.6253,206.7486,206.4073,206.6443,12053.0
2020-08-17 15:00:00,217.95,218.03,217.5,217.62,9398.0,206.6253,206.7012,206.1987,206.3125,9398.0
2020-08-17 15:10:00,217.58,217.68,217.12,217.49,17379.0,206.2746,206.3694,205.8385,206.1892,17379.0
2020-08-17 15:20:00,217.49,217.72,217.41,217.65,9634.0,206.1892,206.4073,206.1134,206.3409,9634.0
2020-08-17 15:30:00,217.68,217.73,217.34,217.34,18890.0,206.3694,206.4168,206.047,206.047,18890.0
2020-08-17 15:40:00,217.3,217.73,217.24,217.4,33482.0,206.0091,206.4168,205.9522,206.1039,33482.0
2020-08-17 15:50:00,217.42,217.86,216.61,216.63,95787.0,206.1229,206.54,205.355,205.3739,95787.0
2020-08-18 09:30:00,217.71,217.9,216.42,216.65,19878.0,206.3978,206.5779,205.1748,205.3929,19878.0
2020-08-18 09:40:00,216.86,216.86,215.01,215.08,10555.0,205.592,205.592,203.8381,203.9045,10555.0
2020-08-18 09:50:00,215.17,215.43,213.68,213.68,16466.0,203.9898,204.2363,202.5772,202.5772,16466.0
2020-08-18 10:00:00,213.72,214.0,213.19,213.41,20928.0,202.6151,202.8806,202.1127,202.3212,20928.0
2020-08-18 10:10:00,213.33,213.97,213.26,213.56,13922.0,202.2454,202.8521,202.179,202.4634,13922.0
2020-08-18 10:20:00,213.4,213.4,212.33,212.62,21595.0,202.3117,202.3117,201.2973,201.5723,21595.0
2020-08-18 10:30:00,212.31,213.18,211.83,212.79,21581.0,201.2784,202.1032,200.8233,201.7334,21581.0
2020-08-18 10:40:00,212.77,213.42,212.5,213.33,10066.0,201.7145,202.3307,201.4585,202.2454,10066.0
2020-08-18 10:50:00,213.28,213.49,212.78,213.02,6800.0,202.198,202.3971,201.724,201.9515,6800.0
2020-08-18 11:00:00,213.05,213.39,212.85,213.39,7304.0,201.9799,202.3023,201.7903,202.3023,7304.0
2020-08-18 11:10:00,213.4,213.41,212.86,213.05,7362.0,202.3117,202.3212,201.7998,201.9799,7362.0
2020-08-18 11:20:00,213.0,213.22,212.81,212.98,6900.0,201.9325,202.1411,201.7524,201.9136,6900.0
2020-08-18 11:30:00,212.92,213.52,212.86,213.29,8154.0,201.8567,202.4255,201.7998,202.2075,8154.0
2020-08-18 11:40:00,213.42,213.42,212.66,212.71,6991.0,202.3307,202.3307,201.6102,201.6576,6991.0
2020-08-18 11:50:00,212.69,213.29,212.66,213.0,4849.0,201.6386,202.2075,201.6102,201.9325,4849.0
2020-08-18 12:00:00,213.0,213.06,212.59,212.86,4210.0,201.9325,201.9894,201.5438,201.7998,4210.0
2020-08-18 12:10:00,212.87,213.27,212.83,213.1,9085.0,201.8093,202.1885,201.7714,202.0273,9085.0
2020-08-18 12:20:00,213.17,213.35,213.1,213.23,7111.0,202.0937,202.2643,202.0273,202.1506,7111.0
2020-08-18 12:30:00,213.28,213.39,212.77,212.92,10502.0,202.198,202.3023,201.7145,201.8567,10502.0
2020-08-18 12:40:00,212.8,213.03,212.62,212.8,22455.0,201.7429,201.961,201.5723,201.7429,22455.0
2020-08-18 12:50:00,212.8,212.8,212.27,212.28,24663.0,201.7429,201.7429,201.2405,201.2499,24663.0
2020-08-18 13:00:00,212.24,212.68,212.05,212.68,9230.0,201.212,201.6292,201.0319,201.6292,9230.0
2020-08-18 13:10:00,212.7,212.7,212.12,212.2,2507.0,201.6481,201.6481,201.0983,201.1741,2507.0
2020-08-18 13:20:00,212.2,212.3,212.0,212.26,3648.0,201.1741,201.2689,200.9845,201.231,3648.0
2020-08-18 13:30:00,212.28,212.54,212.28,212.54,4986.0,201.2499,201.4964,201.2499,201.4964,4986.0
2020-08-18 13:40:00,212.52,212.92,212.44,212.7,12844.0,201.4775,201.8567,201.4016,201.6481,12844.0
2020-08-18 13:50:00,212.72,212.72,212.14,212.37,8192.0,201.6671,201.6671,201.1172,201.3353,8192.0
2020-08-18 14:00:00,212.33,212.33,211.96,212.15,7916.0,201.2973,201.2973,200.9466,201.1267,7916.0
2020-08-18 14:10:00,212.17,212.24,211.7,211.88,38490.0,201.1457,201.212,200.7001,200.8707,38490.0
2020-08-18 14:20:00,211.84,212.06,211.37,211.59,33940.0,200.8328,201.0414,200.3872,200.5958,33940.0
2020-08-18 14:30:00,211.62,211.66,211.36,211.59,14814.0,200.6242,200.6622,200.3777,200.5958,14814.0
2020-08-18 14:40:00,211.65,211.78,211.45,211.56,5749.0,200.6527,200.7759,200.4631,200.5673,5749.0
2020-08-18 14:50:00,211.63,211.82,211.6,211.6,7035.0,200.6337,200.8138,200.6053,200.6053,7035.0
2020-08-18 15:00:00,211.67,211.87,211.55,211.83,5006.0,200.6716,200.8612,200.5579,200.8233,5006.0
2020-08-18 15:10:00,211.87,212.05,211.82,211.98,6871.0,200.8612,201.0319,200.8138,200.9655,6871.0
2020-08-18 15:20:00,212.04,212.24,211.91,212.0,7312.0,201.0224,201.212,200.8992,200.9845,7312.0
2020-08-18 15:30:00,212.1,212.15,211.85,211.88,10297.0,201.0793,201.1267,200.8423,200.8707,10297.0
2020-08-18 15:40:00,211.9,212.14,211.81,211.81,15870.0,200.8897,201.1172,200.8044,200.8044,15870.0
2020-08-18 15:50:00,211.81,211.93,211.62,211.76,49243.0,200.8044,200.9181,200.6242,200.757,49243.0
2020-08-19 09:30:00,212.71,212.72,210.75,210.75,20164.0,201.6576,201.6671,199.7994,199.7994,20164.0
2020-08-19 09:40:00,210.86,212.0,210.1,210.75,11486.0,199.9037,200.9845,199.1832,199.7994,11486.0
2020-08-19 09:50:00,210.61,210.61,209.51,210.03,14065.0,199.6667,199.6667,198.6239,199.1168,14065.0
2020-08-19 10:00:00,210.12,210.53,209.63,210.03,16031.0,199.2022,199.5909,198.7376,199.1168,16031.0
2020-08-19 10:10:00,210.04,210.6,209.81,210.6,18712.0,199.1263,199.6572,198.9083,199.6572,18712.0
2020-08-19 10:20:00,210.75,210.83,210.3,210.46,6200.0,199.7994,199.8753,199.3728,199.5245,6200.0
2020-08-19 10:30:00,210.35,210.7,210.22,210.22,5045.0,199.4202,199.752,199.297,199.297,5045.0
2020-08-19 10:40:00,210.16,210.25,209.98,210.2,6751.0,199.2401,199.3254,199.0694,199.278,6751.0
2020-08-19 10:50:00,210.0,210.35,210.0,210.35,5786.0,199.0884,199.4202,199.0884,199.4202,5786.0
2020-08-19 11:00:00,210.41,210.86,210.4,210.57,30312.0,199.4771,199.9037,199.4676,199.6288,30312.0
2020-08-19 11:10:00,210.55,210.72,210.19,210.69,9388.0,199.6098,199.771,199.2685,199.7426,9388.0
2020-08-19 11:20:00,210.84,210.84,210.35,210.58,8951.0,199.8848,199.8848,199.4202,199.6383,8951.0
2020-08-19 11:30:00,210.62,210.84,210.62,210.79,5380.0,199.6762,199.8848,199.6762,199.8374,5380.0
2020-08-19 11:40:00,210.69,210.79,210.5,210.79,5050.0,199.7426,199.8374,199.5624,199.8374,5050.0
2020-08-19 11:50:00,210.93,211.13,210.9,211.03,4804.0,199.9701,200.1597,199.9416,200.0649,4804.0
2020-08-19 12:00:00,211.06,211.57,211.03,211.31,8600.0,200.0933,200.5768,200.0649,200.3303,8600.0
2020-08-19 12:10:00,211.37,211.69,211.29,211.29,5400.0,200.3872,200.6906,200.3114,200.3114,5400.0
2020-08-19 12:20:00,211.22,211.32,211.04,211.1,5874.0,200.245,200.3398,200.0744,200.1313,5874.0
2020-08-19 12:30:00,211.06,211.2,210.97,211.2,4600.0,200.0933,200.2261,200.008,200.2261,4600.0
2020-08-19 12:40:00,211.17,211.17,210.89,210.9,4333.0,200.1976,200.1976,199.9322,199.9416,4333.0
2020-08-19 12:50:00,210.95,211.34,210.95,211.25,6591.0,199.989,200.3588,199.989,200.2735,6591.0
2020-08-19 13:00:00,211.21,211.25,210.9,211.08,13170.0,200.2355,200.2735,199.9416,200.1123,13170.0
2020-08-19 13:10:00,211.07,211.41,211.07,211.21,7705.0,200.1028,200.4251,200.1028,200.2355,7705.0
2020-08-19 13:20:00,211.25,211.29,211.1,211.15,13425.0,200.2735,200.3114,200.1313,200.1787,13425.0
2020-08-19 13:30:00,211.24,211.6,211.24,211.56,9792.0,200.264,200.6053,200.264,200.5673,9792.0
2020-08-19 13:40:00,211.53,211.74,211.38,211.74,3556.0,200.5389,200.738,200.3967,200.738,3556.0
2020-08-19 13:50:00,211.67,211.91,211.55,211.89,4933.0,200.6716,200.8992,200.5579,200.8802,4933.0
2020-08-19 14:00:00,211.94,212.03,211.22,211.36,7045.0,200.9276,201.0129,200.245,200.3777,7045.0
2020-08-19 14:10:00,211.1,211.27,210.39,210.39,4600.0,200.1313,200.2924,199.4581,199.4581,4600.0
2020-08-19 14:20:00,210.32,210.39,209.49,210.07,20556.0,199.3918,199.4581,198.6049,199.1548,20556.0
2020-08-19 14:30:00,210.37,210.53,209.88,210.4,7193.0,199.4392,199.5909,198.9746,199.4676,7193.0
2020-08-19 14:40:00,210.53,210.97,210.3,210.74,16807.0,199.5909,200.008,199.3728,199.79,16807.0
2020-08-19 14:50:00,210.86,211.58,210.83,211.09,10418.0,199.9037,200.5863,199.8753,200.1218,10418.0
2020-08-19 15:00:00,211.03,211.12,210.75,210.86,10550.0,200.0649,200.1502,199.7994,199.9037,10550.0
2020-08-19 15:10:00,210.88,211.04,210.64,210.82,7799.0,199.9227,200.0744,199.6952,199.8658,7799.0
2020-08-19 15:20:00,210.69,210.98,210.39,210.57,8210.0,199.7426,200.0175,199.4581,199.6288,8210.0
2020-08-19 15:30:00,210.55,210.99,210.37,210.79,7982.0,199.6098,200.027,199.4392,199.8374,7982.0
2020-08-19 15:40:00,210.82,211.16,210.49,210.49,18710.0,199.8658,200.1881,199.5529,199.5529,18710.0
2020-08-19 15:50:00,210.05,210.72,209.81,210.72,47818.0,199.1358,199.771,198.9083,199.771,47818.0
2020-08-20 09:30:00,206.6,208.58,205.08,208.17,44018.0,195.8651,197.7422,194.424,197.3535,44018.0
2020-08-20 09:40:00,207.9,208.84,207.68,208.43,13496.0,197.0975,197.9887,196.889,197.6,13496.0
2020-08-20 09:50:00,208.48,208.76,208.2,208.48,9069.0,197.6474,197.9128,197.3819,197.6474,9069.0
2020-08-20 10:00:00,208.46,208.47,207.86,208.01,7666.0,197.6284,197.6379,197.0596,197.2018,7666.0
2020-08-20 10:10:00,208.04,208.32,207.26,207.85,8133.0,197.2302,197.4957,196.4908,197.0501,8133.0
2020-08-20 10:20:00,207.79,207.97,207.42,207.72,11974.0,196.9932,197.1639,196.6425,196.9269,11974.0
2020-08-20 10:30:00,207.73,207.84,207.11,207.17,6358.0,196.9364,197.0406,196.3486,196.4055,6358.0
2020-08-20 10:40:00,207.16,207.35,206.87,207.29,6862.0,196.396,196.5761,196.121,196.5192,6862.0
2020-08-20 10:50:00,207.36,207.67,207.27,207.4,4646.0,196.5856,196.8795,196.5003,196.6235,4646.0
2020-08-20 11:00:00,207.31,207.32,206.1,206.13,14173.0,196.5382,196.5477,195.3911,195.4195,14173.0
2020-08-20 11:10:00,206.03,206.5,205.97,206.32,15750.0,195.3247,195.7703,195.2678,195.5996,15750.0
2020-08-20 11:20:00,206.45,207.24,206.45,207.16,6919.0,195.7229,196.4718,195.7229,196.396,6919.0
2020-08-20 11:30:00,207.17,207.36,206.83,207.22,8251.0,196.4055,196.5856,196.0831,196.4529,8251.0
2020-08-20 11:40:00,207.29,207.55,207.21,207.27,13260.0,196.5192,196.7657,196.4434,196.5003,13260.0
2020-08-20 11:50:00,207.38,207.94,207.33,207.86,46445.0,196.6045,197.1354,196.5571,197.0596,46445.0
2020-08-20 12:00:00,207.81,208.08,207.55,207.8,14351.0,197.0122,197.2682,196.7657,197.0027,14351.0
2020-08-20 12:10:00,207.81,208.04,207.59,207.74,10212.0,197.0122,197.2302,196.8036,196.9458,10212.0
2020-08-20 12:20:00,207.61,207.69,207.33,207.49,10110.0,196.8226,196.8984,196.5571,196.7088,10110.0
2020-08-20 12:30:00,207.43,207.57,207.3,207.42,6778.0,196.6519,196.7847,196.5287,196.6425,6778.0
2020-08-20 12:40:00,207.4,207.46,206.81,206.85,9400.0,196.6235,196.6804,196.0642,196.1021,9400.0
2020-08-20 12:50:00,206.81,206.86,206.18,206.35,12345.0,196.0642,196.1116,195.4669,195.6281,12345.0
2020-08-20 13:00:00,206.35,206.58,206.17,206.4,14573.0,195.6281,195.8461,195.4574,195.6755,14573.0
2020-08-20 13:10:00,206.44,206.64,206.33,206.44,28095.0,195.7134,195.903,195.6091,195.7134,28095.0
2020-08-20 13:20:00,206.47,206.68,206.35,206.38,9374.0,195.7418,195.9409,195.6281,195.6565,9374.0
2020-08-20 13:30:00,206.44,206.56,206.26,206.48,10700.0,195.7134,195.8271,195.5427,195.7513,10700.0
2020-08-20 13:40:00,206.46,206.73,206.06,206.13,14199.0,195.7323,195.9883,195.3531,195.4195,14199.0
2020-08-20 13:50:00,206.09,206.46,206.0,206.37,10877.0,195.3816,195.7323,195.2962,195.647,10877.0
2020-08-20 14:00:00,206.5,206.51,206.02,206.16,13708.0,195.7703,195.7797,195.3152,195.4479,13708.0
2020-08-20 14:10:00,206.09,206.09,205.76,205.86,10825.0,195.3816,195.3816,195.0687,195.1635,10825.0
2020-08-20 14:20:00,205.89,206.7,205.63,206.34,9930.0,195.192,195.9599,194.9455,195.6186,9930.0
2020-08-20 14:30:00,206.34,206.83,206.31,206.67,17635.0,195.6186,196.0831,195.5901,195.9314,17635.0
2020-08-20 14:40:00,206.64,206.64,206.28,206.53,11570.0,195.903,195.903,195.5617,195.7987,11570.0
2020-08-20 14:50:00,206.51,206.81,206.41,206.65,6962.0,195.7797,196.0642,195.6849,195.9125,6962.0
2020-08-20 15:00:00,206.61,207.18,206.61,207.07,9900.0,195.8746,196.4149,195.8746,196.3106,9900.0
2020-08-20 15:10:00,207.03,207.08,206.52,206.52,10820.0,196.2727,196.3201,195.7892,195.7892,10820.0
2020-08-20 15:20:00,206.59,206.74,206.3,206.74,11600.0,195.8556,195.9978,195.5807,195.9978,11600.0
2020-08-20 15:30:00,206.79,207.22,206.69,207.14,12494.0,196.0452,196.4529,195.9504,196.377,12494.0
2020-08-20 15:40:00,207.07,207.45,207.04,207.37,15431.0,196.3106,196.6709,196.2822,196.5951,15431.0
2020-08-20 15:50:00,207.22,207.27,206.82,206.85,43951.0,196.4529,196.5003,196.0736,196.1021,43951.0
2020-08-21 09:30:00,206.75,206.87,203.75,203.95,65186.0,196.0073,196.121,193.1632,193.3528,65186.0
2020-08-21 09:40:00,204.0,204.3,203.4,203.67,33004.0,193.4002,193.6846,192.8313,193.0873,33004.0
2020-08-21 09:50:00,203.59,203.89,202.77,203.75,31026.0,193.0115,193.2959,192.2341,193.1632,31026.0
2020-08-21 10:00:00,203.81,203.81,202.41,202.66,16051.0,193.22,193.22,191.8928,192.1298,16051.0
2020-08-21 10:10:00,202.47,202.93,202.11,202.74,19601.0,191.9497,192.3858,191.6084,192.2056,19601.0
2020-08-21 10:20:00,202.56,203.1,202.55,202.78,11221.0,192.035,192.5469,192.0255,192.2436,11221.0
2020-08-21 10:30:00,202.78,203.69,202.61,203.64,13799.0,192.2436,193.1063,192.0824,193.0589,13799.0
2020-08-21 10:40:00,203.6,203.63,203.04,203.24,10549.0,193.021,193.0494,192.49,192.6797,10549.0
2020-08-21 10:50:00,203.29,203.68,203.1,203.39,10574.0,192.7271,193.0968,192.5469,192.8219,10574.0
2020-08-21 11:00:00,203.38,203.39,202.62,202.65,14903.0,192.8124,192.8219,192.0919,192.1203,14903.0
2020-08-21 11:10:00,202.6,202.84,202.28,202.63,9072.0,192.0729,192.3004,191.7695,192.1014,9072.0
2020-08-21 11:20:00,202.69,203.06,202.69,202.83,7762.0,192.1582,192.509,192.1582,192.291,7762.0
2020-08-21 11:30:00,202.83,203.27,202.72,202.8,9600.0,192.291,192.7081,192.1867,192.2625,9600.0
2020-08-21 11:40:00,202.86,203.0,202.68,202.97,9265.0,192.3194,192.4521,192.1488,192.4237,9265.0
2020-08-21 11:50:00,203.02,203.59,202.98,202.98,15596.0,192.4711,193.0115,192.4332,192.4332,15596.0
2020-08-21 12:00:00,203.02,203.79,202.93,203.51,6234.0,192.4711,193.2011,192.3858,192.9356,6234.0
2020-08-21 12:10:00,203.56,204.69,203.55,204.53,13157.0,192.983,194.0543,192.9735,193.9026,13157.0
2020-08-21 12:20:00,204.5,204.71,204.43,204.61,5000.0,193.8742,194.0733,193.8078,193.9785,5000.0
2020-08-21 12:30:00,204.49,204.53,204.16,204.34,6456.0,193.8647,193.9026,193.5519,193.7225,6456.0
2020-08-21 12:40:00,204.32,204.32,203.92,204.09,3098.0,193.7035,193.7035,193.3243,193.4855,3098.0
2020-08-21 12:50:00,204.05,204.05,203.77,203.89,3300.0,193.4476,193.4476,193.1821,193.2959,3300.0
2020-08-21 13:00:00,203.91,203.93,203.41,203.44,7650.0,193.3148,193.3338,192.8408,192.8693,7650.0
2020-08-21 13:10:00,203.47,203.52,203.34,203.37,4242.0,192.8977,192.9451,192.7745,192.8029,4242.0
2020-08-21 13:20:00,203.3,203.31,203.07,203.27,5316.0,192.7365,192.746,192.5185,192.7081,5316.0
2020-08-21 13:30:00,203.2,203.79,203.2,203.58,6851.0,192.6417,193.2011,192.6417,193.002,6851.0
2020-08-21 13:40:00,203.57,203.58,203.19,203.32,6525.0,192.9925,193.002,192.6323,192.7555,6525.0
2020-08-21 13:50:00,203.28,203.29,202.9,203.09,5233.0,192.7176,192.7271,192.3573,192.5375,5233.0
2020-08-21 14:00:00,203.26,203.59,203.08,203.42,4000.0,192.6986,193.0115,192.528,192.8503,4000.0
2020-08-21 14:10:00,203.49,203.56,203.12,203.19,3827.0,192.9167,192.983,192.5659,192.6323,3827.0
2020-08-21 14:20:00,203.19,203.27,203.06,203.14,3100.0,192.6323,192.7081,192.509,192.5849,3100.0
2020-08-21 14:30:00,203.12,203.44,203.1,203.1,10596.0,192.5659,192.8693,192.5469,192.5469,10596.0
2020-08-21 14:40:00,203.1,203.2,202.98,203.2,5429.0,192.5469,192.6417,192.4332,192.6417,5429.0
2020-08-21 14:50:00,203.26,203.65,203.26,203.35,6633.0,192.6986,193.0684,192.6986,192.7839,6633.0
2020-08-21 15:00:00,203.37,203.62,203.24,203.28,6036.0,192.8029,193.0399,192.6797,192.7176,6036.0
2020-08-21 15:10:00,203.21,203.27,203.01,203.19,6454.0,192.6512,192.7081,192.4616,192.6323,6454.0
2020-08-21 15:20:00,203.17,203.49,203.09,203.49,8372.0,192.6133,192.9167,192.5375,192.9167,8372.0
2020-08-21 15:30:00,203.44,203.55,203.34,203.44,10254.0,192.8693,192.9735,192.7745,192.8693,10254.0
2020-08-21 15:40:00,203.45,203.61,203.22,203.36,16252.0,192.8787,193.0304,192.6607,192.7934,16252.0
2020-08-21 15:50:00,203.41,204.22,203.35,203.99,82788.0,192.8408,193.6087,192.7839,193.3907,82788.0
2020-08-24 09:30:00,207.5,208.61,206.83,208.06,40595.0,196.7183,197.7706,196.0831,197.2492,40595.0
2020-08-24 09:40:00,208.01,208.67,207.57,208.04,27919.0,197.2018,197.8275,196.7847,197.2302,27919.0
2020-08-24 09:50:00,208.09,208.09,206.29,207.17,24363.0,197.2777,197.2777,195.5712,196.4055,24363.0
2020-08-24 10:00:00,207.28,207.7,206.58,206.58,22825.0,196.5097,196.9079,195.8461,195.8461,22825.0
2020-08-24 10:10:00,206.78,207.5,206.67,207.31,7020.0,196.0357,196.7183,195.9314,196.5382,7020.0
2020-08-24 10:20:00,207.17,207.18,206.5,206.83,9278.0,196.4055,196.4149,195.7703,196.0831,9278.0
2020-08-24 10:30:00,206.88,206.9,206.3,206.84,9503.0,196.1305,196.1495,195.5807,196.0926,9503.0
2020-08-24 10:40:00,206.81,206.87,206.26,206.38,10673.0,196.0642,196.121,195.5427,195.6565,10673.0
2020-08-24 10:50:00,206.44,206.45,205.4,205.52,21567.0,195.7134,195.7229,194.7274,194.8412,21567.0
2020-08-24 11:00:00,205.53,206.12,205.43,205.91,15592.0,194.8507,195.41,194.7559,195.2109,15592.0
2020-08-24 11:10:00,205.88,206.05,205.55,205.66,8575.0,195.1825,195.3436,194.8696,194.9739,8575.0
2020-08-24 11:20:00,205.66,205.7,205.3,205.3,4275.0,194.9739,195.0118,194.6326,194.6326,4275.0
2020-08-24 11:30:00,205.46,205.84,205.32,205.7,7452.0,194.7843,195.1446,194.6516,195.0118,7452.0
2020-08-24 11:40:00,205.7,206.48,205.7,206.39,8786.0,195.0118,195.7513,195.0118,195.666,8786.0
2020-08-24 11:50:00,206.47,206.88,206.2,206.56,15837.0,195.7418,196.1305,195.4859,195.8271,15837.0
2020-08-24 12:00:00,206.63,206.97,206.36,206.42,11169.0,195.8935,196.2158,195.6375,195.6944,11169.0
2020-08-24 12:10:00,206.53,206.67,206.26,206.48,4908.0,195.7987,195.9314,195.5427,195.7513,4908.0
2020-08-24 12:20:00,206.49,206.58,206.28,206.33,7000.0,195.7608,195.8461,195.5617,195.6091,7000.0
2020-08-24 12:30:00,206.61,206.98,206.56,206.89,7568.0,195.8746,196.2253,195.8271,196.14,7568.0
2020-08-24 12:40:00,207.0,207.1,206.74,206.83,11868.0,196.2443,196.3391,195.9978,196.0831,11868.0
2020-08-24 12:50:00,206.81,206.82,206.31,206.45,6967.0,196.0642,196.0736,195.5901,195.7229,6967.0
2020-08-24 13:00:00,206.47,207.23,206.47,206.94,10544.0,195.7418,196.4623,195.7418,196.1874,10544.0
2020-08-24 13:10:00,207.0,207.34,206.93,207.26,9693.0,196.2443,196.5666,196.1779,196.4908,9693.0
2020-08-24 13:20:00,207.34,207.49,206.72,206.72,9194.0,196.5666,196.7088,195.9788,195.9788,9194.0
2020-08-24 13:30:00,206.67,207.0,206.41,206.92,10180.0,195.9314,196.2443,195.6849,196.1684,10180.0
2020-08-24 13:40:00,207.0,207.15,206.77,206.88,10340.0,196.2443,196.3865,196.0262,196.1305,10340.0
2020-08-24 13:50:00,206.83,207.31,206.83,207.22,2400.0,196.0831,196.5382,196.0831,196.4529,2400.0
2020-08-24 14:00:00,207.1,207.32,206.99,207.15,6131.0,196.3391,196.5477,196.2348,196.3865,6131.0
2020-08-24 14:10:00,207.14,207.32,207.01,207.15,7251.0,196.377,196.5477,196.2538,196.3865,7251.0
2020-08-24 14:20:00,207.17,207.2,206.89,206.98,10470.0,196.4055,196.4339,196.14,196.2253,10470.0
2020-08-24 14:30:00,206.89,207.08,206.75,206.96,6852.0,196.14,196.3201,196.0073,196.2064,6852.0
2020-08-24 14:40:00,206.95,207.12,206.69,207.04,9771.0,196.1969,196.3581,195.9504,196.2822,9771.0
2020-08-24 14:50:00,206.98,207.02,206.61,206.68,20164.0,196.2253,196.2632,195.8746,195.9409,20164.0
2020-08-24 15:00:00,206.68,207.07,206.56,207.04,14348.0,195.9409,196.3106,195.8271,196.2822,14348.0
2020-08-24 15:10:00,207.06,207.74,206.96,207.67,15369.0,196.3012,196.9458,196.2064,196.8795,15369.0
2020-08-24 15:20:00,207.66,207.84,207.45,207.63,12188.0,196.87,197.0406,196.6709,196.8416,12188.0
2020-08-24 15:30:00,207.66,207.79,207.35,207.56,19637.0,196.87,196.9932,196.5761,196.7752,19637.0
2020-08-24 15:40:00,207.56,207.74,207.35,207.4,18588.0,196.7752,196.9458,196.5761,196.6235,18588.0
2020-08-24 15:50:00,207.46,208.45,207.43,208.44,48317.0,196.6804,197.6189,196.6519,197.6095,48317.0
2020-08-25 09:30:00,208.14,210.46,207.49,210.45,24924.0,197.3251,199.5245,196.7088,199.515,24924.0
2020-08-25 09:40:00,210.06,211.18,209.7,209.92,14594.0,199.1453,200.2071,198.804,199.0126,14594.0
2020-08-25 09:50:00,209.88,210.38,209.21,210.21,12447.0,198.9746,199.4487,198.3395,199.2875,12447.0
2020-08-25 10:00:00,210.11,210.35,208.92,209.11,10840.0,199.1927,199.4202,198.0645,198.2447,10840.0
2020-08-25 10:10:00,209.23,209.88,208.85,209.46,8218.0,198.3584,198.9746,197.9982,198.5765,8218.0
2020-08-25 10:20:00,209.52,209.52,208.19,208.19,5602.0,198.6333,198.6333,197.3725,197.3725,5602.0
2020-08-25 10:30:00,208.05,208.29,207.62,207.63,28522.0,197.2397,197.4673,196.8321,196.8416,28522.0
2020-08-25 10:40:00,207.57,207.99,207.46,207.66,16634.0,196.7847,197.1828,196.6804,196.87,16634.0
2020-08-25 10:50:00,207.54,207.86,207.33,207.49,3789.0,196.7562,197.0596,196.5571,196.7088,3789.0
2020-08-25 11:00:00,207.45,207.65,207.19,207.29,3612.0,196.6709,196.8605,196.4244,196.5192,3612.0
2020-08-25 11:10:00,207.29,207.91,207.26,207.88,15145.0,196.5192,197.107,196.4908,197.0786,15145.0
2020-08-25 11:20:00,207.9,207.98,207.52,207.97,10741.0,197.0975,197.1734,196.7373,197.1639,10741.0
2020-08-25 11:30:00,208.09,208.13,207.6,207.62,18676.0,197.2777,197.3156,196.8131,196.8321,18676.0
2020-08-25 11:40:00,207.5,208.1,207.5,207.86,17062.0,196.7183,197.2871,196.7183,197.0596,17062.0
2020-08-25 11:50:00,207.95,208.51,207.95,208.49,17404.0,197.1449,197.6758,197.1449,197.6569,17404.0
2020-08-25 12:00:00,208.48,208.65,208.32,208.51,9061.0,197.6474,197.8086,197.4957,197.6758,9061.0
2020-08-25 12:10:00,208.48,208.8,208.27,208.7,12866.0,197.6474,197.9508,197.4483,197.856,12866.0
2020-08-25 12:20:00,208.75,208.85,208.5,208.63,10876.0,197.9034,197.9982,197.6663,197.7896,10876.0
2020-08-25 12:30:00,208.67,208.77,208.46,208.77,3345.0,197.8275,197.9223,197.6284,197.9223,3345.0
2020-08-25 12:40:00,208.76,209.08,208.72,209.06,5996.0,197.9128,198.2162,197.8749,198.1972,5996.0
2020-08-25 12:50:00,209.02,209.02,208.85,208.98,6576.0,198.1593,198.1593,197.9982,198.1214,6576.0
2020-08-25 13:00:00,208.97,209.12,208.9,209.07,8194.0,198.1119,198.2541,198.0456,198.2067,8194.0
2020-08-25 13:10:00,209.06,209.6,209.02,209.43,7641.0,198.1972,198.7092,198.1593,198.548,7641.0
2020-08-25 13:20:00,209.34,209.4,208.94,209.06,5255.0,198.4627,198.5196,198.0835,198.1972,5255.0
2020-08-25 13:30:00,209.06,209.45,209.06,209.33,4871.0,198.1972,198.567,198.1972,198.4532,4871.0
2020-08-25 13:40:00,209.34,209.44,209.11,209.18,4615.0,198.4627,198.5575,198.2447,198.311,4615.0
2020-08-25 13:50:00,209.21,209.21,208.67,208.67,5300.0,198.3395,198.3395,197.8275,197.8275,5300.0
2020-08-25 14:00:00,208.78,208.98,208.68,208.93,11727.0,197.9318,198.1214,197.837,198.074,11727.0
2020-08-25 14:10:00,208.92,208.97,208.52,208.9,10934.0,198.0645,198.1119,197.6853,198.0456,10934.0
2020-08-25 14:20:00,208.86,209.07,208.81,209.07,9751.0,198.0076,198.2067,197.9602,198.2067,9751.0
2020-08-25 14:30:00,209.14,209.51,209.12,209.43,26727.0,198.2731,198.6239,198.2541,198.548,26727.0
2020-08-25 14:40:00,209.38,209.4,209.09,209.21,4909.0,198.5006,198.5196,198.2257,198.3395,4909.0
2020-08-25 14:50:00,209.2,209.39,209.06,209.39,6022.0,198.33,198.5101,198.1972,198.5101,6022.0
2020-08-25 15:00:00,209.35,209.44,209.2,209.37,7099.0,198.4722,198.5575,198.33,198.4911,7099.0
2020-08-25 15:10:00,209.32,209.5,209.26,209.45,12670.0,198.4437,198.6144,198.3869,198.567,12670.0
2020-08-25 15:20:00,209.47,209.62,209.31,209.55,21220.0,198.5859,198.7282,198.4343,198.6618,21220.0
2020-08-25 15:30:00,209.52,209.72,209.52,209.71,28373.0,198.6333,198.823,198.6333,198.8135,28373.0
2020-08-25 15:40:00,209.68,209.83,209.53,209.8,34923.0,198.785,198.9272,198.6428,198.8988,34923.0
2020-08-25 15:50:00,209.78,210.35,209.73,210.21,66362.0,198.8798,199.4202,198.8324,199.2875,66362.0
2020-08-26 09:30:00,209.77,211.05,209.59,209.94,25371.0,198.8704,200.0838,198.6997,199.0315,25371.0
2020-08-26 09:40:00,209.92,210.98,209.81,210.78,9179.0,199.0126,200.0175,198.9083,199.8279,9179.0
2020-08-26 09:50:00,210.91,211.08,210.61,210.7,15834.0,199.9511,200.1123,199.6667,199.752,15834.0
2020-08-26 10:00:00,210.58,210.6,210.07,210.45,3362.0,199.6383,199.6572,199.1548,199.515,3362.0
2020-08-26 10:10:00,210.61,210.75,209.82,210.39,8764.0,199.6667,199.7994,198.9178,199.4581,8764.0
2020-08-26 10:20:00,210.35,211.25,210.35,211.08,7105.0,199.4202,200.2735,199.4202,200.1123,7105.0
2020-08-26 10:30:00,211.0,211.0,210.46,210.58,4580.0,200.0364,200.0364,199.5245,199.6383,4580.0
2020-08-26 10:40:00,210.54,211.19,210.43,211.15,6548.0,199.6003,200.2166,199.4961,200.1787,6548.0
2020-08-26 10:50:00,211.16,211.37,210.72,210.75,7745.0,200.1881,200.3872,199.771,199.7994,7745.0
2020-08-26 11:00:00,210.91,211.21,210.63,210.82,7418.0,199.9511,200.2355,199.6857,199.8658,7418.0
2020-08-26 11:10:00,210.95,210.98,210.05,210.15,7328.0,199.989,200.0175,199.1358,199.2306,7328.0
2020-08-26 11:20:00,210.35,210.48,210.24,210.36,3791.0,199.4202,199.5435,199.3159,199.4297,3791.0
2020-08-26 11:30:00,210.37,210.45,210.2,210.21,13198.0,199.4392,199.515,199.278,199.2875,13198.0
2020-08-26 11:40:00,210.37,210.67,210.37,210.56,3270.0,199.4392,199.7236,199.4392,199.6193,3270.0
2020-08-26 11:50:00,210.51,210.77,210.3,210.68,4503.0,199.5719,199.8184,199.3728,199.7331,4503.0
2020-08-26 12:00:00,210.85,211.19,210.8,211.05,2416.0,199.8942,200.2166,199.8468,200.0838,2416.0
2020-08-26 12:10:00,211.09,211.43,211.07,211.4,5975.0,200.1218,200.4441,200.1028,200.4157,5975.0
2020-08-26 12:20:00,211.41,211.51,211.26,211.43,4568.0,200.4251,200.5199,200.2829,200.4441,4568.0
2020-08-26 12:30:00,211.38,211.57,211.18,211.18,2089.0,200.3967,200.5768,200.2071,200.2071,2089.0
2020-08-26 12:40:00,211.19,211.19,210.58,210.76,9246.0,200.2166,200.2166,199.6383,199.8089,9246.0
2020-08-26 12:50:00,210.74,210.95,210.73,210.87,5400.0,199.79,199.989,199.7805,199.9132,5400.0
2020-08-26 13:00:00,210.89,211.26,210.89,211.08,3100.0,199.9322,200.2829,199.9322,200.1123,3100.0
2020-08-26 13:10:00,211.12,211.32,211.09,211.31,2800.0,200.1502,200.3398,200.1218,200.3303,2800.0
2020-08-26 13:20:00,211.27,211.36,211.12,211.28,4714.0,200.2924,200.3777,200.1502,200.3019,4714.0
2020-08-26 13:30:00,211.25,211.73,211.25,211.53,6554.0,200.2735,200.7285,200.2735,200.5389,6554.0
2020-08-26 13:40:00,211.57,211.61,211.39,211.55,4512.0,200.5768,200.6148,200.4062,200.5579,4512.0
2020-08-26 13:50:00,211.65,211.86,211.49,211.81,4034.0,200.6527,200.8518,200.501,200.8044,4034.0
2020-08-26 14:00:00,211.79,212.25,211.72,212.21,5792.0,200.7854,201.2215,200.719,201.1836,5792.0
2020-08-26 14:10:00,212.2,212.21,211.97,212.03,4671.0,201.1741,201.1836,200.956,201.0129,4671.0
2020-08-26 14:20:00,212.09,212.18,211.94,212.14,7904.0,201.0698,201.1551,200.9276,201.1172,7904.0
2020-08-26 14:30:00,212.18,212.21,211.81,211.87,11492.0,201.1551,201.1836,200.8044,200.8612,11492.0
2020-08-26 14:40:00,211.88,212.05,211.51,211.79,8048.0,200.8707,201.0319,200.5199,200.7854,8048.0
2020-08-26 14:50:00,211.79,211.91,211.1,211.35,7991.0,200.7854,200.8992,200.1313,200.3683,7991.0
2020-08-26 15:00:00,211.29,211.76,211.18,211.73,11726.0,200.3114,200.757,200.2071,200.7285,11726.0
2020-08-26 15:10:00,211.74,212.14,211.68,212.08,6393.0,200.738,201.1172,200.6811,201.0603,6393.0
2020-08-26 15:20:00,212.15,212.46,212.03,212.35,7174.0,201.1267,201.4206,201.0129,201.3163,7174.0
2020-08-26 15:30:00,212.29,212.37,212.01,212.13,13271.0,201.2594,201.3353,200.994,201.1077,13271.0
2020-08-26 15:40:00,212.1,212.44,211.98,212.2,25111.0,201.0793,201.4016,200.9655,201.1741,25111.0
2020-08-26 15:50:00,212.26,212.66,212.11,212.21,45046.0,201.231,201.6102,201.0888,201.1836,45046.0
2020-08-27 09:30:00,213.78,214.14,209.32,209.4,37126.0,202.672,203.0133,198.4437,198.5196,37126.0
2020-08-27 09:40:00,209.74,209.87,206.67,207.18,26106.0,198.8419,198.9652,195.9314,196.4149,26106.0
2020-08-27 09:50:00,207.19,207.76,206.67,207.09,25112.0,196.4244,196.9648,195.9314,196.3296,25112.0
2020-08-27 10:00:00,206.85,207.09,205.45,206.52,31771.0,196.1021,196.3296,194.7748,195.7892,31771.0
2020-08-27 10:10:00,206.42,207.17,206.19,206.94,23435.0,195.6944,196.4055,195.4764,196.1874,23435.0
2020-08-27 10:20:00,206.89,207.7,206.76,207.7,33446.0,196.14,196.9079,196.0168,196.9079,33446.0
2020-08-27 10:30:00,207.67,207.87,206.95,207.13,16584.0,196.8795,197.0691,196.1969,196.3675,16584.0
2020-08-27 10:40:00,207.19,207.21,206.49,206.76,13179.0,196.4244,196.4434,195.7608,196.0168,13179.0
2020-08-27 10:50:00,206.66,207.47,206.44,207.39,9689.0,195.922,196.6899,195.7134,196.614,9689.0
2020-08-27 11:00:00,207.22,207.92,207.22,207.62,11728.0,196.4529,197.1165,196.4529,196.8321,11728.0
2020-08-27 11:10:00,207.65,207.65,206.73,206.91,8707.0,196.8605,196.8605,195.9883,196.159,8707.0
2020-08-27 11:20:00,206.8,206.8,206.11,206.26,6204.0,196.0547,196.0547,195.4005,195.5427,6204.0
2020-08-27 11:30:00,206.38,206.5,206.03,206.45,6639.0,195.6565,195.7703,195.3247,195.7229,6639.0
2020-08-27 11:40:00,206.47,206.76,206.42,206.64,7058.0,195.7418,196.0168,195.6944,195.903,7058.0
2020-08-27 11:50:00,206.71,206.92,206.59,206.6,11086.0,195.9694,196.1684,195.8556,195.8651,11086.0
2020-08-27 12:00:00,206.55,206.55,205.84,206.03,10791.0,195.8177,195.8177,195.1446,195.3247,10791.0
2020-08-27 12:10:00,206.02,206.09,205.62,205.63,13098.0,195.3152,195.3816,194.936,194.9455,13098.0
2020-08-27 12:20:00,205.62,206.1,205.61,205.8,5804.0,194.936,195.3911,194.9265,195.1066,5804.0
2020-08-27 12:30:00,205.8,206.0,205.36,205.52,5690.0,195.1066,195.2962,194.6895,194.8412,5690.0
2020-08-27 12:40:00,205.7,205.7,205.01,205.01,5520.0,195.0118,195.0118,194.3577,194.3577,5520.0
2020-08-27 12:50:00,205.08,205.28,204.6,204.8,26496.0,194.424,194.6137,193.969,194.1586,26496.0
2020-08-27 13:00:00,204.75,204.91,204.37,204.79,10384.0,194.1112,194.2629,193.7509,194.1491,10384.0
2020-08-27 13:10:00,204.68,204.9,203.93,204.06,19313.0,194.0448,194.2534,193.3338,193.457,19313.0
2020-08-27 13:20:00,204.0,204.68,203.83,204.6,31736.0,193.4002,194.0448,193.239,193.969,31736.0
2020-08-27 13:30:00,204.48,204.48,203.68,203.8,12839.0,193.8552,193.8552,193.0968,193.2106,12839.0
2020-08-27 13:40:00,203.91,204.06,203.77,203.85,6064.0,193.3148,193.457,193.1821,193.258,6064.0
2020-08-27 13:50:00,203.83,204.45,203.5,204.45,8073.0,193.239,193.8268,192.9261,193.8268,8073.0
2020-08-27 14:00:00,204.45,205.08,204.29,204.97,7524.0,193.8268,194.424,193.6751,194.3198,7524.0
2020-08-27 14:10:00,204.96,205.27,204.94,205.15,6432.0,194.3103,194.6042,194.2913,194.4904,6432.0
2020-08-27 14:20:00,205.12,205.25,204.8,205.12,8305.0,194.462,194.5852,194.1586,194.462,8305.0
2020-08-27 14:30:00,205.1,205.33,204.99,205.24,6104.0,194.443,194.6611,194.3387,194.5757,6104.0
2020-08-27 14:40:00,205.24,205.76,205.14,205.24,10110.0,194.5757,195.0687,194.4809,194.5757,10110.0
2020-08-27 14:50:00,205.29,205.54,204.9,205.23,7475.0,194.6231,194.8601,194.2534,194.5663,7475.0
2020-08-27 15:00:00,205.23,205.5,205.0,205.3,4557.0,194.5663,194.8222,194.3482,194.6326,4557.0
2020-08-27 15:10:00,205.45,205.54,205.25,205.43,6116.0,194.7748,194.8601,194.5852,194.7559,6116.0
2020-08-27 15:20:00,205.46,205.7,205.04,205.29,10685.0,194.7843,195.0118,194.3861,194.6231,10685.0
2020-08-27 15:30:00,205.4,205.79,205.35,205.48,8601.0,194.7274,195.0972,194.68,194.8033,8601.0
2020-08-27 15:40:00,205.48,205.54,204.71,204.95,21091.0,194.8033,194.8601,194.0733,194.3008,21091.0
2020-08-27 15:50:00,204.93,205.01,204.17,204.62,101019.0,194.2818,194.3577,193.5613,193.988,101019.0
2020-08-28 09:30:00,204.79,205.4,204.25,204.26,26807.0,194.1491,194.7274,193.6372,193.6467,26807.0
2020-08-28 09:40:00,204.42,205.79,203.97,204.02,20444.0,193.7983,195.0972,193.3717,193.4191,20444.0
2020-08-28 09:50:00,203.97,206.32,203.95,206.3,12243.0,193.3717,195.5996,193.3528,195.5807,12243.0
2020-08-28 10:00:00,206.41,206.41,205.38,205.54,24438.0,195.6849,195.6849,194.7085,194.8601,24438.0
2020-08-28 10:10:00,205.61,205.67,205.19,205.45,18959.0,194.9265,194.9834,194.5283,194.7748,18959.0
2020-08-28 10:20:00,205.4,205.74,205.09,205.12,11961.0,194.7274,195.0498,194.4335,194.462,11961.0
2020-08-28 10:30:00,205.05,205.05,204.29,204.65,22059.0,194.3956,194.3956,193.6751,194.0164,22059.0
2020-08-28 10:40:00,204.66,204.96,204.13,204.66,13777.0,194.0259,194.3103,193.5234,194.0259,13777.0
2020-08-28 10:50:00,204.72,204.81,204.28,204.37,8003.0,194.0828,194.1681,193.6656,193.7509,8003.0
2020-08-28 11:00:00,204.63,205.28,204.43,205.27,10621.0,193.9974,194.6137,193.8078,194.6042,10621.0
2020-08-28 11:10:00,205.27,205.46,205.18,205.18,6067.0,194.6042,194.7843,194.5189,194.5189,6067.0
2020-08-28 11:20:00,205.3,205.85,205.3,205.49,9944.0,194.6326,195.154,194.6326,194.8127,9944.0
2020-08-28 11:30:00,205.46,205.73,205.25,205.62,6625.0,194.7843,195.0403,194.5852,194.936,6625.0
2020-08-28 11:40:00,205.53,205.64,205.34,205.54,6382.0,194.8507,194.955,194.6705,194.8601,6382.0
2020-08-28 11:50:00,205.59,205.83,205.34,205.58,7172.0,194.9076,195.1351,194.6705,194.8981,7172.0
2020-08-28 12:00:00,205.34,205.77,205.29,205.72,4220.0,194.6705,195.0782,194.6231,195.0308,4220.0
2020-08-28 12:10:00,205.83,206.19,205.81,206.06,11588.0,195.1351,195.4764,195.1161,195.3531,11588.0
2020-08-28 12:20:00,206.1,206.35,206.02,206.25,8685.0,195.3911,195.6281,195.3152,195.5333,8685.0
2020-08-28 12:30:00,206.3,206.66,205.91,206.06,8554.0,195.5807,195.922,195.2109,195.3531,8554.0
2020-08-28 12:40:00,206.06,206.4,205.93,206.37,5003.0,195.3531,195.6755,195.2299,195.647,5003.0
2020-08-28 12:50:00,206.33,206.73,206.29,206.68,6674.0,195.6091,195.9883,195.5712,195.9409,6674.0
2020-08-28 13:00:00,206.61,206.76,206.46,206.51,9098.0,195.8746,196.0168,195.7323,195.7797,9098.0
2020-08-28 13:10:00,206.56,206.71,206.14,206.71,7090.0,195.8271,195.9694,195.429,195.9694,7090.0
2020-08-28 13:20:00,206.7,206.89,206.52,206.65,6380.0,195.9599,196.14,195.7892,195.9125,6380.0
2020-08-28 13:30:00,206.5,206.75,206.19,206.68,5022.0,195.7703,196.0073,195.4764,195.9409,5022.0
2020-08-28 13:40:00,206.84,207.26,206.84,207.1,6880.0,196.0926,196.4908,196.0926,196.3391,6880.0
2020-08-28 13:50:00,207.1,207.35,207.01,207.33,3305.0,196.3391,196.5761,196.2538,196.5571,3305.0
2020-08-28 14:00:00,207.36,207.78,207.32,207.76,15143.0,196.5856,196.9838,196.5477,196.9648,15143.0
2020-08-28 14:10:00,207.75,207.94,207.47,207.86,7350.0,196.9553,197.1354,196.6899,197.0596,7350.0
2020-08-28 14:20:00,207.86,208.06,207.84,207.91,13662.0,197.0596,197.2492,197.0406,197.107,13662.0
2020-08-28 14:30:00,208.0,208.14,207.8,207.99,9600.0,197.1923,197.3251,197.0027,197.1828,9600.0
2020-08-28 14:40:00,207.98,208.26,207.88,208.15,5500.0,197.1734,197.4388,197.0786,197.3345,5500.0
2020-08-28 14:50:00,208.18,208.23,207.83,207.83,5239.0,197.363,197.4104,197.0312,197.0312,5239.0
2020-08-28 15:00:00,207.92,208.34,207.77,208.2,6850.0,197.1165,197.5147,196.9743,197.3819,6850.0
2020-08-28 15:10:00,208.16,208.62,208.15,208.53,19427.0,197.344,197.7801,197.3345,197.6948,19427.0
2020-08-28 15:20:00,208.44,208.46,208.2,208.28,10385.0,197.6095,197.6284,197.3819,197.4578,10385.0
2020-08-28 15:30:00,208.24,208.58,208.22,208.4,22067.0,197.4199,197.7422,197.4009,197.5715,22067.0
2020-08-28 15:40:00,208.42,208.77,208.42,208.62,19104.0,197.5905,197.9223,197.5905,197.7801,19104.0
2020-08-28 15:50:00,208.56,208.92,208.47,208.57,45491.0,197.7232,198.0645,197.6379,197.7327,45491.0
2020-08-31 09:30:00,207.78,208.11,206.13,206.59,26507.0,196.9838,197.2966,195.4195,195.8556,26507.0
2020-08-31 09:40:00,206.64,206.64,205.47,205.79,11777.0,195.903,195.903,194.7938,195.0972,11777.0
2020-08-31 09:50:00,205.82,205.86,205.19,205.86,10486.0,195.1256,195.1635,194.5283,195.1635,10486.0
2020-08-31 10:00:00,205.75,205.92,204.46,205.27,32474.0,195.0592,195.2204,193.8363,194.6042,32474.0
2020-08-31 10:10:00,205.19,205.28,204.49,204.6,10514.0,194.5283,194.6137,193.8647,193.969,10514.0
2020-08-31 10:20:00,204.62,204.68,204.11,204.36,12443.0,193.988,194.0448,193.5045,193.7415,12443.0
2020-08-31 10:30:00,204.45,204.81,204.36,204.37,18740.0,193.8268,194.1681,193.7415,193.7509,18740.0
2020-08-31 10:40:00,204.45,205.11,204.42,205.07,22700.0,193.8268,194.4525,193.7983,194.4146,22700.0
2020-08-31 10:50:00,204.91,205.52,204.84,205.46,5000.0,194.2629,194.8412,194.1965,194.7843,5000.0
2020-08-31 11:00:00,205.38,205.63,204.75,204.76,10113.0,194.7085,194.9455,194.1112,194.1207,10113.0
2020-08-31 11:10:00,204.71,204.85,204.4,204.51,10115.0,194.0733,194.206,193.7794,193.8837,10115.0
2020-08-31 11:20:00,204.52,204.55,203.98,204.17,6239.0,193.8931,193.9216,193.3812,193.5613,6239.0
2020-08-31 11:30:00,204.2,204.66,203.98,204.66,5300.0,193.5898,194.0259,193.3812,194.0259,5300.0
2020-08-31 11:40:00,204.62,204.78,204.29,204.72,7180.0,193.988,194.1396,193.6751,194.0828,7180.0
2020-08-31 11:50:00,204.7,205.05,204.67,204.96,5200.0,194.0638,194.3956,194.0354,194.3103,5200.0
2020-08-31 12:00:00,204.93,205.77,204.93,205.76,7738.0,194.2818,195.0782,194.2818,195.0687,7738.0
2020-08-31 12:10:00,205.81,206.01,205.7,205.86,13272.0,195.1161,195.3057,195.0118,195.1635,13272.0
2020-08-31 12:20:00,205.92,206.07,205.81,205.94,7100.0,195.2204,195.3626,195.1161,195.2394,7100.0
2020-08-31 12:30:00,205.98,206.2,205.89,206.04,8707.0,195.2773,195.4859,195.192,195.3342,8707.0
2020-08-31 12:40:00,206.0,206.04,205.48,205.49,16202.0,195.2962,195.3342,194.8033,194.8127,16202.0
2020-08-31 12:50:00,205.46,206.2,205.46,206.11,4456.0,194.7843,195.4859,194.7843,195.4005,4456.0
2020-08-31 13:00:00,206.17,206.42,206.14,206.14,5036.0,195.4574,195.6944,195.429,195.429,5036.0
2020-08-31 13:10:00,206.13,206.35,205.98,206.32,4562.0,195.4195,195.6281,195.2773,195.5996,4562.0
2020-08-31 13:20:00,206.23,206.26,205.93,206.1,7715.0,195.5143,195.5427,195.2299,195.3911,7715.0
2020-08-31 13:30:00,206.13,206.33,206.12,206.27,5800.0,195.4195,195.6091,195.41,195.5522,5800.0
2020-08-31 13:40:00,206.25,206.65,206.14,206.62,3648.0,195.5333,195.9125,195.429,195.884,3648.0
2020-08-31 13:50:00,206.64,206.79,206.51,206.55,5667.0,195.903,196.0452,195.7797,195.8177,5667.0
2020-08-31 14:00:00,206.56,206.56,206.13,206.23,5750.0,195.8271,195.8271,195.4195,195.5143,5750.0
2020-08-31 14:10:00,206.26,206.65,206.26,206.56,4528.0,195.5427,195.9125,195.5427,195.8271,4528.0
2020-08-31 14:20:00,206.61,206.61,206.09,206.09,14640.0,195.8746,195.8746,195.3816,195.3816,14640.0
2020-08-31 14:30:00,206.04,206.29,205.76,206.01,6489.0,195.3342,195.5712,195.0687,195.3057,6489.0
2020-08-31 14:40:00,206.03,206.18,205.97,205.97,5424.0,195.3247,195.4669,195.2678,195.2678,5424.0
2020-08-31 14:50:00,206.01,206.03,205.77,205.82,5361.0,195.3057,195.3247,195.0782,195.1256,5361.0
2020-08-31 15:00:00,205.8,205.83,205.35,205.82,7280.0,195.1066,195.1351,194.68,195.1256,7280.0
2020-08-31 15:10:00,205.87,205.87,205.17,205.17,15095.0,195.173,195.173,194.5094,194.5094,15095.0
2020-08-31 15:20:00,205.29,205.3,204.8,205.2,11009.0,194.6231,194.6326,194.1586,194.5378,11009.0
2020-08-31 15:30:00,205.24,205.33,205.06,205.28,5919.0,194.5757,194.6611,194.4051,194.6137,5919.0
2020-08-31 15:40:00,205.36,205.67,205.23,205.53,9752.0,194.6895,194.9834,194.5663,194.8507,9752.0
2020-08-31 15:50:00,205.54,205.57,204.94,204.96,72706.0,194.8601,194.8886,194.2913,194.3103,72706.0
2020-09-01 09:30:00,205.89,206.62,204.51,204.76,24301.0,195.192,195.884,193.8837,194.1207,24301.0
2020-09-01 09:40:00,204.87,207.16,204.66,207.07,17534.0,194.225,196.396,194.0259,196.3106,17534.0
2020-09-01 09:50:00,206.96,207.25,206.34,206.34,7935.0,196.2064,196.4813,195.6186,195.6186,7935.0
2020-09-01 10:00:00,206.56,207.65,206.55,207.63,8629.0,195.8271,196.8605,195.8177,196.8416,8629.0
2020-09-01 10:10:00,207.62,207.87,207.15,207.76,6155.0,196.8321,197.0691,196.3865,196.9648,6155.0
2020-09-01 10:20:00,207.55,208.18,207.43,207.95,6716.0,196.7657,197.363,196.6519,197.1449,6716.0
2020-09-01 10:30:00,207.86,208.41,207.67,208.3,8298.0,197.0596,197.581,196.8795,197.4767,8298.0
2020-09-01 10:40:00,208.22,208.49,207.68,207.68,12598.0,197.4009,197.6569,196.889,196.889,12598.0
2020-09-01 10:50:00,207.68,207.76,206.55,206.6,7275.0,196.889,196.9648,195.8177,195.8651,7275.0
2020-09-01 11:00:00,206.54,206.66,206.17,206.25,9778.0,195.8082,195.922,195.4574,195.5333,9778.0
2020-09-01 11:10:00,206.22,206.31,205.79,205.79,12470.0,195.5048,195.5901,195.0972,195.0972,12470.0
2020-09-01 11:20:00,205.84,206.17,205.29,205.86,24906.0,195.1446,195.4574,194.6231,195.1635,24906.0
2020-09-01 11:30:00,205.91,206.05,205.66,206.01,21981.0,195.2109,195.3436,194.9739,195.3057,21981.0
2020-09-01 11:40:00,206.02,206.05,205.65,205.98,11404.0,195.3152,195.3436,194.9644,195.2773,11404.0
2020-09-01 11:50:00,205.97,206.05,205.54,205.55,14870.0,195.2678,195.3436,194.8601,194.8696,14870.0
2020-09-01 12:00:00,205.59,206.0,205.59,205.88,6906.0,194.9076,195.2962,194.9076,195.1825,6906.0
2020-09-01 12:10:00,205.85,206.21,205.84,206.1,7999.0,195.154,195.4953,195.1446,195.3911,7999.0
2020-09-01 12:20:00,206.12,206.48,206.04,206.35,8624.0,195.41,195.7513,195.3342,195.6281,8624.0
2020-09-01 12:30:00,206.4,206.54,206.3,206.32,3700.0,195.6755,195.8082,195.5807,195.5996,3700.0
2020-09-01 12:40:00,206.35,206.59,206.2,206.29,7034.0,195.6281,195.8556,195.4859,195.5712,7034.0
2020-09-01 12:50:00,206.19,206.62,206.17,206.54,3100.0,195.4764,195.884,195.4574,195.8082,3100.0
2020-09-01 13:00:00,206.54,206.69,206.35,206.69,3612.0,195.8082,195.9504,195.6281,195.9504,3612.0
2020-09-01 13:10:00,206.66,206.74,206.51,206.66,4993.0,195.922,195.9978,195.7797,195.922,4993.0
2020-09-01 13:20:00,206.55,206.7,206.5,206.62,4915.0,195.8177,195.9599,195.7703,195.884,4915.0
2020-09-01 13:30:00,206.7,206.7,206.5,206.62,2767.0,195.9599,195.9599,195.7703,195.884,2767.0
2020-09-01 13:40:00,206.58,206.9,206.57,206.81,4435.0,195.8461,196.1495,195.8366,196.0642,4435.0
2020-09-01 13:50:00,206.77,206.91,206.69,206.87,5044.0,196.0262,196.159,195.9504,196.121,5044.0
2020-09-01 14:00:00,206.82,206.82,206.61,206.66,4300.0,196.0736,196.0736,195.8746,195.922,4300.0
2020-09-01 14:10:00,206.76,206.98,206.72,206.93,2226.0,196.0168,196.2253,195.9788,196.1779,2226.0
2020-09-01 14:20:00,206.93,207.19,206.9,207.02,5004.0,196.1779,196.4244,196.1495,196.2632,5004.0
2020-09-01 14:30:00,206.97,207.02,206.48,206.68,3542.0,196.2158,196.2632,195.7513,195.9409,3542.0
2020-09-01 14:40:00,206.82,206.82,206.66,206.66,3845.0,196.0736,196.0736,195.922,195.922,3845.0
2020-09-01 14:50:00,206.7,206.99,206.7,206.91,7060.0,195.9599,196.2348,195.9599,196.159,7060.0
2020-09-01 15:00:00,206.98,207.15,206.96,207.06,4271.0,196.2253,196.3865,196.2064,196.3012,4271.0
2020-09-01 15:10:00,207.06,207.11,206.9,207.06,4746.0,196.3012,196.3486,196.1495,196.3012,4746.0
2020-09-01 15:20:00,207.03,207.43,207.01,207.01,12673.0,196.2727,196.6519,196.2538,196.2538,12673.0
2020-09-01 15:30:00,207.01,207.01,206.72,206.73,7897.0,196.2538,196.2538,195.9788,195.9883,7897.0
2020-09-01 15:40:00,206.85,207.21,206.83,206.83,6955.0,196.1021,196.4434,196.0831,196.0831,6955.0
2020-09-01 15:50:00,206.87,208.2,206.83,208.12,45118.0,196.121,197.3819,196.0831,197.3061,45118.0
2020-09-02 09:30:00,211.32,211.99,209.0,211.79,47810.0,200.3398,200.975,198.1404,200.7854,47810.0
2020-09-02 09:40:00,211.59,211.84,211.05,211.52,13351.0,200.5958,200.8328,200.0838,200.5294,13351.0
2020-09-02 09:50:00,211.46,212.08,211.0,211.65,26557.0,200.4725,201.0603,200.0364,200.6527,26557.0
2020-09-02 10:00:00,211.92,213.3,211.84,213.3,24628.0,200.9086,202.2169,200.8328,202.2169,24628.0
2020-09-02 10:10:00,213.13,214.64,213.01,214.63,20942.0,202.0558,203.4873,201.942,203.4778,20942.0
2020-09-02 10:20:00,214.54,214.54,213.13,213.45,11198.0,203.3925,203.3925,202.0558,202.3591,11198.0
2020-09-02 10:30:00,213.32,213.57,212.44,212.46,11994.0,202.2359,202.4729,201.4016,201.4206,11994.0
2020-09-02 10:40:00,212.48,213.27,212.48,213.27,4897.0,201.4395,202.1885,201.4395,202.1885,4897.0
2020-09-02 10:50:00,213.45,214.68,213.45,214.0,17824.0,202.3591,203.5252,202.3591,202.8806,17824.0
2020-09-02 11:00:00,214.0,214.03,212.26,212.28,7589.0,202.8806,202.909,201.231,201.2499,7589.0
2020-09-02 11:10:00,212.16,213.05,212.16,212.58,19890.0,201.1362,201.9799,201.1362,201.5344,19890.0
2020-09-02 11:20:00,212.66,213.33,212.36,212.4,4750.0,201.6102,202.2454,201.3258,201.3637,4750.0
2020-09-02 11:30:00,212.36,212.93,211.52,211.56,11749.0,201.3258,201.8662,200.5294,200.5673,11749.0
2020-09-02 11:40:00,211.56,212.74,211.47,212.73,10800.0,200.5673,201.686,200.482,201.6766,10800.0
2020-09-02 11:50:00,212.83,212.93,212.33,212.73,11424.0,201.7714,201.8662,201.2973,201.6766,11424.0
2020-09-02 12:00:00,212.66,212.67,211.98,211.98,8973.0,201.6102,201.6197,200.9655,200.9655,8973.0
2020-09-02 12:10:00,212.01,213.12,212.01,213.08,18553.0,200.994,202.0463,200.994,202.0084,18553.0
2020-09-02 12:20:00,213.13,213.22,212.71,212.83,19673.0,202.0558,202.1411,201.6576,201.7714,19673.0
2020-09-02 12:30:00,212.79,213.2,212.75,213.05,7281.0,201.7334,202.1221,201.6955,201.9799,7281.0
2020-09-02 12:40:00,213.12,213.53,213.12,213.28,3737.0,202.0463,202.435,202.0463,202.198,3737.0
2020-09-02 12:50:00,213.29,213.31,213.08,213.21,5200.0,202.2075,202.2264,202.0084,202.1316,5200.0
2020-09-02 13:00:00,213.21,213.24,212.91,213.15,4068.0,202.1316,202.1601,201.8472,202.0747,4068.0
2020-09-02 13:10:00,213.14,213.65,212.86,213.27,19615.0,202.0653,202.5488,201.7998,202.1885,19615.0
2020-09-02 13:20:00,213.18,213.29,212.98,213.22,5408.0,202.1032,202.2075,201.9136,202.1411,5408.0
2020-09-02 13:30:00,213.18,213.49,212.95,213.08,9488.0,202.1032,202.3971,201.8851,202.0084,9488.0
2020-09-02 13:40:00,213.08,213.57,213.03,213.42,10792.0,202.0084,202.4729,201.961,202.3307,10792.0
2020-09-02 13:50:00,213.48,213.67,213.34,213.43,13083.0,202.3876,202.5677,202.2549,202.3402,13083.0
2020-09-02 14:00:00,213.43,213.74,213.26,213.7,20188.0,202.3402,202.6341,202.179,202.5962,20188.0
2020-09-02 14:10:00,213.76,213.91,213.39,213.89,6529.0,202.653,202.7952,202.3023,202.7763,6529.0
2020-09-02 14:20:00,213.96,214.02,213.74,213.95,6220.0,202.8426,202.8995,202.6341,202.8332,6220.0
2020-09-02 14:30:00,213.97,214.32,213.92,214.09,7418.0,202.8521,203.1839,202.8047,202.9659,7418.0
2020-09-02 14:40:00,214.04,214.23,213.95,214.06,10336.0,202.9185,203.0986,202.8332,202.9374,10336.0
2020-09-02 14:50:00,214.07,214.69,213.98,214.69,26422.0,202.9469,203.5347,202.8616,203.5347,26422.0
2020-09-02 15:00:00,214.68,214.83,214.48,214.77,7542.0,203.5252,203.6674,203.3356,203.6106,7542.0
2020-09-02 15:10:00,214.81,216.0,214.78,215.96,34086.0,203.6485,204.7766,203.62,204.7387,34086.0
2020-09-02 15:20:00,216.0,216.0,215.56,215.59,18201.0,204.7766,204.7766,204.3595,204.388,18201.0
2020-09-02 15:30:00,215.6,215.68,215.23,215.62,16043.0,204.3974,204.4733,204.0467,204.4164,16043.0
2020-09-02 15:40:00,215.6,216.17,215.5,215.78,48595.0,204.3974,204.9378,204.3026,204.5681,48595.0
2020-09-02 15:50:00,215.56,215.85,215.3,215.55,89619.0,204.3595,204.6344,204.113,204.35,89619.0
2020-09-03 09:30:00,213.27,214.04,211.29,211.67,52868.0,202.1885,202.9185,200.3114,200.6716,52868.0
2020-09-03 09:40:00,211.29,211.35,208.63,210.11,32440.0,200.3114,200.3683,197.7896,199.1927,32440.0
2020-09-03 09:50:00,210.18,210.95,209.05,210.91,36934.0,199.2591,199.989,198.1878,199.9511,36934.0
2020-09-03 10:00:00,210.98,211.17,209.28,209.31,29462.0,200.0175,200.1976,198.4058,198.4343,29462.0
2020-09-03 10:10:00,209.53,209.56,207.65,208.0,45099.0,198.6428,198.6713,196.8605,197.1923,45099.0
2020-09-03 10:20:00,208.02,208.09,206.81,207.2,22234.0,197.2113,197.2777,196.0642,196.4339,22234.0
2020-09-03 10:30:00,207.54,208.67,207.07,207.3,16717.0,196.7562,197.8275,196.3106,196.5287,16717.0
2020-09-03 10:40:00,207.62,208.1,206.44,207.01,23551.0,196.8321,197.2871,195.7134,196.2538,23551.0
2020-09-03 10:50:00,207.45,208.71,207.2,208.29,10370.0,196.6709,197.8654,196.4339,197.4673,10370.0
2020-09-03 11:00:00,208.18,208.33,206.62,207.02,13961.0,197.363,197.5052,195.884,196.2632,13961.0
2020-09-03 11:10:00,206.95,207.4,205.0,205.2,22157.0,196.1969,196.6235,194.3482,194.5378,22157.0
2020-09-03 11:20:00,204.95,206.64,204.89,206.51,25336.0,194.3008,195.903,194.2439,195.7797,25336.0
2020-09-03 11:30:00,206.49,206.99,205.56,206.95,12794.0,195.7608,196.2348,194.8791,196.1969,12794.0
2020-09-03 11:40:00,207.06,208.35,207.01,207.76,16520.0,196.3012,197.5241,196.2538,196.9648,16520.0
2020-09-03 11:50:00,207.77,208.4,206.74,206.9,11027.0,196.9743,197.5715,195.9978,196.1495,11027.0
2020-09-03 12:00:00,206.91,207.17,205.44,205.68,15822.0,196.159,196.4055,194.7653,194.9929,15822.0
2020-09-03 12:10:00,205.85,206.2,205.5,205.75,11422.0,195.154,195.4859,194.8222,195.0592,11422.0
2020-09-03 12:20:00,205.39,205.51,204.77,204.79,8972.0,194.7179,194.8317,194.1302,194.1491,8972.0
2020-09-03 12:30:00,204.71,205.05,203.81,204.38,8562.0,194.0733,194.3956,193.22,193.7604,8562.0
2020-09-03 12:40:00,204.56,205.1,203.6,203.6,14171.0,193.9311,194.443,193.021,193.021,14171.0
2020-09-03 12:50:00,203.75,204.02,203.26,203.31,8226.0,193.1632,193.4191,192.6986,192.746,8226.0
2020-09-03 13:00:00,203.36,203.47,202.15,203.19,19059.0,192.7934,192.8977,191.6463,192.6323,19059.0
2020-09-03 13:10:00,203.56,203.85,203.0,203.0,41242.0,192.983,193.258,192.4521,192.4521,41242.0
2020-09-03 13:20:00,203.04,204.36,202.93,204.33,11866.0,192.49,193.7415,192.3858,193.713,11866.0
2020-09-03 13:30:00,204.27,204.27,202.51,202.72,36045.0,193.6561,193.6561,191.9876,192.1867,36045.0
2020-09-03 13:40:00,202.56,203.26,202.27,202.31,27156.0,192.035,192.6986,191.7601,191.798,27156.0
2020-09-03 13:50:00,202.35,203.13,202.0,202.56,51980.0,191.8359,192.5754,191.5041,192.035,51980.0
2020-09-03 14:00:00,202.45,203.16,202.4,202.82,8932.0,191.9307,192.6038,191.8833,192.2815,8932.0
2020-09-03 14:10:00,203.06,203.21,201.82,202.12,15703.0,192.509,192.6512,191.3334,191.6179,15703.0
2020-09-03 14:20:00,202.22,202.65,201.94,202.65,7645.0,191.7127,192.1203,191.4472,192.1203,7645.0
2020-09-03 14:30:00,202.65,203.2,202.2,203.03,11301.0,192.1203,192.6417,191.6937,192.4806,11301.0
2020-09-03 14:40:00,202.53,202.53,201.79,202.05,6642.0,192.0065,192.0065,191.305,191.5515,6642.0
2020-09-03 14:50:00,202.04,202.29,201.48,201.48,10708.0,191.542,191.779,191.0111,191.0111,10708.0
2020-09-03 15:00:00,201.59,201.84,200.88,201.3,44203.0,191.1154,191.3524,190.4423,190.8405,44203.0
2020-09-03 15:10:00,201.1,201.67,200.81,201.31,32804.0,190.6509,191.1912,190.3759,190.8499,32804.0
2020-09-03 15:20:00,201.21,201.64,200.61,201.22,16819.0,190.7551,191.1628,190.1863,190.7646,16819.0
2020-09-03 15:30:00,201.1,201.63,200.71,201.22,26948.0,190.6509,191.1533,190.2811,190.7646,26948.0
2020-09-03 15:40:00,201.12,201.85,200.75,200.75,32230.0,190.6698,191.3619,190.319,190.319,32230.0
2020-09-03 15:50:00,200.73,201.69,200.25,201.4,137265.0,190.3001,191.2102,189.845,190.9353,137265.0
2020-09-04 09:30:00,199.84,200.43,196.13,196.54,90752.0,189.4563,190.0157,185.9391,186.3278,90752.0
2020-09-04 09:40:00,196.53,197.39,194.29,195.44,68484.0,186.3183,187.1336,184.1947,185.2849,68484.0
2020-09-04 09:50:00,195.38,196.3,194.55,194.68,28859.0,185.2281,186.1003,184.4412,184.5644,28859.0
2020-09-04 10:00:00,194.86,195.58,193.63,194.0,56155.0,184.7351,185.4177,183.569,183.9198,56155.0
2020-09-04 10:10:00,193.87,194.29,191.28,191.42,35579.0,183.7965,184.1947,181.3411,181.4738,35579.0
2020-09-04 10:20:00,191.45,192.17,190.74,190.85,24059.0,181.5023,182.1849,180.8292,180.9334,24059.0
2020-09-04 10:30:00,191.24,191.42,189.14,190.02,26946.0,181.3032,181.4738,179.3123,180.1466,26946.0
2020-09-04 10:40:00,189.92,189.92,186.78,189.21,41642.0,180.0518,180.0518,177.0749,179.3787,41642.0
2020-09-04 10:50:00,188.94,190.14,188.21,189.53,32909.0,179.1227,180.2603,178.4306,179.682,32909.0
2020-09-04 11:00:00,189.52,190.5,188.74,189.08,69119.0,179.6725,180.6016,178.9331,179.2554,69119.0
2020-09-04 11:10:00,189.17,190.13,188.83,189.23,33851.0,179.3407,180.2509,179.0184,179.3976,33851.0
2020-09-04 11:20:00,189.23,190.06,188.38,189.35,28386.0,179.3976,180.1845,178.5918,179.5114,28386.0
2020-09-04 11:30:00,189.71,191.4,189.58,191.37,31626.0,179.8527,181.4549,179.7294,181.4264,31626.0
2020-09-04 11:40:00,191.36,192.72,190.99,192.67,56035.0,181.4169,182.7063,181.0662,182.6589,56035.0
2020-09-04 11:50:00,192.69,193.8,192.35,193.8,33537.0,182.6778,183.7302,182.3555,183.7302,33537.0
2020-09-04 12:00:00,193.98,194.44,193.83,194.02,76889.0,183.9008,184.3369,183.7586,183.9387,76889.0
2020-09-04 12:10:00,194.12,194.32,192.82,193.25,26313.0,184.0335,184.2231,182.8011,183.2087,26313.0
2020-09-04 12:20:00,193.33,194.64,193.25,194.31,45165.0,183.2846,184.5265,183.2087,184.2137,45165.0
2020-09-04 12:30:00,194.23,195.23,194.17,194.84,30010.0,184.1378,185.0859,184.0809,184.7161,30010.0
2020-09-04 12:40:00,194.89,195.43,194.04,194.08,29755.0,184.7635,185.2755,183.9577,183.9956,29755.0
2020-09-04 12:50:00,194.14,194.78,193.83,194.52,14711.0,184.0525,184.6592,183.7586,184.4127,14711.0
2020-09-04 13:00:00,194.46,194.46,193.56,193.87,15896.0,184.3559,184.3559,183.5026,183.7965,15896.0
2020-09-04 13:10:00,193.9,194.01,192.93,193.07,17935.0,183.825,183.9292,182.9054,183.0381,17935.0
2020-09-04 13:20:00,193.01,193.55,192.93,193.14,14577.0,182.9812,183.4931,182.9054,183.1045,14577.0
2020-09-04 13:30:00,192.95,193.58,192.38,193.58,17041.0,182.9243,183.5216,182.3839,183.5216,17041.0
2020-09-04 13:40:00,193.7,196.0,193.09,193.97,15978.0,183.6354,185.8158,183.057,183.8913,15978.0
2020-09-04 13:50:00,193.66,194.35,193.22,194.22,10366.0,183.5974,184.2516,183.1803,184.1283,10366.0
2020-09-04 14:00:00,194.2,194.37,193.43,193.62,8237.0,184.1094,184.2705,183.3794,183.5595,8237.0
2020-09-04 14:10:00,193.59,194.2,193.37,194.07,5439.0,183.5311,184.1094,183.3225,183.9861,5439.0
2020-09-04 14:20:00,194.04,194.76,193.75,194.57,10472.0,183.9577,184.6403,183.6828,184.4601,10472.0
2020-09-04 14:30:00,194.52,195.26,194.17,195.26,12487.0,184.4127,185.1143,184.0809,185.1143,12487.0
2020-09-04 14:40:00,195.25,196.7,195.25,196.0,15039.0,185.1048,186.4795,185.1048,185.8158,15039.0
2020-09-04 14:50:00,195.96,196.9,195.84,196.83,10780.0,185.7779,186.6691,185.6642,186.6027,10780.0
2020-09-04 15:00:00,196.6,196.81,196.13,196.49,11267.0,186.3847,186.5838,185.9391,186.2804,11267.0
2020-09-04 15:10:00,196.39,197.38,195.69,197.32,26366.0,186.1856,187.1241,185.522,187.0673,26366.0
2020-09-04 15:20:00,197.25,198.23,197.24,197.59,25550.0,187.0009,187.93,186.9914,187.3232,25550.0
2020-09-04 15:30:00,197.52,197.61,195.76,195.8,54612.0,187.2569,187.3422,185.5883,185.6262,54612.0
2020-09-04 15:40:00,195.72,195.9,193.89,193.89,63689.0,185.5504,185.721,183.8155,183.8155,63689.0
2020-09-04 15:50:00,193.78,194.71,192.84,193.38,227643.0,183.7112,184.5929,182.82,183.332,227643.0
2020-09-08 09:30:00,181.19,182.67,179.1,181.27,160312.0,171.7754,173.1785,169.794,171.8512,160312.0
2020-09-08 09:40:00,180.68,180.7,178.0,179.79,99489.0,171.2919,171.3108,168.7511,170.4481,99489.0
2020-09-08 09:50:00,179.7,181.28,179.52,180.16,96595.0,170.3628,171.8607,170.1921,170.7989,96595.0
2020-09-08 10:00:00,180.17,180.87,179.75,180.63,34017.0,170.8084,171.472,170.4102,171.2445,34017.0
2020-09-08 10:10:00,180.63,180.92,180.31,180.5,39342.0,171.2445,171.5194,170.9411,171.1212,39342.0
2020-09-08 10:20:00,180.52,180.83,179.93,180.4,54112.0,171.1402,171.4341,170.5808,171.0264,54112.0
2020-09-08 10:30:00,180.29,180.43,178.89,179.46,49550.0,170.9221,171.0549,169.5949,170.1353,49550.0
2020-09-08 10:40:00,179.69,179.92,178.26,178.51,49827.0,170.3533,170.5714,168.9976,169.2346,49827.0
2020-09-08 10:50:00,178.29,179.36,178.29,178.44,32334.0,169.0261,170.0405,169.0261,169.1683,32334.0
2020-09-08 11:00:00,178.36,178.57,177.64,178.2,35226.0,169.0924,169.2915,168.4098,168.9407,35226.0
2020-09-08 11:10:00,178.25,178.43,177.65,177.91,27501.0,168.9881,169.1588,168.4193,168.6658,27501.0
2020-09-08 11:20:00,177.81,177.9,176.93,177.25,21359.0,168.571,168.6563,167.7367,168.0401,21359.0
2020-09-08 11:30:00,177.18,177.47,176.05,176.06,42210.0,167.9737,168.2487,166.9024,166.9119,42210.0
2020-09-08 11:40:00,176.15,176.92,175.84,176.74,36595.0,166.9973,167.7272,166.7034,167.5566,36595.0
2020-09-08 11:50:00,176.71,176.99,175.74,176.72,65685.0,167.5282,167.7936,166.6086,167.5376,65685.0
2020-09-08 12:00:00,176.6,177.2,176.47,176.78,32250.0,167.4239,167.9927,167.3006,167.5945,32250.0
2020-09-08 12:10:00,176.79,177.28,176.47,177.07,32440.0,167.604,168.0685,167.3006,167.8694,32440.0
2020-09-08 12:20:00,177.07,177.65,176.75,176.95,33558.0,167.8694,168.4193,167.5661,167.7557,33558.0
2020-09-08 12:30:00,176.79,177.61,176.72,177.35,19736.0,167.604,168.3814,167.5376,168.1349,19736.0
2020-09-08 12:40:00,177.34,177.69,177.07,177.65,22973.0,168.1254,168.4572,167.8694,168.4193,22973.0
2020-09-08 12:50:00,177.6,178.15,177.42,178.15,108192.0,168.3719,168.8933,168.2013,168.8933,108192.0
2020-09-08 13:00:00,178.1,178.2,176.8,176.89,17200.0,168.8459,168.9407,167.6135,167.6988,17200.0
2020-09-08 13:10:00,176.7,177.84,176.69,177.76,22152.0,167.5187,168.5994,167.5092,168.5236,22152.0
2020-09-08 13:20:00,177.7,177.89,177.4,177.66,15000.0,168.4667,168.6468,168.1823,168.4288,15000.0
2020-09-08 13:30:00,177.59,178.24,177.44,178.1,25781.0,168.3624,168.9787,168.2202,168.8459,25781.0
2020-09-08 13:40:00,178.03,178.57,177.83,178.56,30141.0,168.7796,169.2915,168.59,169.282,30141.0
2020-09-08 13:50:00,178.53,178.53,177.73,177.76,21718.0,169.2536,169.2536,168.4952,168.5236,21718.0
2020-09-08 14:00:00,177.81,178.01,176.84,176.99,25183.0,168.571,168.7606,167.6514,167.7936,25183.0
2020-09-08 14:10:00,176.99,177.16,176.28,176.36,19893.0,167.7936,167.9548,167.1205,167.1963,19893.0
2020-09-08 14:20:00,176.45,176.76,175.95,176.03,28035.0,167.2817,167.5756,166.8076,166.8835,28035.0
2020-09-08 14:30:00,176.08,176.08,174.93,175.05,28977.0,166.9309,166.9309,165.8406,165.9544,28977.0
2020-09-08 14:40:00,175.05,175.08,174.51,174.82,25846.0,165.9544,165.9828,165.4425,165.7364,25846.0
2020-09-08 14:50:00,174.67,175.33,174.09,175.04,29983.0,165.5942,166.2199,165.0443,165.9449,29983.0
2020-09-08 15:00:00,175.04,175.04,173.82,173.83,32669.0,165.9449,165.9449,164.7883,164.7978,32669.0
2020-09-08 15:10:00,173.93,175.51,173.93,175.02,45010.0,164.8926,166.3905,164.8926,165.926,45010.0
2020-09-08 15:20:00,174.99,176.75,174.93,176.7,55339.0,165.8975,167.5661,165.8406,167.5187,55339.0
2020-09-08 15:30:00,176.73,177.31,176.2,176.25,48163.0,167.5471,168.097,167.0447,167.0921,48163.0
2020-09-08 15:40:00,176.25,176.29,175.05,175.42,78061.0,167.0921,167.13,165.9544,166.3052,78061.0
2020-09-08 15:50:00,175.29,175.29,174.44,174.48,160895.0,166.1819,166.1819,165.3761,165.414,160895.0
2020-09-09 09:30:00,178.92,179.94,176.03,176.03,67574.0,169.6233,170.5903,166.8835,166.8835,67574.0
2020-09-09 09:40:00,176.13,176.62,174.9,175.2,32396.0,166.9783,167.4428,165.8122,166.0966,32396.0
2020-09-09 09:50:00,175.01,175.13,174.1,174.28,41918.0,165.9165,166.0303,165.0538,165.2244,41918.0
2020-09-09 10:00:00,174.48,175.09,173.92,173.94,28060.0,165.414,165.9923,164.8831,164.9021,28060.0
2020-09-09 10:10:00,173.98,174.66,173.23,173.38,73651.0,164.94,165.5847,164.229,164.3712,73651.0
2020-09-09 10:20:00,173.09,174.07,172.85,173.45,31230.0,164.0962,165.0253,163.8687,164.4375,31230.0
2020-09-09 10:30:00,173.56,174.39,173.21,174.13,23363.0,164.5418,165.3287,164.21,165.0822,23363.0
2020-09-09 10:40:00,174.13,175.18,173.98,174.29,105012.0,165.0822,166.0777,164.94,165.2339,105012.0
2020-09-09 10:50:00,174.23,175.55,174.23,175.19,26194.0,165.177,166.4284,165.177,166.0871,26194.0
2020-09-09 11:00:00,175.33,175.73,173.89,173.91,71541.0,166.2199,166.5991,164.8547,164.8736,71541.0
2020-09-09 11:10:00,173.98,175.05,173.98,174.77,21551.0,164.94,165.9544,164.94,165.689,21551.0
2020-09-09 11:20:00,174.72,175.69,174.63,175.62,33949.0,165.6416,166.5612,165.5562,166.4948,33949.0
2020-09-09 11:30:00,175.61,175.64,174.73,174.8,13998.0,166.4853,166.5138,165.651,165.7174,13998.0
2020-09-09 11:40:00,174.85,175.32,174.44,175.29,12044.0,165.7648,166.2104,165.3761,166.1819,12044.0
2020-09-09 11:50:00,175.4,175.64,175.27,175.64,49410.0,166.2862,166.5138,166.163,166.5138,49410.0
2020-09-09 12:00:00,175.71,176.06,175.54,175.67,13555.0,166.5801,166.9119,166.4189,166.5422,13555.0
2020-09-09 12:10:00,175.67,175.78,175.21,175.75,21962.0,166.5422,166.6465,166.1061,166.618,21962.0
2020-09-09 12:20:00,175.74,176.55,175.74,176.33,30038.0,166.6086,167.3765,166.6086,167.1679,30038.0
2020-09-09 12:30:00,176.4,176.53,176.0,176.41,8634.0,167.2343,167.3575,166.855,167.2437,8634.0
2020-09-09 12:40:00,176.38,176.57,175.79,175.79,10427.0,167.2153,167.3954,166.656,166.656,10427.0
2020-09-09 12:50:00,175.67,176.42,175.63,176.36,57339.0,166.5422,167.2532,166.5043,167.1963,57339.0
2020-09-09 13:00:00,176.42,176.9,176.34,176.88,14611.0,167.2532,167.7083,167.1774,167.6893,14611.0
2020-09-09 13:10:00,176.86,177.55,176.65,176.79,25947.0,167.6704,168.3245,167.4713,167.604,25947.0
2020-09-09 13:20:00,176.77,176.9,176.5,176.5,22604.0,167.585,167.7083,167.3291,167.3291,22604.0
2020-09-09 13:30:00,176.53,176.89,176.43,176.62,10975.0,167.3575,167.6988,167.2627,167.4428,10975.0
2020-09-09 13:40:00,176.56,176.56,176.14,176.34,14817.0,167.3859,167.3859,166.9878,167.1774,14817.0
2020-09-09 13:50:00,176.33,176.41,175.34,175.34,19617.0,167.1679,167.2437,166.2293,166.2293,19617.0
2020-09-09 14:00:00,175.45,175.53,175.08,175.25,15142.0,166.3336,166.4095,165.9828,166.144,15142.0
2020-09-09 14:10:00,175.2,175.58,175.15,175.37,10861.0,166.0966,166.4569,166.0492,166.2578,10861.0
2020-09-09 14:20:00,175.34,175.34,174.41,174.51,13090.0,166.2293,166.2293,165.3477,165.4425,13090.0
2020-09-09 14:30:00,174.55,175.36,174.55,175.19,10680.0,165.4804,166.2483,165.4804,166.0871,10680.0
2020-09-09 14:40:00,175.33,175.36,174.94,175.11,12237.0,166.2199,166.2483,165.8501,166.0113,12237.0
2020-09-09 14:50:00,175.14,175.2,174.89,174.9,8924.0,166.0397,166.0966,165.8027,165.8122,8924.0
2020-09-09 15:00:00,174.92,175.35,174.83,174.89,18195.0,165.8312,166.2388,165.7458,165.8027,18195.0
2020-09-09 15:10:00,174.93,175.04,174.51,175.01,23191.0,165.8406,165.9449,165.4425,165.9165,23191.0
2020-09-09 15:20:00,175.03,176.09,175.03,176.08,180167.0,165.9354,166.9404,165.9354,166.9309,180167.0
2020-09-09 15:30:00,176.05,176.39,175.38,175.38,79481.0,166.9024,167.2248,166.2673,166.2673,79481.0
2020-09-09 15:40:00,175.43,175.46,174.85,174.97,46582.0,166.3147,166.3431,165.7648,165.8786,46582.0
2020-09-09 15:50:00,174.86,175.09,174.27,174.42,121684.0,165.7743,165.9923,165.2149,165.3571,121684.0
2020-09-10 09:30:00,176.03,177.35,174.97,175.86,137551.0,166.8835,168.1349,165.8786,166.7223,137551.0
2020-09-10 09:40:00,175.86,176.65,175.19,175.84,64176.0,166.7223,167.4713,166.0871,166.7034,64176.0
2020-09-10 09:50:00,176.0,176.27,174.6,174.63,52685.0,166.855,167.111,165.5278,165.5562,52685.0
2020-09-10 10:00:00,174.79,175.77,174.38,175.77,32598.0,165.7079,166.637,165.3192,166.637,32598.0
2020-09-10 10:10:00,175.81,175.81,174.77,174.81,105578.0,166.6749,166.6749,165.689,165.7269,105578.0
2020-09-10 10:20:00,174.86,175.02,174.58,174.72,34792.0,165.7743,165.926,165.5088,165.6416,34792.0
2020-09-10 10:30:00,174.82,175.67,174.82,175.26,11470.0,165.7364,166.5422,165.7364,166.1535,11470.0
2020-09-10 10:40:00,175.31,175.35,173.71,174.38,70017.0,166.2009,166.2388,164.684,165.3192,70017.0
2020-09-10 10:50:00,174.62,176.12,174.37,175.14,37001.0,165.5468,166.9688,165.3097,166.0397,37001.0
2020-09-10 11:00:00,175.2,176.21,174.87,175.85,48839.0,166.0966,167.0541,165.7838,166.7128,48839.0
2020-09-10 11:10:00,175.82,176.24,175.17,175.84,38749.0,166.6844,167.0826,166.0682,166.7034,38749.0
2020-09-10 11:20:00,175.93,176.71,175.74,176.54,28144.0,166.7887,167.5282,166.6086,167.367,28144.0
2020-09-10 11:30:00,176.53,176.63,176.07,176.57,51327.0,167.3575,167.4523,166.9214,167.3954,51327.0
2020-09-10 11:40:00,176.6,177.28,176.57,176.99,100532.0,167.4239,168.0685,167.3954,167.7936,100532.0
2020-09-10 11:50:00,177.06,177.07,175.54,175.63,13011.0,167.86,167.8694,166.4189,166.5043,13011.0
2020-09-10 12:00:00,175.64,175.85,175.11,175.39,12800.0,166.5138,166.7128,166.0113,166.2767,12800.0
2020-09-10 12:10:00,175.45,175.9,175.44,175.79,35784.0,166.3336,166.7602,166.3241,166.656,35784.0
2020-09-10 12:20:00,175.67,175.81,175.19,175.76,90914.0,166.5422,166.6749,166.0871,166.6275,90914.0
2020-09-10 12:30:00,175.88,176.22,175.02,175.02,17718.0,166.7413,167.0636,165.926,165.926,17718.0
2020-09-10 12:40:00,175.0,175.27,174.67,175.05,21316.0,165.907,166.163,165.5942,165.9544,21316.0
2020-09-10 12:50:00,175.06,175.57,175.0,175.46,86055.0,165.9639,166.4474,165.907,166.3431,86055.0
2020-09-10 13:00:00,175.52,176.12,175.38,176.12,11600.0,166.4,166.9688,166.2673,166.9688,11600.0
2020-09-10 13:10:00,176.07,176.28,175.86,176.28,7383.0,166.9214,167.1205,166.7223,167.1205,7383.0
2020-09-10 13:20:00,176.31,176.31,175.34,175.34,14350.0,167.1489,167.1489,166.2293,166.2293,14350.0
2020-09-10 13:30:00,175.39,175.73,175.13,175.25,52710.0,166.2767,166.5991,166.0303,166.144,52710.0
2020-09-10 13:40:00,175.33,176.11,175.19,176.1,28605.0,166.2199,166.9593,166.0871,166.9498,28605.0
2020-09-10 13:50:00,176.18,176.37,175.87,176.19,35912.0,167.0257,167.2058,166.7318,167.0352,35912.0
2020-09-10 14:00:00,176.33,176.99,176.05,176.82,20442.0,167.1679,167.7936,166.9024,167.6324,20442.0
2020-09-10 14:10:00,176.9,176.94,175.51,175.51,49243.0,167.7083,167.7462,166.3905,166.3905,49243.0
2020-09-10 14:20:00,175.51,175.62,173.96,173.96,35089.0,166.3905,166.4948,164.921,164.921,35089.0
2020-09-10 14:30:00,174.14,174.52,173.89,174.15,12565.0,165.0917,165.4519,164.8547,165.1012,12565.0
2020-09-10 14:40:00,174.16,174.39,173.74,174.31,36986.0,165.1107,165.3287,164.7125,165.2529,36986.0
2020-09-10 14:50:00,174.15,174.87,173.61,174.55,27525.0,165.1012,165.7838,164.5892,165.4804,27525.0
2020-09-10 15:00:00,174.64,174.7,173.66,173.84,24222.0,165.5657,165.6226,164.6366,164.8073,24222.0
2020-09-10 15:10:00,173.87,174.24,173.39,173.39,40577.0,164.8357,165.1865,164.3807,164.3807,40577.0
2020-09-10 15:20:00,173.44,174.03,172.62,173.44,30140.0,164.4281,164.9874,163.6507,164.4281,30140.0
2020-09-10 15:30:00,173.19,173.71,172.96,173.71,29939.0,164.1911,164.684,163.973,164.684,29939.0
2020-09-10 15:40:00,173.78,174.31,173.0,173.32,47404.0,164.7504,165.2529,164.0109,164.3143,47404.0
2020-09-10 15:50:00,173.25,174.08,172.94,173.13,127565.0,164.2479,165.0348,163.954,164.1342,127565.0
2020-09-11 09:30:00,174.87,175.19,173.26,173.89,42444.0,165.7838,166.0871,164.2574,164.8547,42444.0
2020-09-11 09:40:00,173.87,175.35,173.36,175.29,37072.0,164.8357,166.2388,164.3522,166.1819,37072.0
2020-09-11 09:50:00,175.22,175.24,173.69,173.99,17305.0,166.1156,166.1345,164.6651,164.9495,17305.0
2020-09-11 10:00:00,174.03,175.07,173.95,174.36,15579.0,164.9874,165.9734,164.9116,165.3003,15579.0
2020-09-11 10:10:00,174.33,175.03,173.71,175.03,11385.0,165.2718,165.9354,164.684,165.9354,11385.0
2020-09-11 10:20:00,175.03,175.4,174.85,175.0,13666.0,165.9354,166.2862,165.7648,165.907,13666.0
2020-09-11 10:30:00,175.28,175.55,174.74,174.94,11757.0,166.1725,166.4284,165.6605,165.8501,11757.0
2020-09-11 10:40:00,174.92,175.82,174.85,175.82,12848.0,165.8312,166.6844,165.7648,166.6844,12848.0
2020-09-11 10:50:00,175.81,176.2,175.55,175.6,29119.0,166.6749,167.0447,166.4284,166.4758,29119.0
2020-09-11 11:00:00,175.65,176.52,175.56,176.35,25433.0,166.5232,167.348,166.4379,167.1869,25433.0
2020-09-11 11:10:00,176.27,176.38,175.78,176.0,8283.0,167.111,167.2153,166.6465,166.855,8283.0
2020-09-11 11:20:00,176.03,176.03,175.01,175.3,19659.0,166.8835,166.8835,165.9165,166.1914,19659.0
2020-09-11 11:30:00,175.22,175.22,174.73,175.18,19016.0,166.1156,166.1156,165.651,166.0777,19016.0
2020-09-11 11:40:00,175.21,175.66,174.96,175.24,10087.0,166.1061,166.5327,165.8691,166.1345,10087.0
2020-09-11 11:50:00,175.23,175.42,174.88,174.88,6900.0,166.1251,166.3052,165.7932,165.7932,6900.0
2020-09-11 12:00:00,174.95,175.2,174.65,174.75,10290.0,165.8596,166.0966,165.5752,165.67,10290.0
2020-09-11 12:10:00,174.73,174.73,174.28,174.57,11644.0,165.651,165.651,165.2244,165.4993,11644.0
2020-09-11 12:20:00,174.66,175.02,174.57,174.66,23623.0,165.5847,165.926,165.4993,165.5847,23623.0
2020-09-11 12:30:00,174.57,174.57,174.1,174.28,10129.0,165.4993,165.4993,165.0538,165.2244,10129.0
2020-09-11 12:40:00,174.19,174.59,174.0,174.4,13362.0,165.1391,165.5183,164.959,165.3382,13362.0
2020-09-11 12:50:00,174.6,174.8,174.0,174.11,21205.0,165.5278,165.7174,164.959,165.0633,21205.0
2020-09-11 13:00:00,174.11,174.32,173.43,173.57,17860.0,165.0633,165.2623,164.4186,164.5513,17860.0
2020-09-11 13:10:00,173.6,173.68,172.86,173.18,20736.0,164.5797,164.6556,163.8782,164.1816,20736.0
2020-09-11 13:20:00,173.28,173.28,172.6,172.64,7766.0,164.2764,164.2764,163.6317,163.6696,7766.0
2020-09-11 13:30:00,172.66,172.66,172.01,172.24,13612.0,163.6886,163.6886,163.0724,163.2904,13612.0
2020-09-11 13:40:00,172.19,172.71,172.19,172.51,12093.0,163.243,163.736,163.243,163.5464,12093.0
2020-09-11 13:50:00,172.51,172.71,171.6,171.71,11914.0,163.5464,163.736,162.6837,162.788,11914.0
2020-09-11 14:00:00,171.77,172.48,171.43,172.48,22065.0,162.8448,163.5179,162.5225,163.5179,22065.0
2020-09-11 14:10:00,172.31,172.82,172.21,172.69,9557.0,163.3568,163.8403,163.262,163.717,9557.0
2020-09-11 14:20:00,172.7,172.94,172.38,172.5,8321.0,163.7265,163.954,163.4231,163.5369,8321.0
2020-09-11 14:30:00,172.7,173.23,172.7,173.22,7717.0,163.7265,164.229,163.7265,164.2195,7717.0
2020-09-11 14:40:00,173.12,173.18,172.64,172.67,16103.0,164.1247,164.1816,163.6696,163.6981,16103.0
2020-09-11 14:50:00,172.79,172.86,172.31,172.38,7060.0,163.8118,163.8782,163.3568,163.4231,7060.0
2020-09-11 15:00:00,172.32,172.39,171.54,171.57,11590.0,163.3663,163.4326,162.6268,162.6552,11590.0
2020-09-11 15:10:00,171.58,172.13,171.31,172.1,16623.0,162.6647,163.1861,162.4087,163.1577,16623.0
2020-09-11 15:20:00,172.02,172.5,171.85,172.33,26891.0,163.0818,163.5369,162.9207,163.3757,26891.0
2020-09-11 15:30:00,172.33,172.59,171.81,171.89,44219.0,163.3757,163.6222,162.8828,162.9586,44219.0
2020-09-11 15:40:00,171.97,172.17,171.74,172.03,80168.0,163.0344,163.2241,162.8164,163.0913,80168.0
2020-09-11 15:50:00,172.0,172.11,171.52,171.93,67096.0,163.0629,163.1672,162.6078,162.9965,67096.0
2020-09-14 09:30:00,176.56,178.37,174.99,177.0,62178.0,167.3859,169.1019,165.8975,167.8031,62178.0
2020-09-14 09:40:00,177.0,177.31,176.45,176.68,13217.0,167.8031,168.097,167.2817,167.4997,13217.0
2020-09-14 09:50:00,176.79,176.81,175.19,175.22,21116.0,167.604,167.623,166.0871,166.1156,21116.0
2020-09-14 10:00:00,175.33,175.99,175.15,175.59,10855.0,166.2199,166.8456,166.0492,166.4663,10855.0
2020-09-14 10:10:00,175.53,176.12,175.44,175.97,8712.0,166.4095,166.9688,166.3241,166.8266,8712.0
2020-09-14 10:20:00,175.95,176.34,175.56,176.34,6910.0,166.8076,167.1774,166.4379,167.1774,6910.0
2020-09-14 10:30:00,176.21,176.25,175.6,176.12,13277.0,167.0541,167.0921,166.4758,166.9688,13277.0
2020-09-14 10:40:00,176.13,176.33,175.94,176.33,7645.0,166.9783,167.1679,166.7982,167.1679,7645.0
2020-09-14 10:50:00,176.25,177.0,176.02,177.0,21590.0,167.0921,167.8031,166.874,167.8031,21590.0
2020-09-14 11:00:00,176.96,177.61,176.96,177.45,17052.0,167.7652,168.3814,167.7652,168.2297,17052.0
2020-09-14 11:10:00,177.33,177.33,176.67,177.13,26729.0,168.1159,168.1159,167.4902,167.9263,26729.0
2020-09-14 11:20:00,177.16,177.23,176.8,177.02,8844.0,167.9548,168.0211,167.6135,167.822,8844.0
2020-09-14 11:30:00,177.15,177.36,176.84,177.36,11513.0,167.9453,168.1444,167.6514,168.1444,11513.0
2020-09-14 11:40:00,177.52,177.86,177.3,177.54,8993.0,168.2961,168.6184,168.0875,168.315,8993.0
2020-09-14 11:50:00,177.47,178.03,177.41,177.92,14804.0,168.2487,168.7796,168.1918,168.6753,14804.0
2020-09-14 12:00:00,177.88,178.05,177.31,177.44,8069.0,168.6374,168.7985,168.097,168.2202,8069.0
2020-09-14 12:10:00,177.52,177.6,177.26,177.37,6676.0,168.2961,168.3719,168.0496,168.1539,6676.0
2020-09-14 12:20:00,177.14,177.56,177.06,177.15,32450.0,167.9358,168.334,167.86,167.9453,32450.0
2020-09-14 12:30:00,177.3,177.53,177.1,177.53,7324.0,168.0875,168.3055,167.8979,168.3055,7324.0
2020-09-14 12:40:00,177.61,177.8,177.48,177.65,8267.0,168.3814,168.5615,168.2581,168.4193,8267.0
2020-09-14 12:50:00,177.6,178.15,177.6,178.15,12319.0,168.3719,168.8933,168.3719,168.8933,12319.0
2020-09-14 13:00:00,178.11,178.51,178.1,178.37,19596.0,168.8554,169.2346,168.8459,169.1019,19596.0
2020-09-14 13:10:00,178.37,178.5,177.45,177.58,16468.0,169.1019,169.2251,168.2297,168.3529,16468.0
2020-09-14 13:20:00,177.59,177.64,176.92,176.95,20887.0,168.3624,168.4098,167.7272,167.7557,20887.0
2020-09-14 13:30:00,176.99,177.19,176.67,176.91,22105.0,167.7936,167.9832,167.4902,167.7178,22105.0
2020-09-14 13:40:00,177.0,177.44,176.9,177.32,8609.0,167.8031,168.2202,167.7083,168.1065,8609.0
2020-09-14 13:50:00,177.36,177.64,177.33,177.58,10455.0,168.1444,168.4098,168.1159,168.3529,10455.0
2020-09-14 14:00:00,177.58,177.65,177.14,177.63,12250.0,168.3529,168.4193,167.9358,168.4004,12250.0
2020-09-14 14:10:00,177.64,177.84,177.51,177.61,15400.0,168.4098,168.5994,168.2866,168.3814,15400.0
2020-09-14 14:20:00,177.67,177.91,177.1,177.17,8957.0,168.4383,168.6658,167.8979,167.9643,8957.0
2020-09-14 14:30:00,177.17,177.75,177.15,177.31,10196.0,167.9643,168.5141,167.9453,168.097,10196.0
2020-09-14 14:40:00,177.33,177.49,177.07,177.26,9446.0,168.1159,168.2676,167.8694,168.0496,9446.0
2020-09-14 14:50:00,177.37,177.76,177.1,177.72,9856.0,168.1539,168.5236,167.8979,168.4857,9856.0
2020-09-14 15:00:00,177.72,177.8,177.3,177.56,11568.0,168.4857,168.5615,168.0875,168.334,11568.0
2020-09-14 15:10:00,177.55,177.78,177.07,177.64,18711.0,168.3245,168.5426,167.8694,168.4098,18711.0
2020-09-14 15:20:00,177.63,177.74,177.19,177.66,18885.0,168.4004,168.5046,167.9832,168.4288,18885.0
2020-09-14 15:30:00,177.68,177.96,177.42,177.93,24047.0,168.4478,168.7132,168.2013,168.6848,24047.0
2020-09-14 15:40:00,177.96,178.45,177.92,178.43,48477.0,168.7132,169.1777,168.6753,169.1588,48477.0
2020-09-14 15:50:00,178.37,178.5,177.9,178.08,92802.0,169.1019,169.2251,168.6563,168.827,92802.0
2020-09-15 09:30:00,179.99,180.9,178.44,178.75,43651.0,170.6377,171.5004,169.1683,169.4622,43651.0
2020-09-15 09:40:00,179.01,179.42,178.33,178.33,18297.0,169.7086,170.0973,169.064,169.064,18297.0
2020-09-15 09:50:00,178.45,178.49,177.51,177.51,19621.0,169.1777,169.2157,168.2866,168.2866,19621.0
2020-09-15 10:00:00,177.45,178.58,177.45,178.58,28491.0,168.2297,169.301,168.2297,169.301,28491.0
2020-09-15 10:10:00,178.66,178.72,177.51,177.51,17469.0,169.3768,169.4337,168.2866,168.2866,17469.0
2020-09-15 10:20:00,177.53,178.14,177.33,178.04,25761.0,168.3055,168.8839,168.1159,168.789,25761.0
2020-09-15 10:30:00,177.96,178.53,177.84,178.44,12638.0,168.7132,169.2536,168.5994,169.1683,12638.0
2020-09-15 10:40:00,178.33,179.03,178.19,178.96,76753.0,169.064,169.7276,168.9313,169.6612,76753.0
2020-09-15 10:50:00,179.06,179.93,179.06,179.93,14051.0,169.756,170.5808,169.756,170.5808,14051.0
2020-09-15 11:00:00,179.85,180.2,179.64,179.78,23953.0,170.505,170.8368,170.3059,170.4386,23953.0
2020-09-15 11:10:00,179.94,179.94,179.54,179.8,8696.0,170.5903,170.5903,170.2111,170.4576,8696.0
2020-09-15 11:20:00,179.77,179.93,179.53,179.8,10890.0,170.4292,170.5808,170.2016,170.4576,10890.0
2020-09-15 11:30:00,179.88,180.12,179.7,180.01,15890.0,170.5334,170.761,170.3628,170.6567,15890.0
2020-09-15 11:40:00,179.94,180.08,179.66,179.82,7342.0,170.5903,170.723,170.3249,170.4766,7342.0
2020-09-15 11:50:00,179.85,179.89,179.42,179.75,13013.0,170.505,170.5429,170.0973,170.4102,13013.0
2020-09-15 12:00:00,179.75,180.36,179.74,180.17,11687.0,170.4102,170.9885,170.4007,170.8084,11687.0
2020-09-15 12:10:00,180.16,180.16,179.7,179.89,7804.0,170.7989,170.7989,170.3628,170.5429,7804.0
2020-09-15 12:20:00,179.89,180.0,179.73,179.87,17863.0,170.5429,170.6472,170.3912,170.524,17863.0
2020-09-15 12:30:00,179.83,179.94,179.79,179.86,7442.0,170.486,170.5903,170.4481,170.5145,7442.0
2020-09-15 12:40:00,180.03,180.18,179.92,180.15,6240.0,170.6756,170.8179,170.5714,170.7894,6240.0
2020-09-15 12:50:00,180.11,180.3,179.88,180.3,8345.0,170.7515,170.9316,170.5334,170.9316,8345.0
2020-09-15 13:00:00,180.31,180.48,180.17,180.28,5435.0,170.9411,171.1023,170.8084,170.9127,5435.0
2020-09-15 13:10:00,180.25,180.43,180.06,180.14,5100.0,170.8842,171.0549,170.7041,170.7799,5100.0
2020-09-15 13:20:00,180.13,180.13,179.75,179.78,5977.0,170.7705,170.7705,170.4102,170.4386,5977.0
2020-09-15 13:30:00,179.78,179.9,179.72,179.8,7346.0,170.4386,170.5524,170.3818,170.4576,7346.0
2020-09-15 13:40:00,179.7,179.97,179.7,179.94,6545.0,170.3628,170.6188,170.3628,170.5903,6545.0
2020-09-15 13:50:00,179.95,179.98,179.59,179.59,7556.0,170.5998,170.6282,170.2585,170.2585,7556.0
2020-09-15 14:00:00,179.65,179.69,179.17,179.23,6353.0,170.3154,170.3533,169.8603,169.9172,6353.0
2020-09-15 14:10:00,179.27,179.7,179.27,179.5,7363.0,169.9551,170.3628,169.9551,170.1732,7363.0
2020-09-15 14:20:00,179.55,179.6,179.02,179.6,18178.0,170.2206,170.268,169.7181,170.268,18178.0
2020-09-15 14:30:00,179.65,180.5,179.46,180.45,35346.0,170.3154,171.1212,170.1353,171.0738,35346.0
2020-09-15 14:40:00,180.45,180.49,180.17,180.17,18956.0,171.0738,171.1117,170.8084,170.8084,18956.0
2020-09-15 14:50:00,180.25,180.45,179.94,180.06,16796.0,170.8842,171.0738,170.5903,170.7041,16796.0
2020-09-15 15:00:00,180.11,180.11,179.46,179.81,13379.0,170.7515,170.7515,170.1353,170.4671,13379.0
2020-09-15 15:10:00,179.7,179.97,179.68,179.83,17184.0,170.3628,170.6188,170.3438,170.486,17184.0
2020-09-15 15:20:00,179.93,179.97,179.65,179.97,18385.0,170.5808,170.6188,170.3154,170.6188,18385.0
2020-09-15 15:30:00,179.92,179.94,179.43,179.66,24834.0,170.5714,170.5903,170.1068,170.3249,24834.0
2020-09-15 15:40:00,179.65,180.08,179.58,179.96,49118.0,170.3154,170.723,170.249,170.6093,49118.0
2020-09-15 15:50:00,179.93,180.94,179.86,180.78,120694.0,170.5808,171.5384,170.5145,171.3867,120694.0
2020-09-16 09:30:00,182.4,183.95,181.29,182.99,32020.0,172.9225,174.392,171.8702,173.4818,32020.0
2020-09-16 09:40:00,182.92,183.43,182.67,183.43,18973.0,173.4155,173.899,173.1785,173.899,18973.0
2020-09-16 09:50:00,183.22,183.31,182.47,182.49,22816.0,173.6999,173.7852,172.9889,173.0078,22816.0
2020-09-16 10:00:00,182.59,183.1,182.3,183.08,18503.0,173.1026,173.5861,172.8277,173.5672,18503.0
2020-09-16 10:10:00,183.14,183.51,182.66,182.66,24022.0,173.6241,173.9748,173.169,173.169,24022.0
2020-09-16 10:20:00,182.74,183.29,182.65,183.07,7487.0,173.2448,173.7663,173.1595,173.5577,7487.0
2020-09-16 10:30:00,183.05,183.54,183.05,183.41,32276.0,173.5387,174.0033,173.5387,173.88,32276.0
2020-09-16 10:40:00,183.47,183.63,182.73,182.93,18005.0,173.9369,174.0886,173.2354,173.425,18005.0
2020-09-16 10:50:00,182.96,183.71,182.8,183.7,15465.0,173.4534,174.1644,173.3017,174.155,15465.0
2020-09-16 11:00:00,183.75,184.24,183.68,184.16,16950.0,174.2024,174.6669,174.136,174.5911,16950.0
2020-09-16 11:10:00,184.12,184.86,183.93,184.54,13541.0,174.5531,175.2547,174.373,174.9513,13541.0
2020-09-16 11:20:00,184.62,184.72,184.17,184.72,8910.0,175.0272,175.122,174.6005,175.122,8910.0
2020-09-16 11:30:00,184.76,184.91,184.59,184.7,16011.0,175.1599,175.3021,174.9987,175.103,16011.0
2020-09-16 11:40:00,184.75,185.19,184.72,185.12,30643.0,175.1504,175.5675,175.122,175.5012,30643.0
2020-09-16 11:50:00,185.13,185.13,183.95,184.14,19816.0,175.5107,175.5107,174.392,174.5721,19816.0
2020-09-16 12:00:00,184.16,184.68,184.1,184.39,13518.0,174.5911,175.084,174.5342,174.8091,13518.0
2020-09-16 12:10:00,184.43,184.47,183.24,183.24,18073.0,174.847,174.8849,173.7189,173.7189,18073.0
2020-09-16 12:20:00,183.23,183.43,182.94,183.21,16265.0,173.7094,173.899,173.4344,173.6904,16265.0
2020-09-16 12:30:00,183.19,183.21,182.71,183.1,12800.0,173.6715,173.6904,173.2164,173.5861,12800.0
2020-09-16 12:40:00,183.04,183.04,182.74,182.92,14512.0,173.5292,173.5292,173.2448,173.4155,14512.0
2020-09-16 12:50:00,182.86,183.1,182.62,183.02,18763.0,173.3586,173.5861,173.1311,173.5103,18763.0
2020-09-16 13:00:00,182.86,183.31,182.72,182.89,13855.0,173.3586,173.7852,173.2259,173.387,13855.0
2020-09-16 13:10:00,182.88,183.11,182.75,182.99,17085.0,173.3776,173.5956,173.2543,173.4818,17085.0
2020-09-16 13:20:00,182.91,182.92,182.22,182.34,14338.0,173.406,173.4155,172.7519,172.8656,14338.0
2020-09-16 13:30:00,182.34,182.4,181.98,182.11,16571.0,172.8656,172.9225,172.5243,172.6476,16571.0
2020-09-16 13:40:00,182.09,182.53,181.99,182.45,9961.0,172.6286,173.0457,172.5338,172.9699,9961.0
2020-09-16 13:50:00,182.51,182.99,182.5,182.96,11284.0,173.0268,173.4818,173.0173,173.4534,11284.0
2020-09-16 14:00:00,183.03,183.25,182.67,182.84,9704.0,173.5198,173.7283,173.1785,173.3396,9704.0
2020-09-16 14:10:00,182.92,183.89,182.77,183.7,11291.0,173.4155,174.3351,173.2733,174.155,11291.0
2020-09-16 14:20:00,183.74,183.8,183.24,183.58,10364.0,174.1929,174.2498,173.7189,174.0412,10364.0
2020-09-16 14:30:00,183.71,184.3,183.46,184.3,15657.0,174.1644,174.7238,173.9274,174.7238,15657.0
2020-09-16 14:40:00,184.19,184.23,183.47,183.74,12281.0,174.6195,174.6574,173.9369,174.1929,12281.0
2020-09-16 14:50:00,183.67,183.67,182.64,183.13,26136.0,174.1265,174.1265,173.15,173.6146,26136.0
2020-09-16 15:00:00,183.2,183.65,182.73,182.78,26877.0,173.6809,174.1076,173.2354,173.2828,26877.0
2020-09-16 15:10:00,182.75,182.8,182.0,182.52,18733.0,173.2543,173.3017,172.5433,173.0363,18733.0
2020-09-16 15:20:00,182.53,182.74,181.99,182.18,17422.0,173.0457,173.2448,172.5338,172.7139,17422.0
2020-09-16 15:30:00,182.06,182.36,181.5,181.73,33039.0,172.6002,172.8846,172.0693,172.2873,33039.0
2020-09-16 15:40:00,181.74,182.09,181.51,181.61,25558.0,172.2968,172.6286,172.0787,172.1736,25558.0
2020-09-16 15:50:00,181.53,181.57,180.61,180.84,80204.0,172.0977,172.1356,171.2255,171.4436,80204.0
2020-09-17 09:30:00,175.57,176.69,174.7,176.08,35235.0,166.4474,167.5092,165.6226,166.9309,35235.0
2020-09-17 09:40:00,176.76,177.3,176.34,176.57,13019.0,167.5756,168.0875,167.1774,167.3954,13019.0
2020-09-17 09:50:00,176.68,177.95,176.68,177.69,9870.0,167.4997,168.7037,167.4997,168.4572,9870.0
2020-09-17 10:00:00,178.0,178.33,177.2,178.06,7714.0,168.7511,169.064,167.9927,168.808,7714.0
2020-09-17 10:10:00,177.87,178.42,177.64,177.91,6866.0,168.6279,169.1493,168.4098,168.6658,6866.0
2020-09-17 10:20:00,178.45,178.71,177.05,177.53,9400.0,169.1777,169.4242,167.8505,168.3055,9400.0
2020-09-17 10:30:00,177.59,178.99,177.55,178.99,8743.0,168.3624,169.6897,168.3245,169.6897,8743.0
2020-09-17 10:40:00,178.93,179.77,178.83,179.65,6810.0,169.6328,170.4292,169.538,170.3154,6810.0
2020-09-17 10:50:00,179.89,179.91,179.14,179.31,8909.0,170.5429,170.5619,169.8319,169.9931,8909.0
2020-09-17 11:00:00,179.38,180.7,179.38,180.41,15106.0,170.0594,171.3108,170.0594,171.0359,15106.0
2020-09-17 11:10:00,180.3,180.72,179.99,180.11,12043.0,170.9316,171.3298,170.6377,170.7515,12043.0
2020-09-17 11:20:00,179.96,180.29,179.7,179.98,9536.0,170.6093,170.9221,170.3628,170.6282,9536.0
2020-09-17 11:30:00,180.21,180.5,179.65,179.86,5920.0,170.8463,171.1212,170.3154,170.5145,5920.0
2020-09-17 11:40:00,180.03,180.05,178.95,179.27,10628.0,170.6756,170.6946,169.6518,169.9551,10628.0
2020-09-17 11:50:00,179.13,179.14,178.54,178.54,7333.0,169.8224,169.8319,169.2631,169.2631,7333.0
2020-09-17 12:00:00,178.56,179.32,178.56,178.78,7595.0,169.282,170.0025,169.282,169.4906,7595.0
2020-09-17 12:10:00,178.92,178.92,177.69,177.91,17985.0,169.6233,169.6233,168.4572,168.6658,17985.0
2020-09-17 12:20:00,177.87,178.13,177.43,177.8,11889.0,168.6279,168.8744,168.2107,168.5615,11889.0
2020-09-17 12:30:00,177.8,178.21,177.45,177.98,11711.0,168.5615,168.9502,168.2297,168.7322,11711.0
2020-09-17 12:40:00,178.0,178.42,177.7,178.02,10951.0,168.7511,169.1493,168.4667,168.7701,10951.0
2020-09-17 12:50:00,177.81,179.09,177.73,179.04,7415.0,168.571,169.7845,168.4952,169.7371,7415.0
2020-09-17 13:00:00,179.09,179.59,179.08,179.48,4575.0,169.7845,170.2585,169.775,170.1542,4575.0
2020-09-17 13:10:00,179.68,179.68,178.93,178.97,9326.0,170.3438,170.3438,169.6328,169.6707,9326.0
2020-09-17 13:20:00,178.95,179.51,178.95,179.51,10100.0,169.6518,170.1827,169.6518,170.1827,10100.0
2020-09-17 13:30:00,179.51,179.83,179.5,179.78,8416.0,170.1827,170.486,170.1732,170.4386,8416.0
2020-09-17 13:40:00,179.78,180.35,179.72,180.34,6567.0,170.4386,170.979,170.3818,170.9695,6567.0
2020-09-17 13:50:00,180.12,180.36,179.83,179.83,11538.0,170.761,170.9885,170.486,170.486,11538.0
2020-09-17 14:00:00,179.87,180.38,179.83,180.23,8438.0,170.524,171.0075,170.486,170.8653,8438.0
2020-09-17 14:10:00,180.19,180.56,180.08,180.14,7034.0,170.8273,171.1781,170.723,170.7799,7034.0
2020-09-17 14:20:00,180.2,180.21,179.33,179.33,10351.0,170.8368,170.8463,170.012,170.012,10351.0
2020-09-17 14:30:00,179.28,179.38,179.0,179.07,15614.0,169.9646,170.0594,169.6992,169.7655,15614.0
2020-09-17 14:40:00,179.08,179.74,179.03,179.6,7850.0,169.775,170.4007,169.7276,170.268,7850.0
2020-09-17 14:50:00,179.53,180.07,179.36,179.89,7891.0,170.2016,170.7136,170.0405,170.5429,7891.0
2020-09-17 15:00:00,179.9,180.12,179.09,179.52,10309.0,170.5524,170.761,169.7845,170.1921,10309.0
2020-09-17 15:10:00,179.5,180.44,179.5,179.92,9493.0,170.1732,171.0643,170.1732,170.5714,9493.0
2020-09-17 15:20:00,179.99,180.16,179.17,179.38,11753.0,170.6377,170.7989,169.8603,170.0594,11753.0
2020-09-17 15:30:00,179.25,180.05,179.2,179.8,18264.0,169.9362,170.6946,169.8888,170.4576,18264.0
2020-09-17 15:40:00,179.77,180.31,179.56,180.2,39188.0,170.4292,170.9411,170.2301,170.8368,39188.0
2020-09-17 15:50:00,179.93,180.65,179.7,180.64,107089.0,170.5808,171.2634,170.3628,171.254,107089.0
2020-09-18 09:30:00,181.1,184.55,181.1,184.13,236276.0,171.69,174.9608,171.69,174.5626,236276.0
2020-09-18 09:40:00,183.87,184.47,182.55,182.62,15233.0,174.3161,174.8849,173.0647,173.1311,15233.0
2020-09-18 09:50:00,182.64,182.64,181.41,182.07,16651.0,173.15,173.15,171.9839,172.6096,16651.0
2020-09-18 10:00:00,181.96,182.12,181.33,181.33,23077.0,172.5054,172.6571,171.9081,171.9081,23077.0
2020-09-18 10:10:00,181.25,181.45,180.71,180.78,14259.0,171.8323,172.0219,171.3203,171.3867,14259.0
2020-09-18 10:20:00,180.72,180.78,179.69,179.86,25119.0,171.3298,171.3867,170.3533,170.5145,25119.0
2020-09-18 10:30:00,180.01,180.39,179.74,179.8,28457.0,170.6567,171.0169,170.4007,170.4576,28457.0
2020-09-18 10:40:00,179.75,180.15,179.41,179.67,11278.0,170.4102,170.7894,170.0879,170.3344,11278.0
2020-09-18 10:50:00,179.56,179.57,178.8,179.09,8732.0,170.2301,170.2395,169.5096,169.7845,8732.0
2020-09-18 11:00:00,179.12,180.22,178.84,180.17,15255.0,169.8129,170.8558,169.5475,170.8084,15255.0
2020-09-18 11:10:00,180.16,180.16,179.44,179.72,16595.0,170.7989,170.7989,170.1163,170.3818,16595.0
2020-09-18 11:20:00,179.87,180.41,179.87,179.92,7329.0,170.524,171.0359,170.524,170.5714,7329.0
2020-09-18 11:30:00,179.92,179.92,178.75,179.11,12920.0,170.5714,170.5714,169.4622,169.8035,12920.0
2020-09-18 11:40:00,179.1,179.46,178.52,179.45,8759.0,169.794,170.1353,169.2441,170.1258,8759.0
2020-09-18 11:50:00,179.59,179.67,179.05,179.4,9705.0,170.2585,170.3344,169.7466,170.0784,9705.0
2020-09-18 12:00:00,179.38,179.68,179.24,179.58,3628.0,170.0594,170.3438,169.9267,170.249,3628.0
2020-09-18 12:10:00,179.68,179.75,178.61,178.78,12987.0,170.3438,170.4102,169.3294,169.4906,12987.0
2020-09-18 12:20:00,178.73,178.89,178.35,178.45,14237.0,169.4432,169.5949,169.0829,169.1777,14237.0
2020-09-18 12:30:00,178.45,178.45,177.55,177.87,12725.0,169.1777,169.1777,168.3245,168.6279,12725.0
2020-09-18 12:40:00,177.68,177.79,177.14,177.41,11761.0,168.4478,168.552,167.9358,168.1918,11761.0
2020-09-18 12:50:00,177.32,177.65,176.98,177.65,8568.0,168.1065,168.4193,167.7841,168.4193,8568.0
2020-09-18 13:00:00,177.62,177.9,177.21,177.21,5866.0,168.3909,168.6563,168.0022,168.0022,5866.0
2020-09-18 13:10:00,177.32,178.05,177.26,178.03,20196.0,168.1065,168.7985,168.0496,168.7796,20196.0
2020-09-18 13:20:00,177.98,178.02,177.07,177.16,13027.0,168.7322,168.7701,167.8694,167.9548,13027.0
2020-09-18 13:30:00,177.03,177.54,176.64,177.4,13883.0,167.8315,168.315,167.4618,168.1823,13883.0
2020-09-18 13:40:00,177.3,177.78,177.17,177.78,5242.0,168.0875,168.5426,167.9643,168.5426,5242.0
2020-09-18 13:50:00,177.63,178.43,177.56,178.3,11111.0,168.4004,169.1588,168.334,169.0355,11111.0
2020-09-18 14:00:00,178.0,178.61,177.84,178.45,10708.0,168.7511,169.3294,168.5994,169.1777,10708.0
2020-09-18 14:10:00,178.44,178.76,178.23,178.31,7021.0,169.1683,169.4716,168.9692,169.045,7021.0
2020-09-18 14:20:00,178.37,178.9,178.27,178.64,6848.0,169.1019,169.6044,169.0071,169.3579,6848.0
2020-09-18 14:30:00,178.61,179.0,178.61,178.98,10840.0,169.3294,169.6992,169.3294,169.6802,10840.0
2020-09-18 14:40:00,179.06,179.09,178.39,178.74,10384.0,169.756,169.7845,169.1209,169.4527,10384.0
2020-09-18 14:50:00,178.86,179.0,178.61,179.0,9055.0,169.5664,169.6992,169.3294,169.6992,9055.0
2020-09-18 15:00:00,178.97,179.37,178.79,179.22,9041.0,169.6707,170.0499,169.5001,169.9077,9041.0
2020-09-18 15:10:00,179.19,179.26,178.85,178.94,9700.0,169.8793,169.9457,169.557,169.6423,9700.0
2020-09-18 15:20:00,178.91,179.45,178.77,179.4,22216.0,169.6138,170.1258,169.4811,170.0784,22216.0
2020-09-18 15:30:00,179.41,179.81,179.15,179.43,12267.0,170.0879,170.4671,169.8414,170.1068,12267.0
2020-09-18 15:40:00,179.37,179.77,179.05,179.49,28147.0,170.0499,170.4292,169.7466,170.1637,28147.0
2020-09-18 15:50:00,179.36,179.57,178.79,178.99,67052.0,170.0405,170.2395,169.5001,169.6897,67052.0
2020-09-21 09:30:00,178.78,179.52,176.47,176.47,51265.0,169.4906,170.1921,167.3006,167.3006,51265.0
2020-09-21 09:40:00,176.27,178.22,175.61,178.22,35017.0,167.111,168.9597,166.4853,168.9597,35017.0
2020-09-21 09:50:00,178.0,179.56,177.74,179.49,14663.0,168.7511,170.2301,168.5046,170.1637,14663.0
2020-09-21 10:00:00,178.98,179.6,178.32,179.04,17569.0,169.6802,170.268,169.0545,169.7371,17569.0
2020-09-21 10:10:00,178.98,179.46,178.0,178.11,26677.0,169.6802,170.1353,168.7511,168.8554,26677.0
2020-09-21 10:20:00,177.97,178.23,176.67,177.01,28699.0,168.7227,168.9692,167.4902,167.8126,28699.0
2020-09-21 10:30:00,176.96,177.72,176.83,177.13,19450.0,167.7652,168.4857,167.6419,167.9263,19450.0
2020-09-21 10:40:00,177.28,177.87,176.83,177.87,20457.0,168.0685,168.6279,167.6419,168.6279,20457.0
2020-09-21 10:50:00,177.83,178.31,177.18,178.11,7774.0,168.59,169.045,167.9737,168.8554,7774.0
2020-09-21 11:00:00,178.16,179.11,178.16,179.06,14664.0,168.9028,169.8035,168.9028,169.756,14664.0
2020-09-21 11:10:00,178.91,178.91,177.84,177.86,7274.0,169.6138,169.6138,168.5994,168.6184,7274.0
2020-09-21 11:20:00,178.02,178.14,177.71,178.04,10780.0,168.7701,168.8839,168.4762,168.789,10780.0
2020-09-21 11:30:00,178.03,178.54,177.76,178.46,13900.0,168.7796,169.2631,168.5236,169.1872,13900.0
2020-09-21 11:40:00,178.26,179.02,178.15,179.02,5523.0,168.9976,169.7181,168.8933,169.7181,5523.0
2020-09-21 11:50:00,179.0,179.58,178.98,179.49,10559.0,169.6992,170.249,169.6802,170.1637,10559.0
2020-09-21 12:00:00,179.53,180.08,179.53,179.86,9356.0,170.2016,170.723,170.2016,170.5145,9356.0
2020-09-21 12:10:00,179.69,180.04,179.53,179.81,12545.0,170.3533,170.6851,170.2016,170.4671,12545.0
2020-09-21 12:20:00,179.91,180.47,179.6,180.38,6521.0,170.5619,171.0928,170.268,171.0075,6521.0
2020-09-21 12:30:00,180.19,180.48,179.85,180.38,5567.0,170.8273,171.1023,170.505,171.0075,5567.0
2020-09-21 12:40:00,180.08,180.55,179.79,180.11,7429.0,170.723,171.1686,170.4481,170.7515,7429.0
2020-09-21 12:50:00,180.0,180.42,179.65,179.79,9337.0,170.6472,171.0454,170.3154,170.4481,9337.0
2020-09-21 13:00:00,179.71,180.08,179.46,180.03,11835.0,170.3723,170.723,170.1353,170.6756,11835.0
2020-09-21 13:10:00,180.01,180.71,179.94,180.23,11333.0,170.6567,171.3203,170.5903,170.8653,11333.0
2020-09-21 13:20:00,180.25,180.51,180.23,180.43,11811.0,170.8842,171.1307,170.8653,171.0549,11811.0
2020-09-21 13:30:00,180.36,180.85,180.21,180.82,7764.0,170.9885,171.453,170.8463,171.4246,7764.0
2020-09-21 13:40:00,180.82,180.82,180.17,180.23,10693.0,171.4246,171.4246,170.8084,170.8653,10693.0
2020-09-21 13:50:00,180.25,180.34,179.71,179.87,10151.0,170.8842,170.9695,170.3723,170.524,10151.0
2020-09-21 14:00:00,179.93,180.03,179.54,179.62,8312.0,170.5808,170.6756,170.2111,170.287,8312.0
2020-09-21 14:10:00,179.79,179.79,179.21,179.27,7807.0,170.4481,170.4481,169.8983,169.9551,7807.0
2020-09-21 14:20:00,179.21,179.6,179.21,179.53,10063.0,169.8983,170.268,169.8983,170.2016,10063.0
2020-09-21 14:30:00,179.47,179.47,178.75,178.99,11155.0,170.1447,170.1447,169.4622,169.6897,11155.0
2020-09-21 14:40:00,178.93,178.97,178.69,178.77,8747.0,169.6328,169.6707,169.4053,169.4811,8747.0
2020-09-21 14:50:00,178.86,179.44,178.86,179.35,11034.0,169.5664,170.1163,169.5664,170.031,11034.0
2020-09-21 15:00:00,179.36,180.17,179.36,180.14,7061.0,170.0405,170.8084,170.0405,170.7799,7061.0
2020-09-21 15:10:00,180.14,180.3,179.95,180.21,8946.0,170.7799,170.9316,170.5998,170.8463,8946.0
2020-09-21 15:20:00,180.19,180.68,180.03,180.49,17426.0,170.8273,171.2919,170.6756,171.1117,17426.0
2020-09-21 15:30:00,180.49,180.72,180.25,180.56,19124.0,171.1117,171.3298,170.8842,171.1781,19124.0
2020-09-21 15:40:00,180.56,180.83,180.28,180.28,18588.0,171.1781,171.4341,170.9127,170.9127,18588.0
2020-09-21 15:50:00,180.28,181.22,180.27,181.1,65546.0,170.9127,171.8038,170.9032,171.69,65546.0
2020-09-22 09:30:00,182.81,183.33,180.57,180.77,29106.0,173.3112,173.8042,171.1876,171.3772,29106.0
2020-09-22 09:40:00,180.64,180.78,179.44,179.55,13210.0,171.254,171.3867,170.1163,170.2206,13210.0
2020-09-22 09:50:00,179.32,179.39,178.5,178.93,11170.0,170.0025,170.0689,169.2251,169.6328,11170.0
2020-09-22 10:00:00,178.81,179.62,178.76,179.34,12047.0,169.519,170.287,169.4716,170.0215,12047.0
2020-09-22 10:10:00,179.4,179.79,179.0,179.0,12382.0,170.0784,170.4481,169.6992,169.6992,12382.0
2020-09-22 10:20:00,179.11,179.4,178.47,179.4,27810.0,169.8035,170.0784,169.1967,170.0784,27810.0
2020-09-22 10:30:00,179.41,179.56,178.99,179.18,9899.0,170.0879,170.2301,169.6897,169.8698,9899.0
2020-09-22 10:40:00,179.17,179.17,177.81,177.87,12838.0,169.8603,169.8603,168.571,168.6279,12838.0
2020-09-22 10:50:00,177.92,178.66,177.91,178.02,14982.0,168.6753,169.3768,168.6658,168.7701,14982.0
2020-09-22 11:00:00,177.93,178.19,177.54,177.86,11366.0,168.6848,168.9313,168.315,168.6184,11366.0
2020-09-22 11:10:00,177.97,178.76,177.78,178.61,8850.0,168.7227,169.4716,168.5426,169.3294,8850.0
2020-09-22 11:20:00,178.74,179.05,178.64,178.8,16084.0,169.4527,169.7466,169.3579,169.5096,16084.0
2020-09-22 11:30:00,178.81,178.88,178.08,178.78,19724.0,169.519,169.5854,168.827,169.4906,19724.0
2020-09-22 11:40:00,178.82,179.65,178.82,179.27,13671.0,169.5285,170.3154,169.5285,169.9551,13671.0
2020-09-22 11:50:00,179.37,179.71,179.12,179.63,3112.0,170.0499,170.3723,169.8129,170.2964,3112.0
2020-09-22 12:00:00,179.81,180.04,179.75,180.04,9170.0,170.4671,170.6851,170.4102,170.6851,9170.0
2020-09-22 12:10:00,179.99,180.31,179.92,180.03,6201.0,170.6377,170.9411,170.5714,170.6756,6201.0
2020-09-22 12:20:00,180.01,180.19,179.97,180.04,3800.0,170.6567,170.8273,170.6188,170.6851,3800.0
2020-09-22 12:30:00,180.4,180.47,180.17,180.28,5048.0,171.0264,171.0928,170.8084,170.9127,5048.0
2020-09-22 12:40:00,180.32,180.34,179.94,180.09,4100.0,170.9506,170.9695,170.5903,170.7325,4100.0
2020-09-22 12:50:00,180.15,180.4,179.85,180.25,5921.0,170.7894,171.0264,170.505,170.8842,5921.0
2020-09-22 13:00:00,180.28,180.56,180.08,180.56,4170.0,170.9127,171.1781,170.723,171.1781,4170.0
2020-09-22 13:10:00,180.6,181.02,180.6,180.95,3173.0,171.216,171.6142,171.216,171.5478,3173.0
2020-09-22 13:20:00,180.98,181.27,180.89,181.27,7760.0,171.5763,171.8512,171.491,171.8512,7760.0
2020-09-22 13:30:00,181.31,181.46,181.16,181.45,6925.0,171.8891,172.0313,171.7469,172.0219,6925.0
2020-09-22 13:40:00,181.53,181.99,181.45,181.99,9872.0,172.0977,172.5338,172.0219,172.5338,9872.0
2020-09-22 13:50:00,182.03,182.25,181.88,181.88,9199.0,172.5717,172.7803,172.4295,172.4295,9199.0
2020-09-22 14:00:00,182.0,182.41,181.83,182.03,14931.0,172.5433,172.932,172.3821,172.5717,14931.0
2020-09-22 14:10:00,181.97,182.48,181.95,182.46,10316.0,172.5148,172.9983,172.4959,172.9794,10316.0
2020-09-22 14:20:00,182.25,182.43,182.03,182.28,12442.0,172.7803,172.9509,172.5717,172.8087,12442.0
2020-09-22 14:30:00,182.41,182.45,181.96,182.26,8356.0,172.932,172.9699,172.5054,172.7898,8356.0
2020-09-22 14:40:00,182.26,182.42,182.16,182.35,6928.0,172.7898,172.9415,172.695,172.8751,6928.0
2020-09-22 14:50:00,182.4,182.84,182.28,182.49,11543.0,172.9225,173.3396,172.8087,173.0078,11543.0
2020-09-22 15:00:00,182.52,182.87,182.4,182.71,8977.0,173.0363,173.3681,172.9225,173.2164,8977.0
2020-09-22 15:10:00,182.74,182.8,182.21,182.52,11494.0,173.2448,173.3017,172.7424,173.0363,11494.0
2020-09-22 15:20:00,182.51,182.91,182.34,182.88,8503.0,173.0268,173.406,172.8656,173.3776,8503.0
2020-09-22 15:30:00,182.89,183.2,182.53,182.97,14814.0,173.387,173.6809,173.0457,173.4629,14814.0
2020-09-22 15:40:00,182.98,183.6,182.98,183.5,15874.0,173.4724,174.0602,173.4724,173.9653,15874.0
2020-09-22 15:50:00,183.49,183.63,182.98,183.24,52608.0,173.9559,174.0886,173.4724,173.7189,52608.0
2020-09-23 09:30:00,184.38,186.23,183.33,185.22,38960.0,174.7996,176.5535,173.8042,175.596,38960.0
2020-09-23 09:40:00,185.38,185.71,184.95,185.67,9975.0,175.7477,176.0605,175.34,176.0226,9975.0
2020-09-23 09:50:00,185.62,185.7,184.1,184.25,49669.0,175.9752,176.051,174.5342,174.6764,49669.0
2020-09-23 10:00:00,184.21,184.85,183.82,184.31,38046.0,174.6385,175.2452,174.2687,174.7333,38046.0
2020-09-23 10:10:00,184.25,184.67,183.72,184.53,26382.0,174.6764,175.0746,174.1739,174.9418,26382.0
2020-09-23 10:20:00,184.51,185.17,184.42,185.11,15531.0,174.9229,175.5486,174.8375,175.4917,15531.0
2020-09-23 10:30:00,185.2,185.42,184.61,184.94,18125.0,175.577,175.7856,175.0177,175.3305,18125.0
2020-09-23 10:40:00,184.85,185.59,184.8,185.49,24546.0,175.2452,175.9467,175.1978,175.8519,24546.0
2020-09-23 10:50:00,185.44,185.8,184.96,185.19,11023.0,175.8045,176.1458,175.3495,175.5675,11023.0
2020-09-23 11:00:00,185.24,186.2,185.09,186.16,13770.0,175.6149,176.5251,175.4727,176.4871,13770.0
2020-09-23 11:10:00,186.11,186.33,185.31,185.55,22483.0,176.4397,176.6483,175.6813,175.9088,22483.0
2020-09-23 11:20:00,185.57,185.57,184.54,184.62,11365.0,175.9278,175.9278,174.9513,175.0272,11365.0
2020-09-23 11:30:00,184.51,184.84,184.21,184.54,7415.0,174.9229,175.2357,174.6385,174.9513,7415.0
2020-09-23 11:40:00,184.56,184.69,184.16,184.36,11009.0,174.9703,175.0935,174.5911,174.7807,11009.0
2020-09-23 11:50:00,184.31,184.38,184.12,184.28,15728.0,174.7333,174.7996,174.5531,174.7048,15728.0
2020-09-23 12:00:00,184.21,184.64,184.13,184.63,3109.0,174.6385,175.0461,174.5626,175.0366,3109.0
2020-09-23 12:10:00,184.64,184.88,184.2,184.2,5425.0,175.0461,175.2736,174.629,174.629,5425.0
2020-09-23 12:20:00,184.35,184.93,184.0,184.67,5165.0,174.7712,175.321,174.4394,175.0746,5165.0
2020-09-23 12:30:00,184.55,184.59,184.01,184.27,4093.0,174.9608,174.9987,174.4488,174.6953,4093.0
2020-09-23 12:40:00,184.43,184.66,184.37,184.66,5737.0,174.847,175.0651,174.7901,175.0651,5737.0
2020-09-23 12:50:00,184.6,184.9,184.6,184.83,2700.0,175.0082,175.2926,175.0082,175.2262,2700.0
2020-09-23 13:00:00,184.78,184.96,184.61,184.96,3700.0,175.1788,175.3495,175.0177,175.3495,3700.0
2020-09-23 13:10:00,185.08,185.08,184.8,184.96,2860.0,175.4632,175.4632,175.1978,175.3495,2860.0
2020-09-23 13:20:00,184.94,185.13,184.55,184.67,4296.0,175.3305,175.5107,174.9608,175.0746,4296.0
2020-09-23 13:30:00,184.7,184.88,184.56,184.61,4804.0,175.103,175.2736,174.9703,175.0177,4804.0
2020-09-23 13:40:00,184.54,184.6,184.23,184.45,8230.0,174.9513,175.0082,174.6574,174.866,8230.0
2020-09-23 13:50:00,184.4,184.52,183.85,183.85,4865.0,174.8186,174.9323,174.2972,174.2972,4865.0
2020-09-23 14:00:00,183.76,183.76,183.18,183.18,4200.0,174.2118,174.2118,173.662,173.662,4200.0
2020-09-23 14:10:00,183.19,183.19,182.15,182.28,5991.0,173.6715,173.6715,172.6855,172.8087,5991.0
2020-09-23 14:20:00,182.33,182.71,182.17,182.33,10284.0,172.8561,173.2164,172.7045,172.8561,10284.0
2020-09-23 14:30:00,182.23,182.5,181.87,182.26,6069.0,172.7613,173.0173,172.42,172.7898,6069.0
2020-09-23 14:40:00,182.19,182.19,181.43,181.51,7386.0,172.7234,172.7234,172.0029,172.0787,7386.0
2020-09-23 14:50:00,181.64,181.89,181.11,181.27,13743.0,172.202,172.439,171.6995,171.8512,13743.0
2020-09-23 15:00:00,181.28,181.43,180.47,180.86,12369.0,171.8607,172.0029,171.0928,171.4625,12369.0
2020-09-23 15:10:00,180.82,181.51,180.76,181.31,11725.0,171.4246,172.0787,171.3677,171.8891,11725.0
2020-09-23 15:20:00,181.22,181.67,180.78,181.34,14120.0,171.8038,172.2304,171.3867,171.9176,14120.0
2020-09-23 15:30:00,181.25,181.56,180.99,181.4,9032.0,171.8323,172.1261,171.5858,171.9745,9032.0
2020-09-23 15:40:00,181.55,181.78,180.79,180.96,16222.0,172.1167,172.3347,171.3962,171.5573,16222.0
2020-09-23 15:50:00,180.87,180.93,179.96,180.91,101823.0,171.472,171.5289,170.6093,171.5099,101823.0
2020-09-24 09:30:00,178.08,180.4,178.08,180.21,38002.0,168.827,171.0264,168.827,170.8463,38002.0
2020-09-24 09:40:00,180.3,182.5,180.28,182.45,12503.0,170.9316,173.0173,170.9127,172.9699,12503.0
2020-09-24 09:50:00,182.47,183.14,182.4,182.48,15795.0,172.9889,173.6241,172.9225,172.9983,15795.0
2020-09-24 10:00:00,182.69,184.2,182.69,184.05,15070.0,173.1974,174.629,173.1974,174.4868,15070.0
2020-09-24 10:10:00,183.83,185.29,183.27,184.78,52046.0,174.2782,175.6623,173.7473,175.1788,52046.0
2020-09-24 10:20:00,184.86,185.0,183.68,184.7,47377.0,175.2547,175.3874,174.136,175.103,47377.0
2020-09-24 10:30:00,184.63,184.63,183.51,184.25,18451.0,175.0366,175.0366,173.9748,174.6764,18451.0
2020-09-24 10:40:00,184.26,185.7,184.16,185.45,30335.0,174.6859,176.051,174.5911,175.814,30335.0
2020-09-24 10:50:00,185.34,185.89,184.72,185.47,27996.0,175.7097,176.2312,175.122,175.833,27996.0
2020-09-24 11:00:00,185.15,185.43,184.48,184.71,9590.0,175.5296,175.7951,174.8944,175.1125,9590.0
2020-09-24 11:10:00,184.77,185.58,184.59,185.08,26487.0,175.1694,175.9373,174.9987,175.4632,26487.0
2020-09-24 11:20:00,184.95,186.07,184.95,185.27,10271.0,175.34,176.4018,175.34,175.6434,10271.0
2020-09-24 11:30:00,185.37,186.12,185.25,185.82,8021.0,175.7382,176.4492,175.6244,176.1648,8021.0
2020-09-24 11:40:00,185.93,186.19,185.48,185.59,6286.0,176.2691,176.5156,175.8425,175.9467,6286.0
2020-09-24 11:50:00,185.7,185.89,184.95,185.88,6190.0,176.051,176.2312,175.34,176.2217,6190.0
2020-09-24 12:00:00,186.0,186.55,186.0,186.38,5330.0,176.3354,176.8569,176.3354,176.6957,5330.0
2020-09-24 12:10:00,186.37,186.42,185.8,185.98,13068.0,176.6862,176.7336,176.1458,176.3165,13068.0
2020-09-24 12:20:00,186.09,186.62,186.06,186.29,11360.0,176.4208,176.9232,176.3923,176.6104,11360.0
2020-09-24 12:30:00,186.17,186.17,185.21,185.22,6500.0,176.4966,176.4966,175.5865,175.596,6500.0
2020-09-24 12:40:00,185.17,186.18,185.17,186.18,7320.0,175.5486,176.5061,175.5486,176.5061,7320.0
2020-09-24 12:50:00,186.26,186.79,186.1,186.75,10007.0,176.5819,177.0844,176.4303,177.0465,10007.0
2020-09-24 13:00:00,186.72,186.94,186.65,186.78,10130.0,177.018,177.2266,176.9517,177.0749,10130.0
2020-09-24 13:10:00,186.92,187.43,186.91,187.06,10818.0,177.2076,177.6911,177.1982,177.3404,10818.0
2020-09-24 13:20:00,187.1,187.47,186.96,187.33,7685.0,177.3783,177.7291,177.2456,177.5963,7685.0
2020-09-24 13:30:00,187.29,187.56,187.05,187.24,6856.0,177.5584,177.8144,177.3309,177.511,6856.0
2020-09-24 13:40:00,187.27,187.55,187.01,187.03,8250.0,177.5395,177.8049,177.293,177.3119,8250.0
2020-09-24 13:50:00,187.13,187.15,186.47,186.47,5085.0,177.4067,177.4257,176.781,176.781,5085.0
2020-09-24 14:00:00,186.47,186.59,186.22,186.42,7400.0,176.781,176.8948,176.544,176.7336,7400.0
2020-09-24 14:10:00,186.37,186.54,185.59,185.6,8582.0,176.6862,176.8474,175.9467,175.9562,8582.0
2020-09-24 14:20:00,185.54,185.6,185.28,185.44,8277.0,175.8993,175.9562,175.6529,175.8045,8277.0
2020-09-24 14:30:00,185.46,186.01,185.36,186.01,8055.0,175.8235,176.3449,175.7287,176.3449,8055.0
2020-09-24 14:40:00,185.92,186.24,185.41,185.41,7604.0,176.2596,176.563,175.7761,175.7761,7604.0
2020-09-24 14:50:00,185.36,185.39,184.61,184.73,7258.0,175.7287,175.7571,175.0177,175.1314,7258.0
2020-09-24 15:00:00,184.67,184.75,184.27,184.54,8886.0,175.0746,175.1504,174.6953,174.9513,8886.0
2020-09-24 15:10:00,184.44,184.99,184.26,184.42,11557.0,174.8565,175.3779,174.6859,174.8375,11557.0
2020-09-24 15:20:00,184.42,184.47,183.51,183.81,13943.0,174.8375,174.8849,173.9748,174.2592,13943.0
2020-09-24 15:30:00,183.74,184.44,183.49,184.44,10640.0,174.1929,174.8565,173.9559,174.8565,10640.0
2020-09-24 15:40:00,184.53,185.13,184.22,184.22,25747.0,174.9418,175.5107,174.6479,174.6479,25747.0
2020-09-24 15:50:00,184.13,184.82,183.87,184.53,64700.0,174.5626,175.2168,174.3161,174.9418,64700.0
2020-09-25 09:30:00,183.71,184.19,182.53,182.94,23707.0,174.1644,174.6195,173.0457,173.4344,23707.0
2020-09-25 09:40:00,183.01,183.81,181.66,181.76,8495.0,173.5008,174.2592,172.221,172.3158,8495.0
2020-09-25 09:50:00,181.73,183.45,181.58,183.45,8466.0,172.2873,173.9179,172.1451,173.9179,8466.0
2020-09-25 10:00:00,183.35,183.4,182.3,182.62,13608.0,173.8231,173.8705,172.8277,173.1311,13608.0
2020-09-25 10:10:00,182.55,183.33,181.64,183.24,27182.0,173.0647,173.8042,172.202,173.7189,27182.0
2020-09-25 10:20:00,183.19,184.3,183.01,183.97,30264.0,173.6715,174.7238,173.5008,174.4109,30264.0
2020-09-25 10:30:00,183.97,184.12,183.56,184.09,6606.0,174.4109,174.5531,174.0222,174.5247,6606.0
2020-09-25 10:40:00,184.5,184.75,183.76,183.76,8132.0,174.9134,175.1504,174.2118,174.2118,8132.0
2020-09-25 10:50:00,183.85,184.52,183.82,183.85,4505.0,174.2972,174.9323,174.2687,174.2972,4505.0
2020-09-25 11:00:00,183.85,184.02,183.19,183.88,6600.0,174.2972,174.4583,173.6715,174.3256,6600.0
2020-09-25 11:10:00,183.73,184.96,183.72,184.9,7057.0,174.1834,175.3495,174.1739,175.2926,7057.0
2020-09-25 11:20:00,184.94,185.63,184.81,185.52,7596.0,175.3305,175.9847,175.2073,175.8804,7596.0
2020-09-25 11:30:00,185.49,185.57,185.11,185.15,9285.0,175.8519,175.9278,175.4917,175.5296,9285.0
2020-09-25 11:40:00,185.43,185.43,184.84,184.84,5081.0,175.7951,175.7951,175.2357,175.2357,5081.0
2020-09-25 11:50:00,184.65,185.13,184.65,184.8,24328.0,175.0556,175.5107,175.0556,175.1978,24328.0
2020-09-25 12:00:00,184.8,185.92,184.77,185.92,17147.0,175.1978,176.2596,175.1694,176.2596,17147.0
2020-09-25 12:10:00,185.95,186.54,185.95,186.26,10008.0,176.288,176.8474,176.288,176.5819,10008.0
2020-09-25 12:20:00,186.27,186.41,186.09,186.14,3100.0,176.5914,176.7241,176.4208,176.4682,3100.0
2020-09-25 12:30:00,186.4,186.43,185.78,186.0,8266.0,176.7147,176.7431,176.1269,176.3354,8266.0
2020-09-25 12:40:00,186.18,186.66,186.16,186.59,6726.0,176.5061,176.9612,176.4871,176.8948,6726.0
2020-09-25 12:50:00,186.45,187.07,186.45,187.02,6604.0,176.7621,177.3498,176.7621,177.3024,6604.0
2020-09-25 13:00:00,186.72,187.68,186.72,187.41,16047.0,177.018,177.9282,177.018,177.6722,16047.0
2020-09-25 13:10:00,187.44,187.52,187.17,187.17,6055.0,177.7006,177.7765,177.4447,177.4447,6055.0
2020-09-25 13:20:00,187.19,187.2,186.97,187.18,4968.0,177.4636,177.4731,177.255,177.4541,4968.0
2020-09-25 13:30:00,187.21,187.32,186.94,187.22,4869.0,177.4826,177.5869,177.2266,177.4921,4869.0
2020-09-25 13:40:00,187.2,187.66,187.18,187.41,8657.0,177.4731,177.9092,177.4541,177.6722,8657.0
2020-09-25 13:50:00,187.43,187.72,187.32,187.43,11149.0,177.6911,177.9661,177.5869,177.6911,11149.0
2020-09-25 14:00:00,187.42,187.91,187.41,187.66,6200.0,177.6817,178.1462,177.6722,177.9092,6200.0
2020-09-25 14:10:00,187.49,187.64,187.06,187.64,6255.0,177.748,177.8902,177.3404,177.8902,6255.0
2020-09-25 14:20:00,187.59,187.81,187.4,187.69,8355.0,177.8428,178.0514,177.6627,177.9376,8355.0
2020-09-25 14:30:00,187.55,187.55,187.12,187.4,8086.0,177.8049,177.8049,177.3973,177.6627,8086.0
2020-09-25 14:40:00,187.32,187.66,187.17,187.51,8812.0,177.5869,177.9092,177.4447,177.767,8812.0
2020-09-25 14:50:00,187.59,188.04,187.58,187.93,10619.0,177.8428,178.2694,177.8333,178.1652,10619.0
2020-09-25 15:00:00,187.89,188.34,187.89,188.34,10788.0,178.1272,178.5539,178.1272,178.5539,10788.0
2020-09-25 15:10:00,188.28,188.6,188.06,188.53,12191.0,178.497,178.8004,178.2884,178.734,12191.0
2020-09-25 15:20:00,188.4,188.62,188.26,188.31,13818.0,178.6107,178.8193,178.478,178.5254,13818.0
2020-09-25 15:30:00,188.33,188.33,187.54,187.61,19946.0,178.5444,178.5444,177.7954,177.8618,19946.0
2020-09-25 15:40:00,187.6,187.93,187.42,187.93,27763.0,177.8523,178.1652,177.6817,178.1652,27763.0
2020-09-25 15:50:00,187.9,188.2,187.59,187.9,65250.0,178.1367,178.4211,177.8428,178.1367,65250.0
2020-09-28 09:30:00,188.14,190.48,186.8,190.24,58097.0,178.3643,180.5827,177.0939,180.3551,58097.0
2020-09-28 09:40:00,190.1,190.79,187.32,187.48,32838.0,180.2224,180.8766,177.5869,177.7385,32838.0
2020-09-28 09:50:00,187.51,188.77,187.06,188.62,35726.0,177.767,178.9615,177.3404,178.8193,35726.0
2020-09-28 10:00:00,188.63,189.08,188.18,188.72,20188.0,178.8288,179.2554,178.4022,178.9141,20188.0
2020-09-28 10:10:00,188.56,190.78,188.56,190.78,12641.0,178.7624,180.8671,178.7624,180.8671,12641.0
2020-09-28 10:20:00,190.7,190.97,190.13,190.73,10679.0,180.7912,181.0472,180.2509,180.8197,10679.0
2020-09-28 10:30:00,190.56,191.43,190.56,190.99,10332.0,180.6585,181.4833,180.6585,181.0662,10332.0
2020-09-28 10:40:00,191.03,191.85,191.02,191.44,7635.0,181.1041,181.8815,181.0946,181.4928,7635.0
2020-09-28 10:50:00,191.51,191.53,191.03,191.19,7600.0,181.5591,181.5781,181.1041,181.2558,7600.0
2020-09-28 11:00:00,191.05,192.51,191.05,192.39,9815.0,181.123,182.5072,181.123,182.3934,9815.0
2020-09-28 11:10:00,192.32,192.99,192.12,192.85,21740.0,182.3271,182.9622,182.1375,182.8295,21740.0
2020-09-28 11:20:00,192.81,192.93,192.3,192.73,13571.0,182.7916,182.9054,182.3081,182.7158,13571.0
2020-09-28 11:30:00,192.81,192.81,191.74,192.36,50521.0,182.7916,182.7916,181.7772,182.365,50521.0
2020-09-28 11:40:00,192.24,192.24,191.29,191.46,31909.0,182.2512,182.2512,181.3506,181.5117,31909.0
2020-09-28 11:50:00,191.47,191.59,190.79,190.93,31943.0,181.5212,181.635,180.8766,181.0093,31943.0
2020-09-28 12:00:00,190.87,190.93,190.53,190.93,14118.0,180.9524,181.0093,180.6301,181.0093,14118.0
2020-09-28 12:10:00,190.89,190.89,190.04,190.44,19636.0,180.9714,180.9714,180.1655,180.5447,19636.0
2020-09-28 12:20:00,190.43,191.12,190.21,191.12,24764.0,180.5353,181.1894,180.3267,181.1894,24764.0
2020-09-28 12:30:00,191.03,191.62,190.9,191.48,9048.0,181.1041,181.6634,180.9808,181.5307,9048.0
2020-09-28 12:40:00,191.42,192.0,191.36,191.85,8950.0,181.4738,182.0237,181.4169,181.8815,8950.0
2020-09-28 12:50:00,191.77,191.87,191.52,191.58,13845.0,181.8056,181.9004,181.5686,181.6255,13845.0
2020-09-28 13:00:00,191.62,191.62,191.18,191.18,6327.0,181.6634,181.6634,181.2463,181.2463,6327.0
2020-09-28 13:10:00,191.24,191.53,191.17,191.37,6100.0,181.3032,181.5781,181.2368,181.4264,6100.0
2020-09-28 13:20:00,191.39,191.97,191.39,191.77,8148.0,181.4454,181.9952,181.4454,181.8056,8148.0
2020-09-28 13:30:00,191.82,192.18,191.39,191.59,17391.0,181.853,182.1943,181.4454,181.635,17391.0
2020-09-28 13:40:00,191.48,191.96,191.14,191.91,31019.0,181.5307,181.9858,181.2084,181.9384,31019.0
2020-09-28 13:50:00,192.02,192.19,191.87,192.13,20431.0,182.0426,182.2038,181.9004,182.1469,20431.0
2020-09-28 14:00:00,192.16,192.6,192.03,192.56,10429.0,182.1754,182.5925,182.0521,182.5546,10429.0
2020-09-28 14:10:00,192.63,192.77,192.3,192.43,13530.0,182.621,182.7537,182.3081,182.4313,13530.0
2020-09-28 14:20:00,192.28,192.28,191.6,191.96,12979.0,182.2891,182.2891,181.6445,181.9858,12979.0
2020-09-28 14:30:00,191.91,192.23,191.86,192.07,10804.0,181.9384,182.2417,181.891,182.09,10804.0
2020-09-28 14:40:00,192.2,192.53,192.08,192.26,8779.0,182.2133,182.5261,182.0995,182.2702,8779.0
2020-09-28 14:50:00,192.29,192.73,192.22,192.52,14529.0,182.2986,182.7158,182.2323,182.5167,14529.0
2020-09-28 15:00:00,192.54,192.64,192.17,192.49,11674.0,182.5356,182.6304,182.1849,182.4882,11674.0
2020-09-28 15:10:00,192.49,193.4,192.48,193.32,14420.0,182.4882,183.3509,182.4787,183.2751,14420.0
2020-09-28 15:20:00,193.4,193.52,193.12,193.16,14588.0,183.3509,183.4647,183.0855,183.1234,14588.0
2020-09-28 15:30:00,193.14,193.14,192.38,193.03,24083.0,183.1045,183.1045,182.3839,183.0002,24083.0
2020-09-28 15:40:00,193.02,193.43,192.88,192.99,31385.0,182.9907,183.3794,182.858,182.9622,31385.0
2020-09-28 15:50:00,192.9,193.68,192.89,193.24,84185.0,182.8769,183.6164,182.8674,183.1993,84185.0
2020-09-29 09:30:00,194.86,195.72,193.26,194.19,44478.0,184.7351,185.5504,183.2182,184.0999,44478.0
2020-09-29 09:40:00,194.17,195.4,193.62,195.4,13310.0,184.0809,185.247,183.5595,185.247,13310.0
2020-09-29 09:50:00,195.64,195.78,193.8,193.92,30840.0,185.4746,185.6073,183.7302,183.8439,30840.0
2020-09-29 10:00:00,194.05,195.81,193.95,195.81,13123.0,183.9672,185.6357,183.8724,185.6357,13123.0
2020-09-29 10:10:00,195.77,195.77,194.74,194.78,8943.0,185.5978,185.5978,184.6213,184.6592,8943.0
2020-09-29 10:20:00,194.8,194.82,194.32,194.32,8006.0,184.6782,184.6972,184.2231,184.2231,8006.0
2020-09-29 10:30:00,194.33,194.33,193.43,193.7,28525.0,184.2326,184.2326,183.3794,183.6354,28525.0
2020-09-29 10:40:00,193.8,193.9,192.6,193.21,16774.0,183.7302,183.825,182.5925,183.1708,16774.0
2020-09-29 10:50:00,193.25,193.85,193.0,193.72,12989.0,183.2087,183.7776,182.9717,183.6543,12989.0
2020-09-29 11:00:00,193.83,194.03,193.49,193.53,14783.0,183.7586,183.9482,183.4363,183.4742,14783.0
2020-09-29 11:10:00,193.62,193.97,193.42,193.97,5602.0,183.5595,183.8913,183.3699,183.8913,5602.0
2020-09-29 11:20:00,193.85,194.13,193.36,193.51,7784.0,183.7776,184.043,183.313,183.4552,7784.0
2020-09-29 11:30:00,193.51,194.07,193.38,193.96,6277.0,183.4552,183.9861,183.332,183.8818,6277.0
2020-09-29 11:40:00,193.89,193.92,192.84,192.84,6310.0,183.8155,183.8439,182.82,182.82,6310.0
2020-09-29 11:50:00,192.86,193.2,192.64,193.05,4579.0,182.839,183.1613,182.6304,183.0191,4579.0
2020-09-29 12:00:00,193.15,193.18,192.66,193.02,3010.0,183.1139,183.1424,182.6494,182.9907,3010.0
2020-09-29 12:10:00,193.09,193.13,192.82,193.03,4322.0,183.057,183.095,182.8011,183.0002,4322.0
2020-09-29 12:20:00,193.0,193.4,192.97,193.33,3800.0,182.9717,183.3509,182.9433,183.2846,3800.0
2020-09-29 12:30:00,193.31,193.53,193.18,193.5,6649.0,183.2656,183.4742,183.1424,183.4457,6649.0
2020-09-29 12:40:00,193.43,193.75,193.42,193.65,5191.0,183.3794,183.6828,183.3699,183.588,5191.0
2020-09-29 12:50:00,193.63,194.11,193.57,193.88,4534.0,183.569,184.0241,183.5121,183.806,4534.0
2020-09-29 13:00:00,193.87,193.87,192.98,193.15,6223.0,183.7965,183.7965,182.9528,183.1139,6223.0
2020-09-29 13:10:00,193.15,193.33,192.79,193.27,9351.0,183.1139,183.2846,182.7726,183.2277,9351.0
2020-09-29 13:20:00,193.3,193.38,193.19,193.28,3739.0,183.2561,183.332,183.1519,183.2372,3739.0
2020-09-29 13:30:00,193.34,193.52,193.25,193.25,3633.0,183.2941,183.4647,183.2087,183.2087,3633.0
2020-09-29 13:40:00,193.26,193.33,192.85,192.92,5371.0,183.2182,183.2846,182.8295,182.8959,5371.0
2020-09-29 13:50:00,192.94,193.68,192.94,193.38,8357.0,182.9148,183.6164,182.9148,183.332,8357.0
2020-09-29 14:00:00,193.37,193.37,193.18,193.32,3511.0,183.3225,183.3225,183.1424,183.2751,3511.0
2020-09-29 14:10:00,193.42,193.48,193.15,193.34,2990.0,183.3699,183.4268,183.1139,183.2941,2990.0
2020-09-29 14:20:00,193.45,193.57,193.18,193.43,3690.0,183.3983,183.5121,183.1424,183.3794,3690.0
2020-09-29 14:30:00,193.49,193.88,193.42,193.53,6485.0,183.4363,183.806,183.3699,183.4742,6485.0
2020-09-29 14:40:00,193.81,193.91,193.62,193.81,5830.0,183.7396,183.8344,183.5595,183.7396,5830.0
2020-09-29 14:50:00,193.87,194.05,193.56,193.56,6541.0,183.7965,183.9672,183.5026,183.5026,6541.0
2020-09-29 15:00:00,193.63,193.77,193.58,193.64,4532.0,183.569,183.7017,183.5216,183.5785,4532.0
2020-09-29 15:10:00,193.6,193.99,193.6,193.91,6945.0,183.5406,183.9103,183.5406,183.8344,6945.0
2020-09-29 15:20:00,193.92,193.92,193.39,193.54,11922.0,183.8439,183.8439,183.3415,183.4837,11922.0
2020-09-29 15:30:00,193.53,193.79,193.26,193.52,8244.0,183.4742,183.7207,183.2182,183.4647,8244.0
2020-09-29 15:40:00,193.41,194.0,193.4,193.98,22093.0,183.3604,183.9198,183.3509,183.9008,22093.0
2020-09-29 15:50:00,193.84,194.48,193.33,193.33,76561.0,183.7681,184.3748,183.2846,183.2846,76561.0
2020-09-30 09:30:00,192.67,193.87,191.33,191.96,34598.0,182.6589,183.7965,181.3885,181.9858,34598.0
2020-09-30 09:40:00,191.83,192.68,191.05,192.53,23676.0,181.8625,182.6684,181.123,182.5261,23676.0
2020-09-30 09:50:00,192.49,193.77,192.48,193.77,8794.0,182.4882,183.7017,182.4787,183.7017,8794.0
2020-09-30 10:00:00,193.81,194.3,193.27,193.52,14702.0,183.7396,184.2042,183.2277,183.4647,14702.0
2020-09-30 10:10:00,193.59,194.31,193.53,194.27,9118.0,183.5311,184.2137,183.4742,184.1757,9118.0
2020-09-30 10:20:00,194.24,194.8,194.15,194.61,7670.0,184.1473,184.6782,184.062,184.4981,7670.0
2020-09-30 10:30:00,194.51,194.59,193.86,193.99,5682.0,184.4033,184.4791,183.787,183.9103,5682.0
2020-09-30 10:40:00,194.12,194.67,194.02,194.33,9351.0,184.0335,184.555,183.9387,184.2326,9351.0
2020-09-30 10:50:00,194.31,194.57,193.92,194.09,13492.0,184.2137,184.4601,183.8439,184.0051,13492.0
2020-09-30 11:00:00,194.14,194.89,194.01,194.77,9033.0,184.0525,184.7635,183.9292,184.6498,9033.0
2020-09-30 11:10:00,194.91,195.49,194.77,195.35,7595.0,184.7825,185.3323,184.6498,185.1996,7595.0
2020-09-30 11:20:00,195.39,195.39,194.81,194.96,6642.0,185.2375,185.2375,184.6877,184.8299,6642.0
2020-09-30 11:30:00,194.88,195.04,194.39,194.39,8911.0,184.754,184.9057,184.2895,184.2895,8911.0
2020-09-30 11:40:00,194.36,194.61,193.82,194.61,9271.0,184.2611,184.4981,183.7491,184.4981,9271.0
2020-09-30 11:50:00,194.66,194.96,194.34,194.38,8650.0,184.5455,184.8299,184.2421,184.28,8650.0
2020-09-30 12:00:00,194.49,194.77,194.34,194.75,4100.0,184.3843,184.6498,184.2421,184.6308,4100.0
2020-09-30 12:10:00,194.86,195.23,194.86,195.15,9384.0,184.7351,185.0859,184.7351,185.01,9384.0
2020-09-30 12:20:00,195.12,195.78,195.05,195.77,6457.0,184.9816,185.6073,184.9152,185.5978,6457.0
2020-09-30 12:30:00,195.76,195.81,195.11,195.33,6772.0,185.5883,185.6357,184.9721,185.1807,6772.0
2020-09-30 12:40:00,195.28,195.31,194.91,195.21,13813.0,185.1333,185.1617,184.7825,185.0669,13813.0
2020-09-30 12:50:00,195.16,195.42,195.05,195.33,5750.0,185.0195,185.266,184.9152,185.1807,5750.0
2020-09-30 13:00:00,195.39,195.42,194.84,194.91,10171.0,185.2375,185.266,184.7161,184.7825,10171.0
2020-09-30 13:10:00,195.01,195.16,194.71,195.16,10474.0,184.8773,185.0195,184.5929,185.0195,10474.0
2020-09-30 13:20:00,195.13,195.25,194.94,195.09,7001.0,184.9911,185.1048,184.8109,184.9531,7001.0
2020-09-30 13:30:00,195.11,195.58,195.02,195.54,10259.0,184.9721,185.4177,184.8868,185.3797,10259.0
2020-09-30 13:40:00,195.58,195.75,195.44,195.75,7033.0,185.4177,185.5788,185.2849,185.5788,7033.0
2020-09-30 13:50:00,195.78,196.05,195.78,196.0,10991.0,185.6073,185.8632,185.6073,185.8158,10991.0
2020-09-30 14:00:00,196.03,196.46,195.89,196.37,12388.0,185.8443,186.2519,185.7116,186.1666,12388.0
2020-09-30 14:10:00,196.31,196.38,195.9,196.01,15941.0,186.1097,186.1761,185.721,185.8253,15941.0
2020-09-30 14:20:00,196.08,196.3,195.24,196.21,16177.0,185.8917,186.1003,185.0953,186.0149,16177.0
2020-09-30 14:30:00,196.12,196.23,195.85,195.91,15818.0,185.9296,186.0339,185.6736,185.7305,15818.0
2020-09-30 14:40:00,195.84,196.16,194.84,194.84,17523.0,185.6642,185.9675,184.7161,184.7161,17523.0
2020-09-30 14:50:00,194.77,195.82,194.74,195.67,6588.0,184.6498,185.6452,184.6213,185.503,6588.0
2020-09-30 15:00:00,195.53,195.76,195.3,195.73,5501.0,185.3703,185.5883,185.1522,185.5599,5501.0
2020-09-30 15:10:00,195.64,195.71,193.42,193.57,20928.0,185.4746,185.5409,183.3699,183.5121,20928.0
2020-09-30 15:20:00,193.58,193.76,192.78,193.69,17469.0,183.5216,183.6922,182.7632,183.6259,17469.0
2020-09-30 15:30:00,193.74,193.74,192.77,193.17,11350.0,183.6733,183.6733,182.7537,183.1329,11350.0
2020-09-30 15:40:00,193.11,194.03,192.95,193.84,23714.0,183.076,183.9482,182.9243,183.7681,23714.0
2020-09-30 15:50:00,193.77,194.74,193.65,193.8,85712.0,183.7017,184.6213,183.588,183.7302,85712.0
2020-10-01 09:30:00,197.62,198.32,196.57,197.27,40251.0,187.3517,188.0153,186.3562,187.0199,40251.0
2020-10-01 09:40:00,197.33,197.57,195.94,197.25,68005.0,187.0767,187.3043,185.759,187.0009,68005.0
2020-10-01 09:50:00,197.18,197.86,197.06,197.59,12457.0,186.9345,187.5792,186.8208,187.3232,12457.0
2020-10-01 10:00:00,197.38,197.51,196.77,196.95,9766.0,187.1241,187.2474,186.5458,186.7165,9766.0
2020-10-01 10:10:00,196.97,197.11,196.17,196.4,10130.0,186.7354,186.8682,185.977,186.1951,10130.0
2020-10-01 10:20:00,196.38,196.49,195.76,196.36,4822.0,186.1761,186.2804,185.5883,186.1571,4822.0
2020-10-01 10:30:00,196.3,197.27,196.15,197.13,4300.0,186.1003,187.0199,185.9581,186.8871,4300.0
2020-10-01 10:40:00,197.11,197.58,196.6,196.61,6420.0,186.8682,187.3137,186.3847,186.3942,6420.0
2020-10-01 10:50:00,196.37,196.68,196.11,196.4,4628.0,186.1666,186.4605,185.9201,186.1951,4628.0
2020-10-01 11:00:00,196.53,196.64,195.83,196.12,11400.0,186.3183,186.4226,185.6547,185.9296,11400.0
2020-10-01 11:10:00,195.68,196.55,195.66,196.04,12684.0,185.5125,186.3373,185.4935,185.8538,12684.0
2020-10-01 11:20:00,196.01,196.52,196.0,196.52,7030.0,185.8253,186.3088,185.8158,186.3088,7030.0
2020-10-01 11:30:00,196.59,197.45,196.52,197.45,9116.0,186.3752,187.1905,186.3088,187.1905,9116.0
2020-10-01 11:40:00,197.58,197.86,197.43,197.54,4200.0,187.3137,187.5792,187.1715,187.2758,4200.0
2020-10-01 11:50:00,197.46,198.0,197.27,197.83,5666.0,187.2,187.7119,187.0199,187.5508,5666.0
2020-10-01 12:00:00,197.9,197.9,197.16,197.24,4642.0,187.6171,187.6171,186.9156,186.9914,4642.0
2020-10-01 12:10:00,197.31,197.89,197.31,197.56,5262.0,187.0578,187.6076,187.0578,187.2948,5262.0
2020-10-01 12:20:00,197.61,198.23,197.61,198.13,5907.0,187.3422,187.93,187.3422,187.8352,5907.0
2020-10-01 12:30:00,198.09,198.09,197.4,197.7,8916.0,187.7973,187.7973,187.1431,187.4275,8916.0
2020-10-01 12:40:00,197.64,197.82,197.54,197.63,7260.0,187.3706,187.5413,187.2758,187.3612,7260.0
2020-10-01 12:50:00,197.56,198.11,197.56,198.06,6416.0,187.2948,187.8162,187.2948,187.7688,6416.0
2020-10-01 13:00:00,198.1,198.62,198.1,198.5,8382.0,187.8067,188.2997,187.8067,188.1859,8382.0
2020-10-01 13:10:00,198.53,198.59,198.12,198.28,11462.0,188.2144,188.2713,187.8257,187.9774,11462.0
2020-10-01 13:20:00,198.39,198.39,197.85,198.09,9224.0,188.0817,188.0817,187.5697,187.7973,9224.0
2020-10-01 13:30:00,198.07,198.36,198.02,198.3,3923.0,187.7783,188.0532,187.7309,187.9963,3923.0
2020-10-01 13:40:00,198.37,198.55,198.28,198.34,6623.0,188.0627,188.2333,187.9774,188.0343,6623.0
2020-10-01 13:50:00,198.4,198.8,197.86,198.17,13008.0,188.0911,188.4704,187.5792,187.8731,13008.0
2020-10-01 14:00:00,198.2,198.62,197.48,197.8,22039.0,187.9015,188.2997,187.2189,187.5223,22039.0
2020-10-01 14:10:00,197.82,198.31,197.8,198.21,11815.0,187.5413,188.0058,187.5223,187.911,11815.0
2020-10-01 14:20:00,197.99,198.94,197.96,198.94,6471.0,187.7024,188.6031,187.674,188.6031,6471.0
2020-10-01 14:30:00,198.87,199.58,198.87,199.5,10565.0,188.5367,189.2098,188.5367,189.134,10565.0
2020-10-01 14:40:00,199.64,199.85,199.52,199.7,9517.0,189.2667,189.4658,189.1529,189.3236,9517.0
2020-10-01 14:50:00,199.75,200.05,199.69,199.84,9185.0,189.371,189.6554,189.3141,189.4563,9185.0
2020-10-01 15:00:00,199.84,200.21,199.69,199.72,11223.0,189.4563,189.8071,189.3141,189.3426,11223.0
2020-10-01 15:10:00,199.68,199.9,199.23,199.23,9549.0,189.3046,189.5132,188.878,188.878,9549.0
2020-10-01 15:20:00,199.17,199.33,198.89,199.02,12430.0,188.8211,188.9728,188.5557,188.6789,12430.0
2020-10-01 15:30:00,198.99,199.05,198.18,198.43,11610.0,188.6505,188.7074,187.8826,188.1196,11610.0
2020-10-01 15:40:00,198.49,198.63,198.25,198.4,29158.0,188.1765,188.3092,187.9489,188.0911,29158.0
2020-10-01 15:50:00,198.31,199.34,198.31,198.89,53599.0,188.0058,188.9823,188.0058,188.5557,53599.0
2020-10-02 09:30:00,192.32,195.97,191.95,195.97,42962.0,182.3271,185.7874,181.9763,185.7874,42962.0
2020-10-02 09:40:00,195.68,195.97,194.93,195.25,16713.0,185.5125,185.7874,184.8014,185.1048,16713.0
2020-10-02 09:50:00,195.31,195.31,193.75,194.7,17097.0,185.1617,185.1617,183.6828,184.5834,17097.0
2020-10-02 10:00:00,194.57,195.51,194.55,195.37,13971.0,184.4601,185.3513,184.4412,185.2186,13971.0
2020-10-02 10:10:00,195.62,195.77,195.25,195.53,9588.0,185.4556,185.5978,185.1048,185.3703,9588.0
2020-10-02 10:20:00,195.56,196.32,195.16,196.22,10372.0,185.3987,186.1192,185.0195,186.0244,10372.0
2020-10-02 10:30:00,196.22,196.22,194.83,194.83,11366.0,186.0244,186.0244,184.7066,184.7066,11366.0
2020-10-02 10:40:00,194.65,194.65,193.75,194.32,7236.0,184.536,184.536,183.6828,184.2231,7236.0
2020-10-02 10:50:00,194.25,194.26,193.35,193.49,10832.0,184.1568,184.1663,183.3035,183.4363,10832.0
2020-10-02 11:00:00,193.28,193.96,192.89,193.8,13818.0,183.2372,183.8818,182.8674,183.7302,13818.0
2020-10-02 11:10:00,193.82,194.14,193.78,194.07,8109.0,183.7491,184.0525,183.7112,183.9861,8109.0
2020-10-02 11:20:00,194.03,194.31,193.63,194.2,6379.0,183.9482,184.2137,183.569,184.1094,6379.0
2020-10-02 11:30:00,193.88,193.99,192.55,192.69,17813.0,183.806,183.9103,182.5451,182.6778,17813.0
2020-10-02 11:40:00,192.58,192.58,192.21,192.37,18891.0,182.5735,182.5735,182.2228,182.3745,18891.0
2020-10-02 11:50:00,192.33,192.51,191.2,191.64,24346.0,182.3365,182.5072,181.2653,181.6824,24346.0
2020-10-02 12:00:00,191.45,192.11,190.8,191.75,13221.0,181.5023,182.128,180.886,181.7867,13221.0
2020-10-02 12:10:00,192.13,192.97,191.83,192.71,23120.0,182.1469,182.9433,181.8625,182.6968,23120.0
2020-10-02 12:20:00,192.68,193.02,192.64,192.7,7790.0,182.6684,182.9907,182.6304,182.6873,7790.0
2020-10-02 12:30:00,192.77,193.04,192.05,193.04,7323.0,182.7537,183.0096,182.0711,183.0096,7323.0
2020-10-02 12:40:00,193.15,193.18,192.44,192.66,12062.0,183.1139,183.1424,182.4408,182.6494,12062.0
2020-10-02 12:50:00,192.52,192.93,192.4,192.7,5341.0,182.5167,182.9054,182.4029,182.6873,5341.0
2020-10-02 13:00:00,192.7,192.87,191.73,191.92,5954.0,182.6873,182.8485,181.7677,181.9478,5954.0
2020-10-02 13:10:00,192.05,192.34,191.58,191.86,7195.0,182.0711,182.346,181.6255,181.891,7195.0
2020-10-02 13:20:00,191.93,192.51,191.85,192.27,6706.0,181.9573,182.5072,181.8815,182.2797,6706.0
2020-10-02 13:30:00,192.35,192.36,191.64,192.33,6756.0,182.3555,182.365,181.6824,182.3365,6756.0
2020-10-02 13:40:00,192.26,192.34,191.14,191.47,14120.0,182.2702,182.346,181.2084,181.5212,14120.0
2020-10-02 13:50:00,191.45,191.92,191.16,191.92,8326.0,181.5023,181.9478,181.2273,181.9478,8326.0
2020-10-02 14:00:00,192.05,193.0,192.03,192.96,7049.0,182.0711,182.9717,182.0521,182.9338,7049.0
2020-10-02 14:10:00,192.9,193.1,192.81,193.09,6618.0,182.8769,183.0665,182.7916,183.057,6618.0
2020-10-02 14:20:00,193.01,193.17,192.64,192.7,4914.0,182.9812,183.1329,182.6304,182.6873,4914.0
2020-10-02 14:30:00,192.77,192.91,192.12,192.12,10559.0,182.7537,182.8864,182.1375,182.1375,10559.0
2020-10-02 14:40:00,192.21,192.98,192.21,192.81,5693.0,182.2228,182.9528,182.2228,182.7916,5693.0
2020-10-02 14:50:00,192.67,193.5,192.5,193.29,30068.0,182.6589,183.4457,182.4977,183.2467,30068.0
2020-10-02 15:00:00,193.32,193.45,192.97,193.13,5699.0,183.2751,183.3983,182.9433,183.095,5699.0
2020-10-02 15:10:00,193.13,193.54,192.47,193.04,12422.0,183.095,183.4837,182.4693,183.0096,12422.0
2020-10-02 15:20:00,192.86,193.39,192.73,193.17,10309.0,182.839,183.3415,182.7158,183.1329,10309.0
2020-10-02 15:30:00,193.12,193.34,192.95,193.23,11244.0,183.0855,183.2941,182.9243,183.1898,11244.0
2020-10-02 15:40:00,193.3,193.3,192.5,192.64,37198.0,183.2561,183.2561,182.4977,182.6304,37198.0
2020-10-02 15:50:00,192.72,192.83,191.91,191.97,63042.0,182.7063,182.8106,181.9384,181.9952,63042.0
2020-10-05 09:30:00,193.43,195.72,192.72,194.53,37303.0,183.3794,185.5504,182.7063,184.4222,37303.0
2020-10-05 09:40:00,194.55,194.81,193.6,194.03,19235.0,184.4412,184.6877,183.5406,183.9482,19235.0
2020-10-05 09:50:00,194.03,195.22,193.49,195.1,19600.0,183.9482,185.0764,183.4363,184.9626,19600.0
2020-10-05 10:00:00,195.3,195.86,195.04,195.71,66124.0,185.1522,185.6831,184.9057,185.5409,66124.0
2020-10-05 10:10:00,195.8,195.8,195.0,195.5,9976.0,185.6262,185.6262,184.8678,185.3418,9976.0
2020-10-05 10:20:00,195.5,195.89,195.39,195.62,8037.0,185.3418,185.7116,185.2375,185.4556,8037.0
2020-10-05 10:30:00,195.76,196.28,195.45,195.81,18455.0,185.5883,186.0813,185.2944,185.6357,18455.0
2020-10-05 10:40:00,195.9,196.11,195.55,195.81,15389.0,185.721,185.9201,185.3892,185.6357,15389.0
2020-10-05 10:50:00,195.78,196.17,195.78,196.01,13503.0,185.6073,185.977,185.6073,185.8253,13503.0
2020-10-05 11:00:00,196.0,196.3,195.61,196.3,5357.0,185.8158,186.1003,185.4461,186.1003,5357.0
2020-10-05 11:10:00,196.25,197.08,196.24,196.93,22123.0,186.0529,186.8397,186.0434,186.6975,22123.0
2020-10-05 11:20:00,196.97,197.14,196.62,196.75,9045.0,186.7354,186.8966,186.4036,186.5269,9045.0
2020-10-05 11:30:00,196.54,196.77,196.04,196.65,15041.0,186.3278,186.5458,185.8538,186.4321,15041.0
2020-10-05 11:40:00,196.62,196.92,196.53,196.85,12735.0,186.4036,186.688,186.3183,186.6217,12735.0
2020-10-05 11:50:00,196.85,197.36,196.79,197.31,5796.0,186.6217,187.1052,186.5648,187.0578,5796.0
2020-10-05 12:00:00,197.24,197.52,197.04,197.43,6836.0,186.9914,187.2569,186.8018,187.1715,6836.0
2020-10-05 12:10:00,197.57,197.57,197.19,197.41,4395.0,187.3043,187.3043,186.944,187.1526,4395.0
2020-10-05 12:20:00,197.46,197.89,197.33,197.75,9027.0,187.2,187.6076,187.0767,187.4749,9027.0
2020-10-05 12:30:00,197.88,197.93,197.69,197.69,9388.0,187.5982,187.6456,187.418,187.418,9388.0
2020-10-05 12:40:00,197.78,198.1,197.62,198.0,13048.0,187.5034,187.8067,187.3517,187.7119,13048.0
2020-10-05 12:50:00,198.06,198.42,198.01,198.42,8854.0,187.7688,188.1101,187.7214,188.1101,8854.0
2020-10-05 13:00:00,198.4,198.42,197.85,197.97,16421.0,188.0911,188.1101,187.5697,187.6835,16421.0
2020-10-05 13:10:00,197.97,198.0,197.4,197.51,6300.0,187.6835,187.7119,187.1431,187.2474,6300.0
2020-10-05 13:20:00,197.5,197.6,197.36,197.58,5079.0,187.2379,187.3327,187.1052,187.3137,5079.0
2020-10-05 13:30:00,197.51,197.54,197.26,197.52,9048.0,187.2474,187.2758,187.0104,187.2569,9048.0
2020-10-05 13:40:00,197.57,197.68,197.14,197.18,10103.0,187.3043,187.4086,186.8966,186.9345,10103.0
2020-10-05 13:50:00,197.16,197.41,197.13,197.34,8382.0,186.9156,187.1526,186.8871,187.0862,8382.0
2020-10-05 14:00:00,197.27,197.68,197.0,197.55,10952.0,187.0199,187.4086,186.7639,187.2853,10952.0
2020-10-05 14:10:00,197.57,197.91,197.57,197.89,6857.0,187.3043,187.6266,187.3043,187.6076,6857.0
2020-10-05 14:20:00,197.9,198.3,197.71,198.01,12144.0,187.6171,187.9963,187.437,187.7214,12144.0
2020-10-05 14:30:00,198.02,198.76,198.02,198.53,14565.0,187.7309,188.4324,187.7309,188.2144,14565.0
2020-10-05 14:40:00,198.51,198.63,198.26,198.47,6595.0,188.1954,188.3092,187.9584,188.1575,6595.0
2020-10-05 14:50:00,198.41,199.32,198.32,199.32,15262.0,188.1006,188.9633,188.0153,188.9633,15262.0
2020-10-05 15:00:00,199.17,199.45,198.85,199.45,22307.0,188.8211,189.0866,188.5178,189.0866,22307.0
2020-10-05 15:10:00,199.43,199.65,199.32,199.52,16498.0,189.0676,189.2762,188.9633,189.1529,16498.0
2020-10-05 15:20:00,199.55,199.73,199.37,199.64,16140.0,189.1814,189.352,189.0107,189.2667,16140.0
2020-10-05 15:30:00,199.6,199.6,199.07,199.08,21456.0,189.2288,189.2288,188.7263,188.7358,21456.0
2020-10-05 15:40:00,199.15,199.51,198.79,199.25,34352.0,188.8022,189.1435,188.4609,188.897,34352.0
2020-10-05 15:50:00,199.29,200.0,199.22,199.94,106755.0,188.9349,189.608,188.8685,189.5511,106755.0
2020-10-06 09:30:00,199.89,201.15,198.98,200.95,37561.0,189.5037,190.6983,188.641,190.5086,37561.0
2020-10-06 09:40:00,200.97,201.11,200.16,201.0,22557.0,190.5276,190.6603,189.7597,190.556,22557.0
2020-10-06 09:50:00,200.79,201.52,200.18,201.42,33914.0,190.357,191.049,189.7787,190.9542,33914.0
2020-10-06 10:00:00,201.55,202.75,201.55,202.54,11599.0,191.0775,192.2151,191.0775,192.016,11599.0
2020-10-06 10:10:00,202.74,203.82,202.61,203.79,11996.0,192.2056,193.2295,192.0824,193.2011,11996.0
2020-10-06 10:20:00,203.81,204.84,203.78,204.84,14071.0,193.22,194.1965,193.1916,194.1965,14071.0
2020-10-06 10:30:00,204.74,205.42,204.62,205.4,23644.0,194.1017,194.7464,193.988,194.7274,23644.0
2020-10-06 10:40:00,205.48,205.84,204.44,204.8,30201.0,194.8033,195.1446,193.8173,194.1586,30201.0
2020-10-06 10:50:00,204.73,205.33,204.28,204.94,14950.0,194.0922,194.6611,193.6656,194.2913,14950.0
2020-10-06 11:00:00,204.83,205.22,204.02,204.28,11316.0,194.187,194.5568,193.4191,193.6656,11316.0
2020-10-06 11:10:00,204.13,204.89,204.0,204.41,11949.0,193.5234,194.2439,193.4002,193.7889,11949.0
2020-10-06 11:20:00,203.89,204.08,203.06,203.72,19521.0,193.2959,193.476,192.509,193.1347,19521.0
2020-10-06 11:30:00,203.79,203.98,203.46,203.75,16183.0,193.2011,193.3812,192.8882,193.1632,16183.0
2020-10-06 11:40:00,203.64,203.78,202.86,202.86,7950.0,193.0589,193.1916,192.3194,192.3194,7950.0
2020-10-06 11:50:00,202.58,202.73,202.36,202.5,22158.0,192.0539,192.1962,191.8454,191.9781,22158.0
2020-10-06 12:00:00,202.8,202.85,202.47,202.8,5711.0,192.2625,192.3099,191.9497,192.2625,5711.0
2020-10-06 12:10:00,202.73,203.25,202.73,202.97,4725.0,192.1962,192.6891,192.1962,192.4237,4725.0
2020-10-06 12:20:00,203.08,203.35,202.98,203.2,4001.0,192.528,192.7839,192.4332,192.6417,4001.0
2020-10-06 12:30:00,203.25,203.3,202.97,202.97,6744.0,192.6891,192.7365,192.4237,192.4237,6744.0
2020-10-06 12:40:00,203.0,203.11,202.82,202.86,9128.0,192.4521,192.5564,192.2815,192.3194,9128.0
2020-10-06 12:50:00,202.79,202.84,202.24,202.32,6828.0,192.253,192.3004,191.7316,191.8075,6828.0
2020-10-06 13:00:00,202.43,202.53,201.65,202.38,9175.0,191.9117,192.0065,191.1723,191.8643,9175.0
2020-10-06 13:10:00,202.38,202.9,202.26,202.7,7757.0,191.8643,192.3573,191.7506,192.1677,7757.0
2020-10-06 13:20:00,202.71,203.36,202.59,202.92,10910.0,192.1772,192.7934,192.0634,192.3763,10910.0
2020-10-06 13:30:00,202.88,202.88,202.25,202.73,6700.0,192.3384,192.3384,191.7411,192.1962,6700.0
2020-10-06 13:40:00,202.8,203.34,202.71,203.02,6411.0,192.2625,192.7745,192.1772,192.4711,6411.0
2020-10-06 13:50:00,203.07,203.84,203.07,203.74,10839.0,192.5185,193.2485,192.5185,193.1537,10839.0
2020-10-06 14:00:00,203.67,204.17,203.62,203.8,11053.0,193.0873,193.5613,193.0399,193.2106,11053.0
2020-10-06 14:10:00,203.82,204.44,203.75,204.34,7692.0,193.2295,193.8173,193.1632,193.7225,7692.0
2020-10-06 14:20:00,204.4,204.48,203.9,203.99,9078.0,193.7794,193.8552,193.3054,193.3907,9078.0
2020-10-06 14:30:00,204.07,204.5,203.9,204.42,10481.0,193.4665,193.8742,193.3054,193.7983,10481.0
2020-10-06 14:40:00,204.4,204.85,203.07,203.3,11370.0,193.7794,194.206,192.5185,192.7365,11370.0
2020-10-06 14:50:00,203.25,203.25,199.82,200.88,36574.0,192.6891,192.6891,189.4374,190.4423,36574.0
2020-10-06 15:00:00,200.9,201.2,199.09,199.62,25406.0,190.4612,190.7457,188.7453,189.2478,25406.0
2020-10-06 15:10:00,199.3,200.51,199.3,199.79,17565.0,188.9444,190.0915,188.9444,189.4089,17565.0
2020-10-06 15:20:00,199.73,200.58,199.37,200.39,22496.0,189.352,190.1579,189.0107,189.9777,22496.0
2020-10-06 15:30:00,200.55,201.4,200.33,201.28,27897.0,190.1294,190.9353,189.9209,190.8215,27897.0
2020-10-06 15:40:00,201.21,201.22,199.6,199.63,26062.0,190.7551,190.7646,189.2288,189.2572,26062.0
2020-10-06 15:50:00,199.15,200.07,198.68,199.86,128830.0,188.8022,189.6744,188.3566,189.4753,128830.0
2020-10-07 09:30:00,202.79,204.63,201.64,204.21,32484.0,192.253,193.9974,191.1628,193.5993,32484.0
2020-10-07 09:40:00,204.28,205.69,204.11,204.74,81608.0,193.6656,195.0024,193.5045,194.1017,81608.0
2020-10-07 09:50:00,204.42,204.43,203.73,203.79,8377.0,193.7983,193.8078,193.1442,193.2011,8377.0
2020-10-07 10:00:00,203.92,204.33,203.66,204.23,10988.0,193.3243,193.713,193.0778,193.6182,10988.0
2020-10-07 10:10:00,204.19,204.19,203.22,203.28,7891.0,193.5803,193.5803,192.6607,192.7176,7891.0
2020-10-07 10:20:00,203.39,203.76,202.86,203.4,5280.0,192.8219,193.1726,192.3194,192.8313,5280.0
2020-10-07 10:30:00,203.15,203.78,202.25,202.26,4095.0,192.5943,193.1916,191.7411,191.7506,4095.0
2020-10-07 10:40:00,202.37,203.13,202.35,202.62,7831.0,191.8549,192.5754,191.8359,192.0919,7831.0
2020-10-07 10:50:00,202.47,202.69,202.18,202.45,11182.0,191.9497,192.1582,191.6747,191.9307,11182.0
2020-10-07 11:00:00,202.52,202.92,202.42,202.67,10802.0,191.9971,192.3763,191.9023,192.1393,10802.0
2020-10-07 11:10:00,202.67,202.93,202.42,202.86,10639.0,192.1393,192.3858,191.9023,192.3194,10639.0
2020-10-07 11:20:00,202.79,202.83,202.33,202.48,6065.0,192.253,192.291,191.8169,191.9591,6065.0
2020-10-07 11:30:00,202.49,202.96,202.44,202.67,8709.0,191.9686,192.4142,191.9212,192.1393,8709.0
2020-10-07 11:40:00,202.76,203.08,202.51,202.62,5460.0,192.2246,192.528,191.9876,192.0919,5460.0
2020-10-07 11:50:00,202.78,202.78,202.46,202.6,10273.0,192.2436,192.2436,191.9402,192.0729,10273.0
2020-10-07 12:00:00,202.51,202.99,202.51,202.86,12716.0,191.9876,192.4426,191.9876,192.3194,12716.0
2020-10-07 12:10:00,202.84,203.56,202.83,203.05,18562.0,192.3004,192.983,192.291,192.4995,18562.0
2020-10-07 12:20:00,202.96,202.96,202.0,202.2,17003.0,192.4142,192.4142,191.5041,191.6937,17003.0
2020-10-07 12:30:00,202.2,202.48,201.8,201.86,12927.0,191.6937,191.9591,191.3145,191.3714,12927.0
2020-10-07 12:40:00,201.92,201.98,201.11,201.3,14808.0,191.4282,191.4851,190.6603,190.8405,14808.0
2020-10-07 12:50:00,201.4,201.82,201.12,201.78,12929.0,190.9353,191.3334,190.6698,191.2955,12929.0
2020-10-07 13:00:00,201.79,201.93,201.62,201.77,3789.0,191.305,191.4377,191.1438,191.286,3789.0
2020-10-07 13:10:00,201.77,201.77,201.43,201.53,5541.0,191.286,191.286,190.9637,191.0585,5541.0
2020-10-07 13:20:00,201.53,201.73,201.41,201.59,4470.0,191.0585,191.2481,190.9447,191.1154,4470.0
2020-10-07 13:30:00,201.63,201.88,201.55,201.74,6930.0,191.1533,191.3903,191.0775,191.2576,6930.0
2020-10-07 13:40:00,201.71,202.16,201.16,202.13,24286.0,191.2292,191.6558,190.7077,191.6273,24286.0
2020-10-07 13:50:00,202.09,202.13,201.92,201.95,6384.0,191.5894,191.6273,191.4282,191.4567,6384.0
2020-10-07 14:00:00,202.04,202.33,201.6,201.86,7822.0,191.542,191.8169,191.1249,191.3714,7822.0
2020-10-07 14:10:00,201.98,202.23,201.78,202.23,6700.0,191.4851,191.7221,191.2955,191.7221,6700.0
2020-10-07 14:20:00,202.19,202.35,202.09,202.24,6548.0,191.6842,191.8359,191.5894,191.7316,6548.0
2020-10-07 14:30:00,202.23,202.35,202.06,202.35,6802.0,191.7221,191.8359,191.561,191.8359,6802.0
2020-10-07 14:40:00,202.38,202.7,202.0,202.63,10272.0,191.8643,192.1677,191.5041,192.1014,10272.0
2020-10-07 14:50:00,202.63,202.94,202.61,202.75,15468.0,192.1014,192.3952,192.0824,192.2151,15468.0
2020-10-07 15:00:00,202.67,203.14,202.64,203.07,13773.0,192.1393,192.5849,192.1108,192.5185,13773.0
2020-10-07 15:10:00,203.1,203.7,203.08,203.34,67108.0,192.5469,193.1158,192.528,192.7745,67108.0
2020-10-07 15:20:00,203.35,203.46,202.89,203.01,18002.0,192.7839,192.8882,192.3478,192.4616,18002.0
2020-10-07 15:30:00,202.95,203.28,202.44,202.45,52752.0,192.4047,192.7176,191.9212,191.9307,52752.0
2020-10-07 15:40:00,202.51,203.23,202.46,203.23,23541.0,191.9876,192.6702,191.9402,192.6702,23541.0
2020-10-07 15:50:00,203.2,203.74,202.78,202.78,55676.0,192.6417,193.1537,192.2436,192.2436,55676.0
2020-10-08 09:30:00,205.23,206.54,205.23,206.09,36076.0,194.5663,195.8082,194.5663,195.3816,36076.0
2020-10-08 09:40:00,206.0,206.01,204.47,205.14,24282.0,195.2962,195.3057,193.8457,194.4809,24282.0
2020-10-08 09:50:00,205.0,205.2,204.71,204.93,17507.0,194.3482,194.5378,194.0733,194.2818,17507.0
2020-10-08 10:00:00,205.37,205.84,205.23,205.56,11552.0,194.699,195.1446,194.5663,194.8791,11552.0
2020-10-08 10:10:00,205.71,206.35,205.16,205.16,9489.0,195.0213,195.6281,194.4999,194.4999,9489.0
2020-10-08 10:20:00,205.16,205.44,204.69,205.01,15639.0,194.4999,194.7653,194.0543,194.3577,15639.0
2020-10-08 10:30:00,204.82,205.26,204.82,205.09,3606.0,194.1776,194.5947,194.1776,194.4335,3606.0
2020-10-08 10:40:00,205.03,205.67,204.91,205.5,4233.0,194.3766,194.9834,194.2629,194.8222,4233.0
2020-10-08 10:50:00,205.69,205.69,204.98,205.25,4337.0,195.0024,195.0024,194.3292,194.5852,4337.0
2020-10-08 11:00:00,205.43,205.77,205.35,205.61,8258.0,194.7559,195.0782,194.68,194.9265,8258.0
2020-10-08 11:10:00,205.8,206.31,205.76,205.86,5921.0,195.1066,195.5901,195.0687,195.1635,5921.0
2020-10-08 11:20:00,205.65,206.08,205.4,205.64,3600.0,194.9644,195.3721,194.7274,194.955,3600.0
2020-10-08 11:30:00,205.77,206.3,205.02,206.25,7084.0,195.0782,195.5807,194.3672,195.5333,7084.0
2020-10-08 11:40:00,206.14,206.36,205.93,206.05,6213.0,195.429,195.6375,195.2299,195.3436,6213.0
2020-10-08 11:50:00,206.06,206.1,205.41,205.6,9009.0,195.3531,195.3911,194.7369,194.917,9009.0
2020-10-08 12:00:00,205.67,206.28,205.67,206.06,8647.0,194.9834,195.5617,194.9834,195.3531,8647.0
2020-10-08 12:10:00,206.05,206.08,205.47,205.54,4400.0,195.3436,195.3721,194.7938,194.8601,4400.0
2020-10-08 12:20:00,205.44,205.9,205.41,205.51,1970.0,194.7653,195.2014,194.7369,194.8317,1970.0
2020-10-08 12:30:00,205.61,205.66,205.28,205.66,2693.0,194.9265,194.9739,194.6137,194.9739,2693.0
2020-10-08 12:40:00,205.73,206.03,205.48,205.75,4225.0,195.0403,195.3247,194.8033,195.0592,4225.0
2020-10-08 12:50:00,205.71,205.82,205.4,205.81,5823.0,195.0213,195.1256,194.7274,195.1161,5823.0
2020-10-08 13:00:00,205.83,205.83,205.47,205.51,4400.0,195.1351,195.1351,194.7938,194.8317,4400.0
2020-10-08 13:10:00,205.57,205.69,205.38,205.5,4639.0,194.8886,195.0024,194.7085,194.8222,4639.0
2020-10-08 13:20:00,205.6,205.6,205.26,205.52,4311.0,194.917,194.917,194.5947,194.8412,4311.0
2020-10-08 13:30:00,205.53,205.62,205.35,205.58,3458.0,194.8507,194.936,194.68,194.8981,3458.0
2020-10-08 13:40:00,205.52,205.62,205.22,205.48,5873.0,194.8412,194.936,194.5568,194.8033,5873.0
2020-10-08 13:50:00,205.54,205.84,205.31,205.31,4081.0,194.8601,195.1446,194.6421,194.6421,4081.0
2020-10-08 14:00:00,205.27,205.86,205.27,205.84,5328.0,194.6042,195.1635,194.6042,195.1446,5328.0
2020-10-08 14:10:00,205.88,206.03,205.81,205.93,5729.0,195.1825,195.3247,195.1161,195.2299,5729.0
2020-10-08 14:20:00,205.94,206.14,205.78,205.96,4801.0,195.2394,195.429,195.0877,195.2583,4801.0
2020-10-08 14:30:00,206.01,206.07,205.9,206.07,6520.0,195.3057,195.3626,195.2014,195.3626,6520.0
2020-10-08 14:40:00,206.2,206.2,205.71,205.76,11347.0,195.4859,195.4859,195.0213,195.0687,11347.0
2020-10-08 14:50:00,205.67,205.67,205.2,205.5,12601.0,194.9834,194.9834,194.5378,194.8222,12601.0
2020-10-08 15:00:00,205.5,205.69,205.23,205.38,14610.0,194.8222,195.0024,194.5663,194.7085,14610.0
2020-10-08 15:10:00,205.45,205.95,205.45,205.76,7235.0,194.7748,195.2488,194.7748,195.0687,7235.0
2020-10-08 15:20:00,205.81,206.0,205.61,205.91,9822.0,195.1161,195.2962,194.9265,195.2109,9822.0
2020-10-08 15:30:00,205.92,206.44,205.82,206.33,13370.0,195.2204,195.7134,195.1256,195.6091,13370.0
2020-10-08 15:40:00,206.31,206.56,205.96,206.15,19568.0,195.5901,195.8271,195.2583,195.4385,19568.0
2020-10-08 15:50:00,205.93,206.95,205.93,206.79,32381.0,195.2299,196.1969,195.2299,196.0452,32381.0
2020-10-09 09:30:00,209.47,210.82,209.44,210.46,50841.0,198.5859,199.8658,198.5575,199.5245,50841.0
2020-10-09 09:40:00,210.56,210.7,209.45,210.03,7025.0,199.6193,199.752,198.567,199.1168,7025.0
2020-10-09 09:50:00,210.0,210.1,209.21,209.23,8328.0,199.0884,199.1832,198.3395,198.3584,8328.0
2020-10-09 10:00:00,209.14,210.14,208.96,209.6,11762.0,198.2731,199.2211,198.1024,198.7092,11762.0
2020-10-09 10:10:00,209.6,209.83,209.13,209.16,21838.0,198.7092,198.9272,198.2636,198.2921,21838.0
2020-10-09 10:20:00,209.33,210.02,208.79,209.88,97126.0,198.4532,199.1074,197.9413,198.9746,97126.0
2020-10-09 10:30:00,209.96,210.02,209.11,209.16,34263.0,199.0505,199.1074,198.2447,198.2921,34263.0
2020-10-09 10:40:00,208.95,210.08,208.85,210.08,17233.0,198.093,199.1643,197.9982,199.1643,17233.0
2020-10-09 10:50:00,210.08,210.59,209.91,210.34,41071.0,199.1643,199.6478,199.0031,199.4107,41071.0
2020-10-09 11:00:00,210.34,210.52,210.19,210.36,33376.0,199.4107,199.5814,199.2685,199.4297,33376.0
2020-10-09 11:10:00,210.41,210.49,210.02,210.3,12460.0,199.4771,199.5529,199.1074,199.3728,12460.0
2020-10-09 11:20:00,210.32,210.47,209.88,210.0,4508.0,199.3918,199.534,198.9746,199.0884,4508.0
2020-10-09 11:30:00,209.97,210.38,209.71,210.08,6710.0,199.06,199.4487,198.8135,199.1643,6710.0
2020-10-09 11:40:00,210.09,210.72,210.02,210.58,8604.0,199.1737,199.771,199.1074,199.6383,8604.0
2020-10-09 11:50:00,210.64,211.0,210.44,210.95,15159.0,199.6952,200.0364,199.5055,199.989,15159.0
2020-10-09 12:00:00,211.02,211.55,210.94,211.06,15458.0,200.0554,200.5579,199.9796,200.0933,15458.0
2020-10-09 12:10:00,211.2,211.44,211.19,211.25,12561.0,200.2261,200.4536,200.2166,200.2735,12561.0
2020-10-09 12:20:00,211.36,211.39,210.38,210.55,25449.0,200.3777,200.4062,199.4487,199.6098,25449.0
2020-10-09 12:30:00,210.59,211.25,210.57,211.06,13989.0,199.6478,200.2735,199.6288,200.0933,13989.0
2020-10-09 12:40:00,211.22,211.33,210.89,210.91,11356.0,200.245,200.3493,199.9322,199.9511,11356.0
2020-10-09 12:50:00,210.96,211.51,210.94,211.51,11059.0,199.9985,200.5199,199.9796,200.5199,11059.0
2020-10-09 13:00:00,211.55,212.03,211.55,211.94,19333.0,200.5579,201.0129,200.5579,200.9276,19333.0
2020-10-09 13:10:00,211.97,212.11,211.39,211.68,9420.0,200.956,201.0888,200.4062,200.6811,9420.0
2020-10-09 13:20:00,211.76,211.9,211.19,211.52,11054.0,200.757,200.8897,200.2166,200.5294,11054.0
2020-10-09 13:30:00,211.55,211.7,211.49,211.58,8080.0,200.5579,200.7001,200.501,200.5863,8080.0
2020-10-09 13:40:00,211.58,211.91,211.53,211.88,6611.0,200.5863,200.8992,200.5389,200.8707,6611.0
2020-10-09 13:50:00,211.82,212.09,211.72,211.99,8546.0,200.8138,201.0698,200.719,200.975,8546.0
2020-10-09 14:00:00,212.07,212.11,211.72,211.72,9633.0,201.0508,201.0888,200.719,200.719,9633.0
2020-10-09 14:10:00,211.8,211.92,211.53,211.81,7722.0,200.7949,200.9086,200.5389,200.8044,7722.0
2020-10-09 14:20:00,211.87,211.87,211.4,211.4,3531.0,200.8612,200.8612,200.4157,200.4157,3531.0
2020-10-09 14:30:00,211.46,211.56,211.07,211.18,8758.0,200.4725,200.5673,200.1028,200.2071,8758.0
2020-10-09 14:40:00,211.03,212.01,211.03,211.26,24193.0,200.0649,200.994,200.0649,200.2829,24193.0
2020-10-09 14:50:00,211.24,211.26,211.02,211.26,5761.0,200.264,200.2829,200.0554,200.2829,5761.0
2020-10-09 15:00:00,211.19,211.29,210.84,211.03,7395.0,200.2166,200.3114,199.8848,200.0649,7395.0
2020-10-09 15:10:00,210.86,211.15,210.85,211.02,4492.0,199.9037,200.1787,199.8942,200.0554,4492.0
2020-10-09 15:20:00,210.83,211.2,210.83,211.15,9186.0,199.8753,200.2261,199.8753,200.1787,9186.0
2020-10-09 15:30:00,211.18,211.57,210.92,211.4,18339.0,200.2071,200.5768,199.9606,200.4157,18339.0
2020-10-09 15:40:00,211.44,211.89,211.37,211.41,40733.0,200.4536,200.8802,200.3872,200.4251,40733.0
2020-10-09 15:50:00,211.43,211.49,210.83,211.0,115882.0,200.4441,200.501,199.8753,200.0364,115882.0
2020-10-12 09:30:00,212.86,214.92,212.86,213.59,73464.0,201.7998,203.7528,201.7998,202.4919,73464.0
2020-10-12 09:40:00,213.58,213.71,212.85,213.1,16055.0,202.4824,202.6056,201.7903,202.0273,16055.0
2020-10-12 09:50:00,213.43,214.16,212.78,213.73,37662.0,202.3402,203.0323,201.724,202.6246,37662.0
2020-10-12 10:00:00,213.62,213.62,212.6,213.03,19658.0,202.5203,202.5203,201.5533,201.961,19658.0
2020-10-12 10:10:00,212.96,214.36,212.81,214.13,28270.0,201.8946,203.2219,201.7524,203.0038,28270.0
2020-10-12 10:20:00,213.7,214.11,213.24,214.04,12384.0,202.5962,202.9849,202.1601,202.9185,12384.0
2020-10-12 10:30:00,213.98,214.23,213.5,213.89,18681.0,202.8616,203.0986,202.4065,202.7763,18681.0
2020-10-12 10:40:00,214.04,214.35,213.94,214.13,8494.0,202.9185,203.2124,202.8237,203.0038,8494.0
2020-10-12 10:50:00,214.13,214.63,214.0,214.46,12160.0,203.0038,203.4778,202.8806,203.3167,12160.0
2020-10-12 11:00:00,214.43,214.64,214.29,214.53,10723.0,203.2882,203.4873,203.1555,203.383,10723.0
2020-10-12 11:10:00,214.52,214.64,214.05,214.12,7486.0,203.3735,203.4873,202.928,202.9943,7486.0
2020-10-12 11:20:00,214.07,214.21,213.45,213.93,16134.0,202.9469,203.0797,202.3591,202.8142,16134.0
2020-10-12 11:30:00,213.94,214.03,213.54,213.82,9910.0,202.8237,202.909,202.4445,202.7099,9910.0
2020-10-12 11:40:00,213.88,214.29,213.88,213.93,4700.0,202.7668,203.1555,202.7668,202.8142,4700.0
2020-10-12 11:50:00,213.87,214.04,213.58,213.88,7305.0,202.7573,202.9185,202.4824,202.7668,7305.0
2020-10-12 12:00:00,213.94,214.08,213.55,213.82,17691.0,202.8237,202.9564,202.4539,202.7099,17691.0
2020-10-12 12:10:00,213.98,214.3,213.86,214.12,16289.0,202.8616,203.165,202.7478,202.9943,16289.0
2020-10-12 12:20:00,214.3,214.66,214.11,214.41,27609.0,203.165,203.5063,202.9849,203.2693,27609.0
2020-10-12 12:30:00,214.38,214.61,214.2,214.21,11816.0,203.2408,203.4589,203.0702,203.0797,11816.0
2020-10-12 12:40:00,214.48,215.39,214.37,215.37,26361.0,203.3356,204.1983,203.2313,204.1794,26361.0
2020-10-12 12:50:00,215.46,215.46,214.42,214.45,5524.0,204.2647,204.2647,203.2787,203.3072,5524.0
2020-10-12 13:00:00,214.48,214.62,213.96,214.14,8602.0,203.3356,203.4684,202.8426,203.0133,8602.0
2020-10-12 13:10:00,214.27,214.68,213.97,214.61,4102.0,203.1365,203.5252,202.8521,203.4589,4102.0
2020-10-12 13:20:00,214.61,215.05,214.51,214.85,17205.0,203.4589,203.876,203.3641,203.6864,17205.0
2020-10-12 13:30:00,214.89,215.21,214.69,214.85,9500.0,203.7243,204.0277,203.5347,203.6864,9500.0
2020-10-12 13:40:00,214.91,215.15,214.64,214.84,6953.0,203.7433,203.9708,203.4873,203.6769,6953.0
2020-10-12 13:50:00,214.74,214.92,214.46,214.68,6624.0,203.5821,203.7528,203.3167,203.5252,6624.0
2020-10-12 14:00:00,214.68,215.17,214.67,214.91,9463.0,203.5252,203.9898,203.5158,203.7433,9463.0
2020-10-12 14:10:00,214.82,215.22,214.82,214.97,8705.0,203.658,204.0372,203.658,203.8002,8705.0
2020-10-12 14:20:00,215.03,215.72,214.9,215.71,22120.0,203.857,204.5112,203.7338,204.5017,22120.0
2020-10-12 14:30:00,215.77,215.9,215.21,215.49,20937.0,204.5586,204.6818,204.0277,204.2931,20937.0
2020-10-12 14:40:00,215.49,215.59,215.23,215.4,14433.0,204.2931,204.388,204.0467,204.2078,14433.0
2020-10-12 14:50:00,215.47,215.51,215.12,215.22,12573.0,204.2742,204.3121,203.9424,204.0372,12573.0
2020-10-12 15:00:00,215.29,215.53,214.72,214.72,31163.0,204.1035,204.3311,203.5632,203.5632,31163.0
2020-10-12 15:10:00,214.72,214.91,214.27,214.42,13827.0,203.5632,203.7433,203.1365,203.2787,13827.0
2020-10-12 15:20:00,214.43,214.74,214.34,214.58,25008.0,203.2882,203.5821,203.2029,203.4304,25008.0
2020-10-12 15:30:00,214.64,214.64,213.9,213.9,52584.0,203.4873,203.4873,202.7858,202.7858,52584.0
2020-10-12 15:40:00,213.94,214.54,213.79,213.86,72020.0,202.8237,203.3925,202.6815,202.7478,72020.0
2020-10-12 15:50:00,213.76,214.92,213.69,214.47,57660.0,202.653,203.7528,202.5867,203.3261,57660.0
2020-10-13 09:30:00,215.9,215.98,214.24,214.8,29384.0,204.6818,204.7577,203.1081,203.639,29384.0
2020-10-13 09:40:00,214.59,215.89,214.09,215.78,10954.0,203.4399,204.6724,202.9659,204.5681,10954.0
2020-10-13 09:50:00,215.5,217.3,215.23,217.3,13941.0,204.3026,206.0091,204.0467,206.0091,13941.0
2020-10-13 10:00:00,217.08,217.13,215.81,216.2,6876.0,205.8005,205.8479,204.5965,204.9663,6876.0
2020-10-13 10:10:00,216.32,216.32,215.04,216.22,8156.0,205.08,205.08,203.8665,204.9852,8156.0
2020-10-13 10:20:00,216.46,217.68,216.44,217.46,8580.0,205.2127,206.3694,205.1938,206.1608,8580.0
2020-10-13 10:30:00,217.46,218.0,217.33,217.61,10515.0,206.1608,206.6727,206.0375,206.303,10515.0
2020-10-13 10:40:00,217.67,218.0,217.37,217.69,12150.0,206.3599,206.6727,206.0755,206.3788,12150.0
2020-10-13 10:50:00,217.78,218.85,217.77,218.82,10722.0,206.4642,207.4786,206.4547,207.4501,10722.0
2020-10-13 11:00:00,218.85,219.19,218.45,219.06,9977.0,207.4786,207.8009,207.0993,207.6776,9977.0
2020-10-13 11:10:00,218.87,219.88,218.87,219.87,6931.0,207.4975,208.455,207.4975,208.4456,6931.0
2020-10-13 11:20:00,219.89,220.24,219.75,219.84,18327.0,208.4645,208.7963,208.3318,208.4171,18327.0
2020-10-13 11:30:00,219.7,220.84,219.7,220.68,11523.0,208.2844,209.3652,208.2844,209.2135,11523.0
2020-10-13 11:40:00,220.62,220.82,220.1,220.5,6863.0,209.1566,209.3462,208.6636,209.0428,6863.0
2020-10-13 11:50:00,220.37,220.68,220.0,220.05,11528.0,208.9196,209.2135,208.5688,208.6162,11528.0
2020-10-13 12:00:00,219.96,220.32,219.94,220.21,8708.0,208.5309,208.8722,208.5119,208.7679,8708.0
2020-10-13 12:10:00,220.21,220.21,219.22,219.5,8608.0,208.7679,208.7679,207.8293,208.0948,8608.0
2020-10-13 12:20:00,219.34,220.18,219.34,220.04,23036.0,207.9431,208.7395,207.9431,208.6067,23036.0
2020-10-13 12:30:00,220.01,220.74,220.0,220.36,5397.0,208.5783,209.2704,208.5688,208.9101,5397.0
2020-10-13 12:40:00,220.41,221.24,220.36,221.0,14575.0,208.9575,209.7444,208.9101,209.5168,14575.0
2020-10-13 12:50:00,220.92,221.24,220.85,221.02,11423.0,209.441,209.7444,209.3746,209.5358,11423.0
2020-10-13 13:00:00,221.09,221.09,220.36,220.36,6106.0,209.6022,209.6022,208.9101,208.9101,6106.0
2020-10-13 13:10:00,220.54,221.24,220.51,220.93,10538.0,209.0807,209.7444,209.0523,209.4505,10538.0
2020-10-13 13:20:00,221.02,221.12,220.37,220.77,7447.0,209.5358,209.6306,208.9196,209.2988,7447.0
2020-10-13 13:30:00,220.69,220.93,220.21,220.4,7011.0,209.223,209.4505,208.7679,208.948,7011.0
2020-10-13 13:40:00,220.42,220.52,219.95,220.25,23498.0,208.967,209.0618,208.5214,208.8058,23498.0
2020-10-13 13:50:00,220.11,220.26,219.13,219.21,6805.0,208.6731,208.8153,207.744,207.8199,6805.0
2020-10-13 14:00:00,218.8,219.01,218.55,218.96,6824.0,207.4312,207.6302,207.1941,207.5828,6824.0
2020-10-13 14:10:00,218.95,219.64,218.91,219.5,11145.0,207.5734,208.2275,207.5354,208.0948,11145.0
2020-10-13 14:20:00,219.51,219.53,218.86,219.01,17716.0,208.1043,208.1232,207.488,207.6302,17716.0
2020-10-13 14:30:00,218.87,219.55,218.51,219.53,19018.0,207.4975,208.1422,207.1562,208.1232,19018.0
2020-10-13 14:40:00,219.62,219.68,219.06,219.59,13292.0,208.2086,208.2654,207.6776,208.1801,13292.0
2020-10-13 14:50:00,219.6,220.38,219.6,220.22,12348.0,208.1896,208.9291,208.1896,208.7774,12348.0
2020-10-13 15:00:00,220.19,220.55,220.11,220.34,7062.0,208.7489,209.0902,208.6731,208.8911,7062.0
2020-10-13 15:10:00,220.45,221.18,220.37,221.01,12759.0,208.9954,209.6875,208.9196,209.5263,12759.0
2020-10-13 15:20:00,220.99,221.53,220.79,221.22,12685.0,209.5074,210.0193,209.3178,209.7254,12685.0
2020-10-13 15:30:00,221.21,221.66,220.96,221.12,23360.0,209.7159,210.1426,209.4789,209.6306,23360.0
2020-10-13 15:40:00,221.12,221.37,220.61,220.64,27058.0,209.6306,209.8676,209.1471,209.1756,27058.0
2020-10-13 15:50:00,220.63,221.15,219.73,220.01,65104.0,209.1661,209.6591,208.3128,208.5783,65104.0
2020-10-14 09:30:00,219.88,223.06,219.88,222.99,72825.0,208.455,211.4698,208.455,211.4034,72825.0
2020-10-14 09:40:00,222.8,223.54,222.76,223.12,41458.0,211.2233,211.9249,211.1854,211.5267,41458.0
2020-10-14 09:50:00,223.04,223.31,221.56,221.94,37019.0,211.4508,211.7068,210.0477,210.408,37019.0
2020-10-14 10:00:00,221.66,221.8,220.48,220.66,17300.0,210.1426,210.2753,209.0239,209.1945,17300.0
2020-10-14 10:10:00,220.46,220.51,218.75,219.11,35259.0,209.0049,209.0523,207.3838,207.7251,35259.0
2020-10-14 10:20:00,219.11,219.34,218.25,218.7,39070.0,207.7251,207.9431,206.9097,207.3364,39070.0
2020-10-14 10:30:00,218.89,218.89,217.8,218.01,19001.0,207.5165,207.5165,206.4831,206.6822,19001.0
2020-10-14 10:40:00,218.02,218.86,218.0,218.41,39200.0,206.6917,207.488,206.6727,207.0614,39200.0
2020-10-14 10:50:00,218.19,218.58,217.96,218.18,23951.0,206.8529,207.2226,206.6348,206.8434,23951.0
2020-10-14 11:00:00,218.19,218.31,217.85,218.05,12539.0,206.8529,206.9666,206.5305,206.7201,12539.0
2020-10-14 11:10:00,217.95,218.17,217.69,218.02,9609.0,206.6253,206.8339,206.3788,206.6917,9609.0
2020-10-14 11:20:00,218.02,218.02,217.12,217.31,8100.0,206.6917,206.6917,205.8385,206.0186,8100.0
2020-10-14 11:30:00,217.43,217.56,217.05,217.06,10290.0,206.1323,206.2556,205.7721,205.7816,10290.0
2020-10-14 11:40:00,216.89,218.27,216.73,216.8,52798.0,205.6204,206.9287,205.4687,205.5351,52798.0
2020-10-14 11:50:00,216.67,216.85,215.71,215.86,9777.0,205.4118,205.5825,204.5017,204.6439,9777.0
2020-10-14 12:00:00,215.89,217.57,215.86,217.24,35801.0,204.6724,206.2651,204.6439,205.9522,35801.0
2020-10-14 12:10:00,217.19,217.68,216.1,216.3,29964.0,205.9048,206.3694,204.8715,205.0611,29964.0
2020-10-14 12:20:00,216.32,216.34,215.82,215.99,13823.0,205.08,205.099,204.606,204.7672,13823.0
2020-10-14 12:30:00,216.1,216.2,215.59,215.85,15742.0,204.8715,204.9663,204.388,204.6344,15742.0
2020-10-14 12:40:00,216.03,216.21,215.66,215.95,7069.0,204.8051,204.9757,204.4543,204.7292,7069.0
2020-10-14 12:50:00,215.95,216.15,215.59,215.63,12133.0,204.7292,204.9189,204.388,204.4259,12133.0
2020-10-14 13:00:00,215.66,215.9,215.52,215.72,6630.0,204.4543,204.6818,204.3216,204.5112,6630.0
2020-10-14 13:10:00,215.5,215.91,215.32,215.78,13443.0,204.3026,204.6913,204.132,204.5681,13443.0
2020-10-14 13:20:00,215.64,216.19,215.59,216.03,5792.0,204.4354,204.9568,204.388,204.8051,5792.0
2020-10-14 13:30:00,216.02,216.04,215.6,215.81,11360.0,204.7956,204.8146,204.3974,204.5965,11360.0
2020-10-14 13:40:00,215.84,216.23,215.65,216.1,36383.0,204.625,204.9947,204.4448,204.8715,36383.0
2020-10-14 13:50:00,216.18,216.24,215.81,216.18,22849.0,204.9473,205.0042,204.5965,204.9473,22849.0
2020-10-14 14:00:00,216.16,216.32,215.86,216.32,11459.0,204.9283,205.08,204.6439,205.08,11459.0
2020-10-14 14:10:00,216.25,216.38,215.58,215.59,24659.0,205.0137,205.1369,204.3785,204.388,24659.0
2020-10-14 14:20:00,215.57,215.96,215.35,215.63,8571.0,204.369,204.7387,204.1604,204.4259,8571.0
2020-10-14 14:30:00,215.63,215.84,215.18,215.33,13900.0,204.4259,204.625,203.9993,204.1415,13900.0
2020-10-14 14:40:00,215.24,215.61,215.11,215.59,11898.0,204.0561,204.4069,203.9329,204.388,11898.0
2020-10-14 14:50:00,215.72,216.34,215.64,216.13,27485.0,204.5112,205.099,204.4354,204.8999,27485.0
2020-10-14 15:00:00,216.11,216.49,215.9,216.23,25257.0,204.8809,205.2412,204.6818,204.9947,25257.0
2020-10-14 15:10:00,216.23,216.68,216.11,216.11,21831.0,204.9947,205.4213,204.8809,204.8809,21831.0
2020-10-14 15:20:00,216.12,216.27,215.83,215.93,39841.0,204.8904,205.0326,204.6155,204.7103,39841.0
2020-10-14 15:30:00,215.9,216.47,215.6,215.86,27991.0,204.6818,205.2222,204.3974,204.6439,27991.0
2020-10-14 15:40:00,215.83,216.14,215.7,216.03,18990.0,204.6155,204.9094,204.4922,204.8051,18990.0
2020-10-14 15:50:00,216.05,216.54,215.66,215.66,77433.0,204.824,205.2886,204.4543,204.4543,77433.0
2020-10-15 09:30:00,209.39,211.0,208.11,210.11,77708.0,198.5101,200.0364,197.2966,199.1927,77708.0
2020-10-15 09:40:00,210.1,213.0,209.94,211.79,22105.0,199.1832,201.9325,199.0315,200.7854,22105.0
2020-10-15 09:50:00,211.74,212.62,211.25,212.5,13854.0,200.738,201.5723,200.2735,201.4585,13854.0
2020-10-15 10:00:00,212.51,213.6,211.79,213.24,81358.0,201.468,202.5014,200.7854,202.1601,81358.0
2020-10-15 10:10:00,213.32,213.84,212.83,213.5,39454.0,202.2359,202.7289,201.7714,202.4065,39454.0
2020-10-15 10:20:00,213.42,213.5,211.59,211.61,14863.0,202.3307,202.4065,200.5958,200.6148,14863.0
2020-10-15 10:30:00,211.69,211.93,211.06,211.7,20424.0,200.6906,200.9181,200.0933,200.7001,20424.0
2020-10-15 10:40:00,212.14,212.29,211.23,211.94,7756.0,201.1172,201.2594,200.2545,200.9276,7756.0
2020-10-15 10:50:00,211.9,212.03,211.27,211.9,13101.0,200.8897,201.0129,200.2924,200.8897,13101.0
2020-10-15 11:00:00,211.97,212.87,211.02,212.8,37495.0,200.956,201.8093,200.0554,201.7429,37495.0
2020-10-15 11:10:00,212.8,212.82,211.88,212.43,10289.0,201.7429,201.7619,200.8707,201.3921,10289.0
2020-10-15 11:20:00,212.16,212.4,211.81,211.95,5244.0,201.1362,201.3637,200.8044,200.9371,5244.0
2020-10-15 11:30:00,211.89,212.36,211.78,212.27,13531.0,200.8802,201.3258,200.7759,201.2405,13531.0
2020-10-15 11:40:00,212.35,212.35,211.97,211.97,3054.0,201.3163,201.3163,200.956,200.956,3054.0
2020-10-15 11:50:00,212.06,212.51,211.67,211.72,7022.0,201.0414,201.468,200.6716,200.719,7022.0
2020-10-15 12:00:00,211.64,212.0,211.29,211.29,6534.0,200.6432,200.9845,200.3114,200.3114,6534.0
2020-10-15 12:10:00,211.3,211.46,210.89,211.19,6093.0,200.3209,200.4725,199.9322,200.2166,6093.0
2020-10-15 12:20:00,211.17,211.25,210.92,211.2,4899.0,200.1976,200.2735,199.9606,200.2261,4899.0
2020-10-15 12:30:00,211.15,211.32,210.96,211.07,6123.0,200.1787,200.3398,199.9985,200.1028,6123.0
2020-10-15 12:40:00,211.19,211.39,210.86,211.27,5278.0,200.2166,200.4062,199.9037,200.2924,5278.0
2020-10-15 12:50:00,211.25,211.91,211.22,211.91,5324.0,200.2735,200.8992,200.245,200.8992,5324.0
2020-10-15 13:00:00,211.99,212.14,211.86,211.88,4849.0,200.975,201.1172,200.8518,200.8707,4849.0
2020-10-15 13:10:00,211.95,212.08,211.44,211.87,8593.0,200.9371,201.0603,200.4536,200.8612,8593.0
2020-10-15 13:20:00,211.92,212.27,211.86,212.09,3161.0,200.9086,201.2405,200.8518,201.0698,3161.0
2020-10-15 13:30:00,212.04,212.21,211.81,212.21,9407.0,201.0224,201.1836,200.8044,201.1836,9407.0
2020-10-15 13:40:00,212.38,212.77,212.38,212.5,6126.0,201.3447,201.7145,201.3447,201.4585,6126.0
2020-10-15 13:50:00,212.56,213.26,212.56,213.21,14457.0,201.5154,202.179,201.5154,202.1316,14457.0
2020-10-15 14:00:00,213.14,213.34,212.96,213.17,14100.0,202.0653,202.2549,201.8946,202.0937,14100.0
2020-10-15 14:10:00,213.25,213.26,212.56,213.1,48952.0,202.1695,202.179,201.5154,202.0273,48952.0
2020-10-15 14:20:00,213.14,213.15,212.48,212.85,11877.0,202.0653,202.0747,201.4395,201.7903,11877.0
2020-10-15 14:30:00,212.79,212.85,212.05,212.19,13613.0,201.7334,201.7903,201.0319,201.1646,13613.0
2020-10-15 14:40:00,212.26,212.34,211.82,211.88,5834.0,201.231,201.3068,200.8138,200.8707,5834.0
2020-10-15 14:50:00,211.98,212.33,211.97,212.31,2428.0,200.9655,201.2973,200.956,201.2784,2428.0
2020-10-15 15:00:00,212.34,212.66,212.22,212.4,6189.0,201.3068,201.6102,201.1931,201.3637,6189.0
2020-10-15 15:10:00,212.43,212.94,212.36,212.92,7083.0,201.3921,201.8756,201.3258,201.8567,7083.0
2020-10-15 15:20:00,212.93,213.33,212.74,213.25,8891.0,201.8662,202.2454,201.686,202.1695,8891.0
2020-10-15 15:30:00,213.29,213.44,213.06,213.34,12225.0,202.2075,202.3497,201.9894,202.2549,12225.0
2020-10-15 15:40:00,213.45,213.86,213.1,213.1,18323.0,202.3591,202.7478,202.0273,202.0273,18323.0
2020-10-15 15:50:00,213.16,213.5,212.87,213.09,43224.0,202.0842,202.4065,201.8093,202.0179,43224.0
2020-10-16 09:30:00,214.24,214.84,210.68,211.63,76170.0,203.1081,203.6769,199.7331,200.6337,76170.0
2020-10-16 09:40:00,211.5,212.47,210.83,210.83,11190.0,200.5105,201.4301,199.8753,199.8753,11190.0
2020-10-16 09:50:00,211.12,211.84,210.59,211.36,24639.0,200.1502,200.8328,199.6478,200.3777,24639.0
2020-10-16 10:00:00,211.34,212.04,210.89,211.87,14271.0,200.3588,201.0224,199.9322,200.8612,14271.0
2020-10-16 10:10:00,211.9,212.21,211.28,211.99,20141.0,200.8897,201.1836,200.3019,200.975,20141.0
2020-10-16 10:20:00,212.06,212.25,211.86,212.02,15415.0,201.0414,201.2215,200.8518,201.0034,15415.0
2020-10-16 10:30:00,212.11,212.15,211.4,211.61,26372.0,201.0888,201.1267,200.4157,200.6148,26372.0
2020-10-16 10:40:00,211.62,211.8,210.64,210.64,21523.0,200.6242,200.7949,199.6952,199.6952,21523.0
2020-10-16 10:50:00,210.52,210.98,210.43,210.5,41889.0,199.5814,200.0175,199.4961,199.5624,41889.0
2020-10-16 11:00:00,210.3,210.51,208.99,209.12,32149.0,199.3728,199.5719,198.1309,198.2541,32149.0
2020-10-16 11:10:00,209.09,209.15,208.32,209.08,31020.0,198.2257,198.2826,197.4957,198.2162,31020.0
2020-10-16 11:20:00,208.95,208.95,207.92,208.56,13854.0,198.093,198.093,197.1165,197.7232,13854.0
2020-10-16 11:30:00,208.54,208.9,208.38,208.42,14524.0,197.7043,198.0456,197.5526,197.5905,14524.0
2020-10-16 11:40:00,208.05,208.59,207.6,208.23,25020.0,197.2397,197.7517,196.8131,197.4104,25020.0
2020-10-16 11:50:00,208.28,208.84,208.22,208.76,30520.0,197.4578,197.9887,197.4009,197.9128,30520.0
2020-10-16 12:00:00,208.72,208.98,208.3,208.98,17173.0,197.8749,198.1214,197.4767,198.1214,17173.0
2020-10-16 12:10:00,208.9,209.25,208.67,208.95,8815.0,198.0456,198.3774,197.8275,198.093,8815.0
2020-10-16 12:20:00,208.93,209.19,208.55,209.19,10737.0,198.074,198.3205,197.7137,198.3205,10737.0
2020-10-16 12:30:00,209.14,209.4,208.64,208.89,8896.0,198.2731,198.5196,197.7991,198.0361,8896.0
2020-10-16 12:40:00,208.85,209.02,208.39,208.91,9670.0,197.9982,198.1593,197.5621,198.055,9670.0
2020-10-16 12:50:00,208.95,209.0,208.52,208.92,5790.0,198.093,198.1404,197.6853,198.0645,5790.0
2020-10-16 13:00:00,208.89,209.11,208.84,209.06,8733.0,198.0361,198.2447,197.9887,198.1972,8733.0
2020-10-16 13:10:00,209.06,209.44,209.06,209.39,12527.0,198.1972,198.5575,198.1972,198.5101,12527.0
2020-10-16 13:20:00,209.32,209.55,209.29,209.33,4292.0,198.4437,198.6618,198.4153,198.4532,4292.0
2020-10-16 13:30:00,209.33,209.48,209.14,209.33,6680.0,198.4532,198.5954,198.2731,198.4532,6680.0
2020-10-16 13:40:00,209.31,209.68,209.19,209.68,2734.0,198.4343,198.785,198.3205,198.785,2734.0
2020-10-16 13:50:00,209.73,209.8,209.45,209.45,5254.0,198.8324,198.8988,198.567,198.567,5254.0
2020-10-16 14:00:00,209.48,209.98,209.35,209.95,6223.0,198.5954,199.0694,198.4722,199.041,6223.0
2020-10-16 14:10:00,209.89,210.13,209.85,209.97,8005.0,198.9841,199.2117,198.9462,199.06,8005.0
2020-10-16 14:20:00,210.0,210.07,209.74,209.92,4652.0,199.0884,199.1548,198.8419,199.0126,4652.0
2020-10-16 14:30:00,209.84,210.29,209.83,210.19,7726.0,198.9367,199.3633,198.9272,199.2685,7726.0
2020-10-16 14:40:00,210.17,210.24,209.97,210.09,10436.0,199.2496,199.3159,199.06,199.1737,10436.0
2020-10-16 14:50:00,210.15,210.32,209.9,209.92,7196.0,199.2306,199.3918,198.9936,199.0126,7196.0
2020-10-16 15:00:00,209.95,210.01,209.46,209.67,8022.0,199.041,199.0979,198.5765,198.7756,8022.0
2020-10-16 15:10:00,209.67,209.67,209.29,209.34,7643.0,198.7756,198.7756,198.4153,198.4627,7643.0
2020-10-16 15:20:00,209.38,209.42,209.11,209.25,7691.0,198.5006,198.5385,198.2447,198.3774,7691.0
2020-10-16 15:30:00,209.21,209.34,209.02,209.15,13355.0,198.3395,198.4627,198.1593,198.2826,13355.0
2020-10-16 15:40:00,209.11,209.32,209.02,209.18,20119.0,198.2447,198.4437,198.1593,198.311,20119.0
2020-10-16 15:50:00,209.25,209.47,208.11,208.32,85126.0,198.3774,198.5859,197.2966,197.4957,85126.0
2020-10-19 09:30:00,212.34,212.34,209.71,211.39,22925.0,201.3068,201.3068,198.8135,200.4062,22925.0
2020-10-19 09:40:00,211.45,211.7,210.21,210.77,4431.0,200.4631,200.7001,199.2875,199.8184,4431.0
2020-10-19 09:50:00,210.77,210.77,209.5,210.13,5369.0,199.8184,199.8184,198.6144,199.2117,5369.0
2020-10-19 10:00:00,209.69,210.81,209.65,210.28,9106.0,198.7945,199.8563,198.7566,199.3539,9106.0
2020-10-19 10:10:00,210.28,210.93,209.65,210.45,6695.0,199.3539,199.9701,198.7566,199.515,6695.0
2020-10-19 10:20:00,210.13,211.34,209.91,211.31,6515.0,199.2117,200.3588,199.0031,200.3303,6515.0
2020-10-19 10:30:00,211.08,211.22,209.25,209.56,9335.0,200.1123,200.245,198.3774,198.6713,9335.0
2020-10-19 10:40:00,209.65,209.98,209.01,209.31,6568.0,198.7566,199.0694,198.1498,198.4343,6568.0
2020-10-19 10:50:00,209.39,209.6,208.95,209.05,9880.0,198.5101,198.7092,198.093,198.1878,9880.0
2020-10-19 11:00:00,209.15,209.41,208.99,209.13,7122.0,198.2826,198.5291,198.1309,198.2636,7122.0
2020-10-19 11:10:00,209.28,209.28,208.71,208.72,5111.0,198.4058,198.4058,197.8654,197.8749,5111.0
2020-10-19 11:20:00,208.42,208.55,207.84,208.37,6635.0,197.5905,197.7137,197.0406,197.5431,6635.0
2020-10-19 11:30:00,208.47,208.62,208.07,208.42,3833.0,197.6379,197.7801,197.2587,197.5905,3833.0
2020-10-19 11:40:00,208.53,208.65,208.1,208.1,3372.0,197.6948,197.8086,197.2871,197.2871,3372.0
2020-10-19 11:50:00,208.16,208.16,207.56,207.81,4916.0,197.344,197.344,196.7752,197.0122,4916.0
2020-10-19 12:00:00,207.87,208.19,207.55,208.19,3700.0,197.0691,197.3725,196.7657,197.3725,3700.0
2020-10-19 12:10:00,207.98,207.98,207.37,207.65,11913.0,197.1734,197.1734,196.5951,196.8605,11913.0
2020-10-19 12:20:00,207.54,207.54,207.01,207.45,7578.0,196.7562,196.7562,196.2538,196.6709,7578.0
2020-10-19 12:30:00,207.34,207.78,207.34,207.71,4856.0,196.5666,196.9838,196.5666,196.9174,4856.0
2020-10-19 12:40:00,207.72,207.82,207.4,207.57,5400.0,196.9269,197.0217,196.6235,196.7847,5400.0
2020-10-19 12:50:00,207.47,207.68,207.29,207.32,8400.0,196.6899,196.889,196.5192,196.5477,8400.0
2020-10-19 13:00:00,207.38,207.63,207.03,207.15,5096.0,196.6045,196.8416,196.2727,196.3865,5096.0
2020-10-19 13:10:00,207.27,207.57,207.23,207.34,5381.0,196.5003,196.7847,196.4623,196.5666,5381.0
2020-10-19 13:20:00,207.42,207.54,207.13,207.32,2513.0,196.6425,196.7562,196.3675,196.5477,2513.0
2020-10-19 13:30:00,207.3,207.5,207.17,207.4,5028.0,196.5287,196.7183,196.4055,196.6235,5028.0
2020-10-19 13:40:00,207.4,207.4,206.71,207.14,4823.0,196.6235,196.6235,195.9694,196.377,4823.0
2020-10-19 13:50:00,207.31,207.85,207.12,207.85,3360.0,196.5382,197.0501,196.3581,197.0501,3360.0
2020-10-19 14:00:00,207.32,207.52,207.15,207.52,1401.0,196.5477,196.7373,196.3865,196.7373,1401.0
2020-10-19 14:10:00,207.29,207.73,207.27,207.56,2511.0,196.5192,196.9364,196.5003,196.7752,2511.0
2020-10-19 14:20:00,207.62,208.07,207.53,207.99,9087.0,196.8321,197.2587,196.7467,197.1828,9087.0
2020-10-19 14:30:00,207.95,208.0,207.25,207.31,15876.0,197.1449,197.1923,196.4813,196.5382,15876.0
2020-10-19 14:40:00,207.45,207.46,206.57,206.58,7594.0,196.6709,196.6804,195.8366,195.8461,7594.0
2020-10-19 14:50:00,206.58,206.88,206.32,206.52,5639.0,195.8461,196.1305,195.5996,195.7892,5639.0
2020-10-19 15:00:00,206.41,206.53,206.0,206.49,14139.0,195.6849,195.7987,195.2962,195.7608,14139.0
2020-10-19 15:10:00,206.45,207.04,206.33,206.68,14926.0,195.7229,196.2822,195.6091,195.9409,14926.0
2020-10-19 15:20:00,206.64,207.35,206.64,207.35,16576.0,195.903,196.5761,195.903,196.5761,16576.0
2020-10-19 15:30:00,207.41,207.87,207.31,207.83,12492.0,196.633,197.0691,196.5382,197.0312,12492.0
2020-10-19 15:40:00,207.74,207.76,207.5,207.63,22810.0,196.9458,196.9648,196.7183,196.8416,22810.0
2020-10-19 15:50:00,207.5,207.5,206.14,207.03,54087.0,196.7183,196.7183,195.429,196.2727,54087.0
2020-10-20 09:30:00,208.4,209.3,207.79,207.8,18694.0,197.5715,198.4248,196.9932,197.0027,18694.0
2020-10-20 09:40:00,208.23,208.95,208.17,208.35,12320.0,197.4104,198.093,197.3535,197.5241,12320.0
2020-10-20 09:50:00,208.21,208.74,208.09,208.59,3677.0,197.3914,197.8939,197.2777,197.7517,3677.0
2020-10-20 10:00:00,208.43,208.75,208.04,208.54,11722.0,197.6,197.9034,197.2302,197.7043,11722.0
2020-10-20 10:10:00,208.43,208.85,207.99,208.13,10737.0,197.6,197.9982,197.1828,197.3156,10737.0
2020-10-20 10:20:00,207.96,208.16,207.8,207.89,6767.0,197.1544,197.344,197.0027,197.088,6767.0
2020-10-20 10:30:00,208.24,208.56,207.96,208.28,5144.0,197.4199,197.7232,197.1544,197.4578,5144.0
2020-10-20 10:40:00,208.46,208.62,207.15,207.41,9507.0,197.6284,197.7801,196.3865,196.633,9507.0
2020-10-20 10:50:00,207.46,207.65,206.64,206.78,5848.0,196.6804,196.8605,195.903,196.0357,5848.0
2020-10-20 11:00:00,206.71,206.97,206.3,206.69,6244.0,195.9694,196.2158,195.5807,195.9504,6244.0
2020-10-20 11:10:00,206.68,207.18,206.64,206.76,4355.0,195.9409,196.4149,195.903,196.0168,4355.0
2020-10-20 11:20:00,206.63,207.19,206.33,207.02,3562.0,195.8935,196.4244,195.6091,196.2632,3562.0
2020-10-20 11:30:00,207.08,207.15,206.47,206.52,7942.0,196.3201,196.3865,195.7418,195.7892,7942.0
2020-10-20 11:40:00,206.63,206.67,206.17,206.61,4103.0,195.8935,195.9314,195.4574,195.8746,4103.0
2020-10-20 11:50:00,206.61,206.76,206.37,206.76,3506.0,195.8746,196.0168,195.647,196.0168,3506.0
2020-10-20 12:00:00,206.75,207.0,206.62,206.76,3427.0,196.0073,196.2443,195.884,196.0168,3427.0
2020-10-20 12:10:00,206.8,206.92,206.56,206.56,4629.0,196.0547,196.1684,195.8271,195.8271,4629.0
2020-10-20 12:20:00,206.59,206.74,206.42,206.52,2830.0,195.8556,195.9978,195.6944,195.7892,2830.0
2020-10-20 12:30:00,206.52,207.2,206.3,206.83,5149.0,195.7892,196.4339,195.5807,196.0831,5149.0
2020-10-20 12:40:00,206.97,207.15,206.71,206.94,4800.0,196.2158,196.3865,195.9694,196.1874,4800.0
2020-10-20 12:50:00,206.91,207.0,206.61,206.87,6816.0,196.159,196.2443,195.8746,196.121,6816.0
2020-10-20 13:00:00,206.93,207.51,206.88,207.4,4831.0,196.1779,196.7278,196.1305,196.6235,4831.0
2020-10-20 13:10:00,207.41,207.82,207.19,207.71,12654.0,196.633,197.0217,196.4244,196.9174,12654.0
2020-10-20 13:20:00,207.69,208.29,207.61,207.92,7172.0,196.8984,197.4673,196.8226,197.1165,7172.0
2020-10-20 13:30:00,207.88,208.02,207.68,207.9,3071.0,197.0786,197.2113,196.889,197.0975,3071.0
2020-10-20 13:40:00,207.75,208.18,207.59,208.03,5869.0,196.9553,197.363,196.8036,197.2208,5869.0
2020-10-20 13:50:00,208.12,208.19,207.53,207.81,12353.0,197.3061,197.3725,196.7467,197.0122,12353.0
2020-10-20 14:00:00,207.83,208.01,207.49,207.49,6314.0,197.0312,197.2018,196.7088,196.7088,6314.0
2020-10-20 14:10:00,207.65,207.83,207.61,207.83,9026.0,196.8605,197.0312,196.8226,197.0312,9026.0
2020-10-20 14:20:00,207.68,207.68,207.25,207.31,4512.0,196.889,196.889,196.4813,196.5382,4512.0
2020-10-20 14:30:00,207.22,207.31,207.0,207.2,3428.0,196.4529,196.5382,196.2443,196.4339,3428.0
2020-10-20 14:40:00,207.15,207.39,206.8,206.83,4127.0,196.3865,196.614,196.0547,196.0831,4127.0
2020-10-20 14:50:00,206.74,206.8,206.5,206.5,3307.0,195.9978,196.0547,195.7703,195.7703,3307.0
2020-10-20 15:00:00,206.62,207.05,205.56,205.76,6603.0,195.884,196.2917,194.8791,195.0687,6603.0
2020-10-20 15:10:00,205.56,205.82,205.06,205.59,14570.0,194.8791,195.1256,194.4051,194.9076,14570.0
2020-10-20 15:20:00,205.64,205.91,205.27,205.91,6135.0,194.955,195.2109,194.6042,195.2109,6135.0
2020-10-20 15:30:00,205.87,206.12,205.58,205.93,15507.0,195.173,195.41,194.8981,195.2299,15507.0
2020-10-20 15:40:00,206.04,206.79,206.04,206.14,15419.0,195.3342,196.0452,195.3342,195.429,15419.0
2020-10-20 15:50:00,206.06,206.8,205.71,205.78,30827.0,195.3531,196.0547,195.0213,195.0877,30827.0
2020-10-21 09:30:00,205.98,207.26,205.63,206.75,23043.0,195.2773,196.4908,194.9455,196.0073,23043.0
2020-10-21 09:40:00,206.97,206.97,206.4,206.77,7100.0,196.2158,196.2158,195.6755,196.0262,7100.0
2020-10-21 09:50:00,206.88,208.67,206.87,208.4,9661.0,196.1305,197.8275,196.121,197.5715,9661.0
2020-10-21 10:00:00,208.14,208.39,207.69,208.06,2580.0,197.3251,197.5621,196.8984,197.2492,2580.0
2020-10-21 10:10:00,208.15,208.71,208.12,208.49,4968.0,197.3345,197.8654,197.3061,197.6569,4968.0
2020-10-21 10:20:00,208.53,208.86,208.04,208.14,5728.0,197.6948,198.0076,197.2302,197.3251,5728.0
2020-10-21 10:30:00,208.28,208.56,208.14,208.27,8108.0,197.4578,197.7232,197.3251,197.4483,8108.0
2020-10-21 10:40:00,208.41,208.71,207.66,207.66,4004.0,197.581,197.8654,196.87,196.87,4004.0
2020-10-21 10:50:00,207.69,207.69,206.88,206.88,4228.0,196.8984,196.8984,196.1305,196.1305,4228.0
2020-10-21 11:00:00,206.83,207.47,206.83,207.39,1634.0,196.0831,196.6899,196.0831,196.614,1634.0
2020-10-21 11:10:00,207.3,207.3,206.54,206.54,3936.0,196.5287,196.5287,195.8082,195.8082,3936.0
2020-10-21 11:20:00,206.39,206.81,206.07,206.81,2351.0,195.666,196.0642,195.3626,196.0642,2351.0
2020-10-21 11:30:00,206.64,207.37,206.62,207.37,4048.0,195.903,196.5951,195.884,196.5951,4048.0
2020-10-21 11:40:00,207.51,208.02,207.45,207.92,3111.0,196.7278,197.2113,196.6709,197.1165,3111.0
2020-10-21 11:50:00,207.92,208.03,207.11,207.2,3500.0,197.1165,197.2208,196.3486,196.4339,3500.0
2020-10-21 12:00:00,207.19,207.49,207.07,207.31,5674.0,196.4244,196.7088,196.3106,196.5382,5674.0
2020-10-21 12:10:00,207.13,207.54,206.6,207.12,8458.0,196.3675,196.7562,195.8651,196.3581,8458.0
2020-10-21 12:20:00,207.12,208.16,207.12,207.7,9205.0,196.3581,197.344,196.3581,196.9079,9205.0
2020-10-21 12:30:00,207.7,207.73,206.45,206.83,4278.0,196.9079,196.9364,195.7229,196.0831,4278.0
2020-10-21 12:40:00,206.8,206.92,206.19,206.35,1753.0,196.0547,196.1684,195.4764,195.6281,1753.0
2020-10-21 12:50:00,206.35,206.59,206.09,206.28,4852.0,195.6281,195.8556,195.3816,195.5617,4852.0
2020-10-21 13:00:00,206.33,206.93,206.29,206.82,5017.0,195.6091,196.1779,195.5712,196.0736,5017.0
2020-10-21 13:10:00,206.7,207.43,206.64,207.43,5306.0,195.9599,196.6519,195.903,196.6519,5306.0
2020-10-21 13:20:00,207.28,207.52,207.25,207.3,3728.0,196.5097,196.7373,196.4813,196.5287,3728.0
2020-10-21 13:30:00,207.54,207.93,207.47,207.8,15641.0,196.7562,197.126,196.6899,197.0027,15641.0
2020-10-21 13:40:00,207.68,208.14,207.65,207.73,23820.0,196.889,197.3251,196.8605,196.9364,23820.0
2020-10-21 13:50:00,207.95,208.12,207.38,207.43,11825.0,197.1449,197.3061,196.6045,196.6519,11825.0
2020-10-21 14:00:00,207.4,207.91,207.35,207.84,5500.0,196.6235,197.107,196.5761,197.0406,5500.0
2020-10-21 14:10:00,207.73,207.84,207.44,207.45,3800.0,196.9364,197.0406,196.6614,196.6709,3800.0
2020-10-21 14:20:00,207.5,207.87,207.22,207.86,5750.0,196.7183,197.0691,196.4529,197.0596,5750.0
2020-10-21 14:30:00,207.83,208.25,207.82,208.12,15706.0,197.0312,197.4293,197.0217,197.3061,15706.0
2020-10-21 14:40:00,208.11,208.49,208.04,208.22,4048.0,197.2966,197.6569,197.2302,197.4009,4048.0
2020-10-21 14:50:00,208.22,208.3,207.95,208.24,3804.0,197.4009,197.4767,197.1449,197.4199,3804.0
2020-10-21 15:00:00,208.23,208.27,207.52,207.61,3800.0,197.4104,197.4483,196.7373,196.8226,3800.0
2020-10-21 15:10:00,207.58,207.79,207.37,207.53,6800.0,196.7942,196.9932,196.5951,196.7467,6800.0
2020-10-21 15:20:00,207.63,207.88,207.43,207.6,12926.0,196.8416,197.0786,196.6519,196.8131,12926.0
2020-10-21 15:30:00,207.48,207.63,207.03,207.04,14428.0,196.6993,196.8416,196.2727,196.2822,14428.0
2020-10-21 15:40:00,207.09,207.23,206.08,206.22,15645.0,196.3296,196.4623,195.3721,195.5048,15645.0
2020-10-21 15:50:00,206.22,206.6,206.0,206.13,34686.0,195.5048,195.8651,195.2962,195.4195,34686.0
2020-10-22 09:30:00,205.3,205.95,202.47,202.91,20445.0,194.6326,195.2488,191.9497,192.3668,20445.0
2020-10-22 09:40:00,202.96,203.59,202.25,202.63,23218.0,192.4142,193.0115,191.7411,192.1014,23218.0
2020-10-22 09:50:00,202.78,204.39,202.78,204.15,13760.0,192.2436,193.7699,192.2436,193.5424,13760.0
2020-10-22 10:00:00,204.15,204.15,203.12,203.82,14105.0,193.5424,193.5424,192.5659,193.2295,14105.0
2020-10-22 10:10:00,203.96,204.13,203.81,203.81,7526.0,193.3622,193.5234,193.22,193.22,7526.0
2020-10-22 10:20:00,203.82,203.82,202.75,203.31,12743.0,193.2295,193.2295,192.2151,192.746,12743.0
2020-10-22 10:30:00,203.29,203.29,201.81,202.0,10346.0,192.7271,192.7271,191.324,191.5041,10346.0
2020-10-22 10:40:00,201.69,202.28,201.58,202.17,8519.0,191.2102,191.7695,191.1059,191.6653,8519.0
2020-10-22 10:50:00,202.18,202.59,201.52,202.43,5654.0,191.6747,192.0634,191.049,191.9117,5654.0
2020-10-22 11:00:00,202.05,202.8,201.93,201.93,7900.0,191.5515,192.2625,191.4377,191.4377,7900.0
2020-10-22 11:10:00,201.84,202.86,201.78,202.56,6281.0,191.3524,192.3194,191.2955,192.035,6281.0
2020-10-22 11:20:00,202.46,202.97,202.11,202.78,18617.0,191.9402,192.4237,191.6084,192.2436,18617.0
2020-10-22 11:30:00,202.78,202.97,202.23,202.6,12176.0,192.2436,192.4237,191.7221,192.0729,12176.0
2020-10-22 11:40:00,202.61,203.07,202.3,202.95,4331.0,192.0824,192.5185,191.7885,192.4047,4331.0
2020-10-22 11:50:00,202.93,203.17,202.15,202.33,7570.0,192.3858,192.6133,191.6463,191.8169,7570.0
2020-10-22 12:00:00,202.49,202.66,201.79,202.66,4594.0,191.9686,192.1298,191.305,192.1298,4594.0
2020-10-22 12:10:00,202.43,202.98,202.43,202.88,3028.0,191.9117,192.4332,191.9117,192.3384,3028.0
2020-10-22 12:20:00,202.8,202.84,201.95,202.27,15368.0,192.2625,192.3004,191.4567,191.7601,15368.0
2020-10-22 12:30:00,202.27,202.27,201.81,201.96,5612.0,191.7601,191.7601,191.324,191.4662,5612.0
2020-10-22 12:40:00,202.07,202.23,201.82,202.23,4900.0,191.5704,191.7221,191.3334,191.7221,4900.0
2020-10-22 12:50:00,202.26,202.66,202.14,202.61,3222.0,191.7506,192.1298,191.6368,192.0824,3222.0
2020-10-22 13:00:00,202.51,203.15,202.51,203.15,1603.0,191.9876,192.5943,191.9876,192.5943,1603.0
2020-10-22 13:10:00,203.54,203.91,203.39,203.5,5305.0,192.9641,193.3148,192.8219,192.9261,5305.0
2020-10-22 13:20:00,203.66,204.1,203.43,203.99,8164.0,193.0778,193.495,192.8598,193.3907,8164.0
2020-10-22 13:30:00,204.2,204.35,204.18,204.31,2361.0,193.5898,193.732,193.5708,193.6941,2361.0
2020-10-22 13:40:00,204.27,204.6,203.89,204.14,4400.0,193.6561,193.969,193.2959,193.5329,4400.0
2020-10-22 13:50:00,204.35,205.25,204.35,205.17,9266.0,193.732,194.5852,193.732,194.5094,9266.0
2020-10-22 14:00:00,205.17,205.29,204.96,205.28,6271.0,194.5094,194.6231,194.3103,194.6137,6271.0
2020-10-22 14:10:00,205.23,205.78,205.04,205.6,6390.0,194.5663,195.0877,194.3861,194.917,6390.0
2020-10-22 14:20:00,205.53,205.6,205.27,205.28,4439.0,194.8507,194.917,194.6042,194.6137,4439.0
2020-10-22 14:30:00,204.95,205.35,204.77,205.3,6537.0,194.3008,194.68,194.1302,194.6326,6537.0
2020-10-22 14:40:00,205.15,205.33,204.79,204.79,2122.0,194.4904,194.6611,194.1491,194.1491,2122.0
2020-10-22 14:50:00,204.88,205.0,204.7,204.77,2062.0,194.2344,194.3482,194.0638,194.1302,2062.0
2020-10-22 15:00:00,204.67,204.71,204.26,204.31,10468.0,194.0354,194.0733,193.6467,193.6941,10468.0
2020-10-22 15:10:00,204.4,204.4,204.05,204.15,11647.0,193.7794,193.7794,193.4476,193.5424,11647.0
2020-10-22 15:20:00,204.18,204.64,204.12,204.64,10068.0,193.5708,194.0069,193.5139,194.0069,10068.0
2020-10-22 15:30:00,204.81,204.87,204.49,204.57,7605.0,194.1681,194.225,193.8647,193.9405,7605.0
2020-10-22 15:40:00,204.56,204.78,204.3,204.33,20860.0,193.9311,194.1396,193.6846,193.713,20860.0
2020-10-22 15:50:00,204.39,204.5,203.17,203.45,112717.0,193.7699,193.8742,192.6133,192.8787,112717.0
2020-10-23 09:30:00,205.15,206.49,204.14,204.72,45191.0,194.4904,195.7608,193.5329,194.0828,45191.0
2020-10-23 09:40:00,205.06,205.06,203.82,204.18,12578.0,194.4051,194.4051,193.2295,193.5708,12578.0
2020-10-23 09:50:00,204.18,205.19,204.18,204.5,18820.0,193.5708,194.5283,193.5708,193.8742,18820.0
2020-10-23 10:00:00,204.78,205.57,203.92,204.64,32588.0,194.1396,194.8886,193.3243,194.0069,32588.0
2020-10-23 10:10:00,204.52,204.94,204.37,204.92,7145.0,193.8931,194.2913,193.7509,194.2724,7145.0
2020-10-23 10:20:00,204.92,204.92,204.12,204.63,2091.0,194.2724,194.2724,193.5139,193.9974,2091.0
2020-10-23 10:30:00,204.29,204.61,203.96,204.16,6043.0,193.6751,193.9785,193.3622,193.5519,6043.0
2020-10-23 10:40:00,204.11,204.4,203.4,203.45,7323.0,193.5045,193.7794,192.8313,192.8787,7323.0
2020-10-23 10:50:00,203.58,203.97,203.11,203.97,8359.0,193.002,193.3717,192.5564,193.3717,8359.0
2020-10-23 11:00:00,203.97,204.37,203.93,204.0,4333.0,193.3717,193.7509,193.3338,193.4002,4333.0
2020-10-23 11:10:00,203.93,204.23,203.74,203.81,5766.0,193.3338,193.6182,193.1537,193.22,5766.0
2020-10-23 11:20:00,203.82,204.01,202.79,203.08,18266.0,193.2295,193.4096,192.253,192.528,18266.0
2020-10-23 11:30:00,203.0,203.27,202.46,202.57,13298.0,192.4521,192.7081,191.9402,192.0445,13298.0
2020-10-23 11:40:00,202.55,202.94,202.25,202.26,6209.0,192.0255,192.3952,191.7411,191.7506,6209.0
2020-10-23 11:50:00,202.27,202.76,202.19,202.73,5110.0,191.7601,192.2246,191.6842,192.1962,5110.0
2020-10-23 12:00:00,202.6,202.83,202.43,202.68,11192.0,192.0729,192.291,191.9117,192.1488,11192.0
2020-10-23 12:10:00,202.7,203.03,202.2,202.54,35823.0,192.1677,192.4806,191.6937,192.016,35823.0
2020-10-23 12:20:00,202.51,202.6,202.21,202.53,3293.0,191.9876,192.0729,191.7032,192.0065,3293.0
2020-10-23 12:30:00,202.7,202.86,202.49,202.79,28333.0,192.1677,192.3194,191.9686,192.253,28333.0
2020-10-23 12:40:00,202.94,203.38,202.94,203.33,3801.0,192.3952,192.8124,192.3952,192.765,3801.0
2020-10-23 12:50:00,203.32,203.64,203.07,203.29,8000.0,192.7555,193.0589,192.5185,192.7271,8000.0
2020-10-23 13:00:00,203.3,204.13,203.3,203.97,5776.0,192.7365,193.5234,192.7365,193.3717,5776.0
2020-10-23 13:10:00,203.99,204.19,203.85,203.91,6515.0,193.3907,193.5803,193.258,193.3148,6515.0
2020-10-23 13:20:00,203.85,204.38,203.85,204.15,4669.0,193.258,193.7604,193.258,193.5424,4669.0
2020-10-23 13:30:00,204.31,204.49,204.25,204.39,1824.0,193.6941,193.8647,193.6372,193.7699,1824.0
2020-10-23 13:40:00,204.37,204.37,204.13,204.35,4219.0,193.7509,193.7509,193.5234,193.732,4219.0
2020-10-23 13:50:00,204.36,204.65,204.36,204.5,4725.0,193.7415,194.0164,193.7415,193.8742,4725.0
2020-10-23 14:00:00,204.46,204.78,204.43,204.74,2807.0,193.8363,194.1396,193.8078,194.1017,2807.0
2020-10-23 14:10:00,204.68,204.68,204.45,204.61,2220.0,194.0448,194.0448,193.8268,193.9785,2220.0
2020-10-23 14:20:00,204.65,204.65,204.39,204.51,1900.0,194.0164,194.0164,193.7699,193.8837,1900.0
2020-10-23 14:30:00,204.46,204.59,204.18,204.18,6053.0,193.8363,193.9595,193.5708,193.5708,6053.0
2020-10-23 14:40:00,204.15,204.16,203.89,204.02,3341.0,193.5424,193.5519,193.2959,193.4191,3341.0
2020-10-23 14:50:00,204.03,204.09,203.52,203.56,8284.0,193.4286,193.4855,192.9451,192.983,8284.0
2020-10-23 15:00:00,203.6,203.99,203.52,203.94,6587.0,193.021,193.3907,192.9451,193.3433,6587.0
2020-10-23 15:10:00,203.98,204.0,203.57,203.93,11890.0,193.3812,193.4002,192.9925,193.3338,11890.0
2020-10-23 15:20:00,203.9,203.99,203.58,203.61,5980.0,193.3054,193.3907,193.002,193.0304,5980.0
2020-10-23 15:30:00,203.62,203.63,203.14,203.35,9890.0,193.0399,193.0494,192.5849,192.7839,9890.0
2020-10-23 15:40:00,203.37,203.53,203.26,203.39,20508.0,192.8029,192.9546,192.6986,192.8219,20508.0
2020-10-23 15:50:00,203.31,203.33,202.73,203.16,93476.0,192.746,192.765,192.1962,192.6038,93476.0
2020-10-26 09:30:00,200.65,202.42,200.42,201.9,17960.0,190.2242,191.9023,190.0062,191.4093,17960.0
2020-10-26 09:40:00,201.94,202.34,201.01,201.02,6600.0,191.4472,191.8264,190.5655,190.575,6600.0
2020-10-26 09:50:00,201.17,201.47,200.66,201.02,7825.0,190.7172,191.0016,190.2337,190.575,7825.0
2020-10-26 10:00:00,201.15,202.0,200.51,200.68,15574.0,190.6983,191.5041,190.0915,190.2527,15574.0
2020-10-26 10:10:00,200.74,201.13,200.26,201.12,8300.0,190.3096,190.6793,189.8545,190.6698,8300.0
2020-10-26 10:20:00,201.1,201.1,200.5,200.61,9164.0,190.6509,190.6509,190.082,190.1863,9164.0
2020-10-26 10:30:00,200.4,200.53,200.0,200.4,14099.0,189.9872,190.1105,189.608,189.9872,14099.0
2020-10-26 10:40:00,200.38,200.69,199.9,200.08,10205.0,189.9683,190.2622,189.5132,189.6838,10205.0
2020-10-26 10:50:00,199.94,200.2,199.37,199.73,20167.0,189.5511,189.7976,189.0107,189.352,20167.0
2020-10-26 11:00:00,199.45,199.86,198.95,199.86,16303.0,189.0866,189.4753,188.6126,189.4753,16303.0
2020-10-26 11:10:00,199.73,200.15,198.88,199.44,43353.0,189.352,189.7502,188.5462,189.0771,43353.0
2020-10-26 11:20:00,199.43,199.82,199.2,199.31,7249.0,189.0676,189.4374,188.8496,188.9539,7249.0
2020-10-26 11:30:00,199.18,199.53,198.81,199.33,14892.0,188.8306,189.1624,188.4798,188.9728,14892.0
2020-10-26 11:40:00,199.17,199.87,199.17,199.56,8548.0,188.8211,189.4848,188.8211,189.1909,8548.0
2020-10-26 11:50:00,199.46,200.47,199.32,199.63,7670.0,189.0961,190.0536,188.9633,189.2572,7670.0
2020-10-26 12:00:00,199.63,199.98,199.36,199.74,5641.0,189.2572,189.589,189.0013,189.3615,5641.0
2020-10-26 12:10:00,199.88,200.35,199.79,200.18,9049.0,189.4942,189.9398,189.4089,189.7787,9049.0
2020-10-26 12:20:00,200.15,200.37,199.78,200.07,5634.0,189.7502,189.9588,189.3994,189.6744,5634.0
2020-10-26 12:30:00,199.83,199.86,199.16,199.19,10071.0,189.4468,189.4753,188.8117,188.8401,10071.0
2020-10-26 12:40:00,199.33,199.33,198.38,198.38,5699.0,188.9728,188.9728,188.0722,188.0722,5699.0
2020-10-26 12:50:00,198.38,198.52,198.15,198.19,5084.0,188.0722,188.2049,187.8541,187.8921,5084.0
2020-10-26 13:00:00,198.2,198.38,197.9,198.22,3287.0,187.9015,188.0722,187.6171,187.9205,3287.0
2020-10-26 13:10:00,198.35,198.5,197.6,197.65,10585.0,188.0437,188.1859,187.3327,187.3801,10585.0
2020-10-26 13:20:00,197.66,198.1,197.25,197.25,7964.0,187.3896,187.8067,187.0009,187.0009,7964.0
2020-10-26 13:30:00,197.25,197.48,197.04,197.33,6421.0,187.0009,187.2189,186.8018,187.0767,6421.0
2020-10-26 13:40:00,197.34,197.63,197.14,197.63,6504.0,187.0862,187.3612,186.8966,187.3612,6504.0
2020-10-26 13:50:00,197.55,198.04,197.55,198.0,10801.0,187.2853,187.7498,187.2853,187.7119,10801.0
2020-10-26 14:00:00,198.04,198.93,197.8,198.7,11003.0,187.7498,188.5936,187.5223,188.3756,11003.0
2020-10-26 14:10:00,198.77,198.81,198.26,198.33,12028.0,188.4419,188.4798,187.9584,188.0248,12028.0
2020-10-26 14:20:00,198.13,199.12,198.01,199.12,6990.0,187.8352,188.7737,187.7214,188.7737,6990.0
2020-10-26 14:30:00,199.17,199.17,198.46,198.7,8503.0,188.8211,188.8211,188.148,188.3756,8503.0
2020-10-26 14:40:00,198.8,198.82,198.31,198.4,7118.0,188.4704,188.4893,188.0058,188.0911,7118.0
2020-10-26 14:50:00,198.47,198.94,198.47,198.53,12381.0,188.1575,188.6031,188.1575,188.2144,12381.0
2020-10-26 15:00:00,198.45,198.99,198.04,198.12,16970.0,188.1385,188.6505,187.7498,187.8257,16970.0
2020-10-26 15:10:00,198.15,198.26,197.61,197.61,16795.0,187.8541,187.9584,187.3422,187.3422,16795.0
2020-10-26 15:20:00,197.61,198.39,197.61,198.35,19500.0,187.3422,188.0817,187.3422,188.0437,19500.0
2020-10-26 15:30:00,198.44,198.65,197.99,198.39,22145.0,188.1291,188.3282,187.7024,188.0817,22145.0
2020-10-26 15:40:00,198.37,198.68,197.86,197.95,26476.0,188.0627,188.3566,187.5792,187.6645,26476.0
2020-10-26 15:50:00,197.86,199.08,197.74,199.08,78563.0,187.5792,188.7358,187.4654,188.7358,78563.0
2020-10-27 09:30:00,200.01,200.49,198.33,199.72,11557.0,189.6175,190.0725,188.0248,189.3426,11557.0
2020-10-27 09:40:00,199.44,199.73,198.04,198.22,10011.0,189.0771,189.352,187.7498,187.9205,10011.0
2020-10-27 09:50:00,198.11,198.6,198.06,198.5,7015.0,187.8162,188.2808,187.7688,188.1859,7015.0
2020-10-27 10:00:00,198.36,198.71,197.47,198.64,6401.0,188.0532,188.385,187.2095,188.3187,6401.0
2020-10-27 10:10:00,198.72,198.72,197.57,197.72,8070.0,188.3945,188.3945,187.3043,187.4465,8070.0
2020-10-27 10:20:00,197.65,197.87,197.27,197.27,7169.0,187.3801,187.5887,187.0199,187.0199,7169.0
2020-10-27 10:30:00,197.52,198.33,197.4,198.1,5890.0,187.2569,188.0248,187.1431,187.8067,5890.0
2020-10-27 10:40:00,198.17,198.39,197.66,198.39,3759.0,187.8731,188.0817,187.3896,188.0817,3759.0
2020-10-27 10:50:00,198.53,199.19,198.53,198.89,15601.0,188.2144,188.8401,188.2144,188.5557,15601.0
2020-10-27 11:00:00,198.99,199.67,198.8,199.67,19589.0,188.6505,189.2952,188.4704,189.2952,19589.0
2020-10-27 11:10:00,199.62,199.92,199.48,199.59,14390.0,189.2478,189.5322,189.115,189.2193,14390.0
2020-10-27 11:20:00,199.7,199.89,199.5,199.7,20817.0,189.3236,189.5037,189.134,189.3236,20817.0
2020-10-27 11:30:00,199.79,199.83,198.78,198.87,6038.0,189.4089,189.4468,188.4514,188.5367,6038.0
2020-10-27 11:40:00,198.94,199.04,198.53,198.76,4572.0,188.6031,188.6979,188.2144,188.4324,4572.0
2020-10-27 11:50:00,198.74,198.86,198.62,198.65,2835.0,188.4135,188.5272,188.2997,188.3282,2835.0
2020-10-27 12:00:00,198.69,198.98,198.69,198.75,4850.0,188.3661,188.641,188.3661,188.423,4850.0
2020-10-27 12:10:00,198.79,198.87,198.29,198.45,2945.0,188.4609,188.5367,187.9869,188.1385,2945.0
2020-10-27 12:20:00,198.61,198.64,198.21,198.45,5185.0,188.2902,188.3187,187.911,188.1385,5185.0
2020-10-27 12:30:00,198.31,198.48,198.01,198.25,3552.0,188.0058,188.167,187.7214,187.9489,3552.0
2020-10-27 12:40:00,198.19,198.19,197.71,197.91,3314.0,187.8921,187.8921,187.437,187.6266,3314.0
2020-10-27 12:50:00,197.86,198.07,197.7,197.91,3663.0,187.5792,187.7783,187.4275,187.6266,3663.0
2020-10-27 13:00:00,197.7,198.25,197.7,197.88,2388.0,187.4275,187.9489,187.4275,187.5982,2388.0
2020-10-27 13:10:00,198.03,198.19,197.86,198.1,4175.0,187.7404,187.8921,187.5792,187.8067,4175.0
2020-10-27 13:20:00,198.08,198.66,198.08,198.53,5350.0,187.7878,188.3376,187.7878,188.2144,5350.0
2020-10-27 13:30:00,198.53,198.95,198.52,198.89,3409.0,188.2144,188.6126,188.2049,188.5557,3409.0
2020-10-27 13:40:00,198.79,199.02,198.73,198.95,4233.0,188.4609,188.6789,188.404,188.6126,4233.0
2020-10-27 13:50:00,198.97,198.97,198.58,198.88,5529.0,188.6315,188.6315,188.2618,188.5462,5529.0
2020-10-27 14:00:00,198.86,198.94,198.48,198.6,5063.0,188.5272,188.6031,188.167,188.2808,5063.0
2020-10-27 14:10:00,198.6,198.6,198.08,198.08,3270.0,188.2808,188.2808,187.7878,187.7878,3270.0
2020-10-27 14:20:00,198.11,198.37,198.1,198.21,4985.0,187.8162,188.0627,187.8067,187.911,4985.0
2020-10-27 14:30:00,198.18,198.18,197.79,197.88,4976.0,187.8826,187.8826,187.5128,187.5982,4976.0
2020-10-27 14:40:00,197.97,198.0,197.34,197.63,4932.0,187.6835,187.7119,187.0862,187.3612,4932.0
2020-10-27 14:50:00,197.44,197.54,197.26,197.35,5680.0,187.181,187.2758,187.0104,187.0957,5680.0
2020-10-27 15:00:00,197.25,197.77,197.13,197.36,12965.0,187.0009,187.4939,186.8871,187.1052,12965.0
2020-10-27 15:10:00,197.5,197.77,197.38,197.55,7395.0,187.2379,187.4939,187.1241,187.2853,7395.0
2020-10-27 15:20:00,197.53,198.22,197.51,198.22,6009.0,187.2663,187.9205,187.2474,187.9205,6009.0
2020-10-27 15:30:00,198.05,198.47,198.05,198.45,8240.0,187.7593,188.1575,187.7593,188.1385,8240.0
2020-10-27 15:40:00,198.47,198.68,198.29,198.39,25206.0,188.1575,188.3566,187.9869,188.0817,25206.0
2020-10-27 15:50:00,198.25,199.01,197.98,198.59,81255.0,187.9489,188.6694,187.693,188.2713,81255.0
2020-10-28 09:30:00,194.52,194.89,192.56,194.33,42594.0,184.4127,184.7635,182.5546,184.2326,42594.0
2020-10-28 09:40:00,194.28,196.24,194.04,194.71,8576.0,184.1852,186.0434,183.9577,184.5929,8576.0
2020-10-28 09:50:00,194.71,194.98,193.4,194.01,34670.0,184.5929,184.8488,183.3509,183.9292,34670.0
2020-10-28 10:00:00,193.88,194.61,193.59,194.27,20150.0,183.806,184.4981,183.5311,184.1757,20150.0
2020-10-28 10:10:00,194.26,194.26,192.39,192.39,13520.0,184.1663,184.1663,182.3934,182.3934,13520.0
2020-10-28 10:20:00,192.51,193.31,192.13,192.42,11726.0,182.5072,183.2656,182.1469,182.4219,11726.0
2020-10-28 10:30:00,192.66,192.87,192.22,192.51,7413.0,182.6494,182.8485,182.2323,182.5072,7413.0
2020-10-28 10:40:00,192.57,192.75,191.96,191.96,11361.0,182.5641,182.7347,181.9858,181.9858,11361.0
2020-10-28 10:50:00,191.95,192.68,191.78,192.58,9689.0,181.9763,182.6684,181.8151,182.5735,9689.0
2020-10-28 11:00:00,192.62,193.04,191.98,192.79,10202.0,182.6115,183.0096,182.0047,182.7726,10202.0
2020-10-28 11:10:00,192.86,193.34,192.79,193.11,11438.0,182.839,183.2941,182.7726,183.076,11438.0
2020-10-28 11:20:00,193.18,193.42,192.92,193.42,10136.0,183.1424,183.3699,182.8959,183.3699,10136.0
2020-10-28 11:30:00,193.31,193.31,192.32,192.45,9099.0,183.2656,183.2656,182.3271,182.4503,9099.0
2020-10-28 11:40:00,192.3,193.12,192.27,192.99,15518.0,182.3081,183.0855,182.2797,182.9622,15518.0
2020-10-28 11:50:00,193.0,193.75,192.86,193.5,12504.0,182.9717,183.6828,182.839,183.4457,12504.0
2020-10-28 12:00:00,193.44,194.0,193.19,193.6,15031.0,183.3889,183.9198,183.1519,183.5406,15031.0
2020-10-28 12:10:00,193.65,193.86,193.29,193.66,40668.0,183.588,183.787,183.2467,183.5974,40668.0
2020-10-28 12:20:00,193.66,193.66,192.81,192.81,15195.0,183.5974,183.5974,182.7916,182.7916,15195.0
2020-10-28 12:30:00,192.71,193.33,192.58,192.77,9001.0,182.6968,183.2846,182.5735,182.7537,9001.0
2020-10-28 12:40:00,192.71,193.03,192.61,192.71,5934.0,182.6968,183.0002,182.602,182.6968,5934.0
2020-10-28 12:50:00,192.76,193.26,192.52,193.03,33401.0,182.7442,183.2182,182.5167,183.0002,33401.0
2020-10-28 13:00:00,192.83,193.0,192.5,192.51,8346.0,182.8106,182.9717,182.4977,182.5072,8346.0
2020-10-28 13:10:00,192.51,192.67,191.25,191.61,45905.0,182.5072,182.6589,181.3127,181.654,45905.0
2020-10-28 13:20:00,191.61,191.92,191.22,191.88,20403.0,181.654,181.9478,181.2842,181.9099,20403.0
2020-10-28 13:30:00,191.92,192.46,191.75,191.96,18940.0,181.9478,182.4598,181.7867,181.9858,18940.0
2020-10-28 13:40:00,191.89,192.4,191.72,191.9,9057.0,181.9194,182.4029,181.7582,181.9289,9057.0
2020-10-28 13:50:00,191.89,192.54,191.84,192.46,17558.0,181.9194,182.5356,181.872,182.4598,17558.0
2020-10-28 14:00:00,192.41,192.43,191.95,192.28,68128.0,182.4124,182.4313,181.9763,182.2891,68128.0
2020-10-28 14:10:00,192.17,192.58,191.76,192.08,9086.0,182.1849,182.5735,181.7962,182.0995,9086.0
2020-10-28 14:20:00,192.15,193.0,192.0,192.67,28561.0,182.1659,182.9717,182.0237,182.6589,28561.0
2020-10-28 14:30:00,192.76,192.87,192.06,192.17,13664.0,182.7442,182.8485,182.0806,182.1849,13664.0
2020-10-28 14:40:00,192.09,192.46,191.88,191.99,18170.0,182.109,182.4598,181.9099,182.0142,18170.0
2020-10-28 14:50:00,191.96,192.42,191.38,192.42,12586.0,181.9858,182.4219,181.4359,182.4219,12586.0
2020-10-28 15:00:00,192.28,192.73,192.04,192.45,35389.0,182.2891,182.7158,182.0616,182.4503,35389.0
2020-10-28 15:10:00,192.63,192.82,192.19,192.36,13361.0,182.621,182.8011,182.2038,182.365,13361.0
2020-10-28 15:20:00,192.31,193.76,192.23,193.34,32207.0,182.3176,183.6922,182.2417,183.2941,32207.0
2020-10-28 15:30:00,193.35,194.16,193.35,193.49,64359.0,183.3035,184.0715,183.3035,183.4363,64359.0
2020-10-28 15:40:00,193.45,193.91,192.61,192.7,45597.0,183.3983,183.8344,182.602,182.6873,45597.0
2020-10-28 15:50:00,192.45,192.76,190.48,190.62,129604.0,182.4503,182.7442,180.5827,180.7154,129604.0
2020-10-29 09:30:00,190.4,194.13,190.2,193.44,52251.0,180.5068,184.043,180.3172,183.3889,52251.0
2020-10-29 09:40:00,193.62,195.65,192.13,194.58,71967.0,183.5595,185.484,182.1469,184.4696,71967.0
2020-10-29 09:50:00,194.08,198.47,193.93,197.9,24246.0,183.9956,188.1575,183.8534,187.6171,24246.0
2020-10-29 10:00:00,197.89,198.5,196.62,197.87,30463.0,187.6076,188.1859,186.4036,187.5887,30463.0
2020-10-29 10:10:00,197.68,197.9,196.63,197.24,23501.0,187.4086,187.6171,186.4131,186.9914,23501.0
2020-10-29 10:20:00,197.46,198.5,196.78,198.2,16606.0,187.2,188.1859,186.5553,187.9015,16606.0
2020-10-29 10:30:00,198.2,199.06,197.76,199.06,19099.0,187.9015,188.7168,187.4844,188.7168,19099.0
2020-10-29 10:40:00,199.06,199.57,198.65,199.39,15715.0,188.7168,189.2003,188.3282,189.0297,15715.0
2020-10-29 10:50:00,199.43,199.63,197.87,198.59,26487.0,189.0676,189.2572,187.5887,188.2713,26487.0
2020-10-29 11:00:00,198.67,198.87,198.0,198.78,21619.0,188.3471,188.5367,187.7119,188.4514,21619.0
2020-10-29 11:10:00,198.62,199.68,198.62,199.44,12033.0,188.2997,189.3046,188.2997,189.0771,12033.0
2020-10-29 11:20:00,199.59,199.78,199.03,199.38,19695.0,189.2193,189.3994,188.6884,189.0202,19695.0
2020-10-29 11:30:00,199.21,199.68,198.76,199.68,14611.0,188.8591,189.3046,188.4324,189.3046,14611.0
2020-10-29 11:40:00,199.84,199.9,198.7,199.88,19781.0,189.4563,189.5132,188.3756,189.4942,19781.0
2020-10-29 11:50:00,199.76,200.38,198.71,199.15,18056.0,189.3805,189.9683,188.385,188.8022,18056.0
2020-10-29 12:00:00,199.27,199.48,198.87,199.28,7620.0,188.9159,189.115,188.5367,188.9254,7620.0
2020-10-29 12:10:00,199.15,199.56,199.1,199.45,6815.0,188.8022,189.1909,188.7548,189.0866,6815.0
2020-10-29 12:20:00,199.44,199.88,199.09,199.86,10177.0,189.0771,189.4942,188.7453,189.4753,10177.0
2020-10-29 12:30:00,199.85,200.31,199.64,200.26,10250.0,189.4658,189.9019,189.2667,189.8545,10250.0
2020-10-29 12:40:00,200.16,200.85,199.91,200.85,11515.0,189.7597,190.4138,189.5227,190.4138,11515.0
2020-10-29 12:50:00,200.99,201.76,200.4,201.43,18909.0,190.5466,191.2766,189.9872,190.9637,18909.0
2020-10-29 13:00:00,201.44,201.8,200.45,200.51,13782.0,190.9732,191.3145,190.0346,190.0915,13782.0
2020-10-29 13:10:00,200.55,201.1,200.35,200.82,6419.0,190.1294,190.6509,189.9398,190.3854,6419.0
2020-10-29 13:20:00,200.88,201.8,200.88,201.5,8816.0,190.4423,191.3145,190.4423,191.0301,8816.0
2020-10-29 13:30:00,201.67,201.86,201.31,201.5,8617.0,191.1912,191.3714,190.8499,191.0301,8617.0
2020-10-29 13:40:00,201.57,202.26,201.56,201.94,9394.0,191.0964,191.7506,191.0869,191.4472,9394.0
2020-10-29 13:50:00,202.08,202.4,201.94,202.07,6144.0,191.5799,191.8833,191.4472,191.5704,6144.0
2020-10-29 14:00:00,202.2,202.84,202.2,202.77,7552.0,191.6937,192.3004,191.6937,192.2341,7552.0
2020-10-29 14:10:00,202.82,203.25,202.68,203.18,10900.0,192.2815,192.6891,192.1488,192.6228,10900.0
2020-10-29 14:20:00,203.11,203.83,202.88,203.69,21020.0,192.5564,193.239,192.3384,193.1063,21020.0
2020-10-29 14:30:00,203.68,203.82,202.9,203.2,13789.0,193.0968,193.2295,192.3573,192.6417,13789.0
2020-10-29 14:40:00,203.13,203.36,202.72,202.75,12085.0,192.5754,192.7934,192.1867,192.2151,12085.0
2020-10-29 14:50:00,202.73,203.26,202.59,203.18,12943.0,192.1962,192.6986,192.0634,192.6228,12943.0
2020-10-29 15:00:00,203.25,203.58,202.93,203.13,15118.0,192.6891,193.002,192.3858,192.5754,15118.0
2020-10-29 15:10:00,203.15,203.2,202.2,202.61,24643.0,192.5943,192.6417,191.6937,192.0824,24643.0
2020-10-29 15:20:00,202.51,203.28,202.5,202.84,17347.0,191.9876,192.7176,191.9781,192.3004,17347.0
2020-10-29 15:30:00,202.91,203.04,202.57,202.87,16978.0,192.3668,192.49,192.0445,192.3289,16978.0
2020-10-29 15:40:00,202.92,203.37,202.56,203.21,27739.0,192.3763,192.8029,192.035,192.6512,27739.0
2020-10-29 15:50:00,203.31,204.08,201.48,201.65,111993.0,192.746,193.476,191.0111,191.1723,111993.0
2020-10-30 09:30:00,198.79,201.0,198.17,199.86,42477.0,188.4609,190.556,187.8731,189.4753,42477.0
2020-10-30 09:40:00,199.82,199.82,197.84,198.12,11152.0,189.4374,189.4374,187.5602,187.8257,11152.0
2020-10-30 09:50:00,198.12,199.9,198.03,199.31,8169.0,187.8257,189.5132,187.7404,188.9539,8169.0
2020-10-30 10:00:00,198.92,200.4,198.92,200.15,6003.0,188.5841,189.9872,188.5841,189.7502,6003.0
2020-10-30 10:10:00,200.23,200.23,198.61,199.45,8220.0,189.8261,189.8261,188.2902,189.0866,8220.0
2020-10-30 10:20:00,199.0,199.35,198.24,198.39,9845.0,188.66,188.9918,187.9395,188.0817,9845.0
2020-10-30 10:30:00,198.34,198.44,197.25,197.88,6394.0,188.0343,188.1291,187.0009,187.5982,6394.0
2020-10-30 10:40:00,197.67,197.82,196.9,197.13,10086.0,187.3991,187.5413,186.6691,186.8871,10086.0
2020-10-30 10:50:00,197.13,197.58,196.73,196.73,5438.0,186.8871,187.3137,186.5079,186.5079,5438.0
2020-10-30 11:00:00,196.77,197.95,196.55,196.84,5530.0,186.5458,187.6645,186.3373,186.6122,5530.0
2020-10-30 11:10:00,196.9,197.73,196.87,197.34,15622.0,186.6691,187.456,186.6406,187.0862,15622.0
2020-10-30 11:20:00,197.32,197.58,196.66,197.0,5783.0,187.0673,187.3137,186.4416,186.7639,5783.0
2020-10-30 11:30:00,196.75,196.91,196.3,196.49,6446.0,186.5269,186.6786,186.1003,186.2804,6446.0
2020-10-30 11:40:00,196.26,197.43,196.11,197.43,7232.0,186.0623,187.1715,185.9201,187.1715,7232.0
2020-10-30 11:50:00,197.39,197.8,196.9,196.9,9609.0,187.1336,187.5223,186.6691,186.6691,9609.0
2020-10-30 12:00:00,196.7,198.29,196.7,198.26,4306.0,186.4795,187.9869,186.4795,187.9584,4306.0
2020-10-30 12:10:00,198.25,199.07,198.16,199.05,7126.0,187.9489,188.7263,187.8636,188.7074,7126.0
2020-10-30 12:20:00,198.99,199.42,198.82,199.39,5717.0,188.6505,189.0581,188.4893,189.0297,5717.0
2020-10-30 12:30:00,199.47,199.47,198.82,198.82,8961.0,189.1055,189.1055,188.4893,188.4893,8961.0
2020-10-30 12:40:00,199.07,199.16,198.51,198.66,5441.0,188.7263,188.8117,188.1954,188.3376,5441.0
2020-10-30 12:50:00,198.58,198.72,198.2,198.44,4519.0,188.2618,188.3945,187.9015,188.1291,4519.0
2020-10-30 13:00:00,198.32,198.56,197.76,197.76,4290.0,188.0153,188.2428,187.4844,187.4844,4290.0
2020-10-30 13:10:00,197.83,197.83,197.4,197.57,4507.0,187.5508,187.5508,187.1431,187.3043,4507.0
2020-10-30 13:20:00,197.51,197.66,197.16,197.47,2875.0,187.2474,187.3896,186.9156,187.2095,2875.0
2020-10-30 13:30:00,197.33,197.69,196.56,196.86,5474.0,187.0767,187.418,186.3467,186.6312,5474.0
2020-10-30 13:40:00,197.09,197.26,196.65,196.96,6432.0,186.8492,187.0104,186.4321,186.726,6432.0
2020-10-30 13:50:00,197.02,197.12,196.24,196.57,7921.0,186.7828,186.8777,186.0434,186.3562,7921.0
2020-10-30 14:00:00,196.46,197.4,196.37,197.29,6440.0,186.2519,187.1431,186.1666,187.0388,6440.0
2020-10-30 14:10:00,197.22,197.5,196.55,197.12,7407.0,186.9725,187.2379,186.3373,186.8777,7407.0
2020-10-30 14:20:00,197.09,197.2,196.23,196.33,7505.0,186.8492,186.9535,186.0339,186.1287,7505.0
2020-10-30 14:30:00,196.25,196.36,195.79,196.12,6121.0,186.0529,186.1571,185.6168,185.9296,6121.0
2020-10-30 14:40:00,195.74,196.26,195.56,195.86,13748.0,185.5694,186.0623,185.3987,185.6831,13748.0
2020-10-30 14:50:00,195.83,196.07,195.38,195.53,27137.0,185.6547,185.8822,185.2281,185.3703,27137.0
2020-10-30 15:00:00,195.47,196.1,195.34,195.96,6144.0,185.3134,185.9107,185.1901,185.7779,6144.0
2020-10-30 15:10:00,196.22,197.15,196.15,197.1,9582.0,186.0244,186.9061,185.9581,186.8587,9582.0
2020-10-30 15:20:00,197.04,197.29,196.57,196.69,8084.0,186.8018,187.0388,186.3562,186.47,8084.0
2020-10-30 15:30:00,196.62,196.62,195.75,196.27,12418.0,186.4036,186.4036,185.5788,186.0718,12418.0
2020-10-30 15:40:00,196.37,197.29,196.14,196.29,19783.0,186.1666,187.0388,185.9486,186.0908,19783.0
2020-10-30 15:50:00,196.24,197.53,195.51,197.17,112432.0,186.0434,187.2663,185.3513,186.9251,112432.0
2020-11-02 09:30:00,199.99,201.4,199.21,201.01,26759.0,189.5985,190.9353,188.8591,190.5655,26759.0
2020-11-02 09:40:00,201.0,201.96,200.06,201.41,10286.0,190.556,191.4662,189.6649,190.9447,10286.0
2020-11-02 09:50:00,201.4,202.72,201.4,202.41,15760.0,190.9353,192.1867,190.9353,191.8928,15760.0
2020-11-02 10:00:00,202.52,202.98,201.48,202.29,22132.0,191.9971,192.4332,191.0111,191.779,22132.0
2020-11-02 10:10:00,202.42,203.22,201.87,202.8,24939.0,191.9023,192.6607,191.3808,192.2625,24939.0
2020-11-02 10:20:00,202.86,202.9,202.27,202.27,21877.0,192.3194,192.3573,191.7601,191.7601,21877.0
2020-11-02 10:30:00,202.6,202.6,201.8,202.01,11567.0,192.0729,192.0729,191.3145,191.5136,11567.0
2020-11-02 10:40:00,202.01,202.34,201.67,202.3,10898.0,191.5136,191.8264,191.1912,191.7885,10898.0
2020-11-02 10:50:00,202.33,202.54,201.85,202.36,6824.0,191.8169,192.016,191.3619,191.8454,6824.0
2020-11-02 11:00:00,202.36,202.75,201.98,202.68,6185.0,191.8454,192.2151,191.4851,192.1488,6185.0
2020-11-02 11:10:00,202.67,202.67,201.79,202.14,24388.0,192.1393,192.1393,191.305,191.6368,24388.0
2020-11-02 11:20:00,202.08,202.1,201.42,201.86,8841.0,191.5799,191.5989,190.9542,191.3714,8841.0
2020-11-02 11:30:00,201.73,201.8,201.03,201.24,3005.0,191.2481,191.3145,190.5845,190.7836,3005.0
2020-11-02 11:40:00,201.42,202.0,201.16,201.88,5005.0,190.9542,191.5041,190.7077,191.3903,5005.0
2020-11-02 11:50:00,201.94,202.33,201.58,201.67,4911.0,191.4472,191.8169,191.1059,191.1912,4911.0
2020-11-02 12:00:00,201.61,201.61,200.95,201.36,8565.0,191.1344,191.1344,190.5086,190.8973,8565.0
2020-11-02 12:10:00,201.45,201.45,200.98,201.07,7177.0,190.9827,190.9827,190.5371,190.6224,7177.0
2020-11-02 12:20:00,201.17,201.42,200.93,201.42,4077.0,190.7172,190.9542,190.4897,190.9542,4077.0
2020-11-02 12:30:00,201.56,201.68,200.88,200.89,3505.0,191.0869,191.2007,190.4423,190.4518,3505.0
2020-11-02 12:40:00,200.89,201.0,200.01,200.01,6748.0,190.4518,190.556,189.6175,189.6175,6748.0
2020-11-02 12:50:00,200.04,200.2,199.74,200.12,5926.0,189.6459,189.7976,189.3615,189.7218,5926.0
2020-11-02 13:00:00,200.08,200.16,199.74,199.83,3210.0,189.6838,189.7597,189.3615,189.4468,3210.0
2020-11-02 13:10:00,199.89,199.89,199.23,199.33,3299.0,189.5037,189.5037,188.878,188.9728,3299.0
2020-11-02 13:20:00,199.19,199.87,199.18,199.87,3816.0,188.8401,189.4848,188.8306,189.4848,3816.0
2020-11-02 13:30:00,200.04,200.1,199.7,199.93,4103.0,189.6459,189.7028,189.3236,189.5416,4103.0
2020-11-02 13:40:00,199.85,200.27,199.85,200.02,15170.0,189.4658,189.864,189.4658,189.627,15170.0
2020-11-02 13:50:00,200.02,200.09,199.52,199.78,11030.0,189.627,189.6933,189.1529,189.3994,11030.0
2020-11-02 14:00:00,199.65,199.7,198.85,199.02,14892.0,189.2762,189.3236,188.5178,188.6789,14892.0
2020-11-02 14:10:00,199.06,199.28,198.82,199.05,5579.0,188.7168,188.9254,188.4893,188.7074,5579.0
2020-11-02 14:20:00,198.92,199.83,198.92,199.83,5065.0,188.5841,189.4468,188.5841,189.4468,5065.0
2020-11-02 14:30:00,199.87,199.93,199.6,199.93,3050.0,189.4848,189.5416,189.2288,189.5416,3050.0
2020-11-02 14:40:00,199.78,200.55,199.73,200.34,5543.0,189.3994,190.1294,189.352,189.9303,5543.0
2020-11-02 14:50:00,200.41,200.6,200.08,200.52,3905.0,189.9967,190.1768,189.6838,190.101,3905.0
2020-11-02 15:00:00,200.43,200.79,200.17,200.38,6560.0,190.0157,190.357,189.7692,189.9683,6560.0
2020-11-02 15:10:00,200.31,201.15,200.3,201.06,8389.0,189.9019,190.6983,189.8924,190.6129,8389.0
2020-11-02 15:20:00,201.1,201.24,200.72,200.89,6700.0,190.6509,190.7836,190.2906,190.4518,6700.0
2020-11-02 15:30:00,200.96,201.32,200.88,201.02,22213.0,190.5181,190.8594,190.4423,190.575,22213.0
2020-11-02 15:40:00,200.99,201.74,200.81,201.66,44256.0,190.5466,191.2576,190.3759,191.1818,44256.0
2020-11-02 15:50:00,201.75,202.4,201.4,202.23,43534.0,191.2671,191.8833,190.9353,191.7221,43534.0
2020-11-03 09:30:00,205.06,206.4,204.51,205.69,37400.0,194.4051,195.6755,193.8837,195.0024,37400.0
2020-11-03 09:40:00,205.9,207.11,205.56,206.43,20542.0,195.2014,196.3486,194.8791,195.7039,20542.0
2020-11-03 09:50:00,206.43,208.45,206.42,208.08,19608.0,195.7039,197.6189,195.6944,197.2682,19608.0
2020-11-03 10:00:00,208.14,209.36,208.13,209.33,20428.0,197.3251,198.4817,197.3156,198.4532,20428.0
2020-11-03 10:10:00,209.34,210.55,209.0,209.92,18172.0,198.4627,199.6098,198.1404,199.0126,18172.0
2020-11-03 10:20:00,210.2,211.65,210.12,211.35,23287.0,199.278,200.6527,199.2022,200.3683,23287.0
2020-11-03 10:30:00,211.63,212.25,210.37,211.3,33374.0,200.6337,201.2215,199.4392,200.3209,33374.0
2020-11-03 10:40:00,211.15,211.17,210.49,210.93,18205.0,200.1787,200.1976,199.5529,199.9701,18205.0
2020-11-03 10:50:00,210.93,211.99,210.51,211.87,19051.0,199.9701,200.975,199.5719,200.8612,19051.0
2020-11-03 11:00:00,211.93,212.38,211.75,211.8,14845.0,200.9181,201.3447,200.7475,200.7949,14845.0
2020-11-03 11:10:00,211.66,211.66,210.87,211.04,14125.0,200.6622,200.6622,199.9132,200.0744,14125.0
2020-11-03 11:20:00,211.2,211.73,211.2,211.31,8267.0,200.2261,200.7285,200.2261,200.3303,8267.0
2020-11-03 11:30:00,211.39,211.73,211.04,211.55,9932.0,200.4062,200.7285,200.0744,200.5579,9932.0
2020-11-03 11:40:00,211.53,211.53,210.8,211.05,6736.0,200.5389,200.5389,199.8468,200.0838,6736.0
2020-11-03 11:50:00,210.9,211.01,210.3,210.64,8652.0,199.9416,200.0459,199.3728,199.6952,8652.0
2020-11-03 12:00:00,210.74,210.93,210.44,210.89,8027.0,199.79,199.9701,199.5055,199.9322,8027.0
2020-11-03 12:10:00,210.78,211.33,210.76,211.21,9798.0,199.8279,200.3493,199.8089,200.2355,9798.0
2020-11-03 12:20:00,211.19,211.48,210.97,211.48,6715.0,200.2166,200.4915,200.008,200.4915,6715.0
2020-11-03 12:30:00,211.47,211.5,210.73,210.73,5054.0,200.482,200.5105,199.7805,199.7805,5054.0
2020-11-03 12:40:00,210.88,210.9,210.49,210.49,5693.0,199.9227,199.9416,199.5529,199.5529,5693.0
2020-11-03 12:50:00,210.54,210.63,209.75,209.98,3720.0,199.6003,199.6857,198.8514,199.0694,3720.0
2020-11-03 13:00:00,209.94,210.7,209.79,210.63,19381.0,199.0315,199.752,198.8893,199.6857,19381.0
2020-11-03 13:10:00,210.72,210.8,210.48,210.53,6591.0,199.771,199.8468,199.5435,199.5909,6591.0
2020-11-03 13:20:00,210.63,210.84,210.24,210.37,7760.0,199.6857,199.8848,199.3159,199.4392,7760.0
2020-11-03 13:30:00,210.66,210.81,210.39,210.61,11045.0,199.7141,199.8563,199.4581,199.6667,11045.0
2020-11-03 13:40:00,210.52,210.96,210.41,210.63,5617.0,199.5814,199.9985,199.4771,199.6857,5617.0
2020-11-03 13:50:00,210.63,210.71,210.18,210.4,14351.0,199.6857,199.7615,199.2591,199.4676,14351.0
2020-11-03 14:00:00,210.26,210.93,210.26,210.68,20490.0,199.3349,199.9701,199.3349,199.7331,20490.0
2020-11-03 14:10:00,210.71,211.45,210.71,211.18,8373.0,199.7615,200.4631,199.7615,200.2071,8373.0
2020-11-03 14:20:00,211.21,211.34,210.86,210.97,11873.0,200.2355,200.3588,199.9037,200.008,11873.0
2020-11-03 14:30:00,211.05,211.95,211.03,211.56,12225.0,200.0838,200.9371,200.0649,200.5673,12225.0
2020-11-03 14:40:00,211.53,211.68,211.18,211.67,5616.0,200.5389,200.6811,200.2071,200.6716,5616.0
2020-11-03 14:50:00,211.75,211.93,211.51,211.72,18196.0,200.7475,200.9181,200.5199,200.719,18196.0
2020-11-03 15:00:00,211.73,211.8,211.13,211.47,30920.0,200.7285,200.7949,200.1597,200.482,30920.0
2020-11-03 15:10:00,211.44,211.87,211.13,211.19,11679.0,200.4536,200.8612,200.1597,200.2166,11679.0
2020-11-03 15:20:00,211.21,211.83,210.8,211.52,14408.0,200.2355,200.8233,199.8468,200.5294,14408.0
2020-11-03 15:30:00,211.68,212.11,211.54,211.97,18424.0,200.6811,201.0888,200.5484,200.956,18424.0
2020-11-03 15:40:00,211.98,212.4,211.36,211.84,75816.0,200.9655,201.3637,200.3777,200.8328,75816.0
2020-11-03 15:50:00,211.83,212.16,210.66,210.82,86045.0,200.8233,201.1362,199.7141,199.8658,86045.0
2020-11-04 09:30:00,214.31,215.55,210.58,211.72,56127.0,203.1745,204.35,199.6383,200.719,56127.0
2020-11-04 09:40:00,211.64,214.49,211.5,214.26,12643.0,200.6432,203.3451,200.5105,203.1271,12643.0
2020-11-04 09:50:00,214.09,214.93,212.91,214.2,19120.0,202.9659,203.7622,201.8472,203.0702,19120.0
2020-11-04 10:00:00,214.53,214.94,212.97,214.44,22312.0,203.383,203.7717,201.9041,203.2977,22312.0
2020-11-04 10:10:00,214.24,215.72,214.14,215.34,16508.0,203.1081,204.5112,203.0133,204.1509,16508.0
2020-11-04 10:20:00,215.44,216.71,215.44,216.53,41687.0,204.2457,205.4498,204.2457,205.2791,41687.0
2020-11-04 10:30:00,216.48,217.28,216.35,217.21,23987.0,205.2317,205.9901,205.1085,205.9238,23987.0
2020-11-04 10:40:00,217.28,217.28,215.75,216.96,23068.0,205.9901,205.9901,204.5396,205.6868,23068.0
2020-11-04 10:50:00,216.99,217.68,216.92,217.58,10573.0,205.7152,206.3694,205.6488,206.2746,10573.0
2020-11-04 11:00:00,217.5,217.62,216.71,216.88,9605.0,206.1987,206.3125,205.4498,205.6109,9605.0
2020-11-04 11:10:00,216.73,217.67,216.65,217.27,10237.0,205.4687,206.3599,205.3929,205.9807,10237.0
2020-11-04 11:20:00,217.51,218.36,217.51,217.69,9635.0,206.2082,207.014,206.2082,206.3788,9635.0
2020-11-04 11:30:00,217.69,218.4,217.69,218.15,8259.0,206.3788,207.0519,206.3788,206.8149,8259.0
2020-11-04 11:40:00,218.21,218.41,217.99,218.17,3371.0,206.8718,207.0614,206.6632,206.8339,3371.0
2020-11-04 11:50:00,218.31,219.28,218.31,218.97,9094.0,206.9666,207.8862,206.9666,207.5923,9094.0
2020-11-04 12:00:00,218.92,219.16,218.03,218.15,9535.0,207.5449,207.7725,206.7012,206.8149,9535.0
2020-11-04 12:10:00,218.15,219.14,217.83,219.0,15920.0,206.8149,207.7535,206.5116,207.6208,15920.0
2020-11-04 12:20:00,219.08,220.19,219.08,219.33,19282.0,207.6966,208.7489,207.6966,207.9336,19282.0
2020-11-04 12:30:00,219.34,220.2,219.33,219.92,7086.0,207.9431,208.7584,207.9336,208.493,7086.0
2020-11-04 12:40:00,219.95,220.36,219.85,220.25,11048.0,208.5214,208.9101,208.4266,208.8058,11048.0
2020-11-04 12:50:00,220.49,220.49,220.06,220.34,7841.0,209.0333,209.0333,208.6257,208.8911,7841.0
2020-11-04 13:00:00,220.41,220.41,219.19,219.66,5761.0,208.9575,208.9575,207.8009,208.2465,5761.0
2020-11-04 13:10:00,219.56,220.64,219.08,220.36,12770.0,208.1517,209.1756,207.6966,208.9101,12770.0
2020-11-04 13:20:00,220.31,220.46,219.89,220.37,4245.0,208.8627,209.0049,208.4645,208.9196,4245.0
2020-11-04 13:30:00,220.61,221.07,220.45,220.94,8086.0,209.1471,209.5832,208.9954,209.46,8086.0
2020-11-04 13:40:00,220.9,220.96,219.8,219.8,12211.0,209.422,209.4789,208.3792,208.3792,12211.0
2020-11-04 13:50:00,219.91,220.91,219.8,220.73,11101.0,208.4835,209.4315,208.3792,209.2609,11101.0
2020-11-04 14:00:00,220.85,221.45,220.69,221.07,7568.0,209.3746,209.9435,209.223,209.5832,7568.0
2020-11-04 14:10:00,221.23,221.58,220.97,221.18,4730.0,209.7349,210.0667,209.4884,209.6875,4730.0
2020-11-04 14:20:00,221.17,221.59,221.03,221.17,5013.0,209.678,210.0762,209.5453,209.678,5013.0
2020-11-04 14:30:00,221.32,221.33,220.38,220.7,10762.0,209.8202,209.8297,208.9291,209.2324,10762.0
2020-11-04 14:40:00,220.69,221.53,220.45,221.4,17976.0,209.223,210.0193,208.9954,209.8961,17976.0
2020-11-04 14:50:00,221.5,221.78,220.94,221.11,8002.0,209.9909,210.2563,209.46,209.6211,8002.0
2020-11-04 15:00:00,220.95,221.29,220.19,220.66,27887.0,209.4694,209.7918,208.7489,209.1945,27887.0
2020-11-04 15:10:00,220.56,220.65,219.66,219.73,17188.0,209.0997,209.185,208.2465,208.3128,17188.0
2020-11-04 15:20:00,219.76,219.98,219.05,219.32,17623.0,208.3413,208.5498,207.6682,207.9241,17623.0
2020-11-04 15:30:00,219.31,220.02,219.05,219.93,26607.0,207.9147,208.5878,207.6682,208.5024,26607.0
2020-11-04 15:40:00,219.94,220.23,219.0,219.72,33768.0,208.5119,208.7869,207.6208,208.3034,33768.0
2020-11-04 15:50:00,219.72,220.64,219.68,220.53,118953.0,208.3034,209.1756,208.2654,209.0713,118953.0
2020-11-05 09:30:00,222.86,226.49,222.86,226.49,55540.0,211.2802,214.7216,211.2802,214.7216,55540.0
2020-11-05 09:40:00,226.64,226.99,225.59,225.94,19388.0,214.8638,215.1956,213.8684,214.2002,19388.0
2020-11-05 09:50:00,225.81,226.79,225.64,226.04,13351.0,214.0769,215.006,213.9158,214.295,13351.0
2020-11-05 10:00:00,226.2,227.78,225.59,227.19,31668.0,214.4467,215.9446,213.8684,215.3852,31668.0
2020-11-05 10:10:00,227.35,227.76,226.49,226.75,19694.0,215.5369,215.9256,214.7216,214.9681,19694.0
2020-11-05 10:20:00,226.64,226.72,225.0,225.13,14900.0,214.8638,214.9396,213.309,213.4323,14900.0
2020-11-05 10:30:00,225.07,225.47,224.49,224.79,11031.0,213.3754,213.7546,212.8255,213.1099,11031.0
2020-11-05 10:40:00,224.74,225.26,224.38,225.0,8330.0,213.0625,213.5555,212.7212,213.309,8330.0
2020-11-05 10:50:00,225.04,225.64,224.77,225.6,7956.0,213.3469,213.9158,213.091,213.8778,7956.0
2020-11-05 11:00:00,225.56,225.92,224.89,225.15,10351.0,213.8399,214.1812,213.2047,213.4512,10351.0
2020-11-05 11:10:00,225.16,225.6,224.79,225.19,8965.0,213.4607,213.8778,213.1099,213.4891,8965.0
2020-11-05 11:20:00,225.19,225.48,224.83,225.24,5645.0,213.4891,213.7641,213.1478,213.5365,5645.0
2020-11-05 11:30:00,225.35,225.67,224.13,224.34,20498.0,213.6408,213.9442,212.4842,212.6833,20498.0
2020-11-05 11:40:00,224.16,224.22,223.48,223.92,9595.0,212.5127,212.5695,211.868,212.2851,9595.0
2020-11-05 11:50:00,223.83,223.94,222.98,223.42,7580.0,212.1998,212.3041,211.394,211.8111,7580.0
2020-11-05 12:00:00,223.35,224.37,223.35,224.37,8032.0,211.7447,212.7117,211.7447,212.7117,8032.0
2020-11-05 12:10:00,224.56,224.91,224.12,224.12,7227.0,212.8919,213.2237,212.4747,212.4747,7227.0
2020-11-05 12:20:00,223.99,224.09,223.57,223.67,7274.0,212.3515,212.4463,211.9533,212.0481,7274.0
2020-11-05 12:30:00,223.8,223.85,222.93,223.52,6132.0,212.1714,212.2188,211.3466,211.9059,6132.0
2020-11-05 12:40:00,223.62,224.08,223.6,223.91,5224.0,212.0007,212.4368,211.9818,212.2756,5224.0
2020-11-05 12:50:00,223.9,224.16,223.56,223.56,6834.0,212.2662,212.5127,211.9438,211.9438,6834.0
2020-11-05 13:00:00,223.69,224.74,223.69,224.68,18776.0,212.0671,213.0625,212.0671,213.0056,18776.0
2020-11-05 13:10:00,224.68,224.82,224.34,224.7,8762.0,213.0056,213.1384,212.6833,213.0246,8762.0
2020-11-05 13:20:00,224.67,226.7,224.66,225.36,48985.0,212.9962,214.9207,212.9867,213.6503,48985.0
2020-11-05 13:30:00,225.52,225.85,224.97,225.45,14898.0,213.802,214.1148,213.2806,213.7356,14898.0
2020-11-05 13:40:00,225.41,226.44,225.35,226.28,14096.0,213.6977,214.6742,213.6408,214.5225,14096.0
2020-11-05 13:50:00,226.28,227.12,226.0,226.71,17620.0,214.5225,215.3189,214.257,214.9302,17620.0
2020-11-05 14:00:00,226.72,227.42,226.41,227.06,20986.0,214.9396,215.6033,214.6457,215.262,20986.0
2020-11-05 14:10:00,227.28,227.86,227.28,227.48,12737.0,215.4705,216.0204,215.4705,215.6601,12737.0
2020-11-05 14:20:00,227.47,228.19,227.35,227.94,15849.0,215.6507,216.3333,215.5369,216.0962,15849.0
2020-11-05 14:30:00,227.93,228.45,227.82,228.12,14816.0,216.0868,216.5797,215.9825,216.2669,14816.0
2020-11-05 14:40:00,228.17,228.78,228.16,228.35,15567.0,216.3143,216.8926,216.3048,216.4849,15567.0
2020-11-05 14:50:00,228.13,228.62,227.73,228.6,11030.0,216.2764,216.7409,215.8972,216.722,11030.0
2020-11-05 15:00:00,228.59,228.93,228.25,228.37,13415.0,216.7125,217.0348,216.3901,216.5039,13415.0
2020-11-05 15:10:00,228.35,228.43,227.66,227.98,19628.0,216.4849,216.5608,215.8308,216.1342,19628.0
2020-11-05 15:20:00,228.02,228.27,227.67,227.89,19148.0,216.1721,216.4091,215.8403,216.0488,19148.0
2020-11-05 15:30:00,228.08,228.29,226.59,226.95,23574.0,216.229,216.4281,214.8164,215.1577,23574.0
2020-11-05 15:40:00,227.0,227.72,226.41,226.78,34937.0,215.2051,215.8877,214.6457,214.9965,34937.0
2020-11-05 15:50:00,226.68,228.3,226.67,228.11,86470.0,214.9017,216.4375,214.8922,216.2574,86470.0
2020-11-06 09:30:00,228.52,229.42,225.72,225.98,20697.0,216.6461,217.4993,213.9916,214.2381,20697.0
2020-11-06 09:40:00,226.34,227.08,226.01,226.85,19676.0,214.5794,215.2809,214.2665,215.0629,19676.0
2020-11-06 09:50:00,227.11,227.83,226.84,227.0,20511.0,215.3094,215.992,215.0534,215.2051,20511.0
2020-11-06 10:00:00,227.27,228.53,227.0,228.53,6556.0,215.4611,216.6556,215.2051,216.6556,6556.0
2020-11-06 10:10:00,228.5,230.28,228.5,229.74,8300.0,216.6271,218.3147,216.6271,217.8027,8300.0
2020-11-06 10:20:00,229.61,230.63,229.32,230.5,12616.0,217.6795,218.6465,217.4045,218.5232,12616.0
2020-11-06 10:30:00,230.5,230.5,229.5,229.56,5220.0,218.5232,218.5232,217.5752,217.6321,5220.0
2020-11-06 10:40:00,229.38,230.08,229.36,230.08,2825.0,217.4614,218.1251,217.4425,218.1251,2825.0
2020-11-06 10:50:00,230.0,230.74,229.07,229.34,9762.0,218.0492,218.7508,217.1675,217.4235,9762.0
2020-11-06 11:00:00,229.39,230.05,229.2,229.75,5086.0,217.4709,218.0966,217.2908,217.8122,5086.0
2020-11-06 11:10:00,229.84,229.84,228.77,229.19,2452.0,217.8975,217.8975,216.8831,217.2813,2452.0
2020-11-06 11:20:00,228.91,229.45,228.73,228.92,2428.0,217.0158,217.5278,216.8452,217.0253,2428.0
2020-11-06 11:30:00,229.33,229.96,229.23,229.96,1444.0,217.414,218.0113,217.3192,218.0113,1444.0
2020-11-06 11:40:00,230.12,230.4,229.64,230.1,2300.0,218.163,218.4284,217.7079,218.144,2300.0
2020-11-06 11:50:00,230.25,230.79,229.94,230.04,3070.0,218.2862,218.7982,217.9923,218.0871,3070.0
2020-11-06 12:00:00,230.01,230.39,230.01,230.12,1100.0,218.0587,218.4189,218.0587,218.163,1100.0
2020-11-06 12:10:00,230.31,230.42,229.86,229.86,3731.0,218.3431,218.4474,217.9165,217.9165,3731.0
2020-11-06 12:20:00,229.98,230.06,229.66,229.98,3777.0,218.0302,218.1061,217.7269,218.0302,3777.0
2020-11-06 12:30:00,229.99,230.62,229.85,230.05,4836.0,218.0397,218.637,217.907,218.0966,4836.0
2020-11-06 12:40:00,229.85,230.7,229.85,230.57,3942.0,217.907,218.7128,217.907,218.5896,3942.0
2020-11-06 12:50:00,230.55,230.6,230.39,230.6,1638.0,218.5706,218.618,218.4189,218.618,1638.0
2020-11-06 13:00:00,230.71,231.01,230.53,230.89,5319.0,218.7223,219.0067,218.5517,218.893,5319.0
2020-11-06 13:10:00,230.95,231.19,230.86,230.99,5117.0,218.9498,219.1774,218.8645,218.9878,5117.0
2020-11-06 13:20:00,231.11,231.35,230.82,231.23,3021.0,219.1015,219.3291,218.8266,219.2153,3021.0
2020-11-06 13:30:00,231.24,231.33,230.98,231.12,3333.0,219.2248,219.3101,218.9783,219.111,3333.0
2020-11-06 13:40:00,231.18,231.46,231.04,231.35,3165.0,219.1679,219.4333,219.0352,219.3291,3165.0
2020-11-06 13:50:00,231.42,231.55,231.15,231.45,9505.0,219.3954,219.5187,219.1395,219.4239,9505.0
2020-11-06 14:00:00,231.54,232.0,231.4,232.0,13480.0,219.5092,219.9453,219.3765,219.9453,13480.0
2020-11-06 14:10:00,231.86,231.91,231.31,231.31,5750.0,219.8126,219.86,219.2911,219.2911,5750.0
2020-11-06 14:20:00,231.13,231.48,231.06,231.32,6586.0,219.1205,219.4523,219.0541,219.3006,6586.0
2020-11-06 14:30:00,231.28,232.1,231.28,231.82,6009.0,219.2627,220.0401,219.2627,219.7746,6009.0
2020-11-06 14:40:00,231.9,232.1,231.7,231.81,10642.0,219.8505,220.0401,219.6609,219.7652,10642.0
2020-11-06 14:50:00,231.94,232.15,231.42,231.45,7714.0,219.8884,220.0875,219.3954,219.4239,7714.0
2020-11-06 15:00:00,231.51,231.78,231.01,231.7,3208.0,219.4807,219.7367,219.0067,219.6609,3208.0
2020-11-06 15:10:00,231.65,232.19,231.57,232.07,6275.0,219.6135,220.1254,219.5376,220.0117,6275.0
2020-11-06 15:20:00,231.93,232.58,231.81,232.52,4473.0,219.8789,220.4952,219.7652,220.4383,4473.0
2020-11-06 15:30:00,232.55,233.14,232.24,232.58,13378.0,220.4667,221.0261,220.1728,220.4952,13378.0
2020-11-06 15:40:00,232.55,233.08,232.41,233.08,21520.0,220.4667,220.9692,220.334,220.9692,21520.0
2020-11-06 15:50:00,233.13,233.28,231.32,231.55,39645.0,221.0166,221.1588,219.3006,219.5187,39645.0
2020-11-09 09:30:00,237.71,242.48,237.71,239.16,40419.0,225.3586,229.8807,225.3586,226.7333,40419.0
2020-11-09 09:40:00,239.45,242.06,238.83,240.84,18881.0,227.0082,229.4826,226.4204,228.326,18881.0
2020-11-09 09:50:00,240.54,240.62,237.44,237.77,14613.0,228.0415,228.1174,225.1026,225.4155,14613.0
2020-11-09 10:00:00,237.77,240.5,237.77,239.73,14212.0,225.4155,228.0036,225.4155,227.2736,14212.0
2020-11-09 10:10:00,240.2,242.04,239.91,241.87,34798.0,227.7192,229.4636,227.4443,229.3024,34798.0
2020-11-09 10:20:00,241.87,242.61,241.24,241.9,12033.0,229.3024,230.004,228.7052,229.3309,12033.0
2020-11-09 10:30:00,241.93,242.17,240.62,241.15,8761.0,229.3593,229.5869,228.1174,228.6199,8761.0
2020-11-09 10:40:00,241.15,241.49,240.27,240.38,14402.0,228.6199,228.9422,227.7856,227.8899,14402.0
2020-11-09 10:50:00,239.98,240.91,239.78,240.78,13595.0,227.5106,228.3923,227.321,228.2691,13595.0
2020-11-09 11:00:00,240.96,241.46,238.71,239.6,33547.0,228.4397,228.9137,226.3066,227.1504,33547.0
2020-11-09 11:10:00,239.55,239.61,238.75,239.32,10311.0,227.103,227.1599,226.3446,226.8849,10311.0
2020-11-09 11:20:00,239.61,241.02,239.58,240.91,10326.0,227.1599,228.4966,227.1314,228.3923,10326.0
2020-11-09 11:30:00,240.98,240.98,240.29,240.74,10999.0,228.4587,228.4587,227.8045,228.2312,10999.0
2020-11-09 11:40:00,240.62,240.91,239.59,239.7,97504.0,228.1174,228.3923,227.1409,227.2452,97504.0
2020-11-09 11:50:00,239.43,239.95,238.09,238.13,11028.0,226.9892,227.4822,225.7189,225.7568,11028.0
2020-11-09 12:00:00,238.4,238.72,237.7,238.49,4885.0,226.0127,226.3161,225.3491,226.0981,4885.0
2020-11-09 12:10:00,238.47,238.47,236.26,236.67,13554.0,226.0791,226.0791,223.9839,224.3726,13554.0
2020-11-09 12:20:00,236.75,238.46,236.7,237.77,11501.0,224.4485,226.0696,224.4011,225.4155,11501.0
2020-11-09 12:30:00,237.77,238.24,237.7,238.18,4829.0,225.4155,225.8611,225.3491,225.8042,4829.0
2020-11-09 12:40:00,238.23,238.45,237.27,237.49,8891.0,225.8516,226.0601,224.9415,225.15,8891.0
2020-11-09 12:50:00,237.37,237.73,236.61,237.73,8858.0,225.0363,225.3776,224.3158,225.3776,8858.0
2020-11-09 13:00:00,237.75,238.5,237.75,238.28,7737.0,225.3965,226.1075,225.3965,225.899,7737.0
2020-11-09 13:10:00,238.22,238.7,237.67,237.7,6326.0,225.8421,226.2972,225.3207,225.3491,6326.0
2020-11-09 13:20:00,237.54,237.74,236.79,237.06,6226.0,225.1974,225.387,224.4864,224.7424,6226.0
2020-11-09 13:30:00,237.4,237.47,236.75,237.47,5525.0,225.0647,225.1311,224.4485,225.1311,5525.0
2020-11-09 13:40:00,237.4,237.4,236.47,237.22,5457.0,225.0647,225.0647,224.183,224.8941,5457.0
2020-11-09 13:50:00,237.15,237.3,236.31,236.61,8151.0,224.8277,224.9699,224.0313,224.3158,8151.0
2020-11-09 14:00:00,236.61,237.07,236.54,236.55,3808.0,224.3158,224.7519,224.2494,224.2589,3808.0
2020-11-09 14:10:00,236.38,236.65,235.73,236.01,4762.0,224.0977,224.3537,223.4815,223.7469,4762.0
2020-11-09 14:20:00,235.73,235.77,234.78,235.6,6300.0,223.4815,223.5194,222.5808,223.3582,6300.0
2020-11-09 14:30:00,235.58,236.27,234.83,236.04,8092.0,223.3393,223.9934,222.6282,223.7754,8092.0
2020-11-09 14:40:00,236.06,236.64,235.88,236.46,12612.0,223.7943,224.3442,223.6237,224.1735,12612.0
2020-11-09 14:50:00,236.35,236.64,235.86,236.64,9313.0,224.0693,224.3442,223.6047,224.3442,9313.0
2020-11-09 15:00:00,236.62,237.02,236.4,236.77,12535.0,224.3252,224.7044,224.1167,224.4674,12535.0
2020-11-09 15:10:00,236.9,237.16,236.47,236.66,13865.0,224.5907,224.8372,224.183,224.3632,13865.0
2020-11-09 15:20:00,236.52,236.82,235.49,235.49,22676.0,224.2304,224.5148,223.2539,223.2539,22676.0
2020-11-09 15:30:00,235.72,236.32,235.51,236.24,16799.0,223.472,224.0408,223.2729,223.965,16799.0
2020-11-09 15:40:00,236.26,236.27,234.81,235.02,22438.0,223.9839,223.9934,222.6093,222.8084,22438.0
2020-11-09 15:50:00,234.74,234.74,231.93,231.96,85652.0,222.5429,222.5429,219.8789,219.9074,85652.0
2020-11-10 09:30:00,229.43,231.96,228.23,228.7,25291.0,217.5088,219.9074,216.3712,216.8168,25291.0
2020-11-10 09:40:00,228.57,230.18,228.0,230.03,18217.0,216.6935,218.2199,216.1531,218.0776,18217.0
2020-11-10 09:50:00,230.16,231.58,229.9,231.58,8478.0,218.2009,219.5471,217.9544,219.5471,8478.0
2020-11-10 10:00:00,231.45,232.27,230.45,231.03,10200.0,219.4239,220.2013,218.4758,219.0257,10200.0
2020-11-10 10:10:00,231.24,231.24,229.14,229.29,10087.0,219.2248,219.2248,217.2339,217.3761,10087.0
2020-11-10 10:20:00,229.03,229.03,227.76,227.76,9251.0,217.1296,217.1296,215.9256,215.9256,9251.0
2020-11-10 10:30:00,227.7,228.01,226.89,227.78,13661.0,215.8687,216.1626,215.1008,215.9446,13661.0
2020-11-10 10:40:00,227.66,228.16,225.97,226.45,22129.0,215.8308,216.3048,214.2286,214.6837,22129.0
2020-11-10 10:50:00,226.56,227.17,226.19,226.65,16953.0,214.7879,215.3663,214.4372,214.8733,16953.0
2020-11-10 11:00:00,226.71,227.94,226.71,227.34,11799.0,214.9302,216.0962,214.9302,215.5274,11799.0
2020-11-10 11:10:00,227.59,228.3,227.11,227.34,9936.0,215.7644,216.4375,215.3094,215.5274,9936.0
2020-11-10 11:20:00,227.23,229.44,226.97,229.44,11495.0,215.4231,217.5183,215.1766,217.5183,11495.0
2020-11-10 11:30:00,229.11,229.13,228.05,228.81,23223.0,217.2055,217.2244,216.2005,216.921,23223.0
2020-11-10 11:40:00,229.12,230.11,228.96,229.76,10580.0,217.2149,218.1535,217.0632,217.8217,10580.0
2020-11-10 11:50:00,229.92,229.96,228.74,228.97,9393.0,217.9734,218.0113,216.8547,217.0727,9393.0
2020-11-10 12:00:00,228.94,230.12,228.94,229.81,8590.0,217.0443,218.163,217.0443,217.8691,8590.0
2020-11-10 12:10:00,229.74,230.23,229.31,230.23,25411.0,217.8027,218.2673,217.3951,218.2673,25411.0
2020-11-10 12:20:00,230.09,230.52,229.21,229.28,5763.0,218.1345,218.5422,217.3003,217.3666,5763.0
2020-11-10 12:30:00,229.46,229.58,228.6,228.6,3289.0,217.5373,217.651,216.722,216.722,3289.0
2020-11-10 12:40:00,228.71,229.01,228.44,228.64,3813.0,216.8262,217.1106,216.5703,216.7599,3813.0
2020-11-10 12:50:00,228.76,228.98,228.53,228.65,2002.0,216.8736,217.0822,216.6556,216.7694,2002.0
2020-11-10 13:00:00,228.74,228.89,228.11,228.11,7368.0,216.8547,216.9969,216.2574,216.2574,7368.0
2020-11-10 13:10:00,228.2,228.2,226.76,226.94,4122.0,216.3427,216.3427,214.9776,215.1482,4122.0
2020-11-10 13:20:00,226.61,226.77,225.96,226.48,5458.0,214.8354,214.987,214.2191,214.7121,5458.0
2020-11-10 13:30:00,226.27,226.3,225.28,226.22,7670.0,214.513,214.5415,213.5745,214.4656,7670.0
2020-11-10 13:40:00,226.31,226.69,225.77,225.8,5323.0,214.5509,214.9112,214.039,214.0674,5323.0
2020-11-10 13:50:00,226.15,226.73,226.04,226.5,9929.0,214.3993,214.9491,214.295,214.7311,9929.0
2020-11-10 14:00:00,226.65,227.43,226.51,227.29,7132.0,214.8733,215.6127,214.7405,215.48,7132.0
2020-11-10 14:10:00,227.0,227.0,225.76,225.76,5549.0,215.2051,215.2051,214.0295,214.0295,5549.0
2020-11-10 14:20:00,226.13,226.67,225.26,225.28,12433.0,214.3803,214.8922,213.5555,213.5745,12433.0
2020-11-10 14:30:00,225.53,226.44,225.36,226.38,11332.0,213.8115,214.6742,213.6503,214.6173,11332.0
2020-11-10 14:40:00,226.45,226.77,225.45,225.6,16242.0,214.6837,214.987,213.7356,213.8778,16242.0
2020-11-10 14:50:00,225.69,226.11,225.16,225.43,24645.0,213.9632,214.3613,213.4607,213.7167,24645.0
2020-11-10 15:00:00,225.22,225.5,224.04,224.2,12878.0,213.5176,213.783,212.3989,212.5506,12878.0
2020-11-10 15:10:00,224.1,225.09,223.97,225.05,13533.0,212.4558,213.3943,212.3325,213.3564,13533.0
2020-11-10 15:20:00,225.16,225.27,223.91,224.77,16637.0,213.4607,213.565,212.2756,213.091,16637.0
2020-11-10 15:30:00,224.69,224.96,223.9,224.15,24549.0,213.0151,213.2711,212.2662,212.5032,24549.0
2020-11-10 15:40:00,224.19,225.07,224.19,224.66,23014.0,212.5411,213.3754,212.5411,212.9867,23014.0
2020-11-10 15:50:00,224.74,224.85,223.13,223.73,103080.0,213.0625,213.1668,211.5362,212.105,103080.0
2020-11-11 09:30:00,227.21,229.56,225.7,228.95,39339.0,215.4042,217.6321,213.9726,217.0538,39339.0
2020-11-11 09:40:00,229.17,230.91,228.45,230.38,20419.0,217.2623,218.9119,216.5797,218.4095,20419.0
2020-11-11 09:50:00,230.18,231.12,229.83,230.25,16399.0,218.2199,219.111,217.888,218.2862,16399.0
2020-11-11 10:00:00,230.21,231.0,229.55,230.82,51703.0,218.2483,218.9972,217.6226,218.8266,51703.0
2020-11-11 10:10:00,230.9,230.99,228.48,228.65,16965.0,218.9024,218.9878,216.6082,216.7694,16965.0
2020-11-11 10:20:00,228.51,229.42,228.13,228.94,5880.0,216.6366,217.4993,216.2764,217.0443,5880.0
2020-11-11 10:30:00,229.12,229.66,228.17,228.27,16806.0,217.2149,217.7269,216.3143,216.4091,16806.0
2020-11-11 10:40:00,228.23,228.56,227.83,227.83,11978.0,216.3712,216.684,215.992,215.992,11978.0
2020-11-11 10:50:00,227.84,228.24,227.55,228.21,10534.0,216.0014,216.3807,215.7265,216.3522,10534.0
2020-11-11 11:00:00,227.9,228.6,227.81,228.6,12705.0,216.0583,216.722,215.973,216.722,12705.0
2020-11-11 11:10:00,228.63,229.06,228.47,228.92,5273.0,216.7504,217.158,216.5987,217.0253,5273.0
2020-11-11 11:20:00,229.12,230.18,229.09,230.0,8865.0,217.2149,218.2199,217.1865,218.0492,8865.0
2020-11-11 11:30:00,230.25,230.31,229.75,230.26,14284.0,218.2862,218.3431,217.8122,218.2957,14284.0
2020-11-11 11:40:00,230.55,231.54,230.48,231.54,33620.0,218.5706,219.5092,218.5043,219.5092,33620.0
2020-11-11 11:50:00,231.62,231.8,231.08,231.44,16861.0,219.585,219.7557,219.0731,219.4144,16861.0
2020-11-11 12:00:00,231.28,232.1,231.17,232.05,20861.0,219.2627,220.0401,219.1584,219.9927,20861.0
2020-11-11 12:10:00,232.11,232.29,231.62,231.92,11673.0,220.0496,220.2202,219.585,219.8694,11673.0
2020-11-11 12:20:00,231.8,232.01,231.59,232.01,7183.0,219.7557,219.9548,219.5566,219.9548,7183.0
2020-11-11 12:30:00,232.05,232.18,231.75,231.88,7000.0,219.9927,220.1159,219.7083,219.8315,7000.0
2020-11-11 12:40:00,231.98,232.18,231.74,231.91,4708.0,219.9263,220.1159,219.6988,219.86,4708.0
2020-11-11 12:50:00,231.86,232.03,231.69,231.94,21121.0,219.8126,219.9737,219.6514,219.8884,21121.0
2020-11-11 13:00:00,232.0,232.41,231.92,232.26,6502.0,219.9453,220.334,219.8694,220.1918,6502.0
2020-11-11 13:10:00,232.31,232.49,231.94,232.23,9484.0,220.2392,220.4098,219.8884,220.1633,9484.0
2020-11-11 13:20:00,232.14,232.42,231.58,231.58,5239.0,220.078,220.3435,219.5471,219.5471,5239.0
2020-11-11 13:30:00,231.72,232.37,231.71,232.32,5790.0,219.6798,220.2961,219.6704,220.2487,5790.0
2020-11-11 13:40:00,232.44,232.47,231.97,232.17,4253.0,220.3624,220.3909,219.9168,220.1065,4253.0
2020-11-11 13:50:00,232.18,232.35,231.99,232.27,7559.0,220.1159,220.2771,219.9358,220.2013,7559.0
2020-11-11 14:00:00,232.33,233.1,232.33,232.88,6730.0,220.2581,220.9881,220.2581,220.7796,6730.0
2020-11-11 14:10:00,232.85,233.1,232.65,232.71,7171.0,220.7511,220.9881,220.5615,220.6184,7171.0
2020-11-11 14:20:00,232.68,232.96,232.48,232.49,9987.0,220.59,220.8554,220.4003,220.4098,9987.0
2020-11-11 14:30:00,232.53,233.34,232.53,233.2,7216.0,220.4477,221.2157,220.4477,221.0829,7216.0
2020-11-11 14:40:00,233.07,233.5,232.79,232.82,11458.0,220.9597,221.3673,220.6942,220.7227,11458.0
2020-11-11 14:50:00,233.0,233.34,232.79,233.29,15763.0,220.8933,221.2157,220.6942,221.1683,15763.0
2020-11-11 15:00:00,233.42,233.81,233.38,233.81,8710.0,221.2915,221.6612,221.2536,221.6612,8710.0
2020-11-11 15:10:00,233.65,233.81,233.39,233.5,11800.0,221.5096,221.6612,221.2631,221.3673,11800.0
2020-11-11 15:20:00,233.43,233.49,233.06,233.48,17542.0,221.301,221.3579,220.9502,221.3484,17542.0
2020-11-11 15:30:00,233.45,233.84,233.2,233.7,17296.0,221.3199,221.6897,221.0829,221.557,17296.0
2020-11-11 15:40:00,233.69,233.83,233.26,233.83,26168.0,221.5475,221.6802,221.1398,221.6802,26168.0
2020-11-11 15:50:00,234.0,234.13,233.12,233.45,51484.0,221.8414,221.9646,221.0071,221.3199,51484.0
2020-11-12 09:30:00,235.24,236.0,233.76,234.36,34894.0,223.0169,223.7374,221.6138,222.1827,34894.0
2020-11-12 09:40:00,233.99,235.04,232.59,233.21,24993.0,221.8319,222.8273,220.5046,221.0924,24993.0
2020-11-12 09:50:00,232.7,234.23,232.69,233.4,46581.0,220.6089,222.0594,220.5994,221.2725,46581.0
2020-11-12 10:00:00,233.37,233.87,232.88,233.75,5438.0,221.2441,221.7181,220.7796,221.6044,5438.0
2020-11-12 10:10:00,233.75,234.84,233.53,234.0,11459.0,221.6044,222.6377,221.3958,221.8414,11459.0
2020-11-12 10:20:00,234.43,234.43,233.49,233.84,9125.0,222.249,222.249,221.3579,221.6897,9125.0
2020-11-12 10:30:00,234.01,235.6,234.01,235.4,16548.0,221.8508,223.3582,221.8508,223.1686,16548.0
2020-11-12 10:40:00,235.21,236.13,235.03,235.28,9127.0,222.9885,223.8607,222.8178,223.0549,9127.0
2020-11-12 10:50:00,235.29,235.29,234.31,234.46,24338.0,223.0643,223.0643,222.1353,222.2775,24338.0
2020-11-12 11:00:00,234.77,235.73,234.77,235.56,13897.0,222.5714,223.4815,222.5714,223.3203,13897.0
2020-11-12 11:10:00,235.42,235.79,235.04,235.44,19843.0,223.1876,223.5384,222.8273,223.2065,19843.0
2020-11-12 11:20:00,235.53,235.55,234.0,234.19,5548.0,223.2919,223.3108,221.8414,222.0215,5548.0
2020-11-12 11:30:00,234.39,234.39,233.75,234.08,14238.0,222.2111,222.2111,221.6044,221.9172,14238.0
2020-11-12 11:40:00,233.75,234.95,233.74,234.59,20443.0,221.6044,222.742,221.5949,222.4007,20443.0
2020-11-12 11:50:00,234.59,235.68,234.59,235.5,16221.0,222.4007,223.4341,222.4007,223.2634,16221.0
2020-11-12 12:00:00,235.27,235.55,234.96,235.14,10096.0,223.0454,223.3108,222.7515,222.9221,10096.0
2020-11-12 12:10:00,235.12,235.41,234.94,235.21,8093.0,222.9032,223.1781,222.7325,222.9885,8093.0
2020-11-12 12:20:00,235.31,235.54,234.52,234.57,11413.0,223.0833,223.3013,222.3343,222.3818,11413.0
2020-11-12 12:30:00,234.57,234.91,234.37,234.44,8945.0,222.3818,222.7041,222.1921,222.2585,8945.0
2020-11-12 12:40:00,234.43,234.56,232.66,232.66,15730.0,222.249,222.3723,220.571,220.571,15730.0
2020-11-12 12:50:00,232.95,232.95,232.35,232.84,9770.0,220.8459,220.8459,220.2771,220.7416,9770.0
2020-11-12 13:00:00,232.67,233.43,232.66,233.43,5420.0,220.5805,221.301,220.571,221.301,5420.0
2020-11-12 13:10:00,233.31,233.31,232.37,232.39,4390.0,221.1872,221.1872,220.2961,220.315,4390.0
2020-11-12 13:20:00,232.53,232.78,231.7,231.7,10229.0,220.4477,220.6848,219.6609,219.6609,10229.0
2020-11-12 13:30:00,231.56,232.76,231.56,232.66,9366.0,219.5282,220.6658,219.5282,220.571,9366.0
2020-11-12 13:40:00,232.55,232.63,232.27,232.52,9326.0,220.4667,220.5426,220.2013,220.4383,9326.0
2020-11-12 13:50:00,232.57,233.53,232.57,233.53,9273.0,220.4857,221.3958,220.4857,221.3958,9273.0
2020-11-12 14:00:00,233.36,233.59,233.17,233.23,8611.0,221.2346,221.4527,221.0545,221.1114,8611.0
2020-11-12 14:10:00,233.24,233.24,232.76,233.14,7503.0,221.1209,221.1209,220.6658,221.0261,7503.0
2020-11-12 14:20:00,233.11,233.54,232.94,233.2,5955.0,220.9976,221.4053,220.8364,221.0829,5955.0
2020-11-12 14:30:00,233.03,233.56,232.81,232.83,5191.0,220.9218,221.4242,220.7132,220.7322,5191.0
2020-11-12 14:40:00,232.83,232.83,232.33,232.49,6200.0,220.7322,220.7322,220.2581,220.4098,6200.0
2020-11-12 14:50:00,232.47,232.63,231.93,232.0,6653.0,220.3909,220.5426,219.8789,219.9453,6653.0
2020-11-12 15:00:00,231.89,231.99,231.31,231.99,5121.0,219.841,219.9358,219.2911,219.9358,5121.0
2020-11-12 15:10:00,232.11,232.77,232.01,232.62,9178.0,220.0496,220.6753,219.9548,220.5331,9178.0
2020-11-12 15:20:00,232.61,232.64,232.14,232.39,10158.0,220.5236,220.552,220.078,220.315,10158.0
2020-11-12 15:30:00,232.21,232.31,231.72,232.31,6703.0,220.1444,220.2392,219.6798,220.2392,6703.0
2020-11-12 15:40:00,232.32,232.54,231.64,232.13,10006.0,220.2487,220.4572,219.604,220.0685,10006.0
2020-11-12 15:50:00,232.36,233.93,232.28,233.32,68371.0,220.2866,221.775,220.2107,221.1967,68371.0
2020-11-13 09:30:00,236.36,240.12,236.36,239.93,38814.0,224.9329,228.5111,224.9329,228.3303,38814.0
2020-11-13 09:40:00,239.59,239.73,238.79,238.91,13810.0,228.0068,228.14,227.2454,227.3596,13810.0
2020-11-13 09:50:00,238.76,239.98,238.34,239.5,35620.0,227.2169,228.3779,226.8172,227.9211,35620.0
2020-11-13 10:00:00,239.05,240.92,238.79,239.14,40217.0,227.4929,229.2725,227.2454,227.5785,40217.0
2020-11-13 10:10:00,239.14,239.14,237.92,238.46,10704.0,227.5785,227.5785,226.4175,226.9314,10704.0
2020-11-13 10:20:00,238.49,239.39,238.49,239.18,9683.0,226.9599,227.8164,226.9599,227.6166,9683.0
2020-11-13 10:30:00,239.16,239.43,238.4,238.6,14227.0,227.5975,227.8545,226.8743,227.0646,14227.0
2020-11-13 10:40:00,238.35,239.57,238.35,239.44,11131.0,226.8267,227.9877,226.8267,227.864,11131.0
2020-11-13 10:50:00,239.44,239.46,236.82,237.08,9766.0,227.864,227.883,225.3707,225.6181,9766.0
2020-11-13 11:00:00,237.61,237.8,237.15,237.2,7336.0,226.1225,226.3033,225.6847,225.7323,7336.0
2020-11-13 11:10:00,237.01,237.71,236.49,237.24,7319.0,225.5515,226.2177,225.0566,225.7704,7319.0
2020-11-13 11:20:00,237.1,237.68,237.1,237.38,4255.0,225.6371,226.1891,225.6371,225.9036,4255.0
2020-11-13 11:30:00,237.1,237.24,236.67,237.06,3950.0,225.6371,225.7704,225.2279,225.5991,3950.0
2020-11-13 11:40:00,237.02,237.72,236.8,237.08,3600.0,225.561,226.2272,225.3516,225.6181,3600.0
2020-11-13 11:50:00,237.07,237.37,236.94,237.25,4400.0,225.6086,225.8941,225.4849,225.7799,4400.0
2020-11-13 12:00:00,237.35,237.5,236.86,237.14,5700.0,225.8751,226.0178,225.4087,225.6752,5700.0
2020-11-13 12:10:00,237.2,237.32,236.44,236.58,6530.0,225.7323,225.8465,225.0091,225.1423,6530.0
2020-11-13 12:20:00,236.51,236.98,236.51,236.59,3000.0,225.0757,225.5229,225.0757,225.1518,3000.0
2020-11-13 12:30:00,236.39,236.59,236.22,236.33,3600.0,224.9615,225.1518,224.7997,224.9044,3600.0
2020-11-13 12:40:00,236.43,236.71,236.29,236.59,4412.0,224.9995,225.266,224.8663,225.1518,4412.0
2020-11-13 12:50:00,236.5,236.74,236.23,236.59,3569.0,225.0661,225.2945,224.8092,225.1518,3569.0
2020-11-13 13:00:00,236.75,236.75,236.12,236.34,3815.0,225.3041,225.3041,224.7045,224.9139,3815.0
2020-11-13 13:10:00,236.41,236.57,236.38,236.57,4546.0,224.9805,225.1328,224.952,225.1328,4546.0
2020-11-13 13:20:00,236.61,236.71,236.01,236.07,6840.0,225.1708,225.266,224.5998,224.6569,6840.0
2020-11-13 13:30:00,235.9,236.0,235.51,235.98,4422.0,224.4952,224.5903,224.124,224.5713,4422.0
2020-11-13 13:40:00,235.98,236.1,235.66,235.92,7818.0,224.5713,224.6855,224.2668,224.5142,7818.0
2020-11-13 13:50:00,236.08,236.26,235.74,236.08,4500.0,224.6665,224.8378,224.3429,224.6665,4500.0
2020-11-13 14:00:00,236.29,236.67,236.18,236.28,5069.0,224.8663,225.2279,224.7616,224.8568,5069.0
2020-11-13 14:10:00,236.38,236.49,235.97,236.43,4300.0,224.952,225.0566,224.5618,224.9995,4300.0
2020-11-13 14:20:00,236.51,237.11,236.51,236.83,6902.0,225.0757,225.6467,225.0757,225.3802,6902.0
2020-11-13 14:30:00,236.64,236.73,236.22,236.52,4350.0,225.1994,225.285,224.7997,225.0852,4350.0
2020-11-13 14:40:00,236.58,236.71,236.41,236.43,2600.0,225.1423,225.266,224.9805,224.9995,2600.0
2020-11-13 14:50:00,236.47,236.87,236.29,236.82,4202.0,225.0376,225.4183,224.8663,225.3707,4202.0
2020-11-13 15:00:00,236.68,236.74,236.0,236.09,7333.0,225.2374,225.2945,224.5903,224.676,7333.0
2020-11-13 15:10:00,236.0,236.57,235.95,236.14,6211.0,224.5903,225.1328,224.5427,224.7236,6211.0
2020-11-13 15:20:00,236.08,236.3,236.05,236.21,5814.0,224.6665,224.8758,224.6379,224.7902,5814.0
2020-11-13 15:30:00,236.19,236.95,236.12,236.81,12605.0,224.7711,225.4944,224.7045,225.3612,12605.0
2020-11-13 15:40:00,236.73,237.02,236.23,236.29,65324.0,225.285,225.561,224.8092,224.8663,65324.0
2020-11-13 15:50:00,236.53,236.85,235.56,236.03,85554.0,225.0947,225.3992,224.1716,224.6189,85554.0
2020-11-16 09:30:00,237.76,239.39,236.37,238.9,32262.0,226.2652,227.8164,224.9424,227.3501,32262.0
2020-11-16 09:40:00,238.9,239.78,238.59,239.52,32240.0,227.3501,228.1876,227.0551,227.9401,32240.0
2020-11-16 09:50:00,239.77,239.77,237.73,238.12,40900.0,228.1781,228.1781,226.2367,226.6078,40900.0
2020-11-16 10:00:00,238.26,239.77,237.7,239.52,26374.0,226.7411,228.1781,226.2081,227.9401,26374.0
2020-11-16 10:10:00,239.49,240.48,239.06,239.84,23355.0,227.9116,228.8537,227.5024,228.2447,23355.0
2020-11-16 10:20:00,239.67,240.37,239.29,239.7,6518.0,228.0829,228.7491,227.7213,228.1114,6518.0
2020-11-16 10:30:00,240.0,240.56,239.85,240.22,6842.0,228.3969,228.9299,228.2542,228.6063,6842.0
2020-11-16 10:40:00,240.3,240.95,239.77,240.95,10035.0,228.6824,229.301,228.1781,229.301,10035.0
2020-11-16 10:50:00,240.85,241.98,240.85,241.82,12812.0,229.2058,230.2812,229.2058,230.1289,12812.0
2020-11-16 11:00:00,241.55,241.56,241.18,241.54,10820.0,229.872,229.8815,229.5199,229.8625,10820.0
2020-11-16 11:10:00,241.58,242.57,241.58,241.83,13238.0,229.9006,230.8427,229.9006,230.1385,13238.0
2020-11-16 11:20:00,241.98,242.1,241.53,241.68,6572.0,230.2812,230.3954,229.853,229.9957,6572.0
2020-11-16 11:30:00,241.82,241.91,241.36,241.76,5078.0,230.1289,230.2146,229.6912,230.0718,5078.0
2020-11-16 11:40:00,241.89,241.97,241.45,241.74,4057.0,230.1956,230.2717,229.7768,230.0528,4057.0
2020-11-16 11:50:00,241.75,242.0,241.47,241.85,6981.0,230.0623,230.3002,229.7959,230.1575,6981.0
2020-11-16 12:00:00,241.75,241.76,240.73,240.96,5519.0,230.0623,230.0718,229.0916,229.3105,5519.0
2020-11-16 12:10:00,240.96,241.11,240.8,241.04,6922.0,229.3105,229.4533,229.1583,229.3867,6922.0
2020-11-16 12:20:00,241.03,241.32,240.74,241.22,7046.0,229.3771,229.6531,229.1012,229.558,7046.0
2020-11-16 12:30:00,241.28,241.39,241.07,241.09,7395.0,229.6151,229.7197,229.4152,229.4342,7395.0
2020-11-16 12:40:00,241.18,241.82,241.18,241.64,7172.0,229.5199,230.1289,229.5199,229.9577,7172.0
2020-11-16 12:50:00,241.73,241.73,241.15,241.23,5041.0,230.0433,230.0433,229.4913,229.5675,5041.0
2020-11-16 13:00:00,241.17,241.42,241.05,241.19,6719.0,229.5104,229.7483,229.3962,229.5294,6719.0
2020-11-16 13:10:00,241.33,242.1,241.22,241.81,8093.0,229.6626,230.3954,229.558,230.1194,8093.0
2020-11-16 13:20:00,241.81,241.83,240.85,240.89,6010.0,230.1194,230.1385,229.2058,229.2439,6010.0
2020-11-16 13:30:00,240.7,240.92,240.58,240.77,2149.0,229.0631,229.2725,228.9489,229.1297,2149.0
2020-11-16 13:40:00,240.7,240.7,240.14,240.43,4156.0,229.0631,229.0631,228.5302,228.8061,4156.0
2020-11-16 13:50:00,240.31,240.83,240.19,240.62,7000.0,228.692,229.1868,228.5778,228.987,7000.0
2020-11-16 14:00:00,240.55,240.55,240.22,240.41,3800.0,228.9203,228.9203,228.6063,228.7871,3800.0
2020-11-16 14:10:00,240.41,240.72,240.21,240.56,5539.0,228.7871,229.0821,228.5968,228.9299,5539.0
2020-11-16 14:20:00,240.42,240.59,240.19,240.49,7083.0,228.7966,228.9584,228.5778,228.8632,7083.0
2020-11-16 14:30:00,240.49,240.57,240.01,240.23,6039.0,228.8632,228.9394,228.4065,228.6158,6039.0
2020-11-16 14:40:00,240.32,240.48,240.02,240.14,7100.0,228.7015,228.8537,228.416,228.5302,7100.0
2020-11-16 14:50:00,240.13,240.31,239.62,239.86,4662.0,228.5207,228.692,228.0353,228.2637,4662.0
2020-11-16 15:00:00,239.79,239.86,238.98,239.34,17875.0,228.1971,228.2637,227.4263,227.7688,17875.0
2020-11-16 15:10:00,239.37,239.78,239.33,239.77,12185.0,227.7974,228.1876,227.7593,228.1781,12185.0
2020-11-16 15:20:00,239.82,240.34,239.77,240.05,16256.0,228.2256,228.7205,228.1781,228.4445,16256.0
2020-11-16 15:30:00,240.06,240.44,239.86,240.06,10179.0,228.454,228.8157,228.2637,228.454,10179.0
2020-11-16 15:40:00,240.06,240.7,240.03,240.7,15036.0,228.454,229.0631,228.4255,229.0631,15036.0
2020-11-16 15:50:00,240.55,241.99,240.45,241.99,64062.0,228.9203,230.2907,228.8252,230.2907,64062.0
2020-11-17 09:30:00,242.45,243.0,240.83,241.57,41691.0,230.7285,231.2519,229.1868,229.891,41691.0
2020-11-17 09:40:00,241.66,241.66,239.88,240.15,51653.0,229.9767,229.9767,228.2827,228.5397,51653.0
2020-11-17 09:50:00,240.15,240.97,239.7,240.01,18547.0,228.5397,229.32,228.1114,228.4065,18547.0
2020-11-17 10:00:00,240.0,241.34,240.0,241.24,11454.0,228.3969,229.6722,228.3969,229.577,11454.0
2020-11-17 10:10:00,241.38,242.18,241.14,241.87,9804.0,229.7102,230.4715,229.4818,230.1765,9804.0
2020-11-17 10:20:00,241.42,242.19,241.03,241.44,10214.0,229.7483,230.4811,229.3771,229.7673,10214.0
2020-11-17 10:30:00,241.44,242.47,241.44,242.23,9775.0,229.7673,230.7475,229.7673,230.5191,9775.0
2020-11-17 10:40:00,242.23,242.8,242.05,242.65,8472.0,230.5191,231.0616,230.3478,230.9188,8472.0
2020-11-17 10:50:00,242.56,243.29,242.31,243.29,9588.0,230.8332,231.5279,230.5953,231.5279,9588.0
2020-11-17 11:00:00,243.21,243.71,242.86,243.69,11548.0,231.4517,231.9276,231.1187,231.9085,11548.0
2020-11-17 11:10:00,243.69,243.82,243.04,243.14,8745.0,231.9085,232.0323,231.29,231.3851,8745.0
2020-11-17 11:20:00,243.19,243.25,242.09,242.4,8534.0,231.4327,231.4898,230.3859,230.6809,8534.0
2020-11-17 11:30:00,242.53,243.38,242.4,243.16,5222.0,230.8046,231.6135,230.6809,231.4042,5222.0
2020-11-17 11:40:00,243.21,243.46,242.71,242.73,6489.0,231.4517,231.6897,230.9759,230.995,6489.0
2020-11-17 11:50:00,242.87,242.92,242.58,242.8,4359.0,231.1282,231.1758,230.8522,231.0616,4359.0
2020-11-17 12:00:00,243.03,243.03,242.68,242.8,7344.0,231.2804,231.2804,230.9474,231.0616,7344.0
2020-11-17 12:10:00,242.77,243.49,242.67,243.21,6373.0,231.033,231.7182,230.9379,231.4517,6373.0
2020-11-17 12:20:00,243.13,243.13,242.47,242.73,11433.0,231.3756,231.3756,230.7475,230.995,11433.0
2020-11-17 12:30:00,242.8,242.81,241.88,242.23,4730.0,231.0616,231.0711,230.186,230.5191,4730.0
2020-11-17 12:40:00,242.25,242.38,241.3,241.44,5671.0,230.5382,230.6619,229.6341,229.7673,5671.0
2020-11-17 12:50:00,241.63,241.7,241.1,241.56,5546.0,229.9481,230.0147,229.4438,229.8815,5546.0
2020-11-17 13:00:00,241.5,241.69,241.21,241.66,5125.0,229.8244,230.0052,229.5484,229.9767,5125.0
2020-11-17 13:10:00,241.71,241.72,241.38,241.7,4400.0,230.0243,230.0338,229.7102,230.0147,4400.0
2020-11-17 13:20:00,241.42,241.96,240.95,241.78,5170.0,229.7483,230.2622,229.301,230.0909,5170.0
2020-11-17 13:30:00,241.96,242.14,241.28,241.51,4159.0,230.2622,230.4335,229.6151,229.8339,4159.0
2020-11-17 13:40:00,241.52,241.77,241.15,241.55,10224.0,229.8435,230.0814,229.4913,229.872,10224.0
2020-11-17 13:50:00,241.5,242.1,241.39,242.08,7047.0,229.8244,230.3954,229.7197,230.3764,7047.0
2020-11-17 14:00:00,242.16,242.6,241.86,242.44,9912.0,230.4525,230.8712,230.167,230.719,9912.0
2020-11-17 14:10:00,242.31,242.64,242.25,242.54,4793.0,230.5953,230.9093,230.5382,230.8141,4793.0
2020-11-17 14:20:00,242.41,242.55,241.93,242.25,6258.0,230.6904,230.8237,230.2336,230.5382,6258.0
2020-11-17 14:30:00,242.05,242.34,241.95,242.32,6659.0,230.3478,230.6238,230.2527,230.6048,6659.0
2020-11-17 14:40:00,242.23,242.4,242.09,242.13,4800.0,230.5191,230.6809,230.3859,230.424,4800.0
2020-11-17 14:50:00,242.06,242.22,241.91,241.92,8273.0,230.3573,230.5096,230.2146,230.2241,8273.0
2020-11-17 15:00:00,241.91,241.96,241.39,241.39,9890.0,230.2146,230.2622,229.7197,229.7197,9890.0
2020-11-17 15:10:00,241.4,241.4,240.81,241.15,10130.0,229.7293,229.7293,229.1678,229.4913,10130.0
2020-11-17 15:20:00,241.13,241.32,240.65,241.01,10398.0,229.4723,229.6531,229.0155,229.3581,10398.0
2020-11-17 15:30:00,241.0,241.49,240.89,241.45,13814.0,229.3486,229.8149,229.2439,229.7768,13814.0
2020-11-17 15:40:00,241.44,241.71,241.14,241.55,21403.0,229.7673,230.0243,229.4818,229.872,21403.0
2020-11-17 15:50:00,241.42,241.88,240.66,241.87,98936.0,229.7483,230.186,229.025,230.1765,98936.0
2020-11-18 09:30:00,243.61,244.74,243.18,244.63,38938.0,231.8324,232.9078,231.4232,232.8031,38938.0
2020-11-18 09:40:00,244.57,244.64,243.04,243.04,17085.0,232.746,232.8126,231.29,231.29,17085.0
2020-11-18 09:50:00,242.83,242.83,240.94,240.95,19686.0,231.0901,231.0901,229.2915,229.301,19686.0
2020-11-18 10:00:00,241.04,241.49,240.0,241.3,14612.0,229.3867,229.8149,228.3969,229.6341,14612.0
2020-11-18 10:10:00,241.31,241.5,240.82,241.31,19702.0,229.6436,229.8244,229.1773,229.6436,19702.0
2020-11-18 10:20:00,241.5,241.96,241.34,241.96,6786.0,229.8244,230.2622,229.6722,230.2622,6786.0
2020-11-18 10:30:00,241.81,242.35,241.65,242.34,6225.0,230.1194,230.6333,229.9672,230.6238,6225.0
2020-11-18 10:40:00,242.51,243.23,242.29,242.57,6548.0,230.7856,231.4708,230.5762,230.8427,6548.0
2020-11-18 10:50:00,242.84,242.87,242.4,242.41,5212.0,231.0996,231.1282,230.6809,230.6904,5212.0
2020-11-18 11:00:00,242.2,242.4,241.62,242.35,6370.0,230.4906,230.6809,229.9386,230.6333,6370.0
2020-11-18 11:10:00,242.38,242.42,241.88,242.19,18002.0,230.6619,230.6999,230.186,230.4811,18002.0
2020-11-18 11:20:00,242.06,242.36,241.61,242.36,10380.0,230.3573,230.6428,229.9291,230.6428,10380.0
2020-11-18 11:30:00,242.39,242.73,242.14,242.42,7466.0,230.6714,230.995,230.4335,230.6999,7466.0
2020-11-18 11:40:00,242.6,242.61,242.01,242.02,7398.0,230.8712,230.8808,230.3098,230.3193,7398.0
2020-11-18 11:50:00,242.12,242.92,242.05,242.92,21525.0,230.4144,231.1758,230.3478,231.1758,21525.0
2020-11-18 12:00:00,243.05,243.51,243.05,243.27,8710.0,231.2995,231.7372,231.2995,231.5088,8710.0
2020-11-18 12:10:00,243.29,243.5,243.23,243.4,5922.0,231.5279,231.7277,231.4708,231.6326,5922.0
2020-11-18 12:20:00,243.48,243.48,243.02,243.31,5260.0,231.7087,231.7087,231.2709,231.5469,5260.0
2020-11-18 12:30:00,243.47,244.19,243.45,244.04,7761.0,231.6992,232.3844,231.6801,232.2416,7761.0
2020-11-18 12:40:00,244.0,244.0,243.21,243.36,10702.0,232.2036,232.2036,231.4517,231.5945,10702.0
2020-11-18 12:50:00,243.48,243.61,243.25,243.4,2080.0,231.7087,231.8324,231.4898,231.6326,2080.0
2020-11-18 13:00:00,243.35,243.35,242.9,242.99,3859.0,231.585,231.585,231.1567,231.2424,3859.0
2020-11-18 13:10:00,242.97,243.08,242.63,243.0,5493.0,231.2234,231.328,230.8998,231.2519,5493.0
2020-11-18 13:20:00,242.98,243.23,242.58,242.61,4513.0,231.2329,231.4708,230.8522,230.8808,4513.0
2020-11-18 13:30:00,242.62,242.71,242.48,242.71,3900.0,230.8903,230.9759,230.757,230.9759,3900.0
2020-11-18 13:40:00,242.61,242.63,241.69,241.69,8479.0,230.8808,230.8998,230.0052,230.0052,8479.0
2020-11-18 13:50:00,241.61,241.86,241.39,241.86,5525.0,229.9291,230.167,229.7197,230.167,5525.0
2020-11-18 14:00:00,241.91,242.18,241.71,241.85,2617.0,230.2146,230.4715,230.0243,230.1575,2617.0
2020-11-18 14:10:00,241.73,241.74,241.24,241.24,4345.0,230.0433,230.0528,229.577,229.577,4345.0
2020-11-18 14:20:00,241.28,241.51,241.03,241.26,6999.0,229.6151,229.8339,229.3771,229.596,6999.0
2020-11-18 14:30:00,241.41,242.14,241.24,242.14,6609.0,229.7388,230.4335,229.577,230.4335,6609.0
2020-11-18 14:40:00,242.15,242.21,241.83,242.07,6469.0,230.443,230.5001,230.1385,230.3669,6469.0
2020-11-18 14:50:00,242.23,242.49,242.21,242.45,5687.0,230.5191,230.7666,230.5001,230.7285,5687.0
2020-11-18 15:00:00,242.31,242.58,241.85,242.58,6659.0,230.5953,230.8522,230.1575,230.8522,6659.0
2020-11-18 15:10:00,242.63,242.78,242.35,242.45,10241.0,230.8998,231.0425,230.6333,230.7285,10241.0
2020-11-18 15:20:00,242.5,243.09,242.21,242.27,15873.0,230.7761,231.3375,230.5001,230.5572,15873.0
2020-11-18 15:30:00,242.28,242.43,241.7,241.73,17946.0,230.5667,230.7095,230.0147,230.0433,17946.0
2020-11-18 15:40:00,241.73,241.73,240.6,240.99,19997.0,230.0433,230.0433,228.9679,229.3391,19997.0
2020-11-18 15:50:00,240.9,241.04,239.95,240.43,45602.0,229.2534,229.3867,228.3494,228.8061,45602.0
2020-11-19 09:30:00,236.65,238.98,236.01,238.02,30496.0,225.2089,227.4263,224.5998,226.5127,30496.0
2020-11-19 09:40:00,238.47,240.74,238.2,240.59,11551.0,226.9409,229.1012,226.684,228.9584,11551.0
2020-11-19 09:50:00,240.37,241.27,240.24,241.13,12194.0,228.7491,229.6055,228.6253,229.4723,12194.0
2020-11-19 10:00:00,241.18,241.73,240.84,240.98,10877.0,229.5199,230.0433,229.1963,229.3296,10877.0
2020-11-19 10:10:00,241.01,241.01,239.97,240.24,15757.0,229.3581,229.3581,228.3684,228.6253,15757.0
2020-11-19 10:20:00,240.32,240.32,239.31,239.78,4700.0,228.7015,228.7015,227.7403,228.1876,4700.0
2020-11-19 10:30:00,240.2,241.06,240.08,241.06,3505.0,228.5873,229.4057,228.4731,229.4057,3505.0
2020-11-19 10:40:00,241.11,241.53,240.99,241.26,4900.0,229.4533,229.853,229.3391,229.596,4900.0
2020-11-19 10:50:00,241.25,241.72,241.25,241.52,4353.0,229.5865,230.0338,229.5865,229.8435,4353.0
2020-11-19 11:00:00,241.43,241.83,240.47,240.89,6425.0,229.7578,230.1385,228.8442,229.2439,6425.0
2020-11-19 11:10:00,240.76,241.43,240.74,241.11,3174.0,229.1202,229.7578,229.1012,229.4533,3174.0
2020-11-19 11:20:00,241.44,241.57,240.98,241.26,2602.0,229.7673,229.891,229.3296,229.596,2602.0
2020-11-19 11:30:00,241.21,241.45,240.88,241.06,3237.0,229.5484,229.7768,229.2344,229.4057,3237.0
2020-11-19 11:40:00,241.06,241.52,241.06,241.29,2901.0,229.4057,229.8435,229.4057,229.6246,2901.0
2020-11-19 11:50:00,241.29,241.29,241.1,241.25,900.0,229.6246,229.6246,229.4438,229.5865,900.0
2020-11-19 12:00:00,241.18,241.54,241.07,241.2,6214.0,229.5199,229.8625,229.4152,229.5389,6214.0
2020-11-19 12:10:00,241.17,241.17,240.66,240.82,2739.0,229.5104,229.5104,229.025,229.1773,2739.0
2020-11-19 12:20:00,240.84,241.08,240.33,240.63,1550.0,229.1963,229.4247,228.711,228.9965,1550.0
2020-11-19 12:30:00,240.71,241.59,240.68,241.59,5972.0,229.0726,229.9101,229.0441,229.9101,5972.0
2020-11-19 12:40:00,241.4,241.52,240.59,240.73,4880.0,229.7293,229.8435,228.9584,229.0916,4880.0
2020-11-19 12:50:00,240.68,241.23,240.59,241.23,5400.0,229.0441,229.5675,228.9584,229.5675,5400.0
2020-11-19 13:00:00,241.08,241.43,240.81,241.29,3500.0,229.4247,229.7578,229.1678,229.6246,3500.0
2020-11-19 13:10:00,241.3,241.47,241.22,241.41,4000.0,229.6341,229.7959,229.558,229.7388,4000.0
2020-11-19 13:20:00,241.63,242.13,241.54,241.92,5900.0,229.9481,230.424,229.8625,230.2241,5900.0
2020-11-19 13:30:00,242.05,242.05,241.71,241.81,4430.0,230.3478,230.3478,230.0243,230.1194,4430.0
2020-11-19 13:40:00,241.81,241.95,241.52,241.71,2757.0,230.1194,230.2527,229.8435,230.0243,2757.0
2020-11-19 13:50:00,241.85,242.04,241.71,241.76,3770.0,230.1575,230.3383,230.0243,230.0718,3770.0
2020-11-19 14:00:00,241.74,241.91,241.7,241.91,2127.0,230.0528,230.2146,230.0147,230.2146,2127.0
2020-11-19 14:10:00,241.91,241.92,241.36,241.53,4100.0,230.2146,230.2241,229.6912,229.853,4100.0
2020-11-19 14:20:00,241.53,241.76,241.52,241.7,3483.0,229.853,230.0718,229.8435,230.0147,3483.0
2020-11-19 14:30:00,241.95,242.5,241.94,242.48,3645.0,230.2527,230.7761,230.2431,230.757,3645.0
2020-11-19 14:40:00,242.49,243.06,242.48,242.98,8374.0,230.7666,231.309,230.757,231.2329,8374.0
2020-11-19 14:50:00,243.11,243.47,242.98,243.22,3177.0,231.3566,231.6992,231.2329,231.4613,3177.0
2020-11-19 15:00:00,242.94,243.04,242.55,242.93,6992.0,231.1948,231.29,230.8237,231.1853,6992.0
2020-11-19 15:10:00,242.78,243.42,242.78,243.22,4513.0,231.0425,231.6516,231.0425,231.4613,4513.0
2020-11-19 15:20:00,243.08,243.37,242.56,243.15,15558.0,231.328,231.604,230.8332,231.3946,15558.0
2020-11-19 15:30:00,243.19,243.5,242.85,243.41,7429.0,231.4327,231.7277,231.1092,231.6421,7429.0
2020-11-19 15:40:00,243.57,243.78,243.35,243.61,12262.0,231.7943,231.9942,231.585,231.8324,12262.0
2020-11-19 15:50:00,243.83,244.37,243.14,243.58,33880.0,232.0418,232.5557,231.3851,231.8039,33880.0
2020-11-20 09:30:00,244.41,244.67,242.56,243.14,44570.0,232.5937,232.8412,230.8332,231.3851,44570.0
2020-11-20 09:40:00,243.13,244.21,243.13,243.94,6937.0,231.3756,232.4034,231.3756,232.1465,6937.0
2020-11-20 09:50:00,244.56,245.75,244.25,245.44,9170.0,232.7365,233.8689,232.4415,233.5739,9170.0
2020-11-20 10:00:00,245.75,246.87,245.65,246.12,10979.0,233.8689,234.9348,233.7738,234.2211,10979.0
2020-11-20 10:10:00,246.11,246.36,245.2,246.29,8016.0,234.2115,234.4495,233.3455,234.3828,8016.0
2020-11-20 10:20:00,246.47,247.27,246.26,247.23,6472.0,234.5541,235.3155,234.3543,235.2774,6472.0
2020-11-20 10:30:00,247.27,247.39,246.21,246.96,8957.0,235.3155,235.4297,234.3067,235.0204,8957.0
2020-11-20 10:40:00,246.95,246.98,246.46,246.56,7350.0,235.0109,235.0395,234.5446,234.6398,7350.0
2020-11-20 10:50:00,246.48,246.75,246.1,246.43,15997.0,234.5637,234.8206,234.202,234.5161,15997.0
2020-11-20 11:00:00,246.31,246.33,245.16,245.5,12692.0,234.4019,234.4209,233.3075,233.631,12692.0
2020-11-20 11:10:00,245.49,245.56,244.58,245.44,6408.0,233.6215,233.6881,232.7555,233.5739,6408.0
2020-11-20 11:20:00,245.43,245.73,245.08,245.18,8689.0,233.5644,233.8499,233.2313,233.3265,8689.0
2020-11-20 11:30:00,245.13,245.53,245.12,245.42,2000.0,233.2789,233.6596,233.2694,233.5549,2000.0
2020-11-20 11:40:00,245.26,245.28,244.54,244.54,3430.0,233.4026,233.4217,232.7174,232.7174,3430.0
2020-11-20 11:50:00,244.57,244.94,244.57,244.83,2113.0,232.746,233.0981,232.746,232.9934,2113.0
2020-11-20 12:00:00,244.74,245.06,244.66,244.73,5110.0,232.9078,233.2123,232.8316,232.8983,5110.0
2020-11-20 12:10:00,244.67,245.1,244.67,244.95,3916.0,232.8412,233.2504,232.8412,233.1076,3916.0
2020-11-20 12:20:00,244.91,245.43,244.91,245.41,3580.0,233.0696,233.5644,233.0696,233.5454,3580.0
2020-11-20 12:30:00,245.5,245.73,245.35,245.44,4786.0,233.631,233.8499,233.4883,233.5739,4786.0
2020-11-20 12:40:00,245.61,245.76,245.17,245.17,2172.0,233.7357,233.8785,233.317,233.317,2172.0
2020-11-20 12:50:00,245.14,245.72,245.14,245.68,1418.0,233.2884,233.8404,233.2884,233.8023,1418.0
2020-11-20 13:00:00,245.51,245.64,245.24,245.64,3956.0,233.6406,233.7643,233.3836,233.7643,3956.0
2020-11-20 13:10:00,245.62,245.98,245.61,245.78,2300.0,233.7452,234.0878,233.7357,233.8975,2300.0
2020-11-20 13:20:00,245.62,245.7,245.51,245.57,2845.0,233.7452,233.8214,233.6406,233.6977,2845.0
2020-11-20 13:30:00,245.52,245.54,245.35,245.47,3304.0,233.6501,233.6691,233.4883,233.6025,3304.0
2020-11-20 13:40:00,245.47,245.68,245.26,245.32,3937.0,233.6025,233.8023,233.4026,233.4597,3937.0
2020-11-20 13:50:00,245.43,245.49,245.26,245.42,2500.0,233.5644,233.6215,233.4026,233.5549,2500.0
2020-11-20 14:00:00,245.42,245.54,245.23,245.53,5288.0,233.5549,233.6691,233.3741,233.6596,5288.0
2020-11-20 14:10:00,245.51,245.9,245.46,245.51,6858.0,233.6406,234.0117,233.593,233.6406,6858.0
2020-11-20 14:20:00,245.44,245.89,245.3,245.69,2718.0,233.5739,234.0022,233.4407,233.8118,2718.0
2020-11-20 14:30:00,245.62,245.62,245.24,245.27,4056.0,233.7452,233.7452,233.3836,233.4122,4056.0
2020-11-20 14:40:00,245.27,245.27,244.89,245.25,4500.0,233.4122,233.4122,233.0505,233.3931,4500.0
2020-11-20 14:50:00,245.07,245.18,244.7,244.88,3195.0,233.2218,233.3265,232.8697,233.041,3195.0
2020-11-20 15:00:00,245.05,245.05,244.53,244.53,4506.0,233.2028,233.2028,232.7079,232.7079,4506.0
2020-11-20 15:10:00,244.39,244.46,243.77,244.28,3684.0,232.5747,232.6413,231.9847,232.47,3684.0
2020-11-20 15:20:00,243.98,244.18,243.82,243.94,3494.0,232.1845,232.3749,232.0323,232.1465,3494.0
2020-11-20 15:30:00,243.91,244.28,243.63,244.2,4700.0,232.1179,232.47,231.8514,232.3939,4700.0
2020-11-20 15:40:00,244.24,244.86,244.12,244.7,7333.0,232.432,233.022,232.3178,232.8697,7333.0
2020-11-20 15:50:00,244.53,244.53,242.48,242.57,44246.0,232.7079,232.7079,230.757,230.8427,44246.0
2020-11-23 09:30:00,243.5,245.76,242.66,245.38,37708.0,231.7277,233.8785,230.9283,233.5168,37708.0
2020-11-23 09:40:00,245.59,247.13,245.2,247.0,8962.0,233.7167,235.1822,233.3455,235.0585,8962.0
2020-11-23 09:50:00,247.18,248.23,246.8,247.55,12094.0,235.2298,236.229,234.8682,235.5819,12094.0
2020-11-23 10:00:00,247.57,247.75,246.56,246.56,21486.0,235.601,235.7723,234.6398,234.6398,21486.0
2020-11-23 10:10:00,246.51,247.18,245.62,246.39,16692.0,234.5922,235.2298,233.7452,234.478,16692.0
2020-11-23 10:20:00,246.28,246.52,244.6,244.97,6923.0,234.3733,234.6017,232.7745,233.1267,6923.0
2020-11-23 10:30:00,245.03,245.51,245.02,245.29,2940.0,233.1838,233.6406,233.1742,233.4312,2940.0
2020-11-23 10:40:00,245.4,245.48,244.67,245.09,13907.0,233.5359,233.612,232.8412,233.2409,13907.0
2020-11-23 10:50:00,244.98,245.65,244.98,245.59,4001.0,233.1362,233.7738,233.1362,233.7167,4001.0
2020-11-23 11:00:00,245.38,246.21,245.01,245.01,5833.0,233.5168,234.3067,233.1647,233.1647,5833.0
2020-11-23 11:10:00,244.55,244.64,243.67,244.53,10159.0,232.727,232.8126,231.8895,232.7079,10159.0
2020-11-23 11:20:00,244.61,245.45,244.28,245.31,5531.0,232.7841,233.5835,232.47,233.4502,5531.0
2020-11-23 11:30:00,245.31,245.59,244.82,245.59,2728.0,233.4502,233.7167,232.9839,233.7167,2728.0
2020-11-23 11:40:00,245.44,245.94,245.24,245.69,2450.0,233.5739,234.0498,233.3836,233.8118,2450.0
2020-11-23 11:50:00,245.82,245.86,245.55,245.55,4400.0,233.9356,233.9736,233.6786,233.6786,4400.0
2020-11-23 12:00:00,245.47,245.47,244.54,244.83,1828.0,233.6025,233.6025,232.7174,232.9934,1828.0
2020-11-23 12:10:00,244.89,245.78,244.89,245.71,6092.0,233.0505,233.8975,233.0505,233.8309,6092.0
2020-11-23 12:20:00,245.72,245.72,245.36,245.5,8323.0,233.8404,233.8404,233.4978,233.631,8323.0
2020-11-23 12:30:00,245.41,245.57,245.12,245.12,3125.0,233.5454,233.6977,233.2694,233.2694,3125.0
2020-11-23 12:40:00,245.23,245.32,244.83,244.94,6985.0,233.3741,233.4597,232.9934,233.0981,6985.0
2020-11-23 12:50:00,244.99,245.69,244.99,245.68,8450.0,233.1457,233.8118,233.1457,233.8023,8450.0
2020-11-23 13:00:00,245.69,245.96,245.58,245.96,7635.0,233.8118,234.0688,233.7072,234.0688,7635.0
2020-11-23 13:10:00,246.02,246.28,245.87,246.2,3424.0,234.1259,234.3733,233.9831,234.2972,3424.0
2020-11-23 13:20:00,246.3,246.56,246.3,246.34,2718.0,234.3924,234.6398,234.3924,234.4304,2718.0
2020-11-23 13:30:00,246.32,246.61,246.15,246.39,6862.0,234.4114,234.6874,234.2496,234.478,6862.0
2020-11-23 13:40:00,246.34,247.04,245.86,246.85,8404.0,234.4304,235.0966,233.9736,234.9158,8404.0
2020-11-23 13:50:00,246.84,247.33,246.84,247.25,4100.0,234.9063,235.3726,234.9063,235.2964,4100.0
2020-11-23 14:00:00,247.14,247.3,246.8,247.11,5123.0,235.1917,235.344,234.8682,235.1632,5123.0
2020-11-23 14:10:00,247.06,247.43,246.72,247.04,11051.0,235.1156,235.4677,234.7921,235.0966,11051.0
2020-11-23 14:20:00,247.16,247.73,247.16,247.73,5885.0,235.2108,235.7532,235.2108,235.7532,5885.0
2020-11-23 14:30:00,247.63,248.13,247.63,248.13,3593.0,235.6581,236.1339,235.6581,236.1339,3593.0
2020-11-23 14:40:00,248.15,248.43,247.99,248.04,8314.0,236.1529,236.4194,236.0007,236.0482,8314.0
2020-11-23 14:50:00,248.04,249.3,248.04,249.01,12186.0,236.0482,237.2473,236.0482,236.9713,12186.0
2020-11-23 15:00:00,249.07,249.69,248.99,249.56,4874.0,237.0284,237.6185,236.9523,237.4947,4874.0
2020-11-23 15:10:00,249.53,249.86,249.39,249.48,15045.0,237.4662,237.7802,237.333,237.4186,15045.0
2020-11-23 15:20:00,249.47,249.74,249.25,249.55,6725.0,237.4091,237.666,237.1997,237.4852,6725.0
2020-11-23 15:30:00,249.57,249.74,249.36,249.74,8705.0,237.5043,237.666,237.3044,237.666,8705.0
2020-11-23 15:40:00,249.75,249.98,249.66,249.76,21432.0,237.6756,237.8944,237.5899,237.6851,21432.0
2020-11-23 15:50:00,249.83,250.44,249.74,250.25,39995.0,237.7517,238.3322,237.666,238.1514,39995.0
2020-11-24 09:30:00,250.75,251.64,248.95,249.11,30971.0,238.6272,239.4742,236.9142,237.0665,30971.0
2020-11-24 09:40:00,248.96,249.24,248.08,248.69,13129.0,236.9238,237.1902,236.0863,236.6668,13129.0
2020-11-24 09:50:00,248.4,250.58,248.4,250.38,6739.0,236.3908,238.4654,236.3908,238.2751,6739.0
2020-11-24 10:00:00,250.29,250.5,249.87,250.18,5756.0,238.1895,238.3893,237.7898,238.0848,5756.0
2020-11-24 10:10:00,250.09,250.12,248.52,249.15,7707.0,237.9991,238.0277,236.505,237.1046,7707.0
2020-11-24 10:20:00,249.19,249.21,247.96,248.09,5949.0,237.1426,237.1617,235.9721,236.0958,5949.0
2020-11-24 10:30:00,248.06,248.9,247.8,248.73,6523.0,236.0673,236.8667,235.8198,236.7049,6523.0
2020-11-24 10:40:00,248.9,249.67,248.9,249.52,3911.0,236.8667,237.5994,236.8667,237.4567,3911.0
2020-11-24 10:50:00,249.72,250.07,249.4,250.0,6200.0,237.647,237.9801,237.3425,237.9135,6200.0
2020-11-24 11:00:00,250.14,250.37,249.62,250.22,7841.0,238.0467,238.2656,237.5518,238.1228,7841.0
2020-11-24 11:10:00,250.16,251.17,249.92,251.0,7257.0,238.0657,239.0269,237.8373,238.8651,7257.0
2020-11-24 11:20:00,250.96,250.96,250.34,250.67,5326.0,238.8271,238.8271,238.237,238.5511,5326.0
2020-11-24 11:30:00,250.5,250.89,250.4,250.71,3434.0,238.3893,238.7604,238.2941,238.5892,3434.0
2020-11-24 11:40:00,250.84,251.38,250.73,251.37,4577.0,238.7129,239.2268,238.6082,239.2172,4577.0
2020-11-24 11:50:00,251.51,251.51,250.93,251.14,9238.0,239.3505,239.3505,238.7985,238.9984,9238.0
2020-11-24 12:00:00,251.07,251.7,250.91,251.35,4619.0,238.9317,239.5313,238.7795,239.1982,4619.0
2020-11-24 12:10:00,251.1,251.14,250.0,250.0,8700.0,238.9603,238.9984,237.9135,237.9135,8700.0
2020-11-24 12:20:00,249.92,250.52,249.87,250.26,15001.0,237.8373,238.4083,237.7898,238.1609,15001.0
2020-11-24 12:30:00,250.31,250.8,249.83,250.3,10082.0,238.2085,238.6748,237.7517,238.199,10082.0
2020-11-24 12:40:00,250.13,250.39,249.73,250.39,3400.0,238.0372,238.2846,237.6565,238.2846,3400.0
2020-11-24 12:50:00,250.24,250.64,250.02,250.64,4500.0,238.1419,238.5225,237.9325,238.5225,4500.0
2020-11-24 13:00:00,250.75,250.89,250.54,250.84,4698.0,238.6272,238.7604,238.4274,238.7129,4698.0
2020-11-24 13:10:00,250.85,250.92,250.53,250.54,2616.0,238.7224,238.789,238.4179,238.4274,2616.0
2020-11-24 13:20:00,250.57,250.9,250.0,250.29,5196.0,238.4559,238.77,237.9135,238.1895,5196.0
2020-11-24 13:30:00,250.29,250.69,250.07,250.21,8495.0,238.1895,238.5701,237.9801,238.1133,8495.0
2020-11-24 13:40:00,250.41,251.0,250.41,250.55,10572.0,238.3037,238.8651,238.3037,238.4369,10572.0
2020-11-24 13:50:00,250.58,250.58,250.11,250.53,2969.0,238.4654,238.4654,238.0182,238.4179,2969.0
2020-11-24 14:00:00,250.47,250.76,249.96,250.11,6675.0,238.3608,238.6367,237.8754,238.0182,6675.0
2020-11-24 14:10:00,250.16,250.39,249.91,249.91,2408.0,238.0657,238.2846,237.8278,237.8278,2408.0
2020-11-24 14:20:00,250.09,250.32,250.07,250.1,3047.0,237.9991,238.218,237.9801,238.0086,3047.0
2020-11-24 14:30:00,250.11,250.55,249.88,250.3,3508.0,238.0182,238.4369,237.7993,238.199,3508.0
2020-11-24 14:40:00,250.37,250.7,250.19,250.34,10248.0,238.2656,238.5796,238.0943,238.237,10248.0
2020-11-24 14:50:00,250.22,250.5,249.91,250.14,12003.0,238.1228,238.3893,237.8278,238.0467,12003.0
2020-11-24 15:00:00,250.08,250.08,249.6,249.89,5705.0,237.9896,237.9896,237.5328,237.8088,5705.0
2020-11-24 15:10:00,249.98,250.47,249.93,250.19,7379.0,237.8944,238.3608,237.8469,238.0943,7379.0
2020-11-24 15:20:00,250.26,250.53,250.12,250.46,6869.0,238.1609,238.4179,238.0277,238.3512,6869.0
2020-11-24 15:30:00,250.45,250.45,248.82,249.15,6664.0,238.3417,238.3417,236.7905,237.1046,6664.0
2020-11-24 15:40:00,249.15,249.46,249.03,249.29,12844.0,237.1046,237.3996,236.9904,237.2378,12844.0
2020-11-24 15:50:00,249.21,250.53,249.15,250.15,49519.0,237.1617,238.4179,237.1046,238.0562,49519.0
2020-11-25 09:30:00,250.0,250.5,249.25,250.5,19786.0,237.9135,238.3893,237.1997,238.3893,19786.0
2020-11-25 09:40:00,250.73,251.11,249.5,249.88,9605.0,238.6082,238.9698,237.4377,237.7993,9605.0
2020-11-25 09:50:00,249.92,250.4,248.75,248.85,17883.0,237.8373,238.2941,236.7239,236.8191,17883.0
2020-11-25 10:00:00,248.96,248.96,247.23,247.46,7394.0,236.9238,236.9238,235.2774,235.4963,7394.0
2020-11-25 10:10:00,247.63,248.47,247.5,248.29,7953.0,235.6581,236.4574,235.5343,236.2861,7953.0
2020-11-25 10:20:00,248.35,249.15,248.35,248.5,11386.0,236.3432,237.1046,236.3432,236.486,11386.0
2020-11-25 10:30:00,248.64,248.69,248.06,248.26,5176.0,236.6192,236.6668,236.0673,236.2576,5176.0
2020-11-25 10:40:00,248.09,248.33,247.86,248.19,4740.0,236.0958,236.3242,235.8769,236.191,4740.0
2020-11-25 10:50:00,248.23,248.84,248.23,248.76,8721.0,236.229,236.8096,236.229,236.7334,8721.0
2020-11-25 11:00:00,248.79,249.2,248.79,249.05,8843.0,236.762,237.1522,236.762,237.0094,8843.0
2020-11-25 11:10:00,249.0,249.15,248.55,248.57,6965.0,236.9618,237.1046,236.5336,236.5526,6965.0
2020-11-25 11:20:00,248.23,248.24,247.81,247.88,6397.0,236.229,236.2386,235.8294,235.896,6397.0
2020-11-25 11:30:00,248.14,248.3,247.87,248.25,4548.0,236.1434,236.2957,235.8865,236.2481,4548.0
2020-11-25 11:40:00,248.03,248.03,247.55,247.81,4661.0,236.0387,236.0387,235.5819,235.8294,4661.0
2020-11-25 11:50:00,247.98,248.08,247.12,247.39,8823.0,235.9911,236.0863,235.1727,235.4297,8823.0
2020-11-25 12:00:00,247.67,247.75,247.23,247.7,8060.0,235.6961,235.7723,235.2774,235.7247,8060.0
2020-11-25 12:10:00,247.77,247.79,247.4,247.74,5951.0,235.7913,235.8103,235.4392,235.7627,5951.0
2020-11-25 12:20:00,247.92,248.09,247.71,247.76,6955.0,235.934,236.0958,235.7342,235.7818,6955.0
2020-11-25 12:30:00,248.03,248.03,247.73,247.73,772.0,236.0387,236.0387,235.7532,235.7532,772.0
2020-11-25 12:40:00,247.75,248.55,247.75,248.48,5184.0,235.7723,236.5336,235.7723,236.467,5184.0
2020-11-25 12:50:00,248.41,248.76,248.41,248.75,3410.0,236.4003,236.7334,236.4003,236.7239,3410.0
2020-11-25 13:00:00,249.01,249.3,249.01,249.25,5019.0,236.9713,237.2473,236.9713,237.1997,5019.0
2020-11-25 13:10:00,249.3,249.35,248.66,248.75,2900.0,237.2473,237.2949,236.6383,236.7239,2900.0
2020-11-25 13:20:00,248.89,249.33,248.89,249.12,4301.0,236.8571,237.2759,236.8571,237.076,4301.0
2020-11-25 13:30:00,249.1,249.1,248.68,249.0,4455.0,237.057,237.057,236.6573,236.9618,4455.0
2020-11-25 13:40:00,249.0,249.0,248.45,248.67,2953.0,236.9618,236.9618,236.4384,236.6478,2953.0
2020-11-25 13:50:00,248.68,249.27,248.59,249.27,5032.0,236.6573,237.2188,236.5716,237.2188,5032.0
2020-11-25 14:00:00,249.05,249.51,249.03,249.24,3800.0,237.0094,237.4472,236.9904,237.1902,3800.0
2020-11-25 14:10:00,249.09,249.67,248.91,249.48,5613.0,237.0475,237.5994,236.8762,237.4186,5613.0
2020-11-25 14:20:00,249.3,249.55,249.23,249.35,5898.0,237.2473,237.4852,237.1807,237.2949,5898.0
2020-11-25 14:30:00,249.42,249.53,249.13,249.33,7081.0,237.3615,237.4662,237.0855,237.2759,7081.0
2020-11-25 14:40:00,249.3,249.48,249.11,249.38,10394.0,237.2473,237.4186,237.0665,237.3235,10394.0
2020-11-25 14:50:00,249.27,249.69,249.04,249.22,11620.0,237.2188,237.6185,236.9999,237.1712,11620.0
2020-11-25 15:00:00,249.07,249.31,248.99,249.14,4397.0,237.0284,237.2568,236.9523,237.0951,4397.0
2020-11-25 15:10:00,249.12,249.38,249.11,249.29,5188.0,237.076,237.3235,237.0665,237.2378,5188.0
2020-11-25 15:20:00,249.18,249.45,249.03,249.36,8258.0,237.1331,237.3901,236.9904,237.3044,8258.0
2020-11-25 15:30:00,249.38,249.38,248.28,248.29,10041.0,237.3235,237.3235,236.2766,236.2861,10041.0
2020-11-25 15:40:00,248.35,248.91,248.22,248.22,14934.0,236.3432,236.8762,236.2195,236.2195,14934.0
2020-11-25 15:50:00,248.12,248.99,248.12,248.75,30922.0,236.1244,236.9523,236.1244,236.7239,30922.0
2020-11-27 09:30:00,251.11,254.56,251.11,254.56,22301.0,238.9698,242.253,238.9698,242.253,22301.0
2020-11-27 09:40:00,254.75,255.2,253.89,254.53,8237.0,242.4338,242.8621,241.6154,242.2245,8237.0
2020-11-27 09:50:00,254.71,254.79,253.69,254.22,6377.0,242.3958,242.4719,241.4251,241.9295,6377.0
2020-11-27 10:00:00,254.34,255.08,254.27,254.6,4031.0,242.0437,242.7479,241.977,242.2911,4031.0
2020-11-27 10:10:00,255.0,255.22,254.66,254.73,6109.0,242.6717,242.8811,242.3482,242.4148,6109.0
2020-11-27 10:20:00,254.74,255.27,254.37,254.85,4510.0,242.4243,242.9287,242.0722,242.529,4510.0
2020-11-27 10:30:00,254.72,255.52,254.48,255.44,6343.0,242.4053,243.1666,242.1769,243.0905,6343.0
2020-11-27 10:40:00,255.4,255.63,255.14,255.51,9173.0,243.0524,243.2713,242.805,243.1571,9173.0
2020-11-27 10:50:00,255.38,255.78,255.11,255.37,15440.0,243.0334,243.414,242.7764,243.0239,15440.0
2020-11-27 11:00:00,255.36,255.63,255.15,255.53,7240.0,243.0143,243.2713,242.8145,243.1761,7240.0
2020-11-27 11:10:00,255.7,255.78,254.84,255.41,10063.0,243.3379,243.414,242.5195,243.0619,10063.0
2020-11-27 11:20:00,255.53,256.22,255.46,255.67,10090.0,243.1761,243.8328,243.1095,243.3094,10090.0
2020-11-27 11:30:00,255.76,255.9,254.96,255.09,6772.0,243.395,243.5282,242.6337,242.7574,6772.0
2020-11-27 11:40:00,254.97,255.23,254.5,254.5,1993.0,242.6432,242.8906,242.1959,242.1959,1993.0
2020-11-27 11:50:00,255.05,255.43,254.43,255.19,8961.0,242.7193,243.081,242.1293,242.8526,8961.0
2020-11-27 12:00:00,255.15,255.4,255.0,255.36,4887.0,242.8145,243.0524,242.6717,243.0143,4887.0
2020-11-27 12:10:00,255.32,255.32,254.53,255.0,4110.0,242.9763,242.9763,242.2245,242.6717,4110.0
2020-11-27 12:20:00,254.92,255.0,254.39,254.67,2400.0,242.5956,242.6717,242.0912,242.3577,2400.0
2020-11-27 12:30:00,254.56,254.61,253.9,254.31,4423.0,242.253,242.3006,241.6249,242.0151,4423.0
2020-11-27 12:40:00,254.21,254.22,253.9,254.02,3433.0,241.9199,241.9295,241.6249,241.7391,3433.0
2020-11-27 12:50:00,254.07,254.39,253.73,254.39,14157.0,241.7867,242.0912,241.4631,242.0912,14157.0
2020-11-30 09:30:00,256.99,256.99,251.35,251.48,31762.0,244.5655,244.5655,239.1982,239.3219,31762.0
2020-11-30 09:40:00,251.48,251.71,249.63,250.04,22035.0,239.3219,239.5408,237.5614,237.9515,22035.0
2020-11-30 09:50:00,250.04,251.99,250.04,251.56,14919.0,237.9515,239.8073,237.9515,239.3981,14919.0
2020-11-30 10:00:00,251.54,251.79,250.97,251.28,6649.0,239.379,239.6169,238.8366,239.1316,6649.0
2020-11-30 10:10:00,251.38,251.67,250.93,251.29,6267.0,239.2268,239.5027,238.7985,239.1411,6267.0
2020-11-30 10:20:00,251.42,251.69,250.63,250.63,5233.0,239.2648,239.5218,238.513,238.513,5233.0
2020-11-30 10:30:00,250.23,250.69,249.55,249.75,12521.0,238.1324,238.5701,237.4852,237.6756,12521.0
2020-11-30 10:40:00,249.65,249.92,248.41,249.11,8367.0,237.5804,237.8373,236.4003,237.0665,8367.0
2020-11-30 10:50:00,249.02,249.84,248.89,249.55,20153.0,236.9809,237.7612,236.8571,237.4852,20153.0
2020-11-30 11:00:00,249.75,250.23,249.46,249.71,16109.0,237.6756,238.1324,237.3996,237.6375,16109.0
2020-11-30 11:10:00,249.71,250.59,249.71,249.87,10890.0,237.6375,238.475,237.6375,237.7898,10890.0
2020-11-30 11:20:00,249.98,250.29,249.93,249.99,7506.0,237.8944,238.1895,237.8469,237.904,7506.0
2020-11-30 11:30:00,250.18,250.73,250.14,250.49,7600.0,238.0848,238.6082,238.0467,238.3798,7600.0
2020-11-30 11:40:00,250.51,251.45,250.46,250.88,4749.0,238.3988,239.2934,238.3512,238.7509,4749.0
2020-11-30 11:50:00,250.86,250.91,250.26,250.48,4400.0,238.7319,238.7795,238.1609,238.3703,4400.0
2020-11-30 12:00:00,250.58,250.58,249.99,250.33,4973.0,238.4654,238.4654,237.904,238.2275,4973.0
2020-11-30 12:10:00,250.51,251.05,250.33,251.0,3998.0,238.3988,238.9127,238.2275,238.8651,3998.0
2020-11-30 12:20:00,250.89,250.89,250.57,250.84,5086.0,238.7604,238.7604,238.4559,238.7129,5086.0
2020-11-30 12:30:00,250.95,251.12,250.67,250.67,2727.0,238.8175,238.9793,238.5511,238.5511,2727.0
2020-11-30 12:40:00,250.76,251.02,250.63,250.8,3084.0,238.6367,238.8842,238.513,238.6748,3084.0
2020-11-30 12:50:00,250.62,251.02,250.62,250.93,1902.0,238.5035,238.8842,238.5035,238.7985,1902.0
2020-11-30 13:00:00,250.84,251.28,250.74,251.0,2010.0,238.7129,239.1316,238.6177,238.8651,2010.0
2020-11-30 13:10:00,251.0,251.18,250.88,250.88,1644.0,238.8651,239.0364,238.7509,238.7509,1644.0
2020-11-30 13:20:00,250.91,251.3,250.85,251.01,4301.0,238.7795,239.1506,238.7224,238.8746,4301.0
2020-11-30 13:30:00,250.97,251.03,250.25,250.55,7032.0,238.8366,238.8937,238.1514,238.4369,7032.0
2020-11-30 13:40:00,250.59,250.91,250.54,250.91,2668.0,238.475,238.7795,238.4274,238.7795,2668.0
2020-11-30 13:50:00,250.99,250.99,250.62,250.79,2724.0,238.8556,238.8556,238.5035,238.6653,2724.0
2020-11-30 14:00:00,250.55,250.87,250.29,250.67,6810.0,238.4369,238.7414,238.1895,238.5511,6810.0
2020-11-30 14:10:00,250.54,250.75,250.4,250.63,2507.0,238.4274,238.6272,238.2941,238.513,2507.0
2020-11-30 14:20:00,250.74,251.27,250.74,251.09,3100.0,238.6177,239.1221,238.6177,238.9508,3100.0
2020-11-30 14:30:00,251.09,251.34,251.0,251.16,4684.0,238.9508,239.1887,238.8651,239.0174,4684.0
2020-11-30 14:40:00,251.16,251.47,251.15,251.3,5817.0,239.0174,239.3124,239.0079,239.1506,5817.0
2020-11-30 14:50:00,251.29,251.78,251.24,251.78,16270.0,239.1411,239.6074,239.0935,239.6074,16270.0
2020-11-30 15:00:00,252.02,252.44,252.01,252.01,5402.0,239.8358,240.2355,239.8263,239.8263,5402.0
2020-11-30 15:10:00,252.07,252.07,251.61,251.88,10771.0,239.8834,239.8834,239.4456,239.7026,10771.0
2020-11-30 15:20:00,251.8,251.83,251.04,251.14,4593.0,239.6265,239.655,238.9032,238.9984,4593.0
2020-11-30 15:30:00,251.17,251.36,250.96,251.15,5959.0,239.0269,239.2077,238.8271,239.0079,5959.0
2020-11-30 15:40:00,251.1,251.69,251.03,251.16,11639.0,238.9603,239.5218,238.8937,239.0174,11639.0
2020-11-30 15:50:00,251.43,252.3,250.59,252.11,87852.0,239.2743,240.1023,238.475,239.9215,87852.0
2020-12-01 09:30:00,254.37,255.91,253.28,253.28,30453.0,242.0722,243.5378,241.0349,241.0349,30453.0
2020-12-01 09:40:00,252.83,254.37,252.59,254.31,17575.0,240.6067,242.0722,240.3783,242.0151,17575.0
2020-12-01 09:50:00,254.69,254.72,253.85,254.34,3800.0,242.3767,242.4053,241.5773,242.0437,3800.0
2020-12-01 10:00:00,254.9,255.39,254.15,255.35,7174.0,242.5766,243.0429,241.8628,243.0048,7174.0
2020-12-01 10:10:00,255.59,255.9,254.57,255.25,10679.0,243.2332,243.5282,242.2625,242.9097,10679.0
2020-12-01 10:20:00,254.98,255.78,254.4,254.55,7166.0,242.6527,243.414,242.1008,242.2435,7166.0
2020-12-01 10:30:00,254.55,254.99,253.33,253.34,10089.0,242.2435,242.6622,241.0825,241.092,10089.0
2020-12-01 10:40:00,253.21,253.32,252.91,253.11,2616.0,240.9683,241.073,240.6828,240.8731,2616.0
2020-12-01 10:50:00,253.82,253.82,253.42,253.63,7379.0,241.5488,241.5488,241.1681,241.368,7379.0
2020-12-01 11:00:00,253.63,254.94,253.63,254.84,5364.0,241.368,242.6146,241.368,242.5195,5364.0
2020-12-01 11:10:00,254.7,255.31,254.34,254.99,11096.0,242.3863,242.9668,242.0437,242.6622,11096.0
2020-12-01 11:20:00,255.11,256.23,255.11,256.09,4094.0,242.7764,243.8423,242.7764,243.709,4094.0
2020-12-01 11:30:00,256.4,256.92,256.14,256.16,6240.0,244.0041,244.4989,243.7566,243.7757,6240.0
2020-12-01 11:40:00,256.2,256.4,255.33,255.51,8683.0,243.8137,244.0041,242.9858,243.1571,8683.0
2020-12-01 11:50:00,255.55,255.6,255.25,255.6,2116.0,243.1952,243.2427,242.9097,243.2427,2116.0
2020-12-01 12:00:00,255.47,256.02,255.43,256.02,2950.0,243.119,243.6424,243.081,243.6424,2950.0
2020-12-01 12:10:00,256.16,256.78,256.16,256.3,14618.0,243.7757,244.3657,243.7757,243.9089,14618.0
2020-12-01 12:20:00,256.3,256.75,256.01,256.71,14435.0,243.9089,244.3371,243.6329,244.2991,14435.0
2020-12-01 12:30:00,256.82,256.83,256.39,256.4,2509.0,244.4038,244.4133,243.9945,244.0041,2509.0
2020-12-01 12:40:00,256.35,256.35,255.76,256.28,2890.0,243.9565,243.9565,243.395,243.8899,2890.0
2020-12-01 12:50:00,256.21,256.47,256.04,256.24,5373.0,243.8232,244.0707,243.6615,243.8518,5373.0
2020-12-01 13:00:00,256.2,256.56,256.03,256.56,4117.0,243.8137,244.1563,243.652,244.1563,4117.0
2020-12-01 13:10:00,256.66,256.74,256.0,256.13,3038.0,244.2515,244.3276,243.6234,243.7471,3038.0
2020-12-01 13:20:00,256.23,257.68,256.23,257.53,9204.0,243.8423,245.2222,243.8423,245.0794,9204.0
2020-12-01 13:30:00,257.68,257.77,257.31,257.62,9800.0,245.2222,245.3078,244.8701,245.1651,9800.0
2020-12-01 13:40:00,257.58,258.26,257.58,258.0,7750.0,245.127,245.7741,245.127,245.5267,7750.0
2020-12-01 13:50:00,258.0,258.6,257.93,258.6,11549.0,245.5267,246.0977,245.4601,246.0977,11549.0
2020-12-01 14:00:00,258.45,258.59,258.02,258.38,9146.0,245.955,246.0882,245.5457,245.8883,9146.0
2020-12-01 14:10:00,258.46,258.72,258.11,258.11,9198.0,245.9645,246.2119,245.6314,245.6314,9198.0
2020-12-01 14:20:00,258.13,258.13,257.69,257.98,5325.0,245.6504,245.6504,245.2317,245.5077,5325.0
2020-12-01 14:30:00,257.81,258.18,257.63,258.06,3001.0,245.3459,245.698,245.1746,245.5838,3001.0
2020-12-01 14:40:00,258.03,258.55,257.88,258.55,5266.0,245.5553,246.0501,245.4125,246.0501,5266.0
2020-12-01 14:50:00,258.43,258.53,257.73,257.87,8462.0,245.9359,246.0311,245.2698,245.403,8462.0
2020-12-01 15:00:00,257.72,257.72,256.86,257.05,7423.0,245.2602,245.2602,244.4418,244.6226,7423.0
2020-12-01 15:10:00,256.96,257.2,256.86,257.01,6395.0,244.537,244.7654,244.4418,244.5846,6395.0
2020-12-01 15:20:00,256.99,257.88,256.98,257.81,9225.0,244.5655,245.4125,244.556,245.3459,9225.0
2020-12-01 15:30:00,257.81,257.81,256.69,257.24,21207.0,245.3459,245.3459,244.28,244.8035,21207.0
2020-12-01 15:40:00,257.12,257.21,256.81,257.08,8367.0,244.6893,244.7749,244.3942,244.6512,8367.0
2020-12-01 15:50:00,256.79,257.54,256.67,256.67,37680.0,244.3752,245.0889,244.261,244.261,37680.0
2020-12-02 09:30:00,254.78,256.11,254.75,255.13,35975.0,242.4624,243.7281,242.4338,242.7955,35975.0
2020-12-02 09:40:00,255.39,256.0,254.71,254.71,13196.0,243.0429,243.6234,242.3958,242.3958,13196.0
2020-12-02 09:50:00,254.44,255.25,254.27,255.25,9812.0,242.1388,242.9097,241.977,242.9097,9812.0
2020-12-02 10:00:00,255.25,255.44,254.74,255.02,7916.0,242.9097,243.0905,242.4243,242.6908,7916.0
2020-12-02 10:10:00,255.21,255.78,254.99,255.66,12748.0,242.8716,243.414,242.6622,243.2998,12748.0
2020-12-02 10:20:00,255.67,255.78,255.27,255.4,12626.0,243.3094,243.414,242.9287,243.0524,12626.0
2020-12-02 10:30:00,255.49,255.83,255.37,255.74,13481.0,243.1381,243.4616,243.0239,243.376,13481.0
2020-12-02 10:40:00,255.74,256.0,255.72,255.79,8578.0,243.376,243.6234,243.3569,243.4236,8578.0
2020-12-02 10:50:00,255.76,256.25,255.55,256.25,13238.0,243.395,243.8613,243.1952,243.8613,13238.0
2020-12-02 11:00:00,256.25,257.82,256.25,257.82,9149.0,243.8613,245.3554,243.8613,245.3554,9149.0
2020-12-02 11:10:00,257.79,257.99,257.46,257.47,8086.0,245.3269,245.5172,245.0128,245.0223,8086.0
2020-12-02 11:20:00,257.48,258.52,257.47,257.84,14348.0,245.0318,246.0216,245.0223,245.3744,14348.0
2020-12-02 11:30:00,257.86,257.9,257.5,257.56,2458.0,245.3935,245.4315,245.0509,245.108,2458.0
2020-12-02 11:40:00,257.48,257.48,256.95,256.95,3047.0,245.0318,245.0318,244.5275,244.5275,3047.0
2020-12-02 11:50:00,257.01,257.02,256.56,256.75,9368.0,244.5846,244.5941,244.1563,244.3371,9368.0
2020-12-02 12:00:00,256.54,256.65,256.33,256.45,2462.0,244.1373,244.242,243.9374,244.0516,2462.0
2020-12-02 12:10:00,256.46,256.86,256.37,256.7,2147.0,244.0612,244.4418,243.9755,244.2896,2147.0
2020-12-02 12:20:00,256.79,257.03,256.56,256.95,2042.0,244.3752,244.6036,244.1563,244.5275,2042.0
2020-12-02 12:30:00,256.95,257.1,256.88,257.05,1530.0,244.5275,244.6702,244.4609,244.6226,1530.0
2020-12-02 12:40:00,257.17,257.2,256.72,257.15,4608.0,244.7368,244.7654,244.3086,244.7178,4608.0
2020-12-02 12:50:00,257.06,257.27,256.57,256.66,2417.0,244.6322,244.832,244.1658,244.2515,2417.0
2020-12-02 13:00:00,256.65,257.23,256.64,256.82,5166.0,244.242,244.7939,244.2325,244.4038,5166.0
2020-12-02 13:10:00,256.86,256.99,256.79,256.95,2300.0,244.4418,244.5655,244.3752,244.5275,2300.0
2020-12-02 13:20:00,256.67,256.81,256.25,256.35,5101.0,244.261,244.3942,243.8613,243.9565,5101.0
2020-12-02 13:30:00,256.08,256.29,255.92,256.23,5088.0,243.6995,243.8994,243.5473,243.8423,5088.0
2020-12-02 13:40:00,256.21,256.22,255.87,256.07,3940.0,243.8232,243.8328,243.4997,243.69,3940.0
2020-12-02 13:50:00,256.07,256.51,256.0,256.01,3300.0,243.69,244.1087,243.6234,243.6329,3300.0
2020-12-02 14:00:00,256.15,256.15,255.79,255.79,4097.0,243.7661,243.7661,243.4236,243.4236,4097.0
2020-12-02 14:10:00,255.83,256.17,255.76,256.12,2498.0,243.4616,243.7852,243.395,243.7376,2498.0
2020-12-02 14:20:00,256.3,256.36,255.99,256.06,4038.0,243.9089,243.966,243.6139,243.6805,4038.0
2020-12-02 14:30:00,255.94,256.19,255.93,256.03,3140.0,243.5663,243.8042,243.5568,243.652,3140.0
2020-12-02 14:40:00,256.06,256.47,256.06,256.26,4340.0,243.6805,244.0707,243.6805,243.8708,4340.0
2020-12-02 14:50:00,256.26,256.52,256.23,256.47,4763.0,243.8708,244.1183,243.8423,244.0707,4763.0
2020-12-02 15:00:00,256.5,257.03,256.47,256.69,4537.0,244.0992,244.6036,244.0707,244.28,4537.0
2020-12-02 15:10:00,256.58,256.6,256.13,256.18,6497.0,244.1754,244.1944,243.7471,243.7947,6497.0
2020-12-02 15:20:00,256.21,256.23,255.67,255.71,5720.0,243.8232,243.8423,243.3094,243.3474,5720.0
2020-12-02 15:30:00,255.67,256.0,255.65,255.98,13045.0,243.3094,243.6234,243.2903,243.6044,13045.0
2020-12-02 15:40:00,255.83,256.29,255.83,256.17,10553.0,243.4616,243.8994,243.4616,243.7852,10553.0
2020-12-02 15:50:00,256.32,256.94,256.09,256.1,36758.0,243.9279,244.518,243.709,243.7186,36758.0
2020-12-03 09:30:00,258.65,259.85,257.24,258.5,15798.0,246.1453,247.2873,244.8035,246.0025,15798.0
2020-12-03 09:40:00,258.44,259.32,258.24,259.25,5200.0,245.9454,246.7829,245.7551,246.7163,5200.0
2020-12-03 09:50:00,259.32,259.96,259.31,259.69,5770.0,246.7829,247.392,246.7734,247.135,5770.0
2020-12-03 10:00:00,259.76,261.1,259.62,260.81,11358.0,247.2016,248.4768,247.0684,248.2009,11358.0
2020-12-03 10:10:00,260.7,261.06,260.31,261.06,5896.0,248.0962,248.4388,247.725,248.4388,5896.0
2020-12-03 10:20:00,260.92,261.85,260.83,260.97,10020.0,248.3055,249.1906,248.2199,248.3531,10020.0
2020-12-03 10:30:00,260.8,261.43,260.29,260.73,5451.0,248.1913,248.7909,247.706,248.1247,5451.0
2020-12-03 10:40:00,260.7,261.52,260.7,260.9,12400.0,248.0962,248.8765,248.0962,248.2865,12400.0
2020-12-03 10:50:00,260.78,260.94,259.86,259.87,5308.0,248.1723,248.3246,247.2968,247.3063,5308.0
2020-12-03 11:00:00,259.78,260.65,259.78,260.42,8179.0,247.2207,248.0486,247.2207,247.8297,8179.0
2020-12-03 11:10:00,260.16,261.0,260.1,260.7,7539.0,247.5823,248.3817,247.5252,248.0962,7539.0
2020-12-03 11:20:00,260.52,261.4,260.49,261.4,9231.0,247.9249,248.7623,247.8963,248.7623,9231.0
2020-12-03 11:30:00,261.29,261.31,260.87,261.05,4120.0,248.6576,248.6767,248.258,248.4293,4120.0
2020-12-03 11:40:00,261.16,261.7,261.05,261.28,6380.0,248.5339,249.0478,248.4293,248.6481,6380.0
2020-12-03 11:50:00,261.1,261.49,260.85,261.42,3500.0,248.4768,248.848,248.2389,248.7814,3500.0
2020-12-03 12:00:00,261.52,261.85,261.51,261.51,3552.0,248.8765,249.1906,248.867,248.867,3552.0
2020-12-03 12:10:00,261.5,261.5,260.61,260.9,9919.0,248.8575,248.8575,248.0105,248.2865,9919.0
2020-12-03 12:20:00,260.93,261.1,260.59,260.59,4509.0,248.3151,248.4768,247.9915,247.9915,4509.0
2020-12-03 12:30:00,260.62,260.81,260.35,260.64,4411.0,248.02,248.2009,247.7631,248.0391,4411.0
2020-12-03 12:40:00,260.39,260.69,260.33,260.33,2004.0,247.8012,248.0867,247.7441,247.7441,2004.0
2020-12-03 12:50:00,260.47,261.21,260.47,260.92,4942.0,247.8773,248.5815,247.8773,248.3055,4942.0
2020-12-03 13:00:00,260.54,260.54,260.05,260.2,3433.0,247.9439,247.9439,247.4776,247.6203,3433.0
2020-12-03 13:10:00,260.23,260.66,260.11,260.39,3500.0,247.6489,248.0581,247.5347,247.8012,3500.0
2020-12-03 13:20:00,260.43,260.56,260.18,260.56,2110.0,247.8392,247.9629,247.6013,247.9629,2110.0
2020-12-03 13:30:00,260.51,260.51,260.01,260.01,400.0,247.9154,247.9154,247.4395,247.4395,400.0
2020-12-03 13:40:00,259.87,259.94,259.5,259.56,3781.0,247.3063,247.3729,246.9542,247.0113,3781.0
2020-12-03 13:50:00,259.69,259.69,259.03,259.08,6247.0,247.135,247.135,246.5069,246.5545,6247.0
2020-12-03 14:00:00,259.17,259.62,259.17,259.52,3103.0,246.6401,247.0684,246.6401,246.9732,3103.0
2020-12-03 14:10:00,259.37,259.44,259.04,259.08,2657.0,246.8305,246.8971,246.5164,246.5545,2657.0
2020-12-03 14:20:00,259.01,259.01,258.48,258.72,3187.0,246.4879,246.4879,245.9835,246.2119,3187.0
2020-12-03 14:30:00,258.67,259.12,258.67,259.03,3698.0,246.1643,246.5926,246.1643,246.5069,3698.0
2020-12-03 14:40:00,259.17,259.17,258.54,258.54,3152.0,246.6401,246.6401,246.0406,246.0406,3152.0
2020-12-03 14:50:00,258.61,258.91,258.55,258.76,4878.0,246.1072,246.3927,246.0501,246.25,4878.0
2020-12-03 15:00:00,258.75,259.04,258.5,258.5,5843.0,246.2404,246.5164,246.0025,246.0025,5843.0
2020-12-03 15:10:00,258.62,258.92,258.41,258.92,5851.0,246.1167,246.4022,245.9169,246.4022,5851.0
2020-12-03 15:20:00,258.95,259.17,258.56,258.56,6600.0,246.4308,246.6401,246.0596,246.0596,6600.0
2020-12-03 15:30:00,258.56,258.72,258.3,258.36,7646.0,246.0596,246.2119,245.8122,245.8693,7646.0
2020-12-03 15:40:00,258.4,258.4,257.49,258.28,8803.0,245.9074,245.9074,245.0414,245.7932,8803.0
2020-12-03 15:50:00,258.14,258.2,257.04,257.66,24447.0,245.6599,245.717,244.6131,245.2031,24447.0
2020-12-04 09:30:00,258.0,260.54,257.87,260.31,12527.0,245.5267,247.9439,245.403,247.725,12527.0
2020-12-04 09:40:00,260.58,260.8,260.03,260.06,3400.0,247.982,248.1913,247.4586,247.4871,3400.0
2020-12-04 09:50:00,259.95,260.76,259.66,260.22,3415.0,247.3824,248.1533,247.1065,247.6394,3415.0
2020-12-04 10:00:00,260.56,260.79,259.84,260.78,2800.0,247.9629,248.1818,247.2778,248.1723,2800.0
2020-12-04 10:10:00,260.57,261.4,260.1,261.39,10407.0,247.9725,248.7623,247.5252,248.7528,10407.0
2020-12-04 10:20:00,261.54,261.54,260.3,260.44,3178.0,248.8956,248.8956,247.7155,247.8487,3178.0
2020-12-04 10:30:00,260.45,261.73,260.45,261.16,34886.0,247.8583,249.0764,247.8583,248.5339,34886.0
2020-12-04 10:40:00,261.06,261.07,260.53,260.87,4200.0,248.4388,248.4483,247.9344,248.258,4200.0
2020-12-04 10:50:00,260.86,260.87,260.32,260.63,3980.0,248.2484,248.258,247.7345,248.0296,3980.0
2020-12-04 11:00:00,260.68,261.05,260.21,261.05,5271.0,248.0771,248.4293,247.6299,248.4293,5271.0
2020-12-04 11:10:00,261.09,261.19,260.75,260.91,7927.0,248.4673,248.5625,248.1438,248.296,7927.0
2020-12-04 11:20:00,260.94,261.65,260.84,261.6,5112.0,248.3246,249.0002,248.2294,248.9527,5112.0
2020-12-04 11:30:00,261.61,262.53,261.61,262.43,10043.0,248.9622,249.8377,248.9622,249.7425,10043.0
2020-12-04 11:40:00,262.55,262.86,262.33,262.49,4320.0,249.8567,250.1517,249.6474,249.7996,4320.0
2020-12-04 11:50:00,262.6,262.72,262.43,262.53,4950.0,249.9043,250.0185,249.7425,249.8377,4950.0
2020-12-04 12:00:00,262.57,262.58,262.23,262.31,3914.0,249.8758,249.8853,249.5522,249.6283,3914.0
2020-12-04 12:10:00,262.21,262.21,261.78,262.14,3057.0,249.5332,249.5332,249.124,249.4666,3057.0
2020-12-04 12:20:00,262.19,262.35,262.13,262.18,4390.0,249.5141,249.6664,249.457,249.5046,4390.0
2020-12-04 12:30:00,262.02,262.33,262.01,262.23,6266.0,249.3524,249.6474,249.3428,249.5522,6266.0
2020-12-04 12:40:00,262.3,262.83,262.23,262.61,6483.0,249.6188,250.1232,249.5522,249.9138,6483.0
2020-12-04 12:50:00,262.61,262.87,262.52,262.76,5118.0,249.9138,250.1613,249.8282,250.0566,5118.0
2020-12-04 13:00:00,262.81,262.83,262.14,262.15,2383.0,250.1042,250.1232,249.4666,249.4761,2383.0
2020-12-04 13:10:00,262.13,262.13,261.88,262.09,6081.0,249.457,249.457,249.2191,249.419,6081.0
2020-12-04 13:20:00,262.06,262.38,262.02,262.38,3670.0,249.3904,249.695,249.3524,249.695,3670.0
2020-12-04 13:30:00,262.51,263.06,262.5,263.06,32682.0,249.8187,250.3421,249.8092,250.3421,32682.0
2020-12-04 13:40:00,262.98,263.1,262.47,262.63,5553.0,250.2659,250.3801,249.7806,249.9329,5553.0
2020-12-04 13:50:00,262.53,263.07,262.35,263.06,14055.0,249.8377,250.3516,249.6664,250.3421,14055.0
2020-12-04 14:00:00,262.98,263.09,262.67,262.67,6158.0,250.2659,250.3706,249.9709,249.9709,6158.0
2020-12-04 14:10:00,262.5,262.86,262.35,262.8,5214.0,249.8092,250.1517,249.6664,250.0946,5214.0
2020-12-04 14:20:00,262.76,262.97,262.37,262.46,6591.0,250.0566,250.2564,249.6854,249.7711,6591.0
2020-12-04 14:30:00,262.68,263.4,262.62,263.4,9036.0,249.9804,250.6656,249.9233,250.6656,9036.0
2020-12-04 14:40:00,263.35,263.66,263.25,263.34,9264.0,250.6181,250.9131,250.5229,250.6085,9264.0
2020-12-04 14:50:00,263.35,263.42,262.98,263.09,6128.0,250.6181,250.6847,250.2659,250.3706,6128.0
2020-12-04 15:00:00,263.13,263.38,263.05,263.25,7047.0,250.4087,250.6466,250.3326,250.5229,7047.0
2020-12-04 15:10:00,263.35,263.62,263.21,263.21,8332.0,250.6181,250.875,250.4848,250.4848,8332.0
2020-12-04 15:20:00,263.17,263.55,263.06,263.33,11552.0,250.4468,250.8084,250.3421,250.599,11552.0
2020-12-04 15:30:00,263.37,263.5,262.81,262.9,13716.0,250.6371,250.7608,250.1042,250.1898,13716.0
2020-12-04 15:40:00,262.9,263.6,262.86,263.11,20808.0,250.1898,250.856,250.1517,250.3897,20808.0
2020-12-04 15:50:00,263.47,264.17,263.35,263.7,55435.0,250.7323,251.3984,250.6181,250.9511,55435.0
2020-12-07 09:30:00,265.23,265.23,263.7,264.04,22951.0,252.4072,252.4072,250.9511,251.2747,22951.0
2020-12-07 09:40:00,264.03,264.03,262.81,263.87,6877.0,251.2652,251.2652,250.1042,251.1129,6877.0
2020-12-07 09:50:00,263.72,265.13,263.66,265.06,8934.0,250.9702,252.312,250.9131,252.2454,8934.0
2020-12-07 10:00:00,264.83,266.54,264.66,266.09,9288.0,252.0265,253.6538,251.8647,253.2256,9288.0
2020-12-07 10:10:00,266.23,266.78,265.99,266.29,18018.0,253.3588,253.8822,253.1304,253.4159,18018.0
2020-12-07 10:20:00,266.47,266.56,265.92,265.92,7640.0,253.5872,253.6729,253.0638,253.0638,7640.0
2020-12-07 10:30:00,265.85,266.15,265.69,265.98,4794.0,252.9972,253.2827,252.8449,253.1209,4794.0
2020-12-07 10:40:00,266.08,266.68,265.82,266.61,24015.0,253.2161,253.7871,252.9686,253.7204,24015.0
2020-12-07 10:50:00,266.61,267.08,266.39,266.7,12111.0,253.7204,254.1677,253.5111,253.8061,12111.0
2020-12-07 11:00:00,266.75,267.8,266.54,267.65,6045.0,253.8537,254.8529,253.6538,254.7102,6045.0
2020-12-07 11:10:00,267.49,267.52,267.1,267.19,4699.0,254.5579,254.5865,254.1868,254.2724,4699.0
2020-12-07 11:20:00,266.91,267.29,266.58,266.64,4500.0,254.0059,254.3676,253.6919,253.749,4500.0
2020-12-07 11:30:00,266.59,266.59,265.69,266.15,5502.0,253.7014,253.7014,252.8449,253.2827,5502.0
2020-12-07 11:40:00,266.13,266.54,266.07,266.43,3621.0,253.2637,253.6538,253.2066,253.5492,3621.0
2020-12-07 11:50:00,266.51,267.4,266.51,267.35,6580.0,253.6253,254.4723,253.6253,254.4247,6580.0
2020-12-07 12:00:00,267.4,267.48,267.01,267.01,8800.0,254.4723,254.5484,254.1011,254.1011,8800.0
2020-12-07 12:10:00,267.07,267.56,267.07,267.46,17053.0,254.1582,254.6245,254.1582,254.5294,17053.0
2020-12-07 12:20:00,267.45,267.93,267.32,267.88,5536.0,254.5198,254.9766,254.3961,254.929,5536.0
2020-12-07 12:30:00,267.75,267.78,267.39,267.53,11343.0,254.8053,254.8339,254.4627,254.596,11343.0
2020-12-07 12:40:00,267.54,267.57,267.23,267.24,3967.0,254.6055,254.634,254.3105,254.32,3967.0
2020-12-07 12:50:00,267.24,267.24,267.03,267.11,7929.0,254.32,254.32,254.1201,254.1963,7929.0
2020-12-07 13:00:00,266.98,267.21,266.65,266.75,3900.0,254.0726,254.2914,253.7585,253.8537,3900.0
2020-12-07 13:10:00,266.64,266.86,266.55,266.63,2900.0,253.749,253.9584,253.6633,253.7395,2900.0
2020-12-07 13:20:00,266.82,267.12,266.82,267.08,2125.0,253.9203,254.2058,253.9203,254.1677,2125.0
2020-12-07 13:30:00,267.08,267.19,266.63,266.98,2866.0,254.1677,254.2724,253.7395,254.0726,2866.0
2020-12-07 13:40:00,266.92,266.92,266.47,266.65,2110.0,254.0155,254.0155,253.5872,253.7585,2110.0
2020-12-07 13:50:00,266.72,267.19,266.72,266.88,3000.0,253.8251,254.2724,253.8251,253.9774,3000.0
2020-12-07 14:00:00,266.87,267.22,266.79,266.94,7500.0,253.9679,254.301,253.8917,254.0345,7500.0
2020-12-07 14:10:00,266.88,267.23,266.85,267.21,9926.0,253.9774,254.3105,253.9488,254.2914,9926.0
2020-12-07 14:20:00,267.1,267.1,266.52,266.59,4148.0,254.1868,254.1868,253.6348,253.7014,4148.0
2020-12-07 14:30:00,266.68,266.84,266.4,266.46,2800.0,253.7871,253.9393,253.5206,253.5777,2800.0
2020-12-07 14:40:00,266.4,266.75,266.16,266.55,5800.0,253.5206,253.8537,253.2922,253.6633,5800.0
2020-12-07 14:50:00,266.67,266.67,266.2,266.21,2200.0,253.7775,253.7775,253.3303,253.3398,2200.0
2020-12-07 15:00:00,266.29,266.68,266.2,266.52,3324.0,253.4159,253.7871,253.3303,253.6348,3324.0
2020-12-07 15:10:00,266.55,266.58,266.24,266.26,2747.0,253.6633,253.6919,253.3683,253.3874,2747.0
2020-12-07 15:20:00,266.26,266.5,266.22,266.31,3634.0,253.3874,253.6158,253.3493,253.435,3634.0
2020-12-07 15:30:00,266.24,266.37,266.14,266.16,6919.0,253.3683,253.4921,253.2732,253.2922,6919.0
2020-12-07 15:40:00,266.14,266.14,265.51,265.74,11394.0,253.2732,253.2732,252.6736,252.8925,11394.0
2020-12-07 15:50:00,265.74,266.98,265.7,266.71,39216.0,252.8925,254.0726,252.8544,253.8156,39216.0
2020-12-08 09:30:00,267.08,267.65,266.34,266.62,31171.0,254.1677,254.7102,253.4635,253.73,31171.0
2020-12-08 09:40:00,266.69,267.24,266.52,266.96,5000.0,253.7966,254.32,253.6348,254.0535,5000.0
2020-12-08 09:50:00,266.96,267.26,266.18,266.86,5082.0,254.0535,254.339,253.3112,253.9584,5082.0
2020-12-08 10:00:00,266.94,267.38,266.93,267.24,9908.0,254.0345,254.4532,254.025,254.32,9908.0
2020-12-08 10:10:00,267.46,267.99,266.76,266.8,4490.0,254.5294,255.0337,253.8632,253.9013,4490.0
2020-12-08 10:20:00,266.96,267.05,265.73,266.02,22767.0,254.0535,254.1392,252.883,253.159,22767.0
2020-12-08 10:30:00,266.1,267.18,266.1,266.78,10082.0,253.2351,254.2629,253.2351,253.8822,10082.0
2020-12-08 10:40:00,266.7,267.14,266.12,267.14,11837.0,253.8061,254.2248,253.2541,254.2248,11837.0
2020-12-08 10:50:00,267.09,267.6,267.07,267.57,7700.0,254.1772,254.6626,254.1582,254.634,7700.0
2020-12-08 11:00:00,267.42,267.77,267.22,267.22,2322.0,254.4913,254.8244,254.301,254.301,2322.0
2020-12-08 11:10:00,267.06,267.06,265.17,265.17,7198.0,254.1487,254.1487,252.3501,252.3501,7198.0
2020-12-08 11:20:00,265.26,265.52,264.69,265.16,3969.0,252.4357,252.6831,251.8933,252.3406,3969.0
2020-12-08 11:30:00,265.07,265.67,265.0,265.58,3266.0,252.2549,252.8259,252.1883,252.7402,3266.0
2020-12-08 11:40:00,265.56,265.86,265.36,265.36,3700.0,252.7212,253.0067,252.5309,252.5309,3700.0
2020-12-08 11:50:00,265.57,266.04,265.57,265.77,3627.0,252.7307,253.178,252.7307,252.9211,3627.0
2020-12-08 12:00:00,265.92,266.34,265.92,266.06,1578.0,253.0638,253.4635,253.0638,253.197,1578.0
2020-12-08 12:10:00,266.03,266.18,265.67,266.12,3500.0,253.1685,253.3112,252.8259,253.2541,3500.0
2020-12-08 12:20:00,265.97,266.28,265.84,266.19,5904.0,253.1114,253.4064,252.9877,253.3208,5904.0
2020-12-08 12:30:00,266.41,266.84,266.27,266.84,5340.0,253.5301,253.9393,253.3969,253.9393,5340.0
2020-12-08 12:40:00,266.85,266.96,266.44,266.88,18827.0,253.9488,254.0535,253.5587,253.9774,18827.0
2020-12-08 12:50:00,266.86,267.12,266.63,266.77,5270.0,253.9584,254.2058,253.7395,253.8727,5270.0
2020-12-08 13:00:00,266.77,267.04,266.64,267.04,15320.0,253.8727,254.1297,253.749,254.1297,15320.0
2020-12-08 13:10:00,266.93,267.0,266.34,266.34,3184.0,254.025,254.0916,253.4635,253.4635,3184.0
2020-12-08 13:20:00,266.29,266.55,266.14,266.5,3984.0,253.4159,253.6633,253.2732,253.6158,3984.0
2020-12-08 13:30:00,266.56,267.09,266.54,267.09,4471.0,253.6729,254.1772,253.6538,254.1772,4471.0
2020-12-08 13:40:00,267.13,267.42,266.97,267.32,7923.0,254.2153,254.4913,254.063,254.3961,7923.0
2020-12-08 13:50:00,267.33,267.94,267.33,267.74,3224.0,254.4056,254.9861,254.4056,254.7958,3224.0
2020-12-08 14:00:00,267.91,268.14,267.9,268.0,1000.0,254.9576,255.1765,254.9481,255.0432,1000.0
2020-12-08 14:10:00,268.0,268.43,267.67,268.43,4537.0,255.0432,255.4525,254.7292,255.4525,4537.0
2020-12-08 14:20:00,268.57,268.74,268.44,268.67,2630.0,255.5857,255.7475,255.462,255.6809,2630.0
2020-12-08 14:30:00,268.6,268.66,267.97,268.0,2700.0,255.6142,255.6713,255.0147,255.0432,2700.0
2020-12-08 14:40:00,267.88,268.0,267.78,267.83,2749.0,254.929,255.0432,254.8339,254.8815,2749.0
2020-12-08 14:50:00,267.68,268.33,267.67,268.2,2767.0,254.7387,255.3573,254.7292,255.2336,2767.0
2020-12-08 15:00:00,268.28,268.38,268.14,268.31,2230.0,255.3097,255.4049,255.1765,255.3383,2230.0
2020-12-08 15:10:00,268.31,268.31,267.57,267.68,10190.0,255.3383,255.3383,254.634,254.7387,10190.0
2020-12-08 15:20:00,267.68,267.82,266.92,266.94,10074.0,254.7387,254.8719,254.0155,254.0345,10074.0
2020-12-08 15:30:00,267.03,267.03,266.56,266.69,11522.0,254.1201,254.1201,253.6729,253.7966,11522.0
2020-12-08 15:40:00,266.63,267.11,266.51,267.01,10476.0,253.7395,254.1963,253.6253,254.1011,10476.0
2020-12-08 15:50:00,266.93,267.63,266.81,266.83,33411.0,254.025,254.6911,253.9108,253.9298,33411.0
2020-12-09 09:30:00,266.61,267.15,264.43,266.25,32562.0,253.7204,254.2343,251.6458,253.3779,32562.0
2020-12-09 09:40:00,265.76,267.65,265.35,267.14,12925.0,252.9115,254.7102,252.5214,254.2248,12925.0
2020-12-09 09:50:00,267.38,268.89,266.76,268.89,9981.0,254.4532,255.8902,253.8632,255.8902,9981.0
2020-12-09 10:00:00,268.37,268.37,266.68,266.73,8740.0,255.3954,255.3954,253.7871,253.8346,8740.0
2020-12-09 10:10:00,266.91,266.91,265.31,266.68,7104.0,254.0059,254.0059,252.4833,253.7871,7104.0
2020-12-09 10:20:00,266.69,266.75,266.01,266.49,28775.0,253.7966,253.8537,253.1495,253.6063,28775.0
2020-12-09 10:30:00,266.27,266.59,265.46,265.73,9174.0,253.3969,253.7014,252.626,252.883,9174.0
2020-12-09 10:40:00,265.67,266.22,265.65,265.95,8081.0,252.8259,253.3493,252.8069,253.0924,8081.0
2020-12-09 10:50:00,266.37,266.46,265.95,266.07,7101.0,253.4921,253.5777,253.0924,253.2066,7101.0
2020-12-09 11:00:00,266.0,266.1,265.29,265.67,6800.0,253.1399,253.2351,252.4643,252.8259,6800.0
2020-12-09 11:10:00,265.74,265.74,265.08,265.18,6533.0,252.8925,252.8925,252.2644,252.3596,6533.0
2020-12-09 11:20:00,265.13,265.51,264.82,265.39,4370.0,252.312,252.6736,252.017,252.5594,4370.0
2020-12-09 11:30:00,265.18,265.32,264.66,265.32,7022.0,252.3596,252.4928,251.8647,252.4928,7022.0
2020-12-09 11:40:00,265.23,265.23,264.14,264.39,4700.0,252.4072,252.4072,251.3699,251.6078,4700.0
2020-12-09 11:50:00,264.19,264.93,264.19,264.76,5808.0,251.4174,252.1217,251.4174,251.9599,5808.0
2020-12-09 12:00:00,264.87,264.91,263.77,264.0,6592.0,252.0646,252.1026,251.0178,251.2366,6592.0
2020-12-09 12:10:00,263.74,263.95,262.25,262.25,14236.0,250.9892,251.189,249.5712,249.5712,14236.0
2020-12-09 12:20:00,262.37,262.56,262.09,262.44,7013.0,249.6854,249.8663,249.419,249.7521,7013.0
2020-12-09 12:30:00,262.49,262.49,261.19,261.4,8457.0,249.7996,249.7996,248.5625,248.7623,8457.0
2020-12-09 12:40:00,261.4,261.4,259.76,260.18,12243.0,248.7623,248.7623,247.2016,247.6013,12243.0
2020-12-09 12:50:00,259.8,261.0,259.8,260.78,5960.0,247.2397,248.3817,247.2397,248.1723,5960.0
2020-12-09 13:00:00,260.71,261.52,260.42,261.37,7285.0,248.1057,248.8765,247.8297,248.7338,7285.0
2020-12-09 13:10:00,261.24,261.52,260.81,261.02,4000.0,248.6101,248.8765,248.2009,248.4007,4000.0
2020-12-09 13:20:00,260.78,260.86,259.84,260.04,4613.0,248.1723,248.2484,247.2778,247.4681,4613.0
2020-12-09 13:30:00,259.89,260.02,259.14,259.4,10315.0,247.3253,247.449,246.6116,246.859,10315.0
2020-12-09 13:40:00,259.42,259.45,258.21,259.25,16197.0,246.8781,246.9066,245.7266,246.7163,16197.0
2020-12-09 13:50:00,259.07,259.07,257.6,257.66,8137.0,246.545,246.545,245.146,245.2031,8137.0
2020-12-09 14:00:00,257.61,258.35,257.37,258.21,14141.0,245.1556,245.8598,244.9272,245.7266,14141.0
2020-12-09 14:10:00,258.32,258.88,258.21,258.88,7880.0,245.8312,246.3642,245.7266,246.3642,7880.0
2020-12-09 14:20:00,258.97,259.66,258.64,259.57,9029.0,246.4498,247.1065,246.1358,247.0208,9029.0
2020-12-09 14:30:00,259.5,259.5,258.66,258.81,7420.0,246.9542,246.9542,246.1548,246.2975,7420.0
2020-12-09 14:40:00,259.03,259.04,257.9,258.34,21785.0,246.5069,246.5164,245.4315,245.8503,21785.0
2020-12-09 14:50:00,258.46,258.47,257.64,258.36,27730.0,245.9645,245.974,245.1841,245.8693,27730.0
2020-12-09 15:00:00,258.27,258.55,257.98,257.98,29991.0,245.7837,246.0501,245.5077,245.5077,29991.0
2020-12-09 15:10:00,258.1,258.3,256.16,256.41,37047.0,245.6219,245.8122,243.7757,244.0136,37047.0
2020-12-09 15:20:00,256.33,256.45,254.42,254.43,42101.0,243.9374,244.0516,242.1198,242.1293,42101.0
2020-12-09 15:30:00,254.36,255.45,253.84,255.26,49868.0,242.0627,243.1,241.5678,242.9192,49868.0
2020-12-09 15:40:00,255.4,256.83,255.24,256.21,21693.0,243.0524,244.4133,242.9001,243.8232,21693.0
2020-12-09 15:50:00,256.16,256.84,255.7,256.19,96296.0,243.7757,244.4228,243.3379,243.8042,96296.0
2020-12-10 09:30:00,255.15,255.78,253.59,255.53,20541.0,242.8145,243.414,241.3299,243.1761,20541.0
2020-12-10 09:40:00,255.98,258.25,255.77,258.04,10583.0,243.6044,245.7646,243.4045,245.5648,10583.0
2020-12-10 09:50:00,258.12,259.12,257.14,257.86,8748.0,245.6409,246.5926,244.7083,245.3935,8748.0
2020-12-10 10:00:00,257.61,259.1,257.26,258.69,10012.0,245.1556,246.5735,244.8225,246.1833,10012.0
2020-12-10 10:10:00,258.96,259.12,257.72,257.72,4157.0,246.4403,246.5926,245.2602,245.2602,4157.0
2020-12-10 10:20:00,258.07,258.89,257.93,258.46,5961.0,245.5933,246.3737,245.4601,245.9645,5961.0
2020-12-10 10:30:00,258.23,258.37,257.27,257.9,25150.0,245.7456,245.8788,244.832,245.4315,25150.0
2020-12-10 10:40:00,257.64,257.87,256.91,257.31,5509.0,245.1841,245.403,244.4894,244.8701,5509.0
2020-12-10 10:50:00,257.27,257.74,256.7,257.1,5485.0,244.832,245.2793,244.2896,244.6702,5485.0
2020-12-10 11:00:00,256.94,257.44,256.77,256.97,3946.0,244.518,244.9938,244.3562,244.5465,3946.0
2020-12-10 11:10:00,256.93,257.39,256.29,257.26,7726.0,244.5084,244.9462,243.8994,244.8225,7726.0
2020-12-10 11:20:00,257.31,257.52,256.92,256.95,4536.0,244.8701,245.0699,244.4989,244.5275,4536.0
2020-12-10 11:30:00,256.99,257.06,256.6,256.65,5134.0,244.5655,244.6322,244.1944,244.242,5134.0
2020-12-10 11:40:00,256.5,256.89,256.5,256.7,7367.0,244.0992,244.4704,244.0992,244.2896,7367.0
2020-12-10 11:50:00,256.68,256.68,255.77,256.11,7838.0,244.2705,244.2705,243.4045,243.7281,7838.0
2020-12-10 12:00:00,255.73,256.97,255.73,256.97,6766.0,243.3665,244.5465,243.3665,244.5465,6766.0
2020-12-10 12:10:00,256.85,257.26,256.74,256.84,5125.0,244.4323,244.8225,244.3276,244.4228,5125.0
2020-12-10 12:20:00,256.72,256.93,256.5,256.51,5930.0,244.3086,244.5084,244.0992,244.1087,5930.0
2020-12-10 12:30:00,256.43,256.91,256.21,256.21,4113.0,244.0326,244.4894,243.8232,243.8232,4113.0
2020-12-10 12:40:00,256.33,256.38,255.75,255.75,3916.0,243.9374,243.985,243.3855,243.3855,3916.0
2020-12-10 12:50:00,255.65,255.9,255.51,255.75,4800.0,243.2903,243.5282,243.1571,243.3855,4800.0
2020-12-10 13:00:00,255.75,256.34,255.75,256.16,2349.0,243.3855,243.947,243.3855,243.7757,2349.0
2020-12-10 13:10:00,256.14,256.34,256.01,256.19,3805.0,243.7566,243.947,243.6329,243.8042,3805.0
2020-12-10 13:20:00,256.19,256.32,255.77,255.84,12088.0,243.8042,243.9279,243.4045,243.4711,12088.0
2020-12-10 13:30:00,255.93,256.03,255.45,255.78,7327.0,243.5568,243.652,243.1,243.414,7327.0
2020-12-10 13:40:00,255.73,255.75,255.32,255.75,4830.0,243.3665,243.3855,242.9763,243.3855,4830.0
2020-12-10 13:50:00,255.62,255.81,255.4,255.43,5095.0,243.2618,243.4426,243.0524,243.081,5095.0
2020-12-10 14:00:00,255.63,255.78,255.41,255.51,5845.0,243.2713,243.414,243.0619,243.1571,5845.0
2020-12-10 14:10:00,255.54,255.6,254.8,254.92,6359.0,243.1856,243.2427,242.4814,242.5956,6359.0
2020-12-10 14:20:00,255.15,255.41,254.71,255.12,4305.0,242.8145,243.0619,242.3958,242.7859,4305.0
2020-12-10 14:30:00,255.01,255.53,255.0,255.25,7421.0,242.6813,243.1761,242.6717,242.9097,7421.0
2020-12-10 14:40:00,255.18,255.63,255.11,255.4,8201.0,242.843,243.2713,242.7764,243.0524,8201.0
2020-12-10 14:50:00,255.4,255.52,254.99,255.0,9171.0,243.0524,243.1666,242.6622,242.6717,9171.0
2020-12-10 15:00:00,255.18,255.56,255.09,255.09,6774.0,242.843,243.2047,242.7574,242.7574,6774.0
2020-12-10 15:10:00,255.28,255.86,255.23,255.68,8930.0,242.9382,243.4902,242.8906,243.3189,8930.0
2020-12-10 15:20:00,255.75,255.9,255.69,255.73,5784.0,243.3855,243.5282,243.3284,243.3665,5784.0
2020-12-10 15:30:00,255.79,256.99,255.71,256.87,10828.0,243.4236,244.5655,243.3474,244.4513,10828.0
2020-12-10 15:40:00,256.96,256.97,256.17,256.17,26138.0,244.537,244.5465,243.7852,243.7852,26138.0
2020-12-10 15:50:00,256.29,256.85,255.97,255.97,58586.0,243.8994,244.4323,243.5949,243.5949,58586.0
2020-12-11 09:30:00,253.6,254.81,252.58,254.56,18426.0,241.3394,242.4909,240.3687,242.253,18426.0
2020-12-11 09:40:00,254.73,254.78,253.44,254.42,7515.0,242.4148,242.4624,241.1872,242.1198,7515.0
2020-12-11 09:50:00,254.07,255.46,253.87,254.8,46060.0,241.7867,243.1095,241.5964,242.4814,46060.0
2020-12-11 10:00:00,254.73,255.33,254.07,254.62,123259.0,242.4148,242.9858,241.7867,242.3101,123259.0
2020-12-11 10:10:00,254.6,257.88,254.46,257.65,27334.0,242.2911,245.4125,242.1579,245.1936,27334.0
2020-12-11 10:20:00,257.53,257.62,256.39,256.52,12783.0,245.0794,245.1651,243.9945,244.1183,12783.0
2020-12-11 10:30:00,256.41,256.41,254.7,255.23,12335.0,244.0136,244.0136,242.3863,242.8906,12335.0
2020-12-11 10:40:00,254.97,255.38,254.13,254.34,24295.0,242.6432,243.0334,241.8438,242.0437,24295.0
2020-12-11 10:50:00,254.21,254.3,253.5,253.89,24540.0,241.9199,242.0056,241.2443,241.6154,24540.0
2020-12-11 11:00:00,254.17,254.55,253.67,253.76,14179.0,241.8819,242.2435,241.406,241.4917,14179.0
2020-12-11 11:10:00,253.53,253.87,253.42,253.63,5654.0,241.2728,241.5964,241.1681,241.368,5654.0
2020-12-11 11:20:00,253.52,253.52,252.91,253.14,6049.0,241.2633,241.2633,240.6828,240.9017,6049.0
2020-12-11 11:30:00,253.02,253.24,252.35,252.87,11514.0,240.7875,240.9968,240.1499,240.6447,11514.0
2020-12-11 11:40:00,252.53,253.12,252.26,253.12,4400.0,240.3212,240.8826,240.0642,240.8826,4400.0
2020-12-11 11:50:00,253.12,253.37,252.87,253.17,12188.0,240.8826,241.1206,240.6447,240.9302,12188.0
2020-12-11 12:00:00,253.34,253.97,253.34,253.96,17093.0,241.092,241.6915,241.092,241.682,17093.0
2020-12-11 12:10:00,253.74,253.74,253.13,253.23,5037.0,241.4727,241.4727,240.8922,240.9873,5037.0
2020-12-11 12:20:00,253.11,253.91,253.1,253.91,2540.0,240.8731,241.6344,240.8636,241.6344,2540.0
2020-12-11 12:30:00,254.07,254.13,253.6,253.89,9961.0,241.7867,241.8438,241.3394,241.6154,9961.0
2020-12-11 12:40:00,253.82,254.08,253.68,253.86,12091.0,241.5488,241.7962,241.4156,241.5869,12091.0
2020-12-11 12:50:00,253.93,254.85,253.87,254.55,13144.0,241.6535,242.529,241.5964,242.2435,13144.0
2020-12-11 13:00:00,254.54,254.65,254.2,254.59,43881.0,242.234,242.3387,241.9104,242.2816,43881.0
2020-12-11 13:10:00,254.76,255.23,254.51,254.7,63179.0,242.4433,242.8906,242.2054,242.3863,63179.0
2020-12-11 13:20:00,254.41,254.95,254.34,254.95,2620.0,242.1103,242.6242,242.0437,242.6242,2620.0
2020-12-11 13:30:00,255.27,256.33,255.22,256.19,7375.0,242.9287,243.9374,242.8811,243.8042,7375.0
2020-12-11 13:40:00,256.2,256.33,255.97,256.17,6067.0,243.8137,243.9374,243.5949,243.7852,6067.0
2020-12-11 13:50:00,256.22,256.86,256.22,256.34,6677.0,243.8328,244.4418,243.8328,243.947,6677.0
2020-12-11 14:00:00,256.41,256.54,255.95,256.54,7717.0,244.0136,244.1373,243.5758,244.1373,7717.0
2020-12-11 14:10:00,256.48,256.57,256.02,256.02,3673.0,244.0802,244.1658,243.6424,243.6424,3673.0
2020-12-11 14:20:00,256.1,256.27,255.81,256.08,2259.0,243.7186,243.8803,243.4426,243.6995,2259.0
2020-12-11 14:30:00,256.2,256.95,256.08,256.95,5493.0,243.8137,244.5275,243.6995,244.5275,5493.0
2020-12-11 14:40:00,256.72,257.36,256.7,257.17,9173.0,244.3086,244.9176,244.2896,244.7368,9173.0
2020-12-11 14:50:00,257.03,257.26,256.48,256.7,9600.0,244.6036,244.8225,244.0802,244.2896,9600.0
2020-12-11 15:00:00,256.68,256.84,256.24,256.52,10226.0,244.2705,244.4228,243.8518,244.1183,10226.0
2020-12-11 15:10:00,256.48,257.15,256.38,256.89,31342.0,244.0802,244.7178,243.985,244.4704,31342.0
2020-12-11 15:20:00,256.95,257.08,256.72,256.72,6900.0,244.5275,244.6512,244.3086,244.3086,6900.0
2020-12-11 15:30:00,256.83,257.19,256.78,257.1,15931.0,244.4133,244.7559,244.3657,244.6702,15931.0
2020-12-11 15:40:00,257.11,257.55,256.46,256.89,18007.0,244.6797,245.0985,244.0612,244.4704,18007.0
2020-12-11 15:50:00,256.78,257.64,256.74,257.64,45323.0,244.3657,245.1841,244.3276,245.1841,45323.0
2020-12-14 09:30:00,257.47,263.61,257.47,263.57,31227.0,245.0223,250.8655,245.0223,250.8274,31227.0
2020-12-14 09:40:00,263.29,263.67,261.55,261.74,17157.0,250.561,250.9226,248.9051,249.0859,17157.0
2020-12-14 09:50:00,261.88,262.82,261.86,262.82,7600.0,249.2191,250.1137,249.2001,250.1137,7600.0
2020-12-14 10:00:00,263.09,263.87,262.55,262.55,13268.0,250.3706,251.1129,249.8567,249.8567,13268.0
2020-12-14 10:10:00,262.48,262.48,261.32,261.54,4504.0,249.7901,249.7901,248.6862,248.8956,4504.0
2020-12-14 10:20:00,261.21,261.81,261.14,261.26,7911.0,248.5815,249.1525,248.5149,248.6291,7911.0
2020-12-14 10:30:00,261.3,261.39,260.43,260.75,20788.0,248.6672,248.7528,247.8392,248.1438,20788.0
2020-12-14 10:40:00,260.91,261.32,260.71,260.9,4158.0,248.296,248.6862,248.1057,248.2865,4158.0
2020-12-14 10:50:00,260.83,260.94,260.21,260.27,3358.0,248.2199,248.3246,247.6299,247.687,3358.0
2020-12-14 11:00:00,260.03,260.81,259.89,260.45,3993.0,247.4586,248.2009,247.3253,247.8583,3993.0
2020-12-14 11:10:00,260.55,261.17,260.45,260.94,11013.0,247.9534,248.5435,247.8583,248.3246,11013.0
2020-12-14 11:20:00,260.76,260.76,260.2,260.25,8287.0,248.1533,248.1533,247.6203,247.6679,8287.0
2020-12-14 11:30:00,260.3,260.41,259.84,259.84,3447.0,247.7155,247.8202,247.2778,247.2778,3447.0
2020-12-14 11:40:00,260.13,260.5,259.99,260.21,5024.0,247.5537,247.9058,247.4205,247.6299,5024.0
2020-12-14 11:50:00,260.08,260.37,259.81,260.03,23827.0,247.5061,247.7821,247.2492,247.4586,23827.0
2020-12-14 12:00:00,260.11,260.21,259.48,259.67,23374.0,247.5347,247.6299,246.9352,247.116,23374.0
2020-12-14 12:10:00,259.77,260.12,259.64,259.68,8326.0,247.2111,247.5442,247.0874,247.1255,8326.0
2020-12-14 12:20:00,259.78,260.18,259.53,259.68,10209.0,247.2207,247.6013,246.9827,247.1255,10209.0
2020-12-14 12:30:00,259.66,259.97,259.48,259.56,15749.0,247.1065,247.4015,246.9352,247.0113,15749.0
2020-12-14 12:40:00,259.53,259.81,259.48,259.76,14885.0,246.9827,247.2492,246.9352,247.2016,14885.0
2020-12-14 12:50:00,259.67,259.8,259.17,259.33,29787.0,247.116,247.2397,246.6401,246.7924,29787.0
2020-12-14 13:00:00,259.42,259.85,258.6,258.85,6788.0,246.8781,247.2873,246.0977,246.3356,6788.0
2020-12-14 13:10:00,258.77,258.77,258.34,258.72,14835.0,246.2595,246.2595,245.8503,246.2119,14835.0
2020-12-14 13:20:00,258.59,258.91,258.48,258.52,6991.0,246.0882,246.3927,245.9835,246.0216,6991.0
2020-12-14 13:30:00,258.52,259.2,258.52,259.01,5323.0,246.0216,246.6687,246.0216,246.4879,5323.0
2020-12-14 13:40:00,259.2,259.79,259.15,259.67,17367.0,246.6687,247.2302,246.6211,247.116,17367.0
2020-12-14 13:50:00,259.83,260.45,259.77,259.87,18692.0,247.2682,247.8583,247.2111,247.3063,18692.0
2020-12-14 14:00:00,259.99,260.48,259.69,260.48,12049.0,247.4205,247.8868,247.135,247.8868,12049.0
2020-12-14 14:10:00,260.4,260.73,260.08,260.47,4784.0,247.8107,248.1247,247.5061,247.8773,4784.0
2020-12-14 14:20:00,260.56,260.68,260.26,260.51,8270.0,247.9629,248.0771,247.6774,247.9154,8270.0
2020-12-14 14:30:00,260.31,260.33,259.74,259.9,3905.0,247.725,247.7441,247.1826,247.3349,3905.0
2020-12-14 14:40:00,259.76,260.12,259.76,260.01,14427.0,247.2016,247.5442,247.2016,247.4395,14427.0
2020-12-14 14:50:00,260.01,260.84,259.9,260.57,8654.0,247.4395,248.2294,247.3349,247.9725,8654.0
2020-12-14 15:00:00,260.56,260.98,260.48,260.97,14314.0,247.9629,248.3626,247.8868,248.3531,14314.0
2020-12-14 15:10:00,260.93,261.66,260.93,261.38,9107.0,248.3151,249.0098,248.3151,248.7433,9107.0
2020-12-14 15:20:00,261.41,261.56,261.15,261.2,10415.0,248.7718,248.9146,248.5244,248.572,10415.0
2020-12-14 15:30:00,261.13,261.19,259.74,260.12,11492.0,248.5054,248.5625,247.1826,247.5442,11492.0
2020-12-14 15:40:00,260.22,260.46,259.78,260.46,23185.0,247.6394,247.8678,247.2207,247.8678,23185.0
2020-12-14 15:50:00,260.24,261.32,259.8,260.13,73990.0,247.6584,248.6862,247.2397,247.5537,73990.0
2020-12-15 09:30:00,263.88,264.79,262.61,262.61,26411.0,251.1224,251.9884,249.9138,249.9138,26411.0
2020-12-15 09:40:00,262.3,263.17,262.21,263.17,4478.0,249.6188,250.4468,249.5332,250.4468,4478.0
2020-12-15 09:50:00,262.73,263.06,261.96,262.27,36226.0,250.028,250.3421,249.2953,249.5903,36226.0
2020-12-15 10:00:00,262.1,262.85,261.52,262.4,8097.0,249.4285,250.1422,248.8765,249.714,8097.0
2020-12-15 10:10:00,262.34,262.68,261.41,262.68,3950.0,249.6569,249.9804,248.7718,249.9804,3950.0
2020-12-15 10:20:00,262.29,262.71,261.56,261.65,2929.0,249.6093,250.009,248.9146,249.0002,2929.0
2020-12-15 10:30:00,261.79,262.28,260.95,261.18,3550.0,249.1335,249.5998,248.3341,248.553,3550.0
2020-12-15 10:40:00,261.0,262.22,260.79,262.11,4595.0,248.3817,249.5427,248.1818,249.438,4595.0
2020-12-15 10:50:00,262.15,262.65,261.79,261.79,10096.0,249.4761,249.9519,249.1335,249.1335,10096.0
2020-12-15 11:00:00,261.79,261.79,260.52,260.89,2757.0,249.1335,249.1335,247.9249,248.277,2757.0
2020-12-15 11:10:00,260.96,261.19,260.7,260.95,1231.0,248.3436,248.5625,248.0962,248.3341,1231.0
2020-12-15 11:20:00,261.07,261.07,259.87,259.87,3004.0,248.4483,248.4483,247.3063,247.3063,3004.0
2020-12-15 11:30:00,260.49,260.88,260.49,260.88,1055.0,247.8963,248.2675,247.8963,248.2675,1055.0
2020-12-15 11:40:00,260.92,261.11,259.81,259.86,3840.0,248.3055,248.4864,247.2492,247.2968,3840.0
2020-12-15 11:50:00,259.83,259.99,259.59,259.99,3601.0,247.2682,247.4205,247.0398,247.4205,3601.0
2020-12-15 12:00:00,260.35,260.97,260.29,260.58,3816.0,247.7631,248.3531,247.706,247.982,3816.0
2020-12-15 12:10:00,260.84,260.96,260.36,260.6,2400.0,248.2294,248.3436,247.7726,248.001,2400.0
2020-12-15 12:20:00,260.65,260.83,260.48,260.76,2985.0,248.0486,248.2199,247.8868,248.1533,2985.0
2020-12-15 12:30:00,260.84,260.92,260.51,260.9,3900.0,248.2294,248.3055,247.9154,248.2865,3900.0
2020-12-15 12:40:00,260.79,260.97,260.65,260.69,2400.0,248.1818,248.3531,248.0486,248.0867,2400.0
2020-12-15 12:50:00,260.54,260.64,260.32,260.58,5665.0,247.9439,248.0391,247.7345,247.982,5665.0
2020-12-15 13:00:00,260.72,260.98,260.57,260.92,2800.0,248.1152,248.3626,247.9725,248.3055,2800.0
2020-12-15 13:10:00,260.92,260.92,260.6,260.71,2566.0,248.3055,248.3055,248.001,248.1057,2566.0
2020-12-15 13:20:00,260.65,260.65,259.96,259.97,2500.0,248.0486,248.0486,247.392,247.4015,2500.0
2020-12-15 13:30:00,260.07,260.52,260.07,260.5,2348.0,247.4966,247.9249,247.4966,247.9058,2348.0
2020-12-15 13:40:00,260.72,260.99,260.71,260.93,4044.0,248.1152,248.3722,248.1057,248.3151,4044.0
2020-12-15 13:50:00,260.92,260.94,260.68,260.75,2903.0,248.3055,248.3246,248.0771,248.1438,2903.0
2020-12-15 14:00:00,260.62,260.94,260.22,260.49,3928.0,248.02,248.3246,247.6394,247.8963,3928.0
2020-12-15 14:10:00,260.31,261.03,260.31,260.73,7624.0,247.725,248.4102,247.725,248.1247,7624.0
2020-12-15 14:20:00,260.91,260.99,260.04,260.32,5887.0,248.296,248.3722,247.4681,247.7345,5887.0
2020-12-15 14:30:00,260.4,260.52,259.83,259.89,2818.0,247.8107,247.9249,247.2682,247.3253,2818.0
2020-12-15 14:40:00,260.04,260.45,259.88,260.42,8946.0,247.4681,247.8583,247.3158,247.8297,8946.0
2020-12-15 14:50:00,260.38,261.05,260.25,261.0,10834.0,247.7916,248.4293,247.6679,248.3817,10834.0
2020-12-15 15:00:00,260.85,261.16,260.66,260.97,5520.0,248.2389,248.5339,248.0581,248.3531,5520.0
2020-12-15 15:10:00,260.9,260.9,260.37,260.47,6362.0,248.2865,248.2865,247.7821,247.8773,6362.0
2020-12-15 15:20:00,260.47,260.76,260.25,260.42,5145.0,247.8773,248.1533,247.6679,247.8297,5145.0
2020-12-15 15:30:00,260.26,260.72,260.25,260.69,9323.0,247.6774,248.1152,247.6679,248.0867,9323.0
2020-12-15 15:40:00,260.62,260.83,260.48,260.55,7202.0,248.02,248.2199,247.8868,247.9534,7202.0
2020-12-15 15:50:00,260.43,261.1,259.98,261.09,72299.0,247.8392,248.4768,247.411,248.4673,72299.0
2020-12-16 09:30:00,261.37,261.51,258.22,258.63,12325.0,248.7338,248.867,245.7361,246.1263,12325.0
2020-12-16 09:40:00,258.65,259.47,258.29,258.96,11077.0,246.1453,246.9256,245.8027,246.4403,11077.0
2020-12-16 09:50:00,258.67,259.04,257.75,258.29,15633.0,246.1643,246.5164,245.2888,245.8027,15633.0
2020-12-16 10:00:00,258.29,258.55,257.86,258.43,6142.0,245.8027,246.0501,245.3935,245.9359,6142.0
2020-12-16 10:10:00,258.12,259.29,258.0,259.29,12094.0,245.6409,246.7543,245.5267,246.7543,12094.0
2020-12-16 10:20:00,259.1,259.98,258.73,259.84,7115.0,246.5735,247.411,246.2214,247.2778,7115.0
2020-12-16 10:30:00,260.02,260.25,259.73,259.87,5100.0,247.449,247.6679,247.1731,247.3063,5100.0
2020-12-16 10:40:00,259.87,260.51,259.87,260.21,2600.0,247.3063,247.9154,247.3063,247.6299,2600.0
2020-12-16 10:50:00,260.3,260.92,260.14,260.14,5904.0,247.7155,248.3055,247.5632,247.5632,5904.0
2020-12-16 11:00:00,260.02,260.54,259.86,260.13,8191.0,247.449,247.9439,247.2968,247.5537,8191.0
2020-12-16 11:10:00,260.16,260.61,260.15,260.6,3106.0,247.5823,248.0105,247.5728,248.001,3106.0
2020-12-16 11:20:00,260.59,260.66,260.05,260.29,5767.0,247.9915,248.0581,247.4776,247.706,5767.0
2020-12-16 11:30:00,260.44,260.56,260.16,260.16,3800.0,247.8487,247.9629,247.5823,247.5823,3800.0
2020-12-16 11:40:00,260.23,260.25,259.85,260.25,3927.0,247.6489,247.6679,247.2873,247.6679,3927.0
2020-12-16 11:50:00,259.99,260.39,259.87,260.01,4680.0,247.4205,247.8012,247.3063,247.4395,4680.0
2020-12-16 12:00:00,260.06,260.06,259.63,259.63,1000.0,247.4871,247.4871,247.0779,247.0779,1000.0
2020-12-16 12:10:00,259.67,259.74,259.41,259.54,4373.0,247.116,247.1826,246.8685,246.9923,4373.0
2020-12-16 12:20:00,259.51,259.54,258.69,259.19,5475.0,246.9637,246.9923,246.1833,246.6592,5475.0
2020-12-16 12:30:00,259.17,259.24,258.72,258.92,4387.0,246.6401,246.7068,246.2119,246.4022,4387.0
2020-12-16 12:40:00,258.94,259.39,258.79,258.99,6800.0,246.4213,246.8495,246.2785,246.4688,6800.0
2020-12-16 12:50:00,258.99,259.66,258.79,259.66,4055.0,246.4688,247.1065,246.2785,247.1065,4055.0
2020-12-16 13:00:00,259.64,259.7,258.89,259.06,4944.0,247.0874,247.1445,246.3737,246.5355,4944.0
2020-12-16 13:10:00,259.06,259.33,258.97,259.12,6729.0,246.5355,246.7924,246.4498,246.5926,6729.0
2020-12-16 13:20:00,259.34,259.69,259.2,259.3,4765.0,246.8019,247.135,246.6687,246.7639,4765.0
2020-12-16 13:30:00,259.37,259.66,259.36,259.66,3204.0,246.8305,247.1065,246.821,247.1065,3204.0
2020-12-16 13:40:00,259.62,259.77,259.52,259.57,3233.0,247.0684,247.2111,246.9732,247.0208,3233.0
2020-12-16 13:50:00,259.6,259.75,259.5,259.6,1894.0,247.0494,247.1921,246.9542,247.0494,1894.0
2020-12-16 14:00:00,259.58,259.75,258.9,258.99,8164.0,247.0303,247.1921,246.3832,246.4688,8164.0
2020-12-16 14:10:00,259.0,259.18,258.91,258.91,2443.0,246.4784,246.6497,246.3927,246.3927,2443.0
2020-12-16 14:20:00,258.82,259.13,258.82,258.87,2510.0,246.3071,246.6021,246.3071,246.3546,2510.0
2020-12-16 14:30:00,258.92,260.03,258.86,259.93,6210.0,246.4022,247.4586,246.3451,247.3634,6210.0
2020-12-16 14:40:00,259.91,260.03,259.71,259.86,7252.0,247.3444,247.4586,247.154,247.2968,7252.0
2020-12-16 14:50:00,259.78,259.9,259.41,259.64,6188.0,247.2207,247.3349,246.8685,247.0874,6188.0
2020-12-16 15:00:00,259.62,259.71,259.42,259.59,3830.0,247.0684,247.154,246.8781,247.0398,3830.0
2020-12-16 15:10:00,259.59,260.34,259.58,260.22,10719.0,247.0398,247.7536,247.0303,247.6394,10719.0
2020-12-16 15:20:00,260.1,260.48,260.05,260.28,8453.0,247.5252,247.8868,247.4776,247.6965,8453.0
2020-12-16 15:30:00,260.32,260.9,260.26,260.6,8371.0,247.7345,248.2865,247.6774,248.001,8371.0
2020-12-16 15:40:00,260.73,260.9,260.45,260.9,7861.0,248.1247,248.2865,247.8583,248.2865,7861.0
2020-12-16 15:50:00,260.86,260.87,260.01,260.55,32515.0,248.2484,248.258,247.4395,247.9534,32515.0
2020-12-17 09:30:00,262.88,262.88,260.6,260.98,14208.0,250.1708,250.1708,248.001,248.3626,14208.0
2020-12-17 09:40:00,260.75,261.96,260.42,261.95,8171.0,248.1438,249.2953,247.8297,249.2857,8171.0
2020-12-17 09:50:00,262.05,262.54,261.05,261.58,10393.0,249.3809,249.8472,248.4293,248.9336,10393.0
2020-12-17 10:00:00,261.5,261.5,260.05,261.17,13834.0,248.8575,248.8575,247.4776,248.5435,13834.0
2020-12-17 10:10:00,261.04,262.46,260.71,262.25,9963.0,248.4197,249.7711,248.1057,249.5712,9963.0
2020-12-17 10:20:00,262.05,262.77,261.67,262.76,7400.0,249.3809,250.0661,249.0193,250.0566,7400.0
2020-12-17 10:30:00,262.66,263.35,262.23,262.29,6646.0,249.9614,250.6181,249.5522,249.6093,6646.0
2020-12-17 10:40:00,262.19,262.51,261.38,262.23,9783.0,249.5141,249.8187,248.7433,249.5522,9783.0
2020-12-17 10:50:00,262.25,262.45,261.48,261.65,7114.0,249.5712,249.7616,248.8385,249.0002,7114.0
2020-12-17 11:00:00,261.45,261.89,261.18,261.86,5100.0,248.8099,249.2286,248.553,249.2001,5100.0
2020-12-17 11:10:00,261.93,262.96,261.93,262.64,8345.0,249.2667,250.2469,249.2667,249.9424,8345.0
2020-12-17 11:20:00,262.53,262.75,262.39,262.39,4505.0,249.8377,250.0471,249.7045,249.7045,4505.0
2020-12-17 11:30:00,262.3,262.53,261.75,261.75,16501.0,249.6188,249.8377,249.0954,249.0954,16501.0
2020-12-17 11:40:00,261.87,261.95,261.15,261.29,10872.0,249.2096,249.2857,248.5244,248.6576,10872.0
2020-12-17 11:50:00,261.25,261.34,260.37,260.82,10942.0,248.6196,248.7052,247.7821,248.2104,10942.0
2020-12-17 12:00:00,261.25,261.25,260.13,260.25,10393.0,248.6196,248.6196,247.5537,247.6679,10393.0
2020-12-17 12:10:00,259.97,259.99,259.1,259.2,8723.0,247.4015,247.4205,246.5735,246.6687,8723.0
2020-12-17 12:20:00,259.21,259.71,259.11,259.71,8300.0,246.6782,247.154,246.583,247.154,8300.0
2020-12-17 12:30:00,259.6,259.8,259.33,259.71,5462.0,247.0494,247.2397,246.7924,247.154,5462.0
2020-12-17 12:40:00,259.64,260.27,259.63,260.06,7486.0,247.0874,247.687,247.0779,247.4871,7486.0
2020-12-17 12:50:00,260.12,260.12,259.67,260.09,5428.0,247.5442,247.5442,247.116,247.5157,5428.0
2020-12-17 13:00:00,259.98,260.21,259.65,259.69,4501.0,247.411,247.6299,247.0969,247.135,4501.0
2020-12-17 13:10:00,259.67,259.79,259.09,259.1,4027.0,247.116,247.2302,246.564,246.5735,4027.0
2020-12-17 13:20:00,259.17,259.4,258.72,258.9,5318.0,246.6401,246.859,246.2119,246.3832,5318.0
2020-12-17 13:30:00,258.92,258.98,258.36,258.56,8729.0,246.4022,246.4593,245.8693,246.0596,8729.0
2020-12-17 13:40:00,258.5,258.79,258.27,258.6,6262.0,246.0025,246.2785,245.7837,246.0977,6262.0
2020-12-17 13:50:00,258.49,258.7,258.2,258.2,13281.0,245.993,246.1929,245.717,245.717,13281.0
2020-12-17 14:00:00,258.15,258.49,258.02,258.34,3758.0,245.6695,245.993,245.5457,245.8503,3758.0
2020-12-17 14:10:00,258.39,258.54,258.31,258.35,5580.0,245.8979,246.0406,245.8217,245.8598,5580.0
2020-12-17 14:20:00,258.43,258.72,258.31,258.31,9637.0,245.9359,246.2119,245.8217,245.8217,9637.0
2020-12-17 14:30:00,258.3,258.51,257.98,258.03,3872.0,245.8122,246.0121,245.5077,245.5553,3872.0
2020-12-17 14:40:00,258.03,258.39,257.93,258.32,5433.0,245.5553,245.8979,245.4601,245.8312,5433.0
2020-12-17 14:50:00,258.42,258.45,258.19,258.19,5286.0,245.9264,245.955,245.7075,245.7075,5286.0
2020-12-17 15:00:00,258.26,258.31,257.98,258.23,30980.0,245.7741,245.8217,245.5077,245.7456,30980.0
2020-12-17 15:10:00,258.26,258.28,257.71,258.26,32923.0,245.7741,245.7932,245.2507,245.7741,32923.0
2020-12-17 15:20:00,258.3,258.48,258.09,258.22,6805.0,245.8122,245.9835,245.6124,245.7361,6805.0
2020-12-17 15:30:00,258.1,258.49,257.96,258.28,13238.0,245.6219,245.993,245.4886,245.7932,13238.0
2020-12-17 15:40:00,258.4,258.52,258.28,258.48,17669.0,245.9074,246.0216,245.7932,245.9835,17669.0
2020-12-17 15:50:00,258.52,260.05,258.48,259.68,82813.0,246.0216,247.4776,245.9835,247.1255,82813.0
2020-12-18 09:30:00,258.75,260.0,258.26,258.62,155318.0,246.2404,247.43,245.7741,246.1167,155318.0
2020-12-18 09:40:00,258.68,258.71,257.54,258.22,15220.0,246.1738,246.2024,245.0889,245.7361,15220.0
2020-12-18 09:50:00,258.19,258.82,257.63,258.16,10763.0,245.7075,246.3071,245.1746,245.679,10763.0
2020-12-18 10:00:00,257.97,258.99,257.28,258.98,16613.0,245.4982,246.4688,244.8415,246.4593,16613.0
2020-12-18 10:10:00,259.07,260.13,259.0,259.72,9103.0,246.545,247.5537,246.4784,247.1636,9103.0
2020-12-18 10:20:00,259.72,259.72,259.07,259.49,18171.0,247.1636,247.1636,246.545,246.9447,18171.0
2020-12-18 10:30:00,259.4,259.47,258.43,258.44,6602.0,246.859,246.9256,245.9359,245.9454,6602.0
2020-12-18 10:40:00,258.68,259.2,258.58,259.2,11692.0,246.1738,246.6687,246.0787,246.6687,11692.0
2020-12-18 10:50:00,259.13,259.28,258.67,259.12,1500.0,246.6021,246.7448,246.1643,246.5926,1500.0
2020-12-18 11:00:00,259.07,259.68,258.94,259.35,3498.0,246.545,247.1255,246.4213,246.8114,3498.0
2020-12-18 11:10:00,259.42,259.42,257.76,257.95,8808.0,246.8781,246.8781,245.2983,245.4791,8808.0
2020-12-18 11:20:00,257.82,258.96,257.74,258.78,14182.0,245.3554,246.4403,245.2793,246.269,14182.0
2020-12-18 11:30:00,258.84,259.2,258.18,258.49,25003.0,246.3261,246.6687,245.698,245.993,25003.0
2020-12-18 11:40:00,258.65,258.65,258.46,258.54,2809.0,246.1453,246.1453,245.9645,246.0406,2809.0
2020-12-18 11:50:00,258.45,258.87,258.28,258.35,4989.0,245.955,246.3546,245.7932,245.8598,4989.0
2020-12-18 12:00:00,258.35,258.77,258.34,258.76,1600.0,245.8598,246.2595,245.8503,246.25,1600.0
2020-12-18 12:10:00,258.9,260.02,258.9,260.01,3619.0,246.3832,247.449,246.3832,247.4395,3619.0
2020-12-18 12:20:00,259.78,259.84,259.57,259.62,3408.0,247.2207,247.2778,247.0208,247.0684,3408.0
2020-12-18 12:30:00,259.63,259.72,259.47,259.62,2400.0,247.0779,247.1636,246.9256,247.0684,2400.0
2020-12-18 12:40:00,259.69,259.72,259.21,259.23,1900.0,247.135,247.1636,246.6782,246.6972,1900.0
2020-12-18 12:50:00,259.21,259.29,259.08,259.21,2901.0,246.6782,246.7543,246.5545,246.6782,2901.0
2020-12-18 13:00:00,259.32,260.21,259.29,260.01,3843.0,246.7829,247.6299,246.7543,247.4395,3843.0
2020-12-18 13:10:00,260.06,260.16,259.77,259.82,5751.0,247.4871,247.5823,247.2111,247.2587,5751.0
2020-12-18 13:20:00,259.65,259.79,259.21,259.79,2502.0,247.0969,247.2302,246.6782,247.2302,2502.0
2020-12-18 13:30:00,259.81,259.81,259.43,259.5,1733.0,247.2492,247.2492,246.8876,246.9542,1733.0
2020-12-18 13:40:00,259.4,259.73,259.4,259.51,3151.0,246.859,247.1731,246.859,246.9637,3151.0
2020-12-18 13:50:00,259.64,259.74,259.46,259.74,2600.0,247.0874,247.1826,246.9161,247.1826,2600.0
2020-12-18 14:00:00,259.77,260.24,259.21,260.17,10055.0,247.2111,247.6584,246.6782,247.5918,10055.0
2020-12-18 14:10:00,260.19,261.21,260.03,261.21,5231.0,247.6108,248.5815,247.4586,248.5815,5231.0
2020-12-18 14:20:00,261.3,261.69,260.89,261.13,4911.0,248.6672,249.0383,248.277,248.5054,4911.0
2020-12-18 14:30:00,261.01,261.53,260.81,260.81,4316.0,248.3912,248.886,248.2009,248.2009,4316.0
2020-12-18 14:40:00,260.91,260.91,260.48,260.59,2885.0,248.296,248.296,247.8868,247.9915,2885.0
2020-12-18 14:50:00,260.57,260.57,260.06,260.31,2030.0,247.9725,247.9725,247.4871,247.725,2030.0
2020-12-18 15:00:00,260.32,260.52,259.95,260.17,3829.0,247.7345,247.9249,247.3824,247.5918,3829.0
2020-12-18 15:10:00,260.15,260.52,260.01,260.37,4665.0,247.5728,247.9249,247.4395,247.7821,4665.0
2020-12-18 15:20:00,260.35,260.37,259.66,260.08,11700.0,247.7631,247.7821,247.1065,247.5061,11700.0
2020-12-18 15:30:00,259.87,261.24,259.37,260.65,49887.0,247.3063,248.6101,246.8305,248.0486,49887.0
2020-12-18 15:40:00,260.53,262.36,260.34,261.28,47647.0,247.9344,249.6759,247.7536,248.6481,47647.0
2020-12-18 15:50:00,261.34,262.88,260.52,262.21,243535.0,248.7052,250.1708,247.9249,249.5332,243535.0
2020-12-21 09:30:00,258.72,260.71,258.39,259.97,22869.0,246.2119,248.1057,245.8979,247.4015,22869.0
2020-12-21 09:40:00,259.68,260.28,259.26,259.9,15626.0,247.1255,247.6965,246.7258,247.3349,15626.0
2020-12-21 09:50:00,259.69,262.05,259.43,261.28,8899.0,247.135,249.3809,246.8876,248.6481,8899.0
2020-12-21 10:00:00,261.07,261.24,259.33,260.07,16596.0,248.4483,248.6101,246.7924,247.4966,16596.0
2020-12-21 10:10:00,260.19,261.18,259.6,259.89,7302.0,247.6108,248.553,247.0494,247.3253,7302.0
2020-12-21 10:20:00,259.57,261.38,259.57,260.89,25029.0,247.0208,248.7433,247.0208,248.277,25029.0
2020-12-21 10:30:00,260.9,260.9,258.59,259.1,9581.0,248.2865,248.2865,246.0882,246.5735,9581.0
2020-12-21 10:40:00,259.43,259.43,258.0,258.77,6018.0,246.8876,246.8876,245.5267,246.2595,6018.0
2020-12-21 10:50:00,259.0,259.06,258.11,258.43,8501.0,246.4784,246.5355,245.6314,245.9359,8501.0
2020-12-21 11:00:00,258.45,258.99,258.3,258.3,4019.0,245.955,246.4688,245.8122,245.8122,4019.0
2020-12-21 11:10:00,258.13,258.79,258.08,258.56,4704.0,245.6504,246.2785,245.6028,246.0596,4704.0
2020-12-21 11:20:00,258.84,259.07,258.57,258.81,2904.0,246.3261,246.545,246.0692,246.2975,2904.0
2020-12-21 11:30:00,258.98,259.94,258.9,259.94,5787.0,246.4593,247.3729,246.3832,247.3729,5787.0
2020-12-21 11:40:00,259.9,260.51,259.84,260.46,15576.0,247.3349,247.9154,247.2778,247.8678,15576.0
2020-12-21 11:50:00,260.25,260.43,260.25,260.3,1100.0,247.6679,247.8392,247.6679,247.7155,1100.0
2020-12-21 12:00:00,260.31,260.91,260.29,260.37,24600.0,247.725,248.296,247.706,247.7821,24600.0
2020-12-21 12:10:00,260.39,260.51,259.58,259.6,4068.0,247.8012,247.9154,247.0303,247.0494,4068.0
2020-12-21 12:20:00,259.53,260.78,259.52,260.77,6184.0,246.9827,248.1723,246.9732,248.1628,6184.0
2020-12-21 12:30:00,260.79,261.02,260.46,260.65,6505.0,248.1818,248.4007,247.8678,248.0486,6505.0
2020-12-21 12:40:00,260.51,260.59,260.33,260.41,14908.0,247.9154,247.9915,247.7441,247.8202,14908.0
2020-12-21 12:50:00,260.7,261.17,260.62,260.62,6335.0,248.0962,248.5435,248.02,248.02,6335.0
2020-12-21 13:00:00,260.7,260.83,260.18,260.83,9103.0,248.0962,248.2199,247.6013,248.2199,9103.0
2020-12-21 13:10:00,260.87,261.2,260.69,260.92,22925.0,248.258,248.572,248.0867,248.3055,22925.0
2020-12-21 13:20:00,260.92,261.08,260.69,260.69,4148.0,248.3055,248.4578,248.0867,248.0867,4148.0
2020-12-21 13:30:00,260.67,260.98,260.56,260.63,4669.0,248.0676,248.3626,247.9629,248.0296,4669.0
2020-12-21 13:40:00,260.75,261.06,260.62,260.91,5578.0,248.1438,248.4388,248.02,248.296,5578.0
2020-12-21 13:50:00,260.94,261.12,260.83,260.9,6908.0,248.3246,248.4959,248.2199,248.2865,6908.0
2020-12-21 14:00:00,260.85,260.96,260.55,260.57,7602.0,248.2389,248.3436,247.9534,247.9725,7602.0
2020-12-21 14:10:00,260.62,261.2,260.57,260.84,5242.0,248.02,248.572,247.9725,248.2294,5242.0
2020-12-21 14:20:00,260.83,261.04,260.75,260.89,8566.0,248.2199,248.4197,248.1438,248.277,8566.0
2020-12-21 14:30:00,260.9,261.04,260.48,260.49,8605.0,248.2865,248.4197,247.8868,247.8963,8605.0
2020-12-21 14:40:00,260.72,260.85,260.36,260.39,4904.0,248.1152,248.2389,247.7726,247.8012,4904.0
2020-12-21 14:50:00,260.4,260.51,260.17,260.23,8119.0,247.8107,247.9154,247.5918,247.6489,8119.0
2020-12-21 15:00:00,260.29,260.41,259.73,259.73,6469.0,247.706,247.8202,247.1731,247.1731,6469.0
2020-12-21 15:10:00,259.65,260.34,259.52,260.3,26395.0,247.0969,247.7536,246.9732,247.7155,26395.0
2020-12-21 15:20:00,260.12,260.12,259.47,259.47,5195.0,247.5442,247.5442,246.9256,246.9256,5195.0
2020-12-21 15:30:00,259.59,259.69,258.79,259.13,12594.0,247.0398,247.135,246.2785,246.6021,12594.0
2020-12-21 15:40:00,259.25,259.72,258.87,259.65,12871.0,246.7163,247.1636,246.3546,247.0969,12871.0
2020-12-21 15:50:00,259.52,260.96,258.88,260.83,65093.0,246.9732,248.3436,246.3642,248.2199,65093.0
2020-12-22 09:30:00,259.94,261.0,259.26,259.68,19992.0,247.3729,248.3817,246.7258,247.1255,19992.0
2020-12-22 09:40:00,259.96,260.16,258.44,259.12,26500.0,247.392,247.5823,245.9454,246.5926,26500.0
2020-12-22 09:50:00,259.06,259.08,258.16,258.6,12598.0,246.5355,246.5545,245.679,246.0977,12598.0
2020-12-22 10:00:00,258.41,258.76,257.58,258.65,9627.0,245.9169,246.25,245.127,246.1453,9627.0
2020-12-22 10:10:00,258.91,259.45,257.59,258.43,15588.0,246.3927,246.9066,245.1365,245.9359,15588.0
2020-12-22 10:20:00,258.49,259.22,258.43,259.07,3423.0,245.993,246.6877,245.9359,246.545,3423.0
2020-12-22 10:30:00,258.95,259.41,258.84,259.16,1874.0,246.4308,246.8685,246.3261,246.6306,1874.0
2020-12-22 10:40:00,259.13,259.27,258.14,258.14,2854.0,246.6021,246.7353,245.6599,245.6599,2854.0
2020-12-22 10:50:00,257.93,258.57,257.93,258.4,3800.0,245.4601,246.0692,245.4601,245.9074,3800.0
2020-12-22 11:00:00,258.44,259.4,257.93,259.01,6650.0,245.9454,246.859,245.4601,246.4879,6650.0
2020-12-22 11:10:00,259.17,259.93,259.0,259.93,4260.0,246.6401,247.3634,246.4784,247.3634,4260.0
2020-12-22 11:20:00,260.0,260.14,259.17,259.17,4574.0,247.43,247.5632,246.6401,246.6401,4574.0
2020-12-22 11:30:00,259.03,259.04,256.87,257.38,6974.0,246.5069,246.5164,244.4513,244.9367,6974.0
2020-12-22 11:40:00,257.5,257.5,256.64,257.1,8672.0,245.0509,245.0509,244.2325,244.6702,8672.0
2020-12-22 11:50:00,257.03,257.31,256.8,257.2,11208.0,244.6036,244.8701,244.3847,244.7654,11208.0
2020-12-22 12:00:00,257.08,257.26,256.53,256.57,12928.0,244.6512,244.8225,244.1278,244.1658,12928.0
2020-12-22 12:10:00,256.52,257.19,256.26,257.1,4585.0,244.1183,244.7559,243.8708,244.6702,4585.0
2020-12-22 12:20:00,257.1,257.32,256.7,256.7,11976.0,244.6702,244.8796,244.2896,244.2896,11976.0
2020-12-22 12:30:00,256.95,257.59,256.95,257.29,7554.0,244.5275,245.1365,244.5275,244.851,7554.0
2020-12-22 12:40:00,257.22,257.56,257.11,257.56,3085.0,244.7844,245.108,244.6797,245.108,3085.0
2020-12-22 12:50:00,257.48,257.82,257.29,257.82,6220.0,245.0318,245.3554,244.851,245.3554,6220.0
2020-12-22 13:00:00,257.73,258.18,257.61,257.61,5869.0,245.2698,245.698,245.1556,245.1556,5869.0
2020-12-22 13:10:00,257.71,259.49,257.63,259.49,32290.0,245.2507,246.9447,245.1746,246.9447,32290.0
2020-12-22 13:20:00,259.54,260.27,259.53,259.69,18768.0,246.9923,247.687,246.9827,247.135,18768.0
2020-12-22 13:30:00,259.6,259.62,259.21,259.62,2421.0,247.0494,247.0684,246.6782,247.0684,2421.0
2020-12-22 13:40:00,259.52,259.52,258.89,258.89,5052.0,246.9732,246.9732,246.3737,246.3737,5052.0
2020-12-22 13:50:00,259.01,259.26,258.94,259.06,4138.0,246.4879,246.7258,246.4213,246.5355,4138.0
2020-12-22 14:00:00,259.05,259.32,258.95,258.95,5106.0,246.5259,246.7829,246.4308,246.4308,5106.0
2020-12-22 14:10:00,259.04,259.2,258.94,259.05,5265.0,246.5164,246.6687,246.4213,246.5259,5265.0
2020-12-22 14:20:00,259.26,259.26,258.9,258.9,4017.0,246.7258,246.7258,246.3832,246.3832,4017.0
2020-12-22 14:30:00,258.9,259.07,258.7,258.7,4452.0,246.3832,246.545,246.1929,246.1929,4452.0
2020-12-22 14:40:00,258.52,258.57,258.17,258.45,4401.0,246.0216,246.0692,245.6885,245.955,4401.0
2020-12-22 14:50:00,258.54,258.72,258.14,258.64,7932.0,246.0406,246.2119,245.6599,246.1358,7932.0
2020-12-22 15:00:00,258.63,258.76,257.8,257.81,17658.0,246.1263,246.25,245.3364,245.3459,17658.0
2020-12-22 15:10:00,257.83,258.37,257.53,257.99,18348.0,245.3649,245.8788,245.0794,245.5172,18348.0
2020-12-22 15:20:00,258.01,258.15,256.85,256.88,11822.0,245.5362,245.6695,244.4323,244.4609,11822.0
2020-12-22 15:30:00,256.94,257.54,256.86,257.3,15250.0,244.518,245.0889,244.4418,244.8606,15250.0
2020-12-22 15:40:00,257.29,257.54,257.17,257.26,16293.0,244.851,245.0889,244.7368,244.8225,16293.0
2020-12-22 15:50:00,257.15,257.77,256.68,257.59,41874.0,244.7178,245.3078,244.2705,245.1365,41874.0
2020-12-23 09:30:00,258.09,258.59,255.54,256.07,25841.0,245.6124,246.0882,243.1856,243.69,25841.0
2020-12-23 09:40:00,256.01,256.41,255.04,255.99,7298.0,243.6329,244.0136,242.7098,243.6139,7298.0
2020-12-23 09:50:00,256.2,256.23,255.17,255.74,27678.0,243.8137,243.8423,242.8335,243.376,27678.0
2020-12-23 10:00:00,255.89,256.1,255.52,255.85,32224.0,243.5187,243.7186,243.1666,243.4807,32224.0
2020-12-23 10:10:00,255.87,255.87,254.55,254.83,14652.0,243.4997,243.4997,242.2435,242.51,14652.0
2020-12-23 10:20:00,254.72,254.73,253.87,253.98,8520.0,242.4053,242.4148,241.5964,241.7011,8520.0
2020-12-23 10:30:00,254.04,254.91,254.02,254.83,8904.0,241.7582,242.5861,241.7391,242.51,8904.0
2020-12-23 10:40:00,254.66,255.05,254.57,254.79,5150.0,242.3482,242.7193,242.2625,242.4719,5150.0
2020-12-23 10:50:00,255.0,255.74,254.88,255.74,5446.0,242.6717,243.376,242.5575,243.376,5446.0
2020-12-23 11:00:00,255.65,256.36,255.65,256.17,3905.0,243.2903,243.966,243.2903,243.7852,3905.0
2020-12-23 11:10:00,256.07,256.07,255.23,255.23,5318.0,243.69,243.69,242.8906,242.8906,5318.0
2020-12-23 11:20:00,255.42,255.52,254.62,254.71,6748.0,243.0714,243.1666,242.3101,242.3958,6748.0
2020-12-23 11:30:00,254.87,255.61,254.79,255.5,12450.0,242.548,243.2523,242.4719,243.1476,12450.0
2020-12-23 11:40:00,255.65,255.98,255.49,255.98,5631.0,243.2903,243.6044,243.1381,243.6044,5631.0
2020-12-23 11:50:00,255.88,256.24,255.82,256.07,3960.0,243.5092,243.8518,243.4521,243.69,3960.0
2020-12-23 12:00:00,256.13,256.22,256.04,256.07,4274.0,243.7471,243.8328,243.6615,243.69,4274.0
2020-12-23 12:10:00,256.21,257.09,256.09,256.25,24497.0,243.8232,244.6607,243.709,243.8613,24497.0
2020-12-23 12:20:00,256.08,256.26,255.5,255.66,13927.0,243.6995,243.8708,243.1476,243.2998,13927.0
2020-12-23 12:30:00,255.66,256.42,255.6,256.03,5691.0,243.2998,244.0231,243.2427,243.652,5691.0
2020-12-23 12:40:00,256.13,256.55,256.13,256.43,9247.0,243.7471,244.1468,243.7471,244.0326,9247.0
2020-12-23 12:50:00,256.39,256.62,256.18,256.18,8110.0,243.9945,244.2134,243.7947,243.7947,8110.0
2020-12-23 13:00:00,256.05,256.08,255.59,256.08,2609.0,243.671,243.6995,243.2332,243.6995,2609.0
2020-12-23 13:10:00,256.13,256.13,255.66,255.66,2146.0,243.7471,243.7471,243.2998,243.2998,2146.0
2020-12-23 13:20:00,255.61,255.67,255.34,255.48,2117.0,243.2523,243.3094,242.9953,243.1285,2117.0
2020-12-23 13:30:00,255.59,255.69,255.4,255.6,2930.0,243.2332,243.3284,243.0524,243.2427,2930.0
2020-12-23 13:40:00,255.5,255.66,255.37,255.5,5853.0,243.1476,243.2998,243.0239,243.1476,5853.0
2020-12-23 13:50:00,255.42,255.55,255.39,255.41,2669.0,243.0714,243.1952,243.0429,243.0619,2669.0
2020-12-23 14:00:00,255.43,255.57,254.93,255.12,6623.0,243.081,243.2142,242.6051,242.7859,6623.0
2020-12-23 14:10:00,255.07,255.2,254.88,255.02,4432.0,242.7384,242.8621,242.5575,242.6908,4432.0
2020-12-23 14:20:00,255.07,255.31,255.07,255.24,5208.0,242.7384,242.9668,242.7384,242.9001,5208.0
2020-12-23 14:30:00,255.24,255.46,255.12,255.2,5161.0,242.9001,243.1095,242.7859,242.8621,5161.0
2020-12-23 14:40:00,255.08,255.08,254.57,254.57,4818.0,242.7479,242.7479,242.2625,242.2625,4818.0
2020-12-23 14:50:00,254.54,254.71,254.33,254.49,9758.0,242.234,242.3958,242.0341,242.1864,9758.0
2020-12-23 15:00:00,254.53,254.9,254.44,254.49,10162.0,242.2245,242.5766,242.1388,242.1864,10162.0
2020-12-23 15:10:00,254.5,255.07,254.5,255.07,5560.0,242.1959,242.7384,242.1959,242.7384,5560.0
2020-12-23 15:20:00,254.99,255.1,254.75,254.75,7390.0,242.6622,242.7669,242.4338,242.4338,7390.0
2020-12-23 15:30:00,254.81,255.11,254.53,254.57,10454.0,242.4909,242.7764,242.2245,242.2625,10454.0
2020-12-23 15:40:00,254.62,254.62,253.99,254.11,19393.0,242.3101,242.3101,241.7106,241.8248,19393.0
2020-12-23 15:50:00,253.94,253.97,252.52,252.6,52632.0,241.663,241.6915,240.3116,240.3878,52632.0
2020-12-24 09:30:00,254.89,255.59,253.97,255.49,16692.0,242.5671,243.2332,241.6915,243.1381,16692.0
2020-12-24 09:40:00,255.93,256.45,255.77,256.04,8655.0,243.5568,244.0516,243.4045,243.6615,8655.0
2020-12-24 09:50:00,256.04,256.58,255.82,256.55,7877.0,243.6615,244.1754,243.4521,244.1468,7877.0
2020-12-24 10:00:00,256.57,257.12,255.87,256.91,6011.0,244.1658,244.6893,243.4997,244.4894,6011.0
2020-12-24 10:10:00,256.82,257.32,256.54,257.24,7725.0,244.4038,244.8796,244.1373,244.8035,7725.0
2020-12-24 10:20:00,257.32,257.9,256.83,257.57,10862.0,244.8796,245.4315,244.4133,245.1175,10862.0
2020-12-24 10:30:00,257.67,258.35,257.66,258.04,8529.0,245.2127,245.8598,245.2031,245.5648,8529.0
2020-12-24 10:40:00,257.87,258.27,257.66,257.7,9825.0,245.403,245.7837,245.2031,245.2412,9825.0
2020-12-24 10:50:00,257.7,257.72,256.95,257.06,7547.0,245.2412,245.2602,244.5275,244.6322,7547.0
2020-12-24 11:00:00,257.02,257.44,256.72,256.87,4772.0,244.5941,244.9938,244.3086,244.4513,4772.0
2020-12-24 11:10:00,256.59,256.95,256.29,256.63,3600.0,244.1849,244.5275,243.8994,244.2229,3600.0
2020-12-24 11:20:00,256.54,256.65,255.39,255.49,8239.0,244.1373,244.242,243.0429,243.1381,8239.0
2020-12-24 11:30:00,255.48,256.24,255.44,255.94,9324.0,243.1285,243.8518,243.0905,243.5663,9324.0
2020-12-24 11:40:00,255.81,255.93,255.63,255.75,5300.0,243.4426,243.5568,243.2713,243.3855,5300.0
2020-12-24 11:50:00,255.87,256.21,255.84,256.03,10306.0,243.4997,243.8232,243.4711,243.652,10306.0
2020-12-24 12:00:00,256.04,256.36,255.83,256.18,14262.0,243.6615,243.966,243.4616,243.7947,14262.0
2020-12-24 12:10:00,256.21,257.08,256.17,256.99,5795.0,243.8232,244.6512,243.7852,244.5655,5795.0
2020-12-24 12:20:00,256.96,257.83,256.84,257.73,6466.0,244.537,245.3649,244.4228,245.2698,6466.0
2020-12-24 12:30:00,257.63,257.84,257.36,257.56,8209.0,245.1746,245.3744,244.9176,245.108,8209.0
2020-12-24 12:40:00,257.51,257.92,257.45,257.91,7294.0,245.0604,245.4506,245.0033,245.4411,7294.0
2020-12-24 12:50:00,257.97,259.08,257.86,259.08,41018.0,245.4982,246.5545,245.3935,246.5545,41018.0
2020-12-28 09:30:00,260.79,261.5,258.87,259.54,30298.0,248.1818,248.8575,246.3546,246.9923,30298.0
2020-12-28 09:40:00,259.16,261.0,258.76,261.0,11572.0,246.6306,248.3817,246.25,248.3817,11572.0
2020-12-28 09:50:00,260.63,261.2,260.0,261.19,8114.0,248.0296,248.572,247.43,248.5625,8114.0
2020-12-28 10:00:00,261.0,261.14,259.01,259.63,20761.0,248.3817,248.5149,246.4879,247.0779,20761.0
2020-12-28 10:10:00,259.74,259.94,257.53,257.76,6522.0,247.1826,247.3729,245.0794,245.2983,6522.0
2020-12-28 10:20:00,258.07,258.95,257.78,257.78,4747.0,245.5933,246.4308,245.3173,245.3173,4747.0
2020-12-28 10:30:00,257.87,258.31,257.79,258.07,5779.0,245.403,245.8217,245.3269,245.5933,5779.0
2020-12-28 10:40:00,258.32,258.37,257.46,258.11,6140.0,245.8312,245.8788,245.0128,245.6314,6140.0
2020-12-28 10:50:00,257.89,258.68,257.8,258.68,4120.0,245.422,246.1738,245.3364,246.1738,4120.0
2020-12-28 11:00:00,258.6,258.85,257.92,258.38,3461.0,246.0977,246.3356,245.4506,245.8883,3461.0
2020-12-28 11:10:00,258.43,258.7,258.19,258.41,2868.0,245.9359,246.1929,245.7075,245.9169,2868.0
2020-12-28 11:20:00,258.56,259.38,258.35,259.19,6885.0,246.0596,246.84,245.8598,246.6592,6885.0
2020-12-28 11:30:00,259.06,259.23,258.72,258.87,1549.0,246.5355,246.6972,246.2119,246.3546,1549.0
2020-12-28 11:40:00,258.67,258.69,258.11,258.11,1600.0,246.1643,246.1833,245.6314,245.6314,1600.0
2020-12-28 11:50:00,257.97,258.03,257.52,257.87,3600.0,245.4982,245.5553,245.0699,245.403,3600.0
2020-12-28 12:00:00,257.71,257.82,257.51,257.8,4100.0,245.2507,245.3554,245.0604,245.3364,4100.0
2020-12-28 12:10:00,257.71,258.19,257.68,258.19,3100.0,245.2507,245.7075,245.2222,245.7075,3100.0
2020-12-28 12:20:00,258.17,258.47,258.02,258.31,3523.0,245.6885,245.974,245.5457,245.8217,3523.0
2020-12-28 12:30:00,258.2,258.94,258.12,258.62,4869.0,245.717,246.4213,245.6409,246.1167,4869.0
2020-12-28 12:40:00,258.67,258.68,258.13,258.2,3320.0,246.1643,246.1738,245.6504,245.717,3320.0
2020-12-28 12:50:00,258.22,258.22,258.0,258.18,2724.0,245.7361,245.7361,245.5267,245.698,2724.0
2020-12-28 13:00:00,258.13,258.45,258.0,258.45,4240.0,245.6504,245.955,245.5267,245.955,4240.0
2020-12-28 13:10:00,258.41,258.41,258.1,258.16,2029.0,245.9169,245.9169,245.6219,245.679,2029.0
2020-12-28 13:20:00,258.04,258.38,258.0,258.38,1914.0,245.5648,245.8883,245.5267,245.8883,1914.0
2020-12-28 13:30:00,258.36,258.58,258.0,258.31,3700.0,245.8693,246.0787,245.5267,245.8217,3700.0
2020-12-28 13:40:00,258.21,258.37,258.21,258.31,2000.0,245.7266,245.8788,245.7266,245.8217,2000.0
2020-12-28 13:50:00,258.28,258.48,258.04,258.15,4387.0,245.7932,245.9835,245.5648,245.6695,4387.0
2020-12-28 14:00:00,258.13,258.2,257.75,257.77,4979.0,245.6504,245.717,245.2888,245.3078,4979.0
2020-12-28 14:10:00,257.75,257.86,257.46,257.78,3899.0,245.2888,245.3935,245.0128,245.3173,3899.0
2020-12-28 14:20:00,257.66,257.66,257.46,257.52,2728.0,245.2031,245.2031,245.0128,245.0699,2728.0
2020-12-28 14:30:00,257.64,257.71,257.52,257.53,2905.0,245.1841,245.2507,245.0699,245.0794,2905.0
2020-12-28 14:40:00,257.55,257.83,257.55,257.75,6233.0,245.0985,245.3649,245.0985,245.2888,6233.0
2020-12-28 14:50:00,257.78,258.07,257.69,258.0,10034.0,245.3173,245.5933,245.2317,245.5267,10034.0
2020-12-28 15:00:00,257.94,258.33,257.94,258.01,6010.0,245.4696,245.8408,245.4696,245.5362,6010.0
2020-12-28 15:10:00,258.03,258.21,258.03,258.13,3100.0,245.5553,245.7266,245.5553,245.6504,3100.0
2020-12-28 15:20:00,258.13,258.38,257.8,257.94,5673.0,245.6504,245.8883,245.3364,245.4696,5673.0
2020-12-28 15:30:00,257.82,257.91,257.21,257.32,5188.0,245.3554,245.4411,244.7749,244.8796,5188.0
2020-12-28 15:40:00,257.25,257.61,257.24,257.46,4364.0,244.813,245.1556,244.8035,245.0128,4364.0
2020-12-28 15:50:00,257.66,257.84,257.39,257.78,12365.0,245.2031,245.3744,244.9462,245.3173,12365.0
2020-12-29 09:30:00,257.32,258.76,256.47,256.47,13754.0,244.8796,246.25,244.0707,244.0707,13754.0
2020-12-29 09:40:00,256.58,256.72,255.94,256.0,4020.0,244.1754,244.3086,243.5663,243.6234,4020.0
2020-12-29 09:50:00,256.06,256.08,253.57,254.3,12988.0,243.6805,243.6995,241.3109,242.0056,12988.0
2020-12-29 10:00:00,254.1,254.89,253.65,253.8,8514.0,241.8153,242.5671,241.387,241.5298,8514.0
2020-12-29 10:10:00,253.78,253.79,252.02,253.19,11327.0,241.5107,241.5202,239.8358,240.9493,11327.0
2020-12-29 10:20:00,253.31,254.02,253.13,253.13,7885.0,241.0635,241.7391,240.8922,240.8922,7885.0
2020-12-29 10:30:00,253.06,253.97,252.91,253.19,9354.0,240.8255,241.6915,240.6828,240.9493,9354.0
2020-12-29 10:40:00,253.29,254.28,253.29,253.9,7164.0,241.0444,241.9866,241.0444,241.6249,7164.0
2020-12-29 10:50:00,253.77,254.76,253.59,254.59,3900.0,241.5012,242.4433,241.3299,242.2816,3900.0
2020-12-29 11:00:00,254.58,255.0,254.43,254.97,3876.0,242.2721,242.6717,242.1293,242.6432,3876.0
2020-12-29 11:10:00,255.04,255.1,254.35,254.35,7729.0,242.7098,242.7669,242.0532,242.0532,7729.0
2020-12-29 11:20:00,254.46,255.25,254.46,255.12,3509.0,242.1579,242.9097,242.1579,242.7859,3509.0
2020-12-29 11:30:00,255.04,255.47,254.56,255.14,13407.0,242.7098,243.119,242.253,242.805,13407.0
2020-12-29 11:40:00,255.14,255.14,254.42,254.72,6800.0,242.805,242.805,242.1198,242.4053,6800.0
2020-12-29 11:50:00,254.72,254.72,254.18,254.59,3800.0,242.4053,242.4053,241.8914,242.2816,3800.0
2020-12-29 12:00:00,254.35,254.39,254.04,254.04,3351.0,242.0532,242.0912,241.7582,241.7582,3351.0
2020-12-29 12:10:00,253.94,254.03,253.03,253.03,5560.0,241.663,241.7486,240.797,240.797,5560.0
2020-12-29 12:20:00,253.0,253.45,252.61,253.41,4197.0,240.7684,241.1967,240.3973,241.1586,4197.0
2020-12-29 12:30:00,253.61,253.96,253.16,253.59,2908.0,241.3489,241.682,240.9207,241.3299,2908.0
2020-12-29 12:40:00,253.49,253.76,253.25,253.26,4652.0,241.2347,241.4917,241.0064,241.0159,4652.0
2020-12-29 12:50:00,253.3,253.75,253.3,253.3,1900.0,241.0539,241.4822,241.0539,241.0539,1900.0
2020-12-29 13:00:00,253.64,253.83,253.38,253.72,3381.0,241.3775,241.5583,241.1301,241.4536,3381.0
2020-12-29 13:10:00,253.84,254.3,253.76,253.95,4003.0,241.5678,242.0056,241.4917,241.6725,4003.0
2020-12-29 13:20:00,253.94,254.4,253.76,254.4,5015.0,241.663,242.1008,241.4917,242.1008,5015.0
2020-12-29 13:30:00,254.35,254.49,254.19,254.22,2560.0,242.0532,242.1864,241.9009,241.9295,2560.0
2020-12-29 13:40:00,254.31,254.53,254.02,254.29,3299.0,242.0151,242.2245,241.7391,241.9961,3299.0
2020-12-29 13:50:00,254.15,254.85,254.1,254.66,8315.0,241.8628,242.529,241.8153,242.3482,8315.0
2020-12-29 14:00:00,254.81,254.87,254.17,254.25,5304.0,242.4909,242.548,241.8819,241.958,5304.0
2020-12-29 14:10:00,254.14,254.14,253.61,253.8,3609.0,241.8533,241.8533,241.3489,241.5298,3609.0
2020-12-29 14:20:00,253.84,253.93,253.32,253.36,8139.0,241.5678,241.6535,241.073,241.111,8139.0
2020-12-29 14:30:00,253.32,253.47,252.85,253.37,4375.0,241.073,241.2157,240.6257,241.1206,4375.0
2020-12-29 14:40:00,253.45,253.95,253.36,253.71,7472.0,241.1967,241.6725,241.111,241.4441,7472.0
2020-12-29 14:50:00,253.8,253.98,253.36,253.36,3825.0,241.5298,241.7011,241.111,241.111,3825.0
2020-12-29 15:00:00,253.35,253.5,253.12,253.12,4445.0,241.1015,241.2443,240.8826,240.8826,4445.0
2020-12-29 15:10:00,253.3,254.11,253.3,254.11,6443.0,241.0539,241.8248,241.0539,241.8248,6443.0
2020-12-29 15:20:00,254.15,254.82,254.15,254.78,6863.0,241.8628,242.5004,241.8628,242.4624,6863.0
2020-12-29 15:30:00,254.78,255.21,254.65,255.21,8711.0,242.4624,242.8716,242.3387,242.8716,8711.0
2020-12-29 15:40:00,255.11,255.27,255.0,255.01,5926.0,242.7764,242.9287,242.6717,242.6813,5926.0
2020-12-29 15:50:00,254.92,254.95,253.73,254.4,40200.0,242.5956,242.6242,241.4631,242.1008,40200.0
2020-12-30 09:30:00,256.99,258.55,255.2,258.48,18856.0,244.5655,246.0501,242.8621,245.9835,18856.0
2020-12-30 09:40:00,258.44,259.75,258.03,259.75,26884.0,245.9454,247.1921,245.5553,247.1921,26884.0
2020-12-30 09:50:00,259.55,261.0,259.02,260.97,22541.0,247.0018,248.3817,246.4974,248.3531,22541.0
2020-12-30 10:00:00,260.91,261.19,260.0,260.74,8475.0,248.296,248.5625,247.43,248.1342,8475.0
2020-12-30 10:10:00,260.66,261.35,260.06,260.79,8329.0,248.0581,248.7147,247.4871,248.1818,8329.0
2020-12-30 10:20:00,260.58,262.37,260.53,262.07,7164.0,247.982,249.6854,247.9344,249.3999,7164.0
2020-12-30 10:30:00,262.09,262.17,260.24,260.59,9962.0,249.419,249.4951,247.6584,247.9915,9962.0
2020-12-30 10:40:00,260.3,261.12,260.28,260.48,8678.0,247.7155,248.4959,247.6965,247.8868,8678.0
2020-12-30 10:50:00,260.48,261.29,260.37,260.56,10637.0,247.8868,248.6576,247.7821,247.9629,10637.0
2020-12-30 11:00:00,260.51,261.89,260.51,261.89,19403.0,247.9154,249.2286,247.9154,249.2286,19403.0
2020-12-30 11:10:00,261.65,261.65,260.97,261.01,5616.0,249.0002,249.0002,248.3531,248.3912,5616.0
2020-12-30 11:20:00,260.95,261.07,260.55,260.56,8901.0,248.3341,248.4483,247.9534,247.9629,8901.0
2020-12-30 11:30:00,260.77,261.1,260.6,260.62,5377.0,248.1628,248.4768,248.001,248.02,5377.0
2020-12-30 11:40:00,260.63,261.0,260.0,260.41,26144.0,248.0296,248.3817,247.43,247.8202,26144.0
2020-12-30 11:50:00,260.5,260.68,260.29,260.59,8112.0,247.9058,248.0771,247.706,247.9915,8112.0
2020-12-30 12:00:00,260.5,260.5,259.97,260.05,6466.0,247.9058,247.9058,247.4015,247.4776,6466.0
2020-12-30 12:10:00,259.98,259.98,259.46,259.53,5371.0,247.411,247.411,246.9161,246.9827,5371.0
2020-12-30 12:20:00,259.65,259.77,259.53,259.59,3300.0,247.0969,247.2111,246.9827,247.0398,3300.0
2020-12-30 12:30:00,259.74,260.16,259.74,259.95,2465.0,247.1826,247.5823,247.1826,247.3824,2465.0
2020-12-30 12:40:00,259.84,260.31,259.79,260.24,7951.0,247.2778,247.725,247.2302,247.6584,7951.0
2020-12-30 12:50:00,260.47,260.79,260.21,260.79,2000.0,247.8773,248.1818,247.6299,248.1818,2000.0
2020-12-30 13:00:00,261.0,261.18,260.82,261.12,4457.0,248.3817,248.553,248.2104,248.4959,4457.0
2020-12-30 13:10:00,260.91,261.14,260.83,261.1,2637.0,248.296,248.5149,248.2199,248.4768,2637.0
2020-12-30 13:20:00,261.11,261.15,260.6,260.73,5611.0,248.4864,248.5244,248.001,248.1247,5611.0
2020-12-30 13:30:00,260.61,260.72,260.39,260.42,1900.0,248.0105,248.1152,247.8012,247.8297,1900.0
2020-12-30 13:40:00,260.47,260.62,260.4,260.43,2555.0,247.8773,248.02,247.8107,247.8392,2555.0
2020-12-30 13:50:00,260.48,260.62,260.15,260.35,2300.0,247.8868,248.02,247.5728,247.7631,2300.0
2020-12-30 14:00:00,260.24,260.4,260.1,260.31,3435.0,247.6584,247.8107,247.5252,247.725,3435.0
2020-12-30 14:10:00,260.38,260.51,260.12,260.25,3657.0,247.7916,247.9154,247.5442,247.6679,3657.0
2020-12-30 14:20:00,260.24,260.49,260.13,260.35,2002.0,247.6584,247.8963,247.5537,247.7631,2002.0
2020-12-30 14:30:00,260.26,260.56,260.24,260.56,2209.0,247.6774,247.9629,247.6584,247.9629,2209.0
2020-12-30 14:40:00,260.47,260.64,260.46,260.62,1829.0,247.8773,248.0391,247.8678,248.02,1829.0
2020-12-30 14:50:00,260.55,260.72,260.19,260.45,4379.0,247.9534,248.1152,247.6108,247.8583,4379.0
2020-12-30 15:00:00,260.58,260.58,260.13,260.33,2788.0,247.982,247.982,247.5537,247.7441,2788.0
2020-12-30 15:10:00,260.39,260.39,259.83,259.83,4073.0,247.8012,247.8012,247.2682,247.2682,4073.0
2020-12-30 15:20:00,259.78,260.36,259.78,260.26,5000.0,247.2207,247.7726,247.2207,247.6774,5000.0
2020-12-30 15:30:00,260.22,260.3,260.03,260.25,7290.0,247.6394,247.7155,247.4586,247.6679,7290.0
2020-12-30 15:40:00,260.3,260.35,260.01,260.15,5243.0,247.7155,247.7631,247.4395,247.5728,5243.0
2020-12-30 15:50:00,260.43,260.77,260.13,260.15,44721.0,247.8392,248.1628,247.5537,247.5728,44721.0
2020-12-31 09:30:00,258.07,259.99,256.65,257.3,24675.0,245.5933,247.4205,244.242,244.8606,24675.0
2020-12-31 09:40:00,257.1,257.6,256.41,256.79,21341.0,244.6702,245.146,244.0136,244.3752,21341.0
2020-12-31 09:50:00,256.55,257.31,256.23,256.99,6032.0,244.1468,244.8701,243.8423,244.5655,6032.0
2020-12-31 10:00:00,257.27,257.39,256.17,256.22,12022.0,244.832,244.9462,243.7852,243.8328,12022.0
2020-12-31 10:10:00,255.91,256.58,255.55,256.58,5265.0,243.5378,244.1754,243.1952,244.1754,5265.0
2020-12-31 10:20:00,256.57,257.18,256.57,257.06,2127.0,244.1658,244.7464,244.1658,244.6322,2127.0
2020-12-31 10:30:00,257.33,257.8,257.32,257.78,1800.0,244.8891,245.3364,244.8796,245.3173,1800.0
2020-12-31 10:40:00,258.34,258.42,258.28,258.38,800.0,245.8503,245.9264,245.7932,245.8883,800.0
2020-12-31 10:50:00,258.08,259.39,257.98,258.86,15411.0,245.6028,246.8495,245.5077,246.3451,15411.0
2020-12-31 11:00:00,258.84,258.86,258.21,258.21,8610.0,246.3261,246.3451,245.7266,245.7266,8610.0
2020-12-31 11:10:00,258.2,258.74,258.2,258.72,5834.0,245.717,246.2309,245.717,246.2119,5834.0
2020-12-31 11:20:00,258.6,259.0,258.6,258.96,3440.0,246.0977,246.4784,246.0977,246.4403,3440.0
2020-12-31 11:30:00,258.59,258.6,258.3,258.31,2032.0,246.0882,246.0977,245.8122,245.8217,2032.0
2020-12-31 11:40:00,258.11,258.36,257.55,257.59,3020.0,245.6314,245.8693,245.0985,245.1365,3020.0
2020-12-31 11:50:00,257.68,257.69,256.57,256.98,13978.0,245.2222,245.2317,244.1658,244.556,13978.0
2020-12-31 12:00:00,256.94,256.98,256.44,256.66,48651.0,244.518,244.556,244.0421,244.2515,48651.0
2020-12-31 12:10:00,256.87,257.57,256.83,257.36,5373.0,244.4513,245.1175,244.4133,244.9176,5373.0
2020-12-31 12:20:00,257.42,257.78,257.42,257.61,2044.0,244.9747,245.3173,244.9747,245.1556,2044.0
2020-12-31 12:30:00,257.5,257.72,257.19,257.53,2595.0,245.0509,245.2602,244.7559,245.0794,2595.0
2020-12-31 12:40:00,257.52,258.31,257.52,257.91,5390.0,245.0699,245.8217,245.0699,245.4411,5390.0
2020-12-31 12:50:00,257.78,257.91,257.69,257.83,1800.0,245.3173,245.4411,245.2317,245.3649,1800.0
2020-12-31 13:00:00,257.78,257.95,257.61,257.68,2845.0,245.3173,245.4791,245.1556,245.2222,2845.0
2020-12-31 13:10:00,257.43,258.01,257.27,258.01,3595.0,244.9843,245.5362,244.832,245.5362,3595.0
2020-12-31 13:20:00,257.8,257.94,257.38,257.55,3976.0,245.3364,245.4696,244.9367,245.0985,3976.0
2020-12-31 13:30:00,257.66,257.95,257.33,257.34,3730.0,245.2031,245.4791,244.8891,244.8986,3730.0
2020-12-31 13:40:00,257.34,257.95,257.34,257.85,1688.0,244.8986,245.4791,244.8986,245.384,1688.0
2020-12-31 13:50:00,257.93,258.24,257.5,258.17,13636.0,245.4601,245.7551,245.0509,245.6885,13636.0
2020-12-31 14:00:00,258.17,258.22,257.88,258.02,8796.0,245.6885,245.7361,245.4125,245.5457,8796.0
2020-12-31 14:10:00,258.03,258.65,257.94,258.58,43145.0,245.5553,246.1453,245.4696,246.0787,43145.0
2020-12-31 14:20:00,258.61,258.74,258.21,258.44,17761.0,246.1072,246.2309,245.7266,245.9454,17761.0
2020-12-31 14:30:00,258.53,258.74,258.31,258.43,2868.0,246.0311,246.2309,245.8217,245.9359,2868.0
2020-12-31 14:40:00,258.56,258.59,258.36,258.44,3150.0,246.0596,246.0882,245.8693,245.9454,3150.0
2020-12-31 14:50:00,258.5,258.9,258.36,258.6,5229.0,246.0025,246.3832,245.8693,246.0977,5229.0
2020-12-31 15:00:00,258.43,259.26,258.43,259.06,3800.0,245.9359,246.7258,245.9359,246.5355,3800.0
2020-12-31 15:10:00,259.11,259.34,258.92,259.03,3022.0,246.583,246.8019,246.4022,246.5069,3022.0
2020-12-31 15:20:00,259.09,259.34,258.95,259.06,3835.0,246.564,246.8019,246.4308,246.5355,3835.0
2020-12-31 15:30:00,258.92,259.17,258.71,259.06,4641.0,246.4022,246.6401,246.2024,246.5355,4641.0
2020-12-31 15:40:00,258.93,259.06,258.61,258.86,8919.0,246.4117,246.5355,246.1072,246.3451,8919.0
2020-12-31 15:50:00,258.86,259.33,258.16,259.13,61276.0,246.3451,246.7924,245.679,246.6021,61276.0
2021-01-04 09:30:00,261.99,266.55,261.48,265.66,41216.0,249.3238,253.6633,248.8385,252.8164,41216.0
2021-01-04 09:40:00,265.81,270.28,265.8,269.59,34881.0,252.9591,257.213,252.9496,256.5564,34881.0
2021-01-04 09:50:00,269.45,269.88,266.95,267.73,31830.0,256.4231,256.8324,254.044,254.7863,31830.0
2021-01-04 10:00:00,267.82,268.39,266.85,268.39,23984.0,254.8719,255.4144,253.9488,255.4144,23984.0
2021-01-04 10:10:00,268.39,269.11,267.83,268.61,15780.0,255.4144,256.0996,254.8815,255.6238,15780.0
2021-01-04 10:20:00,268.79,269.74,267.96,268.97,12943.0,255.7951,256.6991,255.0052,255.9664,12943.0
2021-01-04 10:30:00,268.8,269.07,267.64,268.03,17708.0,255.8046,256.0615,254.7007,255.0718,17708.0
2021-01-04 10:40:00,268.2,268.65,266.99,267.13,14895.0,255.2336,255.6618,254.0821,254.2153,14895.0
2021-01-04 10:50:00,267.32,267.36,263.5,263.76,13411.0,254.3961,254.4342,250.7608,251.0082,13411.0
2021-01-04 11:00:00,263.47,264.05,262.22,262.76,28527.0,250.7323,251.2842,249.5427,250.0566,28527.0
2021-01-04 11:10:00,262.95,263.85,262.3,263.73,8369.0,250.2374,251.0939,249.6188,250.9797,8369.0
2021-01-04 11:20:00,263.73,263.89,263.02,263.25,10670.0,250.9797,251.1319,250.304,250.5229,10670.0
2021-01-04 11:30:00,263.28,263.66,262.6,263.5,9848.0,250.5514,250.9131,249.9043,250.7608,9848.0
2021-01-04 11:40:00,263.18,263.3,262.5,262.5,24730.0,250.4563,250.5705,249.8092,249.8092,24730.0
2021-01-04 11:50:00,262.5,262.83,260.91,260.92,13514.0,249.8092,250.1232,248.296,248.3055,13514.0
2021-01-04 12:00:00,260.84,261.21,258.52,258.7,14578.0,248.2294,248.5815,246.0216,246.1929,14578.0
2021-01-04 12:10:00,258.76,259.54,257.7,259.48,9379.0,246.25,246.9923,245.2412,246.9352,9379.0
2021-01-04 12:20:00,259.07,259.42,258.88,259.07,8814.0,246.545,246.8781,246.3642,246.545,8814.0
2021-01-04 12:30:00,258.95,259.64,258.74,259.37,6686.0,246.4308,247.0874,246.2309,246.8305,6686.0
2021-01-04 12:40:00,259.31,259.32,258.13,258.18,6424.0,246.7734,246.7829,245.6504,245.698,6424.0
2021-01-04 12:50:00,258.04,259.91,258.03,259.64,8437.0,245.5648,247.3444,245.5553,247.0874,8437.0
2021-01-04 13:00:00,259.59,260.18,259.48,259.63,7055.0,247.0398,247.6013,246.9352,247.0779,7055.0
2021-01-04 13:10:00,259.62,260.28,259.49,259.66,8529.0,247.0684,247.6965,246.9447,247.1065,8529.0
2021-01-04 13:20:00,259.88,260.64,259.66,260.62,5264.0,247.3158,248.0391,247.1065,248.02,5264.0
2021-01-04 13:30:00,260.83,260.83,259.97,260.33,6487.0,248.2199,248.2199,247.4015,247.7441,6487.0
2021-01-04 13:40:00,260.42,260.64,260.27,260.52,3904.0,247.8297,248.0391,247.687,247.9249,3904.0
2021-01-04 13:50:00,260.5,260.9,260.49,260.7,3539.0,247.9058,248.2865,247.8963,248.0962,3539.0
2021-01-04 14:00:00,260.7,260.77,259.73,259.73,6547.0,248.0962,248.1628,247.1731,247.1731,6547.0
2021-01-04 14:10:00,259.93,260.68,259.9,260.53,9440.0,247.3634,248.0771,247.3349,247.9344,9440.0
2021-01-04 14:20:00,260.58,260.59,260.02,260.02,12012.0,247.982,247.9915,247.449,247.449,12012.0
2021-01-04 14:30:00,260.14,260.28,259.33,259.45,5714.0,247.5632,247.6965,246.7924,246.9066,5714.0
2021-01-04 14:40:00,259.36,259.36,258.3,258.51,5239.0,246.821,246.821,245.8122,246.0121,5239.0
2021-01-04 14:50:00,258.33,259.79,258.2,259.73,20854.0,245.8408,247.2302,245.717,247.1731,20854.0
2021-01-04 15:00:00,259.87,259.98,258.85,259.65,16143.0,247.3063,247.411,246.3356,247.0969,16143.0
2021-01-04 15:10:00,259.69,260.04,259.34,259.34,18349.0,247.135,247.4681,246.8019,246.8019,18349.0
2021-01-04 15:20:00,259.37,259.75,258.89,259.58,15141.0,246.8305,247.1921,246.3737,247.0303,15141.0
2021-01-04 15:30:00,259.91,260.4,259.44,260.4,17135.0,247.3444,247.8107,246.8971,247.8107,17135.0
2021-01-04 15:40:00,260.3,261.08,260.15,261.08,15450.0,247.7155,248.4578,247.5728,248.4578,15450.0
2021-01-04 15:50:00,261.13,261.14,260.04,260.35,57192.0,248.5054,248.5149,247.4681,247.7631,57192.0
2021-01-05 09:30:00,260.19,264.08,258.96,264.07,29373.0,247.6108,251.3128,246.4403,251.3032,29373.0
2021-01-05 09:40:00,264.78,265.48,264.34,265.26,10262.0,251.9789,252.6451,251.5602,252.4357,10262.0
2021-01-05 09:50:00,265.25,265.95,264.85,264.98,14873.0,252.4262,253.0924,252.0455,252.1693,14873.0
2021-01-05 10:00:00,265.38,266.32,264.77,265.72,12001.0,252.5499,253.4445,251.9694,252.8735,12001.0
2021-01-05 10:10:00,266.0,266.09,264.63,264.67,9911.0,253.1399,253.2256,251.8362,251.8742,9911.0
2021-01-05 10:20:00,264.76,265.35,263.9,264.89,39737.0,251.9599,252.5214,251.1415,252.0836,39737.0
2021-01-05 10:30:00,265.0,265.01,264.19,264.4,5261.0,252.1883,252.1978,251.4174,251.6173,5261.0
2021-01-05 10:40:00,264.27,264.58,263.2,263.91,11396.0,251.4936,251.7886,250.4753,251.151,11396.0
2021-01-05 10:50:00,263.8,264.21,262.63,262.72,2822.0,251.0463,251.4365,249.9329,250.0185,2822.0
2021-01-05 11:00:00,262.5,263.0,262.18,262.67,7669.0,249.8092,250.285,249.5046,249.9709,7669.0
2021-01-05 11:10:00,262.76,263.35,262.48,262.68,4455.0,250.0566,250.6181,249.7901,249.9804,4455.0
2021-01-05 11:20:00,262.6,263.63,262.6,263.63,9393.0,249.9043,250.8845,249.9043,250.8845,9393.0
2021-01-05 11:30:00,263.59,263.59,262.72,262.72,3029.0,250.8465,250.8465,250.0185,250.0185,3029.0
2021-01-05 11:40:00,262.72,262.87,261.91,262.25,5282.0,250.0185,250.1613,249.2477,249.5712,5282.0
2021-01-05 11:50:00,262.22,263.0,261.86,262.74,15924.0,249.5427,250.285,249.2001,250.0375,15924.0
2021-01-05 12:00:00,262.71,264.2,262.7,264.02,21889.0,250.009,251.427,249.9995,251.2557,21889.0
2021-01-05 12:10:00,264.05,264.05,262.72,263.32,28270.0,251.2842,251.2842,250.0185,250.5895,28270.0
2021-01-05 12:20:00,263.24,263.24,262.74,262.78,2736.0,250.5134,250.5134,250.0375,250.0756,2736.0
2021-01-05 12:30:00,262.85,263.11,262.85,262.92,4550.0,250.1422,250.3897,250.1422,250.2088,4550.0
2021-01-05 12:40:00,263.0,263.06,262.21,262.4,3816.0,250.285,250.3421,249.5332,249.714,3816.0
2021-01-05 12:50:00,262.33,263.08,262.33,263.07,3166.0,249.6474,250.3611,249.6474,250.3516,3166.0
2021-01-05 13:00:00,263.23,263.61,263.23,263.61,1879.0,250.5039,250.8655,250.5039,250.8655,1879.0
2021-01-05 13:10:00,263.66,263.84,263.61,263.64,4700.0,250.9131,251.0844,250.8655,250.894,4700.0
2021-01-05 13:20:00,263.67,263.81,263.56,263.61,1600.0,250.9226,251.0558,250.8179,250.8655,1600.0
2021-01-05 13:30:00,263.69,263.83,263.24,263.44,4567.0,250.9416,251.0749,250.5134,250.7037,4567.0
2021-01-05 13:40:00,263.44,263.45,263.05,263.13,5834.0,250.7037,250.7132,250.3326,250.4087,5834.0
2021-01-05 13:50:00,263.21,263.37,262.87,263.1,6405.0,250.4848,250.6371,250.1613,250.3801,6405.0
2021-01-05 14:00:00,263.16,263.74,263.16,263.56,9983.0,250.4372,250.9892,250.4372,250.8179,9983.0
2021-01-05 14:10:00,263.73,263.86,263.38,263.38,8825.0,250.9797,251.1034,250.6466,250.6466,8825.0
2021-01-05 14:20:00,263.42,263.53,263.2,263.32,11120.0,250.6847,250.7894,250.4753,250.5895,11120.0
2021-01-05 14:30:00,263.31,263.72,263.31,263.67,6120.0,250.58,250.9702,250.58,250.9226,6120.0
2021-01-05 14:40:00,263.79,264.06,263.64,263.72,2419.0,251.0368,251.2937,250.894,250.9702,2419.0
2021-01-05 14:50:00,263.64,263.64,263.23,263.58,7042.0,250.894,250.894,250.5039,250.8369,7042.0
2021-01-05 15:00:00,263.59,263.9,263.42,263.9,4203.0,250.8465,251.1415,250.6847,251.1415,4203.0
2021-01-05 15:10:00,263.87,263.95,263.62,263.81,7988.0,251.1129,251.189,250.875,251.0558,7988.0
2021-01-05 15:20:00,263.77,263.85,263.32,263.34,9402.0,251.0178,251.0939,250.5895,250.6085,9402.0
2021-01-05 15:30:00,263.36,264.24,263.34,264.06,49412.0,250.6276,251.465,250.6085,251.2937,49412.0
2021-01-05 15:40:00,264.06,265.23,264.06,265.23,10314.0,251.2937,252.4072,251.2937,252.4072,10314.0
2021-01-05 15:50:00,265.57,265.92,264.94,265.67,63725.0,252.7307,253.0638,252.1312,252.8259,63725.0
2021-01-06 09:30:00,262.45,266.7,261.81,266.7,22121.0,249.7616,253.8061,249.1525,253.8061,22121.0
2021-01-06 09:40:00,266.6,266.83,264.52,265.92,13058.0,253.7109,253.9298,251.7315,253.0638,13058.0
2021-01-06 09:50:00,265.58,265.58,263.54,264.13,6438.0,252.7402,252.7402,250.7989,251.3603,6438.0
2021-01-06 10:00:00,263.98,263.98,262.2,263.89,10336.0,251.2176,251.2176,249.5237,251.1319,10336.0
2021-01-06 10:10:00,264.03,264.5,263.84,264.5,4735.0,251.2652,251.7125,251.0844,251.7125,4735.0
2021-01-06 10:20:00,264.84,266.21,264.84,266.07,6227.0,252.036,253.3398,252.036,253.2066,6227.0
2021-01-06 10:30:00,266.16,267.4,266.03,267.33,9541.0,253.2922,254.4723,253.1685,254.4056,9541.0
2021-01-06 10:40:00,267.18,267.39,266.45,267.39,8746.0,254.2629,254.4627,253.5682,254.4627,8746.0
2021-01-06 10:50:00,267.37,267.37,266.35,266.7,10412.0,254.4437,254.4437,253.473,253.8061,10412.0
2021-01-06 11:00:00,266.59,266.79,265.71,265.91,8009.0,253.7014,253.8917,252.864,253.0543,8009.0
2021-01-06 11:10:00,265.96,266.51,265.03,266.37,26463.0,253.1019,253.6253,252.2168,253.4921,26463.0
2021-01-06 11:20:00,266.62,266.99,266.17,266.17,5225.0,253.73,254.0821,253.3017,253.3017,5225.0
2021-01-06 11:30:00,266.29,266.98,265.39,265.63,8752.0,253.4159,254.0726,252.5594,252.7878,8752.0
2021-01-06 11:40:00,265.76,266.22,265.43,266.07,2288.0,252.9115,253.3493,252.5975,253.2066,2288.0
2021-01-06 11:50:00,266.11,266.49,265.5,266.49,37653.0,253.2446,253.6063,252.6641,253.6063,37653.0
2021-01-06 12:00:00,266.54,268.11,266.54,267.69,4100.0,253.6538,255.1479,253.6538,254.7482,4100.0
2021-01-06 12:10:00,267.57,267.73,267.19,267.44,5120.0,254.634,254.7863,254.2724,254.5103,5120.0
2021-01-06 12:20:00,267.41,267.96,267.21,267.96,4233.0,254.4818,255.0052,254.2914,255.0052,4233.0
2021-01-06 12:30:00,267.96,267.96,266.93,266.93,1903.0,255.0052,255.0052,254.025,254.025,1903.0
2021-01-06 12:40:00,266.97,267.58,266.97,267.42,2500.0,254.063,254.6436,254.063,254.4913,2500.0
2021-01-06 12:50:00,267.35,267.7,267.25,267.5,4613.0,254.4247,254.7578,254.3295,254.5674,4613.0
2021-01-06 13:00:00,267.5,267.67,266.97,267.05,4336.0,254.5674,254.7292,254.063,254.1392,4336.0
2021-01-06 13:10:00,267.16,267.63,267.03,267.03,3769.0,254.2439,254.6911,254.1201,254.1201,3769.0
2021-01-06 13:20:00,266.84,266.85,265.99,265.99,2575.0,253.9393,253.9488,253.1304,253.1304,2575.0
2021-01-06 13:30:00,265.95,266.7,265.95,266.65,6617.0,253.0924,253.8061,253.0924,253.7585,6617.0
2021-01-06 13:40:00,266.79,270.94,266.79,269.41,29668.0,253.8917,257.8411,253.8917,256.3851,29668.0
2021-01-06 13:50:00,269.32,269.7,269.22,269.26,3598.0,256.2994,256.6611,256.2043,256.2423,3598.0
2021-01-06 14:00:00,269.17,269.72,269.0,269.27,5228.0,256.1567,256.6801,255.9949,256.2518,5228.0
2021-01-06 14:10:00,269.22,269.22,267.59,267.62,4515.0,256.2043,256.2043,254.6531,254.6816,4515.0
2021-01-06 14:20:00,267.43,268.12,266.62,266.62,3681.0,254.5008,255.1574,253.73,253.73,3681.0
2021-01-06 14:30:00,266.55,267.75,266.33,266.68,5492.0,253.6633,254.8053,253.454,253.7871,5492.0
2021-01-06 14:40:00,266.23,267.37,265.53,265.67,5942.0,253.3588,254.4437,252.6927,252.8259,5942.0
2021-01-06 14:50:00,265.85,267.2,265.61,266.69,4955.0,252.9972,254.2819,252.7688,253.7966,4955.0
2021-01-06 15:00:00,266.51,266.51,265.24,266.14,7012.0,253.6253,253.6253,252.4167,253.2732,7012.0
2021-01-06 15:10:00,266.66,266.9,266.01,266.56,7753.0,253.768,253.9964,253.1495,253.6729,7753.0
2021-01-06 15:20:00,266.74,266.74,264.83,266.54,6124.0,253.8442,253.8442,252.0265,253.6538,6124.0
2021-01-06 15:30:00,266.97,266.97,264.62,264.63,8680.0,254.063,254.063,251.8267,251.8362,8680.0
2021-01-06 15:40:00,264.78,266.28,264.78,265.62,11278.0,251.9789,253.4064,251.9789,252.7783,11278.0
2021-01-06 15:50:00,265.63,265.66,264.69,265.22,38099.0,252.7878,252.8164,251.8933,252.3976,38099.0
2021-01-07 09:30:00,268.69,272.26,268.35,270.97,30388.0,255.6999,259.0973,255.3763,257.8697,30388.0
2021-01-07 09:40:00,270.96,271.2,269.62,270.63,6400.0,257.8601,258.0885,256.5849,257.5461,6400.0
2021-01-07 09:50:00,270.4,271.68,269.57,271.68,5486.0,257.3272,258.5453,256.5373,258.5453,5486.0
2021-01-07 10:00:00,271.72,273.12,271.06,272.53,10737.0,258.5834,259.9157,257.9553,259.3542,10737.0
2021-01-07 10:10:00,272.39,272.61,271.31,272.39,11805.0,259.221,259.4304,258.1932,259.221,11805.0
2021-01-07 10:20:00,272.39,273.2,272.28,272.71,8204.0,259.221,259.9918,259.1163,259.5255,8204.0
2021-01-07 10:30:00,272.91,273.35,272.65,273.07,7035.0,259.7159,260.1346,259.4684,259.8681,7035.0
2021-01-07 10:40:00,273.03,273.98,272.94,273.84,6751.0,259.8301,260.7341,259.7444,260.6009,6751.0
2021-01-07 10:50:00,273.9,274.03,273.44,273.82,9200.0,260.658,260.7817,260.2202,260.5819,9200.0
2021-01-07 11:00:00,274.02,275.0,273.91,274.63,8245.0,260.7722,261.7048,260.6675,261.3527,8245.0
2021-01-07 11:10:00,274.6,274.83,273.47,273.85,8694.0,261.3242,261.543,260.2488,260.6104,8694.0
2021-01-07 11:20:00,273.85,274.62,273.7,274.09,3814.0,260.6104,261.3432,260.4677,260.8388,3814.0
2021-01-07 11:30:00,274.05,274.53,273.4,274.13,8874.0,260.8008,261.2575,260.1822,260.8769,8874.0
2021-01-07 11:40:00,273.97,274.42,273.96,274.02,3800.0,260.7246,261.1529,260.7151,260.7722,3800.0
2021-01-07 11:50:00,273.86,273.86,273.25,273.37,4958.0,260.6199,260.6199,260.0394,260.1536,4958.0
2021-01-07 12:00:00,273.59,273.77,273.09,273.1,10895.0,260.363,260.5343,259.8872,259.8967,10895.0
2021-01-07 12:10:00,273.19,273.28,272.82,273.18,8614.0,259.9823,260.068,259.6302,259.9728,8614.0
2021-01-07 12:20:00,273.17,274.25,273.17,274.03,20249.0,259.9633,260.9911,259.9633,260.7817,20249.0
2021-01-07 12:30:00,274.08,275.5,274.05,275.5,10918.0,260.8293,262.1807,260.8008,262.1807,10918.0
2021-01-07 12:40:00,275.51,276.93,275.49,276.32,20601.0,262.1902,263.5415,262.1711,262.961,20601.0
2021-01-07 12:50:00,276.43,277.0,276.05,276.63,8587.0,263.0657,263.6081,262.7041,263.256,8587.0
2021-01-07 13:00:00,276.66,276.66,275.57,275.63,4699.0,263.2846,263.2846,262.2473,262.3044,4699.0
2021-01-07 13:10:00,275.64,276.81,275.55,276.5,8550.0,262.3139,263.4273,262.2282,263.1323,8550.0
2021-01-07 13:20:00,276.5,276.5,275.62,275.78,6902.0,263.1323,263.1323,262.2949,262.4471,6902.0
2021-01-07 13:30:00,275.67,276.48,275.66,276.48,25867.0,262.3424,263.1133,262.3329,263.1133,25867.0
2021-01-07 13:40:00,276.36,276.79,275.74,275.95,11017.0,262.9991,263.4083,262.409,262.6089,11017.0
2021-01-07 13:50:00,275.96,275.99,275.52,275.72,4764.0,262.6184,262.647,262.1997,262.39,4764.0
2021-01-07 14:00:00,275.8,276.16,275.62,275.75,10103.0,262.4661,262.8087,262.2949,262.4186,10103.0
2021-01-07 14:10:00,275.56,275.75,275.44,275.58,5393.0,262.2378,262.4186,262.1236,262.2568,5393.0
2021-01-07 14:20:00,275.64,276.18,275.59,276.18,12306.0,262.3139,262.8278,262.2663,262.8278,12306.0
2021-01-07 14:30:00,276.14,276.34,276.02,276.3,6153.0,262.7897,262.98,262.6755,262.942,6153.0
2021-01-07 14:40:00,276.39,276.45,275.98,276.16,4893.0,263.0276,263.0847,262.6374,262.8087,4893.0
2021-01-07 14:50:00,276.12,276.38,275.92,276.19,8649.0,262.7707,263.0181,262.5803,262.8373,8649.0
2021-01-07 15:00:00,276.0,276.43,276.0,276.32,5000.0,262.6565,263.0657,262.6565,262.961,5000.0
2021-01-07 15:10:00,276.3,277.01,276.1,276.86,8763.0,262.942,263.6176,262.7516,263.4749,8763.0
2021-01-07 15:20:00,276.86,277.95,276.86,277.29,18747.0,263.4749,264.5122,263.4749,263.8841,18747.0
2021-01-07 15:30:00,277.39,277.61,277.02,277.53,9749.0,263.9793,264.1886,263.6272,264.1125,9749.0
2021-01-07 15:40:00,277.58,278.05,277.35,277.93,19855.0,264.1601,264.6074,263.9412,264.4932,19855.0
2021-01-07 15:50:00,277.88,279.35,277.74,278.19,72463.0,264.4456,265.8445,264.3124,264.7406,72463.0
2021-01-08 09:30:00,282.16,284.67,280.54,281.89,58817.0,268.5187,270.9073,266.977,268.2617,58817.0
2021-01-08 09:40:00,282.41,285.48,282.14,285.48,16332.0,268.7566,271.6782,268.4996,271.6782,16332.0
2021-01-08 09:50:00,285.34,286.21,284.57,285.12,32345.0,271.5449,272.3729,270.8122,271.3356,32345.0
2021-01-08 10:00:00,285.55,286.18,284.87,285.99,18192.0,271.7448,272.3443,271.0976,272.1635,18192.0
2021-01-08 10:10:00,286.0,287.34,286.0,287.34,22099.0,272.173,273.4482,272.173,273.4482,22099.0
2021-01-08 10:20:00,286.95,286.95,283.15,283.47,29660.0,273.0771,273.0771,269.4608,269.7653,29660.0
2021-01-08 10:30:00,283.4,284.59,283.16,284.52,34283.0,269.6987,270.8312,269.4703,270.7646,34283.0
2021-01-08 10:40:00,284.66,285.23,284.3,285.16,14493.0,270.8978,271.4402,270.5552,271.3736,14493.0
2021-01-08 10:50:00,284.96,285.67,284.0,284.0,7886.0,271.1833,271.859,270.2697,270.2697,7886.0
2021-01-08 11:00:00,284.22,284.36,283.67,283.82,12300.0,270.4791,270.6123,269.9557,270.0984,12300.0
2021-01-08 11:10:00,283.9,283.94,282.52,282.63,9078.0,270.1745,270.2126,268.8613,268.9659,9078.0
2021-01-08 11:20:00,282.62,284.33,282.47,284.07,13474.0,268.9564,270.5838,268.8137,270.3363,13474.0
2021-01-08 11:30:00,284.0,284.07,283.13,283.27,21031.0,270.2697,270.3363,269.4418,269.575,21031.0
2021-01-08 11:40:00,283.45,284.23,283.45,283.65,6038.0,269.7463,270.4886,269.7463,269.9366,6038.0
2021-01-08 11:50:00,283.63,283.65,283.16,283.65,4962.0,269.9176,269.9366,269.4703,269.9366,4962.0
2021-01-08 12:00:00,283.73,284.02,282.89,282.89,10640.0,270.0128,270.2887,269.2134,269.2134,10640.0
2021-01-08 12:10:00,283.15,284.03,283.07,283.35,4869.0,269.4608,270.2983,269.3847,269.6511,4869.0
2021-01-08 12:20:00,283.16,283.77,282.95,283.72,4774.0,269.4703,270.0508,269.2705,270.0032,4774.0
2021-01-08 12:30:00,283.63,284.45,283.62,283.66,4839.0,269.9176,270.698,269.9081,269.9461,4839.0
2021-01-08 12:40:00,283.9,284.11,282.57,282.57,5751.0,270.1745,270.3744,268.9088,268.9088,5751.0
2021-01-08 12:50:00,282.5,282.76,282.36,282.59,6281.0,268.8422,269.0897,268.709,268.9279,6281.0
2021-01-08 13:00:00,282.63,282.84,282.09,282.84,6888.0,268.9659,269.1658,268.4521,269.1658,6888.0
2021-01-08 13:10:00,282.79,282.86,281.36,281.59,17512.0,269.1182,269.1848,267.7573,267.9762,17512.0
2021-01-08 13:20:00,281.4,281.79,280.52,281.73,28745.0,267.7954,268.1666,266.958,268.1095,28745.0
2021-01-08 13:30:00,281.6,281.62,279.91,281.08,21461.0,267.9857,268.0048,266.3774,267.4909,21461.0
2021-01-08 13:40:00,280.89,280.89,279.56,280.5,20204.0,267.3101,267.3101,266.0444,266.9389,20204.0
2021-01-08 13:50:00,280.94,281.49,280.92,281.11,4277.0,267.3576,267.8811,267.3386,267.5194,4277.0
2021-01-08 14:00:00,281.27,281.81,281.17,281.81,4364.0,267.6717,268.1856,267.5765,268.1856,4364.0
2021-01-08 14:10:00,281.79,282.28,281.03,281.68,7406.0,268.1666,268.6329,267.4433,268.0619,7406.0
2021-01-08 14:20:00,281.55,281.87,281.04,281.59,7400.0,267.9382,268.2427,267.4528,267.9762,7400.0
2021-01-08 14:30:00,281.66,282.2,281.61,281.89,4100.0,268.0428,268.5567,267.9953,268.2617,4100.0
2021-01-08 14:40:00,281.85,282.28,281.25,282.06,4842.0,268.2237,268.6329,267.6527,268.4235,4842.0
2021-01-08 14:50:00,282.1,283.2,282.1,282.99,5050.0,268.4616,269.5084,268.4616,269.3085,5050.0
2021-01-08 15:00:00,282.81,283.64,282.44,283.47,7565.0,269.1372,269.9271,268.7851,269.7653,7565.0
2021-01-08 15:10:00,283.59,283.59,282.99,283.36,8820.0,269.8795,269.8795,269.3085,269.6607,8820.0
2021-01-08 15:20:00,283.25,283.36,282.34,283.29,10400.0,269.556,269.6607,268.69,269.594,10400.0
2021-01-08 15:30:00,283.23,283.36,282.61,283.0,15230.0,269.5369,269.6607,268.9469,269.3181,15230.0
2021-01-08 15:40:00,283.04,283.51,282.71,283.01,14265.0,269.3561,269.8034,269.0421,269.3276,14265.0
2021-01-08 15:50:00,283.05,283.82,282.5,283.18,56432.0,269.3656,270.0984,268.8422,269.4894,56432.0
2021-01-11 09:30:00,280.97,282.71,278.01,282.42,31929.0,267.3862,269.0421,264.5693,268.7661,31929.0
2021-01-11 09:40:00,281.79,283.05,281.56,282.26,9773.0,268.1666,269.3656,267.9477,268.6138,9773.0
2021-01-11 09:50:00,281.86,283.33,280.78,282.97,5893.0,268.2332,269.6321,267.2054,269.2895,5893.0
2021-01-11 10:00:00,283.77,284.25,283.08,284.1,9339.0,270.0508,270.5076,269.3942,270.3649,9339.0
2021-01-11 10:10:00,284.16,286.12,283.86,285.12,13722.0,270.422,272.2872,270.1365,271.3356,13722.0
2021-01-11 10:20:00,285.33,285.99,284.72,285.99,19322.0,271.5354,272.1635,270.9549,272.1635,19322.0
2021-01-11 10:30:00,286.0,287.02,286.0,286.79,11206.0,272.173,273.1437,272.173,272.9248,11206.0
2021-01-11 10:40:00,286.77,286.98,285.76,285.93,11535.0,272.9058,273.1056,271.9446,272.1064,11535.0
2021-01-11 10:50:00,285.93,287.23,285.71,287.08,13088.0,272.1064,273.3436,271.897,273.2008,13088.0
2021-01-11 11:00:00,287.02,287.17,286.38,286.49,8902.0,273.1437,273.2865,272.5346,272.6393,8902.0
2021-01-11 11:10:00,286.39,286.39,285.04,285.26,5510.0,272.5442,272.5442,271.2594,271.4688,5510.0
2021-01-11 11:20:00,285.56,287.08,285.54,286.67,6179.0,271.7543,273.2008,271.7353,272.8106,6179.0
2021-01-11 11:30:00,286.58,287.33,286.58,287.31,5040.0,272.725,273.4387,272.725,273.4197,5040.0
2021-01-11 11:40:00,287.2,287.35,286.76,286.99,3865.0,273.315,273.4578,272.8963,273.1152,3865.0
2021-01-11 11:50:00,287.07,287.69,286.96,287.67,6513.0,273.1913,273.7813,273.0866,273.7623,6513.0
2021-01-11 12:00:00,287.73,288.25,287.31,288.01,7030.0,273.8194,274.3142,273.4197,274.0858,7030.0
2021-01-11 12:10:00,288.01,288.47,287.69,288.46,18698.0,274.0858,274.5236,273.7813,274.5141,18698.0
2021-01-11 12:20:00,288.55,289.85,288.55,289.27,35864.0,274.5997,275.8369,274.5997,275.2849,35864.0
2021-01-11 12:30:00,289.17,289.64,289.08,289.6,9089.0,275.1898,275.637,275.1041,275.599,9089.0
2021-01-11 12:40:00,289.52,289.89,289.36,289.52,6879.0,275.5228,275.875,275.3706,275.5228,6879.0
2021-01-11 12:50:00,289.52,289.88,289.32,289.6,7487.0,275.5228,275.8654,275.3325,275.599,7487.0
2021-01-11 13:00:00,289.65,290.17,289.56,290.17,7857.0,275.6466,276.1414,275.5609,276.1414,7857.0
2021-01-11 13:10:00,290.19,290.57,290.18,290.36,6930.0,276.1604,276.5221,276.1509,276.3222,6930.0
2021-01-11 13:20:00,290.36,290.79,290.12,290.12,28276.0,276.3222,276.7314,276.0938,276.0938,28276.0
2021-01-11 13:30:00,290.2,290.85,290.1,290.76,10097.0,276.17,276.7885,276.0748,276.7029,10097.0
2021-01-11 13:40:00,290.46,290.58,289.47,289.53,8800.0,276.4174,276.5316,275.4753,275.5324,8800.0
2021-01-11 13:50:00,289.57,289.9,289.52,289.53,6222.0,275.5704,275.8845,275.5228,275.5324,6222.0
2021-01-11 14:00:00,289.5,289.53,289.0,289.31,7523.0,275.5038,275.5324,275.028,275.323,7523.0
2021-01-11 14:10:00,289.35,290.03,289.0,289.13,9252.0,275.3611,276.0082,275.028,275.1517,9252.0
2021-01-11 14:20:00,289.13,289.73,288.99,289.73,10709.0,275.1517,275.7227,275.0185,275.7227,10709.0
2021-01-11 14:30:00,289.74,289.97,289.41,289.68,5041.0,275.7322,275.9511,275.4182,275.6751,5041.0
2021-01-11 14:40:00,289.58,290.0,289.26,289.39,21511.0,275.5799,275.9796,275.2754,275.3991,21511.0
2021-01-11 14:50:00,289.1,289.65,288.8,289.58,14083.0,275.1231,275.6466,274.8376,275.5799,14083.0
2021-01-11 15:00:00,289.42,289.68,289.05,289.16,10296.0,275.4277,275.6751,275.0756,275.1802,10296.0
2021-01-11 15:10:00,289.19,289.58,288.73,289.41,30218.0,275.2088,275.5799,274.771,275.4182,30218.0
2021-01-11 15:20:00,289.24,289.31,288.75,288.97,38214.0,275.2564,275.323,274.7901,274.9994,38214.0
2021-01-11 15:30:00,288.81,289.57,288.81,289.09,17700.0,274.8472,275.5704,274.8472,275.1136,17700.0
2021-01-11 15:40:00,289.0,290.48,289.0,290.18,10382.0,275.028,276.4364,275.028,276.1509,10382.0
2021-01-11 15:50:00,290.31,290.77,288.83,289.15,99586.0,276.2746,276.7124,274.8662,275.1707,99586.0
2021-01-12 09:30:00,288.95,293.53,288.09,289.53,81436.0,274.9804,279.339,274.162,275.5324,81436.0
2021-01-12 09:40:00,289.53,289.56,287.0,288.61,11941.0,275.5324,275.5609,273.1247,274.6568,11941.0
2021-01-12 09:50:00,288.43,289.41,287.55,288.88,24284.0,274.4855,275.4182,273.6481,274.9138,24284.0
2021-01-12 10:00:00,289.0,290.32,288.32,289.12,36430.0,275.028,276.2842,274.3809,275.1422,36430.0
2021-01-12 10:10:00,288.99,290.17,288.57,290.08,23753.0,275.0185,276.1414,274.6188,276.0558,23753.0
2021-01-12 10:20:00,290.08,291.91,289.89,290.83,20439.0,276.0558,277.7973,275.875,276.7695,20439.0
2021-01-12 10:30:00,290.83,291.08,290.13,290.57,8270.0,276.7695,277.0074,276.1033,276.5221,8270.0
2021-01-12 10:40:00,290.57,291.94,290.49,291.47,26522.0,276.5221,277.8258,276.4459,277.3786,26522.0
2021-01-12 10:50:00,291.59,291.6,289.94,290.29,12432.0,277.4928,277.5023,275.9225,276.2556,12432.0
2021-01-12 11:00:00,290.54,291.7,290.42,291.25,8600.0,276.4935,277.5974,276.3793,277.1692,8600.0
2021-01-12 11:10:00,291.44,292.25,291.12,292.25,3601.0,277.35,278.1209,277.0455,278.1209,3601.0
2021-01-12 11:20:00,292.29,292.72,291.96,292.21,6655.0,278.1589,278.5681,277.8449,278.0828,6655.0
2021-01-12 11:30:00,292.4,292.5,291.69,292.0,7231.0,278.2636,278.3588,277.5879,277.8829,7231.0
2021-01-12 11:40:00,292.19,292.65,292.01,292.47,26161.0,278.0638,278.5015,277.8925,278.3302,26161.0
2021-01-12 11:50:00,292.46,292.8,291.77,292.49,15184.0,278.3207,278.6443,277.6641,278.3493,15184.0
2021-01-12 12:00:00,292.73,292.88,290.66,291.04,27838.0,278.5776,278.7204,276.6077,276.9694,27838.0
2021-01-12 12:10:00,291.1,292.28,290.76,292.21,17375.0,277.0265,278.1494,276.7029,278.0828,17375.0
2021-01-12 12:20:00,292.11,292.27,291.57,292.24,12130.0,277.9876,278.1399,277.4737,278.1113,12130.0
2021-01-12 12:30:00,292.24,292.66,291.7,292.5,14445.0,278.1113,278.511,277.5974,278.3588,14445.0
2021-01-12 12:40:00,292.38,292.39,291.26,292.31,11314.0,278.2446,278.2541,277.1787,278.178,11314.0
2021-01-12 12:50:00,292.53,294.03,292.53,293.94,12918.0,278.3873,279.8148,278.3873,279.7291,12918.0
2021-01-12 13:00:00,294.03,294.78,293.63,294.47,16797.0,279.8148,280.5285,279.4341,280.2335,16797.0
2021-01-12 13:10:00,294.54,294.93,294.22,294.43,9644.0,280.3001,280.6713,279.9956,280.1955,9644.0
2021-01-12 13:20:00,294.4,295.71,294.28,295.65,17604.0,280.1669,281.4136,280.0527,281.3565,17604.0
2021-01-12 13:30:00,295.45,296.3,295.2,295.53,19810.0,281.1661,281.9751,280.9282,281.2423,19810.0
2021-01-12 13:40:00,295.4,295.64,294.69,294.75,24652.0,281.1186,281.347,280.4429,280.5,24652.0
2021-01-12 13:50:00,294.69,295.16,294.0,294.0,8659.0,280.4429,280.8902,279.7862,279.7862,8659.0
2021-01-12 14:00:00,294.21,294.4,292.83,293.25,17990.0,279.9861,280.1669,278.6728,279.0725,17990.0
2021-01-12 14:10:00,292.87,292.87,291.25,291.51,20934.0,278.7109,278.7109,277.1692,277.4166,20934.0
2021-01-12 14:20:00,291.5,291.93,291.04,291.31,28592.0,277.4071,277.8163,276.9694,277.2263,28592.0
2021-01-12 14:30:00,291.47,292.72,290.17,290.29,18273.0,277.3786,278.5681,276.1414,276.2556,18273.0
2021-01-12 14:40:00,290.14,291.08,289.89,290.29,8101.0,276.1129,277.0074,275.875,276.2556,8101.0
2021-01-12 14:50:00,290.23,291.23,290.0,291.15,12446.0,276.1985,277.1502,275.9796,277.074,12446.0
2021-01-12 15:00:00,290.94,291.25,290.53,290.53,8106.0,276.8742,277.1692,276.484,276.484,8106.0
2021-01-12 15:10:00,290.51,291.08,290.46,290.91,17897.0,276.465,277.0074,276.4174,276.8456,17897.0
2021-01-12 15:20:00,290.84,291.52,290.47,290.47,24141.0,276.779,277.4261,276.4269,276.4269,24141.0
2021-01-12 15:30:00,290.47,291.17,290.44,291.15,27328.0,276.4269,277.0931,276.3984,277.074,27328.0
2021-01-12 15:40:00,291.14,291.58,291.04,291.16,28623.0,277.0645,277.4832,276.9694,277.0836,28623.0
2021-01-12 15:50:00,291.19,291.54,290.92,291.0,93071.0,277.1121,277.4452,276.8552,276.9313,93071.0
2021-01-13 09:30:00,288.78,290.0,285.16,285.16,29819.0,274.8186,275.9796,271.3736,271.3736,29819.0
2021-01-13 09:40:00,285.58,288.99,285.47,288.75,11827.0,271.7733,275.0185,271.6686,274.7901,11827.0
2021-01-13 09:50:00,288.93,289.16,288.1,289.08,21778.0,274.9614,275.1802,274.1715,275.1041,21778.0
2021-01-13 10:00:00,288.96,289.98,288.28,289.95,27329.0,274.9899,275.9606,274.3428,275.9321,27329.0
2021-01-13 10:10:00,289.78,290.62,289.75,290.44,5555.0,275.7703,276.5697,275.7417,276.3984,5555.0
2021-01-13 10:20:00,290.9,291.41,290.51,291.15,9972.0,276.8361,277.3215,276.465,277.074,9972.0
2021-01-13 10:30:00,290.97,291.89,290.8,291.89,12222.0,276.9027,277.7783,276.741,277.7783,12222.0
2021-01-13 10:40:00,291.91,292.41,291.67,292.41,13055.0,277.7973,278.2731,277.5689,278.2731,13055.0
2021-01-13 10:50:00,292.48,292.9,292.2,292.76,8434.0,278.3397,278.7394,278.0733,278.6062,8434.0
2021-01-13 11:00:00,292.65,293.04,292.55,293.04,8592.0,278.5015,278.8727,278.4064,278.8727,8592.0
2021-01-13 11:10:00,292.77,292.93,291.62,291.62,10022.0,278.6157,278.768,277.5213,277.5213,10022.0
2021-01-13 11:20:00,291.55,292.94,291.55,292.94,3722.0,277.4547,278.7775,277.4547,278.7775,3722.0
2021-01-13 11:30:00,292.89,293.16,292.49,293.04,5000.0,278.7299,278.9869,278.3493,278.8727,5000.0
2021-01-13 11:40:00,293.04,293.52,292.71,292.78,5808.0,278.8727,279.3295,278.5586,278.6252,5808.0
2021-01-13 11:50:00,292.76,292.77,291.45,291.55,4997.0,278.6062,278.6157,277.3595,277.4547,4997.0
2021-01-13 12:00:00,291.49,291.71,291.19,291.25,35262.0,277.3976,277.607,277.1121,277.1692,35262.0
2021-01-13 12:10:00,291.35,291.39,290.67,290.67,4274.0,277.2644,277.3024,276.6172,276.6172,4274.0
2021-01-13 12:20:00,290.56,290.76,290.13,290.67,4700.0,276.5126,276.7029,276.1033,276.6172,4700.0
2021-01-13 12:30:00,290.71,290.72,289.95,290.11,5738.0,276.6553,276.6648,275.9321,276.0843,5738.0
2021-01-13 12:40:00,290.06,291.0,290.06,290.77,6502.0,276.0367,276.9313,276.0367,276.7124,6502.0
2021-01-13 12:50:00,290.88,291.62,290.81,291.57,5177.0,276.8171,277.5213,276.7505,277.4737,5177.0
2021-01-13 13:00:00,291.57,291.57,290.92,291.2,5624.0,277.4737,277.4737,276.8552,277.1216,5624.0
2021-01-13 13:10:00,291.04,291.5,291.04,291.5,1000.0,276.9694,277.4071,276.9694,277.4071,1000.0
2021-01-13 13:20:00,291.57,292.16,291.53,291.94,3586.0,277.4737,278.0352,277.4357,277.8258,3586.0
2021-01-13 13:30:00,291.79,292.21,291.79,292.21,3711.0,277.6831,278.0828,277.6831,278.0828,3711.0
2021-01-13 13:40:00,292.12,292.14,291.55,291.55,4770.0,277.9971,278.0162,277.4547,277.4547,4770.0
2021-01-13 13:50:00,291.55,292.02,291.54,291.88,4100.0,277.4547,277.902,277.4452,277.7687,4100.0
2021-01-13 14:00:00,291.82,292.2,290.81,291.96,5119.0,277.7116,278.0733,276.7505,277.8449,5119.0
2021-01-13 14:10:00,291.84,292.07,291.69,291.73,3685.0,277.7307,277.9496,277.5879,277.626,3685.0
2021-01-13 14:20:00,291.44,291.76,291.09,291.76,4053.0,277.35,277.6545,277.0169,277.6545,4053.0
2021-01-13 14:30:00,291.73,291.73,291.15,291.44,4989.0,277.626,277.626,277.074,277.35,4989.0
2021-01-13 14:40:00,291.4,291.59,290.89,290.89,4900.0,277.3119,277.4928,276.8266,276.8266,4900.0
2021-01-13 14:50:00,291.05,291.13,290.11,290.19,68454.0,276.9789,277.055,276.0843,276.1604,68454.0
2021-01-13 15:00:00,290.25,290.37,289.33,289.55,9537.0,276.2175,276.3317,275.342,275.5514,9537.0
2021-01-13 15:10:00,289.45,289.97,289.45,289.94,4932.0,275.4562,275.9511,275.4562,275.9225,4932.0
2021-01-13 15:20:00,289.74,289.74,288.41,288.41,13169.0,275.7322,275.7322,274.4665,274.4665,13169.0
2021-01-13 15:30:00,288.41,289.81,288.4,289.77,33111.0,274.4665,275.7988,274.457,275.7608,33111.0
2021-01-13 15:40:00,289.87,290.19,289.67,289.96,12621.0,275.8559,276.1604,275.6656,275.9416,12621.0
2021-01-13 15:50:00,289.96,290.23,288.87,290.1,86586.0,275.9416,276.1985,274.9043,276.0748,86586.0
2021-01-14 09:30:00,302.0,313.99,301.91,308.27,258868.0,287.3995,298.8098,287.3138,293.3664,258868.0
2021-01-14 09:40:00,308.28,314.0,306.73,311.4,95646.0,293.3759,298.8193,291.9008,296.345,95646.0
2021-01-14 09:50:00,311.46,313.0,309.36,312.87,41676.0,296.4021,297.8677,294.4037,297.744,41676.0
2021-01-14 10:00:00,312.18,314.32,311.82,313.99,28739.0,297.0873,299.1239,296.7447,298.8098,28739.0
2021-01-14 10:10:00,313.86,314.04,311.78,312.67,16946.0,298.6861,298.8574,296.7067,297.5536,16946.0
2021-01-14 10:20:00,312.75,313.84,312.5,313.58,14868.0,297.6298,298.6671,297.3918,298.4196,14868.0
2021-01-14 10:30:00,313.57,314.75,313.31,314.29,32777.0,298.4101,299.5331,298.1627,299.0953,32777.0
2021-01-14 10:40:00,314.12,315.66,313.94,313.94,93232.0,298.9335,300.3991,298.7622,298.7622,93232.0
2021-01-14 10:50:00,313.72,314.22,312.12,314.0,21529.0,298.5529,299.0287,297.0302,298.8193,21529.0
2021-01-14 11:00:00,313.99,314.08,312.94,313.28,17352.0,298.8098,298.8955,297.8106,298.1341,17352.0
2021-01-14 11:10:00,313.28,315.02,312.46,315.02,17245.0,298.1341,299.79,297.3538,299.79,17245.0
2021-01-14 11:20:00,315.13,315.4,313.17,313.75,14931.0,299.8947,300.1516,298.0295,298.5814,14931.0
2021-01-14 11:30:00,313.82,315.58,313.82,314.42,26057.0,298.648,300.3229,298.648,299.219,26057.0
2021-01-14 11:40:00,314.44,315.87,314.07,314.7,25487.0,299.2381,300.5989,298.8859,299.4855,25487.0
2021-01-14 11:50:00,314.67,315.04,314.38,314.56,12535.0,299.4569,299.809,299.181,299.3523,12535.0
2021-01-14 12:00:00,314.57,315.53,314.36,314.43,14369.0,299.3618,300.2754,299.1619,299.2285,14369.0
2021-01-14 12:10:00,314.23,314.74,314.08,314.69,7558.0,299.0382,299.5236,298.8955,299.476,7558.0
2021-01-14 12:20:00,314.79,315.31,314.36,314.44,22653.0,299.5711,300.066,299.1619,299.2381,22653.0
2021-01-14 12:30:00,314.49,314.62,313.27,314.01,12037.0,299.2856,299.4094,298.1246,298.8288,12037.0
2021-01-14 12:40:00,314.04,314.1,312.61,312.81,16476.0,298.8574,298.9145,297.4965,297.6869,16476.0
2021-01-14 12:50:00,312.93,313.09,312.61,312.87,19848.0,297.8011,297.9533,297.4965,297.744,19848.0
2021-01-14 13:00:00,312.88,313.19,312.43,313.01,19958.0,297.7535,298.0485,297.3252,297.8772,19958.0
2021-01-14 13:10:00,313.0,313.13,312.23,312.41,16489.0,297.8677,297.9914,297.1349,297.3062,16489.0
2021-01-14 13:20:00,312.33,312.78,312.13,312.73,9119.0,297.2301,297.6583,297.0397,297.6107,9119.0
2021-01-14 13:30:00,312.73,313.18,312.09,312.2,18080.0,297.6107,298.039,297.0017,297.1064,18080.0
2021-01-14 13:40:00,312.34,312.48,311.57,311.9,14845.0,297.2396,297.3728,296.5068,296.8209,14845.0
2021-01-14 13:50:00,311.86,311.95,311.35,311.41,36951.0,296.7828,296.8684,296.2974,296.3545,36951.0
2021-01-14 14:00:00,311.14,312.23,311.14,312.23,17610.0,296.0976,297.1349,296.0976,297.1349,17610.0
2021-01-14 14:10:00,312.42,312.59,311.57,311.86,21039.0,297.3157,297.4775,296.5068,296.7828,21039.0
2021-01-14 14:20:00,312.01,312.01,310.76,311.0,26391.0,296.9255,296.9255,295.736,295.9644,26391.0
2021-01-14 14:30:00,311.02,311.39,310.53,310.81,43955.0,295.9834,296.3355,295.5171,295.7836,43955.0
2021-01-14 14:40:00,310.88,311.1,310.26,310.37,18370.0,295.8502,296.0595,295.2601,295.3648,18370.0
2021-01-14 14:50:00,310.26,310.28,309.38,309.45,26597.0,295.2601,295.2792,294.4227,294.4893,26597.0
2021-01-14 15:00:00,309.56,309.6,307.62,308.23,43331.0,294.594,294.6321,292.7478,293.3283,43331.0
2021-01-14 15:10:00,308.29,308.34,305.82,305.92,22857.0,293.3854,293.433,291.0348,291.13,22857.0
2021-01-14 15:20:00,305.95,306.8,305.76,306.24,30427.0,291.1585,291.9674,290.9777,291.4345,30427.0
2021-01-14 15:30:00,306.36,307.06,306.0,306.76,70880.0,291.5487,292.2148,291.2061,291.9294,70880.0
2021-01-14 15:40:00,306.95,307.55,305.76,306.0,55827.0,292.1102,292.6812,290.9777,291.2061,55827.0
2021-01-14 15:50:00,305.75,306.17,303.17,303.7,193450.0,290.9682,291.3679,288.5129,289.0173,193450.0
2021-01-15 09:30:00,303.49,303.65,296.0,300.78,114489.0,288.8174,288.9697,281.6896,286.2385,114489.0
2021-01-15 09:40:00,300.33,304.81,299.14,303.68,23060.0,285.8102,290.0736,284.6778,288.9983,23060.0
2021-01-15 09:50:00,304.15,304.42,302.25,303.49,18543.0,289.4455,289.7025,287.6374,288.8174,18543.0
2021-01-15 10:00:00,303.85,304.11,300.89,301.16,26997.0,289.16,289.4075,286.3431,286.6001,26997.0
2021-01-15 10:10:00,301.1,303.82,300.35,301.16,21475.0,286.543,289.1315,285.8293,286.6001,21475.0
2021-01-15 10:20:00,301.08,302.13,299.17,300.93,25463.0,286.524,287.5232,284.7063,286.3812,25463.0
2021-01-15 10:30:00,301.25,303.43,300.83,303.23,21499.0,286.6857,288.7603,286.286,288.57,21499.0
2021-01-15 10:40:00,303.1,303.72,301.01,301.14,18484.0,288.4463,289.0363,286.4573,286.5811,18484.0
2021-01-15 10:50:00,301.28,302.68,301.21,301.75,16150.0,286.7143,288.0466,286.6477,287.1616,16150.0
2021-01-15 11:00:00,301.78,302.17,300.63,301.56,14890.0,287.1901,287.5613,286.0957,286.9808,14890.0
2021-01-15 11:10:00,301.44,303.37,301.11,303.37,12208.0,286.8666,288.7032,286.5525,288.7032,12208.0
2021-01-15 11:20:00,303.4,303.53,302.64,302.8,14675.0,288.7318,288.8555,288.0085,288.1608,14675.0
2021-01-15 11:30:00,303.19,303.53,302.65,302.92,19249.0,288.5319,288.8555,288.0181,288.275,19249.0
2021-01-15 11:40:00,302.92,303.2,302.11,302.21,7471.0,288.275,288.5415,287.5042,287.5993,7471.0
2021-01-15 11:50:00,302.31,302.47,301.54,301.64,9237.0,287.6945,287.8468,286.9617,287.0569,9237.0
2021-01-15 12:00:00,302.09,302.65,301.82,302.11,5048.0,287.4851,288.0181,287.2282,287.5042,5048.0
2021-01-15 12:10:00,302.1,302.25,301.14,301.65,10654.0,287.4946,287.6374,286.5811,287.0664,10654.0
2021-01-15 12:20:00,301.65,301.65,300.45,300.61,8911.0,287.0664,287.0664,285.9244,286.0767,8911.0
2021-01-15 12:30:00,300.69,302.0,300.3,302.0,5520.0,286.1528,287.3995,285.7817,287.3995,5520.0
2021-01-15 12:40:00,302.09,303.06,301.62,302.25,8158.0,287.4851,288.4082,287.0379,287.6374,8158.0
2021-01-15 12:50:00,302.33,302.87,302.14,302.18,8573.0,287.7135,288.2274,287.5327,287.5708,8573.0
2021-01-15 13:00:00,302.06,302.45,301.48,302.45,12303.0,287.4566,287.8277,286.9046,287.8277,12303.0
2021-01-15 13:10:00,302.48,303.08,302.21,302.82,6818.0,287.8563,288.4273,287.5993,288.1798,6818.0
2021-01-15 13:20:00,302.69,303.03,301.95,302.09,16843.0,288.0561,288.3797,287.3519,287.4851,16843.0
2021-01-15 13:30:00,302.07,302.99,302.06,302.84,6737.0,287.4661,288.3416,287.4566,288.1989,6737.0
2021-01-15 13:40:00,302.94,302.94,301.7,302.37,10286.0,288.294,288.294,287.114,287.7516,10286.0
2021-01-15 13:50:00,302.37,303.09,302.25,303.09,6910.0,287.7516,288.4368,287.6374,288.4368,6910.0
2021-01-15 14:00:00,303.07,303.91,302.86,303.12,7980.0,288.4178,289.2171,288.2179,288.4653,7980.0
2021-01-15 14:10:00,303.14,303.17,302.36,302.58,6849.0,288.4844,288.5129,287.7421,287.9514,6849.0
2021-01-15 14:20:00,302.44,302.71,302.07,302.71,10820.0,287.8182,288.0752,287.4661,288.0752,10820.0
2021-01-15 14:30:00,302.77,303.21,302.52,302.87,14035.0,288.1323,288.551,287.8943,288.2274,14035.0
2021-01-15 14:40:00,303.01,304.13,302.84,304.02,9137.0,288.3607,289.4265,288.1989,289.3218,9137.0
2021-01-15 14:50:00,303.84,304.04,303.0,303.45,12746.0,289.1505,289.3409,288.3511,288.7794,12746.0
2021-01-15 15:00:00,303.65,304.14,302.81,302.99,10434.0,288.9697,289.436,288.1703,288.3416,10434.0
2021-01-15 15:10:00,302.88,304.35,302.88,304.3,12123.0,288.2369,289.6359,288.2369,289.5883,12123.0
2021-01-15 15:20:00,304.34,304.34,303.32,303.43,13092.0,289.6264,289.6264,288.6557,288.7603,13092.0
2021-01-15 15:30:00,303.47,303.58,302.85,303.41,20160.0,288.7984,288.9031,288.2084,288.7413,20160.0
2021-01-15 15:40:00,303.48,304.13,303.14,303.51,30636.0,288.8079,289.4265,288.4844,288.8365,30636.0
2021-01-15 15:50:00,303.47,304.78,302.6,304.13,134067.0,288.7984,290.0451,287.9705,289.4265,134067.0
2021-01-19 09:30:00,307.84,312.85,307.84,309.78,57180.0,292.9571,297.7249,292.9571,294.8033,57180.0
2021-01-19 09:40:00,309.85,310.64,307.88,307.88,27047.0,294.87,295.6218,292.9952,292.9952,27047.0
2021-01-19 09:50:00,308.62,310.56,308.62,309.24,9085.0,293.6994,295.5456,293.6994,294.2895,9085.0
2021-01-19 10:00:00,309.24,310.95,308.3,309.11,7399.0,294.2895,295.9168,293.3949,294.1657,7399.0
2021-01-19 10:10:00,309.1,310.49,308.68,309.5,12590.0,294.1562,295.479,293.7565,294.5369,12590.0
2021-01-19 10:20:00,309.5,309.78,308.44,309.19,6810.0,294.5369,294.8033,293.5281,294.2419,6810.0
2021-01-19 10:30:00,309.78,310.45,309.22,309.59,7981.0,294.8033,295.441,294.2704,294.6225,7981.0
2021-01-19 10:40:00,309.47,310.65,309.41,310.05,6655.0,294.5083,295.6313,294.4512,295.0603,6655.0
2021-01-19 10:50:00,310.05,310.35,308.85,309.51,13125.0,295.0603,295.3458,293.9183,294.5464,13125.0
2021-01-19 11:00:00,309.8,309.99,309.39,309.5,7781.0,294.8224,295.0032,294.4322,294.5369,7781.0
2021-01-19 11:10:00,309.45,309.98,309.11,309.8,7900.0,294.4893,294.9937,294.1657,294.8224,7900.0
2021-01-19 11:20:00,310.07,310.07,309.09,309.58,6987.0,295.0793,295.0793,294.1467,294.613,6987.0
2021-01-19 11:30:00,309.85,309.87,308.42,309.06,11164.0,294.87,294.889,293.5091,294.1182,11164.0
2021-01-19 11:40:00,309.44,310.29,308.9,309.95,5224.0,294.4798,295.2887,293.9659,294.9651,5224.0
2021-01-19 11:50:00,310.13,310.4,308.89,309.24,5904.0,295.1364,295.3934,293.9564,294.2895,5904.0
2021-01-19 12:00:00,309.5,309.63,308.51,308.51,8205.0,294.5369,294.6606,293.5947,293.5947,8205.0
2021-01-19 12:10:00,308.43,309.31,308.25,309.04,6090.0,293.5186,294.3561,293.3473,294.0991,6090.0
2021-01-19 12:20:00,309.01,309.82,308.88,309.05,10910.0,294.0706,294.8414,293.9469,294.1086,10910.0
2021-01-19 12:30:00,309.36,309.93,309.36,309.87,17730.0,294.4037,294.9461,294.4037,294.889,17730.0
2021-01-19 12:40:00,309.79,310.03,309.62,309.84,6692.0,294.8129,295.0413,294.6511,294.8604,6692.0
2021-01-19 12:50:00,309.79,310.68,309.68,310.68,4705.0,294.8129,295.6598,294.7082,295.6598,4705.0
2021-01-19 13:00:00,310.85,312.43,310.75,312.09,14980.0,295.8216,297.3252,295.7265,297.0017,14980.0
2021-01-19 13:10:00,312.22,312.36,311.88,312.07,5746.0,297.1254,297.2586,296.8018,296.9826,5746.0
2021-01-19 13:20:00,311.99,312.72,311.54,312.37,6512.0,296.9065,297.6012,296.4783,297.2681,6512.0
2021-01-19 13:30:00,312.44,312.72,311.87,312.27,7518.0,297.3347,297.6012,296.7923,297.173,7518.0
2021-01-19 13:40:00,312.48,312.91,311.98,312.79,11400.0,297.3728,297.782,296.897,297.6678,11400.0
2021-01-19 13:50:00,312.89,313.94,312.89,313.82,13016.0,297.763,298.7622,297.763,298.648,13016.0
2021-01-19 14:00:00,313.96,314.05,313.44,313.52,11107.0,298.7813,298.8669,298.2864,298.3625,11107.0
2021-01-19 14:10:00,313.72,314.7,313.65,314.56,7255.0,298.5529,299.4855,298.4862,299.3523,7255.0
2021-01-19 14:20:00,314.54,315.38,314.54,314.71,16651.0,299.3332,300.1326,299.3332,299.495,16651.0
2021-01-19 14:30:00,314.91,315.29,314.49,314.57,11746.0,299.6853,300.047,299.2856,299.3618,11746.0
2021-01-19 14:40:00,314.68,316.03,314.68,315.97,14956.0,299.4665,300.7512,299.4665,300.6941,14956.0
2021-01-19 14:50:00,315.88,316.37,315.84,316.13,7073.0,300.6084,301.0747,300.5704,300.8464,7073.0
2021-01-19 15:00:00,316.11,316.8,315.63,315.68,13456.0,300.8273,301.484,300.3705,300.4181,13456.0
2021-01-19 15:10:00,315.72,315.74,314.67,314.8,17907.0,300.4562,300.4752,299.4569,299.5807,17907.0
2021-01-19 15:20:00,314.75,314.76,313.08,313.15,23252.0,299.5331,299.5426,297.9438,298.0104,23252.0
2021-01-19 15:30:00,313.27,314.25,313.19,314.25,14057.0,298.1246,299.0572,298.0485,299.0572,14057.0
2021-01-19 15:40:00,314.23,314.52,313.76,314.07,45383.0,299.0382,299.3142,298.5909,298.8859,45383.0
2021-01-19 15:50:00,314.09,315.08,313.86,314.07,101955.0,298.905,299.8471,298.6861,298.8859,101955.0
2021-01-20 09:30:00,316.92,317.6,309.31,313.34,94100.0,301.5982,302.2453,294.3561,298.1912,94100.0
2021-01-20 09:40:00,313.8,313.92,309.95,311.18,12131.0,298.629,298.7432,294.9651,296.1357,12131.0
2021-01-20 09:50:00,311.64,312.51,310.58,312.2,13027.0,296.5734,297.4014,295.5647,297.1064,13027.0
2021-01-20 10:00:00,312.63,312.78,310.32,312.22,20611.0,297.5156,297.6583,295.3172,297.1254,20611.0
2021-01-20 10:10:00,312.05,313.08,311.26,311.71,19420.0,296.9636,297.9438,296.2118,296.64,19420.0
2021-01-20 10:20:00,311.6,311.93,310.69,310.89,7860.0,296.5354,296.8494,295.6694,295.8597,7860.0
2021-01-20 10:30:00,311.19,311.23,310.19,310.66,5735.0,296.1452,296.1832,295.1935,295.6408,5735.0
2021-01-20 10:40:00,310.59,311.11,309.47,309.48,10484.0,295.5742,296.069,294.5083,294.5179,10484.0
2021-01-20 10:50:00,309.28,309.66,308.45,309.18,8000.0,294.3275,294.6891,293.5376,294.2324,8000.0
2021-01-20 11:00:00,309.6,309.63,306.32,306.79,15029.0,294.6321,294.6606,291.5106,291.9579,15029.0
2021-01-20 11:10:00,306.91,307.83,306.89,307.83,6272.0,292.0721,292.9476,292.0531,292.9476,6272.0
2021-01-20 11:20:00,307.95,308.09,306.89,307.03,7422.0,293.0618,293.1951,292.0531,292.1863,7422.0
2021-01-20 11:30:00,307.02,307.04,305.66,305.83,13446.0,292.1768,292.1958,290.8825,291.0443,13446.0
2021-01-20 11:40:00,305.71,306.95,305.71,306.16,8737.0,290.9301,292.1102,290.9301,291.3584,8737.0
2021-01-20 11:50:00,305.85,306.14,304.91,305.5,9463.0,291.0633,291.3393,290.1688,290.7303,9463.0
2021-01-20 12:00:00,305.5,305.84,305.34,305.37,5593.0,290.7303,291.0538,290.578,290.6066,5593.0
2021-01-20 12:10:00,305.61,306.16,305.31,305.93,5787.0,290.835,291.3584,290.5495,291.1395,5787.0
2021-01-20 12:20:00,305.73,305.73,305.1,305.32,3800.0,290.9491,290.9491,290.3496,290.559,3800.0
2021-01-20 12:30:00,305.37,305.43,304.22,304.37,7182.0,290.6066,290.6637,289.5122,289.6549,7182.0
2021-01-20 12:40:00,304.55,305.57,304.49,305.55,5700.0,289.8262,290.7969,289.7691,290.7779,5700.0
2021-01-20 12:50:00,305.41,305.44,304.63,304.87,9515.0,290.6446,290.6732,289.9023,290.1307,9515.0
2021-01-20 13:00:00,304.87,305.28,304.48,304.67,12411.0,290.1307,290.5209,289.7596,289.9404,12411.0
2021-01-20 13:10:00,304.91,304.91,304.13,304.17,6534.0,290.1688,290.1688,289.4265,289.4646,6534.0
2021-01-20 13:20:00,304.21,304.46,303.74,303.74,8710.0,289.5026,289.7405,289.0554,289.0554,8710.0
2021-01-20 13:30:00,303.91,304.38,303.77,303.78,7041.0,289.2171,289.6644,289.0839,289.0934,7041.0
2021-01-20 13:40:00,303.81,304.09,303.37,303.37,6846.0,289.122,289.3884,288.7032,288.7032,6846.0
2021-01-20 13:50:00,303.1,303.79,303.1,303.79,6909.0,288.4463,289.1029,288.4463,289.1029,6909.0
2021-01-20 14:00:00,303.63,303.93,303.4,303.43,7771.0,288.9507,289.2362,288.7318,288.7603,7771.0
2021-01-20 14:10:00,303.34,303.35,302.25,303.02,10530.0,288.6747,288.6842,287.6374,288.3702,10530.0
2021-01-20 14:20:00,303.23,303.91,303.2,303.75,3623.0,288.57,289.2171,288.5415,289.0649,3623.0
2021-01-20 14:30:00,303.9,304.25,303.81,304.06,5600.0,289.2076,289.5407,289.122,289.3599,5600.0
2021-01-20 14:40:00,304.22,304.66,303.97,304.13,14821.0,289.5122,289.9309,289.2742,289.4265,14821.0
2021-01-20 14:50:00,304.21,304.5,303.77,304.3,6640.0,289.5026,289.7786,289.0839,289.5883,6640.0
2021-01-20 15:00:00,304.24,304.81,304.24,304.69,10945.0,289.5312,290.0736,289.5312,289.9594,10945.0
2021-01-20 15:10:00,304.71,304.71,304.21,304.46,12081.0,289.9785,289.9785,289.5026,289.7405,12081.0
2021-01-20 15:20:00,304.47,305.04,303.73,303.88,18857.0,289.7501,290.2925,289.0458,289.1886,18857.0
2021-01-20 15:30:00,303.81,304.34,303.73,304.27,17747.0,289.122,289.6264,289.0458,289.5597,17747.0
2021-01-20 15:40:00,304.32,305.28,304.2,305.05,26704.0,289.6073,290.5209,289.4931,290.302,26704.0
2021-01-20 15:50:00,304.91,305.1,303.86,304.32,83525.0,290.1688,290.3496,289.1696,289.6073,83525.0
2021-01-21 09:30:00,307.96,308.9,303.64,303.77,35640.0,293.0713,293.9659,288.9602,289.0839,35640.0
2021-01-21 09:40:00,304.31,307.95,303.08,307.15,49036.0,289.5978,293.0618,288.4273,292.3005,49036.0
2021-01-21 09:50:00,306.56,306.86,303.09,303.28,22269.0,291.739,292.0245,288.4368,288.6176,22269.0
2021-01-21 10:00:00,303.04,303.63,302.21,302.95,16688.0,288.3892,288.9507,287.5993,288.3036,16688.0
2021-01-21 10:10:00,303.19,305.31,303.05,304.81,10274.0,288.5319,290.5495,288.3987,290.0736,10274.0
2021-01-21 10:20:00,305.14,305.42,303.78,304.87,12051.0,290.3877,290.6541,289.0934,290.1307,12051.0
2021-01-21 10:30:00,305.04,306.18,304.67,305.8,13284.0,290.2925,291.3774,289.9404,291.0158,13284.0
2021-01-21 10:40:00,305.73,306.32,305.43,305.79,5065.0,290.9491,291.5106,290.6637,291.0062,5065.0
2021-01-21 10:50:00,305.57,306.15,305.2,305.47,5779.0,290.7969,291.3488,290.4448,290.7017,5779.0
2021-01-21 11:00:00,305.22,305.34,303.94,304.38,8735.0,290.4638,290.578,289.2457,289.6644,8735.0
2021-01-21 11:10:00,304.22,304.69,304.01,304.32,6425.0,289.5122,289.9594,289.3123,289.6073,6425.0
2021-01-21 11:20:00,304.24,304.69,304.06,304.07,6870.0,289.5312,289.9594,289.3599,289.3694,6870.0
2021-01-21 11:30:00,304.15,304.26,302.73,302.96,5853.0,289.4455,289.5502,288.0942,288.3131,5853.0
2021-01-21 11:40:00,302.96,303.68,302.7,303.56,3700.0,288.3131,288.9983,288.0656,288.8841,3700.0
2021-01-21 11:50:00,303.79,303.84,302.7,302.82,8714.0,289.1029,289.1505,288.0656,288.1798,8714.0
2021-01-21 12:00:00,302.92,303.52,302.62,302.73,7243.0,288.275,288.846,287.9895,288.0942,7243.0
2021-01-21 12:10:00,302.79,302.83,301.4,301.4,11080.0,288.1513,288.1894,286.8285,286.8285,11080.0
2021-01-21 12:20:00,301.35,302.18,301.21,301.92,9552.0,286.7809,287.5708,286.6477,287.3233,9552.0
2021-01-21 12:30:00,301.92,302.41,301.07,301.25,9769.0,287.3233,287.7897,286.5144,286.6857,9769.0
2021-01-21 12:40:00,301.4,301.84,300.82,300.91,10118.0,286.8285,287.2472,286.2765,286.3622,10118.0
2021-01-21 12:50:00,300.92,301.14,300.43,300.6,7550.0,286.3717,286.5811,285.9054,286.0672,7550.0
2021-01-21 13:00:00,300.72,301.79,300.59,301.74,16186.0,286.1814,287.1996,286.0576,287.1521,16186.0
2021-01-21 13:10:00,301.84,301.84,301.09,301.17,13341.0,287.2472,287.2472,286.5335,286.6096,13341.0
2021-01-21 13:20:00,301.0,301.96,301.0,301.47,22990.0,286.4478,287.3614,286.4478,286.8951,22990.0
2021-01-21 13:30:00,301.75,302.43,301.52,302.43,5100.0,287.1616,287.8087,286.9427,287.8087,5100.0
2021-01-21 13:40:00,302.34,302.62,302.21,302.32,9810.0,287.723,287.9895,287.5993,287.704,9810.0
2021-01-21 13:50:00,302.38,302.64,302.21,302.26,9728.0,287.7611,288.0085,287.5993,287.6469,9728.0
2021-01-21 14:00:00,302.22,302.68,302.22,302.54,7200.0,287.6088,288.0466,287.6088,287.9134,7200.0
2021-01-21 14:10:00,302.55,302.7,302.09,302.4,7098.0,287.9229,288.0656,287.4851,287.7801,7098.0
2021-01-21 14:20:00,302.37,302.8,302.0,302.47,14949.0,287.7516,288.1608,287.3995,287.8468,14949.0
2021-01-21 14:30:00,302.38,302.91,302.37,302.47,12667.0,287.7611,288.2655,287.7516,287.8468,12667.0
2021-01-21 14:40:00,302.43,302.91,302.43,302.87,10896.0,287.8087,288.2655,287.8087,288.2274,10896.0
2021-01-21 14:50:00,302.98,303.6,302.77,303.6,9850.0,288.3321,288.9221,288.1323,288.9221,9850.0
2021-01-21 15:00:00,303.68,304.01,303.47,304.01,6228.0,288.9983,289.3123,288.7984,289.3123,6228.0
2021-01-21 15:10:00,303.92,303.92,302.41,302.78,17015.0,289.2267,289.2267,287.7897,288.1418,17015.0
2021-01-21 15:20:00,302.7,302.85,302.15,302.27,18309.0,288.0656,288.2084,287.5422,287.6564,18309.0
2021-01-21 15:30:00,302.18,302.7,302.09,302.26,28491.0,287.5708,288.0656,287.4851,287.6469,28491.0
2021-01-21 15:40:00,302.26,303.89,302.11,303.31,28566.0,287.6469,289.1981,287.5042,288.6461,28566.0
2021-01-21 15:50:00,303.09,306.2,302.6,305.2,95530.0,288.4368,291.3964,287.9705,290.4448,95530.0
2021-01-22 09:30:00,304.91,308.66,304.86,307.89,28904.0,290.1688,293.7375,290.1212,293.0047,28904.0
2021-01-22 09:40:00,307.78,308.62,305.41,308.26,11231.0,292.9,293.6994,290.6446,293.3568,11231.0
2021-01-22 09:50:00,307.94,308.95,307.81,308.66,17120.0,293.0523,294.0135,292.9286,293.7375,17120.0
2021-01-22 10:00:00,308.61,309.23,308.0,309.05,16016.0,293.6899,294.2799,293.1094,294.1086,16016.0
2021-01-22 10:10:00,308.91,309.18,307.82,308.82,14052.0,293.9754,294.2324,292.9381,293.8898,14052.0
2021-01-22 10:20:00,308.84,309.36,306.8,306.98,19593.0,293.9088,294.4037,291.9674,292.1387,19593.0
2021-01-22 10:30:00,307.42,308.07,307.34,307.8,6439.0,292.5574,293.176,292.4813,292.9191,6439.0
2021-01-22 10:40:00,307.74,308.57,307.19,307.76,8891.0,292.862,293.6518,292.3386,292.881,8891.0
2021-01-22 10:50:00,307.52,307.89,307.31,307.46,5137.0,292.6526,293.0047,292.4528,292.5955,5137.0
2021-01-22 11:00:00,307.46,308.26,307.43,308.0,6282.0,292.5955,293.3568,292.567,293.1094,6282.0
2021-01-22 11:10:00,307.82,308.19,306.57,306.57,7523.0,292.9381,293.2902,291.7485,291.7485,7523.0
2021-01-22 11:20:00,306.55,307.05,306.13,306.55,13086.0,291.7295,292.2053,291.3298,291.7295,13086.0
2021-01-22 11:30:00,306.53,307.56,306.52,307.56,3857.0,291.7105,292.6907,291.701,292.6907,3857.0
2021-01-22 11:40:00,307.21,307.9,306.93,307.89,7772.0,292.3576,293.0142,292.0911,293.0047,7772.0
2021-01-22 11:50:00,307.93,308.38,307.65,307.92,11779.0,293.0428,293.471,292.7763,293.0333,11779.0
2021-01-22 12:00:00,308.05,308.26,306.92,307.08,9345.0,293.157,293.3568,292.0816,292.2339,9345.0
2021-01-22 12:10:00,306.96,307.12,305.72,306.53,4656.0,292.1197,292.2719,290.9396,291.7105,4656.0
2021-01-22 12:20:00,306.29,306.56,305.52,305.79,9194.0,291.4821,291.739,290.7493,291.0062,9194.0
2021-01-22 12:30:00,305.53,305.95,305.05,305.25,5209.0,290.7588,291.1585,290.302,290.4924,5209.0
2021-01-22 12:40:00,305.06,305.3,305.06,305.12,4228.0,290.3115,290.5399,290.3115,290.3686,4228.0
2021-01-22 12:50:00,305.05,305.05,304.64,304.7,5481.0,290.302,290.302,289.9118,289.9689,5481.0
2021-01-22 13:00:00,304.82,305.47,304.56,305.26,5457.0,290.0831,290.7017,289.8357,290.5019,5457.0
2021-01-22 13:10:00,304.92,305.9,304.82,305.89,4145.0,290.1783,291.1109,290.0831,291.1014,4145.0
2021-01-22 13:20:00,305.81,306.23,305.69,306.23,3000.0,291.0253,291.425,290.9111,291.425,3000.0
2021-01-22 13:30:00,305.85,306.05,305.44,305.98,4271.0,291.0633,291.2537,290.6732,291.1871,4271.0
2021-01-22 13:40:00,305.96,306.0,304.89,305.14,3631.0,291.168,291.2061,290.1498,290.3877,3631.0
2021-01-22 13:50:00,305.28,305.28,304.65,304.65,3175.0,290.5209,290.5209,289.9214,289.9214,3175.0
2021-01-22 14:00:00,304.66,305.13,304.66,305.09,2521.0,289.9309,290.3782,289.9309,290.3401,2521.0
2021-01-22 14:10:00,304.94,304.94,304.47,304.66,3900.0,290.1973,290.1973,289.7501,289.9309,3900.0
2021-01-22 14:20:00,304.75,305.53,304.75,305.09,3702.0,290.0165,290.7588,290.0165,290.3401,3702.0
2021-01-22 14:30:00,305.36,305.99,305.27,305.82,3560.0,290.597,291.1966,290.5114,291.0348,3560.0
2021-01-22 14:40:00,305.95,306.06,305.37,305.51,4400.0,291.1585,291.2632,290.6066,290.7398,4400.0
2021-01-22 14:50:00,305.1,306.18,305.1,306.18,5685.0,290.3496,291.3774,290.3496,291.3774,5685.0
2021-01-22 15:00:00,305.98,306.95,305.62,306.44,5610.0,291.1871,292.1102,290.8445,291.6248,5610.0
2021-01-22 15:10:00,306.34,306.34,305.63,305.96,4820.0,291.5297,291.5297,290.854,291.168,4820.0
2021-01-22 15:20:00,306.03,306.22,305.88,306.21,6890.0,291.2346,291.4155,291.0919,291.4059,6890.0
2021-01-22 15:30:00,306.1,306.1,305.71,305.75,11738.0,291.3013,291.3013,290.9301,290.9682,11738.0
2021-01-22 15:40:00,305.79,306.2,305.77,305.96,10802.0,291.0062,291.3964,290.9872,291.168,10802.0
2021-01-22 15:50:00,306.02,306.02,304.97,305.01,52579.0,291.2251,291.2251,290.2259,290.264,52579.0
2021-01-25 09:30:00,309.4,309.55,307.77,308.03,22512.0,294.4417,294.5845,292.8905,293.138,22512.0
2021-01-25 09:40:00,307.84,309.69,307.7,308.95,6785.0,292.9571,294.7177,292.8239,294.0135,6785.0
2021-01-25 09:50:00,309.08,310.15,308.56,309.73,8330.0,294.1372,295.1555,293.6423,294.7558,8330.0
2021-01-25 10:00:00,309.76,311.54,309.31,311.54,11271.0,294.7843,296.4783,294.3561,296.4783,11271.0
2021-01-25 10:10:00,311.35,312.0,310.53,311.69,7801.0,296.2974,296.916,295.5171,296.621,7801.0
2021-01-25 10:20:00,311.45,312.26,310.85,311.18,11785.0,296.3926,297.1634,295.8216,296.1357,11785.0
2021-01-25 10:30:00,311.26,312.33,311.26,311.88,9731.0,296.2118,297.2301,296.2118,296.8018,9731.0
2021-01-25 10:40:00,311.8,311.93,310.79,311.09,10000.0,296.7257,296.8494,295.7645,296.05,10000.0
2021-01-25 10:50:00,310.97,311.33,307.49,307.49,38057.0,295.9358,296.2784,292.6241,292.6241,38057.0
2021-01-25 11:00:00,307.31,307.96,303.3,304.04,19038.0,292.4528,293.0713,288.6366,289.3409,19038.0
2021-01-25 11:10:00,303.89,307.55,303.85,307.55,12468.0,289.1981,292.6812,289.16,292.6812,12468.0
2021-01-25 11:20:00,307.52,309.2,307.1,309.19,34671.0,292.6526,294.2514,292.2529,294.2419,34671.0
2021-01-25 11:30:00,309.0,309.66,308.65,309.32,22138.0,294.0611,294.6891,293.728,294.3656,22138.0
2021-01-25 11:40:00,309.34,310.84,308.43,310.22,26049.0,294.3846,295.8121,293.5186,295.2221,26049.0
2021-01-25 11:50:00,309.96,310.42,308.7,309.15,10429.0,294.9746,295.4124,293.7756,294.2038,10429.0
2021-01-25 12:00:00,309.2,310.16,308.0,308.0,7224.0,294.2514,295.165,293.1094,293.1094,7224.0
2021-01-25 12:10:00,308.25,308.3,304.79,305.64,10353.0,293.3473,293.3949,290.0546,290.8635,10353.0
2021-01-25 12:20:00,305.79,307.41,304.97,306.7,13818.0,291.0062,292.5479,290.2259,291.8723,13818.0
2021-01-25 12:30:00,307.02,307.02,305.9,305.98,8704.0,292.1768,292.1768,291.1109,291.1871,8704.0
2021-01-25 12:40:00,306.28,307.62,306.05,307.18,11060.0,291.4726,292.7478,291.2537,292.329,11060.0
2021-01-25 12:50:00,306.84,307.95,305.97,307.9,10292.0,292.0055,293.0618,291.1775,293.0142,10292.0
2021-01-25 13:00:00,307.85,308.1,306.7,307.01,4618.0,292.9667,293.2046,291.8723,292.1673,4618.0
2021-01-25 13:10:00,307.28,308.28,307.28,307.81,4529.0,292.4242,293.3759,292.4242,292.9286,4529.0
2021-01-25 13:20:00,308.06,309.05,307.87,308.42,9140.0,293.1665,294.1086,292.9857,293.5091,9140.0
2021-01-25 13:30:00,308.01,308.88,308.01,308.42,8120.0,293.1189,293.9469,293.1189,293.5091,8120.0
2021-01-25 13:40:00,308.92,309.29,308.81,309.0,9796.0,293.9849,294.337,293.8802,294.0611,9796.0
2021-01-25 13:50:00,308.96,309.34,308.62,309.03,7546.0,294.023,294.3846,293.6994,294.0896,7546.0
2021-01-25 14:00:00,309.03,309.31,308.59,309.27,6114.0,294.0896,294.3561,293.6709,294.318,6114.0
2021-01-25 14:10:00,308.73,308.78,307.65,307.69,5804.0,293.8041,293.8517,292.7763,292.8144,5804.0
2021-01-25 14:20:00,307.71,308.07,307.6,307.74,10808.0,292.8334,293.176,292.7287,292.862,10808.0
2021-01-25 14:30:00,307.66,308.28,307.49,307.87,6849.0,292.7858,293.3759,292.6241,292.9857,6849.0
2021-01-25 14:40:00,307.88,308.37,307.54,308.36,3892.0,292.9952,293.4615,292.6716,293.452,3892.0
2021-01-25 14:50:00,308.19,308.31,306.15,306.36,16248.0,293.2902,293.4044,291.3488,291.5487,16248.0
2021-01-25 15:00:00,306.11,306.4,305.75,305.75,4601.0,291.3108,291.5868,290.9682,290.9682,4601.0
2021-01-25 15:10:00,305.89,305.89,304.52,305.41,5736.0,291.1014,291.1014,289.7976,290.6446,5736.0
2021-01-25 15:20:00,305.51,305.82,304.89,305.37,24086.0,290.7398,291.0348,290.1498,290.6066,24086.0
2021-01-25 15:30:00,305.37,306.5,305.28,305.59,18463.0,290.6066,291.6819,290.5209,290.8159,18463.0
2021-01-25 15:40:00,305.74,306.9,305.69,306.9,12602.0,290.9587,292.0626,290.9111,292.0626,12602.0
2021-01-25 15:50:00,307.09,309.15,306.8,308.95,100248.0,292.2434,294.2038,291.9674,294.0135,100248.0
2021-01-26 09:30:00,310.0,310.74,305.04,305.38,38915.0,295.0127,295.7169,290.2925,290.6161,38915.0
2021-01-26 09:40:00,305.05,306.77,304.13,306.05,6499.0,290.302,291.9389,289.4265,291.2537,6499.0
2021-01-26 09:50:00,305.86,305.88,304.02,305.12,10873.0,291.0729,291.0919,289.3218,290.3686,10873.0
2021-01-26 10:00:00,305.44,307.41,305.12,306.7,14019.0,290.6732,292.5479,290.3686,291.8723,14019.0
2021-01-26 10:10:00,306.47,307.46,306.25,306.33,20387.0,291.6534,292.5955,291.444,291.5201,20387.0
2021-01-26 10:20:00,306.34,308.18,306.25,307.39,10396.0,291.5297,293.2807,291.444,292.5289,10396.0
2021-01-26 10:30:00,307.0,308.46,307.0,307.81,14849.0,292.1577,293.5472,292.1577,292.9286,14849.0
2021-01-26 10:40:00,307.95,309.06,307.95,309.04,15641.0,293.0618,294.1182,293.0618,294.0991,15641.0
2021-01-26 10:50:00,308.78,309.01,308.0,308.78,11540.0,293.8517,294.0706,293.1094,293.8517,11540.0
2021-01-26 11:00:00,309.1,309.23,307.53,307.6,14090.0,294.1562,294.2799,292.6621,292.7287,14090.0
2021-01-26 11:10:00,307.55,308.19,307.4,307.48,7374.0,292.6812,293.2902,292.5384,292.6145,7374.0
2021-01-26 11:20:00,307.26,307.6,306.74,307.31,10952.0,292.4052,292.7287,291.9103,292.4528,10952.0
2021-01-26 11:30:00,307.24,307.84,307.14,307.45,2111.0,292.3861,292.9571,292.291,292.586,2111.0
2021-01-26 11:40:00,307.18,307.18,305.84,305.94,1507.0,292.329,292.329,291.0538,291.149,1507.0
2021-01-26 11:50:00,305.94,306.06,305.05,305.11,3824.0,291.149,291.2632,290.302,290.3591,3824.0
2021-01-26 12:00:00,305.17,305.38,304.57,304.71,3300.0,290.4162,290.6161,289.8452,289.9785,3300.0
2021-01-26 12:10:00,304.86,305.62,304.69,304.96,6478.0,290.1212,290.8445,289.9594,290.2164,6478.0
2021-01-26 12:20:00,305.07,305.69,304.57,305.68,7222.0,290.3211,290.9111,289.8452,290.9016,7222.0
2021-01-26 12:30:00,305.86,306.15,305.09,305.65,22203.0,291.0729,291.3488,290.3401,290.873,22203.0
2021-01-26 12:40:00,305.61,305.89,305.29,305.88,3361.0,290.835,291.1014,290.5304,291.0919,3361.0
2021-01-26 12:50:00,306.24,306.48,306.07,306.41,1640.0,291.4345,291.6629,291.2727,291.5963,1640.0
2021-01-26 13:00:00,306.15,306.45,306.15,306.26,800.0,291.3488,291.6343,291.3488,291.4535,800.0
2021-01-26 13:10:00,306.53,306.82,306.36,306.72,3400.0,291.7105,291.9865,291.5487,291.8913,3400.0
2021-01-26 13:20:00,306.67,306.78,306.32,306.32,3378.0,291.8437,291.9484,291.5106,291.5106,3378.0
2021-01-26 13:30:00,306.18,306.36,305.64,305.88,3600.0,291.3774,291.5487,290.8635,291.0919,3600.0
2021-01-26 13:40:00,305.81,305.96,305.48,305.96,3876.0,291.0253,291.168,290.7112,291.168,3876.0
2021-01-26 13:50:00,305.96,306.27,305.76,305.76,2936.0,291.168,291.463,290.9777,290.9777,2936.0
2021-01-26 14:00:00,305.9,306.02,305.7,305.95,3337.0,291.1109,291.2251,290.9206,291.1585,3337.0
2021-01-26 14:10:00,306.18,306.36,305.96,306.03,17314.0,291.3774,291.5487,291.168,291.2346,17314.0
2021-01-26 14:20:00,306.32,306.64,305.82,306.44,6367.0,291.5106,291.8152,291.0348,291.6248,6367.0
2021-01-26 14:30:00,306.6,306.83,306.21,306.38,5855.0,291.7771,291.996,291.4059,291.5677,5855.0
2021-01-26 14:40:00,306.33,306.5,305.93,306.05,9305.0,291.5201,291.6819,291.1395,291.2537,9305.0
2021-01-26 14:50:00,306.01,306.34,305.77,306.11,8200.0,291.2156,291.5297,290.9872,291.3108,8200.0
2021-01-26 15:00:00,306.14,306.29,305.3,305.43,5263.0,291.3393,291.4821,290.5399,290.6637,5263.0
2021-01-26 15:10:00,305.51,305.64,304.82,305.07,5485.0,290.7398,290.8635,290.0831,290.3211,5485.0
2021-01-26 15:20:00,305.09,305.21,304.35,304.35,7402.0,290.3401,290.4543,289.6359,289.6359,7402.0
2021-01-26 15:30:00,304.25,304.37,303.1,303.13,15473.0,289.5407,289.6549,288.4463,288.4748,15473.0
2021-01-26 15:40:00,303.21,304.27,302.97,303.02,18951.0,288.551,289.5597,288.3226,288.3702,18951.0
2021-01-26 15:50:00,303.26,303.71,302.82,303.69,52012.0,288.5986,289.0268,288.1798,289.0078,52012.0
2021-01-27 09:30:00,297.3,297.92,290.32,293.82,42352.0,282.9267,283.5167,276.2842,279.615,42352.0
2021-01-27 09:40:00,293.59,296.5,293.59,294.57,12697.0,279.3961,282.1654,279.3961,280.3287,12697.0
2021-01-27 09:50:00,294.51,297.68,293.46,297.41,15810.0,280.2716,283.2883,279.2724,283.0314,15810.0
2021-01-27 10:00:00,297.15,298.44,295.84,297.88,17813.0,282.784,284.0116,281.5373,283.4787,17813.0
2021-01-27 10:10:00,298.21,298.23,295.5,297.51,17557.0,283.7927,283.8117,281.2137,283.1266,17557.0
2021-01-27 10:20:00,297.47,298.74,296.74,297.83,8560.0,283.0885,284.2971,282.3938,283.4311,8560.0
2021-01-27 10:30:00,297.71,298.81,296.5,296.87,9729.0,283.3169,284.3637,282.1654,282.5175,9729.0
2021-01-27 10:40:00,296.54,297.59,296.05,297.14,7577.0,282.2035,283.2027,281.7371,282.7744,7577.0
2021-01-27 10:50:00,296.88,297.46,295.99,296.68,9743.0,282.527,283.079,281.68,282.3367,9743.0
2021-01-27 11:00:00,296.88,296.88,294.78,294.8,10793.0,282.527,282.527,280.5285,280.5476,10793.0
2021-01-27 11:10:00,294.98,295.22,293.62,293.68,10390.0,280.7189,280.9473,279.4246,279.4817,10390.0
2021-01-27 11:20:00,293.71,293.95,292.9,292.9,9607.0,279.5103,279.7387,278.7394,278.7394,9607.0
2021-01-27 11:30:00,293.04,293.04,291.5,291.5,18552.0,278.8727,278.8727,277.4071,277.4071,18552.0
2021-01-27 11:40:00,291.49,292.06,291.11,291.11,9612.0,277.3976,277.94,277.036,277.036,9612.0
2021-01-27 11:50:00,291.02,291.63,290.0,290.33,11807.0,276.9503,277.5308,275.9796,276.2937,11807.0
2021-01-27 12:00:00,290.18,290.82,289.75,290.44,7845.0,276.1509,276.76,275.7417,276.3984,7845.0
2021-01-27 12:10:00,290.53,291.88,290.53,291.27,13114.0,276.484,277.7687,276.484,277.1882,13114.0
2021-01-27 12:20:00,291.3,292.15,291.07,291.68,7601.0,277.2168,278.0257,276.9979,277.5784,7601.0
2021-01-27 12:30:00,291.47,291.73,290.53,291.61,7298.0,277.3786,277.626,276.484,277.5118,7298.0
2021-01-27 12:40:00,292.06,294.15,292.06,294.15,4514.0,277.94,279.929,277.94,279.929,4514.0
2021-01-27 12:50:00,294.13,294.31,293.78,294.24,4710.0,279.91,280.0813,279.5769,280.0146,4710.0
2021-01-27 13:00:00,294.37,294.44,292.86,292.87,5934.0,280.1384,280.205,278.7014,278.7109,5934.0
2021-01-27 13:10:00,293.03,293.03,291.53,291.53,6751.0,278.8631,278.8631,277.4357,277.4357,6751.0
2021-01-27 13:20:00,291.61,292.57,290.87,292.5,8020.0,277.5118,278.4254,276.8076,278.3588,8020.0
2021-01-27 13:30:00,292.52,292.62,291.12,291.12,4425.0,278.3778,278.473,277.0455,277.0455,4425.0
2021-01-27 13:40:00,291.01,291.22,290.12,291.09,14613.0,276.9408,277.1407,276.0938,277.0169,14613.0
2021-01-27 13:50:00,291.07,291.38,290.06,290.48,8056.0,276.9979,277.2929,276.0367,276.4364,8056.0
2021-01-27 14:00:00,290.69,291.32,290.41,290.79,12292.0,276.6363,277.2358,276.3698,276.7314,12292.0
2021-01-27 14:10:00,290.76,291.08,289.1,289.47,12395.0,276.7029,277.0074,275.1231,275.4753,12395.0
2021-01-27 14:20:00,289.41,289.6,288.44,288.76,16589.0,275.4182,275.599,274.4951,274.7996,16589.0
2021-01-27 14:30:00,288.75,289.07,287.63,288.67,16375.0,274.7901,275.0946,273.7242,274.7139,16375.0
2021-01-27 14:40:00,288.46,289.19,287.85,288.08,14044.0,274.5141,275.2088,273.9336,274.1525,14044.0
2021-01-27 14:50:00,288.03,288.33,286.62,286.98,16988.0,274.1049,274.3904,272.763,273.1056,16988.0
2021-01-27 15:00:00,287.24,288.54,286.9,287.26,16270.0,273.3531,274.5902,273.0295,273.3721,16270.0
2021-01-27 15:10:00,287.08,288.26,286.67,286.98,31979.0,273.2008,274.3238,272.8106,273.1056,31979.0
2021-01-27 15:20:00,286.87,287.18,284.52,285.26,30946.0,273.001,273.296,270.7646,271.4688,30946.0
2021-01-27 15:30:00,285.55,285.56,283.55,283.69,86694.0,271.7448,271.7543,269.8415,269.9747,86694.0
2021-01-27 15:40:00,283.87,285.38,283.05,285.02,30716.0,270.146,271.583,269.3656,271.2404,30716.0
2021-01-27 15:50:00,284.85,285.65,283.55,284.03,147893.0,271.0786,271.8399,269.8415,270.2983,147893.0
2021-01-28 09:30:00,290.73,292.42,289.87,290.8,33864.0,276.6743,278.2826,275.8559,276.741,33864.0
2021-01-28 09:40:00,290.78,292.96,290.21,291.99,26566.0,276.7219,278.7965,276.1795,277.8734,26566.0
2021-01-28 09:50:00,290.78,292.54,289.16,289.89,22610.0,276.7219,278.3968,275.1802,275.875,22610.0
2021-01-28 10:00:00,290.46,291.88,289.04,290.43,19232.0,276.4174,277.7687,275.066,276.3888,19232.0
2021-01-28 10:10:00,290.03,291.34,289.72,290.89,12834.0,276.0082,277.2548,275.7132,276.8266,12834.0
2021-01-28 10:20:00,291.2,292.13,289.67,290.61,9240.0,277.1216,278.0067,275.6656,276.5601,9240.0
2021-01-28 10:30:00,290.68,290.68,288.44,290.43,8416.0,276.6268,276.6268,274.4951,276.3888,8416.0
2021-01-28 10:40:00,290.44,291.0,288.89,290.9,7898.0,276.3984,276.9313,274.9233,276.8361,7898.0
2021-01-28 10:50:00,290.93,291.96,290.61,291.06,8510.0,276.8647,277.8449,276.5601,276.9884,8510.0
2021-01-28 11:00:00,291.59,293.5,291.23,293.5,13814.0,277.4928,279.3104,277.1502,279.3104,13814.0
2021-01-28 11:10:00,293.54,293.65,291.8,292.02,6500.0,279.3485,279.4532,277.6926,277.902,6500.0
2021-01-28 11:20:00,292.1,292.68,291.0,291.0,8700.0,277.9781,278.5301,276.9313,276.9313,8700.0
2021-01-28 11:30:00,290.61,292.14,290.61,292.13,5905.0,276.5601,278.0162,276.5601,278.0067,5905.0
2021-01-28 11:40:00,291.76,292.46,291.54,292.17,6900.0,277.6545,278.3207,277.4452,278.0447,6900.0
2021-01-28 11:50:00,292.24,293.45,292.07,293.44,9502.0,278.1113,279.2628,277.9496,279.2533,9502.0
2021-01-28 12:00:00,293.41,293.85,292.66,292.81,8699.0,279.2248,279.6435,278.511,278.6538,8699.0
2021-01-28 12:10:00,292.8,293.0,291.14,292.5,10720.0,278.6443,278.8346,277.0645,278.3588,10720.0
2021-01-28 12:20:00,292.63,293.39,292.26,293.39,8508.0,278.4825,279.2057,278.1304,279.2057,8508.0
2021-01-28 12:30:00,293.42,293.95,292.93,293.74,7053.0,279.2343,279.7387,278.768,279.5388,7053.0
2021-01-28 12:40:00,293.81,294.85,293.42,294.85,5305.0,279.6054,280.5952,279.2343,280.5952,5305.0
2021-01-28 12:50:00,294.91,295.02,293.55,293.74,7498.0,280.6523,280.7569,279.358,279.5388,7498.0
2021-01-28 13:00:00,293.91,294.42,293.2,293.56,4877.0,279.7006,280.1859,279.0249,279.3675,4877.0
2021-01-28 13:10:00,293.45,294.43,293.4,294.42,7090.0,279.2628,280.1955,279.2153,280.1859,7090.0
2021-01-28 13:20:00,294.53,295.78,294.35,294.9,15164.0,280.2906,281.4802,280.1193,280.6427,15164.0
2021-01-28 13:30:00,295.32,296.63,295.01,295.9,10262.0,281.0424,282.2891,280.7474,281.5944,10262.0
2021-01-28 13:40:00,295.76,296.25,295.35,295.82,6026.0,281.4612,281.9275,281.071,281.5183,6026.0
2021-01-28 13:50:00,295.54,296.29,295.27,295.88,6361.0,281.2518,281.9655,280.9948,281.5754,6361.0
2021-01-28 14:00:00,295.87,296.74,294.94,295.4,12030.0,281.5658,282.3938,280.6808,281.1186,12030.0
2021-01-28 14:10:00,295.05,295.35,294.41,294.72,8910.0,280.7855,281.071,280.1764,280.4714,8910.0
2021-01-28 14:20:00,294.86,295.98,294.7,295.5,10000.0,280.6047,281.6705,280.4524,281.2137,10000.0
2021-01-28 14:30:00,295.59,295.73,294.93,295.45,8956.0,281.2994,281.4326,280.6713,281.1661,8956.0
2021-01-28 14:40:00,295.74,295.81,294.66,294.95,6035.0,281.4421,281.5087,280.4143,280.6903,6035.0
2021-01-28 14:50:00,294.99,295.43,293.5,294.01,21428.0,280.7284,281.1471,279.3104,279.7958,21428.0
2021-01-28 15:00:00,293.82,294.34,293.24,293.6,12000.0,279.615,280.1098,279.063,279.4056,12000.0
2021-01-28 15:10:00,293.63,294.02,292.47,292.86,13893.0,279.4341,279.8053,278.3302,278.7014,13893.0
2021-01-28 15:20:00,292.58,293.13,292.45,292.83,9300.0,278.4349,278.9583,278.3112,278.6728,9300.0
2021-01-28 15:30:00,292.83,293.72,292.69,293.31,17628.0,278.6728,279.5198,278.5396,279.1296,17628.0
2021-01-28 15:40:00,293.17,293.51,292.53,293.45,13984.0,278.9964,279.3199,278.3873,279.2628,13984.0
2021-01-28 15:50:00,292.78,292.97,290.73,291.28,64075.0,278.6252,278.806,276.6743,277.1978,64075.0
2021-01-29 09:30:00,287.06,288.52,284.71,285.15,34763.0,273.1818,274.5712,270.9454,271.3641,34763.0
2021-01-29 09:40:00,284.95,286.32,283.24,284.71,9827.0,271.1738,272.4775,269.5465,270.9454,9827.0
2021-01-29 09:50:00,284.59,285.81,284.08,285.42,13388.0,270.8312,271.9922,270.3458,271.6211,13388.0
2021-01-29 10:00:00,285.48,286.67,284.18,286.29,18259.0,271.6782,272.8106,270.441,272.449,18259.0
2021-01-29 10:10:00,286.77,287.22,286.34,287.01,14085.0,272.9058,273.334,272.4966,273.1342,14085.0
2021-01-29 10:20:00,287.05,289.2,287.01,288.69,20193.0,273.1723,275.2183,273.1342,274.733,20193.0
2021-01-29 10:30:00,288.59,288.72,285.65,285.65,10130.0,274.6378,274.7615,271.8399,271.8399,10130.0
2021-01-29 10:40:00,286.06,286.91,284.48,286.17,9944.0,272.2301,273.039,270.7265,272.3348,9944.0
2021-01-29 10:50:00,285.97,286.43,285.63,285.91,5461.0,272.1445,272.5822,271.8209,272.0874,5461.0
2021-01-29 11:00:00,286.07,286.4,284.7,284.71,16896.0,272.2396,272.5537,270.9359,270.9454,16896.0
2021-01-29 11:10:00,284.8,284.8,283.51,284.31,12815.0,271.031,271.031,269.8034,270.5647,12815.0
2021-01-29 11:20:00,284.1,284.3,282.89,283.22,19946.0,270.3649,270.5552,269.2134,269.5274,19946.0
2021-01-29 11:30:00,283.07,283.65,282.2,282.92,18416.0,269.3847,269.9366,268.5567,269.2419,18416.0
2021-01-29 11:40:00,282.98,283.71,282.86,283.4,7990.0,269.299,269.9937,269.1848,269.6987,7990.0
2021-01-29 11:50:00,283.28,284.36,282.75,284.33,12210.0,269.5845,270.6123,269.0801,270.5838,12210.0
2021-01-29 12:00:00,284.34,284.46,283.5,283.64,6060.0,270.5933,270.7075,269.7939,269.9271,6060.0
2021-01-29 12:10:00,283.64,284.21,282.0,282.6,6673.0,269.9271,270.4696,268.3664,268.9374,6673.0
2021-01-29 12:20:00,282.37,282.63,281.61,282.11,10748.0,268.7185,268.9659,267.9953,268.4711,10748.0
2021-01-29 12:30:00,282.19,282.58,280.49,280.49,7461.0,268.5472,268.9184,266.9294,266.9294,7461.0
2021-01-29 12:40:00,280.73,281.34,279.72,280.06,12857.0,267.1578,267.7383,266.1966,266.5202,12857.0
2021-01-29 12:50:00,280.02,281.96,280.0,280.0,10606.0,266.4821,268.3283,266.4631,266.4631,10606.0
2021-01-29 13:00:00,279.77,281.24,279.77,280.37,6475.0,266.2442,267.6431,266.2442,266.8152,6475.0
2021-01-29 13:10:00,280.26,280.73,279.89,280.2,11342.0,266.7105,267.1578,266.3584,266.6534,11342.0
2021-01-29 13:20:00,280.61,281.44,280.5,281.17,21014.0,267.0436,267.8335,266.9389,267.5765,21014.0
2021-01-29 13:30:00,281.21,281.47,280.64,280.81,5855.0,267.6146,267.862,267.0722,267.2339,5855.0
2021-01-29 13:40:00,280.87,280.95,280.0,280.62,17811.0,267.291,267.3672,266.4631,267.0531,17811.0
2021-01-29 13:50:00,280.44,281.59,280.27,280.28,5972.0,266.8818,267.9762,266.72,266.7296,5972.0
2021-01-29 14:00:00,280.32,282.02,280.32,281.97,7314.0,266.7676,268.3854,266.7676,268.3379,7314.0
2021-01-29 14:10:00,282.02,282.15,281.46,281.82,7317.0,268.3854,268.5092,267.8525,268.1951,7317.0
2021-01-29 14:20:00,281.82,282.04,281.18,281.31,8859.0,268.1951,268.4045,267.586,267.7098,8859.0
2021-01-29 14:30:00,281.15,281.27,280.29,280.48,12522.0,267.5575,267.6717,266.7391,266.9199,12522.0
2021-01-29 14:40:00,280.29,281.31,279.89,280.64,8788.0,266.7391,267.7098,266.3584,267.0722,8788.0
2021-01-29 14:50:00,280.58,281.73,280.53,281.23,6810.0,267.0151,268.1095,266.9675,267.6336,6810.0
2021-01-29 15:00:00,281.06,282.92,281.06,282.7,9797.0,267.4718,269.2419,267.4718,269.0326,9797.0
2021-01-29 15:10:00,282.59,284.01,282.58,283.42,14423.0,268.9279,270.2792,268.9184,269.7178,14423.0
2021-01-29 15:20:00,283.55,284.01,282.73,282.73,13271.0,269.8415,270.2792,269.0611,269.0611,13271.0
2021-01-29 15:30:00,282.84,283.54,281.88,281.98,34891.0,269.1658,269.8319,268.2522,268.3474,34891.0
2021-01-29 15:40:00,282.0,282.11,280.5,280.82,25863.0,268.3664,268.4711,266.9389,267.2435,25863.0
2021-01-29 15:50:00,280.68,281.36,279.73,279.86,121119.0,267.1102,267.7573,266.2061,266.3299,121119.0
2021-02-01 09:30:00,286.02,288.63,284.0,284.91,37355.0,272.1921,274.6759,270.2697,271.1357,37355.0
2021-02-01 09:40:00,284.96,286.23,284.52,284.56,7098.0,271.1833,272.3919,270.7646,270.8026,7098.0
2021-02-01 09:50:00,284.55,285.21,283.68,284.19,16994.0,270.7931,271.4212,269.9652,270.4505,16994.0
2021-02-01 10:00:00,284.0,284.66,282.89,282.9,14305.0,270.2697,270.8978,269.2134,269.2229,14305.0
2021-02-01 10:10:00,282.91,284.65,282.49,283.76,11098.0,269.2324,270.8883,268.8327,270.0413,11098.0
2021-02-01 10:20:00,283.76,285.27,283.28,285.22,17637.0,270.0413,271.4783,269.5845,271.4307,17637.0
2021-02-01 10:30:00,285.08,285.29,284.26,284.98,11845.0,271.2975,271.4973,270.5171,271.2023,11845.0
2021-02-01 10:40:00,284.97,286.01,284.33,286.0,4180.0,271.1928,272.1825,270.5838,272.173,4180.0
2021-02-01 10:50:00,285.67,285.67,284.15,284.65,4149.0,271.859,271.859,270.4125,270.8883,4149.0
2021-02-01 11:00:00,284.83,285.73,283.73,285.39,8077.0,271.0596,271.9161,270.0128,271.5925,8077.0
2021-02-01 11:10:00,285.97,287.27,285.43,287.13,7779.0,272.1445,273.3816,271.6306,273.2484,7779.0
2021-02-01 11:20:00,287.02,287.42,286.51,286.63,18053.0,273.1437,273.5244,272.6584,272.7726,18053.0
2021-02-01 11:30:00,286.89,288.0,286.4,287.91,24245.0,273.02,274.0763,272.5537,273.9907,24245.0
2021-02-01 11:40:00,287.93,288.6,287.37,288.48,9114.0,274.0097,274.6473,273.4768,274.5331,9114.0
2021-02-01 11:50:00,288.43,288.43,287.5,287.88,8198.0,274.4855,274.4855,273.6005,273.9621,8198.0
2021-02-01 12:00:00,287.85,288.86,287.85,288.86,6800.0,273.9336,274.8947,273.9336,274.8947,6800.0
2021-02-01 12:10:00,288.85,288.93,287.95,287.96,7179.0,274.8852,274.9614,274.0287,274.0383,7179.0
2021-02-01 12:20:00,287.96,288.38,287.43,287.88,8007.0,274.0383,274.438,273.5339,273.9621,8007.0
2021-02-01 12:30:00,287.98,288.15,287.37,288.05,10628.0,274.0573,274.2191,273.4768,274.1239,10628.0
2021-02-01 12:40:00,288.5,288.8,288.21,288.65,9611.0,274.5522,274.8376,274.2762,274.6949,9611.0
2021-02-01 12:50:00,288.78,289.75,288.75,289.61,6781.0,274.8186,275.7417,274.7901,275.6085,6781.0
2021-02-01 13:00:00,289.96,289.99,289.48,289.74,10817.0,275.9416,275.9701,275.4848,275.7322,10817.0
2021-02-01 13:10:00,289.82,290.19,289.43,290.15,7756.0,275.8083,276.1604,275.4372,276.1224,7756.0
2021-02-01 13:20:00,290.24,290.53,290.07,290.36,7700.0,276.208,276.484,276.0462,276.3222,7700.0
2021-02-01 13:30:00,290.36,290.5,289.74,290.28,14108.0,276.3222,276.4555,275.7322,276.2461,14108.0
2021-02-01 13:40:00,290.79,290.8,289.85,290.06,8319.0,276.7314,276.741,275.8369,276.0367,8319.0
2021-02-01 13:50:00,289.93,290.71,289.93,290.45,11596.0,275.913,276.6553,275.913,276.4079,11596.0
2021-02-01 14:00:00,290.57,291.94,290.27,291.88,14728.0,276.5221,277.8258,276.2366,277.7687,14728.0
2021-02-01 14:10:00,291.92,292.49,291.71,292.21,6876.0,277.8068,278.3493,277.607,278.0828,6876.0
2021-02-01 14:20:00,292.35,292.5,291.4,291.66,16458.0,278.216,278.3588,277.3119,277.5594,16458.0
2021-02-01 14:30:00,291.74,292.24,291.26,291.57,9398.0,277.6355,278.1113,277.1787,277.4737,9398.0
2021-02-01 14:40:00,291.59,292.3,291.59,292.18,7693.0,277.4928,278.1684,277.4928,278.0542,7693.0
2021-02-01 14:50:00,292.32,292.94,292.1,292.34,13098.0,278.1875,278.7775,277.9781,278.2065,13098.0
2021-02-01 15:00:00,292.49,293.82,292.49,293.51,14541.0,278.3493,279.615,278.3493,279.3199,14541.0
2021-02-01 15:10:00,293.56,294.02,292.84,293.18,19893.0,279.3675,279.8053,278.6823,279.0059,19893.0
2021-02-01 15:20:00,293.18,293.47,292.63,293.1,18341.0,279.0059,279.2819,278.4825,278.9298,18341.0
2021-02-01 15:30:00,293.13,294.0,292.79,293.71,24526.0,278.9583,279.7862,278.6347,279.5103,24526.0
2021-02-01 15:40:00,293.66,293.88,292.66,293.05,25326.0,279.4627,279.6721,278.511,278.8822,25326.0
2021-02-01 15:50:00,292.82,293.42,292.21,292.53,80256.0,278.6633,279.2343,278.0828,278.3873,80256.0
2021-02-02 09:30:00,295.08,298.81,294.41,296.0,38425.0,280.814,284.3637,280.1764,281.6896,38425.0
2021-02-02 09:40:00,296.0,298.47,295.61,296.9,22259.0,281.6896,284.0401,281.3184,282.546,22259.0
2021-02-02 09:50:00,297.19,297.29,295.86,295.87,19838.0,282.822,282.9172,281.5563,281.5658,19838.0
2021-02-02 10:00:00,296.22,296.26,294.65,294.94,14250.0,281.8989,281.937,280.4048,280.6808,14250.0
2021-02-02 10:10:00,295.13,296.85,295.13,296.28,13292.0,280.8616,282.4985,280.8616,281.956,13292.0
2021-02-02 10:20:00,296.59,297.0,295.44,295.49,10518.0,282.251,282.6412,281.1566,281.2042,10518.0
2021-02-02 10:30:00,295.66,296.6,294.88,296.19,16333.0,281.366,282.2605,280.6237,281.8704,16333.0
2021-02-02 10:40:00,296.31,296.51,293.65,295.12,14519.0,281.9846,282.1749,279.4532,280.8521,14519.0
2021-02-02 10:50:00,295.22,295.54,294.51,294.86,9286.0,280.9473,281.2518,280.2716,280.6047,9286.0
2021-02-02 11:00:00,294.76,294.86,293.61,294.37,13087.0,280.5095,280.6047,279.4151,280.1384,13087.0
2021-02-02 11:10:00,294.57,294.99,294.39,294.79,7569.0,280.3287,280.7284,280.1574,280.5381,7569.0
2021-02-02 11:20:00,294.66,295.23,294.66,294.95,6800.0,280.4143,280.9568,280.4143,280.6903,6800.0
2021-02-02 11:30:00,295.1,295.34,293.9,294.26,8345.0,280.8331,281.0615,279.6911,280.0337,8345.0
2021-02-02 11:40:00,294.25,295.49,294.19,295.29,7564.0,280.0242,281.2042,279.9671,281.0139,7564.0
2021-02-02 11:50:00,295.26,296.03,295.0,295.65,7270.0,280.9853,281.7181,280.7379,281.3565,7270.0
2021-02-02 12:00:00,295.87,296.55,295.65,296.33,7009.0,281.5658,282.213,281.3565,282.0036,7009.0
2021-02-02 12:10:00,296.35,297.34,296.25,296.86,12309.0,282.0226,282.9648,281.9275,282.508,12309.0
2021-02-02 12:20:00,296.78,296.8,295.22,295.23,5889.0,282.4318,282.4509,280.9473,280.9568,5889.0
2021-02-02 12:30:00,295.64,296.82,295.61,296.73,7395.0,281.347,282.4699,281.3184,282.3843,7395.0
2021-02-02 12:40:00,296.73,297.59,296.58,297.57,8332.0,282.3843,283.2027,282.2415,283.1837,8332.0
2021-02-02 12:50:00,297.66,297.66,296.55,296.75,5000.0,283.2693,283.2693,282.213,282.4033,5000.0
2021-02-02 13:00:00,296.9,297.18,296.38,296.75,3514.0,282.546,282.8125,282.0512,282.4033,3514.0
2021-02-02 13:10:00,296.82,297.2,295.99,296.03,6505.0,282.4699,282.8315,281.68,281.7181,6505.0
2021-02-02 13:20:00,296.07,296.6,296.06,296.36,6291.0,281.7562,282.2605,281.7467,282.0322,6291.0
2021-02-02 13:30:00,296.25,297.43,296.07,297.22,4703.0,281.9275,283.0504,281.7562,282.8506,4703.0
2021-02-02 13:40:00,297.43,298.38,297.43,297.92,6774.0,283.0504,283.9545,283.0504,283.5167,6774.0
2021-02-02 13:50:00,298.06,298.23,297.71,298.0,4950.0,283.65,283.8117,283.3169,283.5929,4950.0
2021-02-02 14:00:00,297.88,298.58,297.78,298.25,6549.0,283.4787,284.1448,283.3835,283.8308,6549.0
2021-02-02 14:10:00,298.36,299.06,298.28,299.06,9081.0,283.9355,284.6016,283.8593,284.6016,9081.0
2021-02-02 14:20:00,299.16,299.36,298.52,299.17,9205.0,284.6968,284.8871,284.0877,284.7063,9205.0
2021-02-02 14:30:00,299.48,299.62,298.65,299.06,10608.0,285.0013,285.1345,284.2114,284.6016,10608.0
2021-02-02 14:40:00,299.13,299.25,298.29,298.55,8652.0,284.6682,284.7824,283.8688,284.1163,8652.0
2021-02-02 14:50:00,298.76,298.94,298.4,298.4,7482.0,284.3161,284.4874,283.9735,283.9735,7482.0
2021-02-02 15:00:00,298.48,298.93,297.5,298.79,25640.0,284.0497,284.4779,283.117,284.3447,25640.0
2021-02-02 15:10:00,298.65,299.29,298.61,298.78,21592.0,284.2114,284.8205,284.1734,284.3352,21592.0
2021-02-02 15:20:00,298.78,299.19,298.71,299.07,16065.0,284.3352,284.7253,284.2685,284.6111,16065.0
2021-02-02 15:30:00,298.94,298.95,298.13,298.63,66078.0,284.4874,284.4969,283.7166,284.1924,66078.0
2021-02-02 15:40:00,298.61,298.61,297.51,297.78,26750.0,284.1734,284.1734,283.1266,283.3835,26750.0
2021-02-02 15:50:00,297.5,299.21,297.5,298.63,89845.0,283.117,284.7444,283.117,284.1924,89845.0
2021-02-03 09:30:00,301.6,301.6,297.07,297.69,59430.0,287.0188,287.0188,282.7078,283.2979,59430.0
2021-02-03 09:40:00,297.34,297.68,294.82,295.38,7193.0,282.9648,283.2883,280.5666,281.0995,7193.0
2021-02-03 09:50:00,295.4,295.51,293.99,295.22,13936.0,281.1186,281.2232,279.7767,280.9473,13936.0
2021-02-03 10:00:00,295.19,295.49,293.36,293.9,8958.0,280.9187,281.2042,279.1772,279.6911,8958.0
2021-02-03 10:10:00,293.5,295.16,293.11,294.09,10947.0,279.3104,280.8902,278.9393,279.8719,10947.0
2021-02-03 10:20:00,294.13,294.96,292.96,293.28,8530.0,279.91,280.6998,278.7965,279.1011,8530.0
2021-02-03 10:30:00,293.52,294.89,293.25,294.0,65600.0,279.3295,280.6332,279.0725,279.7862,65600.0
2021-02-03 10:40:00,293.78,295.43,293.66,294.15,10370.0,279.5769,281.1471,279.4627,279.929,10370.0
2021-02-03 10:50:00,293.61,294.7,293.01,293.46,10189.0,279.4151,280.4524,278.8441,279.2724,10189.0
2021-02-03 11:00:00,293.49,293.76,292.62,292.9,8805.0,279.3009,279.5579,278.473,278.7394,8805.0
2021-02-03 11:10:00,292.89,292.9,291.62,291.79,10614.0,278.7299,278.7394,277.5213,277.6831,10614.0
2021-02-03 11:20:00,291.76,292.44,290.66,290.66,5520.0,277.6545,278.3017,276.6077,276.6077,5520.0
2021-02-03 11:30:00,290.81,291.37,290.37,291.19,11556.0,276.7505,277.2834,276.3317,277.1121,11556.0
2021-02-03 11:40:00,291.21,291.26,290.15,290.15,11567.0,277.1311,277.1787,276.1224,276.1224,11567.0
2021-02-03 11:50:00,290.25,290.47,289.74,290.06,12263.0,276.2175,276.4269,275.7322,276.0367,12263.0
2021-02-03 12:00:00,290.05,290.54,289.42,289.78,15692.0,276.0272,276.4935,275.4277,275.7703,15692.0
2021-02-03 12:10:00,289.69,289.76,288.62,288.62,11032.0,275.6846,275.7512,274.6664,274.6664,11032.0
2021-02-03 12:20:00,288.71,289.68,288.7,288.78,9126.0,274.752,275.6751,274.7425,274.8186,9126.0
2021-02-03 12:30:00,288.99,289.38,288.5,289.35,6215.0,275.0185,275.3896,274.5522,275.3611,6215.0
2021-02-03 12:40:00,289.53,291.0,289.38,290.99,18973.0,275.5324,276.9313,275.3896,276.9218,18973.0
2021-02-03 12:50:00,291.2,291.82,291.05,291.82,12265.0,277.1216,277.7116,276.9789,277.7116,12265.0
2021-02-03 13:00:00,291.69,291.81,290.74,290.92,12708.0,277.5879,277.7021,276.6839,276.8552,12708.0
2021-02-03 13:10:00,290.92,291.26,290.41,290.42,4068.0,276.8552,277.1787,276.3698,276.3793,4068.0
2021-02-03 13:20:00,290.31,290.84,290.31,290.66,4554.0,276.2746,276.779,276.2746,276.6077,4554.0
2021-02-03 13:30:00,290.5,291.05,290.0,290.99,11712.0,276.4555,276.9789,275.9796,276.9218,11712.0
2021-02-03 13:40:00,290.9,291.16,290.75,290.75,7271.0,276.8361,277.0836,276.6934,276.6934,7271.0
2021-02-03 13:50:00,290.81,290.81,289.97,290.03,4841.0,276.7505,276.7505,275.9511,276.0082,4841.0
2021-02-03 14:00:00,290.03,290.23,289.68,290.22,10246.0,276.0082,276.1985,275.6751,276.189,10246.0
2021-02-03 14:10:00,290.14,290.18,289.75,290.03,10262.0,276.1129,276.1509,275.7417,276.0082,10262.0
2021-02-03 14:20:00,290.02,290.38,289.92,289.92,11015.0,275.9987,276.3413,275.9035,275.9035,11015.0
2021-02-03 14:30:00,290.14,290.24,289.74,289.86,10960.0,276.1129,276.208,275.7322,275.8464,10960.0
2021-02-03 14:40:00,289.98,289.99,289.27,289.3,26248.0,275.9606,275.9701,275.2849,275.3135,26248.0
2021-02-03 14:50:00,289.52,289.84,289.36,289.65,7690.0,275.5228,275.8274,275.3706,275.6466,7690.0
2021-02-03 15:00:00,289.68,289.89,289.22,289.73,7634.0,275.6751,275.875,275.2373,275.7227,7634.0
2021-02-03 15:10:00,289.85,290.33,289.43,289.81,16698.0,275.8369,276.2937,275.4372,275.7988,16698.0
2021-02-03 15:20:00,289.77,290.52,289.47,289.47,15592.0,275.7608,276.4745,275.4753,275.4753,15592.0
2021-02-03 15:30:00,289.48,290.01,288.52,288.62,31505.0,275.4848,275.9892,274.5712,274.6664,31505.0
2021-02-03 15:40:00,288.62,288.69,287.72,287.75,45865.0,274.6664,274.733,273.8099,273.8384,45865.0
2021-02-03 15:50:00,287.75,287.83,285.54,286.18,153603.0,273.8384,273.9145,271.7353,272.3443,153603.0
2021-02-04 09:30:00,288.44,292.2,286.8,288.91,83683.0,274.4951,278.0733,272.9343,274.9423,83683.0
2021-02-04 09:40:00,288.91,290.23,286.86,290.14,44107.0,274.9423,276.1985,272.9914,276.1129,44107.0
2021-02-04 09:50:00,289.82,290.68,288.05,289.59,75673.0,275.8083,276.6268,274.1239,275.5895,75673.0
2021-02-04 10:00:00,289.63,289.95,286.74,286.74,41909.0,275.6275,275.9321,272.8772,272.8772,41909.0
2021-02-04 10:10:00,286.63,290.45,286.32,290.27,36758.0,272.7726,276.4079,272.4775,276.2366,36758.0
2021-02-04 10:20:00,290.35,291.96,290.11,291.15,12973.0,276.3127,277.8449,276.0843,277.074,12973.0
2021-02-04 10:30:00,290.81,294.34,290.79,294.34,17941.0,276.7505,280.1098,276.7314,280.1098,17941.0
2021-02-04 10:40:00,294.4,295.15,293.61,294.54,17322.0,280.1669,280.8807,279.4151,280.3001,17322.0
2021-02-04 10:50:00,294.54,298.18,294.31,294.66,43121.0,280.3001,283.7642,280.0813,280.4143,43121.0
2021-02-04 11:00:00,294.6,294.98,292.77,293.34,29840.0,280.3572,280.7189,278.6157,279.1582,29840.0
2021-02-04 11:10:00,293.32,293.57,292.19,292.29,7975.0,279.1391,279.377,278.0638,278.1589,7975.0
2021-02-04 11:20:00,292.37,292.48,290.79,291.71,22160.0,278.2351,278.3397,276.7314,277.607,22160.0
2021-02-04 11:30:00,291.85,292.6,290.63,290.63,25048.0,277.7402,278.4539,276.5792,276.5792,25048.0
2021-02-04 11:40:00,290.04,292.54,290.03,292.54,6258.0,276.0177,278.3968,276.0082,278.3968,6258.0
2021-02-04 11:50:00,292.73,292.73,290.81,291.83,8330.0,278.5776,278.5776,276.7505,277.7212,8330.0
2021-02-04 12:00:00,291.49,293.29,291.48,293.05,23366.0,277.3976,279.1106,277.3881,278.8822,23366.0
2021-02-04 12:10:00,293.0,293.3,292.5,293.12,12761.0,278.8346,279.1201,278.3588,278.9488,12761.0
2021-02-04 12:20:00,293.02,293.03,291.81,291.81,11354.0,278.8536,278.8631,277.7021,277.7021,11354.0
2021-02-04 12:30:00,291.96,292.4,291.76,292.05,6035.0,277.8449,278.2636,277.6545,277.9305,6035.0
2021-02-04 12:40:00,292.0,292.37,291.63,291.97,12793.0,277.8829,278.2351,277.5308,277.8544,12793.0
2021-02-04 12:50:00,291.9,292.01,290.73,290.73,12686.0,277.7878,277.8925,276.6743,276.6743,12686.0
2021-02-04 13:00:00,290.7,291.52,290.69,291.2,8358.0,276.6458,277.4261,276.6363,277.1216,8358.0
2021-02-04 13:10:00,291.12,291.47,290.89,290.95,9054.0,277.0455,277.3786,276.8266,276.8837,9054.0
2021-02-04 13:20:00,290.99,291.45,290.74,291.45,8536.0,276.9218,277.3595,276.6839,277.3595,8536.0
2021-02-04 13:30:00,291.45,291.45,290.73,290.9,14616.0,277.3595,277.3595,276.6743,276.8361,14616.0
2021-02-04 13:40:00,291.0,292.09,290.91,291.57,20234.0,276.9313,277.9686,276.8456,277.4737,20234.0
2021-02-04 13:50:00,291.59,291.71,290.83,291.0,15531.0,277.4928,277.607,276.7695,276.9313,15531.0
2021-02-04 14:00:00,290.96,291.48,290.41,290.42,8691.0,276.8932,277.3881,276.3698,276.3793,8691.0
2021-02-04 14:10:00,290.5,290.68,289.95,290.15,8891.0,276.4555,276.6268,275.9321,276.1224,8891.0
2021-02-04 14:20:00,290.06,290.9,289.77,290.4,9134.0,276.0367,276.8361,275.7608,276.3603,9134.0
2021-02-04 14:30:00,290.51,290.87,290.38,290.51,5401.0,276.465,276.8076,276.3413,276.465,5401.0
2021-02-04 14:40:00,290.49,291.49,290.49,290.49,12550.0,276.4459,277.3976,276.4459,276.4459,12550.0
2021-02-04 14:50:00,290.64,290.66,289.75,290.09,12213.0,276.5887,276.6077,275.7417,276.0653,12213.0
2021-02-04 15:00:00,290.23,290.93,289.81,290.84,14647.0,276.1985,276.8647,275.7988,276.779,14647.0
2021-02-04 15:10:00,290.81,292.41,290.79,291.65,12987.0,276.7505,278.2731,276.7314,277.5499,12987.0
2021-02-04 15:20:00,291.62,292.54,291.62,292.15,23662.0,277.5213,278.3968,277.5213,278.0257,23662.0
2021-02-04 15:30:00,292.03,293.09,291.6,293.0,17014.0,277.9115,278.9202,277.5023,278.8346,17014.0
2021-02-04 15:40:00,292.88,292.97,291.39,292.31,30059.0,278.7204,278.806,277.3024,278.178,30059.0
2021-02-04 15:50:00,292.47,294.34,292.03,294.34,87833.0,278.3302,280.1098,277.9115,280.1098,87833.0
2021-02-05 09:30:00,296.0,298.15,291.23,291.6,33793.0,281.6896,283.7356,277.1502,277.5023,33793.0
2021-02-05 09:40:00,291.95,293.27,291.55,293.27,17898.0,277.8354,279.0915,277.4547,279.0915,17898.0
2021-02-05 09:50:00,292.76,292.84,290.11,290.24,10149.0,278.6062,278.6823,276.0843,276.208,10149.0
2021-02-05 10:00:00,290.02,291.06,289.76,291.06,9990.0,275.9987,276.9884,275.7512,276.9884,9990.0
2021-02-05 10:10:00,291.2,291.2,289.58,290.42,18951.0,277.1216,277.1216,275.5799,276.3793,18951.0
2021-02-05 10:20:00,290.43,292.4,290.42,292.17,27791.0,276.3888,278.2636,276.3793,278.0447,27791.0
2021-02-05 10:30:00,292.16,292.16,291.24,291.91,5335.0,278.0352,278.0352,277.1597,277.7973,5335.0
2021-02-05 10:40:00,292.28,292.28,291.3,291.82,4687.0,278.1494,278.1494,277.2168,277.7116,4687.0
2021-02-05 10:50:00,291.83,292.0,290.37,291.17,12501.0,277.7212,277.8829,276.3317,277.0931,12501.0
2021-02-05 11:00:00,291.09,291.47,290.65,290.65,8446.0,277.0169,277.3786,276.5982,276.5982,8446.0
2021-02-05 11:10:00,290.53,290.77,289.35,289.75,6080.0,276.484,276.7124,275.3611,275.7417,6080.0
2021-02-05 11:20:00,289.78,289.78,288.38,288.73,11432.0,275.7703,275.7703,274.438,274.771,11432.0
2021-02-05 11:30:00,288.71,289.69,288.44,289.22,5191.0,274.752,275.6846,274.4951,275.2373,5191.0
2021-02-05 11:40:00,289.21,289.42,288.26,288.82,7215.0,275.2278,275.4277,274.3238,274.8567,7215.0
2021-02-05 11:50:00,288.98,289.35,288.06,288.17,5772.0,275.0089,275.3611,274.1334,274.2381,5772.0
2021-02-05 12:00:00,288.17,288.31,287.62,287.94,5823.0,274.2381,274.3713,273.7147,274.0192,5823.0
2021-02-05 12:10:00,287.94,288.33,287.16,287.16,4803.0,274.0192,274.3904,273.2769,273.2769,4803.0
2021-02-05 12:20:00,287.15,287.73,286.59,287.69,6805.0,273.2674,273.8194,272.7345,273.7813,6805.0
2021-02-05 12:30:00,287.65,288.1,286.67,287.26,10110.0,273.7432,274.1715,272.8106,273.3721,10110.0
2021-02-05 12:40:00,287.41,287.99,287.25,287.94,2890.0,273.5148,274.0668,273.3626,274.0192,2890.0
2021-02-05 12:50:00,288.18,288.39,287.39,288.24,7050.0,274.2476,274.4475,273.4958,274.3047,7050.0
2021-02-05 13:00:00,288.24,288.41,287.94,288.41,3423.0,274.3047,274.4665,274.0192,274.4665,3423.0
2021-02-05 13:10:00,288.57,289.69,288.5,289.32,8861.0,274.6188,275.6846,274.5522,275.3325,8861.0
2021-02-05 13:20:00,289.34,289.68,288.38,288.65,10514.0,275.3515,275.6751,274.438,274.6949,10514.0
2021-02-05 13:30:00,288.76,288.76,288.13,288.23,4200.0,274.7996,274.7996,274.2,274.2952,4200.0
2021-02-05 13:40:00,288.16,288.41,287.21,287.72,8166.0,274.2286,274.4665,273.3245,273.8099,8166.0
2021-02-05 13:50:00,287.45,287.45,286.61,287.02,4169.0,273.5529,273.5529,272.7535,273.1437,4169.0
2021-02-05 14:00:00,287.01,287.98,286.67,287.91,15800.0,273.1342,274.0573,272.8106,273.9907,15800.0
2021-02-05 14:10:00,288.06,289.82,288.06,289.82,15033.0,274.1334,275.8083,274.1334,275.8083,15033.0
2021-02-05 14:20:00,289.79,289.84,288.95,289.36,32279.0,275.7798,275.8274,274.9804,275.3706,32279.0
2021-02-05 14:30:00,289.52,289.85,289.04,289.29,6505.0,275.5228,275.8369,275.066,275.304,6505.0
2021-02-05 14:40:00,289.22,289.77,289.11,289.59,7115.0,275.2373,275.7608,275.1327,275.5895,7115.0
2021-02-05 14:50:00,289.0,289.43,288.71,288.8,8713.0,275.028,275.4372,274.752,274.8376,8713.0
2021-02-05 15:00:00,288.72,288.9,287.62,287.99,7488.0,274.7615,274.9328,273.7147,274.0668,7488.0
2021-02-05 15:10:00,287.92,288.55,287.85,288.03,9000.0,274.0002,274.5997,273.9336,274.1049,9000.0
2021-02-05 15:20:00,288.24,289.79,288.11,288.75,14329.0,274.3047,275.7798,274.181,274.7901,14329.0
2021-02-05 15:30:00,288.61,289.0,288.21,288.56,11745.0,274.6568,275.028,274.2762,274.6093,11745.0
2021-02-05 15:40:00,288.65,289.17,288.47,288.6,20310.0,274.6949,275.1898,274.5236,274.6473,20310.0
2021-02-05 15:50:00,288.38,288.52,287.47,288.2,52390.0,274.438,274.5712,273.5719,274.2667,52390.0
2021-02-08 09:30:00,289.94,292.83,288.66,291.86,48973.0,275.9225,278.6728,274.7044,277.7497,48973.0
2021-02-08 09:40:00,291.98,295.25,291.64,295.21,20223.0,277.8639,280.9758,277.5403,280.9378,20223.0
2021-02-08 09:50:00,295.44,295.71,294.44,294.78,9598.0,281.1566,281.4136,280.205,280.5285,9598.0
2021-02-08 10:00:00,294.51,296.44,294.0,296.19,7476.0,280.2716,282.1083,279.7862,281.8704,7476.0
2021-02-08 10:10:00,296.28,296.54,295.22,296.54,9822.0,281.956,282.2035,280.9473,282.2035,9822.0
2021-02-08 10:20:00,296.39,296.92,295.81,296.91,11285.0,282.0607,282.5651,281.5087,282.5556,11285.0
2021-02-08 10:30:00,297.02,297.86,296.95,297.31,24472.0,282.6602,283.4596,282.5936,282.9362,24472.0
2021-02-08 10:40:00,297.29,298.33,297.28,298.15,16507.0,282.9172,283.9069,282.9077,283.7356,16507.0
2021-02-08 10:50:00,298.04,298.23,297.37,297.67,9100.0,283.6309,283.8117,282.9933,283.2788,9100.0
2021-02-08 11:00:00,297.58,297.85,297.37,297.6,6332.0,283.1932,283.4501,282.9933,283.2122,6332.0
2021-02-08 11:10:00,297.86,298.17,296.82,297.35,5600.0,283.4596,283.7546,282.4699,282.9743,5600.0
2021-02-08 11:20:00,297.45,297.95,297.15,297.37,8816.0,283.0695,283.5453,282.784,282.9933,8816.0
2021-02-08 11:30:00,297.21,297.9,296.89,297.66,13128.0,282.8411,283.4977,282.5365,283.2693,13128.0
2021-02-08 11:40:00,297.57,299.31,297.56,299.31,9370.0,283.1837,284.8395,283.1741,284.8395,9370.0
2021-02-08 11:50:00,299.15,299.35,297.58,297.58,10500.0,284.6873,284.8776,283.1932,283.1932,10500.0
2021-02-08 12:00:00,297.56,298.16,297.06,298.11,23767.0,283.1741,283.7451,282.6983,283.6975,23767.0
2021-02-08 12:10:00,298.14,299.22,298.14,299.13,8724.0,283.7261,284.7539,283.7261,284.6682,8724.0
2021-02-08 12:20:00,298.84,300.3,298.84,300.05,7351.0,284.3923,285.7817,284.3923,285.5438,7351.0
2021-02-08 12:30:00,300.09,300.57,299.8,300.15,5827.0,285.5818,286.0386,285.3058,285.6389,5827.0
2021-02-08 12:40:00,300.2,300.43,299.65,299.83,12023.0,285.6865,285.9054,285.1631,285.3344,12023.0
2021-02-08 12:50:00,299.79,299.85,298.87,299.6,6806.0,285.2963,285.3534,284.4208,285.1155,6806.0
2021-02-08 13:00:00,299.4,299.5,299.07,299.45,5308.0,284.9252,285.0203,284.6111,284.9728,5308.0
2021-02-08 13:10:00,299.35,299.66,298.96,299.66,3637.0,284.8776,285.1726,284.5065,285.1726,3637.0
2021-02-08 13:20:00,299.68,299.81,299.07,299.32,2165.0,285.1916,285.3154,284.6111,284.849,2165.0
2021-02-08 13:30:00,299.23,300.13,299.23,300.13,4074.0,284.7634,285.6199,284.7634,285.6199,4074.0
2021-02-08 13:40:00,300.33,301.36,300.15,301.18,19112.0,285.8102,286.7904,285.6389,286.6191,19112.0
2021-02-08 13:50:00,301.21,301.21,300.35,301.02,10904.0,286.6477,286.6477,285.8293,286.4669,10904.0
2021-02-08 14:00:00,301.1,301.55,300.83,301.38,9549.0,286.543,286.9712,286.286,286.8095,9549.0
2021-02-08 14:10:00,301.34,301.53,300.74,300.79,7350.0,286.7714,286.9522,286.2004,286.248,7350.0
2021-02-08 14:20:00,300.64,300.9,300.08,300.51,3722.0,286.1052,286.3527,285.5723,285.9815,3722.0
2021-02-08 14:30:00,300.55,300.74,300.27,300.52,5553.0,286.0196,286.2004,285.7531,285.991,5553.0
2021-02-08 14:40:00,300.37,300.68,299.91,299.91,4958.0,285.8483,286.1433,285.4105,285.4105,4958.0
2021-02-08 14:50:00,299.97,300.9,299.84,300.59,6506.0,285.4676,286.3527,285.3439,286.0576,6506.0
2021-02-08 15:00:00,300.49,301.27,300.45,301.01,11667.0,285.9625,286.7048,285.9244,286.4573,11667.0
2021-02-08 15:10:00,300.89,301.3,300.74,301.15,12192.0,286.3431,286.7333,286.2004,286.5906,12192.0
2021-02-08 15:20:00,301.11,302.53,301.1,302.16,17425.0,286.5525,287.9039,286.543,287.5517,17425.0
2021-02-08 15:30:00,302.19,302.19,300.9,301.66,17865.0,287.5803,287.5803,286.3527,287.0759,17865.0
2021-02-08 15:40:00,301.67,301.82,301.13,301.3,16441.0,287.0854,287.2282,286.5715,286.7333,16441.0
2021-02-08 15:50:00,301.43,302.59,301.39,302.28,77734.0,286.857,287.961,286.819,287.6659,77734.0
2021-02-09 09:30:00,301.04,301.88,297.57,297.57,21957.0,286.4859,287.2853,283.1837,283.1837,21957.0
2021-02-09 09:40:00,297.04,301.39,296.52,301.39,12590.0,282.6793,286.819,282.1844,286.819,12590.0
2021-02-09 09:50:00,301.71,303.12,301.04,302.78,14119.0,287.1235,288.4653,286.4859,288.1418,14119.0
2021-02-09 10:00:00,302.38,304.64,301.86,304.64,12132.0,287.7611,289.9118,287.2662,289.9118,12132.0
2021-02-09 10:10:00,304.28,305.26,304.18,304.94,9812.0,289.5693,290.5019,289.4741,290.1973,9812.0
2021-02-09 10:20:00,305.02,305.45,304.16,304.28,9588.0,290.2735,290.6827,289.4551,289.5693,9588.0
2021-02-09 10:30:00,304.01,304.42,303.5,303.93,6955.0,289.3123,289.7025,288.827,289.2362,6955.0
2021-02-09 10:40:00,304.07,304.21,303.44,303.86,5160.0,289.3694,289.5026,288.7699,289.1696,5160.0
2021-02-09 10:50:00,303.87,304.18,303.49,303.87,4274.0,289.1791,289.4741,288.8174,289.1791,4274.0
2021-02-09 11:00:00,303.74,303.74,302.41,302.49,7671.0,289.0554,289.0554,287.7897,287.8658,7671.0
2021-02-09 11:10:00,302.27,302.5,300.81,301.47,16299.0,287.6564,287.8753,286.267,286.8951,16299.0
2021-02-09 11:20:00,302.06,302.06,301.47,301.47,1627.0,287.4566,287.4566,286.8951,286.8951,1627.0
2021-02-09 11:30:00,301.62,303.01,301.6,302.68,3710.0,287.0379,288.3607,287.0188,288.0466,3710.0
2021-02-09 11:40:00,302.42,303.1,302.42,303.1,2511.0,287.7992,288.4463,287.7992,288.4463,2511.0
2021-02-09 11:50:00,302.97,303.28,302.51,302.76,3445.0,288.3226,288.6176,287.8848,288.1227,3445.0
2021-02-09 12:00:00,302.66,303.19,302.29,303.19,6676.0,288.0276,288.5319,287.6755,288.5319,6676.0
2021-02-09 12:10:00,303.48,303.48,301.84,301.84,3318.0,288.8079,288.8079,287.2472,287.2472,3318.0
2021-02-09 12:20:00,301.97,302.07,301.52,301.69,5420.0,287.3709,287.4661,286.9427,287.1045,5420.0
2021-02-09 12:30:00,301.74,301.74,300.69,300.71,4023.0,287.1521,287.1521,286.1528,286.1718,4023.0
2021-02-09 12:40:00,300.65,300.67,300.37,300.66,1616.0,286.1147,286.1338,285.8483,286.1243,1616.0
2021-02-09 12:50:00,300.57,300.61,299.87,299.96,2000.0,286.0386,286.0767,285.3725,285.4581,2000.0
2021-02-09 13:00:00,299.99,300.64,299.72,300.63,2465.0,285.4867,286.1052,285.2297,286.0957,2465.0
2021-02-09 13:10:00,300.5,300.5,299.69,299.72,3200.0,285.972,285.972,285.2012,285.2297,3200.0
2021-02-09 13:20:00,299.72,299.84,299.3,299.78,2107.0,285.2297,285.3439,284.83,285.2868,2107.0
2021-02-09 13:30:00,299.74,299.75,299.31,299.65,4630.0,285.2487,285.2583,284.8395,285.1631,4630.0
2021-02-09 13:40:00,299.66,299.96,299.15,299.16,1426.0,285.1726,285.4581,284.6873,284.6968,1426.0
2021-02-09 13:50:00,299.29,299.29,298.4,298.53,5895.0,284.8205,284.8205,283.9735,284.0972,5895.0
2021-02-09 14:00:00,298.5,298.75,298.36,298.66,4335.0,284.0687,284.3066,283.9355,284.221,4335.0
2021-02-09 14:10:00,298.78,299.26,298.68,299.21,10400.0,284.3352,284.7919,284.24,284.7444,10400.0
2021-02-09 14:20:00,299.19,299.72,299.02,299.72,2400.0,284.7253,285.2297,284.5636,285.2297,2400.0
2021-02-09 14:30:00,299.78,299.78,298.77,298.9,4556.0,285.2868,285.2868,284.3256,284.4494,4556.0
2021-02-09 14:40:00,298.89,299.46,298.89,299.22,3874.0,284.4398,284.9823,284.4398,284.7539,3874.0
2021-02-09 14:50:00,299.2,299.74,299.02,299.6,3151.0,284.7348,285.2487,284.5636,285.1155,3151.0
2021-02-09 15:00:00,299.73,299.74,299.21,299.21,4914.0,285.2392,285.2487,284.7444,284.7444,4914.0
2021-02-09 15:10:00,299.28,300.38,299.28,300.16,4653.0,284.811,285.8578,284.811,285.6484,4653.0
2021-02-09 15:20:00,300.23,300.27,299.22,299.57,10666.0,285.7151,285.7531,284.7539,285.087,10666.0
2021-02-09 15:30:00,299.57,300.49,299.48,300.49,12633.0,285.087,285.9625,285.0013,285.9625,12633.0
2021-02-09 15:40:00,300.61,300.67,299.17,299.38,10536.0,286.0767,286.1338,284.7063,284.9061,10536.0
2021-02-09 15:50:00,298.7,299.05,298.1,298.2,68466.0,284.259,284.5921,283.688,283.7832,68466.0
2021-02-10 09:30:00,302.01,303.23,300.71,301.87,27757.0,287.409,288.57,286.1718,287.2758,27757.0
2021-02-10 09:40:00,302.3,303.98,302.02,303.98,11656.0,287.685,289.2838,287.4185,289.2838,11656.0
2021-02-10 09:50:00,303.33,303.77,302.4,303.6,7494.0,288.6652,289.0839,287.7801,288.9221,7494.0
2021-02-10 10:00:00,303.65,304.14,303.44,303.5,4811.0,288.9697,289.436,288.7699,288.827,4811.0
2021-02-10 10:10:00,303.39,303.39,299.84,300.29,17724.0,288.7223,288.7223,285.3439,285.7722,17724.0
2021-02-10 10:20:00,299.0,299.55,296.58,298.83,10526.0,284.5445,285.0679,282.2415,284.3827,10526.0
2021-02-10 10:30:00,298.55,299.77,298.32,298.4,4356.0,284.1163,285.2773,283.8974,283.9735,4356.0
2021-02-10 10:40:00,298.91,299.14,296.0,297.05,6914.0,284.4589,284.6778,281.6896,282.6888,6914.0
2021-02-10 10:50:00,298.0,299.1,297.54,298.67,8814.0,283.5929,284.6397,283.1551,284.2305,8814.0
2021-02-10 11:00:00,298.4,299.29,297.87,298.54,6064.0,283.9735,284.8205,283.4691,284.1068,6064.0
2021-02-10 11:10:00,299.14,300.45,299.14,299.87,4003.0,284.6778,285.9244,284.6778,285.3725,4003.0
2021-02-10 11:20:00,299.45,300.43,298.15,298.54,6941.0,284.9728,285.9054,283.7356,284.1068,6941.0
2021-02-10 11:30:00,298.2,299.11,297.7,298.69,3924.0,283.7832,284.6492,283.3074,284.2495,3924.0
2021-02-10 11:40:00,298.5,299.53,298.5,299.42,3165.0,284.0687,285.0489,284.0687,284.9442,3165.0
2021-02-10 11:50:00,299.57,299.98,299.24,299.24,2708.0,285.087,285.4771,284.7729,284.7729,2708.0
2021-02-10 12:00:00,299.16,299.16,298.16,298.35,6367.0,284.6968,284.6968,283.7451,283.9259,6367.0
2021-02-10 12:10:00,298.44,299.6,298.27,298.4,2808.0,284.0116,285.1155,283.8498,283.9735,2808.0
2021-02-10 12:20:00,298.76,298.76,297.76,298.6,4002.0,284.3161,284.3161,283.3645,284.1639,4002.0
2021-02-10 12:30:00,298.43,298.99,297.95,298.47,2750.0,284.0021,284.535,283.5453,284.0401,2750.0
2021-02-10 12:40:00,299.03,299.5,299.03,299.45,1322.0,284.5731,285.0203,284.5731,284.9728,1322.0
2021-02-10 12:50:00,299.39,299.69,299.28,299.53,2998.0,284.9157,285.2012,284.811,285.0489,2998.0
2021-02-10 13:00:00,299.3,299.68,299.0,299.54,1598.0,284.83,285.1916,284.5445,285.0584,1598.0
2021-02-10 13:10:00,299.63,299.88,299.39,299.76,3539.0,285.1441,285.382,284.9157,285.2678,3539.0
2021-02-10 13:20:00,299.57,299.82,298.55,299.3,7927.0,285.087,285.3249,284.1163,284.83,7927.0
2021-02-10 13:30:00,299.18,299.54,299.0,299.51,2071.0,284.7158,285.0584,284.5445,285.0299,2071.0
2021-02-10 13:40:00,299.51,299.51,298.32,298.41,2204.0,285.0299,285.0299,283.8974,283.983,2204.0
2021-02-10 13:50:00,298.26,298.47,297.61,297.98,4121.0,283.8403,284.0401,283.2217,283.5738,4121.0
2021-02-10 14:00:00,298.0,298.73,297.95,298.39,5485.0,283.5929,284.2876,283.5453,283.964,5485.0
2021-02-10 14:10:00,298.04,298.23,297.79,298.17,2893.0,283.6309,283.8117,283.393,283.7546,2893.0
2021-02-10 14:20:00,297.97,298.33,297.42,298.17,4653.0,283.5643,283.9069,283.0409,283.7546,4653.0
2021-02-10 14:30:00,298.38,299.02,298.17,298.17,3970.0,283.9545,284.5636,283.7546,283.7546,3970.0
2021-02-10 14:40:00,298.16,299.0,298.16,298.92,4181.0,283.7451,284.5445,283.7451,284.4684,4181.0
2021-02-10 14:50:00,298.69,298.87,298.08,298.69,5186.0,284.2495,284.4208,283.669,284.2495,5186.0
2021-02-10 15:00:00,298.57,298.85,298.28,298.46,6802.0,284.1353,284.4018,283.8593,284.0306,6802.0
2021-02-10 15:10:00,298.31,298.62,297.83,297.96,6178.0,283.8879,284.1829,283.4311,283.5548,6178.0
2021-02-10 15:20:00,298.05,298.05,297.05,297.29,6047.0,283.6404,283.6404,282.6888,282.9172,6047.0
2021-02-10 15:30:00,297.23,297.7,296.44,296.67,9733.0,282.8601,283.3074,282.1083,282.3272,9733.0
2021-02-10 15:40:00,296.56,297.28,296.51,297.28,14150.0,282.2225,282.9077,282.1749,282.9077,14150.0
2021-02-10 15:50:00,296.84,297.78,296.84,297.61,29409.0,282.4889,283.3835,282.4889,283.2217,29409.0
2021-02-11 09:30:00,299.61,304.91,299.41,303.9,67271.0,285.125,290.1688,284.9347,289.2076,67271.0
2021-02-11 09:40:00,303.9,306.3,302.09,305.91,50048.0,289.2076,291.4916,287.4851,291.1204,50048.0
2021-02-11 09:50:00,305.91,306.07,303.43,304.21,16543.0,291.1204,291.2727,288.7603,289.5026,16543.0
2021-02-11 10:00:00,304.11,305.35,304.11,304.92,21085.0,289.4075,290.5875,289.4075,290.1783,21085.0
2021-02-11 10:10:00,304.88,307.72,304.7,307.41,30795.0,290.1402,292.8429,289.9689,292.5479,30795.0
2021-02-11 10:20:00,307.42,308.63,307.37,308.25,22750.0,292.5574,293.7089,292.5099,293.3473,22750.0
2021-02-11 10:30:00,308.4,309.6,307.88,308.86,26622.0,293.4901,294.6321,292.9952,293.9278,26622.0
2021-02-11 10:40:00,308.88,311.06,308.79,310.81,27322.0,293.9469,296.0215,293.8612,295.7836,27322.0
2021-02-11 10:50:00,310.81,311.37,310.16,310.4,18807.0,295.7836,296.3165,295.165,295.3934,18807.0
2021-02-11 11:00:00,310.41,312.18,310.41,312.02,33117.0,295.4029,297.0873,295.4029,296.9351,33117.0
2021-02-11 11:10:00,312.4,313.79,312.28,313.22,28717.0,297.2967,298.6195,297.1825,298.077,28717.0
2021-02-11 11:20:00,313.26,315.67,313.08,314.97,41415.0,298.1151,300.4086,297.9438,299.7424,41415.0
2021-02-11 11:30:00,315.07,316.31,314.86,315.48,45914.0,299.8376,301.0176,299.6377,300.2278,45914.0
2021-02-11 11:40:00,315.0,316.14,314.96,315.66,29116.0,299.771,300.8559,299.7329,300.3991,29116.0
2021-02-11 11:50:00,315.84,316.6,314.9,316.17,37096.0,300.5704,301.2936,299.6758,300.8844,37096.0
2021-02-11 12:00:00,316.07,317.14,315.94,316.35,26317.0,300.7893,301.8075,300.6655,301.0557,26317.0
2021-02-11 12:10:00,316.45,318.47,314.92,315.34,131187.0,301.1509,303.0732,299.6948,300.0945,131187.0
2021-02-11 12:20:00,315.4,316.48,314.51,315.25,61625.0,300.1516,301.1794,299.3047,300.0089,61625.0
2021-02-11 12:30:00,314.5,316.95,314.5,316.88,21275.0,299.2952,301.6267,299.2952,301.5601,21275.0
2021-02-11 12:40:00,316.84,318.0,316.18,317.84,29833.0,301.522,302.6259,300.8939,302.4737,29833.0
2021-02-11 12:50:00,317.87,319.72,316.76,319.6,17871.0,302.5022,304.2628,301.4459,304.1486,17871.0
2021-02-11 13:00:00,319.67,321.84,319.1,319.56,43203.0,304.2152,306.2803,303.6728,304.1105,43203.0
2021-02-11 13:10:00,319.44,323.58,319.11,322.46,47297.0,303.9963,307.9362,303.6823,306.8703,47297.0
2021-02-11 13:20:00,322.16,323.81,321.89,321.99,102419.0,306.5848,308.1551,306.3279,306.423,102419.0
2021-02-11 13:30:00,321.49,324.47,320.95,324.29,44197.0,305.9472,308.7831,305.4333,308.6118,44197.0
2021-02-11 13:40:00,324.5,324.92,323.16,323.76,28118.0,308.8117,309.2114,307.5365,308.1075,28118.0
2021-02-11 13:50:00,323.89,324.46,322.82,323.67,35001.0,308.2312,308.7736,307.2129,308.0218,35001.0
2021-02-11 14:00:00,323.76,323.99,322.74,323.09,22447.0,308.1075,308.3263,307.1368,307.4699,22447.0
2021-02-11 14:10:00,323.22,325.73,323.0,325.68,30837.0,307.5936,309.9822,307.3842,309.9346,30837.0
2021-02-11 14:20:00,325.75,326.48,325.07,326.37,43559.0,310.0013,310.696,309.3541,310.5913,43559.0
2021-02-11 14:30:00,326.29,326.49,324.13,324.4,43683.0,310.5152,310.7055,308.4596,308.7165,43683.0
2021-02-11 14:40:00,324.38,325.93,324.05,325.31,34778.0,308.6975,310.1726,308.3834,309.5825,34778.0
2021-02-11 14:50:00,325.25,325.97,324.48,324.48,23940.0,309.5254,310.2106,308.7927,308.7927,23940.0
2021-02-11 15:00:00,324.43,324.66,323.85,324.38,32775.0,308.7451,308.964,308.1931,308.6975,32775.0
2021-02-11 15:10:00,324.31,324.87,323.62,323.62,41591.0,308.6309,309.1638,307.9742,307.9742,41591.0
2021-02-11 15:20:00,323.64,324.5,323.54,324.29,32361.0,307.9933,308.8117,307.8981,308.6118,32361.0
2021-02-11 15:30:00,324.36,324.91,323.3,323.3,44357.0,308.6785,309.2019,307.6697,307.6697,44357.0
2021-02-11 15:40:00,323.26,324.66,322.59,323.58,85014.0,307.6316,308.964,306.994,307.9362,85014.0
2021-02-11 15:50:00,323.44,324.82,323.41,324.48,101134.0,307.8029,309.1162,307.7744,308.7927,101134.0
2021-02-12 09:30:00,321.53,322.28,318.92,321.95,71788.0,305.9853,306.699,303.5015,306.385,71788.0
2021-02-12 09:40:00,322.36,326.06,322.35,326.06,86885.0,306.7752,310.2963,306.7656,310.2963,86885.0
2021-02-12 09:50:00,326.0,326.96,325.59,326.54,42572.0,310.2392,311.1528,309.849,310.7531,42572.0
2021-02-12 10:00:00,326.0,328.76,326.0,328.57,34036.0,310.2392,312.8657,310.2392,312.6849,34036.0
2021-02-12 10:10:00,328.56,329.68,327.78,328.91,26789.0,312.6754,313.7413,311.9331,313.0085,26789.0
2021-02-12 10:20:00,328.81,332.36,328.6,330.91,37941.0,312.9133,316.2917,312.7135,314.9118,37941.0
2021-02-12 10:30:00,330.53,331.52,329.33,331.17,39479.0,314.5502,315.4923,313.4082,315.1592,39479.0
2021-02-12 10:40:00,331.17,333.0,331.17,332.48,36281.0,315.1592,316.9008,315.1592,316.4059,36281.0
2021-02-12 10:50:00,332.47,333.98,332.11,333.98,26720.0,316.3964,317.8334,316.0538,317.8334,26720.0
2021-02-12 11:00:00,333.96,334.77,332.84,333.64,45333.0,317.8143,318.5852,316.7485,317.5098,45333.0
2021-02-12 11:10:00,333.5,334.74,332.9,333.67,21557.0,317.3766,318.5566,316.8056,317.5384,21557.0
2021-02-12 11:20:00,333.6,333.6,331.21,332.04,31308.0,317.4717,317.4717,315.1973,315.9872,31308.0
2021-02-12 11:30:00,332.25,332.98,331.35,331.55,14760.0,316.187,316.8817,315.3305,315.5209,14760.0
2021-02-12 11:40:00,331.38,331.49,329.74,330.05,13294.0,315.3591,315.4638,313.7984,314.0934,13294.0
2021-02-12 11:50:00,329.89,330.04,328.62,329.21,13217.0,313.9411,314.0839,312.7325,313.294,13217.0
2021-02-12 12:00:00,329.35,330.0,328.89,329.0,37482.0,313.4272,314.0458,312.9895,313.0941,37482.0
2021-02-12 12:10:00,328.97,329.5,328.87,329.28,45847.0,313.0656,313.57,312.9704,313.3606,45847.0
2021-02-12 12:20:00,329.3,331.29,329.03,331.28,34737.0,313.3796,315.2734,313.1227,315.2639,34737.0
2021-02-12 12:30:00,331.26,331.74,330.46,330.46,12300.0,315.2449,315.7017,314.4836,314.4836,12300.0
2021-02-12 12:40:00,330.11,330.11,329.19,329.9,8569.0,314.1505,314.1505,313.275,313.9506,8569.0
2021-02-12 12:50:00,329.71,329.98,328.71,329.45,8326.0,313.7698,314.0268,312.8182,313.5224,8326.0
2021-02-12 13:00:00,329.63,329.77,328.77,329.28,11995.0,313.6937,313.8269,312.8753,313.3606,11995.0
2021-02-12 13:10:00,329.2,329.33,328.0,328.28,14735.0,313.2845,313.4082,312.1425,312.4089,14735.0
2021-02-12 13:20:00,328.01,328.47,327.43,328.05,9214.0,312.152,312.5898,311.6,312.1901,9214.0
2021-02-12 13:30:00,328.29,328.83,328.01,328.3,5721.0,312.4185,312.9324,312.152,312.428,5721.0
2021-02-12 13:40:00,328.38,328.42,327.96,328.07,6465.0,312.5041,312.5422,312.1044,312.2091,6465.0
2021-02-12 13:50:00,327.99,328.46,327.59,327.97,7067.0,312.133,312.5802,311.7523,312.1139,7067.0
2021-02-12 14:00:00,327.95,328.19,327.37,328.1,8118.0,312.0949,312.3233,311.5429,312.2376,8118.0
2021-02-12 14:10:00,328.35,328.87,328.13,328.87,6122.0,312.4756,312.9704,312.2662,312.9704,6122.0
2021-02-12 14:20:00,328.81,328.9,328.16,328.84,7660.0,312.9133,312.999,312.2947,312.9419,7660.0
2021-02-12 14:30:00,328.8,328.8,327.25,327.75,11269.0,312.9038,312.9038,311.4287,311.9046,11269.0
2021-02-12 14:40:00,327.65,328.93,327.42,328.93,7393.0,311.8094,313.0275,311.5905,313.0275,7393.0
2021-02-12 14:50:00,328.94,328.98,328.27,328.63,16988.0,313.037,313.0751,312.3994,312.742,16988.0
2021-02-12 15:00:00,328.74,329.4,328.53,329.18,13369.0,312.8467,313.4748,312.6469,313.2654,13369.0
2021-02-12 15:10:00,329.37,329.81,329.18,329.75,8693.0,313.4462,313.865,313.2654,313.8079,8693.0
2021-02-12 15:20:00,329.77,330.32,329.44,330.05,15917.0,313.8269,314.3503,313.5129,314.0934,15917.0
2021-02-12 15:30:00,330.13,330.82,329.75,330.19,27971.0,314.1695,314.8261,313.8079,314.2266,27971.0
2021-02-12 15:40:00,330.31,331.09,330.01,330.88,35643.0,314.3408,315.0831,314.0553,314.8832,35643.0
2021-02-12 15:50:00,331.0,332.37,330.83,332.18,96987.0,314.9974,316.3012,314.8357,316.1204,96987.0
2021-02-16 09:30:00,332.5,337.82,332.5,336.39,53207.0,316.4249,321.4877,316.4249,320.1269,53207.0
2021-02-16 09:40:00,336.56,340.65,335.92,338.97,23213.0,320.2886,324.1809,319.6796,322.5821,23213.0
2021-02-16 09:50:00,338.24,338.66,337.07,337.86,14780.0,321.8874,322.2871,320.774,321.5258,14780.0
2021-02-16 10:00:00,338.68,340.09,337.88,339.5,34711.0,322.3061,323.648,321.5448,323.0865,34711.0
2021-02-16 10:10:00,339.68,340.04,338.03,338.65,40471.0,323.2578,323.6004,321.6876,322.2776,40471.0
2021-02-16 10:20:00,339.3,341.55,339.16,341.36,19561.0,322.8962,325.0374,322.7629,324.8566,19561.0
2021-02-16 10:30:00,341.7,342.21,340.21,341.12,16126.0,325.1801,325.6655,323.7622,324.6282,16126.0
2021-02-16 10:40:00,341.31,341.44,339.68,339.78,14533.0,324.809,324.9327,323.2578,323.353,14533.0
2021-02-16 10:50:00,340.08,341.19,339.46,340.68,22262.0,323.6385,324.6948,323.0484,324.2095,22262.0
2021-02-16 11:00:00,340.81,341.19,338.48,338.53,45274.0,324.3332,324.6948,322.1158,322.1634,45274.0
2021-02-16 11:10:00,338.57,340.95,338.57,340.72,16782.0,322.2015,324.4664,322.2015,324.2475,16782.0
2021-02-16 11:20:00,340.53,340.86,337.4,337.41,31589.0,324.0667,324.3808,321.088,321.0975,31589.0
2021-02-16 11:30:00,337.21,338.59,336.95,338.35,31479.0,320.9072,322.2205,320.6598,321.9921,31479.0
2021-02-16 11:40:00,338.13,338.39,336.7,336.73,29482.0,321.7827,322.0302,320.4219,320.4504,29482.0
2021-02-16 11:50:00,336.73,337.52,336.21,337.35,15555.0,320.4504,321.2022,319.9556,321.0404,15555.0
2021-02-16 12:00:00,337.21,337.42,334.98,335.34,12159.0,320.9072,321.1071,318.785,319.1276,12159.0
2021-02-16 12:10:00,335.22,336.0,334.55,335.46,14199.0,319.0134,319.7557,318.3758,319.2418,14199.0
2021-02-16 12:20:00,335.42,336.6,335.13,336.6,11977.0,319.2038,320.3267,318.9278,320.3267,11977.0
2021-02-16 12:30:00,336.53,337.17,336.41,336.81,11220.0,320.2601,320.8691,320.1459,320.5266,11220.0
2021-02-16 12:40:00,336.06,336.89,335.95,336.84,9222.0,319.8128,320.6027,319.7081,320.5551,9222.0
2021-02-16 12:50:00,336.75,338.13,336.75,337.92,10217.0,320.4695,321.7827,320.4695,321.5829,10217.0
2021-02-16 13:00:00,337.95,338.69,337.95,338.32,9305.0,321.6114,322.3157,321.6114,321.9636,9305.0
2021-02-16 13:10:00,338.13,339.03,338.13,338.38,5182.0,321.7827,322.6392,321.7827,322.0206,5182.0
2021-02-16 13:20:00,338.66,338.66,337.05,337.19,8286.0,322.2871,322.2871,320.7549,320.8882,8286.0
2021-02-16 13:30:00,336.75,336.94,336.05,336.21,6999.0,320.4695,320.6503,319.8033,319.9556,6999.0
2021-02-16 13:40:00,336.08,337.02,335.61,335.79,21351.0,319.8318,320.7264,319.3846,319.5559,21351.0
2021-02-16 13:50:00,335.78,335.78,334.33,334.77,12874.0,319.5463,319.5463,318.1665,318.5852,12874.0
2021-02-16 14:00:00,334.97,336.16,334.97,336.16,5846.0,318.7755,319.908,318.7755,319.908,5846.0
2021-02-16 14:10:00,336.29,336.6,335.96,336.38,6441.0,320.0317,320.3267,319.7176,320.1173,6441.0
2021-02-16 14:20:00,336.5,336.67,335.78,336.67,4980.0,320.2315,320.3933,319.5463,320.3933,4980.0
2021-02-16 14:30:00,336.86,337.56,336.76,336.98,8341.0,320.5741,321.2403,320.479,320.6883,8341.0
2021-02-16 14:40:00,337.21,337.6,336.2,336.2,16416.0,320.9072,321.2784,319.946,319.946,16416.0
2021-02-16 14:50:00,336.34,337.08,335.77,336.85,6916.0,320.0793,320.7835,319.5368,320.5646,6916.0
2021-02-16 15:00:00,336.87,337.42,336.47,337.42,8350.0,320.5837,321.1071,320.203,321.1071,8350.0
2021-02-16 15:10:00,337.26,337.48,335.78,336.11,11108.0,320.9548,321.1642,319.5463,319.8604,11108.0
2021-02-16 15:20:00,336.26,337.46,336.17,337.03,13278.0,320.0031,321.1451,319.9175,320.7359,13278.0
2021-02-16 15:30:00,337.03,337.59,336.64,336.81,22101.0,320.7359,321.2688,320.3648,320.5266,22101.0
2021-02-16 15:40:00,336.77,337.58,336.6,337.2,24025.0,320.4885,321.2593,320.3267,320.8977,24025.0
2021-02-16 15:50:00,337.39,339.0,337.17,337.35,104651.0,321.0785,322.6107,320.8691,321.0404,104651.0
2021-02-17 09:30:00,333.26,334.7,328.06,329.01,59331.0,317.1482,318.5186,312.1996,313.1037,59331.0
2021-02-17 09:40:00,329.67,333.04,328.94,333.04,10431.0,313.7317,316.9388,313.037,316.9388,10431.0
2021-02-17 09:50:00,333.56,333.93,331.88,332.27,9313.0,317.4337,317.7858,315.8349,316.206,9313.0
2021-02-17 10:00:00,332.11,332.24,329.02,330.54,16812.0,316.0538,316.1775,313.1132,314.5597,16812.0
2021-02-17 10:10:00,330.6,330.6,328.35,329.35,16473.0,314.6168,314.6168,312.4756,313.4272,16473.0
2021-02-17 10:20:00,329.46,329.77,326.52,327.32,11871.0,313.5319,313.8269,310.734,311.4954,11871.0
2021-02-17 10:30:00,327.23,327.98,326.03,326.81,15631.0,311.4097,312.1234,310.2677,311.01,15631.0
2021-02-17 10:40:00,326.6,327.92,325.51,327.42,16931.0,310.8102,312.0663,309.7729,311.5905,16931.0
2021-02-17 10:50:00,327.63,328.97,327.21,328.6,11305.0,311.7904,313.0656,311.3907,312.7135,11305.0
2021-02-17 11:00:00,328.85,329.09,326.6,327.22,8611.0,312.9514,313.1798,310.8102,311.4002,8611.0
2021-02-17 11:10:00,327.22,327.95,325.0,325.0,11630.0,311.4002,312.0949,309.2875,309.2875,11630.0
2021-02-17 11:20:00,324.65,326.7,324.65,326.47,13356.0,308.9544,310.9053,308.9544,310.6865,13356.0
2021-02-17 11:30:00,326.24,326.41,324.4,324.71,10327.0,310.4676,310.6294,308.7165,309.0115,10327.0
2021-02-17 11:40:00,324.3,325.42,323.37,325.42,11868.0,308.6214,309.6872,307.7363,309.6872,11868.0
2021-02-17 11:50:00,325.5,325.92,325.13,325.77,18349.0,309.7633,310.163,309.4112,310.0203,18349.0
2021-02-17 12:00:00,325.97,326.84,325.9,326.72,10318.0,310.2106,311.0386,310.144,310.9244,10318.0
2021-02-17 12:10:00,326.82,327.52,326.35,326.51,9351.0,311.0195,311.6857,310.5723,310.7245,9351.0
2021-02-17 12:20:00,326.5,328.56,326.23,328.49,18510.0,310.715,312.6754,310.4581,312.6088,18510.0
2021-02-17 12:30:00,328.48,328.81,327.71,328.02,11522.0,312.5993,312.9133,311.8665,312.1615,11522.0
2021-02-17 12:40:00,328.06,329.21,328.06,329.21,5480.0,312.1996,313.294,312.1996,313.294,5480.0
2021-02-17 12:50:00,329.1,329.45,328.37,328.47,5903.0,313.1893,313.5224,312.4946,312.5898,5903.0
2021-02-17 13:00:00,328.32,330.0,328.32,329.92,7659.0,312.447,314.0458,312.447,313.9697,7659.0
2021-02-17 13:10:00,329.47,329.65,329.16,329.48,3313.0,313.5414,313.7127,313.2464,313.5509,3313.0
2021-02-17 13:20:00,329.3,329.78,328.82,329.77,6825.0,313.3796,313.8364,312.9228,313.8269,6825.0
2021-02-17 13:30:00,329.39,329.55,328.46,328.46,7965.0,313.4653,313.6175,312.5802,312.5802,7965.0
2021-02-17 13:40:00,328.45,328.79,327.94,328.3,6703.0,312.5707,312.8943,312.0854,312.428,6703.0
2021-02-17 13:50:00,328.26,328.89,328.26,328.55,3571.0,312.3899,312.9895,312.3899,312.6659,3571.0
2021-02-17 14:00:00,328.92,330.0,328.8,329.77,7131.0,313.018,314.0458,312.9038,313.8269,7131.0
2021-02-17 14:10:00,329.57,329.58,328.76,328.98,6393.0,313.6366,313.6461,312.8657,313.0751,6393.0
2021-02-17 14:20:00,329.0,329.17,328.15,328.97,13502.0,313.0941,313.2559,312.2852,313.0656,13502.0
2021-02-17 14:30:00,329.05,330.11,328.86,329.77,9207.0,313.1417,314.1505,312.9609,313.8269,9207.0
2021-02-17 14:40:00,329.68,329.68,329.12,329.57,2300.0,313.7413,313.7413,313.2083,313.6366,2300.0
2021-02-17 14:50:00,329.44,329.87,329.29,329.57,14158.0,313.5129,313.9221,313.3701,313.6366,14158.0
2021-02-17 15:00:00,329.68,330.02,329.65,329.97,10397.0,313.7413,314.0648,313.7127,314.0172,10397.0
2021-02-17 15:10:00,329.99,330.04,329.57,329.92,8119.0,314.0363,314.0839,313.6366,313.9697,8119.0
2021-02-17 15:20:00,329.97,330.99,329.8,330.81,20194.0,314.0172,314.9879,313.8555,314.8166,20194.0
2021-02-17 15:30:00,330.96,332.05,330.93,331.31,14688.0,314.9594,315.9967,314.9308,315.2925,14688.0
2021-02-17 15:40:00,331.31,331.95,330.88,331.68,21850.0,315.2925,315.9015,314.8832,315.6446,21850.0
2021-02-17 15:50:00,331.87,332.33,330.21,330.21,91015.0,315.8254,316.2631,314.2456,314.2456,91015.0
2021-02-18 09:30:00,326.1,328.0,323.68,325.89,26839.0,311.1933,313.0065,308.8839,310.9929,26839.0
2021-02-18 09:40:00,325.0,326.87,323.85,326.43,7157.0,310.1436,311.9281,309.0462,311.5082,7157.0
2021-02-18 09:50:00,326.5,327.79,325.55,326.71,8813.0,311.575,312.8061,310.6684,311.7754,8813.0
2021-02-18 10:00:00,326.26,326.45,323.0,323.0,10864.0,311.346,311.5273,308.235,308.235,10864.0
2021-02-18 10:10:00,323.43,325.17,322.1,322.93,8543.0,308.6454,310.3058,307.3762,308.1682,8543.0
2021-02-18 10:20:00,322.92,323.31,321.79,322.46,7523.0,308.1587,308.5308,307.0803,307.7197,7523.0
2021-02-18 10:30:00,323.05,323.62,321.13,323.55,8758.0,308.2827,308.8267,306.4505,308.7599,8758.0
2021-02-18 10:40:00,323.48,324.66,323.17,324.58,8145.0,308.6931,309.8191,308.3972,309.7428,8145.0
2021-02-18 10:50:00,324.25,324.64,323.7,324.17,9931.0,309.4279,309.8,308.903,309.3515,9931.0
2021-02-18 11:00:00,324.55,325.71,324.05,324.24,20984.0,309.7142,310.8211,309.237,309.4183,20984.0
2021-02-18 11:10:00,324.21,325.27,323.51,324.92,7167.0,309.3897,310.4012,308.7217,310.0672,7167.0
2021-02-18 11:20:00,324.68,324.82,324.2,324.2,4804.0,309.8382,309.9718,309.3802,309.3802,4804.0
2021-02-18 11:30:00,324.02,324.4,323.1,323.11,10558.0,309.2084,309.571,308.3304,308.34,10558.0
2021-02-18 11:40:00,323.44,323.89,322.8,323.46,15728.0,308.6549,309.0843,308.0442,308.674,15728.0
2021-02-18 11:50:00,323.63,323.79,323.17,323.45,8346.0,308.8362,308.9889,308.3972,308.6644,8346.0
2021-02-18 12:00:00,323.62,323.62,321.83,322.59,9280.0,308.8267,308.8267,307.1185,307.8438,9280.0
2021-02-18 12:10:00,322.4,323.4,322.39,323.4,4678.0,307.6624,308.6167,307.6529,308.6167,4678.0
2021-02-18 12:20:00,323.68,324.54,323.68,323.92,8132.0,308.8839,309.7046,308.8839,309.113,8132.0
2021-02-18 12:30:00,323.79,323.91,323.0,323.56,7944.0,308.9889,309.1034,308.235,308.7694,7944.0
2021-02-18 12:40:00,323.31,323.52,323.02,323.44,4805.0,308.5308,308.7312,308.2541,308.6549,4805.0
2021-02-18 12:50:00,323.29,323.29,322.73,322.94,5694.0,308.5118,308.5118,307.9774,308.1778,5694.0
2021-02-18 13:00:00,322.79,322.99,322.35,322.35,5851.0,308.0346,308.2255,307.6147,307.6147,5851.0
2021-02-18 13:10:00,322.23,323.41,322.22,323.32,6410.0,307.5002,308.6263,307.4907,308.5404,6410.0
2021-02-18 13:20:00,323.34,324.94,323.33,324.73,5122.0,308.5595,310.0863,308.5499,309.8859,5122.0
2021-02-18 13:30:00,324.55,325.37,324.37,325.22,13643.0,309.7142,310.4967,309.5424,310.3535,13643.0
2021-02-18 13:40:00,325.21,325.21,324.55,325.05,9258.0,310.344,310.344,309.7142,310.1913,9258.0
2021-02-18 13:50:00,325.26,325.7,325.19,325.52,7590.0,310.3917,310.8116,310.3249,310.6398,7590.0
2021-02-18 14:00:00,325.69,326.72,325.52,325.9,5497.0,310.802,311.785,310.6398,311.0024,5497.0
2021-02-18 14:10:00,325.97,325.98,324.33,324.78,9803.0,311.0692,311.0788,309.5042,309.9336,9803.0
2021-02-18 14:20:00,324.95,325.69,323.72,324.14,12370.0,310.0959,310.802,308.9221,309.3229,12370.0
2021-02-18 14:30:00,324.28,325.0,324.26,324.95,4758.0,309.4565,310.1436,309.4374,310.0959,4758.0
2021-02-18 14:40:00,324.79,324.98,324.62,324.62,5602.0,309.9432,310.1245,309.781,309.781,5602.0
2021-02-18 14:50:00,324.63,325.6,324.46,325.4,6124.0,309.7905,310.7162,309.6283,310.5253,6124.0
2021-02-18 15:00:00,325.04,326.26,324.75,326.26,7597.0,310.1818,311.346,309.905,311.346,7597.0
2021-02-18 15:10:00,326.08,326.83,325.93,326.37,12285.0,311.1742,311.8899,311.0311,311.451,12285.0
2021-02-18 15:20:00,326.45,326.98,326.22,326.91,8356.0,311.5273,312.0331,311.3078,311.9663,8356.0
2021-02-18 15:30:00,326.72,327.82,326.72,327.72,14924.0,311.785,312.8347,311.785,312.7393,14924.0
2021-02-18 15:40:00,327.56,327.83,326.14,326.46,17035.0,312.5866,312.8442,311.2315,311.5368,17035.0
2021-02-18 15:50:00,326.52,326.52,324.75,325.07,74980.0,311.5941,311.5941,309.905,310.2104,74980.0
2021-02-19 09:30:00,330.62,333.89,330.1,332.28,124062.0,315.5067,318.6272,315.0105,317.0908,124062.0
2021-02-19 09:40:00,332.07,333.5,331.76,331.86,45857.0,316.8904,318.255,316.5946,316.69,45857.0
2021-02-19 09:50:00,331.94,333.47,331.45,332.71,54406.0,316.7663,318.2264,316.2987,317.5011,54406.0
2021-02-19 10:00:00,332.67,334.98,332.39,334.56,33763.0,317.463,319.6674,317.1958,319.2666,33763.0
2021-02-19 10:10:00,334.56,334.56,332.61,333.36,16831.0,319.2666,319.2666,317.4057,318.1214,16831.0
2021-02-19 10:20:00,333.37,335.76,332.57,335.45,38360.0,318.131,320.4117,317.3675,320.1159,38360.0
2021-02-19 10:30:00,335.31,335.86,335.0,335.15,18329.0,319.9823,320.5072,319.6865,319.8296,18329.0
2021-02-19 10:40:00,335.11,337.28,335.11,336.22,56867.0,319.7914,321.8622,319.7914,320.8507,56867.0
2021-02-19 10:50:00,336.17,336.92,335.93,336.55,11509.0,320.803,321.5187,320.574,321.1656,11509.0
2021-02-19 11:00:00,336.75,337.41,336.57,336.79,16163.0,321.3565,321.9863,321.1847,321.3946,16163.0
2021-02-19 11:10:00,337.15,337.15,335.77,336.15,18407.0,321.7382,321.7382,320.4213,320.7839,18407.0
2021-02-19 11:20:00,336.17,337.14,336.17,336.93,6934.0,320.803,321.7286,320.803,321.5282,6934.0
2021-02-19 11:30:00,336.96,338.0,336.4,336.44,17669.0,321.5569,322.5493,321.0225,321.0606,17669.0
2021-02-19 11:40:00,336.29,336.64,335.0,335.07,11143.0,320.9175,321.2515,319.6865,319.7533,11143.0
2021-02-19 11:50:00,335.04,335.7,334.76,335.15,12483.0,319.7246,320.3545,319.4574,319.8296,12483.0
2021-02-19 12:00:00,335.26,335.57,334.19,334.19,13071.0,319.9346,320.2304,318.9135,318.9135,13071.0
2021-02-19 12:10:00,334.33,334.78,333.75,334.09,16250.0,319.0471,319.4765,318.4936,318.8181,16250.0
2021-02-19 12:20:00,333.63,333.91,331.96,332.52,9530.0,318.3791,318.6463,316.7854,317.3198,9530.0
2021-02-19 12:30:00,332.63,332.75,330.58,330.88,16738.0,317.4248,317.5393,315.4685,315.7548,16738.0
2021-02-19 12:40:00,330.75,332.09,330.41,330.82,10874.0,315.6307,316.9095,315.3063,315.6975,10874.0
2021-02-19 12:50:00,330.89,331.41,330.12,331.07,15282.0,315.7643,316.2606,315.0295,315.9361,15282.0
2021-02-19 13:00:00,331.07,331.08,328.26,328.3,8877.0,315.9361,315.9457,313.2546,313.2927,8877.0
2021-02-19 13:10:00,328.5,329.94,328.32,329.34,8100.0,313.4836,314.8578,313.3118,314.2852,8100.0
2021-02-19 13:20:00,329.14,329.9,328.55,329.68,8658.0,314.0943,314.8196,313.5313,314.6097,8658.0
2021-02-19 13:30:00,329.78,329.84,328.6,329.42,6282.0,314.7051,314.7623,313.579,314.3615,6282.0
2021-02-19 13:40:00,329.29,330.46,329.29,329.38,18790.0,314.2375,315.354,314.2375,314.3234,18790.0
2021-02-19 13:50:00,329.56,330.14,329.18,329.72,13114.0,314.4951,315.0486,314.1325,314.6478,13114.0
2021-02-19 14:00:00,329.57,329.86,329.27,329.54,13012.0,314.5047,314.7814,314.2184,314.4761,13012.0
2021-02-19 14:10:00,329.58,330.18,329.15,329.52,8874.0,314.5142,315.0868,314.1039,314.457,8874.0
2021-02-19 14:20:00,329.64,329.65,327.99,328.13,12725.0,314.5715,314.581,312.9969,313.1305,12725.0
2021-02-19 14:30:00,328.01,329.02,328.01,328.74,6694.0,313.016,313.9798,313.016,313.7126,6694.0
2021-02-19 14:40:00,328.75,329.98,328.69,329.15,13535.0,313.7222,314.8959,313.6649,314.1039,13535.0
2021-02-19 14:50:00,329.21,329.9,329.09,329.77,9525.0,314.1611,314.8196,314.0466,314.6955,9525.0
2021-02-19 15:00:00,329.75,330.31,329.64,330.27,14528.0,314.6765,315.2109,314.5715,315.1727,14528.0
2021-02-19 15:10:00,330.41,332.14,330.39,332.09,21629.0,315.3063,316.9572,315.2872,316.9095,21629.0
2021-02-19 15:20:00,332.13,332.89,331.82,332.44,17219.0,316.9477,317.6729,316.6518,317.2435,17219.0
2021-02-19 15:30:00,332.38,332.96,331.96,332.38,16633.0,317.1862,317.7397,316.7854,317.1862,16633.0
2021-02-19 15:40:00,332.36,332.49,331.11,331.23,20321.0,317.1671,317.2912,315.9743,316.0888,20321.0
2021-02-19 15:50:00,331.11,331.31,330.12,330.66,80779.0,315.9743,316.1651,315.0295,315.5449,80779.0
2021-02-22 09:30:00,325.06,326.98,322.01,324.13,31341.0,310.2008,312.0331,307.2903,309.3134,31341.0
2021-02-22 09:40:00,324.74,324.74,321.45,323.62,12868.0,309.8955,309.8955,306.7559,308.8267,12868.0
2021-02-22 09:50:00,323.9,326.2,323.36,326.14,18088.0,309.0939,311.2887,308.5786,311.2315,18088.0
2021-02-22 10:00:00,326.19,326.46,324.84,325.12,7523.0,311.2792,311.5368,309.9909,310.2581,7523.0
2021-02-22 10:10:00,325.14,325.48,324.47,325.33,18603.0,310.2772,310.6016,309.6378,310.4585,18603.0
2021-02-22 10:20:00,325.66,325.67,324.1,325.18,9763.0,310.7734,310.783,309.2847,310.3154,9763.0
2021-02-22 10:30:00,325.22,325.22,322.67,323.07,7884.0,310.3535,310.3535,307.9201,308.3018,7884.0
2021-02-22 10:40:00,323.0,324.76,322.99,323.67,5439.0,308.235,309.9146,308.2255,308.8744,5439.0
2021-02-22 10:50:00,323.37,323.43,321.5,322.32,12224.0,308.5881,308.6454,306.8036,307.5861,12224.0
2021-02-22 11:00:00,322.69,322.99,321.74,322.11,9615.0,307.9392,308.2255,307.0326,307.3857,9615.0
2021-02-22 11:10:00,322.29,323.13,321.78,323.13,7610.0,307.5575,308.3591,307.0708,308.3591,7610.0
2021-02-22 11:20:00,322.98,323.36,322.6,322.65,6759.0,308.2159,308.5786,307.8533,307.901,6759.0
2021-02-22 11:30:00,322.31,322.91,321.77,322.63,9920.0,307.5766,308.1491,307.0612,307.8819,9920.0
2021-02-22 11:40:00,322.69,322.92,321.0,321.33,10892.0,307.9392,308.1587,306.3264,306.6414,10892.0
2021-02-22 11:50:00,321.48,322.21,319.13,319.97,20051.0,306.7845,307.4811,304.5419,305.3435,20051.0
2021-02-22 12:00:00,320.49,320.49,319.12,319.33,10235.0,305.8397,305.8397,304.5324,304.7328,10235.0
2021-02-22 12:10:00,319.44,320.2,318.84,319.99,11762.0,304.8377,305.563,304.2652,305.3626,11762.0
2021-02-22 12:20:00,319.86,320.87,319.86,320.35,12056.0,305.2385,306.2024,305.2385,305.7061,12056.0
2021-02-22 12:30:00,320.37,321.54,320.23,321.06,5477.0,305.7252,306.8418,305.5916,306.3837,5477.0
2021-02-22 12:40:00,321.09,321.69,320.94,321.26,5371.0,306.4123,306.9849,306.2692,306.5746,5371.0
2021-02-22 12:50:00,321.19,322.22,321.14,321.91,8382.0,306.5078,307.4907,306.46,307.1948,8382.0
2021-02-22 13:00:00,321.91,322.09,320.5,320.59,10265.0,307.1948,307.3666,305.8493,305.9352,10265.0
2021-02-22 13:10:00,320.71,321.18,320.61,320.84,5415.0,306.0497,306.4982,305.9543,306.1737,5415.0
2021-02-22 13:20:00,320.98,321.22,320.73,321.06,5637.0,306.3073,306.5364,306.0688,306.3837,5637.0
2021-02-22 13:30:00,321.28,321.65,321.19,321.26,3940.0,306.5936,306.9467,306.5078,306.5746,3940.0
2021-02-22 13:40:00,321.08,321.09,319.87,320.13,6737.0,306.4028,306.4123,305.2481,305.4962,6737.0
2021-02-22 13:50:00,320.13,320.72,320.12,320.43,7814.0,305.4962,306.0592,305.4867,305.7825,7814.0
2021-02-22 14:00:00,320.23,320.47,319.86,319.88,7463.0,305.5916,305.8207,305.2385,305.2576,7463.0
2021-02-22 14:10:00,319.68,320.19,319.51,320.05,11636.0,305.0668,305.5535,304.9045,305.4199,11636.0
2021-02-22 14:20:00,320.08,320.12,318.97,319.22,13190.0,305.4485,305.4867,304.3892,304.6278,13190.0
2021-02-22 14:30:00,319.14,319.42,317.86,318.48,15119.0,304.5515,304.8187,303.33,303.9216,15119.0
2021-02-22 14:40:00,318.45,318.55,317.68,317.97,9351.0,303.893,303.9884,303.1582,303.4349,9351.0
2021-02-22 14:50:00,318.06,318.94,317.83,318.69,10538.0,303.5208,304.3606,303.3013,304.122,10538.0
2021-02-22 15:00:00,318.56,318.96,317.24,317.39,18782.0,303.998,304.3797,302.7383,302.8815,18782.0
2021-02-22 15:10:00,317.41,317.46,315.84,316.13,15824.0,302.9005,302.9483,301.4023,301.6791,15824.0
2021-02-22 15:20:00,316.24,316.41,314.22,314.22,21301.0,301.784,301.9463,299.8564,299.8564,21301.0
2021-02-22 15:30:00,314.22,315.47,313.85,314.75,35349.0,299.8564,301.0492,299.5033,300.3621,35349.0
2021-02-22 15:40:00,314.71,317.03,314.35,316.79,30257.0,300.324,302.5379,299.9804,302.3089,30257.0
2021-02-22 15:50:00,316.82,317.73,316.16,316.16,120416.0,302.3375,303.2059,301.7077,301.7077,120416.0
2021-02-23 09:30:00,308.21,309.53,303.67,307.48,53372.0,294.1211,295.3808,289.7886,293.4245,53372.0
2021-02-23 09:40:00,307.43,309.62,304.5,305.01,45621.0,293.3767,295.4666,290.5807,291.0674,45621.0
2021-02-23 09:50:00,305.13,309.42,303.93,308.04,42524.0,291.1819,295.2758,290.0367,293.9589,42524.0
2021-02-23 10:00:00,308.02,311.67,306.37,311.25,40567.0,293.9398,297.4229,292.3652,297.0221,40567.0
2021-02-23 10:10:00,311.25,313.21,309.92,311.09,40893.0,297.0221,298.8925,295.7529,296.8694,40893.0
2021-02-23 10:20:00,310.87,314.11,310.28,312.01,16796.0,296.6595,299.7514,296.0965,297.7474,16796.0
2021-02-23 10:30:00,312.24,312.85,310.76,312.54,12716.0,297.9669,298.549,296.5545,298.2532,12716.0
2021-02-23 10:40:00,312.92,317.43,312.19,316.1,15454.0,298.6158,302.9196,297.9192,301.6504,15454.0
2021-02-23 10:50:00,316.47,317.7,315.58,316.67,32323.0,302.0035,303.1773,301.1542,302.1944,32323.0
2021-02-23 11:00:00,316.93,320.1,316.58,318.55,25781.0,302.4425,305.4676,302.1085,303.9884,25781.0
2021-02-23 11:10:00,318.64,319.78,316.41,316.41,34902.0,304.0743,305.1622,301.9463,301.9463,34902.0
2021-02-23 11:20:00,316.41,317.53,315.75,316.82,24393.0,301.9463,303.0151,301.3164,302.3375,24393.0
2021-02-23 11:30:00,316.86,318.13,316.22,316.94,19921.0,302.3757,303.5876,301.7649,302.452,19921.0
2021-02-23 11:40:00,316.9,316.91,315.18,315.27,31553.0,302.4139,302.4234,300.7725,300.8584,31553.0
2021-02-23 11:50:00,314.78,316.66,314.5,314.89,21444.0,300.3908,302.1848,300.1236,300.4957,21444.0
2021-02-23 12:00:00,314.38,314.38,311.9,312.59,22839.0,300.009,300.009,297.6424,298.3009,22839.0
2021-02-23 12:10:00,312.68,312.97,310.32,312.97,15607.0,298.3868,298.6635,296.1346,298.6635,15607.0
2021-02-23 12:20:00,312.75,314.18,311.81,313.9,15917.0,298.4536,299.8182,297.5565,299.551,15917.0
2021-02-23 12:30:00,313.63,313.93,310.61,310.96,16983.0,299.2933,299.5796,296.4114,296.7454,16983.0
2021-02-23 12:40:00,310.87,312.59,310.87,311.53,52351.0,296.6595,298.3009,296.6595,297.2893,52351.0
2021-02-23 12:50:00,311.43,312.67,309.16,310.11,9585.0,297.1939,298.3772,295.0277,295.9342,9585.0
2021-02-23 13:00:00,309.85,311.93,309.29,311.35,9568.0,295.6861,297.671,295.1517,297.1176,9568.0
2021-02-23 13:10:00,311.33,313.07,311.33,313.07,8607.0,297.0985,298.7589,297.0985,298.7589,8607.0
2021-02-23 13:20:00,312.77,314.1,312.49,314.1,11344.0,298.4726,299.7418,298.2054,299.7418,11344.0
2021-02-23 13:30:00,313.95,313.95,313.07,313.41,11161.0,299.5987,299.5987,298.7589,299.0834,11161.0
2021-02-23 13:40:00,313.54,313.54,311.49,312.08,16931.0,299.2074,299.2074,297.2512,297.8142,16931.0
2021-02-23 13:50:00,311.78,312.77,311.05,312.44,21769.0,297.5279,298.4726,296.8313,298.1577,21769.0
2021-02-23 14:00:00,312.07,313.38,311.86,313.38,22094.0,297.8046,299.0548,297.6042,299.0548,22094.0
2021-02-23 14:10:00,313.43,313.61,312.59,313.47,14796.0,299.1025,299.2742,298.3009,299.1406,14796.0
2021-02-23 14:20:00,313.38,315.18,313.15,314.63,22804.0,299.0548,300.7725,298.8353,300.2476,22804.0
2021-02-23 14:30:00,314.58,315.2,313.51,314.1,23608.0,300.1999,300.7916,299.1788,299.7418,23608.0
2021-02-23 14:40:00,314.08,315.89,314.04,315.81,9326.0,299.7228,301.45,299.6846,301.3737,9326.0
2021-02-23 14:50:00,315.71,316.63,315.06,316.63,29030.0,301.2783,302.1562,300.658,302.1562,29030.0
2021-02-23 15:00:00,316.67,318.64,316.37,318.17,28519.0,302.1944,304.0743,301.9081,303.6258,28519.0
2021-02-23 15:10:00,318.36,320.42,318.21,320.03,23950.0,303.8071,305.7729,303.664,305.4008,23950.0
2021-02-23 15:20:00,320.21,321.47,319.76,320.59,29623.0,305.5725,306.775,305.1431,305.9352,29623.0
2021-02-23 15:30:00,320.78,321.09,319.61,320.08,25328.0,306.1165,306.4123,305.0,305.4485,25328.0
2021-02-23 15:40:00,320.05,320.22,318.21,318.21,20363.0,305.4199,305.5821,303.664,303.664,20363.0
2021-02-23 15:50:00,317.23,319.35,317.23,318.79,57892.0,302.7288,304.7519,302.7288,304.2175,57892.0
2021-02-24 09:30:00,313.84,317.79,313.63,316.77,27597.0,299.4937,303.2632,299.2933,302.2898,27597.0
2021-02-24 09:40:00,317.12,317.12,313.74,316.14,7939.0,302.6238,302.6238,299.3983,301.6886,7939.0
2021-02-24 09:50:00,315.75,315.75,312.42,313.49,12364.0,301.3164,301.3164,298.1386,299.1597,12364.0
2021-02-24 10:00:00,313.52,313.74,310.13,311.31,22092.0,299.1884,299.3983,295.9533,297.0794,22092.0
2021-02-24 10:10:00,310.96,312.21,310.08,311.51,9686.0,296.7454,297.9382,295.9056,297.2702,9686.0
2021-02-24 10:20:00,311.35,312.6,310.27,312.01,13000.0,297.1176,298.3104,296.0869,297.7474,13000.0
2021-02-24 10:30:00,311.41,312.78,310.96,311.97,16674.0,297.1748,298.4822,296.7454,297.7092,16674.0
2021-02-24 10:40:00,311.91,311.99,310.45,311.21,17913.0,297.652,297.7283,296.2587,296.984,17913.0
2021-02-24 10:50:00,310.87,312.53,310.4,312.01,26060.0,296.6595,298.2436,296.211,297.7474,26060.0
2021-02-24 11:00:00,312.31,314.27,311.39,313.86,11269.0,298.0337,299.9041,297.1557,299.5128,11269.0
2021-02-24 11:10:00,313.86,315.49,313.65,314.52,11955.0,299.5128,301.0683,299.3124,300.1426,11955.0
2021-02-24 11:20:00,314.66,315.27,313.57,314.49,11556.0,300.2762,300.8584,299.2361,300.114,11556.0
2021-02-24 11:30:00,314.65,316.69,314.55,316.69,7138.0,300.2667,302.2135,300.1713,302.2135,7138.0
2021-02-24 11:40:00,316.46,317.18,315.31,317.17,10326.0,301.994,302.6811,300.8965,302.6715,10326.0
2021-02-24 11:50:00,317.07,318.16,316.77,317.6,12087.0,302.5761,303.6163,302.2898,303.0819,12087.0
2021-02-24 12:00:00,317.82,319.18,317.72,319.18,16740.0,303.2918,304.5896,303.1964,304.5896,16740.0
2021-02-24 12:10:00,319.21,321.65,318.98,320.56,24185.0,304.6183,306.9467,304.3988,305.9065,24185.0
2021-02-24 12:20:00,320.39,321.19,319.8,321.13,21409.0,305.7443,306.5078,305.1813,306.4505,21409.0
2021-02-24 12:30:00,321.21,322.86,321.08,322.53,14638.0,306.5268,308.1014,306.4028,307.7865,14638.0
2021-02-24 12:40:00,322.24,323.33,321.43,321.76,12778.0,307.5098,308.5499,306.7368,307.0517,12778.0
2021-02-24 12:50:00,321.72,322.26,320.52,320.63,12642.0,307.0135,307.5288,305.8684,305.9733,12642.0
2021-02-24 13:00:00,320.72,321.21,320.0,321.21,5600.0,306.0592,306.5268,305.3721,306.5268,5600.0
2021-02-24 13:10:00,321.31,322.59,321.31,321.87,7869.0,306.6223,307.8438,306.6223,307.1567,7869.0
2021-02-24 13:20:00,321.59,322.44,321.59,322.23,5300.0,306.8895,307.7006,306.8895,307.5002,5300.0
2021-02-24 13:30:00,322.04,323.57,322.03,323.43,7437.0,307.3189,308.779,307.3094,308.6454,7437.0
2021-02-24 13:40:00,323.65,324.0,323.22,323.37,8010.0,308.8553,309.1893,308.445,308.5881,8010.0
2021-02-24 13:50:00,323.55,324.04,322.97,323.59,8510.0,308.7599,309.2275,308.2064,308.798,8510.0
2021-02-24 14:00:00,323.77,324.53,323.12,323.59,14868.0,308.9698,309.6951,308.3495,308.798,14868.0
2021-02-24 14:10:00,323.72,324.25,322.76,324.25,7757.0,308.9221,309.4279,308.006,309.4279,7757.0
2021-02-24 14:20:00,324.33,325.7,324.31,325.3,13350.0,309.5042,310.8116,309.4851,310.4299,13350.0
2021-02-24 14:30:00,325.4,325.74,325.01,325.22,13209.0,310.5253,310.8498,310.1531,310.3535,13209.0
2021-02-24 14:40:00,325.44,325.69,324.4,324.49,6617.0,310.5635,310.802,309.571,309.6569,6617.0
2021-02-24 14:50:00,324.59,325.45,324.36,325.07,10608.0,309.7523,310.573,309.5328,310.2104,10608.0
2021-02-24 15:00:00,325.3,325.74,324.66,324.84,9933.0,310.4299,310.8498,309.8191,309.9909,9933.0
2021-02-24 15:10:00,324.69,325.36,324.43,325.03,9694.0,309.8478,310.4871,309.5996,310.1722,9694.0
2021-02-24 15:20:00,325.23,326.91,325.09,326.87,20498.0,310.3631,311.9663,310.2295,311.9281,20498.0
2021-02-24 15:30:00,326.72,327.77,326.57,327.42,18191.0,311.785,312.787,311.6418,312.453,18191.0
2021-02-24 15:40:00,327.34,328.23,326.91,327.25,25558.0,312.3766,313.2259,311.9663,312.2907,25558.0
2021-02-24 15:50:00,327.46,328.73,327.45,328.58,88170.0,312.4911,313.7031,312.4816,313.5599,88170.0
2021-02-25 09:30:00,322.69,326.35,320.81,323.69,32768.0,307.9392,311.4319,306.1451,308.8935,32768.0
2021-02-25 09:40:00,324.1,324.23,320.25,320.97,5458.0,309.2847,309.4088,305.6107,306.2978,5458.0
2021-02-25 09:50:00,320.51,322.9,320.44,320.55,13230.0,305.8588,308.1396,305.792,305.897,13230.0
2021-02-25 10:00:00,320.72,321.37,317.23,317.92,12384.0,306.0592,306.6795,302.7288,303.3872,12384.0
2021-02-25 10:10:00,318.69,318.7,316.78,317.48,13001.0,304.122,304.1316,302.2993,302.9673,13001.0
2021-02-25 10:20:00,317.75,318.83,316.34,317.57,51050.0,303.225,304.2556,301.8795,303.0532,51050.0
2021-02-25 10:30:00,317.35,317.96,316.41,316.67,15714.0,302.8433,303.4254,301.9463,302.1944,15714.0
2021-02-25 10:40:00,316.35,316.95,314.9,315.19,17271.0,301.889,302.4616,300.5053,300.782,17271.0
2021-02-25 10:50:00,314.89,317.0,314.39,316.74,11798.0,300.4957,302.5093,300.0186,302.2612,11798.0
2021-02-25 11:00:00,317.01,319.59,316.45,319.59,6589.0,302.5188,304.9809,301.9844,304.9809,6589.0
2021-02-25 11:10:00,319.2,319.2,318.03,319.19,5599.0,304.6087,304.6087,303.4922,304.5992,5599.0
2021-02-25 11:20:00,319.38,319.86,315.95,316.41,7323.0,304.7805,305.2385,301.5073,301.9463,7323.0
2021-02-25 11:30:00,316.52,316.88,314.65,315.31,9291.0,302.0512,302.3948,300.2667,300.8965,9291.0
2021-02-25 11:40:00,315.06,315.07,313.23,313.42,13723.0,300.658,300.6675,298.9116,299.0929,13723.0
2021-02-25 11:50:00,313.01,314.29,312.51,312.54,10481.0,298.7017,299.9232,298.2245,298.2532,10481.0
2021-02-25 12:00:00,312.4,312.72,311.34,311.87,10502.0,298.1196,298.4249,297.108,297.6138,10502.0
2021-02-25 12:10:00,311.09,313.54,310.15,312.45,17470.0,296.8694,299.2074,295.9724,298.1673,17470.0
2021-02-25 12:20:00,312.45,313.16,310.86,311.43,12280.0,298.1673,298.8448,296.65,297.1939,12280.0
2021-02-25 12:30:00,310.92,311.06,309.35,311.06,11128.0,296.7072,296.8408,295.209,296.8408,11128.0
2021-02-25 12:40:00,311.04,311.04,308.64,309.5,6768.0,296.8217,296.8217,294.5314,295.3521,6768.0
2021-02-25 12:50:00,309.29,309.77,306.11,306.74,18717.0,295.1517,295.6098,292.1171,292.7183,18717.0
2021-02-25 13:00:00,306.74,308.07,305.86,307.53,37104.0,292.7183,293.9875,291.8785,293.4722,37104.0
2021-02-25 13:10:00,307.95,309.52,306.8,309.52,9134.0,293.873,295.3712,292.7755,295.3712,9134.0
2021-02-25 13:20:00,309.92,311.85,309.67,311.8,12500.0,295.7529,297.5947,295.5144,297.547,12500.0
2021-02-25 13:30:00,311.71,312.45,310.32,312.45,12865.0,297.4611,298.1673,296.1346,298.1673,12865.0
2021-02-25 13:40:00,312.09,312.77,309.81,310.1,16694.0,297.8237,298.4726,295.648,295.9247,16694.0
2021-02-25 13:50:00,309.74,309.74,307.95,308.98,37329.0,295.5812,295.5812,293.873,294.8559,37329.0
2021-02-25 14:00:00,308.75,311.87,308.46,310.84,19904.0,294.6364,297.6138,294.3597,296.6309,19904.0
2021-02-25 14:10:00,311.1,311.55,310.51,311.0,11742.0,296.879,297.3084,296.316,296.7836,11742.0
2021-02-25 14:20:00,311.07,313.27,311.0,313.27,12519.0,296.8504,298.9498,296.7836,298.9498,12519.0
2021-02-25 14:30:00,312.87,313.11,309.78,309.78,14776.0,298.5681,298.7971,295.6193,295.6193,14776.0
2021-02-25 14:40:00,310.15,310.47,309.04,309.62,4820.0,295.9724,296.2778,294.9132,295.4666,4820.0
2021-02-25 14:50:00,309.71,309.84,308.0,308.18,8355.0,295.5525,295.6766,293.9207,294.0925,8355.0
2021-02-25 15:00:00,308.0,308.88,305.55,306.18,19710.0,293.9207,294.7605,291.5827,292.1839,19710.0
2021-02-25 15:10:00,306.13,306.9,304.75,306.35,32480.0,292.1362,292.871,290.8193,292.3461,32480.0
2021-02-25 15:20:00,306.52,307.04,304.69,304.95,61452.0,292.5083,293.0046,290.762,291.0101,61452.0
2021-02-25 15:30:00,304.73,305.88,302.48,303.41,20205.0,290.8002,291.8976,288.653,289.5405,20205.0
2021-02-25 15:40:00,303.65,306.61,302.88,306.41,38199.0,289.7695,292.5942,289.0347,292.4034,38199.0
2021-02-25 15:50:00,306.29,307.15,303.84,303.84,112596.0,292.2889,293.1095,289.9509,289.9509,112596.0
2021-02-26 09:30:00,310.4,311.32,307.54,310.95,38238.0,296.211,297.0889,293.4817,296.7358,38238.0
2021-02-26 09:40:00,310.95,311.57,308.92,309.09,7457.0,296.7358,297.3275,294.7986,294.9609,7457.0
2021-02-26 09:50:00,308.69,308.83,305.09,307.41,9579.0,294.5792,294.7128,291.1437,293.3577,9579.0
2021-02-26 10:00:00,306.08,307.9,305.0,305.19,8898.0,292.0885,293.8253,291.0578,291.2391,8898.0
2021-02-26 10:10:00,304.67,306.79,303.62,305.53,13422.0,290.7429,292.766,289.7409,291.5636,13422.0
2021-02-26 10:20:00,305.96,307.35,303.17,303.17,11675.0,291.9739,293.3004,289.3115,289.3115,11675.0
2021-02-26 10:30:00,303.65,306.52,303.23,306.51,19321.0,289.7695,292.5083,289.3687,292.4988,19321.0
2021-02-26 10:40:00,305.9,309.09,305.62,308.58,24537.0,291.9167,294.9609,291.6495,294.4742,24537.0
2021-02-26 10:50:00,308.98,310.4,307.98,309.49,15637.0,294.8559,296.211,293.9016,295.3426,15637.0
2021-02-26 11:00:00,309.91,311.13,308.94,310.1,10096.0,295.7434,296.9076,294.8177,295.9247,10096.0
2021-02-26 11:10:00,310.56,310.75,308.73,308.9,19686.0,296.3637,296.545,294.6173,294.7796,19686.0
2021-02-26 11:20:00,308.78,310.08,308.21,310.07,8064.0,294.665,295.9056,294.1211,295.8961,8064.0
2021-02-26 11:30:00,310.31,312.94,310.31,312.94,12202.0,296.1251,298.6349,296.1251,298.6349,12202.0
2021-02-26 11:40:00,312.88,313.09,310.33,312.04,17455.0,298.5776,298.778,296.1442,297.776,17455.0
2021-02-26 11:50:00,311.63,312.31,310.61,312.25,9146.0,297.3848,298.0337,296.4114,297.9764,9146.0
2021-02-26 12:00:00,312.45,313.12,310.8,312.68,21415.0,298.1673,298.8066,296.5927,298.3868,21415.0
2021-02-26 12:10:00,313.07,314.08,312.93,313.76,14762.0,298.7589,299.7228,298.6253,299.4174,14762.0
2021-02-26 12:20:00,313.63,313.63,312.16,312.81,15025.0,299.2933,299.2933,297.8905,298.5108,15025.0
2021-02-26 12:30:00,312.83,313.36,312.03,312.03,10693.0,298.5299,299.0357,297.7665,297.7665,10693.0
2021-02-26 12:40:00,312.31,313.19,311.9,312.59,9930.0,298.0337,298.8734,297.6424,298.3009,9930.0
2021-02-26 12:50:00,312.38,314.06,312.09,312.24,8613.0,298.1005,299.7037,297.8237,297.9669,8613.0
2021-02-26 13:00:00,312.04,312.59,310.78,312.59,11688.0,297.776,298.3009,296.5736,298.3009,11688.0
2021-02-26 13:10:00,312.43,313.01,311.67,312.81,10061.0,298.1482,298.7017,297.4229,298.5108,10061.0
2021-02-26 13:20:00,312.82,314.55,312.82,313.81,9134.0,298.5204,300.1713,298.5204,299.4651,9134.0
2021-02-26 13:30:00,313.99,314.01,311.8,311.8,7553.0,299.6369,299.656,297.547,297.547,7553.0
2021-02-26 13:40:00,311.83,313.5,310.83,311.23,13054.0,297.5756,299.1693,296.6213,297.003,13054.0
2021-02-26 13:50:00,310.93,311.93,310.35,311.42,9792.0,296.7168,297.671,296.1633,297.1844,9792.0
2021-02-26 14:00:00,311.47,312.35,309.78,311.0,13984.0,297.2321,298.0718,295.6193,296.7836,13984.0
2021-02-26 14:10:00,310.57,311.65,309.37,309.79,7435.0,296.3732,297.4038,295.2281,295.6289,7435.0
2021-02-26 14:20:00,309.77,310.67,309.12,310.37,7401.0,295.6098,296.4686,294.9895,296.1824,7401.0
2021-02-26 14:30:00,310.07,311.72,310.01,311.5,7600.0,295.8961,297.4706,295.8388,297.2607,7600.0
2021-02-26 14:40:00,311.12,312.52,309.83,312.27,9248.0,296.8981,298.2341,295.667,297.9955,9248.0
2021-02-26 14:50:00,311.99,312.25,310.85,311.03,8270.0,297.7283,297.9764,296.6404,296.8122,8270.0
2021-02-26 15:00:00,311.16,313.5,311.05,313.45,7168.0,296.9362,299.1693,296.8313,299.1216,7168.0
2021-02-26 15:10:00,313.25,313.3,311.97,312.32,11814.0,298.9307,298.9784,297.7092,298.0432,11814.0
2021-02-26 15:20:00,312.32,312.51,310.35,310.69,9491.0,298.0432,298.2245,296.1633,296.4877,9491.0
2021-02-26 15:30:00,310.52,312.13,310.44,312.13,9533.0,296.3255,297.8619,296.2492,297.8619,9533.0
2021-02-26 15:40:00,311.88,314.74,311.88,314.43,15598.0,297.6233,300.3526,297.6233,300.0568,15598.0
2021-02-26 15:50:00,313.45,314.48,310.79,311.12,74847.0,299.1216,300.1045,296.5832,296.8981,74847.0
2021-03-01 09:30:00,316.02,318.41,315.01,316.12,44477.0,301.5741,303.8548,300.6103,301.6695,44477.0
2021-03-01 09:40:00,316.1,319.79,315.65,317.87,30407.0,301.6504,305.1717,301.221,303.3395,30407.0
2021-03-01 09:50:00,318.14,319.01,317.57,318.07,13538.0,303.5972,304.4274,303.0532,303.5304,13538.0
2021-03-01 10:00:00,318.08,319.19,316.81,318.69,13274.0,303.5399,304.5992,302.328,304.122,13274.0
2021-03-01 10:10:00,318.73,319.2,317.29,319.12,11268.0,304.1602,304.6087,302.786,304.5324,11268.0
2021-03-01 10:20:00,318.75,320.22,318.75,319.51,14979.0,304.1793,305.5821,304.1793,304.9045,14979.0
2021-03-01 10:30:00,319.79,320.48,318.52,320.1,15889.0,305.1717,305.8302,303.9598,305.4676,15889.0
2021-03-01 10:40:00,320.03,320.83,319.54,320.15,10678.0,305.4008,306.1642,304.9332,305.5153,10678.0
2021-03-01 10:50:00,320.09,320.45,319.01,319.01,8938.0,305.458,305.8016,304.4274,304.4274,8938.0
2021-03-01 11:00:00,319.13,320.65,318.38,320.36,12343.0,304.5419,305.9924,303.8262,305.7157,12343.0
2021-03-01 11:10:00,320.41,321.48,320.23,321.18,15802.0,305.7634,306.7845,305.5916,306.4982,15802.0
2021-03-01 11:20:00,321.44,321.71,321.11,321.71,19864.0,306.7463,307.004,306.4314,307.004,19864.0
2021-03-01 11:30:00,321.64,323.47,321.4,322.84,12796.0,306.9372,308.6835,306.7082,308.0823,12796.0
2021-03-01 11:40:00,322.11,323.95,322.11,323.5,7901.0,307.3857,309.1416,307.3857,308.7122,7901.0
2021-03-01 11:50:00,323.33,323.33,322.11,322.3,6711.0,308.5499,308.5499,307.3857,307.567,6711.0
2021-03-01 12:00:00,322.34,323.43,321.73,322.98,9800.0,307.6052,308.6454,307.0231,308.2159,9800.0
2021-03-01 12:10:00,322.86,323.07,321.95,322.62,8623.0,308.1014,308.3018,307.233,307.8724,8623.0
2021-03-01 12:20:00,322.62,322.93,321.93,321.97,15420.0,307.8724,308.1682,307.2139,307.2521,15420.0
2021-03-01 12:30:00,322.23,322.62,321.74,322.61,11312.0,307.5002,307.8724,307.0326,307.8628,11312.0
2021-03-01 12:40:00,322.58,323.67,322.07,323.47,18162.0,307.8342,308.8744,307.3475,308.6835,18162.0
2021-03-01 12:50:00,323.28,323.28,322.31,322.43,4216.0,308.5022,308.5022,307.5766,307.6911,4216.0
2021-03-01 13:00:00,322.58,322.6,321.34,321.51,4329.0,307.8342,307.8533,306.6509,306.8131,4329.0
2021-03-01 13:10:00,321.76,323.13,321.35,322.87,21336.0,307.0517,308.3591,306.6604,308.111,21336.0
2021-03-01 13:20:00,323.05,324.37,321.65,321.96,23541.0,308.2827,309.5424,306.9467,307.2426,23541.0
2021-03-01 13:30:00,321.95,322.69,321.93,322.69,7252.0,307.233,307.9392,307.2139,307.9392,7252.0
2021-03-01 13:40:00,322.5,322.97,321.0,321.76,8261.0,307.7579,308.2064,306.3264,307.0517,8261.0
2021-03-01 13:50:00,321.69,322.74,321.69,322.18,7841.0,306.9849,307.9869,306.9849,307.4525,7841.0
2021-03-01 14:00:00,322.11,323.76,322.11,323.18,10343.0,307.3857,308.9603,307.3857,308.4068,10343.0
2021-03-01 14:10:00,323.4,324.06,323.25,323.93,4231.0,308.6167,309.2466,308.4736,309.1225,4231.0
2021-03-01 14:20:00,323.93,324.48,323.88,324.47,11345.0,309.1225,309.6474,309.0748,309.6378,11345.0
2021-03-01 14:30:00,324.61,324.62,323.93,323.93,4756.0,309.7714,309.781,309.1225,309.1225,4756.0
2021-03-01 14:40:00,324.12,325.0,324.12,324.98,12494.0,309.3038,310.1436,309.3038,310.1245,12494.0
2021-03-01 14:50:00,325.01,325.28,324.42,324.48,8035.0,310.1531,310.4108,309.5901,309.6474,8035.0
2021-03-01 15:00:00,324.5,325.25,324.49,324.64,5059.0,309.6664,310.3822,309.6569,309.8,5059.0
2021-03-01 15:10:00,324.63,324.82,323.96,324.48,9706.0,309.7905,309.9718,309.1511,309.6474,9706.0
2021-03-01 15:20:00,324.56,324.85,324.03,324.77,11250.0,309.7237,310.0004,309.2179,309.9241,11250.0
2021-03-01 15:30:00,324.94,325.32,324.24,324.29,10993.0,310.0863,310.449,309.4183,309.466,10993.0
2021-03-01 15:40:00,324.28,324.63,323.66,324.12,24626.0,309.4565,309.7905,308.8648,309.3038,24626.0
2021-03-01 15:50:00,324.13,326.4,323.56,326.19,100025.0,309.3134,311.4796,308.7694,311.2792,100025.0
2021-03-02 09:30:00,326.91,326.91,319.47,320.59,23469.0,311.9663,311.9663,304.8664,305.9352,23469.0
2021-03-02 09:40:00,320.6,320.64,316.4,316.41,16044.0,305.9447,305.9829,301.9367,301.9463,16044.0
2021-03-02 09:50:00,316.41,319.82,315.93,318.29,14864.0,301.9463,305.2004,301.4882,303.7403,14864.0
2021-03-02 10:00:00,318.24,319.38,316.25,316.43,17238.0,303.6926,304.7805,301.7936,301.9653,17238.0
2021-03-02 10:10:00,316.94,317.36,313.39,316.97,37559.0,302.452,302.8528,299.0643,302.4807,37559.0
2021-03-02 10:20:00,317.0,317.54,315.21,315.46,16524.0,302.5093,303.0246,300.8011,301.0397,16524.0
2021-03-02 10:30:00,315.0,316.48,314.13,314.13,10822.0,300.6007,302.0131,299.7705,299.7705,10822.0
2021-03-02 10:40:00,314.13,315.57,313.13,315.57,12330.0,299.7705,301.1447,298.8162,301.1447,12330.0
2021-03-02 10:50:00,315.27,315.27,314.02,314.05,13082.0,300.8584,300.8584,299.6655,299.6941,13082.0
2021-03-02 11:00:00,314.11,315.31,312.81,315.1,9611.0,299.7514,300.8965,298.5108,300.6961,9611.0
2021-03-02 11:10:00,315.0,315.08,312.96,313.49,8164.0,300.6007,300.6771,298.654,299.1597,8164.0
2021-03-02 11:20:00,313.39,314.05,312.66,313.92,12766.0,299.0643,299.6941,298.3677,299.5701,12766.0
2021-03-02 11:30:00,313.94,313.94,312.27,312.44,11824.0,299.5892,299.5892,297.9955,298.1577,11824.0
2021-03-02 11:40:00,312.37,312.78,311.27,312.78,13869.0,298.0909,298.4822,297.0412,298.4822,13869.0
2021-03-02 11:50:00,312.52,312.98,311.82,311.92,8964.0,298.2341,298.673,297.5661,297.6615,8964.0
2021-03-02 12:00:00,311.73,312.56,311.44,312.38,10367.0,297.4802,298.2722,297.2034,298.1005,10367.0
2021-03-02 12:10:00,312.15,312.92,311.62,312.61,9594.0,297.881,298.6158,297.3752,298.32,9594.0
2021-03-02 12:20:00,312.81,312.81,311.27,311.44,7703.0,298.5108,298.5108,297.0412,297.2034,7703.0
2021-03-02 12:30:00,311.43,314.63,311.24,314.63,8770.0,297.1939,300.2476,297.0126,300.2476,8770.0
2021-03-02 12:40:00,314.43,314.83,314.22,314.44,11428.0,300.0568,300.4385,299.8564,300.0663,11428.0
2021-03-02 12:50:00,314.43,314.83,313.95,314.47,10068.0,300.0568,300.4385,299.5987,300.0949,10068.0
2021-03-02 13:00:00,314.7,315.25,314.64,315.2,5270.0,300.3144,300.8393,300.2572,300.7916,5270.0
2021-03-02 13:10:00,315.5,315.65,314.48,314.48,3428.0,301.0779,301.221,300.1045,300.1045,3428.0
2021-03-02 13:20:00,314.26,314.67,313.06,313.49,7156.0,299.8945,300.2858,298.7494,299.1597,7156.0
2021-03-02 13:30:00,313.81,314.95,313.81,314.95,4721.0,299.4651,300.553,299.4651,300.553,4721.0
2021-03-02 13:40:00,314.86,314.86,313.99,314.69,2776.0,300.4671,300.4671,299.6369,300.3049,2776.0
2021-03-02 13:50:00,315.03,315.04,313.72,313.77,4986.0,300.6293,300.6389,299.3792,299.4269,4986.0
2021-03-02 14:00:00,313.81,314.47,313.09,313.09,8128.0,299.4651,300.0949,298.778,298.778,8128.0
2021-03-02 14:10:00,312.97,312.99,312.15,312.15,6115.0,298.6635,298.6826,297.881,297.881,6115.0
2021-03-02 14:20:00,312.02,313.47,312.02,312.93,10706.0,297.7569,299.1406,297.7569,298.6253,10706.0
2021-03-02 14:30:00,312.9,313.54,312.73,313.54,7449.0,298.5967,299.2074,298.4345,299.2074,7449.0
2021-03-02 14:40:00,313.81,314.46,313.38,314.46,8338.0,299.4651,300.0854,299.0548,300.0854,8338.0
2021-03-02 14:50:00,314.42,315.09,313.7,314.39,9351.0,300.0472,300.6866,299.3601,300.0186,9351.0
2021-03-02 15:00:00,314.47,315.2,314.42,314.69,11347.0,300.0949,300.7916,300.0472,300.3049,11347.0
2021-03-02 15:10:00,314.75,315.34,313.66,313.92,17359.0,300.3621,300.9252,299.322,299.5701,17359.0
2021-03-02 15:20:00,313.84,314.15,313.41,313.78,15152.0,299.4937,299.7896,299.0834,299.4365,15152.0
2021-03-02 15:30:00,313.55,315.36,313.48,313.59,16919.0,299.217,300.9443,299.1502,299.2552,16919.0
2021-03-02 15:40:00,313.49,313.76,312.13,312.9,21888.0,299.1597,299.4174,297.8619,298.5967,21888.0
2021-03-02 15:50:00,312.88,312.89,309.65,309.66,108811.0,298.5776,298.5872,295.4953,295.5048,108811.0
2021-03-03 09:30:00,310.49,314.37,310.28,313.39,28812.0,296.2969,299.9995,296.0965,299.0643,28812.0
2021-03-03 09:40:00,313.5,315.0,311.83,314.27,17024.0,299.1693,300.6007,297.5756,299.9041,17024.0
2021-03-03 09:50:00,314.46,315.06,311.36,312.18,9390.0,300.0854,300.658,297.1271,297.9096,9390.0
2021-03-03 10:00:00,311.91,312.57,309.94,312.01,12024.0,297.652,298.2818,295.772,297.7474,12024.0
2021-03-03 10:10:00,311.45,311.45,307.55,308.15,26527.0,297.213,297.213,293.4913,294.0638,26527.0
2021-03-03 10:20:00,308.18,309.4,307.2,308.36,10166.0,294.0925,295.2567,293.1573,294.2642,10166.0
2021-03-03 10:30:00,308.04,309.87,307.59,309.87,8546.0,293.9589,295.7052,293.5294,295.7052,8546.0
2021-03-03 10:40:00,309.55,311.32,308.47,311.21,6731.0,295.3998,297.0889,294.3692,296.984,6731.0
2021-03-03 10:50:00,311.0,311.36,309.02,311.04,11548.0,296.7836,297.1271,294.8941,296.8217,11548.0
2021-03-03 11:00:00,311.2,312.34,310.88,312.07,8577.0,296.9744,298.0623,296.669,297.8046,8577.0
2021-03-03 11:10:00,311.68,312.39,310.99,312.38,5111.0,297.4325,298.11,296.774,298.1005,5111.0
2021-03-03 11:20:00,312.23,313.85,311.85,313.17,9796.0,297.9573,299.5033,297.5947,298.8544,9796.0
2021-03-03 11:30:00,313.56,313.7,312.74,312.75,7629.0,299.2265,299.3601,298.444,298.4536,7629.0
2021-03-03 11:40:00,312.89,312.89,310.47,310.94,10242.0,298.5872,298.5872,296.2778,296.7263,10242.0
2021-03-03 11:50:00,310.96,312.52,310.4,310.4,4505.0,296.7454,298.2341,296.211,296.211,4505.0
2021-03-03 12:00:00,310.49,310.84,309.95,310.3,18221.0,296.2969,296.6309,295.7816,296.1156,18221.0
2021-03-03 12:10:00,310.48,311.73,309.83,310.79,12649.0,296.2873,297.4802,295.667,296.5832,12649.0
2021-03-03 12:20:00,310.73,310.98,310.42,310.43,8651.0,296.5259,296.7645,296.2301,296.2396,8651.0
2021-03-03 12:30:00,310.21,310.71,309.13,309.13,6051.0,296.0297,296.5068,294.999,294.999,6051.0
2021-03-03 12:40:00,308.93,309.93,308.68,309.59,4737.0,294.8082,295.7625,294.5696,295.438,4737.0
2021-03-03 12:50:00,309.63,309.88,308.28,308.5,8500.0,295.4762,295.7148,294.1879,294.3978,8500.0
2021-03-03 13:00:00,308.26,310.31,308.19,309.36,34505.0,294.1688,296.1251,294.102,295.2185,34505.0
2021-03-03 13:10:00,309.32,312.07,309.29,311.79,11928.0,295.1804,297.8046,295.1517,297.5374,11928.0
2021-03-03 13:20:00,311.77,312.26,311.4,311.69,15272.0,297.5184,297.986,297.1653,297.442,15272.0
2021-03-03 13:30:00,311.66,311.68,309.39,310.65,5311.0,297.4134,297.4325,295.2472,296.4496,5311.0
2021-03-03 13:40:00,310.12,310.15,308.54,308.78,7488.0,295.9438,295.9724,294.436,294.665,7488.0
2021-03-03 13:50:00,309.03,309.1,307.3,307.58,7695.0,294.9036,294.9704,293.2527,293.5199,7695.0
2021-03-03 14:00:00,307.59,307.59,306.14,306.91,15115.0,293.5294,293.5294,292.1457,292.8805,15115.0
2021-03-03 14:10:00,306.74,307.84,305.64,305.64,12746.0,292.7183,293.768,291.6686,291.6686,12746.0
2021-03-03 14:20:00,305.81,306.13,304.42,304.66,14129.0,291.8308,292.1362,290.5043,290.7334,14129.0
2021-03-03 14:30:00,304.59,305.97,303.76,305.63,15284.0,290.6666,291.9835,289.8745,291.659,15284.0
2021-03-03 14:40:00,305.78,306.15,304.13,304.72,8993.0,291.8022,292.1553,290.2276,290.7906,8993.0
2021-03-03 14:50:00,304.54,307.25,304.53,307.04,8735.0,290.6189,293.205,290.6093,293.0046,8735.0
2021-03-03 15:00:00,307.32,307.56,305.72,306.27,11222.0,293.2718,293.5008,291.7449,292.2698,11222.0
2021-03-03 15:10:00,306.3,307.04,305.36,306.33,10528.0,292.2984,293.0046,291.4014,292.327,10528.0
2021-03-03 15:20:00,306.19,306.28,304.56,305.33,13480.0,292.1934,292.2793,290.6379,291.3727,13480.0
2021-03-03 15:30:00,305.81,306.42,304.9,306.15,10653.0,291.8308,292.4129,290.9624,292.1553,10653.0
2021-03-03 15:40:00,306.33,307.41,305.98,307.01,20319.0,292.327,293.3577,291.993,292.9759,20319.0
2021-03-03 15:50:00,306.82,307.16,303.53,303.7,145041.0,292.7946,293.1191,289.655,289.8173,145041.0
2021-03-04 09:30:00,301.62,306.26,300.87,303.45,25756.0,287.8323,292.2602,287.1166,289.5787,25756.0
2021-03-04 09:40:00,302.98,303.01,296.46,297.7,17166.0,289.1302,289.1588,282.9082,284.0915,17166.0
2021-03-04 09:50:00,296.89,298.56,294.45,295.03,39873.0,283.3186,284.9122,280.9901,281.5436,39873.0
2021-03-04 10:00:00,295.0,295.65,292.01,293.06,34916.0,281.5149,282.1352,278.6616,279.6636,34916.0
2021-03-04 10:10:00,292.49,293.18,290.06,290.74,29139.0,279.1197,279.7781,276.8008,277.4497,29139.0
2021-03-04 10:20:00,291.0,293.85,290.7,293.75,36368.0,277.6978,280.4175,277.4115,280.3221,36368.0
2021-03-04 10:30:00,293.75,297.09,293.27,296.8,22772.0,280.3221,283.5094,279.864,283.2327,22772.0
2021-03-04 10:40:00,296.8,300.15,295.57,299.26,27599.0,283.2327,286.4295,282.0589,285.5802,27599.0
2021-03-04 10:50:00,299.68,300.06,296.0,297.41,33284.0,285.981,286.3436,282.4692,283.8148,33284.0
2021-03-04 11:00:00,297.4,297.94,295.87,296.96,36169.0,283.8052,284.3206,282.3452,283.3854,36169.0
2021-03-04 11:10:00,296.85,296.91,293.84,295.31,14254.0,283.2804,283.3376,280.408,281.8108,14254.0
2021-03-04 11:20:00,295.18,295.62,294.01,294.91,11746.0,281.6867,282.1066,280.5702,281.4291,11746.0
2021-03-04 11:30:00,295.49,296.73,294.78,296.22,8857.0,281.9825,283.1659,281.305,282.6792,8857.0
2021-03-04 11:40:00,296.11,298.68,296.11,297.99,7929.0,282.5742,285.0267,282.5742,284.3683,7929.0
2021-03-04 11:50:00,298.18,298.62,296.45,296.54,10130.0,284.5496,284.9695,282.8987,282.9846,10130.0
2021-03-04 12:00:00,297.14,298.78,296.93,297.98,5639.0,283.5571,285.1222,283.3567,284.3587,5639.0
2021-03-04 12:10:00,298.93,299.2,295.02,296.84,16409.0,285.2653,285.523,281.534,283.2708,16409.0
2021-03-04 12:20:00,297.03,297.51,292.67,293.9,21267.0,283.4522,283.9102,279.2915,280.4652,21267.0
2021-03-04 12:30:00,293.76,294.17,291.15,292.8,18088.0,280.3316,280.7229,277.8409,279.4155,18088.0
2021-03-04 12:40:00,293.91,294.69,290.8,291.09,13090.0,280.4748,281.2191,277.5069,277.7837,13090.0
2021-03-04 12:50:00,290.55,292.24,289.01,289.83,14988.0,277.2684,278.8811,275.7988,276.5813,14988.0
2021-03-04 13:00:00,289.45,291.2,287.25,288.29,12269.0,276.2187,277.8887,274.1192,275.1117,12269.0
2021-03-04 13:10:00,287.48,288.49,286.94,288.16,16410.0,274.3387,275.3025,273.8234,274.9876,16410.0
2021-03-04 13:20:00,287.78,288.24,286.06,288.24,19271.0,274.625,275.064,272.9836,275.064,19271.0
2021-03-04 13:30:00,287.69,287.7,285.35,286.68,33090.0,274.5391,274.5486,272.3061,273.5753,33090.0
2021-03-04 13:40:00,286.46,286.64,283.51,284.15,16075.0,273.3653,273.5371,270.5502,271.1609,16075.0
2021-03-04 13:50:00,284.65,284.65,282.33,282.65,13060.0,271.6381,271.6381,269.4241,269.7295,13060.0
2021-03-04 14:00:00,282.87,285.78,282.52,285.78,14000.0,269.9394,272.7164,269.6054,272.7164,14000.0
2021-03-04 14:10:00,285.53,286.0,282.9,283.47,13280.0,272.4778,272.9264,269.9681,270.512,13280.0
2021-03-04 14:20:00,284.28,288.05,284.28,287.02,21222.0,271.285,274.8826,271.285,273.8997,21222.0
2021-03-04 14:30:00,287.01,287.44,285.34,286.37,18241.0,273.8902,274.3005,272.2965,273.2794,18241.0
2021-03-04 14:40:00,286.6,289.92,286.59,289.17,11613.0,273.4989,276.6672,273.4894,275.9514,11613.0
2021-03-04 14:50:00,288.6,289.19,286.85,288.74,13791.0,275.4075,275.9705,273.7375,275.5411,13791.0
2021-03-04 15:00:00,289.26,289.4,286.75,287.75,22372.0,276.0373,276.1709,273.6421,274.5964,22372.0
2021-03-04 15:10:00,287.37,287.8,286.36,286.52,25416.0,274.2337,274.6441,273.2699,273.4226,25416.0
2021-03-04 15:20:00,286.35,287.55,285.25,287.44,20173.0,273.2604,274.4055,272.2106,274.3005,20173.0
2021-03-04 15:30:00,287.26,289.71,286.9,288.33,17894.0,274.1288,276.4668,273.7852,275.1498,17894.0
2021-03-04 15:40:00,288.43,290.11,288.43,289.24,30704.0,275.2453,276.8485,275.2453,276.0182,30704.0
2021-03-04 15:50:00,288.88,290.25,286.34,287.65,112858.0,275.6747,276.9821,273.2508,274.5009,112858.0
2021-03-05 09:30:00,292.69,293.6,287.86,287.86,61165.0,279.3105,280.1789,274.7013,274.7013,61165.0
2021-03-05 09:40:00,288.83,292.57,288.29,289.58,21765.0,275.627,279.196,275.1117,276.3427,21765.0
2021-03-05 09:50:00,289.32,290.07,286.21,288.89,14538.0,276.0946,276.8103,273.1268,275.6842,14538.0
2021-03-05 10:00:00,289.56,290.01,287.2,288.91,13673.0,276.3236,276.7531,274.0715,275.7033,13673.0
2021-03-05 10:10:00,288.5,288.5,285.06,286.4,10670.0,275.3121,275.3121,272.0293,273.3081,10670.0
2021-03-05 10:20:00,285.97,287.35,284.87,285.2,15401.0,272.8977,274.2146,271.848,272.1629,15401.0
2021-03-05 10:30:00,285.78,286.22,283.5,284.25,32079.0,272.7164,273.1363,270.5406,271.2564,32079.0
2021-03-05 10:40:00,283.83,285.46,283.26,284.56,9229.0,270.8556,272.411,270.3116,271.5522,9229.0
2021-03-05 10:50:00,284.5,286.61,283.55,283.74,9029.0,271.4949,273.5085,270.5884,270.7697,9029.0
2021-03-05 11:00:00,284.19,284.38,282.0,282.14,9060.0,271.1991,271.3804,269.1092,269.2428,9060.0
2021-03-05 11:10:00,281.84,283.14,279.42,280.66,17254.0,268.9565,270.1971,266.6471,267.8305,17254.0
2021-03-05 11:20:00,280.47,280.81,278.18,279.04,14698.0,267.6491,267.9736,265.4638,266.2845,14698.0
2021-03-05 11:30:00,278.84,283.68,278.84,283.68,23171.0,266.0937,270.7124,266.0937,270.7124,23171.0
2021-03-05 11:40:00,283.53,285.92,282.68,283.63,24862.0,270.5693,272.85,269.7581,270.6647,24862.0
2021-03-05 11:50:00,283.57,285.69,283.18,285.69,13077.0,270.6074,272.6305,270.2353,272.6305,13077.0
2021-03-05 12:00:00,284.76,286.37,283.73,283.73,7364.0,271.743,273.2794,270.7601,270.7601,7364.0
2021-03-05 12:10:00,284.09,286.71,284.09,286.25,12468.0,271.1037,273.6039,271.1037,273.1649,12468.0
2021-03-05 12:20:00,286.97,289.5,286.65,289.18,9168.0,273.852,276.2664,273.5466,275.961,9168.0
2021-03-05 12:30:00,288.93,290.22,288.33,289.15,21952.0,275.7224,276.9535,275.1498,275.9324,21952.0
2021-03-05 12:40:00,289.05,290.27,288.32,289.46,12789.0,275.8369,277.0012,275.1403,276.2282,12789.0
2021-03-05 12:50:00,289.41,290.68,288.3,290.24,9482.0,276.1805,277.3924,275.1212,276.9725,9482.0
2021-03-05 13:00:00,289.98,290.74,287.15,290.37,10174.0,276.7244,277.4497,274.0238,277.0966,10174.0
2021-03-05 13:10:00,289.96,292.84,289.38,292.84,8156.0,276.7053,279.4537,276.1519,279.4537,8156.0
2021-03-05 13:20:00,292.64,292.91,291.39,292.89,16074.0,279.2628,279.5205,278.07,279.5014,16074.0
2021-03-05 13:30:00,292.85,294.84,292.6,294.81,21250.0,279.4632,281.3623,279.2247,281.3336,21250.0
2021-03-05 13:40:00,294.58,295.27,292.45,293.91,16404.0,281.1141,281.7726,279.0815,280.4748,16404.0
2021-03-05 13:50:00,293.48,294.79,291.83,293.94,9300.0,280.0644,281.3145,278.4899,280.5034,9300.0
2021-03-05 14:00:00,294.45,294.54,291.79,291.93,14621.0,280.9901,281.076,278.4517,278.5853,14621.0
2021-03-05 14:10:00,291.93,293.37,291.23,291.99,14086.0,278.5853,279.9595,277.9173,278.6425,14086.0
2021-03-05 14:20:00,291.84,294.71,291.84,294.71,10013.0,278.4994,281.2382,278.4994,281.2382,10013.0
2021-03-05 14:30:00,294.71,297.25,294.52,295.41,20651.0,281.2382,283.6621,281.0569,281.9062,20651.0
2021-03-05 14:40:00,295.56,295.86,293.89,295.28,15016.0,282.0493,282.3356,280.4557,281.7821,15016.0
2021-03-05 14:50:00,295.07,297.03,294.69,297.03,20319.0,281.5817,283.4522,281.2191,283.4522,20319.0
2021-03-05 15:00:00,297.02,297.15,295.23,295.98,26710.0,283.4426,283.5667,281.7344,282.4502,26710.0
2021-03-05 15:10:00,296.06,297.08,294.97,295.45,24033.0,282.5265,283.4999,281.4863,281.9444,24033.0
2021-03-05 15:20:00,295.75,296.12,294.82,295.13,23454.0,282.2307,282.5838,281.3432,281.639,23454.0
2021-03-05 15:30:00,295.0,296.04,294.01,295.78,37688.0,281.5149,282.5074,280.5702,282.2593,37688.0
2021-03-05 15:40:00,295.93,296.57,294.91,296.03,22969.0,282.4024,283.0132,281.4291,282.4979,22969.0
2021-03-05 15:50:00,296.1,296.24,294.59,295.56,117867.0,282.5647,282.6983,281.1237,282.0493,117867.0
2021-03-08 09:30:00,293.21,293.83,287.01,289.53,49563.0,279.8068,280.3984,273.8902,276.295,49563.0
2021-03-08 09:40:00,289.54,292.78,289.4,289.57,51443.0,276.3045,279.3964,276.1709,276.3332,51443.0
2021-03-08 09:50:00,289.13,290.21,286.0,287.12,26230.0,275.9133,276.9439,272.9264,273.9952,26230.0
2021-03-08 10:00:00,287.74,290.01,284.63,288.9,28612.0,274.5868,276.7531,271.619,275.6938,28612.0
2021-03-08 10:10:00,288.75,288.9,285.36,286.97,26135.0,275.5506,275.6938,272.3156,273.852,26135.0
2021-03-08 10:20:00,287.13,288.3,285.94,288.04,26175.0,274.0047,275.1212,272.8691,274.8731,26175.0
2021-03-08 10:30:00,288.02,289.38,287.51,288.38,33582.0,274.854,276.1519,274.3673,275.1976,33582.0
2021-03-08 10:40:00,288.28,290.09,287.88,288.38,18638.0,275.1021,276.8294,274.7204,275.1976,18638.0
2021-03-08 10:50:00,288.39,289.24,287.23,288.22,22982.0,275.2071,276.0182,274.1001,275.0449,22982.0
2021-03-08 11:00:00,288.45,289.62,286.74,287.34,16177.0,275.2644,276.3809,273.6325,274.2051,16177.0
2021-03-08 11:10:00,286.6,287.08,284.65,286.1,24498.0,273.4989,273.957,271.6381,273.0218,24498.0
2021-03-08 11:20:00,287.0,287.23,285.71,286.38,20061.0,273.8806,274.1001,272.6496,273.289,20061.0
2021-03-08 11:30:00,286.14,286.22,284.32,284.69,31811.0,273.06,273.1363,271.3232,271.6762,31811.0
2021-03-08 11:40:00,284.71,285.13,283.28,284.31,32565.0,271.6953,272.0961,270.3307,271.3136,32565.0
2021-03-08 11:50:00,283.88,283.88,282.0,282.0,23801.0,270.9033,270.9033,269.1092,269.1092,23801.0
2021-03-08 12:00:00,282.16,283.58,281.41,283.19,19930.0,269.2619,270.617,268.5462,270.2448,19930.0
2021-03-08 12:10:00,282.98,283.37,281.81,283.05,20899.0,270.0444,270.4166,268.9279,270.1112,20899.0
2021-03-08 12:20:00,283.17,285.21,282.71,285.01,13462.0,270.2257,272.1725,269.7867,271.9816,13462.0
2021-03-08 12:30:00,285.11,285.29,284.16,284.41,24276.0,272.077,272.2488,271.1705,271.409,24276.0
2021-03-08 12:40:00,284.23,284.76,283.73,284.4,13621.0,271.2373,271.743,270.7601,271.3995,13621.0
2021-03-08 12:50:00,284.54,285.29,282.51,282.94,20904.0,271.5331,272.2488,269.5959,270.0062,20904.0
2021-03-08 13:00:00,282.69,285.02,282.68,284.6,21354.0,269.7677,271.9912,269.7581,271.5904,21354.0
2021-03-08 13:10:00,284.6,284.74,283.78,283.78,39322.0,271.5904,271.724,270.8078,270.8078,39322.0
2021-03-08 13:20:00,283.84,285.62,283.79,285.5,13518.0,270.8651,272.5637,270.8174,272.4492,13518.0
2021-03-08 13:30:00,285.5,285.57,284.13,284.21,45001.0,272.4492,272.516,271.1418,271.2182,45001.0
2021-03-08 13:40:00,284.14,284.22,282.01,282.31,26232.0,271.1514,271.2277,269.1187,269.405,26232.0
2021-03-08 13:50:00,282.06,282.18,279.59,280.34,27549.0,269.1665,269.281,266.8094,267.5251,27549.0
2021-03-08 14:00:00,280.36,281.98,279.37,280.42,35393.0,267.5442,269.0901,266.5994,267.6014,35393.0
2021-03-08 14:10:00,280.85,282.5,280.0,280.04,29808.0,268.0118,269.5863,267.2006,267.2388,29808.0
2021-03-08 14:20:00,280.34,280.92,279.64,280.07,43346.0,267.5251,268.0786,266.8571,267.2674,43346.0
2021-03-08 14:30:00,280.22,281.0,278.48,278.75,27433.0,267.4106,268.1549,265.7501,266.0078,27433.0
2021-03-08 14:40:00,278.88,279.07,276.65,276.75,33772.0,266.1318,266.3131,264.0038,264.0992,33772.0
2021-03-08 14:50:00,276.76,277.08,275.62,276.0,40807.0,264.1087,264.4141,263.0208,263.3835,40807.0
2021-03-08 15:00:00,275.65,275.68,273.24,273.4,40191.0,263.0495,263.0781,260.7496,260.9023,40191.0
2021-03-08 15:10:00,273.5,276.11,273.4,274.18,34668.0,260.9978,263.4884,260.9023,261.6467,34668.0
2021-03-08 15:20:00,274.34,276.35,274.04,275.55,23383.0,261.7994,263.7175,261.5131,262.954,23383.0
2021-03-08 15:30:00,275.5,277.83,275.31,277.39,32377.0,262.9063,265.1298,262.725,264.7099,32377.0
2021-03-08 15:40:00,277.23,277.74,276.24,277.6,56473.0,264.5573,265.0439,263.6125,264.9103,56473.0
2021-03-08 15:50:00,276.91,277.41,273.52,274.18,178623.0,264.2519,264.729,261.0168,261.6467,178623.0
2021-03-09 09:30:00,283.62,288.99,282.29,288.18,68637.0,270.6552,275.7797,269.3859,275.0067,68637.0
2021-03-09 09:40:00,288.17,288.5,285.7,288.14,28209.0,274.9972,275.3121,272.6401,274.9685,28209.0
2021-03-09 09:50:00,288.77,291.97,287.81,291.53,24354.0,275.5697,278.6235,274.6536,278.2036,24354.0
2021-03-09 10:00:00,291.71,293.74,290.9,292.71,54963.0,278.3753,280.3125,277.6024,279.3296,54963.0
2021-03-09 10:10:00,293.0,293.07,290.42,290.43,20607.0,279.6064,279.6732,277.1443,277.1539,20607.0
2021-03-09 10:20:00,290.44,291.14,288.7,289.19,31706.0,277.1634,277.8314,275.5029,275.9705,31706.0
2021-03-09 10:30:00,289.49,290.01,286.94,289.38,16722.0,276.2568,276.7531,273.8234,276.1519,16722.0
2021-03-09 10:40:00,288.91,289.64,287.52,287.98,11524.0,275.7033,276.4,274.3769,274.8158,11524.0
2021-03-09 10:50:00,287.87,288.82,286.73,286.93,31643.0,274.7109,275.6174,273.623,273.8138,31643.0
2021-03-09 11:00:00,287.09,288.74,286.61,287.83,16148.0,273.9665,275.5411,273.5085,274.6727,16148.0
2021-03-09 11:10:00,287.98,288.32,286.81,288.31,11869.0,274.8158,275.1403,273.6993,275.1308,11869.0
2021-03-09 11:20:00,288.33,289.7,287.97,289.34,21713.0,275.1498,276.4572,274.8063,276.1137,21713.0
2021-03-09 11:30:00,289.79,290.0,288.69,288.69,12737.0,276.5431,276.7435,275.4934,275.4934,12737.0
2021-03-09 11:40:00,288.67,289.27,288.11,288.93,31111.0,275.4743,276.0469,274.9399,275.7224,31111.0
2021-03-09 11:50:00,288.92,290.38,288.92,289.92,17121.0,275.7129,277.1061,275.7129,276.6672,17121.0
2021-03-09 12:00:00,290.09,290.38,289.33,290.32,12868.0,276.8294,277.1061,276.1041,277.0489,12868.0
2021-03-09 12:10:00,290.22,290.79,289.62,289.62,9161.0,276.9535,277.4974,276.3809,276.3809,9161.0
2021-03-09 12:20:00,289.42,290.88,289.24,290.51,10250.0,276.19,277.5833,276.0182,277.2302,10250.0
2021-03-09 12:30:00,290.55,291.39,290.45,290.88,33569.0,277.2684,278.07,277.1729,277.5833,33569.0
2021-03-09 12:40:00,290.93,291.19,289.37,289.6,9754.0,277.631,277.8791,276.1423,276.3618,9754.0
2021-03-09 12:50:00,289.47,289.95,289.07,289.95,7874.0,276.2377,276.6958,275.856,276.6958,7874.0
2021-03-09 13:00:00,289.96,291.78,289.76,291.28,12621.0,276.7053,278.4421,276.5145,277.965,12621.0
2021-03-09 13:10:00,291.16,291.79,290.56,291.0,16949.0,277.8505,278.4517,277.2779,277.6978,16949.0
2021-03-09 13:20:00,291.32,292.12,291.07,291.3,12325.0,278.0032,278.7666,277.7646,277.9841,12325.0
2021-03-09 13:30:00,291.38,292.71,291.13,292.71,14906.0,278.0604,279.3296,277.8219,279.3296,14906.0
2021-03-09 13:40:00,292.98,293.16,292.07,293.16,39907.0,279.5873,279.7591,278.7189,279.7591,39907.0
2021-03-09 13:50:00,293.08,293.52,292.56,293.38,13450.0,279.6827,280.1026,279.1865,279.969,13450.0
2021-03-09 14:00:00,293.36,293.66,292.56,292.92,20792.0,279.9499,280.2362,279.1865,279.53,20792.0
2021-03-09 14:10:00,292.89,293.47,292.4,292.61,20116.0,279.5014,280.0549,279.0338,279.2342,20116.0
2021-03-09 14:20:00,292.68,293.07,292.43,292.75,19668.0,279.301,279.6732,279.0624,279.3678,19668.0
2021-03-09 14:30:00,292.9,293.2,292.58,293.06,26010.0,279.5109,279.7972,279.2056,279.6636,26010.0
2021-03-09 14:40:00,293.16,295.02,293.13,294.87,26259.0,279.7591,281.534,279.7304,281.3909,26259.0
2021-03-09 14:50:00,295.13,296.29,295.13,295.61,10169.0,281.639,282.746,281.639,282.0971,10169.0
2021-03-09 15:00:00,295.8,296.0,294.93,294.94,7969.0,282.2784,282.4692,281.4481,281.4577,7969.0
2021-03-09 15:10:00,294.81,295.47,294.78,295.2,16111.0,281.3336,281.9635,281.305,281.7058,16111.0
2021-03-09 15:20:00,295.28,295.41,294.81,295.06,19896.0,281.7821,281.9062,281.3336,281.5722,19896.0
2021-03-09 15:30:00,295.14,295.76,294.87,295.4,31892.0,281.6485,282.2402,281.3909,281.8967,31892.0
2021-03-09 15:40:00,295.49,295.5,294.11,294.41,66466.0,281.9825,281.9921,280.6656,280.9519,66466.0
2021-03-09 15:50:00,294.55,296.17,293.2,294.07,188432.0,281.0855,282.6315,279.7972,280.6275,188432.0
2021-03-10 09:30:00,299.76,300.38,294.09,296.32,52957.0,286.0574,286.649,280.6465,282.7746,52957.0
2021-03-10 09:40:00,296.05,297.7,293.34,297.34,87091.0,282.517,284.0915,279.9308,283.748,87091.0
2021-03-10 09:50:00,297.17,298.09,294.23,294.56,20735.0,283.5858,284.4637,280.7801,281.0951,20735.0
2021-03-10 10:00:00,294.52,294.97,291.7,292.83,20700.0,281.0569,281.4863,278.3658,279.4441,20700.0
2021-03-10 10:10:00,292.66,294.17,291.91,292.67,15788.0,279.2819,280.7229,278.5662,279.2915,15788.0
2021-03-10 10:20:00,292.32,292.42,288.27,288.27,19512.0,278.9575,279.0529,275.0926,275.0926,19512.0
2021-03-10 10:30:00,288.55,290.86,288.26,288.26,25177.0,275.3598,277.5642,275.083,275.083,25177.0
2021-03-10 10:40:00,287.78,290.31,287.54,290.14,24560.0,274.625,277.0393,274.396,276.8771,24560.0
2021-03-10 10:50:00,289.78,290.2,287.42,290.05,23769.0,276.5336,276.9344,274.2814,276.7912,23769.0
2021-03-10 11:00:00,290.17,291.37,289.51,290.76,12814.0,276.9057,278.0509,276.2759,277.4688,12814.0
2021-03-10 11:10:00,290.43,291.27,290.04,290.94,55838.0,277.1539,277.9555,276.7817,277.6405,55838.0
2021-03-10 11:20:00,291.08,292.53,290.19,291.43,19774.0,277.7741,279.1579,276.9248,278.1081,19774.0
2021-03-10 11:30:00,291.96,292.09,290.08,290.61,33117.0,278.6139,278.738,276.8199,277.3256,33117.0
2021-03-10 11:40:00,290.32,290.67,287.82,290.47,19431.0,277.0489,277.3829,274.6632,277.192,19431.0
2021-03-10 11:50:00,290.5,292.64,290.49,291.97,12151.0,277.2207,279.2628,277.2111,278.6235,12151.0
2021-03-10 12:00:00,291.81,291.81,290.22,290.66,10847.0,278.4708,278.4708,276.9535,277.3733,10847.0
2021-03-10 12:10:00,291.02,291.46,290.17,290.76,18510.0,277.7169,278.1368,276.9057,277.4688,18510.0
2021-03-10 12:20:00,290.6,291.03,289.92,290.46,26659.0,277.3161,277.7264,276.6672,277.1825,26659.0
2021-03-10 12:30:00,290.47,290.85,288.74,288.8,42615.0,277.192,277.5547,275.5411,275.5984,42615.0
2021-03-10 12:40:00,288.6,291.06,288.59,290.08,6086.0,275.4075,277.7551,275.398,276.8199,6086.0
2021-03-10 12:50:00,289.98,290.5,289.51,290.46,12037.0,276.7244,277.2207,276.2759,277.1825,12037.0
2021-03-10 13:00:00,290.07,290.98,288.47,290.98,20925.0,276.8103,277.6787,275.2834,277.6787,20925.0
2021-03-10 13:10:00,290.69,290.69,289.27,289.91,48645.0,277.402,277.402,276.0469,276.6576,48645.0
2021-03-10 13:20:00,289.74,290.17,288.83,289.43,42725.0,276.4954,276.9057,275.627,276.1996,42725.0
2021-03-10 13:30:00,289.36,289.81,287.42,287.98,20129.0,276.1328,276.5622,274.2814,274.8158,20129.0
2021-03-10 13:40:00,288.0,288.99,287.74,288.74,24395.0,274.8349,275.7797,274.5868,275.5411,24395.0
2021-03-10 13:50:00,288.76,289.44,288.15,288.84,17111.0,275.5602,276.2091,274.9781,275.6365,17111.0
2021-03-10 14:00:00,288.96,290.7,288.72,289.84,18175.0,275.751,277.4115,275.522,276.5908,18175.0
2021-03-10 14:10:00,289.84,291.48,289.6,289.63,14619.0,276.5908,278.1559,276.3618,276.3904,14619.0
2021-03-10 14:20:00,289.62,289.62,286.83,287.42,17745.0,276.3809,276.3809,273.7184,274.2814,17745.0
2021-03-10 14:30:00,287.16,287.52,286.04,286.52,16297.0,274.0333,274.3769,272.9645,273.4226,16297.0
2021-03-10 14:40:00,286.56,287.65,285.61,287.65,16993.0,273.4608,274.5009,272.5542,274.5009,16993.0
2021-03-10 14:50:00,287.85,287.85,286.96,287.25,11957.0,274.6918,274.6918,273.8425,274.1192,11957.0
2021-03-10 15:00:00,287.12,287.68,286.02,286.82,11597.0,273.9952,274.5296,272.9454,273.7089,11597.0
2021-03-10 15:10:00,286.86,286.87,285.67,286.36,15165.0,273.747,273.7566,272.6114,273.2699,15165.0
2021-03-10 15:20:00,286.61,286.69,284.53,284.56,23341.0,273.5085,273.5848,271.5236,271.5522,23341.0
2021-03-10 15:30:00,284.55,285.61,283.56,284.43,86917.0,271.5426,272.5542,270.5979,271.4281,86917.0
2021-03-10 15:40:00,284.28,284.97,283.37,284.58,64310.0,271.285,271.9434,270.4166,271.5713,64310.0
2021-03-10 15:50:00,284.44,285.02,282.73,282.95,106606.0,271.4377,271.9912,269.8058,270.0158,106606.0
2021-03-11 09:30:00,294.49,297.27,293.7,296.53,44582.0,281.0283,283.6812,280.2744,282.975,44582.0
2021-03-11 09:40:00,296.59,296.73,290.97,291.86,32211.0,283.0323,283.1659,277.6692,278.5185,32211.0
2021-03-11 09:50:00,292.23,293.67,291.94,293.62,27181.0,278.8716,280.2457,278.5948,280.198,27181.0
2021-03-11 10:00:00,293.32,294.95,293.05,293.55,24501.0,279.9117,281.4672,279.6541,280.1312,24501.0
2021-03-11 10:10:00,293.61,294.48,290.24,290.7,17886.0,280.1885,281.0187,276.9725,277.4115,17886.0
2021-03-11 10:20:00,290.49,292.58,290.0,292.1,22819.0,277.2111,279.2056,276.7435,278.7475,22819.0
2021-03-11 10:30:00,292.24,292.75,291.65,292.1,10489.0,278.8811,279.3678,278.3181,278.7475,10489.0
2021-03-11 10:40:00,292.46,293.42,292.44,293.17,9037.0,279.0911,280.0072,279.072,279.7686,9037.0
2021-03-11 10:50:00,293.16,294.61,293.16,293.98,10461.0,279.7591,281.1428,279.7591,280.5416,10461.0
2021-03-11 11:00:00,293.98,294.95,293.97,294.34,10067.0,280.5416,281.4672,280.532,280.8851,10067.0
2021-03-11 11:10:00,294.23,295.26,294.23,294.55,8895.0,280.7801,281.7631,280.7801,281.0855,8895.0
2021-03-11 11:20:00,294.67,295.63,294.48,295.0,27076.0,281.2,282.1161,281.0187,281.5149,27076.0
2021-03-11 11:30:00,295.09,296.25,294.76,295.67,9416.0,281.6008,282.7078,281.2859,282.1543,9416.0
2021-03-11 11:40:00,296.01,297.29,296.01,297.25,8933.0,282.4788,283.7003,282.4788,283.6621,8933.0
2021-03-11 11:50:00,297.24,297.77,296.68,297.28,25729.0,283.6526,284.1583,283.1182,283.6907,25729.0
2021-03-11 12:00:00,296.94,297.61,296.56,297.49,10254.0,283.3663,284.0056,283.0036,283.8911,10254.0
2021-03-11 12:10:00,297.44,298.89,297.42,298.6,14675.0,283.8434,285.2271,283.8243,284.9504,14675.0
2021-03-11 12:20:00,298.52,299.36,298.44,299.02,16500.0,284.874,285.6756,284.7977,285.3512,16500.0
2021-03-11 12:30:00,299.03,299.9,298.67,299.76,11683.0,285.3607,286.191,285.0172,286.0574,11683.0
2021-03-11 12:40:00,299.54,300.46,299.22,300.4,41283.0,285.8474,286.7254,285.542,286.6681,41283.0
2021-03-11 12:50:00,300.41,301.08,299.9,300.56,24667.0,286.6776,287.317,286.191,286.8208,24667.0
2021-03-11 13:00:00,300.44,301.81,300.43,301.27,22471.0,286.7063,288.0136,286.6967,287.4983,22471.0
2021-03-11 13:10:00,301.13,301.97,300.32,300.32,41341.0,287.3647,288.1663,286.5918,286.5918,41341.0
2021-03-11 13:20:00,300.08,300.83,299.41,299.81,46618.0,286.3627,287.0784,285.7234,286.1051,46618.0
2021-03-11 13:30:00,299.95,300.35,298.94,299.31,23090.0,286.2387,286.6204,285.2748,285.6279,23090.0
2021-03-11 13:40:00,299.36,299.51,298.5,299.13,33441.0,285.6756,285.8188,284.855,285.4562,33441.0
2021-03-11 13:50:00,299.39,299.52,298.14,298.45,63281.0,285.7043,285.8283,284.5114,284.8072,63281.0
2021-03-11 14:00:00,298.73,300.24,298.7,299.65,10633.0,285.0744,286.5154,285.0458,285.9524,10633.0
2021-03-11 14:10:00,299.51,299.78,299.25,299.3,27300.0,285.8188,286.0764,285.5707,285.6184,27300.0
2021-03-11 14:20:00,299.24,299.24,298.73,298.81,15577.0,285.5611,285.5611,285.0744,285.1508,15577.0
2021-03-11 14:30:00,298.9,299.0,297.84,298.59,8151.0,285.2367,285.3321,284.2251,284.9408,8151.0
2021-03-11 14:40:00,298.79,299.02,297.27,297.62,23061.0,285.1317,285.3512,283.6812,284.0152,23061.0
2021-03-11 14:50:00,297.32,297.64,296.78,297.03,17155.0,283.7289,284.0343,283.2136,283.4522,17155.0
2021-03-11 15:00:00,297.0,297.01,296.27,296.56,7633.0,283.4235,283.4331,282.7269,283.0036,7633.0
2021-03-11 15:10:00,296.4,296.58,295.75,295.75,20717.0,282.851,283.0227,282.2307,282.2307,20717.0
2021-03-11 15:20:00,295.78,296.9,294.87,296.44,25573.0,282.2593,283.3281,281.3909,282.8891,25573.0
2021-03-11 15:30:00,296.33,296.52,295.62,296.52,22027.0,282.7842,282.9655,282.1066,282.9655,22027.0
2021-03-11 15:40:00,296.4,297.19,296.28,296.42,26719.0,282.851,283.6048,282.7364,282.87,26719.0
2021-03-11 15:50:00,296.4,296.9,295.41,296.37,149890.0,282.851,283.3281,281.9062,282.8223,149890.0
2021-03-12 09:30:00,289.14,289.14,285.97,286.74,77352.0,275.9228,275.9228,272.8977,273.6325,77352.0
2021-03-12 09:40:00,286.55,290.03,286.2,289.04,35849.0,273.4512,276.7721,273.1172,275.8274,35849.0
2021-03-12 09:50:00,288.95,291.78,288.94,291.41,22404.0,275.7415,278.4421,275.732,278.0891,22404.0
2021-03-12 10:00:00,291.28,291.65,290.22,291.45,12140.0,277.965,278.3181,276.9535,278.1272,12140.0
2021-03-12 10:10:00,291.33,291.5,289.75,290.45,15988.0,278.0127,278.1749,276.5049,277.1729,15988.0
2021-03-12 10:20:00,290.15,290.88,287.57,288.99,26061.0,276.8867,277.5833,274.4246,275.7797,26061.0
2021-03-12 10:30:00,288.97,289.74,288.13,288.6,16180.0,275.7606,276.4954,274.959,275.4075,16180.0
2021-03-12 10:40:00,288.5,289.46,288.5,289.31,16482.0,275.3121,276.2282,275.3121,276.0851,16482.0
2021-03-12 10:50:00,289.14,289.33,286.13,287.32,26090.0,275.9228,276.1041,273.0504,274.186,26090.0
2021-03-12 11:00:00,287.14,289.31,287.02,288.57,24955.0,274.0142,276.0851,273.8997,275.3789,24955.0
2021-03-12 11:10:00,288.78,289.41,288.52,288.74,15624.0,275.5793,276.1805,275.3312,275.5411,15624.0
2021-03-12 11:20:00,289.02,289.17,288.66,288.93,9269.0,275.8083,275.9514,275.4648,275.7224,9269.0
2021-03-12 11:30:00,288.73,289.36,288.36,289.22,12642.0,275.5316,276.1328,275.1785,275.9992,12642.0
2021-03-12 11:40:00,289.04,289.04,288.3,288.84,16172.0,275.8274,275.8274,275.1212,275.6365,16172.0
2021-03-12 11:50:00,288.88,289.31,287.42,287.84,13732.0,275.6747,276.0851,274.2814,274.6822,13732.0
2021-03-12 12:00:00,288.16,288.83,287.7,288.7,17477.0,274.9876,275.627,274.5486,275.5029,17477.0
2021-03-12 12:10:00,288.72,290.23,288.72,290.23,11546.0,275.522,276.963,275.522,276.963,11546.0
2021-03-12 12:20:00,290.35,291.34,290.09,291.16,12703.0,277.0775,278.0223,276.8294,277.8505,12703.0
2021-03-12 12:30:00,290.99,291.72,290.99,291.28,5889.0,277.6883,278.3849,277.6883,277.965,5889.0
2021-03-12 12:40:00,291.68,291.68,290.36,291.01,18037.0,278.3467,278.3467,277.0871,277.7073,18037.0
2021-03-12 12:50:00,291.05,291.54,290.81,291.33,18952.0,277.7455,278.2131,277.5165,278.0127,18952.0
2021-03-12 13:00:00,291.52,292.66,291.0,292.2,10534.0,278.194,279.2819,277.6978,278.8429,10534.0
2021-03-12 13:10:00,292.32,292.35,291.53,291.97,10502.0,278.9575,278.9861,278.2036,278.6235,10502.0
2021-03-12 13:20:00,292.11,292.63,292.0,292.39,16925.0,278.7571,279.2533,278.6521,279.0243,16925.0
2021-03-12 13:30:00,292.44,293.03,292.23,292.41,8814.0,279.072,279.635,278.8716,279.0433,8814.0
2021-03-12 13:40:00,292.58,293.16,292.16,292.29,17273.0,279.2056,279.7591,278.8048,278.9288,17273.0
2021-03-12 13:50:00,292.39,293.13,292.28,292.28,12012.0,279.0243,279.7304,278.9193,278.9193,12012.0
2021-03-12 14:00:00,292.45,292.8,291.89,292.8,12815.0,279.0815,279.4155,278.5471,279.4155,12815.0
2021-03-12 14:10:00,292.82,292.95,292.38,292.88,8504.0,279.4346,279.5587,279.0147,279.4919,8504.0
2021-03-12 14:20:00,292.6,292.81,292.12,292.81,6649.0,279.2247,279.4251,278.7666,279.4251,6649.0
2021-03-12 14:30:00,292.86,293.09,292.39,292.94,11886.0,279.4728,279.6923,279.0243,279.5491,11886.0
2021-03-12 14:40:00,293.17,294.62,293.16,293.95,12932.0,279.7686,281.1523,279.7591,280.5129,12932.0
2021-03-12 14:50:00,294.02,294.38,293.43,293.92,10417.0,280.5797,280.9233,280.0167,280.4843,10417.0
2021-03-12 15:00:00,293.85,293.87,293.06,293.16,10882.0,280.4175,280.4366,279.6636,279.7591,10882.0
2021-03-12 15:10:00,293.06,294.37,293.0,294.09,32110.0,279.6636,280.9137,279.6064,280.6465,32110.0
2021-03-12 15:20:00,294.21,294.21,293.36,293.7,12805.0,280.7611,280.7611,279.9499,280.2744,12805.0
2021-03-12 15:30:00,293.7,294.76,293.7,294.27,18603.0,280.2744,281.2859,280.2744,280.8183,18603.0
2021-03-12 15:40:00,294.21,294.36,293.73,294.13,25979.0,280.7611,280.9042,280.303,280.6847,25979.0
2021-03-12 15:50:00,293.81,294.78,293.8,294.34,89388.0,280.3793,281.305,280.3698,280.8851,89388.0
2021-03-15 09:30:00,293.36,294.69,291.93,292.0,44789.0,279.9499,281.2191,278.5853,278.6521,44789.0
2021-03-15 09:40:00,291.88,293.6,291.42,292.3,21532.0,278.5376,280.1789,278.0986,278.9384,21532.0
2021-03-15 09:50:00,292.61,294.38,291.92,292.72,19840.0,279.2342,280.9233,278.5757,279.3392,19840.0
2021-03-15 10:00:00,292.55,294.21,292.48,293.5,14331.0,279.1769,280.7611,279.1101,280.0835,14331.0
2021-03-15 10:10:00,293.68,295.31,293.66,294.58,14597.0,280.2553,281.8108,280.2362,281.1141,14597.0
2021-03-15 10:20:00,294.65,294.86,292.55,292.56,13011.0,281.1809,281.3813,279.1769,279.1865,13011.0
2021-03-15 10:30:00,292.76,293.9,292.04,292.35,17829.0,279.3773,280.4652,278.6903,278.9861,17829.0
2021-03-15 10:40:00,292.46,295.26,292.42,294.91,11825.0,279.0911,281.7631,279.0529,281.4291,11825.0
2021-03-15 10:50:00,294.91,295.31,293.88,295.11,15300.0,281.4291,281.8108,280.4461,281.6199,15300.0
2021-03-15 11:00:00,295.24,296.0,294.93,295.77,11907.0,281.744,282.4692,281.4481,282.2498,11907.0
2021-03-15 11:10:00,295.72,296.13,294.52,294.82,9698.0,282.202,282.5933,281.0569,281.3432,9698.0
2021-03-15 11:20:00,294.74,294.74,292.13,292.93,11802.0,281.2668,281.2668,278.7761,279.5396,11802.0
2021-03-15 11:30:00,293.06,293.35,292.42,292.78,14072.0,279.6636,279.9404,279.0529,279.3964,14072.0
2021-03-15 11:40:00,292.98,294.82,292.92,293.92,8114.0,279.5873,281.3432,279.53,280.4843,8114.0
2021-03-15 11:50:00,293.89,294.65,293.61,293.95,9477.0,280.4557,281.1809,280.1885,280.5129,9477.0
2021-03-15 12:00:00,293.75,294.46,293.44,294.44,11359.0,280.3221,280.9996,280.0263,280.9805,11359.0
2021-03-15 12:10:00,294.36,294.81,293.76,294.69,9666.0,280.9042,281.3336,280.3316,281.2191,9666.0
2021-03-15 12:20:00,294.82,295.26,294.35,294.83,11600.0,281.3432,281.7631,280.8947,281.3527,11600.0
2021-03-15 12:30:00,294.71,295.56,294.51,294.64,10447.0,281.2382,282.0493,281.0473,281.1714,10447.0
2021-03-15 12:40:00,294.7,294.74,293.88,294.46,10083.0,281.2287,281.2668,280.4461,280.9996,10083.0
2021-03-15 12:50:00,294.46,295.02,293.97,294.8,9042.0,280.9996,281.534,280.532,281.3241,9042.0
2021-03-15 13:00:00,294.97,295.4,294.67,294.82,8450.0,281.4863,281.8967,281.2,281.3432,8450.0
2021-03-15 13:10:00,294.89,294.89,294.01,294.7,9613.0,281.41,281.41,280.5702,281.2287,9613.0
2021-03-15 13:20:00,294.4,294.7,294.11,294.54,5873.0,280.9424,281.2287,280.6656,281.076,5873.0
2021-03-15 13:30:00,294.69,294.79,294.16,294.25,6686.0,281.2191,281.3145,280.7133,280.7992,6686.0
2021-03-15 13:40:00,294.39,294.6,294.08,294.33,7750.0,280.9328,281.1332,280.637,280.8756,7750.0
2021-03-15 13:50:00,294.32,294.46,294.0,294.37,8498.0,280.866,280.9996,280.5607,280.9137,8498.0
2021-03-15 14:00:00,294.57,295.07,294.51,294.99,6182.0,281.1046,281.5817,281.0473,281.5054,6182.0
2021-03-15 14:10:00,294.75,296.62,294.65,296.62,9294.0,281.2764,283.0609,281.1809,283.0609,9294.0
2021-03-15 14:20:00,296.63,297.68,296.31,297.24,10692.0,283.0704,284.0724,282.7651,283.6526,10692.0
2021-03-15 14:30:00,297.25,298.36,297.25,298.29,17993.0,283.6621,284.7214,283.6621,284.6546,17993.0
2021-03-15 14:40:00,298.48,298.52,297.55,297.72,6399.0,284.8359,284.874,283.9484,284.1106,6399.0
2021-03-15 14:50:00,297.85,297.85,297.09,297.13,9009.0,284.2347,284.2347,283.5094,283.5476,9009.0
2021-03-15 15:00:00,297.04,297.27,296.29,296.99,15176.0,283.4617,283.6812,282.746,283.414,15176.0
2021-03-15 15:10:00,296.99,297.13,296.21,296.21,12619.0,283.414,283.5476,282.6696,282.6696,12619.0
2021-03-15 15:20:00,296.19,296.28,295.25,295.56,11956.0,282.6506,282.7364,281.7535,282.0493,11956.0
2021-03-15 15:30:00,295.47,296.27,295.27,296.08,13143.0,281.9635,282.7269,281.7726,282.5456,13143.0
2021-03-15 15:40:00,296.12,296.88,296.07,296.66,10191.0,282.5838,283.309,282.536,283.0991,10191.0
2021-03-15 15:50:00,296.52,299.32,295.92,299.27,124105.0,282.9655,285.6375,282.3929,285.5898,124105.0
2021-03-16 09:30:00,299.72,302.76,298.88,301.51,58426.0,286.0192,288.9202,285.2176,287.7274,58426.0
2021-03-16 09:40:00,301.8,302.63,300.0,300.4,31114.0,288.0041,288.7962,286.2864,286.6681,31114.0
2021-03-16 09:50:00,300.48,301.44,298.88,301.26,32407.0,286.7444,287.6606,285.2176,287.4888,32407.0
2021-03-16 10:00:00,301.4,302.07,300.22,302.06,20717.0,287.6224,288.2618,286.4963,288.2522,20717.0
2021-03-16 10:10:00,301.99,303.79,301.99,303.16,25699.0,288.1854,289.9031,288.1854,289.3019,25699.0
2021-03-16 10:20:00,302.9,303.94,302.86,303.59,13843.0,289.0538,290.0463,289.0157,289.7123,13843.0
2021-03-16 10:30:00,303.71,305.01,303.53,304.66,19355.0,289.8268,291.0674,289.655,290.7334,19355.0
2021-03-16 10:40:00,304.71,305.51,303.2,303.21,18207.0,290.7811,291.5445,289.3401,289.3497,18207.0
2021-03-16 10:50:00,303.42,304.32,303.17,303.6,14374.0,289.5501,290.4089,289.3115,289.7218,14374.0
2021-03-16 11:00:00,303.69,304.61,303.23,304.33,11831.0,289.8077,290.6857,289.3687,290.4185,11831.0
2021-03-16 11:10:00,304.14,304.88,303.51,303.72,13603.0,290.2371,290.9433,289.6359,289.8363,13603.0
2021-03-16 11:20:00,303.6,304.26,302.08,302.37,13410.0,289.7218,290.3517,288.2713,288.5481,13410.0
2021-03-16 11:30:00,302.51,302.83,301.74,302.21,11449.0,288.6817,288.987,287.9468,288.3954,11449.0
2021-03-16 11:40:00,302.21,303.28,302.2,303.13,12949.0,288.3954,289.4165,288.3858,289.2733,12949.0
2021-03-16 11:50:00,303.14,303.5,302.77,303.11,12735.0,289.2829,289.6264,288.9298,289.2542,12735.0
2021-03-16 12:00:00,303.25,304.48,303.25,304.39,21624.0,289.3878,290.5616,289.3878,290.4757,21624.0
2021-03-16 12:10:00,304.48,304.6,302.58,303.09,16452.0,290.5616,290.6761,288.7485,289.2351,16452.0
2021-03-16 12:20:00,303.24,303.27,299.87,301.05,33618.0,289.3783,289.4069,286.1623,287.2884,33618.0
2021-03-16 12:30:00,301.24,303.15,300.91,302.45,18533.0,287.4697,289.2924,287.1548,288.6244,18533.0
2021-03-16 12:40:00,302.72,303.57,302.37,303.27,9039.0,288.8821,289.6932,288.5481,289.4069,9039.0
2021-03-16 12:50:00,303.24,304.0,302.96,303.96,16723.0,289.3783,290.1035,289.1111,290.0654,16723.0
2021-03-16 13:00:00,304.04,305.94,303.99,305.19,19345.0,290.1417,291.9549,290.094,291.2391,19345.0
2021-03-16 13:10:00,305.51,305.97,304.26,305.3,25138.0,291.5445,291.9835,290.3517,291.3441,25138.0
2021-03-16 13:20:00,305.23,305.43,304.12,304.12,13549.0,291.2773,291.4682,290.2181,290.2181,13549.0
2021-03-16 13:30:00,304.03,304.5,303.27,303.67,19196.0,290.1322,290.5807,289.4069,289.7886,19196.0
2021-03-16 13:40:00,303.79,304.43,303.31,304.1,11435.0,289.9031,290.5139,289.4451,290.199,11435.0
2021-03-16 13:50:00,304.05,304.73,302.68,303.33,14878.0,290.1513,290.8002,288.8439,289.4642,14878.0
2021-03-16 14:00:00,303.29,303.96,301.25,302.1,24799.0,289.426,290.0654,287.4792,288.2904,24799.0
2021-03-16 14:10:00,302.0,303.1,301.57,302.8,23491.0,288.195,289.2447,287.7846,288.9584,23491.0
2021-03-16 14:20:00,302.71,302.81,300.93,301.05,34630.0,288.8725,288.9679,287.1739,287.2884,34630.0
2021-03-16 14:30:00,300.8,301.74,300.6,301.24,19060.0,287.0498,287.9468,286.859,287.4697,19060.0
2021-03-16 14:40:00,301.4,301.84,300.57,301.56,36474.0,287.6224,288.0423,286.8303,287.7751,36474.0
2021-03-16 14:50:00,301.47,302.93,301.45,302.15,11459.0,287.6892,289.0825,287.6701,288.3381,11459.0
2021-03-16 15:00:00,302.13,303.23,301.42,303.17,20548.0,288.319,289.3687,287.6415,289.3115,20548.0
2021-03-16 15:10:00,303.17,303.85,302.92,303.79,14456.0,289.3115,289.9604,289.0729,289.9031,14456.0
2021-03-16 15:20:00,303.78,304.63,303.01,303.43,15563.0,289.8936,290.7047,289.1588,289.5596,15563.0
2021-03-16 15:30:00,303.41,305.24,303.4,304.15,17092.0,289.5405,291.2869,289.531,290.2467,17092.0
2021-03-16 15:40:00,304.34,305.03,303.68,303.68,30683.0,290.428,291.0865,289.7982,289.7982,30683.0
2021-03-16 15:50:00,303.86,304.16,301.54,301.9,102382.0,289.9699,290.2562,287.756,288.0995,102382.0
2021-03-17 09:30:00,296.18,296.34,291.12,292.57,40077.0,282.641,282.7937,277.8123,279.196,40077.0
2021-03-17 09:40:00,292.85,297.88,292.28,297.65,34043.0,279.4632,284.2633,278.9193,284.0438,34043.0
2021-03-17 09:50:00,297.55,299.7,296.96,299.62,27515.0,283.9484,286.0001,283.3854,285.9238,27515.0
2021-03-17 10:00:00,299.29,301.61,298.85,300.5,22928.0,285.6088,287.8228,285.189,286.7635,22928.0
2021-03-17 10:10:00,300.26,302.4,300.04,301.73,14571.0,286.5345,288.5767,286.3246,287.9373,14571.0
2021-03-17 10:20:00,301.45,302.15,301.0,301.81,14275.0,287.6701,288.3381,287.2407,288.0136,14275.0
2021-03-17 10:30:00,301.34,303.1,300.83,301.1,18283.0,287.5651,289.2447,287.0784,287.3361,18283.0
2021-03-17 10:40:00,301.1,301.35,299.31,300.15,15097.0,287.3361,287.5747,285.6279,286.4295,15097.0
2021-03-17 10:50:00,300.07,301.49,299.69,300.91,16543.0,286.3532,287.7083,285.9906,287.1548,16543.0
2021-03-17 11:00:00,300.81,300.81,298.64,298.64,10765.0,287.0594,287.0594,284.9886,284.9886,10765.0
2021-03-17 11:10:00,298.42,300.52,297.96,300.34,16442.0,284.7786,286.7826,284.3396,286.6108,16442.0
2021-03-17 11:20:00,300.56,301.86,300.28,301.18,17634.0,286.8208,288.0614,286.5536,287.4124,17634.0
2021-03-17 11:30:00,301.07,301.2,298.87,298.87,23886.0,287.3075,287.4315,285.208,285.208,23886.0
2021-03-17 11:40:00,298.5,299.26,297.73,299.09,12024.0,284.855,285.5802,284.1202,285.418,12024.0
2021-03-17 11:50:00,299.0,299.49,297.88,298.05,12833.0,285.3321,285.7997,284.2633,284.4255,12833.0
2021-03-17 12:00:00,298.06,299.13,297.28,299.07,16787.0,284.4351,285.4562,283.6907,285.3989,16787.0
2021-03-17 12:10:00,298.99,300.43,298.98,300.25,15421.0,285.3226,286.6967,285.313,286.525,15421.0
2021-03-17 12:20:00,300.34,301.79,299.73,301.72,16005.0,286.6108,287.9946,286.0287,287.9278,16005.0
2021-03-17 12:30:00,301.47,301.47,299.99,300.25,9189.0,287.6892,287.6892,286.2768,286.525,9189.0
2021-03-17 12:40:00,300.2,300.2,298.75,299.68,10309.0,286.4772,286.4772,285.0935,285.981,10309.0
2021-03-17 12:50:00,299.88,300.32,298.33,298.51,9064.0,286.1719,286.5918,284.6927,284.8645,9064.0
2021-03-17 13:00:00,298.51,299.19,297.89,299.09,12030.0,284.8645,285.5134,284.2728,285.418,12030.0
2021-03-17 13:10:00,298.91,299.5,298.56,299.49,8659.0,285.2462,285.8092,284.9122,285.7997,8659.0
2021-03-17 13:20:00,299.58,299.74,298.67,299.14,7576.0,285.8856,286.0383,285.0172,285.4657,7576.0
2021-03-17 13:30:00,299.13,299.43,298.87,299.02,9350.0,285.4562,285.7424,285.208,285.3512,9350.0
2021-03-17 13:40:00,299.06,299.17,298.61,298.77,9777.0,285.3894,285.4943,284.9599,285.1126,9777.0
2021-03-17 13:50:00,298.2,298.55,297.71,298.25,12147.0,284.5687,284.9027,284.1011,284.6164,12147.0
2021-03-17 14:00:00,298.36,302.23,298.34,302.07,12965.0,284.7214,288.4145,284.7023,288.2618,12965.0
2021-03-17 14:10:00,302.47,305.38,302.1,303.74,55268.0,288.6435,291.4205,288.2904,289.8554,55268.0
2021-03-17 14:20:00,303.64,303.68,301.89,301.89,15417.0,289.76,289.7982,288.09,288.09,15417.0
2021-03-17 14:30:00,301.29,304.11,301.02,303.98,13287.0,287.5174,290.2085,287.2598,290.0845,13287.0
2021-03-17 14:40:00,304.27,307.44,304.27,306.57,23379.0,290.3612,293.3863,290.3612,292.5561,23379.0
2021-03-17 14:50:00,306.06,307.61,305.26,307.54,20442.0,292.0694,293.5485,291.3059,293.4817,20442.0
2021-03-17 15:00:00,307.6,309.91,306.81,308.75,19899.0,293.539,295.7434,292.7851,294.6364,19899.0
2021-03-17 15:10:00,308.54,309.2,307.17,307.17,20195.0,294.436,295.0658,293.1286,293.1286,20195.0
2021-03-17 15:20:00,307.17,308.13,306.65,307.56,22837.0,293.1286,294.0447,292.6324,293.5008,22837.0
2021-03-17 15:30:00,307.67,308.81,306.16,306.16,21664.0,293.6058,294.6937,292.1648,292.1648,21664.0
2021-03-17 15:40:00,306.22,307.27,305.58,306.44,28987.0,292.2221,293.2241,291.6113,292.432,28987.0
2021-03-17 15:50:00,306.27,306.4,303.69,305.71,132987.0,292.2698,292.3938,289.8077,291.7354,132987.0
2021-03-18 09:30:00,298.82,299.75,295.0,295.88,30655.0,285.1603,286.0478,281.5149,282.3547,30655.0
2021-03-18 09:40:00,295.9,296.18,293.66,295.12,18441.0,282.3738,282.641,280.2362,281.6295,18441.0
2021-03-18 09:50:00,295.37,296.56,294.5,295.75,15995.0,281.868,283.0036,281.0378,282.2307,15995.0
2021-03-18 10:00:00,295.83,298.01,294.62,296.22,34720.0,282.307,284.3874,281.1523,282.6792,34720.0
2021-03-18 10:10:00,296.14,296.14,293.11,293.25,33157.0,282.6028,282.6028,279.7113,279.8449,33157.0
2021-03-18 10:20:00,293.43,294.95,293.01,294.67,10200.0,280.0167,281.4672,279.6159,281.2,10200.0
2021-03-18 10:30:00,294.49,295.47,293.25,295.23,12797.0,281.0283,281.9635,279.8449,281.7344,12797.0
2021-03-18 10:40:00,295.51,295.51,293.58,294.11,21585.0,282.0016,282.0016,280.1599,280.6656,21585.0
2021-03-18 10:50:00,294.12,296.45,292.96,295.76,17662.0,280.6752,282.8987,279.5682,282.2402,17662.0
2021-03-18 11:00:00,296.0,296.66,295.52,295.87,7257.0,282.4692,283.0991,282.0112,282.3452,7257.0
2021-03-18 11:10:00,295.65,295.65,294.36,295.07,12750.0,282.1352,282.1352,280.9042,281.5817,12750.0
2021-03-18 11:20:00,295.04,295.85,294.33,295.85,10024.0,281.5531,282.3261,280.8756,282.3261,10024.0
2021-03-18 11:30:00,295.49,295.52,294.13,294.31,8223.0,281.9825,282.0112,280.6847,280.8565,8223.0
2021-03-18 11:40:00,294.33,294.7,293.79,293.82,7601.0,280.8756,281.2287,280.3603,280.3889,7601.0
2021-03-18 11:50:00,293.94,294.23,292.36,293.27,12199.0,280.5034,280.7801,278.9956,279.864,12199.0
2021-03-18 12:00:00,293.31,295.77,292.91,295.76,20939.0,279.9022,282.2498,279.5205,282.2402,20939.0
2021-03-18 12:10:00,295.78,296.37,295.65,295.65,11767.0,282.2593,282.8223,282.1352,282.1352,11767.0
2021-03-18 12:20:00,295.56,297.01,295.56,296.77,9868.0,282.0493,283.4331,282.0493,283.204,9868.0
2021-03-18 12:30:00,296.83,296.87,295.93,296.3,13692.0,283.2613,283.2995,282.4024,282.7555,13692.0
2021-03-18 12:40:00,296.11,296.48,294.17,294.38,10898.0,282.5742,282.9273,280.7229,280.9233,10898.0
2021-03-18 12:50:00,294.31,294.32,292.76,292.76,14232.0,280.8565,280.866,279.3773,279.3773,14232.0
2021-03-18 13:00:00,292.93,295.61,292.86,294.79,14972.0,279.5396,282.0971,279.4728,281.3145,14972.0
2021-03-18 13:10:00,294.5,296.16,294.25,296.16,10960.0,281.0378,282.6219,280.7992,282.6219,10960.0
2021-03-18 13:20:00,296.26,297.21,296.26,297.16,14808.0,282.7174,283.6239,282.7174,283.5762,14808.0
2021-03-18 13:30:00,297.13,297.17,296.1,296.8,9761.0,283.5476,283.5858,282.5647,283.2327,9761.0
2021-03-18 13:40:00,296.63,297.04,296.07,296.17,8793.0,283.0704,283.4617,282.536,282.6315,8793.0
2021-03-18 13:50:00,296.57,297.02,296.24,296.64,8609.0,283.0132,283.4426,282.6983,283.08,8609.0
2021-03-18 14:00:00,296.61,296.72,296.0,296.35,18370.0,283.0514,283.1563,282.4692,282.8032,18370.0
2021-03-18 14:10:00,296.28,296.38,294.51,294.89,15775.0,282.7364,282.8319,281.0473,281.41,15775.0
2021-03-18 14:20:00,294.76,295.25,293.26,293.26,13716.0,281.2859,281.7535,279.8545,279.8545,13716.0
2021-03-18 14:30:00,293.41,293.76,291.94,292.72,18085.0,279.9976,280.3316,278.5948,279.3392,18085.0
2021-03-18 14:40:00,292.46,292.46,290.68,291.33,17254.0,279.0911,279.0911,277.3924,278.0127,17254.0
2021-03-18 14:50:00,291.19,291.53,289.88,290.8,22064.0,277.8791,278.2036,276.629,277.5069,22064.0
2021-03-18 15:00:00,290.53,291.19,289.86,290.97,23113.0,277.2493,277.8791,276.6099,277.6692,23113.0
2021-03-18 15:10:00,291.09,291.83,289.68,289.95,28623.0,277.7837,278.4899,276.4381,276.6958,28623.0
2021-03-18 15:20:00,289.94,291.21,289.34,291.21,23669.0,276.6863,277.8982,276.1137,277.8982,23669.0
2021-03-18 15:30:00,291.21,291.3,289.93,290.23,31247.0,277.8982,277.9841,276.6767,276.963,31247.0
2021-03-18 15:40:00,290.23,290.39,288.59,288.8,46488.0,276.963,277.1157,275.398,275.5984,46488.0
2021-03-18 15:50:00,288.66,289.42,287.78,288.74,179435.0,275.4648,276.19,274.625,275.5411,179435.0
2021-03-19 09:30:00,287.97,289.7,286.01,287.76,122953.0,274.8063,276.4572,272.9359,274.6059,122953.0
2021-03-19 09:40:00,286.29,289.5,284.49,289.5,20085.0,273.2031,276.2664,271.4854,276.2664,20085.0
2021-03-19 09:50:00,289.5,292.12,289.19,289.65,32512.0,276.2664,278.7666,275.9705,276.4095,32512.0
2021-03-19 10:00:00,289.01,289.33,284.77,286.08,19922.0,275.7988,276.1041,271.7526,273.0027,19922.0
2021-03-19 10:10:00,286.49,288.04,286.15,287.53,24739.0,273.394,274.8731,273.0695,274.3864,24739.0
2021-03-19 10:20:00,287.68,288.86,286.98,287.3,21990.0,274.5296,275.6556,273.8616,274.1669,21990.0
2021-03-19 10:30:00,287.01,288.24,284.99,288.16,29441.0,273.8902,275.064,271.9625,274.9876,29441.0
2021-03-19 10:40:00,288.16,288.76,287.62,287.62,25911.0,274.9876,275.5602,274.4723,274.4723,25911.0
2021-03-19 10:50:00,287.61,289.79,287.47,289.71,16525.0,274.4628,276.5431,274.3292,276.4668,16525.0
2021-03-19 11:00:00,289.77,290.83,288.96,289.47,22783.0,276.524,277.5356,275.751,276.2377,22783.0
2021-03-19 11:10:00,289.21,290.36,288.81,289.39,9927.0,275.9896,277.0871,275.6079,276.1614,9927.0
2021-03-19 11:20:00,289.35,289.7,286.93,289.07,10065.0,276.1232,276.4572,273.8138,275.856,10065.0
2021-03-19 11:30:00,289.0,290.5,288.85,290.22,10402.0,275.7892,277.2207,275.6461,276.9535,10402.0
2021-03-19 11:40:00,290.29,291.44,289.96,291.35,10294.0,277.0203,278.1177,276.7053,278.0318,10294.0
2021-03-19 11:50:00,291.2,291.68,290.27,291.3,12571.0,277.8887,278.3467,277.0012,277.9841,12571.0
2021-03-19 12:00:00,291.4,292.29,291.24,291.75,11109.0,278.0795,278.9288,277.9268,278.4135,11109.0
2021-03-19 12:10:00,291.65,292.15,291.22,292.15,6670.0,278.3181,278.7952,277.9077,278.7952,6670.0
2021-03-19 12:20:00,291.92,292.18,291.32,291.56,9433.0,278.5757,278.8239,278.0032,278.2322,9433.0
2021-03-19 12:30:00,291.54,292.92,291.53,292.33,9558.0,278.2131,279.53,278.2036,278.967,9558.0
2021-03-19 12:40:00,292.39,294.1,292.39,293.79,14956.0,279.0243,280.6561,279.0243,280.3603,14956.0
2021-03-19 12:50:00,294.03,294.39,293.52,294.39,12372.0,280.5893,280.9328,280.1026,280.9328,12372.0
2021-03-19 13:00:00,294.08,294.21,292.55,292.95,18819.0,280.637,280.7611,279.1769,279.5587,18819.0
2021-03-19 13:10:00,293.28,294.76,293.28,294.66,9871.0,279.8736,281.2859,279.8736,281.1905,9871.0
2021-03-19 13:20:00,294.82,295.45,294.71,295.26,6844.0,281.3432,281.9444,281.2382,281.7631,6844.0
2021-03-19 13:30:00,295.28,296.23,295.09,295.9,19201.0,281.7821,282.6887,281.6008,282.3738,19201.0
2021-03-19 13:40:00,295.96,296.94,295.77,296.94,13964.0,282.4311,283.3663,282.2498,283.3663,13964.0
2021-03-19 13:50:00,296.85,297.24,295.54,296.15,13938.0,283.2804,283.6526,282.0303,282.6124,13938.0
2021-03-19 14:00:00,296.27,296.88,295.9,295.9,13124.0,282.7269,283.309,282.3738,282.3738,13124.0
2021-03-19 14:10:00,295.87,296.99,295.64,295.65,8041.0,282.3452,283.414,282.1257,282.1352,8041.0
2021-03-19 14:20:00,295.6,296.31,294.7,296.31,12040.0,282.0875,282.7651,281.2287,282.7651,12040.0
2021-03-19 14:30:00,296.33,296.47,295.55,296.09,13950.0,282.7842,282.9178,282.0398,282.5551,13950.0
2021-03-19 14:40:00,296.16,296.27,294.79,294.97,16254.0,282.6219,282.7269,281.3145,281.4863,16254.0
2021-03-19 14:50:00,294.84,295.59,294.54,295.59,9288.0,281.3623,282.078,281.076,282.078,9288.0
2021-03-19 15:00:00,295.47,295.61,293.55,293.56,9649.0,281.9635,282.0971,280.1312,280.1408,9649.0
2021-03-19 15:10:00,293.43,293.69,292.69,292.78,16065.0,280.0167,280.2648,279.3105,279.3964,16065.0
2021-03-19 15:20:00,292.91,293.35,292.33,293.18,15898.0,279.5205,279.9404,278.967,279.7781,15898.0
2021-03-19 15:30:00,293.21,294.5,292.88,293.75,20726.0,279.8068,281.0378,279.4919,280.3221,20726.0
2021-03-19 15:40:00,294.05,295.24,293.87,294.72,30772.0,280.6084,281.744,280.4366,281.2477,30772.0
2021-03-19 15:50:00,294.62,294.62,291.4,293.01,149469.0,281.1523,281.1523,278.0795,279.6159,149469.0
2021-03-22 09:30:00,300.0,301.45,299.0,300.35,60485.0,286.2864,287.6701,285.3321,286.6204,60485.0
2021-03-22 09:40:00,300.06,300.38,298.75,299.8,35485.0,286.3436,286.649,285.0935,286.0955,35485.0
2021-03-22 09:50:00,300.1,301.38,299.62,300.18,29960.0,286.3818,287.6033,285.9238,286.4582,29960.0
2021-03-22 10:00:00,300.77,301.47,299.58,299.98,23894.0,287.0212,287.6892,285.8856,286.2673,23894.0
2021-03-22 10:10:00,300.15,300.62,298.3,299.81,40288.0,286.4295,286.878,284.6641,286.1051,40288.0
2021-03-22 10:20:00,300.03,300.95,299.63,300.93,17117.0,286.315,287.193,285.9333,287.1739,17117.0
2021-03-22 10:30:00,300.93,300.95,299.46,300.15,11640.0,287.1739,287.193,285.7711,286.4295,11640.0
2021-03-22 10:40:00,300.03,300.79,299.89,300.32,13055.0,286.315,287.0403,286.1814,286.5918,13055.0
2021-03-22 10:50:00,300.3,300.69,299.97,299.99,10041.0,286.5727,286.9448,286.2578,286.2768,10041.0
2021-03-22 11:00:00,300.03,300.4,299.52,299.89,10141.0,286.315,286.6681,285.8283,286.1814,10141.0
2021-03-22 11:10:00,300.17,301.66,300.02,301.39,26235.0,286.4486,287.8705,286.3055,287.6128,26235.0
2021-03-22 11:20:00,301.36,301.88,301.26,301.77,16684.0,287.5842,288.0804,287.4888,287.9755,16684.0
2021-03-22 11:30:00,301.9,303.75,301.83,303.3,22385.0,288.0995,289.865,288.0327,289.4355,22385.0
2021-03-22 11:40:00,303.25,303.56,302.68,303.21,6599.0,289.3878,289.6837,288.8439,289.3497,6599.0
2021-03-22 11:50:00,303.29,303.35,302.42,302.43,17611.0,289.426,289.4833,288.5958,288.6053,17611.0
2021-03-22 12:00:00,302.73,303.3,302.65,302.96,7221.0,288.8916,289.4355,288.8153,289.1111,7221.0
2021-03-22 12:10:00,302.92,303.36,302.74,303.09,9933.0,289.0729,289.4928,288.9011,289.2351,9933.0
2021-03-22 12:20:00,303.18,304.24,303.15,304.08,9326.0,289.321,290.3326,289.2924,290.1799,9326.0
2021-03-22 12:30:00,304.21,305.91,304.21,305.3,12816.0,290.3039,291.9262,290.3039,291.3441,12816.0
2021-03-22 12:40:00,305.4,306.73,304.92,306.29,10421.0,291.4395,292.7087,290.9815,292.2889,10421.0
2021-03-22 12:50:00,306.17,306.32,305.74,306.05,5777.0,292.1743,292.3175,291.764,292.0598,5777.0
2021-03-22 13:00:00,306.2,306.2,304.82,305.14,9979.0,292.203,292.203,290.8861,291.1914,9979.0
2021-03-22 13:10:00,305.25,305.59,304.99,305.59,3957.0,291.2964,291.6209,291.0483,291.6209,3957.0
2021-03-22 13:20:00,305.65,306.22,305.19,305.44,7036.0,291.6781,292.2221,291.2391,291.4777,7036.0
2021-03-22 13:30:00,305.56,306.2,305.56,306.06,6000.0,291.5922,292.203,291.5922,292.0694,6000.0
2021-03-22 13:40:00,306.17,307.18,305.97,307.06,19085.0,292.1743,293.1382,291.9835,293.0237,19085.0
2021-03-22 13:50:00,307.11,307.83,306.8,306.94,17219.0,293.0714,293.7585,292.7755,292.9091,17219.0
2021-03-22 14:00:00,306.94,307.47,306.41,307.38,15878.0,292.9091,293.4149,292.4034,293.329,15878.0
2021-03-22 14:10:00,307.44,307.54,306.57,306.94,11029.0,293.3863,293.4817,292.5561,292.9091,11029.0
2021-03-22 14:20:00,307.1,307.67,306.44,307.29,23364.0,293.0618,293.6058,292.432,293.2431,23364.0
2021-03-22 14:30:00,307.49,308.13,307.43,307.92,16242.0,293.434,294.0447,293.3767,293.8443,16242.0
2021-03-22 14:40:00,308.01,308.11,306.9,307.21,15365.0,293.9302,294.0257,292.871,293.1668,15365.0
2021-03-22 14:50:00,306.99,307.42,306.87,307.38,12561.0,292.9569,293.3672,292.8423,293.329,12561.0
2021-03-22 15:00:00,307.45,307.59,306.82,306.97,11266.0,293.3958,293.5294,292.7946,292.9378,11266.0
2021-03-22 15:10:00,306.96,307.29,306.11,306.24,17304.0,292.9282,293.2431,292.1171,292.2411,17304.0
2021-03-22 15:20:00,306.19,306.61,305.21,305.28,18107.0,292.1934,292.5942,291.2582,291.325,18107.0
2021-03-22 15:30:00,305.41,306.48,305.41,306.09,19664.0,291.4491,292.4702,291.4491,292.098,19664.0
2021-03-22 15:40:00,306.18,306.3,305.51,305.65,19142.0,292.1839,292.2984,291.5445,291.6781,19142.0
2021-03-22 15:50:00,305.42,306.26,304.73,305.38,65414.0,291.4586,292.2602,290.8002,291.4205,65414.0
2021-03-23 09:30:00,306.51,307.48,303.87,306.93,40112.0,292.4988,293.4245,289.9795,292.8996,40112.0
2021-03-23 09:40:00,306.61,306.61,302.85,303.7,14697.0,292.5942,292.5942,289.0061,289.8173,14697.0
2021-03-23 09:50:00,303.91,304.24,301.4,303.95,16427.0,290.0177,290.3326,287.6224,290.0558,16427.0
2021-03-23 10:00:00,303.64,305.55,303.47,304.92,8879.0,289.76,291.5827,289.5978,290.9815,8879.0
2021-03-23 10:10:00,305.17,306.58,305.17,306.39,11968.0,291.2201,292.5656,291.2201,292.3843,11968.0
2021-03-23 10:20:00,306.36,306.52,304.2,304.55,13639.0,292.3557,292.5083,290.2944,290.6284,13639.0
2021-03-23 10:30:00,304.28,304.28,302.61,303.7,17096.0,290.3707,290.3707,288.7771,289.8173,17096.0
2021-03-23 10:40:00,303.28,304.55,302.6,304.3,19565.0,289.4165,290.6284,288.7675,290.3898,19565.0
2021-03-23 10:50:00,304.47,305.38,304.13,305.38,8598.0,290.5521,291.4205,290.2276,291.4205,8598.0
2021-03-23 11:00:00,305.71,305.72,304.16,305.19,10875.0,291.7354,291.7449,290.2562,291.2391,10875.0
2021-03-23 11:10:00,305.15,305.31,304.26,304.5,11360.0,291.201,291.3537,290.3517,290.5807,11360.0
2021-03-23 11:20:00,304.31,304.6,303.53,304.32,7397.0,290.3994,290.6761,289.655,290.4089,7397.0
2021-03-23 11:30:00,304.51,304.72,302.12,302.22,15101.0,290.5902,290.7906,288.3095,288.4049,15101.0
2021-03-23 11:40:00,302.14,302.45,300.64,300.97,7600.0,288.3286,288.6244,286.8971,287.212,7600.0
2021-03-23 11:50:00,301.07,301.16,300.41,300.55,8401.0,287.3075,287.3934,286.6776,286.8112,8401.0
2021-03-23 12:00:00,300.73,301.69,298.51,300.1,17270.0,286.983,287.8991,284.8645,286.3818,17270.0
2021-03-23 12:10:00,299.98,300.09,299.16,299.73,6465.0,286.2673,286.3723,285.4848,286.0287,6465.0
2021-03-23 12:20:00,300.09,300.3,298.66,298.66,7350.0,286.3723,286.5727,285.0076,285.0076,7350.0
2021-03-23 12:30:00,299.1,299.24,297.93,298.96,13612.0,285.4275,285.5611,284.311,285.2939,13612.0
2021-03-23 12:40:00,299.14,299.61,298.49,298.68,6302.0,285.4657,285.9142,284.8454,285.0267,6302.0
2021-03-23 12:50:00,298.45,299.5,298.45,299.34,4833.0,284.8072,285.8092,284.8072,285.6566,4833.0
2021-03-23 13:00:00,299.5,299.5,298.49,299.16,10536.0,285.8092,285.8092,284.8454,285.4848,10536.0
2021-03-23 13:10:00,299.37,300.9,299.28,300.51,10323.0,285.6852,287.1452,285.5993,286.7731,10323.0
2021-03-23 13:20:00,300.51,300.51,299.57,299.77,3800.0,286.7731,286.7731,285.876,286.0669,3800.0
2021-03-23 13:30:00,299.63,299.93,299.32,299.71,16116.0,285.9333,286.2196,285.6375,286.0096,16116.0
2021-03-23 13:40:00,299.55,299.58,298.7,299.16,7019.0,285.857,285.8856,285.0458,285.4848,7019.0
2021-03-23 13:50:00,299.09,299.34,298.16,298.58,7222.0,285.418,285.6566,284.5305,284.9313,7222.0
2021-03-23 14:00:00,298.36,299.01,298.15,299.0,13428.0,284.7214,285.3416,284.521,285.3321,13428.0
2021-03-23 14:10:00,298.8,299.32,298.49,298.49,6916.0,285.1412,285.6375,284.8454,284.8454,6916.0
2021-03-23 14:20:00,298.85,299.03,297.7,298.37,7419.0,285.189,285.3607,284.0915,284.7309,7419.0
2021-03-23 14:30:00,298.12,298.8,297.18,297.18,8951.0,284.4923,285.1412,283.5953,283.5953,8951.0
2021-03-23 14:40:00,297.32,297.55,296.24,297.55,9888.0,283.7289,283.9484,282.6983,283.9484,9888.0
2021-03-23 14:50:00,297.55,297.55,296.21,296.41,22714.0,283.9484,283.9484,282.6696,282.8605,22714.0
2021-03-23 15:00:00,296.43,298.1,296.11,297.41,12952.0,282.8796,284.4732,282.5742,283.8148,12952.0
2021-03-23 15:10:00,297.62,298.34,297.14,298.23,15316.0,284.0152,284.7023,283.5571,284.5973,15316.0
2021-03-23 15:20:00,298.08,298.33,297.24,297.93,16510.0,284.4542,284.6927,283.6526,284.311,16510.0
2021-03-23 15:30:00,297.79,298.01,296.8,296.9,23730.0,284.1774,284.3874,283.2327,283.3281,23730.0
2021-03-23 15:40:00,296.88,298.74,296.6,298.19,29314.0,283.309,285.084,283.0418,284.5591,29314.0
2021-03-23 15:50:00,297.94,298.42,296.67,297.05,148644.0,284.3206,284.7786,283.1086,283.4712,148644.0
2021-03-24 09:30:00,310.5,317.0,308.82,313.68,87284.0,296.3064,302.5093,294.7032,299.341,87284.0
2021-03-24 09:40:00,313.37,314.13,310.25,311.4,43974.0,299.0452,299.7705,296.0678,297.1653,43974.0
2021-03-24 09:50:00,311.4,312.0,310.39,310.82,25445.0,297.1653,297.7378,296.2014,296.6118,25445.0
2021-03-24 10:00:00,310.79,312.01,310.34,311.15,17020.0,296.5832,297.7474,296.1537,296.9267,17020.0
2021-03-24 10:10:00,311.08,311.08,307.73,308.13,19288.0,296.8599,296.8599,293.663,294.0447,19288.0
2021-03-24 10:20:00,308.31,310.31,308.28,310.3,17028.0,294.2165,296.1251,294.1879,296.1156,17028.0
2021-03-24 10:30:00,310.14,312.05,309.8,311.94,13054.0,295.9629,297.7856,295.6384,297.6806,13054.0
2021-03-24 10:40:00,311.71,312.99,310.48,312.03,21732.0,297.4611,298.6826,296.2873,297.7665,21732.0
2021-03-24 10:50:00,312.02,313.11,311.23,311.69,29369.0,297.7569,298.7971,297.003,297.442,29369.0
2021-03-24 11:00:00,311.9,312.3,310.29,310.38,17902.0,297.6424,298.0241,296.106,296.1919,17902.0
2021-03-24 11:10:00,310.31,311.24,309.02,310.67,20270.0,296.1251,297.0126,294.8941,296.4686,20270.0
2021-03-24 11:20:00,310.48,311.64,310.42,310.67,7077.0,296.2873,297.3943,296.2301,296.4686,7077.0
2021-03-24 11:30:00,310.59,311.33,309.74,309.94,38833.0,296.3923,297.0985,295.5812,295.772,38833.0
2021-03-24 11:40:00,309.59,310.08,309.04,309.09,15608.0,295.438,295.9056,294.9132,294.9609,15608.0
2021-03-24 11:50:00,309.12,309.12,307.74,308.86,12911.0,294.9895,294.9895,293.6726,294.7414,12911.0
2021-03-24 12:00:00,308.77,309.11,307.75,309.05,7678.0,294.6555,294.98,293.6821,294.9227,7678.0
2021-03-24 12:10:00,309.43,309.62,308.62,309.32,5390.0,295.2853,295.4666,294.5124,295.1804,5390.0
2021-03-24 12:20:00,309.5,309.83,308.14,308.84,11325.0,295.3521,295.667,294.0543,294.7223,11325.0
2021-03-24 12:30:00,308.69,308.81,307.14,307.29,15420.0,294.5792,294.6937,293.1,293.2431,15420.0
2021-03-24 12:40:00,307.22,308.46,306.8,307.16,6017.0,293.1763,294.3597,292.7755,293.1191,6017.0
2021-03-24 12:50:00,306.92,307.25,306.7,306.71,11267.0,292.8901,293.205,292.6801,292.6897,11267.0
2021-03-24 13:00:00,306.5,306.57,305.0,306.36,12097.0,292.4893,292.5561,291.0578,292.3557,12097.0
2021-03-24 13:10:00,306.56,306.56,305.0,306.04,6425.0,292.5465,292.5465,291.0578,292.0503,6425.0
2021-03-24 13:20:00,305.91,306.96,305.91,306.74,10529.0,291.9262,292.9282,291.9262,292.7183,10529.0
2021-03-24 13:30:00,306.4,307.24,306.4,306.91,8944.0,292.3938,293.1954,292.3938,292.8805,8944.0
2021-03-24 13:40:00,307.01,307.24,305.04,307.24,12478.0,292.9759,293.1954,291.096,293.1954,12478.0
2021-03-24 13:50:00,307.16,307.85,306.75,306.96,12219.0,293.1191,293.7775,292.7278,292.9282,12219.0
2021-03-24 14:00:00,307.1,307.2,305.84,305.89,8451.0,293.0618,293.1573,291.8594,291.9071,8451.0
2021-03-24 14:10:00,305.74,307.24,305.52,307.0,10244.0,291.764,293.1954,291.5541,292.9664,10244.0
2021-03-24 14:20:00,306.86,307.36,305.97,305.97,11073.0,292.8328,293.3099,291.9835,291.9835,11073.0
2021-03-24 14:30:00,305.82,305.82,304.66,305.11,7848.0,291.8403,291.8403,290.7334,291.1628,7848.0
2021-03-24 14:40:00,305.02,305.58,304.08,305.57,7346.0,291.0769,291.6113,290.1799,291.6018,7346.0
2021-03-24 14:50:00,305.56,305.93,303.92,304.05,20631.0,291.5922,291.9453,290.0272,290.1513,20631.0
2021-03-24 15:00:00,303.9,305.07,303.74,304.55,11324.0,290.0081,291.1246,289.8554,290.6284,11324.0
2021-03-24 15:10:00,304.68,304.73,303.36,303.8,12827.0,290.7525,290.8002,289.4928,289.9127,12827.0
2021-03-24 15:20:00,303.71,303.71,301.65,301.65,15499.0,289.8268,289.8268,287.861,287.861,15499.0
2021-03-24 15:30:00,301.75,302.36,300.87,301.0,22085.0,287.9564,288.5385,287.1166,287.2407,22085.0
2021-03-24 15:40:00,301.17,301.64,300.45,300.75,31519.0,287.4029,287.8514,286.7158,287.0021,31519.0
2021-03-24 15:50:00,300.58,300.83,297.55,297.75,196670.0,286.8399,287.0784,283.9484,284.1392,196670.0
2021-03-25 09:30:00,293.03,295.52,290.42,294.71,41662.0,279.635,282.0112,277.1443,281.2382,41662.0
2021-03-25 09:40:00,295.28,296.18,293.04,293.29,22428.0,281.7821,282.641,279.6445,279.8831,22428.0
2021-03-25 09:50:00,292.73,295.31,291.36,295.3,19208.0,279.3487,281.8108,278.0413,281.8012,19208.0
2021-03-25 10:00:00,295.27,297.04,294.12,296.07,19919.0,281.7726,283.4617,280.6752,282.536,19919.0
2021-03-25 10:10:00,296.44,296.67,292.41,292.69,10866.0,282.8891,283.1086,279.0433,279.3105,10866.0
2021-03-25 10:20:00,293.34,294.58,292.59,292.87,9726.0,279.9308,281.1141,279.2151,279.4823,9726.0
2021-03-25 10:30:00,292.38,292.83,291.36,292.67,12155.0,279.0147,279.4441,278.0413,279.2915,12155.0
2021-03-25 10:40:00,292.28,292.76,290.7,290.7,10039.0,278.9193,279.3773,277.4115,277.4115,10039.0
2021-03-25 10:50:00,290.76,290.77,288.59,290.32,21658.0,277.4688,277.4783,275.398,277.0489,21658.0
2021-03-25 11:00:00,290.0,290.0,287.28,287.28,19049.0,276.7435,276.7435,274.1478,274.1478,19049.0
2021-03-25 11:10:00,287.27,289.76,286.94,289.48,15104.0,274.1383,276.5145,273.8234,276.2473,15104.0
2021-03-25 11:20:00,289.48,290.29,288.27,290.19,16822.0,276.2473,277.0203,275.0926,276.9248,16822.0
2021-03-25 11:30:00,290.59,293.33,290.58,292.88,12799.0,277.3065,279.9213,277.297,279.4919,12799.0
2021-03-25 11:40:00,292.82,292.82,290.47,290.63,9771.0,279.4346,279.4346,277.192,277.3447,9771.0
2021-03-25 11:50:00,290.67,293.13,290.31,293.1,7286.0,277.3829,279.7304,277.0393,279.7018,7286.0
2021-03-25 12:00:00,293.45,294.92,293.17,294.26,12485.0,280.0358,281.4386,279.7686,280.8088,12485.0
2021-03-25 12:10:00,294.11,295.81,293.33,295.57,13014.0,280.6656,282.2879,279.9213,282.0589,13014.0
2021-03-25 12:20:00,295.8,297.05,295.24,297.0,16820.0,282.2784,283.4712,281.744,283.4235,16820.0
2021-03-25 12:30:00,297.06,297.19,295.98,296.23,9705.0,283.4808,283.6048,282.4502,282.6887,9705.0
2021-03-25 12:40:00,296.29,298.24,296.28,297.67,9905.0,282.746,284.6068,282.7364,284.0629,9905.0
2021-03-25 12:50:00,297.76,297.77,296.81,296.81,10342.0,284.1488,284.1583,283.2422,283.2422,10342.0
2021-03-25 13:00:00,296.57,296.57,294.73,295.91,12911.0,283.0132,283.0132,281.2573,282.3834,12911.0
2021-03-25 13:10:00,296.03,297.58,296.03,297.3,17142.0,282.4979,283.977,282.4979,283.7098,17142.0
2021-03-25 13:20:00,297.56,298.38,296.94,296.98,24400.0,283.9579,284.7404,283.3663,283.4044,24400.0
2021-03-25 13:30:00,297.34,297.91,295.51,296.34,12847.0,283.748,284.2919,282.0016,282.7937,12847.0
2021-03-25 13:40:00,296.63,297.7,295.87,296.06,8744.0,283.0704,284.0915,282.3452,282.5265,8744.0
2021-03-25 13:50:00,296.01,296.49,295.71,295.74,9065.0,282.4788,282.9368,282.1925,282.2211,9065.0
2021-03-25 14:00:00,295.7,295.8,294.65,294.71,13512.0,282.183,282.2784,281.1809,281.2382,13512.0
2021-03-25 14:10:00,294.37,294.5,293.33,294.5,7772.0,280.9137,281.0378,279.9213,281.0378,7772.0
2021-03-25 14:20:00,294.49,295.17,293.47,293.5,13935.0,281.0283,281.6772,280.0549,280.0835,13935.0
2021-03-25 14:30:00,293.57,296.3,293.48,295.72,11237.0,280.1503,282.7555,280.0644,282.202,11237.0
2021-03-25 14:40:00,296.13,296.87,295.81,296.28,9040.0,282.5933,283.2995,282.2879,282.7364,9040.0
2021-03-25 14:50:00,296.44,298.48,296.01,298.48,14622.0,282.8891,284.8359,282.4788,284.8359,14622.0
2021-03-25 15:00:00,298.44,299.41,297.8,297.8,15710.0,284.7977,285.7234,284.187,284.187,15710.0
2021-03-25 15:10:00,298.05,299.25,297.92,298.77,16038.0,284.4255,285.5707,284.3015,285.1126,16038.0
2021-03-25 15:20:00,298.87,299.57,298.51,299.21,18415.0,285.208,285.876,284.8645,285.5325,18415.0
2021-03-25 15:30:00,299.06,300.12,298.28,299.79,37017.0,285.3894,286.4009,284.645,286.086,37017.0
2021-03-25 15:40:00,299.94,300.77,299.54,300.76,27963.0,286.2291,287.0212,285.8474,287.0116,27963.0
2021-03-25 15:50:00,300.9,301.0,299.33,299.41,86593.0,287.1452,287.2407,285.647,285.7234,86593.0
2021-03-26 09:30:00,299.36,303.09,298.67,302.35,30314.0,285.6756,289.2351,285.0172,288.529,30314.0
2021-03-26 09:40:00,302.98,307.66,302.64,306.84,22073.0,289.1302,293.5962,288.8057,292.8137,22073.0
2021-03-26 09:50:00,306.81,307.86,306.38,306.38,15332.0,292.7851,293.7871,292.3747,292.3747,15332.0
2021-03-26 10:00:00,306.61,309.04,306.38,308.9,23362.0,292.5942,294.9132,292.3747,294.7796,23362.0
2021-03-26 10:10:00,309.14,309.45,308.15,308.84,9899.0,295.0086,295.3044,294.0638,294.7223,9899.0
2021-03-26 10:20:00,308.69,310.19,307.94,310.19,14914.0,294.5792,296.0106,293.8634,296.0106,14914.0
2021-03-26 10:30:00,310.19,311.18,309.88,310.68,19234.0,296.0106,296.9553,295.7148,296.4782,19234.0
2021-03-26 10:40:00,310.76,311.98,310.08,310.26,23225.0,296.5545,297.7188,295.9056,296.0774,23225.0
2021-03-26 10:50:00,310.13,310.71,308.86,309.73,34381.0,295.9533,296.5068,294.7414,295.5716,34381.0
2021-03-26 11:00:00,309.72,311.0,309.06,310.54,14611.0,295.5621,296.7836,294.9322,296.3446,14611.0
2021-03-26 11:10:00,310.8,310.81,308.5,309.61,25810.0,296.5927,296.6022,294.3978,295.4571,25810.0
2021-03-26 11:20:00,309.85,310.32,308.31,309.24,13413.0,295.6861,296.1346,294.2165,295.104,13413.0
2021-03-26 11:30:00,308.87,311.79,308.86,311.26,15516.0,294.7509,297.5374,294.7414,297.0317,15516.0
2021-03-26 11:40:00,311.62,312.5,311.49,311.49,15600.0,297.3752,298.215,297.2512,297.2512,15600.0
2021-03-26 11:50:00,311.56,312.02,311.22,312.0,12403.0,297.318,297.7569,296.9935,297.7378,12403.0
2021-03-26 12:00:00,312.26,312.57,310.59,312.2,7822.0,297.986,298.2818,296.3923,297.9287,7822.0
2021-03-26 12:10:00,312.38,313.67,311.84,313.52,20282.0,298.1005,299.3315,297.5852,299.1884,20282.0
2021-03-26 12:20:00,313.52,314.26,313.28,314.26,9514.0,299.1884,299.8945,298.9593,299.8945,9514.0
2021-03-26 12:30:00,314.13,314.49,313.6,314.31,13640.0,299.7705,300.114,299.2647,299.9422,13640.0
2021-03-26 12:40:00,314.47,315.14,314.04,314.73,16975.0,300.0949,300.7343,299.6846,300.3431,16975.0
2021-03-26 12:50:00,314.94,315.14,313.28,313.83,17581.0,300.5435,300.7343,298.9593,299.4842,17581.0
2021-03-26 13:00:00,313.79,315.26,313.78,314.55,13104.0,299.446,300.8488,299.4365,300.1713,13104.0
2021-03-26 13:10:00,314.6,315.97,314.32,315.78,28565.0,300.219,301.5264,299.9518,301.3451,28565.0
2021-03-26 13:20:00,315.59,316.6,315.05,315.6,24245.0,301.1637,302.1276,300.6484,301.1733,24245.0
2021-03-26 13:30:00,315.59,316.29,313.68,314.44,14244.0,301.1637,301.8317,299.341,300.0663,14244.0
2021-03-26 13:40:00,314.57,314.57,311.8,312.03,14817.0,300.1904,300.1904,297.547,297.7665,14817.0
2021-03-26 13:50:00,311.55,313.41,311.55,313.14,11954.0,297.3084,299.0834,297.3084,298.8257,11954.0
2021-03-26 14:00:00,312.89,313.7,310.26,310.26,10766.0,298.5872,299.3601,296.0774,296.0774,10766.0
2021-03-26 14:10:00,310.97,310.97,309.01,309.5,14043.0,296.7549,296.7549,294.8845,295.3521,14043.0
2021-03-26 14:20:00,309.3,312.19,308.83,312.04,17875.0,295.1613,297.9192,294.7128,297.776,17875.0
2021-03-26 14:30:00,311.88,313.4,311.08,312.62,20481.0,297.6233,299.0738,296.8599,298.3295,20481.0
2021-03-26 14:40:00,312.39,313.19,310.94,310.94,21095.0,298.11,298.8734,296.7263,296.7263,21095.0
2021-03-26 14:50:00,310.7,315.11,310.7,314.84,17577.0,296.4973,300.7057,296.4973,300.448,17577.0
2021-03-26 15:00:00,314.7,315.92,314.39,315.81,31958.0,300.3144,301.4787,300.0186,301.3737,31958.0
2021-03-26 15:10:00,315.92,317.28,315.47,317.24,35126.0,301.4787,302.7765,301.0492,302.7383,35126.0
2021-03-26 15:20:00,317.13,317.51,316.2,316.9,22618.0,302.6333,302.996,301.7459,302.4139,22618.0
2021-03-26 15:30:00,316.99,317.29,316.04,316.62,34950.0,302.4997,302.786,301.5932,302.1467,34950.0
2021-03-26 15:40:00,316.55,316.71,315.51,316.3,41781.0,302.0799,302.2325,301.0874,301.8413,41781.0
2021-03-26 15:50:00,316.4,320.25,316.22,320.21,178029.0,301.9367,305.6107,301.7649,305.5725,178029.0
2021-03-29 09:30:00,317.0,317.85,313.04,314.24,28163.0,302.5093,303.3204,298.7303,299.8754,28163.0
2021-03-29 09:40:00,314.23,314.72,312.05,312.05,20031.0,299.8659,300.3335,297.7856,297.7856,20031.0
2021-03-29 09:50:00,312.06,312.89,310.59,310.87,14253.0,297.7951,298.5872,296.3923,296.6595,14253.0
2021-03-29 10:00:00,310.48,311.18,308.1,308.58,15093.0,296.2873,296.9553,294.0161,294.4742,15093.0
2021-03-29 10:10:00,308.65,311.46,308.19,311.14,14943.0,294.541,297.2225,294.102,296.9172,14943.0
2021-03-29 10:20:00,311.05,311.44,309.44,309.44,9680.0,296.8313,297.2034,295.2949,295.2949,9680.0
2021-03-29 10:30:00,309.53,311.04,309.17,310.63,12895.0,295.3808,296.8217,295.0372,296.4305,12895.0
2021-03-29 10:40:00,310.42,310.6,308.8,308.8,11200.0,296.2301,296.4018,294.6841,294.6841,11200.0
2021-03-29 10:50:00,308.86,309.45,307.77,308.39,13005.0,294.7414,295.3044,293.7012,294.2929,13005.0
2021-03-29 11:00:00,308.19,308.38,307.19,308.09,7988.0,294.102,294.2833,293.1477,294.0066,7988.0
2021-03-29 11:10:00,308.38,308.57,306.88,307.43,9718.0,294.2833,294.4646,292.8519,293.3767,9718.0
2021-03-29 11:20:00,307.6,308.82,307.6,308.82,12418.0,293.539,294.7032,293.539,294.7032,12418.0
2021-03-29 11:30:00,309.33,309.63,308.57,308.85,8944.0,295.1899,295.4762,294.4646,294.7318,8944.0
2021-03-29 11:40:00,308.99,310.63,308.81,310.41,8060.0,294.8654,296.4305,294.6937,296.2205,8060.0
2021-03-29 11:50:00,310.03,313.58,309.99,313.1,17192.0,295.8579,299.2456,295.8197,298.7876,17192.0
2021-03-29 12:00:00,313.2,314.1,312.73,313.09,31162.0,298.883,299.7418,298.4345,298.778,31162.0
2021-03-29 12:10:00,313.28,313.28,312.25,312.76,9578.0,298.9593,298.9593,297.9764,298.4631,9578.0
2021-03-29 12:20:00,312.56,313.97,312.01,313.97,7735.0,298.2722,299.6178,297.7474,299.6178,7735.0
2021-03-29 12:30:00,313.7,314.67,312.99,314.67,10638.0,299.3601,300.2858,298.6826,300.2858,10638.0
2021-03-29 12:40:00,314.49,316.46,314.42,314.91,11481.0,300.114,301.994,300.0472,300.5148,11481.0
2021-03-29 12:50:00,315.07,316.46,314.31,316.34,8945.0,300.6675,301.994,299.9422,301.8795,8945.0
2021-03-29 13:00:00,316.52,317.01,315.89,316.54,12711.0,302.0512,302.5188,301.45,302.0703,12711.0
2021-03-29 13:10:00,316.52,317.06,316.14,316.22,13908.0,302.0512,302.5665,301.6886,301.7649,13908.0
2021-03-29 13:20:00,316.42,316.58,315.19,315.29,10483.0,301.9558,302.1085,300.782,300.8775,10483.0
2021-03-29 13:30:00,315.27,316.94,314.82,315.71,8453.0,300.8584,302.452,300.4289,301.2783,8453.0
2021-03-29 13:40:00,315.57,315.95,314.49,315.33,5034.0,301.1447,301.5073,300.114,300.9156,5034.0
2021-03-29 13:50:00,315.15,316.21,314.3,314.3,12788.0,300.7439,301.7554,299.9327,299.9327,12788.0
2021-03-29 14:00:00,314.46,314.59,313.55,313.55,11176.0,300.0854,300.2094,299.217,299.217,11176.0
2021-03-29 14:10:00,313.32,314.13,312.53,312.72,14269.0,298.9975,299.7705,298.2436,298.4249,14269.0
2021-03-29 14:20:00,312.44,312.87,311.46,311.81,12542.0,298.1577,298.5681,297.2225,297.5565,12542.0
2021-03-29 14:30:00,311.44,311.85,310.24,310.33,23642.0,297.2034,297.5947,296.0583,296.1442,23642.0
2021-03-29 14:40:00,310.32,311.23,309.38,310.29,35994.0,296.1346,297.003,295.2376,296.106,35994.0
2021-03-29 14:50:00,310.04,310.7,308.04,308.6,16035.0,295.8674,296.4973,293.9589,294.4933,16035.0
2021-03-29 15:00:00,310.32,311.26,309.78,310.12,22690.0,296.1346,297.0317,295.6193,295.9438,22690.0
2021-03-29 15:10:00,310.17,313.45,309.75,313.11,25058.0,295.9915,299.1216,295.5907,298.7971,25058.0
2021-03-29 15:20:00,313.12,314.1,312.56,314.05,16412.0,298.8066,299.7418,298.2722,299.6941,16412.0
2021-03-29 15:30:00,314.08,314.85,312.98,314.75,19346.0,299.7228,300.4576,298.673,300.3621,19346.0
2021-03-29 15:40:00,314.69,314.9,313.55,313.9,26928.0,300.3049,300.5053,299.217,299.551,26928.0
2021-03-29 15:50:00,313.88,314.79,313.68,314.51,88147.0,299.5319,300.4003,299.341,300.1331,88147.0
2021-03-30 09:30:00,312.81,314.31,311.69,313.75,14835.0,298.5108,299.9422,297.442,299.4078,14835.0
2021-03-30 09:40:00,313.15,315.0,311.9,314.97,12596.0,298.8353,300.6007,297.6424,300.5721,12596.0
2021-03-30 09:50:00,315.33,316.73,313.99,316.03,19638.0,300.9156,302.2516,299.6369,301.5836,19638.0
2021-03-30 10:00:00,316.07,317.0,314.21,315.35,17715.0,301.6218,302.5093,299.8468,300.9347,17715.0
2021-03-30 10:10:00,314.8,315.36,313.31,313.33,11790.0,300.4099,300.9443,298.988,299.007,11790.0
2021-03-30 10:20:00,312.95,314.61,312.0,314.56,12546.0,298.6444,300.2285,297.7378,300.1808,12546.0
2021-03-30 10:30:00,314.53,315.0,313.87,315.0,3558.0,300.1522,300.6007,299.5224,300.6007,3558.0
2021-03-30 10:40:00,315.05,316.56,314.82,315.92,5881.0,300.6484,302.0894,300.4289,301.4787,5881.0
2021-03-30 10:50:00,315.99,315.99,314.26,315.91,20071.0,301.5455,301.5455,299.8945,301.4691,20071.0
2021-03-30 11:00:00,315.92,315.92,314.3,315.15,3957.0,301.4787,301.4787,299.9327,300.7439,3957.0
2021-03-30 11:10:00,315.25,315.83,315.03,315.37,5855.0,300.8393,301.3928,300.6293,300.9538,5855.0
2021-03-30 11:20:00,314.87,315.1,314.32,315.1,3627.0,300.4767,300.6961,299.9518,300.6961,3627.0
2021-03-30 11:30:00,314.98,316.21,314.7,315.47,8967.0,300.5816,301.7554,300.3144,301.0492,8967.0
2021-03-30 11:40:00,315.75,315.92,313.59,314.12,10252.0,301.3164,301.4787,299.2552,299.7609,10252.0
2021-03-30 11:50:00,314.26,314.49,313.41,314.18,14058.0,299.8945,300.114,299.0834,299.8182,14058.0
2021-03-30 12:00:00,314.02,315.21,313.82,315.21,9577.0,299.6655,300.8011,299.4746,300.8011,9577.0
2021-03-30 12:10:00,315.3,315.3,313.94,313.94,5252.0,300.887,300.887,299.5892,299.5892,5252.0
2021-03-30 12:20:00,313.83,314.87,313.49,314.47,5396.0,299.4842,300.4767,299.1597,300.0949,5396.0
2021-03-30 12:30:00,314.62,314.86,313.7,314.42,8456.0,300.2381,300.4671,299.3601,300.0472,8456.0
2021-03-30 12:40:00,314.3,314.3,313.0,314.2,6598.0,299.9327,299.9327,298.6921,299.8373,6598.0
2021-03-30 12:50:00,314.0,314.21,313.18,313.56,5436.0,299.6464,299.8468,298.8639,299.2265,5436.0
2021-03-30 13:00:00,313.13,313.13,312.2,312.42,7034.0,298.8162,298.8162,297.9287,298.1386,7034.0
2021-03-30 13:10:00,312.47,313.65,312.41,313.13,6966.0,298.1864,299.3124,298.1291,298.8162,6966.0
2021-03-30 13:20:00,313.41,315.36,313.15,314.68,17627.0,299.0834,300.9443,298.8353,300.2953,17627.0
2021-03-30 13:30:00,314.45,315.01,313.99,315.01,10126.0,300.0758,300.6103,299.6369,300.6103,10126.0
2021-03-30 13:40:00,315.0,315.27,314.56,314.59,5427.0,300.6007,300.8584,300.1808,300.2094,5427.0
2021-03-30 13:50:00,314.82,315.48,314.66,314.98,10985.0,300.4289,301.0588,300.2762,300.5816,10985.0
2021-03-30 14:00:00,314.8,315.42,314.48,314.93,11388.0,300.4099,301.0015,300.1045,300.5339,11388.0
2021-03-30 14:10:00,314.89,314.89,314.1,314.65,3089.0,300.4957,300.4957,299.7418,300.2667,3089.0
2021-03-30 14:20:00,314.43,314.67,313.51,314.3,2981.0,300.0568,300.2858,299.1788,299.9327,2981.0
2021-03-30 14:30:00,314.32,315.4,314.29,315.2,5928.0,299.9518,300.9824,299.9232,300.7916,5928.0
2021-03-30 14:40:00,314.86,315.66,314.56,315.43,7086.0,300.4671,301.2305,300.1808,301.0111,7086.0
2021-03-30 14:50:00,315.55,316.82,315.34,316.5,11983.0,301.1256,302.3375,300.9252,302.0321,11983.0
2021-03-30 15:00:00,316.45,317.42,316.2,317.41,14945.0,301.9844,302.9101,301.7459,302.9005,14945.0
2021-03-30 15:10:00,317.38,317.75,317.04,317.52,12710.0,302.8719,303.225,302.5475,303.0055,12710.0
2021-03-30 15:20:00,317.72,318.0,317.45,317.78,11165.0,303.1964,303.4636,302.9387,303.2536,11165.0
2021-03-30 15:30:00,317.9,318.51,317.39,317.62,13829.0,303.3681,303.9503,302.8815,303.1009,13829.0
2021-03-30 15:40:00,317.48,318.16,317.15,317.25,15023.0,302.9673,303.6163,302.6524,302.7479,15023.0
2021-03-30 15:50:00,317.1,317.5,315.43,317.5,60521.0,302.6047,302.9864,301.0111,302.9864,60521.0
2021-03-31 09:30:00,321.75,325.98,321.17,323.62,52268.0,307.0422,311.0788,306.4887,308.8267,52268.0
2021-03-31 09:40:00,323.96,326.92,323.58,326.53,28985.0,309.1511,311.9758,308.7885,311.6036,28985.0
2021-03-31 09:50:00,326.52,329.19,326.13,328.8,17854.0,311.5941,314.1421,311.2219,313.7699,17854.0
2021-03-31 10:00:00,329.13,330.15,328.67,329.96,36640.0,314.0848,315.0582,313.6458,314.8769,36640.0
2021-03-31 10:10:00,330.13,330.26,327.02,328.6,20058.0,315.0391,315.1631,312.0712,313.579,20058.0
2021-03-31 10:20:00,328.73,329.46,327.0,327.92,17412.0,313.7031,314.3997,312.0522,312.9301,17412.0
2021-03-31 10:30:00,327.92,328.66,327.4,327.43,14442.0,312.9301,313.6363,312.4339,312.4625,14442.0
2021-03-31 10:40:00,327.24,328.26,326.88,326.88,19272.0,312.2812,313.2546,311.9376,311.9376,19272.0
2021-03-31 10:50:00,326.92,328.32,326.86,327.61,29008.0,311.9758,313.3118,311.9186,312.6343,29008.0
2021-03-31 11:00:00,327.6,328.6,327.2,327.7,29317.0,312.6247,313.579,312.243,312.7202,29317.0
2021-03-31 11:10:00,327.57,328.31,327.57,327.88,16604.0,312.5961,313.3023,312.5961,312.8919,16604.0
2021-03-31 11:20:00,327.88,327.88,326.6,326.77,13259.0,312.8919,312.8919,311.6704,311.8327,13259.0
2021-03-31 11:30:00,326.83,327.12,325.85,326.77,7535.0,311.8899,312.1667,310.9547,311.8327,7535.0
2021-03-31 11:40:00,326.73,326.73,325.76,326.18,8729.0,311.7945,311.7945,310.8688,311.2696,8729.0
2021-03-31 11:50:00,326.29,327.56,326.29,327.56,6168.0,311.3746,312.5866,311.3746,312.5866,6168.0
2021-03-31 12:00:00,327.28,328.49,327.08,327.75,9521.0,312.3194,313.4741,312.1285,312.7679,9521.0
2021-03-31 12:10:00,327.98,328.79,327.32,327.82,12248.0,312.9874,313.7603,312.3575,312.8347,12248.0
2021-03-31 12:20:00,328.0,329.26,328.0,328.64,14428.0,313.0065,314.2089,313.0065,313.6172,14428.0
2021-03-31 12:30:00,328.63,328.95,328.33,328.5,10085.0,313.6077,313.913,313.3214,313.4836,10085.0
2021-03-31 12:40:00,328.76,329.35,328.31,328.76,18775.0,313.7317,314.2947,313.3023,313.7317,18775.0
2021-03-31 12:50:00,328.71,329.31,328.55,329.16,5564.0,313.684,314.2566,313.5313,314.1134,5564.0
2021-03-31 13:00:00,329.49,329.64,328.9,329.47,5903.0,314.4283,314.5715,313.8653,314.4093,5903.0
2021-03-31 13:10:00,329.55,330.86,329.35,330.8,12860.0,314.4856,315.7357,314.2947,315.6785,12860.0
2021-03-31 13:20:00,330.63,331.71,330.56,330.8,24913.0,315.5162,316.5469,315.4494,315.6785,24913.0
2021-03-31 13:30:00,331.15,332.0,331.03,331.5,13854.0,316.0125,316.8236,315.8979,316.3465,13854.0
2021-03-31 13:40:00,331.55,331.59,330.59,330.99,11277.0,316.3942,316.4323,315.4781,315.8598,11277.0
2021-03-31 13:50:00,330.9,331.81,330.72,330.89,17721.0,315.7739,316.6423,315.6021,315.7643,17721.0
2021-03-31 14:00:00,330.99,330.99,329.55,329.61,8179.0,315.8598,315.8598,314.4856,314.5429,8179.0
2021-03-31 14:10:00,330.04,330.71,329.27,330.55,8999.0,314.9532,315.5926,314.2184,315.4399,8999.0
2021-03-31 14:20:00,330.71,331.22,330.42,330.8,34162.0,315.5926,316.0793,315.3158,315.6785,34162.0
2021-03-31 14:30:00,330.93,331.99,330.6,331.77,10065.0,315.8025,316.8141,315.4876,316.6041,10065.0
2021-03-31 14:40:00,331.64,331.93,330.88,331.69,10552.0,316.4801,316.7568,315.7548,316.5278,10552.0
2021-03-31 14:50:00,331.58,332.87,331.58,331.93,11312.0,316.4228,317.6538,316.4228,316.7568,11312.0
2021-03-31 15:00:00,331.92,332.06,331.27,331.98,15459.0,316.7473,316.8809,316.127,316.8045,15459.0
2021-03-31 15:10:00,332.22,333.1,331.99,332.75,44838.0,317.0335,317.8733,316.8141,317.5393,44838.0
2021-03-31 15:20:00,332.83,333.3,331.91,331.95,50259.0,317.6157,318.0642,316.7377,316.7759,50259.0
2021-03-31 15:30:00,331.89,333.21,330.98,331.67,39854.0,316.7186,317.9783,315.8502,316.5087,39854.0
2021-03-31 15:40:00,331.54,331.84,331.09,331.75,17473.0,316.3846,316.6709,315.9552,316.585,17473.0
2021-03-31 15:50:00,331.86,332.34,329.85,330.4,118106.0,316.69,317.1481,314.7719,315.2967,118106.0
2021-04-01 09:30:00,337.0,343.83,337.0,343.82,110709.0,321.595,328.1128,321.595,328.1033,110709.0
2021-04-01 09:40:00,343.96,345.49,342.08,345.19,33226.0,328.2369,329.6969,326.4428,329.4107,33226.0
2021-04-01 09:50:00,345.32,346.09,344.21,344.32,24373.0,329.5347,330.2695,328.4755,328.5804,24373.0
2021-04-01 10:00:00,344.03,346.32,343.15,345.41,34489.0,328.3037,330.489,327.4639,329.6206,34489.0
2021-04-01 10:10:00,345.5,346.93,345.06,346.83,31547.0,329.7065,331.0711,329.2866,330.9757,31547.0
2021-04-01 10:20:00,346.63,346.89,345.04,346.0,48012.0,330.7848,331.033,329.2675,330.1836,48012.0
2021-04-01 10:30:00,346.23,346.46,345.13,345.5,33378.0,330.4031,330.6226,329.3534,329.7065,33378.0
2021-04-01 10:40:00,345.44,347.45,345.44,345.75,38528.0,329.6492,331.5674,329.6492,329.9451,38528.0
2021-04-01 10:50:00,345.82,346.09,344.33,344.82,43871.0,330.0119,330.2695,328.59,329.0576,43871.0
2021-04-01 11:00:00,345.12,345.91,342.81,342.96,26796.0,329.3439,330.0977,327.1395,327.2826,26796.0
2021-04-01 11:10:00,342.78,343.02,341.64,341.84,22330.0,327.1108,327.3399,326.0229,326.2138,22330.0
2021-04-01 11:20:00,341.84,343.24,341.83,342.67,11709.0,326.2138,327.5498,326.2043,327.0059,11709.0
2021-04-01 11:30:00,342.82,342.85,339.6,340.63,19287.0,327.149,327.1776,324.0762,325.0591,19287.0
2021-04-01 11:40:00,340.66,341.45,340.24,341.02,42477.0,325.0877,325.8416,324.6869,325.4313,42477.0
2021-04-01 11:50:00,341.47,341.93,339.28,339.32,43078.0,325.8607,326.2997,323.7708,323.809,43078.0
2021-04-01 12:00:00,339.52,342.06,339.32,341.73,20524.0,323.9998,326.4237,323.809,326.1088,20524.0
2021-04-01 12:10:00,341.7,341.71,340.36,341.71,12019.0,326.0802,326.0897,324.8015,326.0897,12019.0
2021-04-01 12:20:00,341.73,342.32,341.35,342.32,8986.0,326.1088,326.6719,325.7462,326.6719,8986.0
2021-04-01 12:30:00,342.49,342.6,341.42,341.44,8947.0,326.8341,326.9391,325.813,325.8321,8947.0
2021-04-01 12:40:00,341.29,341.99,341.05,341.08,4554.0,325.6889,326.3569,325.4599,325.4885,4554.0
2021-04-01 12:50:00,341.19,342.07,340.63,341.94,5587.0,325.5935,326.4333,325.0591,326.3092,5587.0
2021-04-01 13:00:00,342.14,342.15,341.38,341.77,9349.0,326.5001,326.5096,325.7748,326.147,9349.0
2021-04-01 13:10:00,341.78,341.98,340.36,341.04,33522.0,326.1565,326.3474,324.8015,325.4504,33522.0
2021-04-01 13:20:00,341.14,341.54,340.63,340.68,4374.0,325.5458,325.9275,325.0591,325.1068,4374.0
2021-04-01 13:30:00,340.58,343.39,340.49,343.39,11270.0,325.0114,327.6929,324.9255,327.6929,11270.0
2021-04-01 13:40:00,343.12,343.31,342.22,342.64,11557.0,327.4353,327.6166,326.5764,326.9772,11557.0
2021-04-01 13:50:00,342.95,343.83,342.95,343.45,36958.0,327.2731,328.1128,327.2731,327.7502,36958.0
2021-04-01 14:00:00,343.5,344.64,343.14,343.75,21678.0,327.7979,328.8858,327.4544,328.0365,21678.0
2021-04-01 14:10:00,343.54,344.87,343.54,344.47,12647.0,327.8361,329.1053,327.8361,328.7236,12647.0
2021-04-01 14:20:00,344.37,345.19,344.37,344.75,14632.0,328.6281,329.4107,328.6281,328.9908,14632.0
2021-04-01 14:30:00,344.75,346.5,344.74,345.23,22873.0,328.9908,330.6608,328.9812,329.4488,22873.0
2021-04-01 14:40:00,344.97,346.44,344.97,346.35,11475.0,329.2007,330.6035,329.2007,330.5176,11475.0
2021-04-01 14:50:00,346.32,346.82,346.2,346.56,18016.0,330.489,330.9662,330.3745,330.718,18016.0
2021-04-01 15:00:00,346.46,346.63,345.76,346.63,8402.0,330.6226,330.7848,329.9546,330.7848,8402.0
2021-04-01 15:10:00,346.83,347.01,346.45,346.8,28337.0,330.9757,331.1475,330.6131,330.9471,28337.0
2021-04-01 15:20:00,346.72,347.12,346.3,346.42,24159.0,330.8707,331.2524,330.4699,330.5844,24159.0
2021-04-01 15:30:00,346.5,347.2,346.05,347.01,20404.0,330.6608,331.3288,330.2313,331.1475,20404.0
2021-04-01 15:40:00,347.1,347.17,345.61,346.49,31579.0,331.2334,331.3002,329.8115,330.6512,31579.0
2021-04-01 15:50:00,346.53,347.79,345.94,347.54,147036.0,330.6894,331.8918,330.1264,331.6532,147036.0
2021-04-05 09:30:00,350.0,351.96,347.31,348.68,90360.0,334.0008,335.8712,331.4338,332.7411,90360.0
2021-04-05 09:40:00,349.0,349.98,346.07,348.38,19990.0,333.0465,333.9817,330.2504,332.4548,19990.0
2021-04-05 09:50:00,348.01,351.78,347.55,351.78,35581.0,332.1018,335.6994,331.6628,335.6994,35581.0
2021-04-05 10:00:00,351.13,353.88,351.13,353.88,32747.0,335.0791,337.7034,335.0791,337.7034,32747.0
2021-04-05 10:10:00,353.35,355.53,353.15,355.23,50838.0,337.1977,339.278,337.0068,338.9917,50838.0
2021-04-05 10:20:00,355.43,357.62,355.01,356.77,25304.0,339.1826,341.2725,338.7818,340.4613,25304.0
2021-04-05 10:30:00,356.79,357.17,354.83,355.23,26568.0,340.4804,340.843,338.61,338.9917,26568.0
2021-04-05 10:40:00,355.22,355.93,353.51,353.59,13525.0,338.9822,339.6597,337.3503,337.4267,13525.0
2021-04-05 10:50:00,353.52,354.5,352.05,353.41,27996.0,337.3599,338.2951,335.9571,337.2549,27996.0
2021-04-05 11:00:00,353.55,355.72,352.74,354.41,29110.0,337.3885,339.4593,336.6155,338.2092,29110.0
2021-04-05 11:10:00,354.81,356.99,354.81,355.98,20214.0,338.5909,340.6713,338.5909,339.7074,20214.0
2021-04-05 11:20:00,356.22,357.05,355.67,356.5,15414.0,339.9365,340.7285,339.4116,340.2037,15414.0
2021-04-05 11:30:00,356.36,357.0,355.91,355.91,12820.0,340.0701,340.6808,339.6406,339.6406,12820.0
2021-04-05 11:40:00,356.01,357.37,356.01,356.94,9039.0,339.7361,341.0339,339.7361,340.6235,9039.0
2021-04-05 11:50:00,356.77,357.84,356.11,357.0,21977.0,340.4613,341.4824,339.8315,340.6808,21977.0
2021-04-05 12:00:00,356.92,358.08,356.44,358.0,21615.0,340.6045,341.7114,340.1464,341.6351,21615.0
2021-04-05 12:10:00,357.93,358.09,356.98,357.6,13839.0,341.5683,341.721,340.6617,341.2534,13839.0
2021-04-05 12:20:00,357.59,358.93,357.59,358.82,17427.0,341.2438,342.5226,341.2438,342.4176,17427.0
2021-04-05 12:30:00,359.0,359.69,357.45,357.45,11617.0,342.5894,343.2478,341.1102,341.1102,11617.0
2021-04-05 12:40:00,357.77,358.32,357.0,358.32,9599.0,341.4156,341.9405,340.6808,341.9405,9599.0
2021-04-05 12:50:00,357.99,357.99,356.59,357.13,13227.0,341.6255,341.6255,340.2895,340.8049,13227.0
2021-04-05 13:00:00,356.87,356.95,355.62,356.24,19119.0,340.5567,340.6331,339.3639,339.9555,19119.0
2021-04-05 13:10:00,356.49,358.28,356.13,357.96,11257.0,340.1941,341.9023,339.8506,341.5969,11257.0
2021-04-05 13:20:00,357.82,357.97,356.96,357.05,10309.0,341.4633,341.6065,340.6426,340.7285,10309.0
2021-04-05 13:30:00,357.32,358.26,357.02,357.59,9678.0,340.9862,341.8832,340.6999,341.2438,9678.0
2021-04-05 13:40:00,357.39,358.32,357.06,357.87,7631.0,341.053,341.9405,340.7381,341.511,7631.0
2021-04-05 13:50:00,358.15,358.34,357.02,357.03,10780.0,341.7782,341.9595,340.6999,340.7094,10780.0
2021-04-05 14:00:00,357.15,358.13,357.04,358.13,10695.0,340.8239,341.7591,340.719,341.7591,10695.0
2021-04-05 14:10:00,358.13,358.26,357.4,357.82,11386.0,341.7591,341.8832,341.0625,341.4633,11386.0
2021-04-05 14:20:00,357.51,357.84,357.01,357.2,11501.0,341.1675,341.4824,340.6903,340.8717,11501.0
2021-04-05 14:30:00,357.34,357.39,356.21,356.51,19818.0,341.0053,341.053,339.9269,340.2132,19818.0
2021-04-05 14:40:00,356.62,357.37,356.37,356.79,18496.0,340.3182,341.0339,340.0796,340.4804,18496.0
2021-04-05 14:50:00,356.62,358.1,356.54,357.61,10721.0,340.3182,341.7305,340.2418,341.2629,10721.0
2021-04-05 15:00:00,357.58,357.75,356.25,356.25,17882.0,341.2343,341.3965,339.9651,339.9651,17882.0
2021-04-05 15:10:00,356.4,356.67,355.6,356.4,14424.0,340.1082,340.3659,339.3448,340.1082,14424.0
2021-04-05 15:20:00,356.45,356.9,355.22,355.44,28547.0,340.1559,340.5854,338.9822,339.1921,28547.0
2021-04-05 15:30:00,355.39,356.29,354.62,356.16,28045.0,339.1444,340.0033,338.4096,339.8792,28045.0
2021-04-05 15:40:00,356.17,356.17,354.87,355.2,29183.0,339.8887,339.8887,338.6482,338.9631,29183.0
2021-04-05 15:50:00,355.09,355.42,354.19,355.11,89635.0,338.8581,339.173,337.9993,338.8772,89635.0
2021-04-06 09:30:00,352.82,353.56,350.65,352.55,76695.0,336.6919,337.3981,334.6211,336.4342,76695.0
2021-04-06 09:40:00,352.55,353.52,350.59,352.78,60375.0,336.4342,337.3599,334.5638,336.6537,60375.0
2021-04-06 09:50:00,352.46,353.8,352.05,353.16,37302.0,336.3483,337.6271,335.9571,337.0163,37302.0
2021-04-06 10:00:00,353.16,353.47,350.76,351.5,11715.0,337.0163,337.3122,334.726,335.4322,11715.0
2021-04-06 10:10:00,351.21,351.76,350.5,350.51,10708.0,335.1555,335.6803,334.4779,334.4875,10708.0
2021-04-06 10:20:00,350.52,351.4,349.59,350.52,15175.0,334.497,335.3368,333.6095,334.497,15175.0
2021-04-06 10:30:00,350.42,352.03,350.29,352.03,8337.0,334.4016,335.938,334.2775,335.938,8337.0
2021-04-06 10:40:00,351.84,352.09,351.1,352.02,6671.0,335.7567,335.9952,335.0505,335.9284,6671.0
2021-04-06 10:50:00,351.84,353.0,351.34,351.34,13816.0,335.7567,336.8637,335.2795,335.2795,13816.0
2021-04-06 11:00:00,351.21,351.43,350.24,350.53,11775.0,335.1555,335.3654,334.2298,334.5066,11775.0
2021-04-06 11:10:00,350.59,351.52,350.59,351.31,16225.0,334.5638,335.4513,334.5638,335.2509,16225.0
2021-04-06 11:20:00,351.55,351.99,351.2,351.8,11231.0,335.4799,335.8998,335.1459,335.7185,11231.0
2021-04-06 11:30:00,351.57,352.48,351.18,352.22,11730.0,335.499,336.3674,335.1268,336.1193,11730.0
2021-04-06 11:40:00,352.18,352.34,351.47,351.55,7009.0,336.0811,336.2338,335.4036,335.4799,7009.0
2021-04-06 11:50:00,351.34,351.79,351.0,351.11,10522.0,335.2795,335.709,334.9551,335.06,10522.0
2021-04-06 12:00:00,351.28,351.52,350.3,350.55,11070.0,335.2223,335.4513,334.2871,334.5256,11070.0
2021-04-06 12:10:00,350.5,350.66,349.64,350.04,13015.0,334.4779,334.6306,333.6572,334.039,13015.0
2021-04-06 12:20:00,350.04,350.45,349.91,350.23,25862.0,334.039,334.4302,333.9149,334.2203,25862.0
2021-04-06 12:30:00,350.04,350.46,349.91,350.17,15260.0,334.039,334.4398,333.9149,334.163,15260.0
2021-04-06 12:40:00,350.11,350.51,349.37,349.53,10645.0,334.1058,334.4875,333.3996,333.5523,10645.0
2021-04-06 12:50:00,349.38,350.51,349.0,349.89,12137.0,333.4091,334.4875,333.0465,333.8958,12137.0
2021-04-06 13:00:00,349.63,349.67,342.43,342.84,54787.0,333.6477,333.6859,326.7768,327.1681,54787.0
2021-04-06 13:10:00,342.88,345.39,342.83,344.09,29144.0,327.2063,329.6015,327.1585,328.3609,29144.0
2021-04-06 13:20:00,343.84,344.22,341.14,341.57,34499.0,328.1224,328.485,325.5458,325.9561,34499.0
2021-04-06 13:30:00,341.24,344.66,340.56,344.66,20605.0,325.6412,328.9049,324.9923,328.9049,20605.0
2021-04-06 13:40:00,344.26,345.62,344.25,344.7,32622.0,328.5232,329.821,328.5136,328.9431,32622.0
2021-04-06 13:50:00,344.72,346.3,344.59,346.08,37197.0,328.9621,330.4699,328.8381,330.26,37197.0
2021-04-06 14:00:00,346.32,347.56,346.2,346.99,30057.0,330.489,331.6723,330.3745,331.1284,30057.0
2021-04-06 14:10:00,347.04,348.17,346.79,347.91,12595.0,331.1761,332.2544,330.9375,332.0063,12595.0
2021-04-06 14:20:00,347.76,348.39,346.73,346.88,30205.0,331.8632,332.4644,330.8803,331.0234,30205.0
2021-04-06 14:30:00,346.94,347.25,345.63,346.13,19384.0,331.0807,331.3765,329.8305,330.3077,19384.0
2021-04-06 14:40:00,346.13,347.19,346.0,346.9,24144.0,330.3077,331.3192,330.1836,331.0425,24144.0
2021-04-06 14:50:00,346.64,347.21,345.9,346.84,19093.0,330.7944,331.3383,330.0882,330.9852,19093.0
2021-04-06 15:00:00,346.65,347.81,346.59,347.34,19252.0,330.8039,331.9109,330.7467,331.4624,19252.0
2021-04-06 15:10:00,347.1,347.71,346.84,347.48,18425.0,331.2334,331.8155,330.9852,331.596,18425.0
2021-04-06 15:20:00,347.48,348.18,347.26,347.7,23035.0,331.596,332.264,331.386,331.8059,23035.0
2021-04-06 15:30:00,347.95,349.0,347.45,347.6,27808.0,332.0445,333.0465,331.5674,331.7105,27808.0
2021-04-06 15:40:00,347.55,347.84,346.63,346.63,33978.0,331.6628,331.9395,330.7848,330.7848,33978.0
2021-04-06 15:50:00,346.33,347.0,345.87,346.92,98903.0,330.4985,331.1379,330.0596,331.0616,98903.0
2021-04-07 09:30:00,347.71,348.63,345.52,348.63,43798.0,331.8155,332.6934,329.7256,332.6934,43798.0
2021-04-07 09:40:00,348.33,351.53,348.09,351.03,17544.0,332.4071,335.4608,332.1781,334.9837,17544.0
2021-04-07 09:50:00,351.11,352.7,350.65,350.74,27517.0,335.06,336.5774,334.6211,334.707,27517.0
2021-04-07 10:00:00,350.17,351.0,348.73,349.08,21089.0,334.163,334.9551,332.7888,333.1228,21089.0
2021-04-07 10:10:00,348.92,349.0,347.78,348.92,8386.0,332.9702,333.0465,331.8823,332.9702,8386.0
2021-04-07 10:20:00,348.48,348.48,346.66,347.32,25975.0,332.5503,332.5503,330.8135,331.4433,25975.0
2021-04-07 10:30:00,347.37,348.55,346.94,347.93,20605.0,331.491,332.6171,331.0807,332.0254,20605.0
2021-04-07 10:40:00,347.55,347.55,346.64,347.08,8511.0,331.6628,331.6628,330.7944,331.2143,8511.0
2021-04-07 10:50:00,346.98,346.99,345.82,346.22,16995.0,331.1188,331.1284,330.0119,330.3936,16995.0
2021-04-07 11:00:00,346.27,347.26,346.22,346.22,6935.0,330.4413,331.386,330.3936,330.3936,6935.0
2021-04-07 11:10:00,346.49,348.0,346.49,347.18,5333.0,330.6512,332.0922,330.6512,331.3097,5333.0
2021-04-07 11:20:00,347.11,347.11,346.22,346.55,4863.0,331.2429,331.2429,330.3936,330.7085,4863.0
2021-04-07 11:30:00,346.14,346.21,343.68,343.83,14221.0,330.3172,330.384,327.9697,328.1128,14221.0
2021-04-07 11:40:00,343.93,345.23,343.77,345.21,10490.0,328.2083,329.4488,328.0556,329.4297,10490.0
2021-04-07 11:50:00,345.56,345.56,344.14,344.72,5295.0,329.7637,329.7637,328.4087,328.9621,5295.0
2021-04-07 12:00:00,344.75,345.32,344.34,345.2,21566.0,328.9908,329.5347,328.5995,329.4202,21566.0
2021-04-07 12:10:00,345.0,345.57,343.87,344.19,14778.0,329.2293,329.7733,328.151,328.4564,14778.0
2021-04-07 12:20:00,344.11,345.25,344.08,344.5,6486.0,328.38,329.4679,328.3514,328.7522,6486.0
2021-04-07 12:30:00,344.5,347.0,344.49,346.67,10410.0,328.7522,331.1379,328.7427,330.823,10410.0
2021-04-07 12:40:00,346.52,347.0,346.47,346.93,4070.0,330.6799,331.1379,330.6321,331.0711,4070.0
2021-04-07 12:50:00,346.84,347.3,346.54,346.7,4100.0,330.9852,331.4242,330.699,330.8516,4100.0
2021-04-07 13:00:00,346.63,346.99,346.15,346.25,2810.0,330.7848,331.1284,330.3268,330.4222,2810.0
2021-04-07 13:10:00,346.57,346.67,346.07,346.25,3076.0,330.7276,330.823,330.2504,330.4222,3076.0
2021-04-07 13:20:00,346.14,346.48,345.94,346.03,2472.0,330.3172,330.6417,330.1264,330.2123,2472.0
2021-04-07 13:30:00,346.01,347.87,346.0,347.83,3408.0,330.1932,331.9682,330.1836,331.93,3408.0
2021-04-07 13:40:00,347.84,347.92,347.46,347.61,5808.0,331.9395,332.0159,331.5769,331.72,5808.0
2021-04-07 13:50:00,347.74,348.66,347.73,348.34,8256.0,331.8441,332.722,331.8346,332.4167,8256.0
2021-04-07 14:00:00,348.21,349.45,348.13,349.0,3470.0,332.2926,333.4759,332.2163,333.0465,3470.0
2021-04-07 14:10:00,349.3,350.2,349.15,349.55,5632.0,333.3328,334.1916,333.1896,333.5714,5632.0
2021-04-07 14:20:00,349.49,349.58,348.82,349.0,6800.0,333.5141,333.6,332.8747,333.0465,6800.0
2021-04-07 14:30:00,349.14,349.37,348.55,349.05,3588.0,333.1801,333.3996,332.6171,333.0942,3588.0
2021-04-07 14:40:00,348.96,349.44,348.95,349.26,3831.0,333.0083,333.4664,332.9988,333.2946,3831.0
2021-04-07 14:50:00,349.12,349.79,348.97,349.01,7485.0,333.161,333.8004,333.0179,333.056,7485.0
2021-04-07 15:00:00,349.15,349.72,348.86,349.25,13004.0,333.1896,333.7336,332.9129,333.2851,13004.0
2021-04-07 15:10:00,349.37,349.43,347.84,348.16,10921.0,333.3996,333.4568,331.9395,332.2449,10921.0
2021-04-07 15:20:00,348.1,348.67,347.7,348.1,26800.0,332.1876,332.7316,331.8059,332.1876,26800.0
2021-04-07 15:30:00,348.08,348.5,346.54,347.78,17380.0,332.1686,332.5694,330.699,331.8823,17380.0
2021-04-07 15:40:00,347.78,348.47,347.65,348.47,9453.0,331.8823,332.5407,331.7582,332.5407,9453.0
2021-04-07 15:50:00,348.3,348.43,347.31,347.86,43403.0,332.3785,332.5026,331.4338,331.9586,43403.0
2021-04-08 09:30:00,354.0,354.09,350.19,350.54,26590.0,337.8179,337.9038,334.1821,334.5161,26590.0
2021-04-08 09:40:00,350.51,352.27,348.42,349.63,42043.0,334.4875,336.167,332.493,333.6477,42043.0
2021-04-08 09:50:00,349.57,351.4,349.31,350.75,34843.0,333.5904,335.3368,333.3423,334.7165,34843.0
2021-04-08 10:00:00,350.81,351.29,349.53,350.59,29527.0,334.7738,335.2318,333.5523,334.5638,29527.0
2021-04-08 10:10:00,349.88,350.91,349.16,350.28,6199.0,333.8863,334.8692,333.1992,334.268,6199.0
2021-04-08 10:20:00,350.73,351.69,349.7,350.38,45089.0,334.6974,335.6135,333.7145,334.3634,45089.0
2021-04-08 10:30:00,350.22,351.12,350.22,350.64,25850.0,334.2107,335.0696,334.2107,334.6115,25850.0
2021-04-08 10:40:00,351.0,351.95,350.68,351.14,10516.0,334.9551,335.8616,334.6497,335.0887,10516.0
2021-04-08 10:50:00,350.8,351.8,350.16,351.72,6334.0,334.7642,335.7185,334.1535,335.6422,6334.0
2021-04-08 11:00:00,351.88,352.39,351.28,351.32,13677.0,335.7948,336.2815,335.2223,335.2604,13677.0
2021-04-08 11:10:00,351.32,351.58,350.02,350.64,17457.0,335.2604,335.5086,334.0199,334.6115,17457.0
2021-04-08 11:20:00,350.63,351.43,350.39,351.14,19513.0,334.602,335.3654,334.373,335.0887,19513.0
2021-04-08 11:30:00,351.13,351.34,349.84,350.56,10729.0,335.0791,335.2795,333.8481,334.5352,10729.0
2021-04-08 11:40:00,350.74,351.34,350.26,351.31,3573.0,334.707,335.2795,334.2489,335.2509,3573.0
2021-04-08 11:50:00,351.38,351.66,350.79,350.91,5010.0,335.3177,335.5849,334.7547,334.8692,5010.0
2021-04-08 12:00:00,350.68,350.71,350.12,350.71,2174.0,334.6497,334.6783,334.1153,334.6783,2174.0
2021-04-08 12:10:00,350.71,351.53,350.33,351.51,4745.0,334.6783,335.4608,334.3157,335.4418,4745.0
2021-04-08 12:20:00,351.05,351.26,350.86,351.0,3065.0,335.0028,335.2032,334.8215,334.9551,3065.0
2021-04-08 12:30:00,351.2,351.68,351.2,351.68,2040.0,335.1459,335.604,335.1459,335.604,2040.0
2021-04-08 12:40:00,351.65,352.56,351.49,351.84,3469.0,335.5754,336.4438,335.4227,335.7567,3469.0
2021-04-08 12:50:00,351.98,353.06,351.92,352.85,3333.0,335.8903,336.9209,335.833,336.7205,3333.0
2021-04-08 13:00:00,352.9,353.24,352.74,352.92,3044.0,336.7682,337.0927,336.6155,336.7873,3044.0
2021-04-08 13:10:00,352.89,352.98,352.28,352.38,5179.0,336.7587,336.8446,336.1766,336.272,5179.0
2021-04-08 13:20:00,352.07,352.72,352.04,352.72,4706.0,335.9762,336.5964,335.9475,336.5964,4706.0
2021-04-08 13:30:00,352.97,353.33,352.75,353.16,3205.0,336.835,337.1786,336.6251,337.0163,3205.0
2021-04-08 13:40:00,353.43,353.43,352.64,352.7,3112.0,337.274,337.274,336.5201,336.5774,3112.0
2021-04-08 13:50:00,352.72,352.95,351.79,351.92,7872.0,336.5964,336.8159,335.709,335.833,7872.0
2021-04-08 14:00:00,351.93,352.62,351.92,352.46,6840.0,335.8426,336.501,335.833,336.3483,6840.0
2021-04-08 14:10:00,352.55,352.62,351.94,352.26,7928.0,336.4342,336.501,335.8521,336.1575,7928.0
2021-04-08 14:20:00,352.17,352.33,351.84,352.03,9128.0,336.0716,336.2243,335.7567,335.938,9128.0
2021-04-08 14:30:00,351.99,352.15,351.12,351.19,13978.0,335.8998,336.0525,335.0696,335.1364,13978.0
2021-04-08 14:40:00,351.27,352.02,351.27,351.82,4355.0,335.2127,335.9284,335.2127,335.7376,4355.0
2021-04-08 14:50:00,351.88,352.09,351.52,351.78,3974.0,335.7948,335.9952,335.4513,335.6994,3974.0
2021-04-08 15:00:00,351.6,352.82,351.48,352.58,10591.0,335.5276,336.6919,335.4131,336.4628,10591.0
2021-04-08 15:10:00,352.58,352.93,352.32,352.93,6122.0,336.4628,336.7969,336.2147,336.7969,6122.0
2021-04-08 15:20:00,352.84,353.11,352.51,352.94,8000.0,336.711,336.9686,336.396,336.8064,8000.0
2021-04-08 15:30:00,352.98,352.98,352.3,352.9,11705.0,336.8446,336.8446,336.1956,336.7682,11705.0
2021-04-08 15:40:00,352.95,353.43,352.93,352.95,10015.0,336.8159,337.274,336.7969,336.8159,10015.0
2021-04-08 15:50:00,352.88,354.27,352.39,354.14,59444.0,336.7491,338.0756,336.2815,337.9515,59444.0
2021-04-09 09:30:00,351.92,351.92,348.32,349.1,35411.0,335.833,335.833,332.3976,333.1419,35411.0
2021-04-09 09:40:00,348.94,350.72,348.23,350.17,33782.0,332.9892,334.6879,332.3117,334.163,33782.0
2021-04-09 09:50:00,350.14,351.32,349.62,351.32,6870.0,334.1344,335.2604,333.6382,335.2604,6870.0
2021-04-09 10:00:00,350.69,352.1,350.69,351.54,6446.0,334.6592,336.0048,334.6592,335.4704,6446.0
2021-04-09 10:10:00,351.54,353.0,350.61,352.53,7411.0,335.4704,336.8637,334.5829,336.4151,7411.0
2021-04-09 10:20:00,352.53,352.95,351.05,352.02,8449.0,336.4151,336.8159,335.0028,335.9284,8449.0
2021-04-09 10:30:00,351.98,353.41,351.98,352.61,6846.0,335.8903,337.2549,335.8903,336.4915,6846.0
2021-04-09 10:40:00,352.65,353.69,352.32,353.16,6156.0,336.5296,337.5221,336.2147,337.0163,6156.0
2021-04-09 10:50:00,353.0,353.61,352.39,352.48,6483.0,336.8637,337.4458,336.2815,336.3674,6483.0
2021-04-09 11:00:00,352.48,353.05,352.14,352.35,16789.0,336.3674,336.9114,336.043,336.2434,16789.0
2021-04-09 11:10:00,352.31,353.6,352.25,353.33,12530.0,336.2052,337.4362,336.1479,337.1786,12530.0
2021-04-09 11:20:00,353.07,353.32,352.44,353.21,14804.0,336.9305,337.169,336.3292,337.0641,14804.0
2021-04-09 11:30:00,353.14,353.68,353.14,353.49,3178.0,336.9973,337.5126,336.9973,337.3313,3178.0
2021-04-09 11:40:00,353.71,354.47,353.67,354.18,5172.0,337.5412,338.2665,337.503,337.9897,5172.0
2021-04-09 11:50:00,354.0,354.86,354.0,354.55,3667.0,337.8179,338.6386,337.8179,338.3428,3667.0
2021-04-09 12:00:00,354.42,354.88,354.38,354.54,3262.0,338.2187,338.6577,338.1806,338.3333,3262.0
2021-04-09 12:10:00,354.44,354.45,353.98,354.27,3722.0,338.2378,338.2474,337.7989,338.0756,3722.0
2021-04-09 12:20:00,354.49,355.08,354.49,354.63,8482.0,338.2855,338.8486,338.2855,338.4191,8482.0
2021-04-09 12:30:00,354.63,354.67,354.41,354.41,1512.0,338.4191,338.4573,338.2092,338.2092,1512.0
2021-04-09 12:40:00,354.44,354.44,353.99,353.99,4622.0,338.2378,338.2378,337.8084,337.8084,4622.0
2021-04-09 12:50:00,354.05,354.83,354.05,354.63,2500.0,337.8657,338.61,337.8657,338.4191,2500.0
2021-04-09 13:00:00,354.65,354.67,354.08,354.6,5700.0,338.4382,338.4573,337.8943,338.3905,5700.0
2021-04-09 13:10:00,354.45,354.76,354.32,354.69,4041.0,338.2474,338.5432,338.1233,338.4764,4041.0
2021-04-09 13:20:00,354.44,354.79,354.3,354.5,1116.0,338.2378,338.5718,338.1042,338.2951,1116.0
2021-04-09 13:30:00,354.62,355.06,354.41,354.94,6414.0,338.4096,338.8295,338.2092,338.715,6414.0
2021-04-09 13:40:00,354.92,354.92,354.37,354.67,5356.0,338.6959,338.6959,338.171,338.4573,5356.0
2021-04-09 13:50:00,354.43,354.98,354.09,354.23,7192.0,338.2283,338.7531,337.9038,338.0374,7192.0
2021-04-09 14:00:00,354.2,354.73,354.06,354.11,5293.0,338.0088,338.5146,337.8752,337.9229,5293.0
2021-04-09 14:10:00,354.07,354.07,353.44,353.69,3676.0,337.8847,337.8847,337.2835,337.5221,3676.0
2021-04-09 14:20:00,353.78,353.78,352.87,353.01,8856.0,337.608,337.608,336.7396,336.8732,8856.0
2021-04-09 14:30:00,352.6,352.86,352.05,352.17,11523.0,336.4819,336.73,335.9571,336.0716,11523.0
2021-04-09 14:40:00,352.09,352.53,351.99,352.38,12578.0,335.9952,336.4151,335.8998,336.272,12578.0
2021-04-09 14:50:00,352.38,352.54,350.92,351.57,8141.0,336.272,336.4247,334.8787,335.499,8141.0
2021-04-09 15:00:00,351.43,351.43,350.07,350.12,13641.0,335.3654,335.3654,334.0676,334.1153,13641.0
2021-04-09 15:10:00,350.0,350.17,349.44,349.95,28373.0,334.0008,334.163,333.4664,333.9531,28373.0
2021-04-09 15:20:00,350.13,350.66,349.8,350.66,17832.0,334.1248,334.6306,333.8099,334.6306,17832.0
2021-04-09 15:30:00,350.7,350.78,349.82,349.82,32885.0,334.6688,334.7451,333.829,333.829,32885.0
2021-04-09 15:40:00,349.77,351.0,349.55,351.0,18887.0,333.7813,334.9551,333.5714,334.9551,18887.0
2021-04-09 15:50:00,350.88,353.23,350.56,352.85,90899.0,334.8406,337.0831,334.5352,336.7205,90899.0
2021-04-12 09:30:00,349.57,350.7,347.49,347.49,22439.0,333.5904,334.6688,331.6055,331.6055,22439.0
2021-04-12 09:40:00,347.51,348.28,346.0,346.26,10176.0,331.6246,332.3594,330.1836,330.4317,10176.0
2021-04-12 09:50:00,345.72,346.83,344.68,345.88,16651.0,329.9164,330.9757,328.924,330.0691,16651.0
2021-04-12 10:00:00,346.51,347.85,346.06,347.63,8450.0,330.6703,331.9491,330.2409,331.7391,8450.0
2021-04-12 10:10:00,347.55,348.13,347.0,347.29,11430.0,331.6628,332.2163,331.1379,331.4147,11430.0
2021-04-12 10:20:00,347.38,347.54,345.89,346.09,23622.0,331.5006,331.6532,330.0787,330.2695,23622.0
2021-04-12 10:30:00,345.87,346.07,345.0,345.34,13893.0,330.0596,330.2504,329.2293,329.5538,13893.0
2021-04-12 10:40:00,345.42,345.51,343.82,344.92,60572.0,329.6301,329.716,328.1033,329.153,60572.0
2021-04-12 10:50:00,345.01,345.7,344.46,344.74,69075.0,329.2389,329.8973,328.714,328.9812,69075.0
2021-04-12 11:00:00,344.75,344.99,344.09,344.17,19098.0,328.9908,329.2198,328.3609,328.4373,19098.0
2021-04-12 11:10:00,344.08,345.05,343.84,344.47,14816.0,328.3514,329.2771,328.1224,328.7236,14816.0
2021-04-12 11:20:00,344.54,345.03,343.81,344.34,10660.0,328.7904,329.258,328.0937,328.5995,10660.0
2021-04-12 11:30:00,344.55,344.55,343.83,344.16,5312.0,328.7999,328.7999,328.1128,328.4277,5312.0
2021-04-12 11:40:00,344.19,345.03,344.19,344.32,8218.0,328.4564,329.258,328.4564,328.5804,8218.0
2021-04-12 11:50:00,344.19,345.28,343.92,344.91,16368.0,328.4564,329.4965,328.1987,329.1435,16368.0
2021-04-12 12:00:00,344.83,345.07,344.33,344.44,12891.0,329.0671,329.2961,328.59,328.6949,12891.0
2021-04-12 12:10:00,344.5,344.97,343.5,343.89,9758.0,328.7522,329.2007,327.7979,328.1701,9758.0
2021-04-12 12:20:00,344.27,345.07,344.15,344.88,9792.0,328.5327,329.2961,328.4182,329.1148,9792.0
2021-04-12 12:30:00,344.99,345.57,344.52,344.52,13526.0,329.2198,329.7733,328.7713,328.7713,13526.0
2021-04-12 12:40:00,344.32,345.01,344.32,344.75,5069.0,328.5804,329.2389,328.5804,328.9908,5069.0
2021-04-12 12:50:00,344.94,344.99,344.58,344.62,8394.0,329.1721,329.2198,328.8285,328.8667,8394.0
2021-04-12 13:00:00,344.75,344.88,344.41,344.6,27671.0,328.9908,329.1148,328.6663,328.8476,27671.0
2021-04-12 13:10:00,344.6,345.28,344.48,344.5,20060.0,328.8476,329.4965,328.7331,328.7522,20060.0
2021-04-12 13:20:00,344.56,344.71,344.22,344.59,9800.0,328.8095,328.9526,328.485,328.8381,9800.0
2021-04-12 13:30:00,344.71,344.74,344.04,344.35,7580.0,328.9526,328.9812,328.3132,328.6091,7580.0
2021-04-12 13:40:00,344.48,344.89,343.75,344.89,10979.0,328.7331,329.1244,328.0365,329.1244,10979.0
2021-04-12 13:50:00,344.89,344.89,343.94,343.96,17360.0,329.1244,329.1244,328.2178,328.2369,17360.0
2021-04-12 14:00:00,344.03,344.91,344.03,344.17,12154.0,328.3037,329.1435,328.3037,328.4373,12154.0
2021-04-12 14:10:00,344.35,344.66,344.13,344.4,19551.0,328.6091,328.9049,328.3991,328.6568,19551.0
2021-04-12 14:20:00,344.47,344.59,343.9,343.93,27099.0,328.7236,328.8381,328.1796,328.2083,27099.0
2021-04-12 14:30:00,343.84,344.35,343.84,344.0,14017.0,328.1224,328.6091,328.1224,328.2751,14017.0
2021-04-12 14:40:00,344.0,344.13,343.41,343.77,7353.0,328.2751,328.3991,327.712,328.0556,7353.0
2021-04-12 14:50:00,343.73,344.08,343.32,344.0,9461.0,328.0174,328.3514,327.6261,328.2751,9461.0
2021-04-12 15:00:00,343.95,344.13,343.49,344.0,9326.0,328.2273,328.3991,327.7884,328.2751,9326.0
2021-04-12 15:10:00,344.0,344.25,343.76,344.0,20483.0,328.2751,328.5136,328.046,328.2751,20483.0
2021-04-12 15:20:00,344.0,344.34,343.84,344.0,22318.0,328.2751,328.5995,328.1224,328.2751,22318.0
2021-04-12 15:30:00,344.0,344.46,343.85,344.2,29195.0,328.2751,328.714,328.1319,328.4659,29195.0
2021-04-12 15:40:00,344.24,344.35,343.91,344.09,55548.0,328.5041,328.6091,328.1892,328.3609,55548.0
2021-04-12 15:50:00,344.0,345.45,343.91,345.04,122782.0,328.2751,329.6588,328.1892,329.2675,122782.0
2021-04-13 09:30:00,349.52,349.52,345.78,347.87,20878.0,333.5427,333.5427,329.9737,331.9682,20878.0
2021-04-13 09:40:00,348.31,348.31,344.75,345.01,15805.0,332.388,332.388,328.9908,329.2389,15805.0
2021-04-13 09:50:00,344.71,346.38,344.17,346.38,8092.0,328.9526,330.5463,328.4373,330.5463,8092.0
2021-04-13 10:00:00,346.41,346.65,344.91,345.19,7906.0,330.5749,330.8039,329.1435,329.4107,7906.0
2021-04-13 10:10:00,345.33,345.56,341.37,342.46,14805.0,329.5443,329.7637,325.7653,326.8055,14805.0
2021-04-13 10:20:00,342.07,343.63,341.25,343.63,12413.0,326.4333,327.922,325.6508,327.922,12413.0
2021-04-13 10:30:00,343.58,344.57,342.81,342.81,3716.0,327.8743,328.819,327.1395,327.1395,3716.0
2021-04-13 10:40:00,343.0,343.91,342.9,343.28,5441.0,327.3208,328.1892,327.2253,327.588,5441.0
2021-04-13 10:50:00,343.3,343.33,342.61,342.64,12813.0,327.6071,327.6357,326.9486,326.9772,12813.0
2021-04-13 11:00:00,342.79,343.36,342.79,343.12,5600.0,327.1204,327.6643,327.1204,327.4353,5600.0
2021-04-13 11:10:00,342.9,343.05,341.27,341.8,5120.0,327.2253,327.3685,325.6699,326.1756,5120.0
2021-04-13 11:20:00,341.53,341.97,340.75,341.97,8134.0,325.918,326.3379,325.1736,326.3379,8134.0
2021-04-13 11:30:00,342.1,342.19,340.54,341.05,9235.0,326.4619,326.5478,324.9732,325.4599,9235.0
2021-04-13 11:40:00,340.85,342.58,340.85,341.85,4324.0,325.2691,326.92,325.2691,326.2233,4324.0
2021-04-13 11:50:00,341.67,341.7,339.12,340.43,25964.0,326.0516,326.0802,323.6181,324.8683,25964.0
2021-04-13 12:00:00,341.19,341.76,341.18,341.5,6719.0,325.5935,326.1375,325.584,325.8893,6719.0
2021-04-13 12:10:00,341.67,341.67,340.67,340.78,7855.0,326.0516,326.0516,325.0973,325.2023,7855.0
2021-04-13 12:20:00,340.78,340.91,340.02,340.18,7192.0,325.2023,325.3263,324.477,324.6297,7192.0
2021-04-13 12:30:00,340.06,341.02,340.06,340.78,3748.0,324.5152,325.4313,324.5152,325.2023,3748.0
2021-04-13 12:40:00,340.62,340.97,340.05,340.09,6723.0,325.0496,325.3836,324.5056,324.5438,6723.0
2021-04-13 12:50:00,340.31,340.67,339.64,339.78,5855.0,324.7537,325.0973,324.1144,324.248,5855.0
2021-04-13 13:00:00,339.9,340.6,339.88,340.03,10176.0,324.3625,325.0305,324.3434,324.4865,10176.0
2021-04-13 13:10:00,340.33,340.63,339.94,340.41,12915.0,324.7728,325.0591,324.4006,324.8492,12915.0
2021-04-13 13:20:00,340.57,340.75,340.29,340.5,6949.0,325.0019,325.1736,324.7347,324.9351,6949.0
2021-04-13 13:30:00,340.74,341.43,340.68,341.09,9165.0,325.1641,325.8225,325.1068,325.4981,9165.0
2021-04-13 13:40:00,341.27,341.28,340.2,340.2,9380.0,325.6699,325.6794,324.6488,324.6488,9380.0
2021-04-13 13:50:00,340.19,340.96,340.19,340.56,5287.0,324.6392,325.374,324.6392,324.9923,5287.0
2021-04-13 14:00:00,340.56,340.72,339.67,340.0,29792.0,324.9923,325.145,324.143,324.4579,29792.0
2021-04-13 14:10:00,340.0,340.87,339.76,340.47,13035.0,324.4579,325.2881,324.2289,324.9064,13035.0
2021-04-13 14:20:00,340.26,341.34,340.26,341.01,3239.0,324.706,325.7367,324.706,325.4217,3239.0
2021-04-13 14:30:00,341.02,342.2,341.01,341.15,6173.0,325.4313,326.5573,325.4217,325.5553,6173.0
2021-04-13 14:40:00,341.44,341.9,341.31,341.53,7363.0,325.8321,326.2711,325.708,325.918,7363.0
2021-04-13 14:50:00,341.55,342.37,341.03,342.2,7594.0,325.9371,326.7196,325.4408,326.5573,7594.0
2021-04-13 15:00:00,342.56,342.64,341.93,342.15,3972.0,326.9009,326.9772,326.2997,326.5096,3972.0
2021-04-13 15:10:00,342.4,342.92,342.08,342.74,7621.0,326.7482,327.2444,326.4428,327.0727,7621.0
2021-04-13 15:20:00,342.86,343.22,341.97,343.08,14202.0,327.1872,327.5307,326.3379,327.3971,14202.0
2021-04-13 15:30:00,343.18,343.32,342.71,342.98,15198.0,327.4925,327.6261,327.044,327.3017,15198.0
2021-04-13 15:40:00,342.99,343.89,342.72,343.37,11429.0,327.3112,328.1701,327.0536,327.6739,11429.0
2021-04-13 15:50:00,343.59,344.38,343.17,344.23,73140.0,327.8838,328.6377,327.483,328.4945,73140.0
2021-04-14 09:30:00,340.66,344.03,339.91,344.02,32875.0,325.0877,328.3037,324.372,328.2941,32875.0
2021-04-14 09:40:00,342.59,345.34,342.46,344.9,6360.0,326.9295,329.5538,326.8055,329.1339,6360.0
2021-04-14 09:50:00,344.81,345.97,343.69,345.97,13318.0,329.048,330.155,327.9792,330.155,13318.0
2021-04-14 10:00:00,346.37,346.67,344.29,344.9,4499.0,330.5367,330.823,328.5518,329.1339,4499.0
2021-04-14 10:10:00,345.26,345.77,344.09,345.3,17071.0,329.4775,329.9641,328.3609,329.5156,17071.0
2021-04-14 10:20:00,345.71,345.89,343.88,343.88,19034.0,329.9069,330.0787,328.1605,328.1605,19034.0
2021-04-14 10:30:00,344.19,345.68,343.68,343.89,25040.0,328.4564,329.8783,327.9697,328.1701,25040.0
2021-04-14 10:40:00,343.89,344.5,343.18,344.13,14844.0,328.1701,328.7522,327.4925,328.3991,14844.0
2021-04-14 10:50:00,344.13,344.13,342.76,342.76,10529.0,328.3991,328.3991,327.0917,327.0917,10529.0
2021-04-14 11:00:00,342.88,343.09,341.78,342.07,27801.0,327.2063,327.4067,326.1565,326.4333,27801.0
2021-04-14 11:10:00,342.17,342.22,341.1,341.1,12050.0,326.5287,326.5764,325.5076,325.5076,12050.0
2021-04-14 11:20:00,341.0,341.17,339.95,340.48,18210.0,325.4122,325.5744,324.4102,324.916,18210.0
2021-04-14 11:30:00,340.31,340.99,340.13,340.94,9418.0,324.7537,325.4027,324.582,325.3549,9418.0
2021-04-14 11:40:00,341.2,341.71,341.13,341.17,12830.0,325.6031,326.0897,325.5363,325.5744,12830.0
2021-04-14 11:50:00,341.27,341.43,340.38,340.57,4438.0,325.6699,325.8225,324.8205,325.0019,4438.0
2021-04-14 12:00:00,340.72,340.72,339.15,340.12,7463.0,325.145,325.145,323.6468,324.5724,7463.0
2021-04-14 12:10:00,340.12,340.33,339.6,340.21,6372.0,324.5724,324.7728,324.0762,324.6583,6372.0
2021-04-14 12:20:00,340.24,340.3,339.47,339.5,4140.0,324.6869,324.7442,323.9521,323.9808,4140.0
2021-04-14 12:30:00,339.66,341.03,339.66,341.03,28009.0,324.1334,325.4408,324.1334,325.4408,28009.0
2021-04-14 12:40:00,340.73,341.26,340.73,340.94,14351.0,325.1545,325.6603,325.1545,325.3549,14351.0
2021-04-14 12:50:00,341.1,341.25,340.66,341.0,6370.0,325.5076,325.6508,325.0877,325.4122,6370.0
2021-04-14 13:00:00,340.98,341.16,340.43,340.44,10243.0,325.3931,325.5649,324.8683,324.8778,10243.0
2021-04-14 13:10:00,340.48,341.03,340.35,340.94,14498.0,324.916,325.4408,324.7919,325.3549,14498.0
2021-04-14 13:20:00,341.01,341.03,339.29,339.29,11585.0,325.4217,325.4408,323.7804,323.7804,11585.0
2021-04-14 13:30:00,339.24,339.43,338.35,338.94,9226.0,323.7326,323.914,322.8833,323.4464,9226.0
2021-04-14 13:40:00,338.94,338.94,338.2,338.27,14146.0,323.4464,323.4464,322.7402,322.807,14146.0
2021-04-14 13:50:00,338.33,338.69,336.48,336.57,7939.0,322.8642,323.2078,321.0988,321.1847,7939.0
2021-04-14 14:00:00,336.85,337.3,335.46,335.56,18790.0,321.4519,321.8813,320.1254,320.2209,18790.0
2021-04-14 14:10:00,335.66,337.24,335.18,337.24,8141.0,320.3163,321.8241,319.8582,321.8241,8141.0
2021-04-14 14:20:00,337.56,338.67,337.34,338.09,4356.0,322.1294,323.1887,321.9195,322.6352,4356.0
2021-04-14 14:30:00,338.43,338.97,338.21,338.48,8954.0,322.9597,323.475,322.7497,323.0074,8954.0
2021-04-14 14:40:00,338.87,338.89,337.91,338.3,5739.0,323.3796,323.3986,322.4634,322.8356,5739.0
2021-04-14 14:50:00,338.36,338.36,337.19,337.49,5330.0,322.8929,322.8929,321.7764,322.0626,5330.0
2021-04-14 15:00:00,337.3,337.48,336.1,336.37,8881.0,321.8813,322.0531,320.7362,320.9938,8881.0
2021-04-14 15:10:00,336.41,337.49,336.31,336.87,21809.0,321.032,322.0626,320.9366,321.471,21809.0
2021-04-14 15:20:00,336.81,337.53,336.51,337.1,27775.0,321.4137,322.1008,321.1274,321.6905,27775.0
2021-04-14 15:30:00,337.1,337.35,336.3,336.77,28115.0,321.6905,321.929,320.927,321.3756,28115.0
2021-04-14 15:40:00,336.77,337.31,336.68,336.71,25261.0,321.3756,321.8909,321.2897,321.3183,25261.0
2021-04-14 15:50:00,336.77,337.0,336.1,336.48,99310.0,321.3756,321.595,320.7362,321.0988,99310.0
2021-04-15 09:30:00,341.79,342.16,339.25,339.31,37789.0,326.1661,326.5192,323.7422,323.7994,37789.0
2021-04-15 09:40:00,339.32,339.33,336.08,337.22,19697.0,323.809,323.8185,320.7171,321.805,19697.0
2021-04-15 09:50:00,337.17,338.08,336.28,337.65,11806.0,321.7573,322.6257,320.908,322.2153,11806.0
2021-04-15 10:00:00,337.62,337.65,335.71,336.81,10817.0,322.1867,322.2153,320.364,321.4137,10817.0
2021-04-15 10:10:00,336.81,338.57,336.57,338.57,31985.0,321.4137,323.0933,321.1847,323.0933,31985.0
2021-04-15 10:20:00,338.07,338.78,337.66,338.68,6680.0,322.6161,323.2937,322.2249,323.1982,6680.0
2021-04-15 10:30:00,339.15,339.27,338.05,338.47,9201.0,323.6468,323.7613,322.597,322.9978,9201.0
2021-04-15 10:40:00,338.56,339.13,338.56,338.7,14665.0,323.0837,323.6277,323.0837,323.2173,14665.0
2021-04-15 10:50:00,338.62,338.92,337.94,338.48,9533.0,323.141,323.4273,322.4921,323.0074,9533.0
2021-04-15 11:00:00,338.65,339.76,338.42,339.39,6501.0,323.1696,324.2289,322.9501,323.8758,6501.0
2021-04-15 11:10:00,339.35,339.37,337.67,338.49,13952.0,323.8376,323.8567,322.2344,323.0169,13952.0
2021-04-15 11:20:00,338.47,338.67,337.91,337.97,9090.0,322.9978,323.1887,322.4634,322.5207,9090.0
2021-04-15 11:30:00,337.79,338.38,337.29,338.38,5551.0,322.3489,322.912,321.8718,322.912,5551.0
2021-04-15 11:40:00,338.37,339.15,338.28,338.98,13010.0,322.9024,323.6468,322.8165,323.4845,13010.0
2021-04-15 11:50:00,338.89,339.31,338.41,338.42,10065.0,323.3986,323.7994,322.9406,322.9501,10065.0
2021-04-15 12:00:00,338.48,338.49,337.81,338.0,9878.0,323.0074,323.0169,322.368,322.5493,9878.0
2021-04-15 12:10:00,338.16,338.66,338.04,338.37,3814.0,322.702,323.1792,322.5875,322.9024,3814.0
2021-04-15 12:20:00,338.54,339.56,338.18,339.19,26205.0,323.0646,324.038,322.7211,323.6849,26205.0
2021-04-15 12:30:00,339.37,339.54,338.65,338.76,15151.0,323.8567,324.0189,323.1696,323.2746,15151.0
2021-04-15 12:40:00,338.77,339.08,338.15,338.48,7600.0,323.2841,323.58,322.6925,323.0074,7600.0
2021-04-15 12:50:00,338.63,338.78,337.7,337.8,5970.0,323.1505,323.2937,322.263,322.3585,5970.0
2021-04-15 13:00:00,337.9,338.29,337.51,337.75,8989.0,322.4539,322.8261,322.0817,322.3108,8989.0
2021-04-15 13:10:00,337.86,338.1,337.4,337.81,9072.0,322.4157,322.6448,321.9768,322.368,9072.0
2021-04-15 13:20:00,337.61,338.87,337.55,337.98,6825.0,322.1772,323.3796,322.1199,322.5302,6825.0
2021-04-15 13:30:00,338.04,338.64,337.82,337.98,9088.0,322.5875,323.1601,322.3776,322.5302,9088.0
2021-04-15 13:40:00,338.02,338.32,337.72,337.98,11283.0,322.5684,322.8547,322.2821,322.5302,11283.0
2021-04-15 13:50:00,337.98,338.51,337.61,338.51,14480.0,322.5302,323.036,322.1772,323.036,14480.0
2021-04-15 14:00:00,338.37,339.8,338.36,339.09,9797.0,322.9024,324.267,322.8929,323.5895,9797.0
2021-04-15 14:10:00,338.95,339.28,338.22,339.03,20788.0,323.4559,323.7708,322.7593,323.5322,20788.0
2021-04-15 14:20:00,339.21,339.47,338.73,339.07,9757.0,323.704,323.9521,323.246,323.5704,9757.0
2021-04-15 14:30:00,339.05,339.64,338.75,339.11,15814.0,323.5513,324.1144,323.265,323.6086,15814.0
2021-04-15 14:40:00,338.97,339.16,338.36,338.38,10868.0,323.475,323.6563,322.8929,322.912,10868.0
2021-04-15 14:50:00,338.53,338.94,338.51,338.74,6531.0,323.0551,323.4464,323.036,323.2555,6531.0
2021-04-15 15:00:00,338.85,339.06,338.09,338.2,10835.0,323.3605,323.5609,322.6352,322.7402,10835.0
2021-04-15 15:10:00,338.17,338.36,337.45,338.17,13943.0,322.7116,322.8929,322.0245,322.7116,13943.0
2021-04-15 15:20:00,338.37,338.37,337.8,338.02,10532.0,322.9024,322.9024,322.3585,322.5684,10532.0
2021-04-15 15:30:00,338.02,338.61,337.95,338.42,32540.0,322.5684,323.1314,322.5016,322.9501,32540.0
2021-04-15 15:40:00,338.36,338.64,338.07,338.46,26550.0,322.8929,323.1601,322.6161,322.9883,26550.0
2021-04-15 15:50:00,338.41,338.9,337.84,338.54,145062.0,322.9406,323.4082,322.3966,323.0646,145062.0
2021-04-16 09:30:00,338.16,339.49,336.38,337.6,50196.0,322.702,323.9712,321.0034,322.1676,50196.0
2021-04-16 09:40:00,337.36,339.57,337.11,339.13,4004.0,321.9386,324.0476,321.7,323.6277,4004.0
2021-04-16 09:50:00,339.82,339.86,336.1,336.8,5751.0,324.2861,324.3243,320.7362,321.4042,5751.0
2021-04-16 10:00:00,336.72,337.91,336.0,336.67,16780.0,321.3278,322.4634,320.6408,321.2801,16780.0
2021-04-16 10:10:00,336.75,337.33,335.91,337.09,16748.0,321.3565,321.91,320.5549,321.6809,16748.0
2021-04-16 10:20:00,337.24,337.26,335.91,336.01,10785.0,321.8241,321.8432,320.5549,320.6503,10785.0
2021-04-16 10:30:00,335.84,336.04,334.51,334.58,15448.0,320.4881,320.6789,319.2189,319.2857,15448.0
2021-04-16 10:40:00,334.63,335.82,334.63,335.75,7279.0,319.3334,320.469,319.3334,320.4022,7279.0
2021-04-16 10:50:00,335.75,335.96,334.84,334.95,9230.0,320.4022,320.6026,319.5338,319.6388,9230.0
2021-04-16 11:00:00,334.94,336.69,334.25,336.43,8860.0,319.6292,321.2992,318.9708,321.0511,8860.0
2021-04-16 11:10:00,336.05,336.1,335.13,335.5,4647.0,320.6885,320.7362,319.8105,320.1636,4647.0
2021-04-16 11:20:00,335.58,335.94,334.91,335.09,5943.0,320.24,320.5835,319.6006,319.7724,5943.0
2021-04-16 11:30:00,335.13,335.66,335.09,335.43,5920.0,319.8105,320.3163,319.7724,320.0968,5920.0
2021-04-16 11:40:00,335.36,335.65,334.93,334.95,9963.0,320.03,320.3068,319.6197,319.6388,9963.0
2021-04-16 11:50:00,334.87,335.16,334.66,334.83,12306.0,319.5624,319.8392,319.362,319.5242,12306.0
2021-04-16 12:00:00,335.03,335.49,334.71,335.16,9519.0,319.7151,320.1541,319.4097,319.8392,9519.0
2021-04-16 12:10:00,335.11,335.29,334.45,335.02,5910.0,319.7914,319.9632,319.1616,319.7056,5910.0
2021-04-16 12:20:00,334.82,335.12,334.72,334.79,3815.0,319.5147,319.801,319.4193,319.4861,3815.0
2021-04-16 12:30:00,334.66,334.85,334.5,334.85,3736.0,319.362,319.5433,319.2093,319.5433,3736.0
2021-04-16 12:40:00,334.72,335.24,334.62,335.17,2832.0,319.4193,319.9155,319.3238,319.8487,2832.0
2021-04-16 12:50:00,334.97,334.97,334.03,334.69,3554.0,319.6578,319.6578,318.7608,319.3906,3554.0
2021-04-16 13:00:00,334.6,335.05,334.53,335.04,4194.0,319.3048,319.7342,319.238,319.7246,4194.0
2021-04-16 13:10:00,335.14,335.14,334.45,334.89,4425.0,319.8201,319.8201,319.1616,319.5815,4425.0
2021-04-16 13:20:00,334.94,335.1,334.51,334.82,5365.0,319.6292,319.7819,319.2189,319.5147,5365.0
2021-04-16 13:30:00,334.81,335.0,334.31,334.6,4385.0,319.5052,319.6865,319.028,319.3048,4385.0
2021-04-16 13:40:00,334.73,334.96,334.29,334.3,2692.0,319.4288,319.6483,319.0089,319.0185,2692.0
2021-04-16 13:50:00,334.11,334.28,333.9,334.13,7633.0,318.8372,318.9994,318.6368,318.8562,7633.0
2021-04-16 14:00:00,333.98,334.8,333.91,334.65,5134.0,318.7131,319.4956,318.6463,319.3525,5134.0
2021-04-16 14:10:00,334.45,334.5,333.85,334.09,6370.0,319.1616,319.2093,318.589,318.8181,6370.0
2021-04-16 14:20:00,334.04,334.21,333.58,334.12,6134.0,318.7704,318.9326,318.3314,318.8467,6134.0
2021-04-16 14:30:00,334.19,334.27,333.77,334.07,9165.0,318.9135,318.9898,318.5127,318.799,9165.0
2021-04-16 14:40:00,334.02,334.16,333.62,333.81,4454.0,318.7513,318.8849,318.3695,318.5509,4454.0
2021-04-16 14:50:00,333.78,334.09,333.46,333.67,4210.0,318.5222,318.8181,318.2169,318.4173,4210.0
2021-04-16 15:00:00,333.71,334.09,333.56,334.09,4856.0,318.4554,318.8181,318.3123,318.8181,4856.0
2021-04-16 15:10:00,334.26,334.59,333.83,334.48,8744.0,318.9803,319.2952,318.57,319.1902,8744.0
2021-04-16 15:20:00,334.51,334.93,334.39,334.49,7766.0,319.2189,319.6197,319.1044,319.1998,7766.0
2021-04-16 15:30:00,334.49,334.49,333.85,333.98,27093.0,319.1998,319.1998,318.589,318.7131,27093.0
2021-04-16 15:40:00,333.94,334.18,333.03,333.81,24054.0,318.6749,318.904,317.8065,318.5509,24054.0
2021-04-16 15:50:00,333.91,335.01,332.98,332.99,123483.0,318.6463,319.696,317.7588,317.7683,123483.0
2021-04-19 09:30:00,330.96,332.34,329.4,332.25,21767.0,315.8311,317.1481,314.3425,317.0622,21767.0
2021-04-19 09:40:00,332.19,333.62,332.19,332.46,12143.0,317.0049,318.3695,317.0049,317.2626,12143.0
2021-04-19 09:50:00,332.53,333.59,331.3,331.3,48814.0,317.3294,318.3409,316.1556,316.1556,48814.0
2021-04-19 10:00:00,331.48,331.5,328.28,328.73,14325.0,316.3274,316.3465,313.2737,313.7031,14325.0
2021-04-19 10:10:00,328.63,328.83,326.87,327.22,12723.0,313.6077,313.7985,311.9281,312.2621,12723.0
2021-04-19 10:20:00,327.49,328.15,327.22,327.67,8277.0,312.5198,313.1496,312.2621,312.6915,8277.0
2021-04-19 10:30:00,327.47,327.6,325.87,326.11,7802.0,312.5007,312.6247,310.9738,311.2028,7802.0
2021-04-19 10:40:00,326.02,326.07,323.85,324.25,17473.0,311.117,311.1647,309.0462,309.4279,17473.0
2021-04-19 10:50:00,324.05,326.22,324.05,325.57,9051.0,309.237,311.3078,309.237,310.6875,9051.0
2021-04-19 11:00:00,325.91,326.45,325.17,325.55,6902.0,311.012,311.5273,310.3058,310.6684,6902.0
2021-04-19 11:10:00,325.17,325.59,324.57,325.0,21258.0,310.3058,310.7066,309.7332,310.1436,21258.0
2021-04-19 11:20:00,324.98,325.11,323.22,323.42,28084.0,310.1245,310.2486,308.445,308.6358,28084.0
2021-04-19 11:30:00,323.39,323.42,322.29,322.54,13129.0,308.6072,308.6358,307.5575,307.796,13129.0
2021-04-19 11:40:00,322.85,323.16,321.7,322.61,18909.0,308.0919,308.3877,306.9944,307.8628,18909.0
2021-04-19 11:50:00,322.82,323.99,322.37,322.63,14751.0,308.0632,309.1798,307.6338,307.8819,14751.0
2021-04-19 12:00:00,322.51,322.53,321.47,322.07,16121.0,307.7674,307.7865,306.775,307.3475,16121.0
2021-04-19 12:10:00,322.25,322.69,321.57,321.99,42350.0,307.5193,307.9392,306.8704,307.2712,42350.0
2021-04-19 12:20:00,321.99,322.23,319.86,319.97,22930.0,307.2712,307.5002,305.2385,305.3435,22930.0
2021-04-19 12:30:00,320.16,320.16,319.09,319.19,11199.0,305.5248,305.5248,304.5037,304.5992,11199.0
2021-04-19 12:40:00,319.36,319.7,318.62,319.55,20659.0,304.7614,305.0859,304.0552,304.9427,20659.0
2021-04-19 12:50:00,319.54,320.34,318.95,320.32,24086.0,304.9332,305.6966,304.3701,305.6775,24086.0
2021-04-19 13:00:00,320.14,320.84,320.0,320.27,6538.0,305.5057,306.1737,305.3721,305.6298,6538.0
2021-04-19 13:10:00,320.37,321.3,320.28,320.99,10979.0,305.7252,306.6127,305.6393,306.3169,10979.0
2021-04-19 13:20:00,320.87,321.16,320.0,320.21,7863.0,306.2024,306.4791,305.3721,305.5725,7863.0
2021-04-19 13:30:00,320.23,321.43,319.62,321.12,12982.0,305.5916,306.7368,305.0095,306.441,12982.0
2021-04-19 13:40:00,321.12,321.12,319.91,320.53,9407.0,306.441,306.441,305.2863,305.8779,9407.0
2021-04-19 13:50:00,320.41,320.41,319.69,320.06,6916.0,305.7634,305.7634,305.0763,305.4294,6916.0
2021-04-19 14:00:00,320.0,320.5,319.21,319.39,11519.0,305.3721,305.8493,304.6183,304.79,11519.0
2021-04-19 14:10:00,319.44,319.98,319.08,319.37,12979.0,304.8377,305.3531,304.4942,304.7709,12979.0
2021-04-19 14:20:00,319.47,320.09,319.37,319.43,40397.0,304.8664,305.458,304.7709,304.8282,40397.0
2021-04-19 14:30:00,319.4,319.5,318.28,318.88,15623.0,304.7996,304.895,303.7308,304.3033,15623.0
2021-04-19 14:40:00,318.68,320.38,318.53,320.11,27208.0,304.1125,305.7348,303.9693,305.4771,27208.0
2021-04-19 14:50:00,320.03,320.25,319.61,320.09,25097.0,305.4008,305.6107,305.0,305.458,25097.0
2021-04-19 15:00:00,320.13,320.69,319.94,320.24,8013.0,305.4962,306.0306,305.3149,305.6012,8013.0
2021-04-19 15:10:00,320.19,320.85,319.12,320.61,36735.0,305.5535,306.1833,304.5324,305.9543,36735.0
2021-04-19 15:20:00,320.73,321.7,320.52,321.45,27492.0,306.0688,306.9944,305.8684,306.7559,27492.0
2021-04-19 15:30:00,321.44,322.76,321.15,322.7,24203.0,306.7463,308.006,306.4696,307.9487,24203.0
2021-04-19 15:40:00,322.73,323.29,322.46,322.6,46111.0,307.9774,308.5118,307.7197,307.8533,46111.0
2021-04-19 15:50:00,322.48,324.87,322.48,324.74,137466.0,307.7388,310.0195,307.7388,309.8955,137466.0
2021-04-20 09:30:00,322.97,323.98,320.55,322.63,21431.0,308.2064,309.1702,305.897,307.8819,21431.0
2021-04-20 09:40:00,322.63,325.55,322.06,323.98,13817.0,307.8819,310.6684,307.338,309.1702,13817.0
2021-04-20 09:50:00,325.1,325.84,324.01,324.7,13384.0,310.239,310.9452,309.1988,309.8573,13384.0
2021-04-20 10:00:00,325.08,325.75,323.52,323.92,10132.0,310.2199,310.8593,308.7312,309.113,10132.0
2021-04-20 10:10:00,324.05,324.75,323.64,324.44,6599.0,309.237,309.905,308.8458,309.6092,6599.0
2021-04-20 10:20:00,324.65,324.75,323.54,324.5,11030.0,309.8096,309.905,308.7503,309.6664,11030.0
2021-04-20 10:30:00,323.83,323.96,323.0,323.09,22789.0,309.0271,309.1511,308.235,308.3209,22789.0
2021-04-20 10:40:00,323.23,323.23,320.86,321.54,12812.0,308.4545,308.4545,306.1928,306.8418,12812.0
2021-04-20 10:50:00,321.35,321.76,320.18,321.43,13909.0,306.6604,307.0517,305.5439,306.7368,13909.0
2021-04-20 11:00:00,321.38,322.19,321.13,322.19,24288.0,306.6891,307.462,306.4505,307.462,24288.0
2021-04-20 11:10:00,322.17,322.26,320.45,320.49,9327.0,307.443,307.5288,305.8016,305.8397,9327.0
2021-04-20 11:20:00,320.41,321.23,320.02,321.16,27836.0,305.7634,306.5459,305.3912,306.4791,27836.0
2021-04-20 11:30:00,321.18,321.18,320.19,320.42,6570.0,306.4982,306.4982,305.5535,305.7729,6570.0
2021-04-20 11:40:00,320.37,321.0,320.15,321.0,11614.0,305.7252,306.3264,305.5153,306.3264,11614.0
2021-04-20 11:50:00,321.18,321.56,320.92,321.06,14305.0,306.4982,306.8608,306.2501,306.3837,14305.0
2021-04-20 12:00:00,321.16,321.65,320.62,321.0,9680.0,306.4791,306.9467,305.9638,306.3264,9680.0
2021-04-20 12:10:00,320.89,321.19,320.72,320.72,9553.0,306.2215,306.5078,306.0592,306.0592,9553.0
2021-04-20 12:20:00,320.74,320.78,320.16,320.34,6168.0,306.0783,306.1165,305.5248,305.6966,6168.0
2021-04-20 12:30:00,320.28,320.59,319.81,320.34,4636.0,305.6393,305.9352,305.1908,305.6966,4636.0
2021-04-20 12:40:00,319.98,319.98,319.34,319.83,3400.0,305.3531,305.3531,304.7423,305.2099,3400.0
2021-04-20 12:50:00,319.87,319.99,318.78,319.6,5657.0,305.2481,305.3626,304.2079,304.9904,5657.0
2021-04-20 13:00:00,319.64,319.64,319.13,319.19,7305.0,305.0286,305.0286,304.5419,304.5992,7305.0
2021-04-20 13:10:00,319.21,319.84,319.01,319.74,6000.0,304.6183,305.2195,304.4274,305.124,6000.0
2021-04-20 13:20:00,319.72,319.72,318.77,319.21,11085.0,305.1049,305.1049,304.1984,304.6183,11085.0
2021-04-20 13:30:00,319.11,319.34,318.85,319.15,10388.0,304.5228,304.7423,304.2747,304.561,10388.0
2021-04-20 13:40:00,319.04,319.3,318.6,319.02,13243.0,304.456,304.7041,304.0361,304.4369,13243.0
2021-04-20 13:50:00,319.02,319.35,318.62,319.23,12312.0,304.4369,304.7519,304.0552,304.6373,12312.0
2021-04-20 14:00:00,319.24,319.34,318.44,319.1,18389.0,304.6469,304.7423,303.8835,304.5133,18389.0
2021-04-20 14:10:00,319.06,319.28,318.82,318.85,7764.0,304.4751,304.6851,304.2461,304.2747,7764.0
2021-04-20 14:20:00,318.87,319.22,318.54,318.63,45643.0,304.2938,304.6278,303.9789,304.0648,45643.0
2021-04-20 14:30:00,318.53,318.71,317.78,318.19,13332.0,303.9693,304.1411,303.2536,303.6449,13332.0
2021-04-20 14:40:00,318.26,318.64,318.14,318.54,11174.0,303.7117,304.0743,303.5972,303.9789,11174.0
2021-04-20 14:50:00,318.81,319.03,318.25,318.63,6902.0,304.2365,304.4465,303.7021,304.0648,6902.0
2021-04-20 15:00:00,318.74,319.43,318.74,319.11,45815.0,304.1697,304.8282,304.1697,304.5228,45815.0
2021-04-20 15:10:00,319.09,319.1,318.18,318.5,14920.0,304.5037,304.5133,303.6353,303.9407,14920.0
2021-04-20 15:20:00,318.57,318.9,318.15,318.9,13377.0,304.0075,304.3224,303.6067,304.3224,13377.0
2021-04-20 15:30:00,318.98,319.12,318.51,318.92,18251.0,304.3988,304.5324,303.9503,304.3415,18251.0
2021-04-20 15:40:00,318.98,319.78,318.83,319.5,27232.0,304.3988,305.1622,304.2556,304.895,27232.0
2021-04-20 15:50:00,319.49,320.32,318.67,318.71,103798.0,304.8855,305.6775,304.1029,304.1411,103798.0
2021-04-21 09:30:00,322.79,323.34,319.57,321.4,27968.0,308.0346,308.5595,304.9618,306.7082,27968.0
2021-04-21 09:40:00,321.15,325.77,320.29,325.57,13056.0,306.4696,310.8784,305.6489,310.6875,13056.0
2021-04-21 09:50:00,325.59,326.42,324.56,325.66,19764.0,310.7066,311.4987,309.7237,310.7734,19764.0
2021-04-21 10:00:00,325.77,327.19,325.31,326.82,50424.0,310.8784,312.2335,310.4394,311.8804,50424.0
2021-04-21 10:10:00,326.84,327.79,325.91,326.2,31226.0,311.8995,312.8061,311.012,311.2887,31226.0
2021-04-21 10:20:00,325.82,327.5,325.82,327.5,18917.0,310.9261,312.5293,310.9261,312.5293,18917.0
2021-04-21 10:30:00,327.44,327.56,326.55,326.55,18858.0,312.4721,312.5866,311.6227,311.6227,18858.0
2021-04-21 10:40:00,326.66,327.17,326.26,326.85,10517.0,311.7277,312.2144,311.346,311.909,10517.0
2021-04-21 10:50:00,326.53,326.77,325.95,326.4,17783.0,311.6036,311.8327,311.0502,311.4796,17783.0
2021-04-21 11:00:00,326.46,327.0,326.04,326.57,7231.0,311.5368,312.0522,311.136,311.6418,7231.0
2021-04-21 11:10:00,326.89,327.58,326.46,327.31,30543.0,311.9472,312.6057,311.5368,312.348,30543.0
2021-04-21 11:20:00,327.3,327.55,325.8,325.8,23026.0,312.3384,312.577,310.907,310.907,23026.0
2021-04-21 11:30:00,325.81,326.41,325.57,325.84,14803.0,310.9166,311.4891,310.6875,310.9452,14803.0
2021-04-21 11:40:00,326.02,326.74,326.02,326.66,10829.0,311.117,311.804,311.117,311.7277,10829.0
2021-04-21 11:50:00,326.77,326.77,325.96,326.41,9879.0,311.8327,311.8327,311.0597,311.4891,9879.0
2021-04-21 12:00:00,326.5,326.68,326.15,326.61,14669.0,311.575,311.7468,311.241,311.68,14669.0
2021-04-21 12:10:00,326.48,326.92,326.11,326.44,16180.0,311.5559,311.9758,311.2028,311.5178,16180.0
2021-04-21 12:20:00,326.47,326.97,326.39,326.88,8473.0,311.5464,312.0235,311.47,311.9376,8473.0
2021-04-21 12:30:00,326.88,327.59,326.7,327.59,14121.0,311.9376,312.6152,311.7659,312.6152,14121.0
2021-04-21 12:40:00,327.53,328.17,327.29,327.73,16964.0,312.5579,313.1687,312.3289,312.7488,16964.0
2021-04-21 12:50:00,327.65,327.95,327.3,327.66,6940.0,312.6725,312.9587,312.3384,312.682,6940.0
2021-04-21 13:00:00,327.61,328.37,327.51,327.51,13263.0,312.6343,313.3595,312.5389,312.5389,13263.0
2021-04-21 13:10:00,327.57,327.74,326.81,327.57,12391.0,312.5961,312.7583,311.8708,312.5961,12391.0
2021-04-21 13:20:00,327.61,327.72,326.85,327.09,10709.0,312.6343,312.7393,311.909,312.138,10709.0
2021-04-21 13:30:00,327.1,327.32,326.87,327.09,13562.0,312.1476,312.3575,311.9281,312.138,13562.0
2021-04-21 13:40:00,327.05,327.22,326.78,327.03,16519.0,312.0999,312.2621,311.8422,312.0808,16519.0
2021-04-21 13:50:00,327.0,328.04,327.0,327.79,25731.0,312.0522,313.0446,312.0522,312.8061,25731.0
2021-04-21 14:00:00,327.73,329.22,327.73,329.06,30582.0,312.7488,314.1707,312.7488,314.018,30582.0
2021-04-21 14:10:00,329.2,329.37,328.78,329.26,19694.0,314.1516,314.3138,313.7508,314.2089,19694.0
2021-04-21 14:20:00,329.25,329.3,328.61,328.91,11552.0,314.1993,314.247,313.5886,313.8749,11552.0
2021-04-21 14:30:00,328.98,329.17,328.84,329.0,13301.0,313.9417,314.123,313.8081,313.9607,13301.0
2021-04-21 14:40:00,329.0,329.37,328.89,329.12,11609.0,313.9607,314.3138,313.8558,314.0753,11609.0
2021-04-21 14:50:00,329.22,330.04,329.09,330.03,14834.0,314.1707,314.9532,314.0466,314.9437,14834.0
2021-04-21 15:00:00,330.0,330.09,329.72,329.8,17085.0,314.915,315.0009,314.6478,314.7242,17085.0
2021-04-21 15:10:00,329.74,330.02,329.67,329.78,15007.0,314.6669,314.9341,314.6001,314.7051,15007.0
2021-04-21 15:20:00,329.92,331.11,329.89,330.79,18317.0,314.8387,315.9743,314.8101,315.6689,18317.0
2021-04-21 15:30:00,330.92,331.26,330.24,330.3,40037.0,315.793,316.1174,315.1441,315.2013,40037.0
2021-04-21 15:40:00,330.25,331.68,329.99,331.58,34014.0,315.1536,316.5182,314.9055,316.4228,34014.0
2021-04-21 15:50:00,331.63,332.22,330.67,332.02,117717.0,316.4705,317.0335,315.5544,316.8427,117717.0
2021-04-22 09:30:00,329.45,330.81,324.24,324.67,42497.0,314.3902,315.688,309.4183,309.8287,42497.0
2021-04-22 09:40:00,325.14,326.16,322.98,325.64,33184.0,310.2772,311.2506,308.2159,310.7543,33184.0
2021-04-22 09:50:00,326.32,326.9,324.75,326.01,7370.0,311.4032,311.9567,309.905,311.1074,7370.0
2021-04-22 10:00:00,326.28,326.34,324.87,325.45,22335.0,311.3651,311.4223,310.0195,310.573,22335.0
2021-04-22 10:10:00,325.58,325.91,324.8,325.0,17749.0,310.6971,311.012,309.9527,310.1436,17749.0
2021-04-22 10:20:00,325.21,327.11,324.71,326.22,12217.0,310.344,312.1571,309.8668,311.3078,12217.0
2021-04-22 10:30:00,326.44,328.14,326.44,328.11,9527.0,311.5178,313.1401,311.5178,313.1114,9527.0
2021-04-22 10:40:00,328.34,328.8,327.95,328.05,6801.0,313.3309,313.7699,312.9587,313.0542,6801.0
2021-04-22 10:50:00,328.19,329.22,327.99,328.56,10104.0,313.1878,314.1707,312.9969,313.5409,10104.0
2021-04-22 11:00:00,328.58,329.07,328.11,328.25,3100.0,313.5599,314.0275,313.1114,313.245,3100.0
2021-04-22 11:10:00,328.11,328.49,328.07,328.49,5897.0,313.1114,313.4741,313.0733,313.4741,5897.0
2021-04-22 11:20:00,328.65,329.23,328.5,328.5,3548.0,313.6267,314.1802,313.4836,313.4836,3548.0
2021-04-22 11:30:00,328.46,329.47,328.28,329.11,3926.0,313.4454,314.4093,313.2737,314.0657,3926.0
2021-04-22 11:40:00,328.94,328.94,328.54,328.64,3738.0,313.9035,313.9035,313.5218,313.6172,3738.0
2021-04-22 11:50:00,328.55,329.07,328.52,328.74,3940.0,313.5313,314.0275,313.5027,313.7126,3940.0
2021-04-22 12:00:00,328.99,329.19,328.56,329.17,7776.0,313.9512,314.1421,313.5409,314.123,7776.0
2021-04-22 12:10:00,329.18,330.0,329.18,330.0,6240.0,314.1325,314.915,314.1325,314.915,6240.0
2021-04-22 12:20:00,330.25,331.21,330.07,330.97,7129.0,315.1536,316.0697,314.9818,315.8407,7129.0
2021-04-22 12:30:00,331.12,331.87,330.53,331.38,17568.0,315.9838,316.6995,315.4208,316.2319,17568.0
2021-04-22 12:40:00,331.37,331.37,330.64,331.13,6683.0,316.2224,316.2224,315.5258,315.9934,6683.0
2021-04-22 12:50:00,331.31,331.79,330.88,331.48,5080.0,316.1651,316.6232,315.7548,316.3274,5080.0
2021-04-22 13:00:00,331.48,331.5,328.4,328.94,10107.0,316.3274,316.3465,313.3882,313.9035,10107.0
2021-04-22 13:10:00,328.7,328.73,326.25,326.27,14309.0,313.6745,313.7031,311.3364,311.3555,14309.0
2021-04-22 13:20:00,326.05,328.75,326.05,328.75,8971.0,311.1456,313.7222,311.1456,313.7222,8971.0
2021-04-22 13:30:00,328.58,328.58,327.49,327.59,7762.0,313.5599,313.5599,312.5198,312.6152,7762.0
2021-04-22 13:40:00,326.92,327.5,324.74,324.83,12873.0,311.9758,312.5293,309.8955,309.9814,12873.0
2021-04-22 13:50:00,325.14,325.14,323.72,323.97,9715.0,310.2772,310.2772,308.9221,309.1607,9715.0
2021-04-22 14:00:00,323.72,325.5,322.76,325.49,20556.0,308.9221,310.6207,308.006,310.6112,20556.0
2021-04-22 14:10:00,325.42,325.77,324.58,324.99,7162.0,310.5444,310.8784,309.7428,310.134,7162.0
2021-04-22 14:20:00,325.04,325.88,324.41,325.71,7920.0,310.1818,310.9834,309.5806,310.8211,7920.0
2021-04-22 14:30:00,325.82,326.33,325.6,325.96,5621.0,310.9261,311.4128,310.7162,311.0597,5621.0
2021-04-22 14:40:00,326.04,326.82,326.0,326.21,7344.0,311.136,311.8804,311.0979,311.2983,7344.0
2021-04-22 14:50:00,326.4,327.79,325.44,327.09,10590.0,311.4796,312.8061,310.5635,312.138,10590.0
2021-04-22 15:00:00,326.8,327.73,325.6,325.84,7012.0,311.8613,312.7488,310.7162,310.9452,7012.0
2021-04-22 15:10:00,325.86,326.35,325.67,326.13,8800.0,310.9643,311.4319,310.783,311.2219,8800.0
2021-04-22 15:20:00,326.08,326.08,325.37,325.76,7962.0,311.1742,311.1742,310.4967,310.8688,7962.0
2021-04-22 15:30:00,325.84,326.55,325.78,326.08,9776.0,310.9452,311.6227,310.8879,311.1742,9776.0
2021-04-22 15:40:00,326.01,326.75,325.62,325.91,18614.0,311.1074,311.8136,310.7352,311.012,18614.0
2021-04-22 15:50:00,325.77,326.26,324.6,325.1,71691.0,310.8784,311.346,309.7619,310.239,71691.0
2021-04-23 09:30:00,327.99,329.9,326.69,329.9,19816.0,312.9969,314.8196,311.7563,314.8196,19816.0
2021-04-23 09:40:00,329.85,330.01,327.94,329.27,9269.0,314.7719,314.9246,312.9492,314.2184,9269.0
2021-04-23 09:50:00,329.27,329.72,328.68,329.54,12547.0,314.2184,314.6478,313.6554,314.4761,12547.0
2021-04-23 10:00:00,329.38,329.93,328.94,329.4,14383.0,314.3234,314.8482,313.9035,314.3425,14383.0
2021-04-23 10:10:00,330.16,330.42,328.99,329.13,12966.0,315.0677,315.3158,313.9512,314.0848,12966.0
2021-04-23 10:20:00,329.27,330.02,328.88,330.02,7502.0,314.2184,314.9341,313.8462,314.9341,7502.0
2021-04-23 10:30:00,330.29,330.69,329.62,330.25,5729.0,315.1918,315.5735,314.5524,315.1536,5729.0
2021-04-23 10:40:00,330.03,330.79,329.77,330.73,6717.0,314.9437,315.6689,314.6955,315.6117,6717.0
2021-04-23 10:50:00,330.59,331.26,330.37,331.12,26287.0,315.4781,316.1174,315.2681,315.9838,26287.0
2021-04-23 11:00:00,331.2,332.07,330.61,330.69,67151.0,316.0602,316.8904,315.4971,315.5735,67151.0
2021-04-23 11:10:00,330.78,331.21,330.24,331.15,4254.0,315.6594,316.0697,315.1441,316.0125,4254.0
2021-04-23 11:20:00,331.2,331.81,331.0,331.3,7100.0,316.0602,316.6423,315.8693,316.1556,7100.0
2021-04-23 11:30:00,331.16,331.62,330.85,331.62,7187.0,316.022,316.461,315.7262,316.461,7187.0
2021-04-23 11:40:00,331.43,331.59,330.83,331.28,8391.0,316.2797,316.4323,315.7071,316.1365,8391.0
2021-04-23 11:50:00,331.17,331.5,331.05,331.06,5191.0,316.0315,316.3465,315.917,315.9266,5191.0
2021-04-23 12:00:00,331.04,331.28,329.89,331.19,10542.0,315.9075,316.1365,314.8101,316.0506,10542.0
2021-04-23 12:10:00,331.0,331.14,330.53,330.8,3569.0,315.8693,316.0029,315.4208,315.6785,3569.0
2021-04-23 12:20:00,330.78,331.13,329.39,329.45,6652.0,315.6594,315.9934,314.3329,314.3902,6652.0
2021-04-23 12:30:00,329.63,331.03,329.62,330.67,4383.0,314.5619,315.8979,314.5524,315.5544,4383.0
2021-04-23 12:40:00,330.8,331.25,330.66,331.25,6444.0,315.6785,316.1079,315.5449,316.1079,6444.0
2021-04-23 12:50:00,331.17,332.51,331.06,332.46,33390.0,316.0315,317.3103,315.9266,317.2626,33390.0
2021-04-23 13:00:00,332.62,332.78,331.63,332.13,11212.0,317.4153,317.5679,316.4705,316.9477,11212.0
2021-04-23 13:10:00,332.06,332.3,331.8,332.09,7726.0,316.8809,317.1099,316.6327,316.9095,7726.0
2021-04-23 13:20:00,332.0,332.66,331.82,332.66,25517.0,316.8236,317.4534,316.6518,317.4534,25517.0
2021-04-23 13:30:00,332.54,333.74,332.2,333.44,20390.0,317.3389,318.4841,317.0145,318.1978,20390.0
2021-04-23 13:40:00,333.39,333.51,332.71,332.9,14964.0,318.1501,318.2646,317.5011,317.6825,14964.0
2021-04-23 13:50:00,333.01,333.13,332.43,332.64,6728.0,317.7874,317.9019,317.2339,317.4343,6728.0
2021-04-23 14:00:00,332.61,332.97,332.32,332.43,10555.0,317.4057,317.7493,317.129,317.2339,10555.0
2021-04-23 14:10:00,332.43,332.43,331.79,331.86,16449.0,317.2339,317.2339,316.6232,316.69,16449.0
2021-04-23 14:20:00,331.95,332.53,331.93,332.4,22241.0,316.7759,317.3294,316.7568,317.2053,22241.0
2021-04-23 14:30:00,332.63,332.92,332.13,332.42,11952.0,317.4248,317.7015,316.9477,317.2244,11952.0
2021-04-23 14:40:00,332.46,332.6,331.97,332.23,11737.0,317.2626,317.3962,316.795,317.0431,11737.0
2021-04-23 14:50:00,332.11,332.94,331.87,332.44,15648.0,316.9286,317.7206,316.6995,317.2435,15648.0
2021-04-23 15:00:00,332.46,332.6,331.9,332.28,37379.0,317.2626,317.3962,316.7282,317.0908,37379.0
2021-04-23 15:10:00,332.44,333.28,332.44,333.28,10803.0,317.2435,318.0451,317.2435,318.0451,10803.0
2021-04-23 15:20:00,333.25,334.1,333.2,333.2,26699.0,318.0165,318.8276,317.9687,317.9687,26699.0
2021-04-23 15:30:00,333.11,333.11,332.29,332.62,17972.0,317.8829,317.8829,317.1003,317.4153,17972.0
2021-04-23 15:40:00,332.54,332.7,331.75,332.12,27045.0,317.3389,317.4916,316.585,316.9381,27045.0
2021-04-23 15:50:00,332.12,332.27,331.45,331.81,109072.0,316.9381,317.0813,316.2987,316.6423,109072.0
2021-04-26 09:30:00,334.01,334.06,330.99,333.72,26356.0,318.7417,318.7894,315.8598,318.465,26356.0
2021-04-26 09:40:00,333.34,335.89,333.05,334.72,10127.0,318.1023,320.5358,317.8256,319.4193,10127.0
2021-04-26 09:50:00,334.37,335.67,333.0,335.67,17107.0,319.0853,320.3258,317.7779,320.3258,17107.0
2021-04-26 10:00:00,335.5,337.31,335.21,337.1,17189.0,320.1636,321.8909,319.8869,321.6905,17189.0
2021-04-26 10:10:00,337.24,337.27,336.5,337.24,12292.0,321.8241,321.8527,321.1179,321.8241,12292.0
2021-04-26 10:20:00,337.48,337.57,336.27,337.09,7076.0,322.0531,322.139,320.8984,321.6809,7076.0
2021-04-26 10:30:00,337.07,337.56,336.96,337.47,3367.0,321.6618,322.1294,321.5569,322.0436,3367.0
2021-04-26 10:40:00,336.97,337.39,336.17,336.46,6456.0,321.5664,321.9672,320.803,321.0797,6456.0
2021-04-26 10:50:00,336.2,336.2,335.5,336.05,3357.0,320.8316,320.8316,320.1636,320.6885,3357.0
2021-04-26 11:00:00,336.21,336.88,336.07,336.73,3291.0,320.8412,321.4805,320.7076,321.3374,3291.0
2021-04-26 11:10:00,336.71,336.92,336.32,336.63,6423.0,321.3183,321.5187,320.9461,321.242,6423.0
2021-04-26 11:20:00,336.27,336.36,335.7,335.8,7708.0,320.8984,320.9843,320.3545,320.4499,7708.0
2021-04-26 11:30:00,335.8,336.12,335.1,335.65,5922.0,320.4499,320.7553,319.7819,320.3068,5922.0
2021-04-26 11:40:00,335.55,336.0,335.15,335.15,3931.0,320.2113,320.6408,319.8296,319.8296,3931.0
2021-04-26 11:50:00,335.14,336.08,335.14,336.08,1907.0,319.8201,320.7171,319.8201,320.7171,1907.0
2021-04-26 12:00:00,335.98,336.07,334.79,334.87,5600.0,320.6217,320.7076,319.4861,319.5624,5600.0
2021-04-26 12:10:00,335.1,335.58,334.59,335.58,3726.0,319.7819,320.24,319.2952,320.24,3726.0
2021-04-26 12:20:00,335.61,335.7,335.12,335.12,4443.0,320.2686,320.3545,319.801,319.801,4443.0
2021-04-26 12:30:00,334.87,335.7,334.87,335.7,4801.0,319.5624,320.3545,319.5624,320.3545,4801.0
2021-04-26 12:40:00,335.79,336.18,335.69,335.83,3046.0,320.4404,320.8125,320.3449,320.4785,3046.0
2021-04-26 12:50:00,335.5,336.11,335.3,336.08,9491.0,320.1636,320.7457,319.9728,320.7171,9491.0
2021-04-26 13:00:00,336.2,336.68,336.1,336.1,4688.0,320.8316,321.2897,320.7362,320.7362,4688.0
2021-04-26 13:10:00,336.29,336.92,336.29,336.73,5275.0,320.9175,321.5187,320.9175,321.3374,5275.0
2021-04-26 13:20:00,336.69,336.69,334.86,335.13,5178.0,321.2992,321.2992,319.5529,319.8105,5178.0
2021-04-26 13:30:00,335.21,335.41,334.65,335.2,3124.0,319.8869,320.0777,319.3525,319.8773,3124.0
2021-04-26 13:40:00,335.41,335.95,335.32,335.77,16235.0,320.0777,320.593,319.9918,320.4213,16235.0
2021-04-26 13:50:00,335.91,336.38,335.5,336.38,29135.0,320.5549,321.0034,320.1636,321.0034,29135.0
2021-04-26 14:00:00,336.38,336.54,336.05,336.31,2777.0,321.0034,321.1561,320.6885,320.9366,2777.0
2021-04-26 14:10:00,336.37,336.62,336.06,336.12,3300.0,320.9938,321.2324,320.698,320.7553,3300.0
2021-04-26 14:20:00,336.26,336.8,336.04,336.73,5129.0,320.8889,321.4042,320.6789,321.3374,5129.0
2021-04-26 14:30:00,336.81,336.81,335.85,335.86,4400.0,321.4137,321.4137,320.4976,320.5072,4400.0
2021-04-26 14:40:00,336.09,336.57,335.98,336.17,3200.0,320.7266,321.1847,320.6217,320.803,3200.0
2021-04-26 14:50:00,336.23,336.44,336.13,336.35,2767.0,320.8602,321.0606,320.7648,320.9748,2767.0
2021-04-26 15:00:00,336.21,336.23,335.74,335.89,3000.0,320.8412,320.8602,320.3926,320.5358,3000.0
2021-04-26 15:10:00,335.79,335.97,335.43,335.89,7171.0,320.4404,320.6121,320.0968,320.5358,7171.0
2021-04-26 15:20:00,335.92,336.26,335.0,335.03,9532.0,320.5644,320.8889,319.6865,319.7151,9532.0
2021-04-26 15:30:00,335.02,336.12,335.0,336.0,17877.0,319.7056,320.7553,319.6865,320.6408,17877.0
2021-04-26 15:40:00,336.02,336.15,334.84,335.09,16945.0,320.6598,320.7839,319.5338,319.7724,16945.0
2021-04-26 15:50:00,335.0,336.08,335.0,335.95,66813.0,319.6865,320.7171,319.6865,320.593,66813.0
2021-04-27 09:30:00,339.5,340.0,335.83,337.21,20959.0,323.9808,324.4579,320.4785,321.7954,20959.0
2021-04-27 09:40:00,337.56,337.56,334.55,335.89,7024.0,322.1294,322.1294,319.257,320.5358,7024.0
2021-04-27 09:50:00,335.61,335.76,333.93,334.1,9975.0,320.2686,320.4117,318.6654,318.8276,9975.0
2021-04-27 10:00:00,333.79,333.89,332.33,332.54,7998.0,318.5318,318.6272,317.1385,317.3389,7998.0
2021-04-27 10:10:00,332.67,333.65,331.71,331.92,10853.0,317.463,318.3982,316.5469,316.7473,10853.0
2021-04-27 10:20:00,332.22,333.04,331.72,332.81,9878.0,317.0335,317.8161,316.5564,317.5966,9878.0
2021-04-27 10:30:00,332.84,333.84,331.36,331.47,11424.0,317.6252,318.5795,316.2129,316.3178,11424.0
2021-04-27 10:40:00,331.2,333.34,331.07,332.8,19183.0,316.0602,318.1023,315.9361,317.587,19183.0
2021-04-27 10:50:00,332.81,333.43,332.36,332.73,8473.0,317.5966,318.1882,317.1671,317.5202,8473.0
2021-04-27 11:00:00,332.57,333.1,332.27,332.44,6005.0,317.3675,317.8733,317.0813,317.2435,6005.0
2021-04-27 11:10:00,332.62,332.9,332.4,332.75,3853.0,317.4153,317.6825,317.2053,317.5393,3853.0
2021-04-27 11:20:00,332.53,332.77,331.77,331.77,4044.0,317.3294,317.5584,316.6041,316.6041,4044.0
2021-04-27 11:30:00,331.49,331.65,331.0,331.0,4435.0,316.3369,316.4896,315.8693,315.8693,4435.0
2021-04-27 11:40:00,331.21,331.21,330.54,330.88,7742.0,316.0697,316.0697,315.4303,315.7548,7742.0
2021-04-27 11:50:00,330.76,332.18,330.63,331.19,8438.0,315.6403,316.9954,315.5162,316.0506,8438.0
2021-04-27 12:00:00,331.14,331.14,330.47,331.06,9553.0,316.0029,316.0029,315.3635,315.9266,9553.0
2021-04-27 12:10:00,330.85,331.45,330.74,331.44,6758.0,315.7262,316.2987,315.6212,316.2892,6758.0
2021-04-27 12:20:00,331.54,332.36,331.25,332.16,6891.0,316.3846,317.1671,316.1079,316.9763,6891.0
2021-04-27 12:30:00,332.07,332.07,330.84,331.35,3803.0,316.8904,316.8904,315.7166,316.2033,3803.0
2021-04-27 12:40:00,331.26,331.38,330.72,330.76,4827.0,316.1174,316.2319,315.6021,315.6403,4827.0
2021-04-27 12:50:00,330.84,330.84,329.73,330.07,9647.0,315.7166,315.7166,314.6574,314.9818,9647.0
2021-04-27 13:00:00,330.03,331.58,329.87,331.58,7810.0,314.9437,316.4228,314.791,316.4228,7810.0
2021-04-27 13:10:00,331.43,331.43,329.92,330.12,14662.0,316.2797,316.2797,314.8387,315.0295,14662.0
2021-04-27 13:20:00,330.12,330.45,329.44,329.47,13804.0,315.0295,315.3445,314.3806,314.4093,13804.0
2021-04-27 13:30:00,329.57,330.87,329.26,330.69,27217.0,314.5047,315.7453,314.2089,315.5735,27217.0
2021-04-27 13:40:00,330.59,331.66,330.58,331.31,7872.0,315.4781,316.4991,315.4685,316.1651,7872.0
2021-04-27 13:50:00,331.36,332.0,331.36,331.52,4037.0,316.2129,316.8236,316.2129,316.3655,4037.0
2021-04-27 14:00:00,331.52,331.6,330.77,331.15,12436.0,316.3655,316.4419,315.6498,316.0125,12436.0
2021-04-27 14:10:00,331.08,331.91,331.07,331.48,4347.0,315.9457,316.7377,315.9361,316.3274,4347.0
2021-04-27 14:20:00,331.38,332.2,331.04,332.03,8550.0,316.2319,317.0145,315.9075,316.8522,8550.0
2021-04-27 14:30:00,331.87,331.87,331.42,331.47,5711.0,316.6995,316.6995,316.2701,316.3178,5711.0
2021-04-27 14:40:00,331.31,332.0,331.31,331.52,3800.0,316.1651,316.8236,316.1651,316.3655,3800.0
2021-04-27 14:50:00,331.62,331.66,331.01,331.14,5520.0,316.461,316.4991,315.8789,316.0029,5520.0
2021-04-27 15:00:00,330.88,331.27,330.31,330.69,8855.0,315.7548,316.127,315.2109,315.5735,8855.0
2021-04-27 15:10:00,330.6,331.41,330.6,330.99,8836.0,315.4876,316.2606,315.4876,315.8598,8836.0
2021-04-27 15:20:00,331.02,331.23,330.09,330.09,7940.0,315.8884,316.0888,315.0009,315.0009,7940.0
2021-04-27 15:30:00,330.11,330.75,329.94,330.66,17464.0,315.02,315.6307,314.8578,315.5449,17464.0
2021-04-27 15:40:00,330.71,330.97,330.19,330.24,24822.0,315.5926,315.8407,315.0963,315.1441,24822.0
2021-04-27 15:50:00,330.54,331.54,330.03,330.33,76600.0,315.4303,316.3846,314.9437,315.2299,76600.0
2021-04-28 09:30:00,328.42,330.74,326.51,329.13,43151.0,313.4073,315.6212,311.5846,314.0848,43151.0
2021-04-28 09:40:00,328.59,330.23,327.97,328.44,31786.0,313.5695,315.1345,312.9778,313.4263,31786.0
2021-04-28 09:50:00,328.48,329.35,328.03,329.07,17115.0,313.4645,314.2947,313.0351,314.0275,17115.0
2021-04-28 10:00:00,329.21,329.87,328.18,329.5,14090.0,314.1611,314.791,313.1782,314.4379,14090.0
2021-04-28 10:10:00,329.39,329.39,328.43,328.71,7997.0,314.3329,314.3329,313.4168,313.684,7997.0
2021-04-28 10:20:00,328.95,329.17,328.4,328.98,7689.0,313.913,314.123,313.3882,313.9417,7689.0
2021-04-28 10:30:00,329.13,329.14,326.51,326.68,10090.0,314.0848,314.0943,311.5846,311.7468,10090.0
2021-04-28 10:40:00,326.64,328.48,326.14,328.0,20283.0,311.7086,313.4645,311.2315,313.0065,20283.0
2021-04-28 10:50:00,328.06,328.46,327.96,328.32,9871.0,313.0637,313.4454,312.9683,313.3118,9871.0
2021-04-28 11:00:00,328.14,328.15,327.42,327.69,17240.0,313.1401,313.1496,312.453,312.7106,17240.0
2021-04-28 11:10:00,327.69,327.87,326.57,327.86,9985.0,312.7106,312.8824,311.6418,312.8729,9985.0
2021-04-28 11:20:00,327.9,328.08,327.15,327.15,5579.0,312.911,313.0828,312.1953,312.1953,5579.0
2021-04-28 11:30:00,327.25,327.77,327.02,327.35,9208.0,312.2907,312.787,312.0712,312.3862,9208.0
2021-04-28 11:40:00,327.26,327.52,326.61,326.86,9543.0,312.3003,312.5484,311.68,311.9186,9543.0
2021-04-28 11:50:00,326.78,327.55,326.61,327.15,5300.0,311.8422,312.577,311.68,312.1953,5300.0
2021-04-28 12:00:00,327.01,327.58,326.74,327.57,6827.0,312.0617,312.6057,311.804,312.5961,6827.0
2021-04-28 12:10:00,327.66,328.26,327.66,327.72,6432.0,312.682,313.2546,312.682,312.7393,6432.0
2021-04-28 12:20:00,327.73,328.03,327.43,327.65,7658.0,312.7488,313.0351,312.4625,312.6725,7658.0
2021-04-28 12:30:00,327.68,327.8,327.34,327.34,6002.0,312.7011,312.8156,312.3766,312.3766,6002.0
2021-04-28 12:40:00,327.3,327.46,326.43,326.84,6104.0,312.3384,312.4911,311.5082,311.8995,6104.0
2021-04-28 12:50:00,327.17,327.22,326.08,326.49,3800.0,312.2144,312.2621,311.1742,311.5655,3800.0
2021-04-28 13:00:00,326.37,326.93,326.3,326.76,4024.0,311.451,311.9854,311.3842,311.8231,4024.0
2021-04-28 13:10:00,326.94,327.09,326.5,326.65,5121.0,311.9949,312.138,311.575,311.7182,5121.0
2021-04-28 13:20:00,326.6,326.67,326.4,326.57,5400.0,311.6704,311.7372,311.4796,311.6418,5400.0
2021-04-28 13:30:00,326.53,326.76,326.2,326.32,4640.0,311.6036,311.8231,311.2887,311.4032,4640.0
2021-04-28 13:40:00,326.22,326.75,326.15,326.59,5700.0,311.3078,311.8136,311.241,311.6609,5700.0
2021-04-28 13:50:00,326.46,326.51,325.94,326.21,6057.0,311.5368,311.5846,311.0406,311.2983,6057.0
2021-04-28 14:00:00,326.3,326.4,325.35,325.75,12027.0,311.3842,311.4796,310.4776,310.8593,12027.0
2021-04-28 14:10:00,325.75,325.88,325.3,325.55,10806.0,310.8593,310.9834,310.4299,310.6684,10806.0
2021-04-28 14:20:00,325.57,326.17,325.16,325.96,19811.0,310.6875,311.2601,310.2963,311.0597,19811.0
2021-04-28 14:30:00,326.05,327.16,325.57,326.8,27893.0,311.1456,312.2048,310.6875,311.8613,27893.0
2021-04-28 14:40:00,326.77,326.95,325.99,326.06,15214.0,311.8327,312.0044,311.0883,311.1551,15214.0
2021-04-28 14:50:00,326.04,326.54,325.91,326.43,8812.0,311.136,311.6132,311.012,311.5082,8812.0
2021-04-28 15:00:00,326.4,326.81,325.98,326.81,15756.0,311.4796,311.8708,311.0788,311.8708,15756.0
2021-04-28 15:10:00,326.85,326.98,325.45,326.28,9376.0,311.909,312.0331,310.573,311.3651,9376.0
2021-04-28 15:20:00,326.07,326.85,326.0,326.7,15552.0,311.1647,311.909,311.0979,311.7659,15552.0
2021-04-28 15:30:00,326.56,326.83,326.14,326.29,30374.0,311.6323,311.8899,311.2315,311.3746,30374.0
2021-04-28 15:40:00,326.25,326.43,325.86,325.97,27807.0,311.3364,311.5082,310.9643,311.0692,27807.0
2021-04-28 15:50:00,326.23,326.29,324.23,324.55,88785.0,311.3174,311.3746,309.4088,309.7142,88785.0
2021-04-29 09:30:00,325.92,328.73,324.04,324.88,37681.0,311.0215,313.7031,309.2275,310.0291,37681.0
2021-04-29 09:40:00,325.14,326.34,324.68,326.0,30072.0,310.2772,311.4223,309.8382,311.0979,30072.0
2021-04-29 09:50:00,326.0,326.76,325.35,325.73,26058.0,311.0979,311.8231,310.4776,310.8402,26058.0
2021-04-29 10:00:00,325.54,325.93,324.95,325.07,45669.0,310.6589,311.0311,310.0959,310.2104,45669.0
2021-04-29 10:10:00,325.03,326.98,324.63,325.82,15472.0,310.1722,312.0331,309.7905,310.9261,15472.0
2021-04-29 10:20:00,325.65,327.09,325.62,326.82,6600.0,310.7639,312.138,310.7352,311.8804,6600.0
2021-04-29 10:30:00,326.82,326.82,323.55,323.89,17114.0,311.8804,311.8804,308.7599,309.0843,17114.0
2021-04-29 10:40:00,324.19,324.74,322.37,322.65,18704.0,309.3706,309.8955,307.6338,307.901,18704.0
2021-04-29 10:50:00,322.66,324.36,322.66,324.11,11136.0,307.9106,309.5328,307.9106,309.2943,11136.0
2021-04-29 11:00:00,324.29,325.08,324.22,324.96,4382.0,309.466,310.2199,309.3992,310.1054,4382.0
2021-04-29 11:10:00,324.96,325.25,324.22,324.38,5221.0,310.1054,310.3822,309.3992,309.5519,5221.0
2021-04-29 11:20:00,324.62,325.19,324.45,325.07,8025.0,309.781,310.3249,309.6187,310.2104,8025.0
2021-04-29 11:30:00,325.13,325.13,324.28,324.5,6973.0,310.2676,310.2676,309.4565,309.6664,6973.0
2021-04-29 11:40:00,324.47,325.03,323.8,324.19,74086.0,309.6378,310.1722,308.9984,309.3706,74086.0
2021-04-29 11:50:00,324.06,324.12,321.44,321.51,54578.0,309.2466,309.3038,306.7463,306.8131,54578.0
2021-04-29 12:00:00,321.5,321.5,318.91,319.2,62312.0,306.8036,306.8036,304.332,304.6087,62312.0
2021-04-29 12:10:00,319.2,320.88,318.66,320.78,98556.0,304.6087,306.2119,304.0934,306.1165,98556.0
2021-04-29 12:20:00,320.94,321.4,320.2,320.93,18224.0,306.2692,306.7082,305.563,306.2596,18224.0
2021-04-29 12:30:00,320.72,322.26,320.52,322.17,5208.0,306.0592,307.5288,305.8684,307.443,5208.0
2021-04-29 12:40:00,322.11,322.11,320.96,321.54,7376.0,307.3857,307.3857,306.2883,306.8418,7376.0
2021-04-29 12:50:00,321.79,321.99,321.3,321.43,7558.0,307.0803,307.2712,306.6127,306.7368,7558.0
2021-04-29 13:00:00,321.46,322.0,321.0,321.61,8226.0,306.7654,307.2807,306.3264,306.9086,8226.0
2021-04-29 13:10:00,321.76,322.83,321.68,322.7,15218.0,307.0517,308.0728,306.9754,307.9487,15218.0
2021-04-29 13:20:00,322.77,322.77,321.75,322.52,5552.0,308.0155,308.0155,307.0422,307.777,5552.0
2021-04-29 13:30:00,322.53,322.95,322.41,322.41,6703.0,307.7865,308.1873,307.672,307.672,6703.0
2021-04-29 13:40:00,322.65,323.4,322.65,323.21,7209.0,307.901,308.6167,307.901,308.4354,7209.0
2021-04-29 13:50:00,323.23,323.5,323.16,323.34,8516.0,308.4545,308.7122,308.3877,308.5595,8516.0
2021-04-29 14:00:00,323.37,324.13,323.21,324.04,5004.0,308.5881,309.3134,308.4354,309.2275,5004.0
2021-04-29 14:10:00,323.82,324.45,323.76,324.45,9245.0,309.0175,309.6187,308.9603,309.6187,9245.0
2021-04-29 14:20:00,324.69,324.69,324.26,324.26,4145.0,309.8478,309.8478,309.4374,309.4374,4145.0
2021-04-29 14:30:00,324.3,324.3,323.5,324.01,5452.0,309.4756,309.4756,308.7122,309.1988,5452.0
2021-04-29 14:40:00,323.99,324.97,323.64,324.56,8396.0,309.1798,310.115,308.8458,309.7237,8396.0
2021-04-29 14:50:00,324.62,324.84,324.09,324.71,8118.0,309.781,309.9909,309.2752,309.8668,8118.0
2021-04-29 15:00:00,324.72,325.0,324.17,324.43,8296.0,309.8764,310.1436,309.3515,309.5996,8296.0
2021-04-29 15:10:00,324.5,324.5,323.55,323.55,6895.0,309.6664,309.6664,308.7599,308.7599,6895.0
2021-04-29 15:20:00,323.38,323.96,322.92,323.08,10566.0,308.5976,309.1511,308.1587,308.3114,10566.0
2021-04-29 15:30:00,323.28,324.42,323.25,323.83,16025.0,308.5022,309.5901,308.4736,309.0271,16025.0
2021-04-29 15:40:00,323.97,325.04,323.78,325.03,21502.0,309.1607,310.1818,308.9794,310.1722,21502.0
2021-04-29 15:50:00,324.95,326.62,324.52,326.62,79544.0,310.0959,311.6895,309.6855,311.6895,79544.0
2021-04-30 09:30:00,315.03,321.66,313.69,316.81,58685.0,300.6293,306.9563,299.3506,302.328,58685.0
2021-04-30 09:40:00,316.3,317.73,315.19,316.96,31396.0,301.8413,303.2059,300.782,302.4711,31396.0
2021-04-30 09:50:00,316.98,318.69,315.6,318.13,24479.0,302.4902,304.122,301.1733,303.5876,24479.0
2021-04-30 10:00:00,318.27,319.87,317.8,319.87,22191.0,303.7212,305.2481,303.2727,305.2481,22191.0
2021-04-30 10:10:00,319.86,320.34,319.03,319.23,16317.0,305.2385,305.6966,304.4465,304.6373,16317.0
2021-04-30 10:20:00,319.47,320.94,319.19,320.94,12365.0,304.8664,306.2692,304.5992,306.2692,12365.0
2021-04-30 10:30:00,320.81,321.32,319.12,319.12,13261.0,306.1451,306.6318,304.5324,304.5324,13261.0
2021-04-30 10:40:00,319.16,319.7,318.72,319.42,9831.0,304.5705,305.0859,304.1507,304.8187,9831.0
2021-04-30 10:50:00,319.25,319.25,317.56,318.03,7177.0,304.6564,304.6564,303.0437,303.4922,7177.0
2021-04-30 11:00:00,318.22,318.48,317.47,318.0,14523.0,303.6735,303.9216,302.9578,303.4636,14523.0
2021-04-30 11:10:00,317.85,318.24,316.7,317.34,11699.0,303.3204,303.6926,302.223,302.8337,11699.0
2021-04-30 11:20:00,317.21,317.9,316.5,316.57,28136.0,302.7097,303.3681,302.0321,302.0989,28136.0
2021-04-30 11:30:00,316.51,317.73,316.51,317.51,13366.0,302.0417,303.2059,302.0417,302.996,13366.0
2021-04-30 11:40:00,317.47,317.89,317.29,317.89,6515.0,302.9578,303.3586,302.786,303.3586,6515.0
2021-04-30 11:50:00,317.77,318.16,317.5,317.77,12244.0,303.2441,303.6163,302.9864,303.2441,12244.0
2021-04-30 12:00:00,317.96,318.07,317.52,317.94,11029.0,303.4254,303.5304,303.0055,303.4063,11029.0
2021-04-30 12:10:00,317.94,318.13,317.16,317.6,13022.0,303.4063,303.5876,302.662,303.0819,13022.0
2021-04-30 12:20:00,317.37,317.52,316.8,317.25,7629.0,302.8624,303.0055,302.3184,302.7479,7629.0
2021-04-30 12:30:00,317.2,317.81,316.55,316.9,9520.0,302.7001,303.2823,302.0799,302.4139,9520.0
2021-04-30 12:40:00,316.81,317.27,316.81,317.03,4059.0,302.328,302.7669,302.328,302.5379,4059.0
2021-04-30 12:50:00,317.17,317.36,316.22,316.64,8511.0,302.6715,302.8528,301.7649,302.1657,8511.0
2021-04-30 13:00:00,317.0,317.58,316.88,316.92,6729.0,302.5093,303.0628,302.3948,302.4329,6729.0
2021-04-30 13:10:00,316.87,317.24,316.49,316.49,7821.0,302.3852,302.7383,302.0226,302.0226,7821.0
2021-04-30 13:20:00,316.46,316.71,316.18,316.41,7542.0,301.994,302.2325,301.7268,301.9463,7542.0
2021-04-30 13:30:00,316.35,316.84,316.04,316.44,6948.0,301.889,302.3566,301.5932,301.9749,6948.0
2021-04-30 13:40:00,316.39,316.51,315.3,315.35,9186.0,301.9272,302.0417,300.887,300.9347,9186.0
2021-04-30 13:50:00,315.27,315.34,314.18,314.56,10181.0,300.8584,300.9252,299.8182,300.1808,10181.0
2021-04-30 14:00:00,314.66,315.45,314.27,315.35,11542.0,300.2762,301.0301,299.9041,300.9347,11542.0
2021-04-30 14:10:00,315.44,315.57,314.38,315.16,13759.0,301.0206,301.1447,300.009,300.7534,13759.0
2021-04-30 14:20:00,315.04,315.39,314.24,315.04,24088.0,300.6389,300.9729,299.8754,300.6389,24088.0
2021-04-30 14:30:00,315.22,315.49,314.33,314.59,24280.0,300.8107,301.0683,299.9613,300.2094,24280.0
2021-04-30 14:40:00,314.58,315.22,314.52,315.0,12045.0,300.1999,300.8107,300.1426,300.6007,12045.0
2021-04-30 14:50:00,314.79,315.7,314.25,314.66,20969.0,300.4003,301.2687,299.885,300.2762,20969.0
2021-04-30 15:00:00,314.69,315.15,313.78,313.86,19150.0,300.3049,300.7439,299.4365,299.5128,19150.0
2021-04-30 15:10:00,314.05,314.21,312.92,313.43,17503.0,299.6941,299.8468,298.6158,299.1025,17503.0
2021-04-30 15:20:00,313.31,314.76,313.07,314.58,25198.0,298.988,300.3717,298.7589,300.1999,25198.0
2021-04-30 15:30:00,314.67,315.15,314.34,314.79,49991.0,300.2858,300.7439,299.9709,300.4003,49991.0
2021-04-30 15:40:00,314.78,315.11,314.16,315.0,37412.0,300.3908,300.7057,299.7991,300.6007,37412.0
2021-04-30 15:50:00,314.89,315.65,314.45,315.36,117433.0,300.4957,301.221,300.0758,300.9443,117433.0
2021-05-03 09:30:00,318.25,318.8,315.55,316.68,40868.0,303.7021,304.227,301.1256,302.2039,40868.0
2021-05-03 09:40:00,316.17,317.16,314.27,315.37,23865.0,301.7172,302.662,299.9041,300.9538,23865.0
2021-05-03 09:50:00,314.84,316.29,314.0,314.86,18945.0,300.448,301.8317,299.6464,300.4671,18945.0
2021-05-03 10:00:00,314.92,315.29,314.12,314.2,14155.0,300.5244,300.8775,299.7609,299.8373,14155.0
2021-05-03 10:10:00,314.3,315.2,314.18,314.74,8929.0,299.9327,300.7916,299.8182,300.3526,8929.0
2021-05-03 10:20:00,314.88,315.01,311.68,312.52,22348.0,300.4862,300.6103,297.4325,298.2341,22348.0
2021-05-03 10:30:00,312.58,313.67,311.76,311.94,16817.0,298.2913,299.3315,297.5088,297.6806,16817.0
2021-05-03 10:40:00,311.68,313.69,311.59,312.66,32886.0,297.4325,299.3506,297.3466,298.3677,32886.0
2021-05-03 10:50:00,312.71,313.34,311.83,312.44,9015.0,298.4154,299.0166,297.5756,298.1577,9015.0
2021-05-03 11:00:00,312.46,312.46,311.48,311.53,15094.0,298.1768,298.1768,297.2416,297.2893,15094.0
2021-05-03 11:10:00,311.87,311.87,310.38,310.89,24440.0,297.6138,297.6138,296.1919,296.6786,24440.0
2021-05-03 11:20:00,310.85,311.18,309.08,309.17,38857.0,296.6404,296.9553,294.9513,295.0372,38857.0
2021-05-03 11:30:00,309.14,310.47,309.14,309.92,23603.0,295.0086,296.2778,295.0086,295.7529,23603.0
2021-05-03 11:40:00,309.82,310.26,309.11,309.58,17579.0,295.6575,296.0774,294.98,295.4285,17579.0
2021-05-03 11:50:00,309.8,310.18,309.13,309.8,11133.0,295.6384,296.001,294.999,295.6384,11133.0
2021-05-03 12:00:00,309.79,309.98,309.26,309.52,13144.0,295.6289,295.8102,295.1231,295.3712,13144.0
2021-05-03 12:10:00,309.51,309.72,308.49,309.47,32118.0,295.3617,295.5621,294.3883,295.3235,32118.0
2021-05-03 12:20:00,309.42,309.71,308.94,309.45,16285.0,295.2758,295.5525,294.8177,295.3044,16285.0
2021-05-03 12:30:00,309.55,309.8,309.07,309.58,22861.0,295.3998,295.6384,294.9418,295.4285,22861.0
2021-05-03 12:40:00,309.72,309.72,309.0,309.6,8604.0,295.5621,295.5621,294.875,295.4476,8604.0
2021-05-03 12:50:00,309.61,309.74,309.22,309.49,14567.0,295.4571,295.5812,295.0849,295.3426,14567.0
2021-05-03 13:00:00,309.44,309.75,309.26,309.52,14062.0,295.2949,295.5907,295.1231,295.3712,14062.0
2021-05-03 13:10:00,309.43,309.93,309.33,309.91,23768.0,295.2853,295.7625,295.1899,295.7434,23768.0
2021-05-03 13:20:00,310.0,310.74,309.82,309.88,17896.0,295.8293,296.5354,295.6575,295.7148,17896.0
2021-05-03 13:30:00,309.82,310.28,309.75,310.26,17770.0,295.6575,296.0965,295.5907,296.0774,17770.0
2021-05-03 13:40:00,310.28,310.59,309.94,309.94,22008.0,296.0965,296.3923,295.772,295.772,22008.0
2021-05-03 13:50:00,309.94,310.39,309.83,309.95,12589.0,295.772,296.2014,295.667,295.7816,12589.0
2021-05-03 14:00:00,310.03,310.45,309.93,310.27,22752.0,295.8579,296.2587,295.7625,296.0869,22752.0
2021-05-03 14:10:00,310.28,311.47,310.09,311.47,19487.0,296.0965,297.2321,295.9152,297.2321,19487.0
2021-05-03 14:20:00,311.46,311.7,310.66,311.03,14074.0,297.2225,297.4516,296.4591,296.8122,14074.0
2021-05-03 14:30:00,311.27,311.5,310.52,310.79,29094.0,297.0412,297.2607,296.3255,296.5832,29094.0
2021-05-03 14:40:00,310.71,311.55,310.62,311.47,18074.0,296.5068,297.3084,296.4209,297.2321,18074.0
2021-05-03 14:50:00,311.47,311.57,310.89,311.35,21913.0,297.2321,297.3275,296.6786,297.1176,21913.0
2021-05-03 15:00:00,311.35,311.59,310.78,311.42,16394.0,297.1176,297.3466,296.5736,297.1844,16394.0
2021-05-03 15:10:00,311.3,311.42,310.9,311.1,24072.0,297.0698,297.1844,296.6881,296.879,24072.0
2021-05-03 15:20:00,311.04,311.22,310.14,310.53,20715.0,296.8217,296.9935,295.9629,296.335,20715.0
2021-05-03 15:30:00,310.57,311.46,310.52,311.41,30635.0,296.3732,297.2225,296.3255,297.1748,30635.0
2021-05-03 15:40:00,311.41,312.34,311.2,311.95,36077.0,297.1748,298.0623,296.9744,297.6901,36077.0
2021-05-03 15:50:00,312.01,312.06,310.56,311.09,78723.0,297.7474,297.7951,296.3637,296.8694,78723.0
2021-05-04 09:30:00,305.82,307.89,303.23,304.99,57247.0,291.8403,293.8157,289.3687,291.0483,57247.0
2021-05-04 09:40:00,304.82,305.4,303.29,304.17,24241.0,290.8861,291.4395,289.426,290.2658,24241.0
2021-05-04 09:50:00,304.05,304.05,301.5,301.67,51794.0,290.1513,290.1513,287.7178,287.88,51794.0
2021-05-04 10:00:00,301.47,301.72,300.04,300.65,24202.0,287.6892,287.9278,286.3246,286.9067,24202.0
2021-05-04 10:10:00,300.58,302.77,299.42,302.56,56433.0,286.8399,288.9298,285.7329,288.7294,56433.0
2021-05-04 10:20:00,302.59,303.43,302.1,303.43,19227.0,288.758,289.5596,288.2904,289.5596,19227.0
2021-05-04 10:30:00,303.09,303.21,301.99,303.21,11054.0,289.2351,289.3497,288.1854,289.3497,11054.0
2021-05-04 10:40:00,303.29,303.69,301.59,301.97,15672.0,289.426,289.8077,287.8037,288.1663,15672.0
2021-05-04 10:50:00,301.75,301.85,301.14,301.63,12843.0,287.9564,288.0518,287.3743,287.8419,12843.0
2021-05-04 11:00:00,301.44,302.44,300.71,302.08,44426.0,287.6606,288.6149,286.9639,288.2713,44426.0
2021-05-04 11:10:00,301.92,302.41,300.65,301.25,17582.0,288.1186,288.5862,286.9067,287.4792,17582.0
2021-05-04 11:20:00,301.19,302.85,301.14,302.68,10806.0,287.422,289.0061,287.3743,288.8439,10806.0
2021-05-04 11:30:00,302.64,303.0,302.1,302.65,11444.0,288.8057,289.1493,288.2904,288.8153,11444.0
2021-05-04 11:40:00,302.63,302.89,301.01,301.1,22316.0,288.7962,289.0443,287.2502,287.3361,22316.0
2021-05-04 11:50:00,301.1,301.76,300.98,301.68,39406.0,287.3361,287.9659,287.2216,287.8896,39406.0
2021-05-04 12:00:00,301.59,303.76,301.59,303.26,25542.0,287.8037,289.8745,287.8037,289.3974,25542.0
2021-05-04 12:10:00,303.23,303.73,302.97,303.32,29494.0,289.3687,289.8459,289.1206,289.4546,29494.0
2021-05-04 12:20:00,303.25,303.35,302.43,303.08,38896.0,289.3878,289.4833,288.6053,289.2256,38896.0
2021-05-04 12:30:00,303.23,303.48,302.95,303.37,7402.0,289.3687,289.6073,289.1015,289.5023,7402.0
2021-05-04 12:40:00,303.31,303.57,302.8,303.52,14317.0,289.4451,289.6932,288.9584,289.6455,14317.0
2021-05-04 12:50:00,303.54,303.96,303.25,303.85,33970.0,289.6646,290.0654,289.3878,289.9604,33970.0
2021-05-04 13:00:00,303.81,304.6,303.53,304.5,15484.0,289.9222,290.6761,289.655,290.5807,15484.0
2021-05-04 13:10:00,304.22,304.67,303.96,304.26,9887.0,290.3135,290.7429,290.0654,290.3517,9887.0
2021-05-04 13:20:00,304.4,305.1,304.25,304.6,12339.0,290.4853,291.1533,290.3421,290.6761,12339.0
2021-05-04 13:30:00,304.69,305.59,304.31,305.43,61110.0,290.762,291.6209,290.3994,291.4682,61110.0
2021-05-04 13:40:00,305.56,306.13,304.94,305.91,13837.0,291.5922,292.1362,291.0006,291.9262,13837.0
2021-05-04 13:50:00,305.81,306.02,305.15,306.02,6053.0,291.8308,292.0312,291.201,292.0312,6053.0
2021-05-04 14:00:00,305.83,305.83,305.33,305.74,7552.0,291.8499,291.8499,291.3727,291.764,7552.0
2021-05-04 14:10:00,305.63,306.94,305.63,306.85,9801.0,291.659,292.9091,291.659,292.8233,9801.0
2021-05-04 14:20:00,306.59,306.97,306.08,306.5,18477.0,292.5751,292.9378,292.0885,292.4893,18477.0
2021-05-04 14:30:00,306.5,306.84,306.36,306.79,5190.0,292.4893,292.8137,292.3557,292.766,5190.0
2021-05-04 14:40:00,306.77,307.0,306.45,307.0,11062.0,292.7469,292.9664,292.4415,292.9664,11062.0
2021-05-04 14:50:00,307.04,307.3,306.55,306.56,8550.0,293.0046,293.2527,292.537,292.5465,8550.0
2021-05-04 15:00:00,306.66,306.7,305.86,306.11,10807.0,292.6419,292.6801,291.8785,292.1171,10807.0
2021-05-04 15:10:00,306.25,306.33,305.57,306.0,13426.0,292.2507,292.327,291.6018,292.0121,13426.0
2021-05-04 15:20:00,305.86,306.2,305.27,306.2,11469.0,291.8785,292.203,291.3155,292.203,11469.0
2021-05-04 15:30:00,306.21,306.87,305.49,306.31,13233.0,292.2125,292.8423,291.5254,292.3079,13233.0
2021-05-04 15:40:00,306.34,306.49,305.52,305.53,21214.0,292.3366,292.4797,291.5541,291.5636,21214.0
2021-05-04 15:50:00,305.64,308.09,305.64,307.94,95489.0,291.6686,294.0066,291.6686,293.8634,95489.0
2021-05-05 09:30:00,313.13,314.25,310.28,310.29,31936.0,298.8162,299.885,296.0965,296.106,31936.0
2021-05-05 09:40:00,310.29,311.26,309.3,309.59,23851.0,296.106,297.0317,295.1613,295.438,23851.0
2021-05-05 09:50:00,309.42,310.38,308.76,308.76,22861.0,295.2758,296.1919,294.646,294.646,22861.0
2021-05-05 10:00:00,308.83,308.84,306.39,307.01,10470.0,294.7128,294.7223,292.3843,292.9759,10470.0
2021-05-05 10:10:00,306.75,309.13,306.55,309.13,5285.0,292.7278,294.999,292.537,294.999,5285.0
2021-05-05 10:20:00,308.85,310.49,307.95,310.49,18896.0,294.7318,296.2969,293.873,296.2969,18896.0
2021-05-05 10:30:00,310.13,311.48,309.85,311.48,8382.0,295.9533,297.2416,295.6861,297.2416,8382.0
2021-05-05 10:40:00,311.68,312.44,311.05,311.79,22180.0,297.4325,298.1577,296.8313,297.5374,22180.0
2021-05-05 10:50:00,311.79,313.22,311.78,312.87,14353.0,297.5374,298.9021,297.5279,298.5681,14353.0
2021-05-05 11:00:00,313.15,313.89,312.56,313.1,9601.0,298.8353,299.5414,298.2722,298.7876,9601.0
2021-05-05 11:10:00,312.95,313.91,312.95,313.59,13100.0,298.6444,299.5605,298.6444,299.2552,13100.0
2021-05-05 11:20:00,313.69,314.03,312.45,312.6,11035.0,299.3506,299.675,298.1673,298.3104,11035.0
2021-05-05 11:30:00,312.41,314.06,312.41,314.06,4900.0,298.1291,299.7037,298.1291,299.7037,4900.0
2021-05-05 11:40:00,313.77,314.93,313.71,314.83,9313.0,299.4269,300.5339,299.3697,300.4385,9313.0
2021-05-05 11:50:00,314.91,315.93,314.73,315.64,7575.0,300.5148,301.4882,300.3431,301.2115,7575.0
2021-05-05 12:00:00,315.73,315.88,315.47,315.63,9300.0,301.2973,301.4405,301.0492,301.2019,9300.0
2021-05-05 12:10:00,315.62,316.13,315.02,315.19,11231.0,301.1924,301.6791,300.6198,300.782,11231.0
2021-05-05 12:20:00,315.35,315.67,315.12,315.57,7550.0,300.9347,301.2401,300.7152,301.1447,7550.0
2021-05-05 12:30:00,315.83,315.83,314.7,314.77,11184.0,301.3928,301.3928,300.3144,300.3812,11184.0
2021-05-05 12:40:00,314.61,315.5,314.37,315.24,7200.0,300.2285,301.0779,299.9995,300.8297,7200.0
2021-05-05 12:50:00,315.49,315.92,314.75,314.95,10040.0,301.0683,301.4787,300.3621,300.553,10040.0
2021-05-05 13:00:00,314.74,314.93,313.31,313.8,15050.0,300.3526,300.5339,298.988,299.4556,15050.0
2021-05-05 13:10:00,313.88,314.52,313.68,314.4,6436.0,299.5319,300.1426,299.341,300.0281,6436.0
2021-05-05 13:20:00,314.46,314.97,314.29,314.95,5669.0,300.0854,300.5721,299.9232,300.553,5669.0
2021-05-05 13:30:00,315.23,315.56,314.83,315.42,11187.0,300.8202,301.1351,300.4385,301.0015,11187.0
2021-05-05 13:40:00,315.47,315.87,315.27,315.77,8347.0,301.0492,301.4309,300.8584,301.3355,8347.0
2021-05-05 13:50:00,315.76,316.1,315.23,315.34,20687.0,301.326,301.6504,300.8202,300.9252,20687.0
2021-05-05 14:00:00,315.43,315.81,314.99,315.35,10573.0,301.0111,301.3737,300.5912,300.9347,10573.0
2021-05-05 14:10:00,315.35,316.74,315.24,316.36,11890.0,300.9347,302.2612,300.8297,301.8985,11890.0
2021-05-05 14:20:00,316.35,316.68,315.68,316.13,9878.0,301.889,302.2039,301.2496,301.6791,9878.0
2021-05-05 14:30:00,315.99,316.15,315.58,316.15,9229.0,301.5455,301.6981,301.1542,301.6981,9229.0
2021-05-05 14:40:00,316.15,316.62,316.07,316.3,10647.0,301.6981,302.1467,301.6218,301.8413,10647.0
2021-05-05 14:50:00,316.37,316.45,315.03,315.16,8500.0,301.9081,301.9844,300.6293,300.7534,8500.0
2021-05-05 15:00:00,315.12,315.18,313.59,313.63,9649.0,300.7152,300.7725,299.2552,299.2933,9649.0
2021-05-05 15:10:00,313.49,313.72,311.83,311.83,18337.0,299.1597,299.3792,297.5756,297.5756,18337.0
2021-05-05 15:20:00,311.76,311.94,310.52,311.36,28466.0,297.5088,297.6806,296.3255,297.1271,28466.0
2021-05-05 15:30:00,311.16,313.55,310.88,313.39,18871.0,296.9362,299.217,296.669,299.0643,18871.0
2021-05-05 15:40:00,313.4,313.63,312.5,312.57,20540.0,299.0738,299.2933,298.215,298.2818,20540.0
2021-05-05 15:50:00,312.73,313.04,311.85,312.0,72873.0,298.4345,298.7303,297.5947,297.7378,72873.0
2021-05-06 09:30:00,309.52,312.08,308.42,312.07,15788.0,295.3712,297.8142,294.3215,297.8046,15788.0
2021-05-06 09:40:00,312.16,312.16,310.26,311.12,7350.0,297.8905,297.8905,296.0774,296.8981,7350.0
2021-05-06 09:50:00,311.12,312.51,309.67,309.73,7091.0,296.8981,298.2245,295.5144,295.5716,7091.0
2021-05-06 10:00:00,310.06,310.14,308.32,309.18,8180.0,295.8865,295.9629,294.2261,295.0468,8180.0
2021-05-06 10:10:00,308.83,310.08,308.35,308.35,8283.0,294.7128,295.9056,294.2547,294.2547,8283.0
2021-05-06 10:20:00,308.31,309.7,307.69,309.13,9182.0,294.2165,295.543,293.6249,294.999,9182.0
2021-05-06 10:30:00,309.13,310.84,308.47,310.79,9948.0,294.999,296.6309,294.3692,296.5832,9948.0
2021-05-06 10:40:00,311.22,311.91,310.03,310.03,10276.0,296.9935,297.652,295.8579,295.8579,10276.0
2021-05-06 10:50:00,310.44,311.92,310.44,311.92,6223.0,296.2492,297.6615,296.2492,297.6615,6223.0
2021-05-06 11:00:00,312.0,312.0,308.61,308.74,3759.0,297.7378,297.7378,294.5028,294.6269,3759.0
2021-05-06 11:10:00,308.94,310.19,308.61,310.05,13380.0,294.8177,296.0106,294.5028,295.877,13380.0
2021-05-06 11:20:00,310.22,311.84,310.21,311.61,8398.0,296.0392,297.5852,296.0297,297.3657,8398.0
2021-05-06 11:30:00,311.65,312.89,311.38,312.22,16093.0,297.4038,298.5872,297.1462,297.9478,16093.0
2021-05-06 11:40:00,312.08,313.25,312.07,313.1,7043.0,297.8142,298.9307,297.8046,298.7876,7043.0
2021-05-06 11:50:00,313.33,314.12,312.91,313.73,9245.0,299.007,299.7609,298.6062,299.3888,9245.0
2021-05-06 12:00:00,313.78,313.85,313.09,313.26,10334.0,299.4365,299.5033,298.778,298.9402,10334.0
2021-05-06 12:10:00,313.26,314.38,313.02,314.37,5888.0,298.9402,300.009,298.7112,299.9995,5888.0
2021-05-06 12:20:00,314.73,315.88,314.52,315.25,12254.0,300.3431,301.4405,300.1426,300.8393,12254.0
2021-05-06 12:30:00,315.78,316.01,315.15,315.67,16710.0,301.3451,301.5645,300.7439,301.2401,16710.0
2021-05-06 12:40:00,315.74,316.14,314.84,314.84,10173.0,301.3069,301.6886,300.448,300.448,10173.0
2021-05-06 12:50:00,314.97,315.81,314.97,315.69,11607.0,300.5721,301.3737,300.5721,301.2592,11607.0
2021-05-06 13:00:00,315.82,316.28,315.11,315.12,9626.0,301.3832,301.8222,300.7057,300.7152,9626.0
2021-05-06 13:10:00,315.01,315.48,314.52,314.52,12845.0,300.6103,301.0588,300.1426,300.1426,12845.0
2021-05-06 13:20:00,314.54,315.19,314.48,315.02,9132.0,300.1617,300.782,300.1045,300.6198,9132.0
2021-05-06 13:30:00,315.05,315.19,314.4,314.4,6066.0,300.6484,300.782,300.0281,300.0281,6066.0
2021-05-06 13:40:00,313.89,313.97,312.95,313.42,5688.0,299.5414,299.6178,298.6444,299.0929,5688.0
2021-05-06 13:50:00,313.27,313.49,312.19,312.6,8252.0,298.9498,299.1597,297.9192,298.3104,8252.0
2021-05-06 14:00:00,312.34,312.72,312.22,312.35,8575.0,298.0623,298.4249,297.9478,298.0718,8575.0
2021-05-06 14:10:00,312.39,312.77,311.42,312.12,14836.0,298.11,298.4726,297.1844,297.8524,14836.0
2021-05-06 14:20:00,311.94,312.07,310.59,310.79,9661.0,297.6806,297.8046,296.3923,296.5832,9661.0
2021-05-06 14:30:00,310.79,311.61,310.53,311.34,6214.0,296.5832,297.3657,296.335,297.108,6214.0
2021-05-06 14:40:00,311.56,312.44,311.38,312.29,4958.0,297.318,298.1577,297.1462,298.0146,4958.0
2021-05-06 14:50:00,312.31,312.88,311.63,311.81,5936.0,298.0337,298.5776,297.3848,297.5565,5936.0
2021-05-06 15:00:00,311.7,312.73,311.6,312.73,7842.0,297.4516,298.4345,297.3561,298.4345,7842.0
2021-05-06 15:10:00,312.68,313.64,312.56,313.3,7221.0,298.3868,299.3029,298.2722,298.9784,7221.0
2021-05-06 15:20:00,313.08,313.85,312.89,313.27,9078.0,298.7685,299.5033,298.5872,298.9498,9078.0
2021-05-06 15:30:00,313.41,313.78,312.62,313.34,13303.0,299.0834,299.4365,298.3295,299.0166,13303.0
2021-05-06 15:40:00,313.42,314.0,313.19,313.9,20520.0,299.0929,299.6464,298.8734,299.551,20520.0
2021-05-06 15:50:00,314.1,316.22,314.1,316.2,60879.0,299.7418,301.7649,299.7418,301.7459,60879.0
2021-05-07 09:30:00,319.99,321.86,318.0,321.66,21000.0,305.3626,307.1471,303.4636,306.9563,21000.0
2021-05-07 09:40:00,321.87,322.49,319.44,321.82,25072.0,307.1567,307.7483,304.8377,307.109,25072.0
2021-05-07 09:50:00,322.23,322.23,319.78,320.32,10636.0,307.5002,307.5002,305.1622,305.6775,10636.0
2021-05-07 10:00:00,320.25,321.17,318.83,321.16,8816.0,305.6107,306.4887,304.2556,306.4791,8816.0
2021-05-07 10:10:00,320.9,322.26,320.5,322.26,20161.0,306.231,307.5288,305.8493,307.5288,20161.0
2021-05-07 10:20:00,322.25,322.76,321.1,321.79,11752.0,307.5193,308.006,306.4219,307.0803,11752.0
2021-05-07 10:30:00,321.79,323.0,321.48,321.84,16605.0,307.0803,308.235,306.7845,307.128,16605.0
2021-05-07 10:40:00,321.8,322.45,320.8,321.09,9612.0,307.0899,307.7102,306.1356,306.4123,9612.0
2021-05-07 10:50:00,321.13,321.41,320.08,321.14,11398.0,306.4505,306.7177,305.4485,306.46,11398.0
2021-05-07 11:00:00,321.26,322.13,320.73,320.91,12197.0,306.5746,307.4048,306.0688,306.2405,12197.0
2021-05-07 11:10:00,320.64,321.79,320.64,321.27,9566.0,305.9829,307.0803,305.9829,306.5841,9566.0
2021-05-07 11:20:00,321.24,321.41,320.41,321.41,6779.0,306.5555,306.7177,305.7634,306.7177,6779.0
2021-05-07 11:30:00,321.31,321.56,320.58,320.78,4137.0,306.6223,306.8608,305.9256,306.1165,4137.0
2021-05-07 11:40:00,320.5,321.47,320.42,321.12,3701.0,305.8493,306.775,305.7729,306.441,3701.0
2021-05-07 11:50:00,321.05,321.73,320.91,321.44,6829.0,306.3741,307.0231,306.2405,306.7463,6829.0
2021-05-07 12:00:00,321.35,322.12,321.25,322.12,8161.0,306.6604,307.3952,306.565,307.3952,8161.0
2021-05-07 12:10:00,322.25,322.37,321.59,321.75,5412.0,307.5193,307.6338,306.8895,307.0422,5412.0
2021-05-07 12:20:00,321.9,322.07,321.05,321.05,5390.0,307.1853,307.3475,306.3741,306.3741,5390.0
2021-05-07 12:30:00,321.01,321.18,320.08,320.11,8590.0,306.336,306.4982,305.4485,305.4771,8590.0
2021-05-07 12:40:00,319.92,320.35,319.48,320.23,11413.0,305.2958,305.7061,304.8759,305.5916,11413.0
2021-05-07 12:50:00,320.16,320.85,319.99,320.82,3160.0,305.5248,306.1833,305.3626,306.1547,3160.0
2021-05-07 13:00:00,320.87,320.87,319.91,320.47,3399.0,306.2024,306.2024,305.2863,305.8207,3399.0
2021-05-07 13:10:00,320.64,320.65,319.4,319.4,3970.0,305.9829,305.9924,304.7996,304.7996,3970.0
2021-05-07 13:20:00,319.27,319.48,318.66,318.77,9655.0,304.6755,304.8759,304.0934,304.1984,9655.0
2021-05-07 13:30:00,318.6,319.22,318.6,318.91,5262.0,304.0361,304.6278,304.0361,304.332,5262.0
2021-05-07 13:40:00,318.82,319.16,318.21,318.94,4289.0,304.2461,304.5705,303.664,304.3606,4289.0
2021-05-07 13:50:00,318.88,318.99,317.58,317.58,4954.0,304.3033,304.4083,303.0628,303.0628,4954.0
2021-05-07 14:00:00,317.5,318.59,316.66,318.59,6281.0,302.9864,304.0266,302.1848,304.0266,6281.0
2021-05-07 14:10:00,318.5,318.79,317.72,318.11,3526.0,303.9407,304.2175,303.1964,303.5685,3526.0
2021-05-07 14:20:00,318.1,318.75,318.07,318.22,4075.0,303.559,304.1793,303.5304,303.6735,4075.0
2021-05-07 14:30:00,318.61,318.81,317.7,318.04,6551.0,304.0457,304.2365,303.1773,303.5017,6551.0
2021-05-07 14:40:00,318.1,318.1,317.52,318.09,4893.0,303.559,303.559,303.0055,303.5495,4893.0
2021-05-07 14:50:00,318.25,318.69,317.94,318.38,6867.0,303.7021,304.122,303.4063,303.8262,6867.0
2021-05-07 15:00:00,318.47,319.85,318.34,319.68,9537.0,303.9121,305.229,303.788,305.0668,9537.0
2021-05-07 15:10:00,319.64,320.13,319.2,319.92,5571.0,305.0286,305.4962,304.6087,305.2958,5571.0
2021-05-07 15:20:00,320.04,320.15,319.25,319.71,10103.0,305.4103,305.5153,304.6564,305.0954,10103.0
2021-05-07 15:30:00,319.97,320.35,319.59,319.64,8852.0,305.3435,305.7061,304.9809,305.0286,8852.0
2021-05-07 15:40:00,319.67,320.01,319.14,319.61,14289.0,305.0572,305.3817,304.5515,305.0,14289.0
2021-05-07 15:50:00,319.93,320.07,319.05,319.71,59018.0,305.3053,305.4389,304.4656,305.0954,59018.0
2021-05-10 09:30:00,309.95,313.82,309.95,310.77,40297.0,295.7816,299.4746,295.7816,296.5641,40297.0
2021-05-10 09:40:00,310.42,311.66,309.37,310.22,7067.0,296.2301,297.4134,295.2281,296.0392,7067.0
2021-05-10 09:50:00,310.2,311.24,310.05,310.71,8587.0,296.0201,297.0126,295.877,296.5068,8587.0
2021-05-10 10:00:00,310.78,311.12,309.66,310.86,17835.0,296.5736,296.8981,295.5048,296.65,17835.0
2021-05-10 10:10:00,311.21,313.73,311.21,313.36,8815.0,296.984,299.3888,296.984,299.0357,8815.0
2021-05-10 10:20:00,313.39,313.88,311.55,312.0,12149.0,299.0643,299.5319,297.3084,297.7378,12149.0
2021-05-10 10:30:00,311.45,311.45,310.13,310.83,9176.0,297.213,297.213,295.9533,296.6213,9176.0
2021-05-10 10:40:00,310.7,310.8,308.84,308.84,16354.0,296.4973,296.5927,294.7223,294.7223,16354.0
2021-05-10 10:50:00,308.88,309.42,308.23,308.3,12000.0,294.7605,295.2758,294.1402,294.207,12000.0
2021-05-10 11:00:00,308.3,308.56,307.25,307.44,23043.0,294.207,294.4551,293.205,293.3863,23043.0
2021-05-10 11:10:00,307.45,307.63,306.45,307.29,27850.0,293.3958,293.5676,292.4415,293.2431,27850.0
2021-05-10 11:20:00,307.2,308.16,307.04,307.51,16004.0,293.1573,294.0734,293.0046,293.4531,16004.0
2021-05-10 11:30:00,307.25,307.52,306.89,307.0,16545.0,293.205,293.4626,292.8614,292.9664,16545.0
2021-05-10 11:40:00,306.81,307.93,306.29,307.44,14797.0,292.7851,293.8539,292.2889,293.3863,14797.0
2021-05-10 11:50:00,307.37,307.68,306.95,307.61,11975.0,293.3195,293.6153,292.9187,293.5485,11975.0
2021-05-10 12:00:00,307.85,307.85,307.0,307.07,12145.0,293.7775,293.7775,292.9664,293.0332,12145.0
2021-05-10 12:10:00,307.05,308.31,307.04,308.07,12134.0,293.0141,294.2165,293.0046,293.9875,12134.0
2021-05-10 12:20:00,308.0,308.08,307.0,307.13,12048.0,293.9207,293.997,292.9664,293.0905,12048.0
2021-05-10 12:30:00,307.02,307.13,306.5,306.81,10362.0,292.9855,293.0905,292.4893,292.7851,10362.0
2021-05-10 12:40:00,306.86,307.73,306.66,307.38,12112.0,292.8328,293.663,292.6419,293.329,12112.0
2021-05-10 12:50:00,307.37,307.5,306.8,306.93,11355.0,293.3195,293.4435,292.7755,292.8996,11355.0
2021-05-10 13:00:00,306.82,307.39,305.8,306.15,13368.0,292.7946,293.3386,291.8213,292.1553,13368.0
2021-05-10 13:10:00,306.15,306.5,305.53,305.75,21754.0,292.1553,292.4893,291.5636,291.7735,21754.0
2021-05-10 13:20:00,305.88,306.48,305.55,305.69,6993.0,291.8976,292.4702,291.5827,291.7163,6993.0
2021-05-10 13:30:00,305.68,305.98,305.23,305.76,10438.0,291.7067,291.993,291.2773,291.7831,10438.0
2021-05-10 13:40:00,305.59,305.59,304.76,304.87,11497.0,291.6209,291.6209,290.8288,290.9338,11497.0
2021-05-10 13:50:00,304.98,305.33,304.0,305.09,16960.0,291.0387,291.3727,290.1035,291.1437,16960.0
2021-05-10 14:00:00,305.0,305.0,303.49,304.3,12607.0,291.0578,291.0578,289.6169,290.3898,12607.0
2021-05-10 14:10:00,304.3,304.3,302.74,303.49,18012.0,290.3898,290.3898,288.9011,289.6169,18012.0
2021-05-10 14:20:00,303.62,303.7,301.24,301.79,27977.0,289.7409,289.8173,287.4697,287.9946,27977.0
2021-05-10 14:30:00,301.79,302.27,301.21,301.94,13470.0,287.9946,288.4526,287.4411,288.1377,13470.0
2021-05-10 14:40:00,302.04,302.04,300.7,300.87,22571.0,288.2331,288.2331,286.9544,287.1166,22571.0
2021-05-10 14:50:00,300.87,300.95,300.1,300.7,28661.0,287.1166,287.193,286.3818,286.9544,28661.0
2021-05-10 15:00:00,300.45,301.6,300.28,301.51,29098.0,286.7158,287.8132,286.5536,287.7274,29098.0
2021-05-10 15:10:00,301.72,302.59,301.47,301.84,14744.0,287.9278,288.758,287.6892,288.0423,14744.0
2021-05-10 15:20:00,301.81,302.14,301.14,301.98,19331.0,288.0136,288.3286,287.3743,288.1759,19331.0
2021-05-10 15:30:00,301.89,301.91,301.18,301.64,23544.0,288.09,288.1091,287.4124,287.8514,23544.0
2021-05-10 15:40:00,301.54,301.55,300.46,301.03,34722.0,287.756,287.7655,286.7254,287.2693,34722.0
2021-05-10 15:50:00,300.95,300.97,299.46,299.95,155847.0,287.193,287.212,285.7711,286.2387,155847.0
2021-05-11 09:30:00,291.35,296.49,289.72,295.63,59678.0,278.0318,282.9368,276.4763,282.1161,59678.0
2021-05-11 09:40:00,296.06,296.95,294.74,295.13,40297.0,282.5265,283.3758,281.2668,281.639,40297.0
2021-05-11 09:50:00,295.49,298.89,295.27,298.12,18977.0,281.9825,285.2271,281.7726,284.4923,18977.0
2021-05-11 10:00:00,298.11,298.11,293.27,293.27,15399.0,284.4828,284.4828,279.864,279.864,15399.0
2021-05-11 10:10:00,293.54,294.02,292.0,292.94,13745.0,280.1217,280.5797,278.6521,279.5491,13745.0
2021-05-11 10:20:00,292.7,294.03,291.13,291.53,14313.0,279.3201,280.5893,277.8219,278.2036,14313.0
2021-05-11 10:30:00,291.34,291.83,290.54,290.97,15360.0,278.0223,278.4899,277.2588,277.6692,15360.0
2021-05-11 10:40:00,291.16,293.62,291.16,293.28,12321.0,277.8505,280.198,277.8505,279.8736,12321.0
2021-05-11 10:50:00,293.35,294.68,292.98,293.85,7413.0,279.9404,281.2096,279.5873,280.4175,7413.0
2021-05-11 11:00:00,293.6,294.58,292.92,293.88,12503.0,280.1789,281.1141,279.53,280.4461,12503.0
2021-05-11 11:10:00,294.34,298.03,294.34,297.81,13868.0,280.8851,284.4064,280.8851,284.1965,13868.0
2021-05-11 11:20:00,297.92,298.57,297.29,298.32,5938.0,284.3015,284.9218,283.7003,284.6832,5938.0
2021-05-11 11:30:00,298.31,298.79,297.61,298.47,8199.0,284.6736,285.1317,284.0056,284.8263,8199.0
2021-05-11 11:40:00,298.35,298.56,297.49,298.56,10651.0,284.7118,284.9122,283.8911,284.9122,10651.0
2021-05-11 11:50:00,298.31,299.22,298.14,298.59,4599.0,284.6736,285.542,284.5114,284.9408,4599.0
2021-05-11 12:00:00,298.55,299.09,298.09,299.0,17020.0,284.9027,285.418,284.4637,285.3321,17020.0
2021-05-11 12:10:00,298.86,299.41,298.86,298.89,6192.0,285.1985,285.7234,285.1985,285.2271,6192.0
2021-05-11 12:20:00,299.03,299.25,297.91,298.16,6144.0,285.3607,285.5707,284.2919,284.5305,6144.0
2021-05-11 12:30:00,298.17,299.24,298.11,298.94,7358.0,284.54,285.5611,284.4828,285.2748,7358.0
2021-05-11 12:40:00,298.77,298.77,298.0,298.21,7328.0,285.1126,285.1126,284.3778,284.5782,7328.0
2021-05-11 12:50:00,298.09,298.09,297.02,298.08,6544.0,284.4637,284.4637,283.4426,284.4542,6544.0
2021-05-11 13:00:00,298.13,299.4,298.01,299.04,9760.0,284.5019,285.7138,284.3874,285.3703,9760.0
2021-05-11 13:10:00,299.22,299.6,298.62,299.54,6339.0,285.542,285.9047,284.9695,285.8474,6339.0
2021-05-11 13:20:00,299.41,300.79,299.4,300.38,6260.0,285.7234,287.0403,285.7138,286.649,6260.0
2021-05-11 13:30:00,300.47,300.75,299.96,300.75,10024.0,286.7349,287.0021,286.2482,287.0021,10024.0
2021-05-11 13:40:00,300.49,301.2,300.34,300.94,7169.0,286.754,287.4315,286.6108,287.1834,7169.0
2021-05-11 13:50:00,300.91,300.91,299.88,300.74,9823.0,287.1548,287.1548,286.1719,286.9926,9823.0
2021-05-11 14:00:00,300.86,301.56,300.15,300.19,10492.0,287.1071,287.7751,286.4295,286.4677,10492.0
2021-05-11 14:10:00,300.18,300.48,299.08,299.76,8794.0,286.4582,286.7444,285.4084,286.0574,8794.0
2021-05-11 14:20:00,300.02,301.16,299.84,300.96,7685.0,286.3055,287.3934,286.1337,287.2025,7685.0
2021-05-11 14:30:00,300.8,300.8,299.29,299.4,4900.0,287.0498,287.0498,285.6088,285.7138,4900.0
2021-05-11 14:40:00,299.22,300.43,299.0,300.43,10422.0,285.542,286.6967,285.3321,286.6967,10422.0
2021-05-11 14:50:00,300.36,300.68,299.96,300.31,6878.0,286.6299,286.9353,286.2482,286.5822,6878.0
2021-05-11 15:00:00,300.21,300.62,299.72,299.9,8488.0,286.4868,286.878,286.0192,286.191,8488.0
2021-05-11 15:10:00,299.9,300.42,299.27,300.39,7798.0,286.191,286.6872,285.5898,286.6586,7798.0
2021-05-11 15:20:00,300.44,301.04,299.85,300.88,8189.0,286.7063,287.2788,286.1432,287.1262,8189.0
2021-05-11 15:30:00,300.6,300.83,298.92,299.31,13091.0,286.859,287.0784,285.2558,285.6279,13091.0
2021-05-11 15:40:00,299.07,300.32,299.05,299.88,9049.0,285.3989,286.5918,285.3798,286.1719,9049.0
2021-05-11 15:50:00,299.84,300.76,299.23,300.29,66961.0,286.1337,287.0116,285.5516,286.5631,66961.0
2021-05-12 09:30:00,292.54,295.76,291.47,294.1,23758.0,279.1674,282.2402,278.1463,280.6561,23758.0
2021-05-12 09:40:00,292.95,295.41,292.95,294.57,7576.0,279.5587,281.9062,279.5587,281.1046,7576.0
2021-05-12 09:50:00,294.32,294.48,291.6,291.85,15265.0,280.866,281.0187,278.2704,278.5089,15265.0
2021-05-12 10:00:00,291.6,292.0,290.27,291.05,16599.0,278.2704,278.6521,277.0012,277.7455,16599.0
2021-05-12 10:10:00,290.59,290.69,289.1,289.94,15087.0,277.3065,277.402,275.8846,276.6863,15087.0
2021-05-12 10:20:00,289.8,291.25,289.7,289.7,15699.0,276.5527,277.9364,276.4572,276.4572,15699.0
2021-05-12 10:30:00,289.44,292.2,289.44,292.2,25449.0,276.2091,278.8429,276.2091,278.8429,25449.0
2021-05-12 10:40:00,291.87,292.1,290.86,291.16,10765.0,278.528,278.7475,277.5642,277.8505,10765.0
2021-05-12 10:50:00,291.15,291.61,290.25,290.79,19343.0,277.8409,278.2799,276.9821,277.4974,19343.0
2021-05-12 11:00:00,290.59,292.02,290.59,291.66,7864.0,277.3065,278.6712,277.3065,278.3276,7864.0
2021-05-12 11:10:00,291.79,293.5,291.12,292.79,9418.0,278.4517,280.0835,277.8123,279.406,9418.0
2021-05-12 11:20:00,292.71,292.71,291.21,291.54,28853.0,279.3296,279.3296,277.8982,278.2131,28853.0
2021-05-12 11:30:00,291.52,291.74,290.69,291.74,17912.0,278.194,278.404,277.402,278.404,17912.0
2021-05-12 11:40:00,291.59,291.63,290.87,290.87,9658.0,278.2608,278.299,277.5737,277.5737,9658.0
2021-05-12 11:50:00,290.78,290.9,289.72,290.08,9701.0,277.4879,277.6024,276.4763,276.8199,9701.0
2021-05-12 12:00:00,290.1,290.46,289.57,289.86,14545.0,276.8389,277.1825,276.3332,276.6099,14545.0
2021-05-12 12:10:00,289.84,289.99,289.0,289.31,7534.0,276.5908,276.734,275.7892,276.0851,7534.0
2021-05-12 12:20:00,289.47,291.13,289.47,290.46,7254.0,276.2377,277.8219,276.2377,277.1825,7254.0
2021-05-12 12:30:00,290.42,290.83,289.75,289.75,9361.0,277.1443,277.5356,276.5049,276.5049,9361.0
2021-05-12 12:40:00,289.73,290.14,289.17,289.83,10168.0,276.4859,276.8771,275.9514,276.5813,10168.0
2021-05-12 12:50:00,289.93,290.39,289.6,290.28,8524.0,276.6767,277.1157,276.3618,277.0107,8524.0
2021-05-12 13:00:00,290.17,291.46,289.9,290.71,22381.0,276.9057,278.1368,276.6481,277.4211,22381.0
2021-05-12 13:10:00,290.5,290.7,289.02,289.32,11452.0,277.2207,277.4115,275.8083,276.0946,11452.0
2021-05-12 13:20:00,288.84,289.2,288.34,288.56,10072.0,275.6365,275.9801,275.1594,275.3693,10072.0
2021-05-12 13:30:00,288.26,289.06,287.83,289.04,9570.0,275.083,275.8465,274.6727,275.8274,9570.0
2021-05-12 13:40:00,288.89,288.9,287.97,288.1,5363.0,275.6842,275.6938,274.8063,274.9304,5363.0
2021-05-12 13:50:00,288.11,289.57,288.09,288.37,13648.0,274.9399,276.3332,274.9208,275.188,13648.0
2021-05-12 14:00:00,288.22,288.91,287.28,288.46,17731.0,275.0449,275.7033,274.1478,275.2739,17731.0
2021-05-12 14:10:00,288.61,289.17,288.15,289.06,11573.0,275.417,275.9514,274.9781,275.8465,11573.0
2021-05-12 14:20:00,289.54,289.78,288.63,289.1,15344.0,276.3045,276.5336,275.4361,275.8846,15344.0
2021-05-12 14:30:00,289.11,289.96,288.7,289.36,13277.0,275.8942,276.7053,275.5029,276.1328,13277.0
2021-05-12 14:40:00,289.34,289.6,288.77,289.48,11065.0,276.1137,276.3618,275.5697,276.2473,11065.0
2021-05-12 14:50:00,289.31,290.16,288.53,288.53,11519.0,276.0851,276.8962,275.3407,275.3407,11519.0
2021-05-12 15:00:00,288.69,288.69,287.85,288.22,16048.0,275.4934,275.4934,274.6918,275.0449,16048.0
2021-05-12 15:10:00,288.2,288.38,287.32,287.59,22508.0,275.0258,275.1976,274.186,274.4437,22508.0
2021-05-12 15:20:00,287.32,287.82,287.06,287.57,34162.0,274.186,274.6632,273.9379,274.4246,34162.0
2021-05-12 15:30:00,287.47,287.99,286.96,287.35,28723.0,274.3292,274.8254,273.8425,274.2146,28723.0
2021-05-12 15:40:00,287.24,288.3,287.09,287.46,30790.0,274.1097,275.1212,273.9665,274.3196,30790.0
2021-05-12 15:50:00,287.31,287.35,285.89,286.94,117540.0,274.1765,274.2146,272.8214,273.8234,117540.0
2021-05-13 09:30:00,294.43,297.33,293.8,295.47,30297.0,280.971,283.7384,280.3698,281.9635,30297.0
2021-05-13 09:40:00,295.76,298.0,295.5,296.96,85611.0,282.2402,284.3778,281.9921,283.3854,85611.0
2021-05-13 09:50:00,296.96,299.79,296.84,299.02,20978.0,283.3854,286.086,283.2708,285.3512,20978.0
2021-05-13 10:00:00,298.78,300.67,298.31,298.32,17572.0,285.1222,286.9258,284.6736,284.6832,17572.0
2021-05-13 10:10:00,297.65,298.75,297.01,297.07,11779.0,284.0438,285.0935,283.4331,283.4903,11779.0
2021-05-13 10:20:00,296.99,298.01,296.21,296.36,28316.0,283.414,284.3874,282.6696,282.8128,28316.0
2021-05-13 10:30:00,296.96,298.01,296.64,297.5,7951.0,283.3854,284.3874,283.08,283.9007,7951.0
2021-05-13 10:40:00,297.8,297.85,296.94,297.5,13696.0,284.187,284.2347,283.3663,283.9007,13696.0
2021-05-13 10:50:00,297.73,299.32,297.23,297.97,13612.0,284.1202,285.6375,283.643,284.3492,13612.0
2021-05-13 11:00:00,298.08,298.18,296.87,297.63,26453.0,284.4542,284.5496,283.2995,284.0247,26453.0
2021-05-13 11:10:00,297.75,299.59,297.74,298.34,68421.0,284.1392,285.8951,284.1297,284.7023,68421.0
2021-05-13 11:20:00,298.39,298.4,295.44,295.6,51792.0,284.75,284.7595,281.9348,282.0875,51792.0
2021-05-13 11:30:00,295.88,297.15,295.78,296.83,7032.0,282.3547,283.5667,282.2593,283.2613,7032.0
2021-05-13 11:40:00,296.69,296.69,294.56,295.96,33523.0,283.1277,283.1277,281.0951,282.4311,33523.0
2021-05-13 11:50:00,295.91,295.97,294.7,295.04,7881.0,282.3834,282.4406,281.2287,281.5531,7881.0
2021-05-13 12:00:00,295.23,296.38,295.17,295.9,11131.0,281.7344,282.8319,281.6772,282.3738,11131.0
2021-05-13 12:10:00,295.91,296.87,295.9,296.26,6830.0,282.3834,283.2995,282.3738,282.7174,6830.0
2021-05-13 12:20:00,296.21,296.38,295.54,296.18,8306.0,282.6696,282.8319,282.0303,282.641,8306.0
2021-05-13 12:30:00,296.16,297.38,296.16,296.69,11375.0,282.6219,283.7862,282.6219,283.1277,11375.0
2021-05-13 12:40:00,296.7,296.76,295.78,296.6,5671.0,283.1372,283.1945,282.2593,283.0418,5671.0
2021-05-13 12:50:00,296.98,297.06,294.9,295.06,11253.0,283.4044,283.4808,281.4195,281.5722,11253.0
2021-05-13 13:00:00,295.06,296.16,294.45,296.16,8951.0,281.5722,282.6219,280.9901,282.6219,8951.0
2021-05-13 13:10:00,295.87,296.93,295.78,295.78,9202.0,282.3452,283.3567,282.2593,282.2593,9202.0
2021-05-13 13:20:00,295.83,295.89,294.55,295.32,10907.0,282.307,282.3643,281.0855,281.8203,10907.0
2021-05-13 13:30:00,295.44,295.45,294.0,294.09,19697.0,281.9348,281.9444,280.5607,280.6465,19697.0
2021-05-13 13:40:00,294.47,295.19,293.73,293.87,15325.0,281.0092,281.6963,280.303,280.4366,15325.0
2021-05-13 13:50:00,294.35,296.05,294.31,295.73,8480.0,280.8947,282.517,280.8565,282.2116,8480.0
2021-05-13 14:00:00,295.72,298.74,295.72,298.25,12883.0,282.202,285.084,282.202,284.6164,12883.0
2021-05-13 14:10:00,298.05,298.74,297.36,297.8,21453.0,284.4255,285.084,283.7671,284.187,21453.0
2021-05-13 14:20:00,297.96,298.68,297.28,298.31,14234.0,284.3396,285.0267,283.6907,284.6736,14234.0
2021-05-13 14:30:00,298.51,299.72,297.64,299.26,34326.0,284.8645,286.0192,284.0343,285.5802,34326.0
2021-05-13 14:40:00,299.11,299.67,298.35,298.86,16598.0,285.4371,285.9715,284.7118,285.1985,16598.0
2021-05-13 14:50:00,298.69,298.86,297.68,297.69,10542.0,285.0363,285.1985,284.0724,284.082,10542.0
2021-05-13 15:00:00,297.73,299.44,297.67,299.44,8660.0,284.1202,285.752,284.0629,285.752,8660.0
2021-05-13 15:10:00,299.5,299.5,298.57,299.16,13648.0,285.8092,285.8092,284.9218,285.4848,13648.0
2021-05-13 15:20:00,299.35,299.35,297.59,298.01,27722.0,285.6661,285.6661,283.9866,284.3874,27722.0
2021-05-13 15:30:00,298.17,299.27,298.05,298.8,25837.0,284.54,285.5898,284.4255,285.1412,25837.0
2021-05-13 15:40:00,298.71,299.0,298.1,298.71,34260.0,285.0554,285.3321,284.4732,285.0554,34260.0
2021-05-13 15:50:00,298.5,298.54,296.13,296.76,116557.0,284.855,284.8931,282.5933,283.1945,116557.0
2021-05-14 09:30:00,298.26,301.33,296.27,296.27,42738.0,285.4637,288.402,283.5591,283.5591,42738.0
2021-05-14 09:40:00,297.01,298.05,296.02,296.95,13277.0,284.2674,285.2628,283.3198,284.2099,13277.0
2021-05-14 09:50:00,296.52,298.82,296.46,298.59,20338.0,283.7984,285.9997,283.741,285.7796,20338.0
2021-05-14 10:00:00,298.58,299.44,298.45,299.35,21942.0,285.77,286.5931,285.6456,286.507,21942.0
2021-05-14 10:10:00,299.17,300.64,299.15,299.51,12272.0,286.3347,287.7416,286.3156,286.6601,12272.0
2021-05-14 10:20:00,299.67,301.64,299.39,301.31,15100.0,286.8133,288.6987,286.5453,288.3829,15100.0
2021-05-14 10:30:00,301.42,302.0,301.06,301.4,21863.0,288.4882,289.0433,288.1436,288.469,21863.0
2021-05-14 10:40:00,301.65,302.68,301.42,302.68,25433.0,288.7083,289.6941,288.4882,289.6941,25433.0
2021-05-14 10:50:00,302.47,302.7,301.99,302.47,14824.0,289.4931,289.7133,289.0337,289.4931,14824.0
2021-05-14 11:00:00,302.31,302.32,300.96,301.42,13129.0,289.34,289.3496,288.0479,288.4882,13129.0
2021-05-14 11:10:00,301.45,302.97,301.45,302.97,7442.0,288.5169,289.9717,288.5169,289.9717,7442.0
2021-05-14 11:20:00,302.72,302.75,302.06,302.43,11673.0,289.7324,289.7611,289.1007,289.4548,11673.0
2021-05-14 11:30:00,302.42,303.07,302.41,302.78,14423.0,289.4453,290.0674,289.4357,289.7898,14423.0
2021-05-14 11:40:00,302.94,303.28,302.64,303.07,7241.0,289.943,290.2684,289.6558,290.0674,7241.0
2021-05-14 11:50:00,303.17,303.38,302.97,303.03,6236.0,290.1631,290.3641,289.9717,290.0291,6236.0
2021-05-14 12:00:00,303.09,304.37,302.82,304.16,14358.0,290.0865,291.3116,289.8281,291.1106,14358.0
2021-05-14 12:10:00,304.25,304.31,303.24,303.98,10014.0,291.1968,291.2542,290.2301,290.9383,10014.0
2021-05-14 12:20:00,304.09,304.37,303.55,303.8,7630.0,291.0436,291.3116,290.5268,290.7661,7630.0
2021-05-14 12:30:00,303.9,304.26,303.61,303.61,7856.0,290.8618,291.2063,290.5842,290.5842,7856.0
2021-05-14 12:40:00,304.13,304.48,303.89,304.4,6331.0,291.0819,291.4169,290.8522,291.3403,6331.0
2021-05-14 12:50:00,304.46,305.0,303.86,304.64,8086.0,291.3977,291.9146,290.8235,291.57,8086.0
2021-05-14 13:00:00,304.86,305.47,304.64,305.25,9750.0,291.7806,292.3644,291.57,292.1539,9750.0
2021-05-14 13:10:00,305.15,305.45,304.84,305.35,6572.0,292.0581,292.3453,291.7614,292.2496,6572.0
2021-05-14 13:20:00,305.2,305.91,305.19,305.85,7933.0,292.106,292.7855,292.0964,292.7281,7933.0
2021-05-14 13:30:00,306.0,306.15,305.28,305.56,15289.0,292.8717,293.0152,292.1826,292.4506,15289.0
2021-05-14 13:40:00,305.72,306.32,305.31,305.94,10982.0,292.6037,293.1779,292.2113,292.8143,10982.0
2021-05-14 13:50:00,306.06,306.83,305.98,306.65,14149.0,292.9291,293.6661,292.8525,293.4938,14149.0
2021-05-14 14:00:00,306.79,307.37,306.5,306.96,10530.0,293.6278,294.1829,293.3502,293.7905,10530.0
2021-05-14 14:10:00,307.1,307.85,306.7,307.85,11548.0,293.9245,294.6423,293.5416,294.6423,11548.0
2021-05-14 14:20:00,307.81,308.2,307.33,307.76,21527.0,294.604,294.9773,294.1446,294.5562,21527.0
2021-05-14 14:30:00,307.93,308.49,307.58,308.16,28259.0,294.7189,295.2548,294.3839,294.939,28259.0
2021-05-14 14:40:00,308.16,308.52,308.11,308.37,10080.0,294.939,295.2836,294.8912,295.14,10080.0
2021-05-14 14:50:00,308.38,309.09,308.37,308.81,10673.0,295.1496,295.8291,295.14,295.5611,10673.0
2021-05-14 15:00:00,308.84,308.84,307.64,307.89,9719.0,295.5898,295.5898,294.4413,294.6806,9719.0
2021-05-14 15:10:00,308.04,308.33,307.39,307.39,14938.0,294.8242,295.1017,294.202,294.202,14938.0
2021-05-14 15:20:00,307.34,307.81,307.03,307.55,15230.0,294.1542,294.604,293.8575,294.3552,15230.0
2021-05-14 15:30:00,307.48,307.69,306.55,307.14,21848.0,294.2882,294.4892,293.3981,293.9628,21848.0
2021-05-14 15:40:00,307.11,307.33,306.46,307.33,32317.0,293.9341,294.1446,293.3119,294.1446,32317.0
2021-05-14 15:50:00,307.23,308.11,305.44,305.44,153261.0,294.0489,294.8912,292.3357,292.3357,153261.0
2021-05-17 09:30:00,298.45,300.85,294.57,298.82,57042.0,285.6456,287.9426,281.9321,285.9997,57042.0
2021-05-17 09:40:00,298.89,299.15,296.51,296.75,13389.0,286.0667,286.3156,283.7888,284.0185,13389.0
2021-05-17 09:50:00,296.5,296.64,293.71,293.71,25340.0,283.7793,283.9132,281.109,281.109,25340.0
2021-05-17 10:00:00,293.61,294.67,292.17,294.18,25109.0,281.0132,282.0278,279.635,281.5588,25109.0
2021-05-17 10:10:00,293.97,296.62,293.87,295.75,13286.0,281.3578,283.8941,281.2621,283.0614,13286.0
2021-05-17 10:20:00,296.14,297.18,295.14,295.2,12912.0,283.4347,284.4301,282.4776,282.535,12912.0
2021-05-17 10:30:00,295.41,298.48,294.22,298.37,20153.0,282.736,285.6743,281.5971,285.569,20153.0
2021-05-17 10:40:00,298.5,298.72,296.99,297.82,15722.0,285.6935,285.904,284.2482,285.0426,15722.0
2021-05-17 10:50:00,298.07,298.38,296.64,297.39,16437.0,285.2819,285.5786,283.9132,284.6311,16437.0
2021-05-17 11:00:00,297.54,297.54,295.7,296.22,13204.0,284.7746,284.7746,283.0136,283.5113,13204.0
2021-05-17 11:10:00,295.99,297.57,295.46,296.9,13030.0,283.2911,284.8033,282.7839,284.1621,13030.0
2021-05-17 11:20:00,297.11,297.61,296.82,297.01,9562.0,284.3631,284.8416,284.0855,284.2674,9562.0
2021-05-17 11:30:00,297.25,297.34,296.05,296.13,14176.0,284.4971,284.5832,283.3486,283.4251,14176.0
2021-05-17 11:40:00,296.17,296.82,295.62,295.68,13668.0,283.4634,284.0855,282.937,282.9944,13668.0
2021-05-17 11:50:00,295.53,295.53,294.39,294.75,11199.0,282.8509,282.8509,281.7598,282.1043,11199.0
2021-05-17 12:00:00,294.66,295.35,294.3,294.95,21988.0,282.0182,282.6786,281.6736,282.2958,21988.0
2021-05-17 12:10:00,295.11,296.19,294.53,294.99,18418.0,282.4489,283.4826,281.8938,282.334,18418.0
2021-05-17 12:20:00,295.13,295.76,295.09,295.39,7602.0,282.468,283.071,282.4297,282.7169,7602.0
2021-05-17 12:30:00,295.26,295.68,295.01,295.54,11133.0,282.5925,282.9944,282.3532,282.8604,11133.0
2021-05-17 12:40:00,295.47,295.88,295.43,295.43,6764.0,282.7934,283.1859,282.7552,282.7552,6764.0
2021-05-17 12:50:00,295.5,295.57,294.03,294.04,12065.0,282.8222,282.8892,281.4152,281.4248,12065.0
2021-05-17 13:00:00,293.98,295.21,293.98,294.86,11886.0,281.3674,282.5446,281.3674,282.2096,11886.0
2021-05-17 13:10:00,294.75,294.81,293.61,293.81,11026.0,282.1043,282.1618,281.0132,281.2047,11026.0
2021-05-17 13:20:00,293.92,294.06,293.29,293.74,13631.0,281.3099,281.4439,280.707,281.1377,13631.0
2021-05-17 13:30:00,293.65,294.66,293.08,294.15,22698.0,281.0515,282.0182,280.506,281.5301,22698.0
2021-05-17 13:40:00,294.13,294.96,293.0,294.96,19140.0,281.5109,282.3053,280.4294,282.3053,19140.0
2021-05-17 13:50:00,294.62,295.35,294.29,295.26,22270.0,281.9799,282.6786,281.6641,282.5925,22270.0
2021-05-17 14:00:00,295.4,295.7,294.86,295.47,6607.0,282.7264,283.0136,282.2096,282.7934,6607.0
2021-05-17 14:10:00,295.48,295.64,294.71,295.31,24453.0,282.803,282.9562,282.0661,282.6403,24453.0
2021-05-17 14:20:00,295.4,295.65,294.81,295.11,9535.0,282.7264,282.9657,282.1618,282.4489,9535.0
2021-05-17 14:30:00,295.23,296.0,294.94,295.16,9951.0,282.5637,283.3007,282.2862,282.4967,9951.0
2021-05-17 14:40:00,295.14,295.73,295.08,295.72,9293.0,282.4776,283.0423,282.4202,283.0327,9293.0
2021-05-17 14:50:00,295.75,296.64,295.63,296.45,8858.0,283.0614,283.9132,282.9466,283.7314,8858.0
2021-05-17 15:00:00,296.52,297.38,296.26,297.25,8388.0,283.7984,284.6215,283.5496,284.4971,8388.0
2021-05-17 15:10:00,297.31,297.59,297.13,297.28,14788.0,284.5545,284.8225,284.3822,284.5258,14788.0
2021-05-17 15:20:00,297.2,297.22,296.14,296.41,11732.0,284.4492,284.4684,283.4347,283.6931,11732.0
2021-05-17 15:30:00,296.54,297.23,296.54,296.72,20990.0,283.8175,284.4779,283.8175,283.9898,20990.0
2021-05-17 15:40:00,296.85,297.48,296.76,297.09,19508.0,284.1142,284.7172,284.0281,284.3439,19508.0
2021-05-17 15:50:00,297.11,297.86,297.05,297.82,93300.0,284.3631,285.0809,284.3057,285.0426,93300.0
2021-05-18 09:30:00,302.37,302.99,299.57,300.9,25481.0,289.3974,289.9908,286.7175,287.9905,25481.0
2021-05-18 09:40:00,300.55,300.93,297.73,297.95,18383.0,287.6555,288.0192,284.9565,285.167,18383.0
2021-05-18 09:50:00,297.5,300.36,296.87,299.9,8802.0,284.7364,287.4737,284.1334,287.0334,8802.0
2021-05-18 10:00:00,300.53,300.78,299.21,300.36,12505.0,287.6364,287.8756,286.373,287.4737,12505.0
2021-05-18 10:10:00,300.54,300.65,299.68,299.72,12070.0,287.6459,287.7512,286.8228,286.8611,12070.0
2021-05-18 10:20:00,300.25,301.63,300.19,301.31,5834.0,287.3684,288.6892,287.3109,288.3829,5834.0
2021-05-18 10:30:00,301.41,302.0,301.33,301.53,3766.0,288.4786,289.0433,288.402,288.5935,3766.0
2021-05-18 10:40:00,301.29,302.1,300.85,302.1,4200.0,288.3638,289.139,287.9426,289.139,4200.0
2021-05-18 10:50:00,302.45,302.45,300.78,301.2,6215.0,289.474,289.474,287.8756,288.2776,6215.0
2021-05-18 11:00:00,301.08,301.08,300.3,300.63,9064.0,288.1628,288.1628,287.4162,287.7321,9064.0
2021-05-18 11:10:00,300.67,300.67,299.13,299.17,9286.0,287.7704,287.7704,286.2964,286.3347,9286.0
2021-05-18 11:20:00,299.12,299.47,298.54,298.85,43412.0,286.2869,286.6218,285.7317,286.0284,43412.0
2021-05-18 11:30:00,298.82,298.82,296.92,297.84,10749.0,285.9997,285.9997,284.1812,285.0618,10749.0
2021-05-18 11:40:00,298.13,299.27,298.13,299.27,7889.0,285.3393,286.4304,285.3393,286.4304,7889.0
2021-05-18 11:50:00,299.09,299.21,298.07,298.42,12206.0,286.2581,286.373,285.2819,285.6169,12206.0
2021-05-18 12:00:00,298.28,298.98,298.26,298.74,5998.0,285.4829,286.1529,285.4637,285.9232,5998.0
2021-05-18 12:10:00,298.69,299.33,298.66,298.71,3842.0,285.8753,286.4878,285.8466,285.8944,3842.0
2021-05-18 12:20:00,298.81,299.8,298.81,299.69,6395.0,285.9902,286.9377,285.9902,286.8324,6395.0
2021-05-18 12:30:00,299.75,300.2,299.6,299.71,4637.0,286.8898,287.3205,286.7463,286.8515,4637.0
2021-05-18 12:40:00,299.76,299.95,299.57,299.76,5832.0,286.8994,287.0812,286.7175,286.8994,5832.0
2021-05-18 12:50:00,299.76,300.29,299.53,299.75,7719.0,286.8994,287.4067,286.6793,286.8898,7719.0
2021-05-18 13:00:00,299.72,299.87,298.59,298.91,7577.0,286.8611,287.0047,285.7796,286.0859,7577.0
2021-05-18 13:10:00,298.82,298.91,298.12,298.53,12561.0,285.9997,286.0859,285.3298,285.7222,12561.0
2021-05-18 13:20:00,298.31,299.07,298.3,299.07,5474.0,285.5116,286.239,285.502,286.239,5474.0
2021-05-18 13:30:00,299.07,299.23,298.45,298.56,9091.0,286.239,286.3921,285.6456,285.7509,9091.0
2021-05-18 13:40:00,298.67,299.02,298.04,298.22,9870.0,285.8562,286.1911,285.2532,285.4255,9870.0
2021-05-18 13:50:00,298.22,298.5,298.18,298.27,6796.0,285.4255,285.6935,285.3872,285.4733,6796.0
2021-05-18 14:00:00,298.18,298.53,297.72,298.07,12117.0,285.3872,285.7222,284.9469,285.2819,12117.0
2021-05-18 14:10:00,298.1,298.47,297.89,297.95,10095.0,285.3106,285.6647,285.1096,285.167,10095.0
2021-05-18 14:20:00,297.95,298.15,296.86,296.87,9351.0,285.167,285.3585,284.1238,284.1334,9351.0
2021-05-18 14:30:00,297.24,297.64,296.1,296.47,10850.0,284.4875,284.8703,283.3964,283.7505,10850.0
2021-05-18 14:40:00,296.46,296.53,295.68,295.81,17085.0,283.741,283.808,282.9944,283.1189,17085.0
2021-05-18 14:50:00,295.79,296.49,295.55,296.17,19219.0,283.0997,283.7697,282.87,283.4634,19219.0
2021-05-18 15:00:00,296.41,297.04,296.41,296.87,10708.0,283.6931,284.2961,283.6931,284.1334,10708.0
2021-05-18 15:10:00,296.93,297.06,295.98,296.34,15439.0,284.1908,284.3152,283.2816,283.6261,15439.0
2021-05-18 15:20:00,296.38,296.74,296.08,296.15,20955.0,283.6644,284.009,283.3773,283.4443,20955.0
2021-05-18 15:30:00,296.35,296.95,296.18,296.86,14389.0,283.6357,284.2099,283.473,284.1238,14389.0
2021-05-18 15:40:00,296.95,297.29,295.99,296.08,14871.0,284.2099,284.5354,283.2911,283.3773,14871.0
2021-05-18 15:50:00,296.05,296.53,293.48,293.69,103682.0,283.3486,283.808,280.8888,281.0898,103682.0
2021-05-19 09:30:00,288.29,292.62,286.58,290.24,36438.0,275.9215,280.0657,274.2849,277.7878,36438.0
2021-05-19 09:40:00,289.67,291.2,288.16,290.18,11102.0,277.2423,278.7066,275.7971,277.7304,11102.0
2021-05-19 09:50:00,289.99,291.28,289.37,291.28,9420.0,277.5486,278.7832,276.9552,278.7832,9420.0
2021-05-19 10:00:00,290.73,292.56,289.9,292.56,12659.0,278.2568,280.0083,277.4624,280.0083,12659.0
2021-05-19 10:10:00,292.42,293.83,291.96,293.66,12425.0,279.8743,281.2238,279.434,281.0611,12425.0
2021-05-19 10:20:00,293.75,294.96,292.78,294.96,12835.0,281.1472,282.3053,280.2189,282.3053,12835.0
2021-05-19 10:30:00,294.63,294.63,293.01,293.45,6625.0,281.9895,281.9895,280.439,280.8601,6625.0
2021-05-19 10:40:00,292.74,295.4,292.74,295.04,10024.0,280.1806,282.7264,280.1806,282.3819,10024.0
2021-05-19 10:50:00,295.28,296.18,295.28,295.71,8166.0,282.6116,283.473,282.6116,283.0231,8166.0
2021-05-19 11:00:00,295.32,295.89,294.29,295.86,13931.0,282.6499,283.1954,281.6641,283.1667,13931.0
2021-05-19 11:10:00,295.72,297.32,295.42,296.87,27917.0,283.0327,284.5641,282.7456,284.1334,27917.0
2021-05-19 11:20:00,296.67,297.7,296.52,296.96,13861.0,283.942,284.9278,283.7984,284.2195,13861.0
2021-05-19 11:30:00,297.17,297.57,296.01,297.34,18622.0,284.4205,284.8033,283.3103,284.5832,18622.0
2021-05-19 11:40:00,297.4,297.71,296.54,297.57,18612.0,284.6406,284.9373,283.8175,284.8033,18612.0
2021-05-19 11:50:00,297.72,298.63,297.15,298.07,13702.0,284.9469,285.8179,284.4014,285.2819,13702.0
2021-05-19 12:00:00,297.89,298.68,297.53,298.51,8960.0,285.1096,285.8657,284.7651,285.703,8960.0
2021-05-19 12:10:00,298.68,299.27,298.58,298.97,8361.0,285.8657,286.4304,285.77,286.1433,8361.0
2021-05-19 12:20:00,299.16,299.98,298.23,299.18,23464.0,286.3251,287.11,285.435,286.3443,23464.0
2021-05-19 12:30:00,299.13,299.65,298.99,299.59,6987.0,286.2964,286.7941,286.1624,286.7367,6987.0
2021-05-19 12:40:00,299.2,299.76,299.19,299.31,5373.0,286.3634,286.8994,286.3538,286.4687,5373.0
2021-05-19 12:50:00,299.07,299.28,298.82,299.03,5688.0,286.239,286.44,285.9997,286.2007,5688.0
2021-05-19 13:00:00,298.9,300.83,298.89,300.42,9302.0,286.0763,287.9235,286.0667,287.5311,9302.0
2021-05-19 13:10:00,300.6,301.28,300.6,300.81,8506.0,287.7034,288.3542,287.7034,287.9043,8506.0
2021-05-19 13:20:00,301.01,301.01,299.97,300.46,7643.0,288.0958,288.0958,287.1004,287.5694,7643.0
2021-05-19 13:30:00,300.71,300.71,299.45,299.84,9069.0,287.8086,287.8086,286.6027,286.976,9069.0
2021-05-19 13:40:00,299.96,300.53,299.5,300.4,9937.0,287.0908,287.6364,286.6505,287.5119,9937.0
2021-05-19 13:50:00,300.52,300.73,299.99,300.26,7662.0,287.6268,287.8278,287.1195,287.3779,7662.0
2021-05-19 14:00:00,300.12,301.31,298.55,299.79,16999.0,287.2439,288.3829,285.7413,286.9281,16999.0
2021-05-19 14:10:00,300.18,300.68,299.36,300.5,26476.0,287.3014,287.7799,286.5166,287.6076,26476.0
2021-05-19 14:20:00,300.99,303.09,300.99,302.81,13216.0,288.0766,290.0865,288.0766,289.8185,13216.0
2021-05-19 14:30:00,302.58,303.1,301.36,301.63,23439.0,289.5984,290.0961,288.4307,288.6892,23439.0
2021-05-19 14:40:00,301.77,302.47,301.25,301.54,28942.0,288.8232,289.4931,288.3255,288.603,28942.0
2021-05-19 14:50:00,301.8,302.61,301.54,301.98,19851.0,288.8519,289.6271,288.603,289.0241,19851.0
2021-05-19 15:00:00,301.52,302.55,300.95,302.29,13853.0,288.5839,289.5697,288.0383,289.3208,13853.0
2021-05-19 15:10:00,302.29,302.93,302.24,302.45,21719.0,289.3208,289.9334,289.273,289.474,21719.0
2021-05-19 15:20:00,302.51,303.44,302.05,303.05,14797.0,289.5314,290.4215,289.0911,290.0482,14797.0
2021-05-19 15:30:00,303.1,303.21,302.06,302.5,12514.0,290.0961,290.2014,289.1007,289.5218,12514.0
2021-05-19 15:40:00,302.33,302.46,300.7,300.71,17342.0,289.3591,289.4836,287.7991,287.8086,17342.0
2021-05-19 15:50:00,300.57,304.24,300.41,303.94,124759.0,287.6746,291.1872,287.5215,290.9001,124759.0
2021-05-20 09:30:00,305.46,308.33,305.43,307.92,36556.0,292.3548,295.1017,292.3261,294.7093,36556.0
2021-05-20 09:40:00,308.09,309.88,307.93,308.98,17418.0,294.872,296.5852,294.7189,295.7238,17418.0
2021-05-20 09:50:00,309.37,309.73,306.58,307.08,13165.0,296.0971,296.4416,293.4268,293.9053,13165.0
2021-05-20 10:00:00,307.65,308.94,307.55,308.52,9497.0,294.4509,295.6855,294.3552,295.2836,9497.0
2021-05-20 10:10:00,308.66,308.86,307.36,307.5,13642.0,295.4176,295.609,294.1733,294.3073,13642.0
2021-05-20 10:20:00,307.68,307.95,306.84,307.33,6004.0,294.4796,294.738,293.6756,294.1446,6004.0
2021-05-20 10:30:00,306.97,307.49,306.57,306.89,5200.0,293.8001,294.2978,293.4172,293.7235,5200.0
2021-05-20 10:40:00,306.69,308.18,306.69,307.84,6648.0,293.5321,294.9581,293.5321,294.6327,6648.0
2021-05-20 10:50:00,307.7,308.59,307.65,308.08,5591.0,294.4987,295.3506,294.4509,294.8624,5591.0
2021-05-20 11:00:00,308.44,309.1,308.26,308.72,11287.0,295.207,295.8387,295.0347,295.475,11287.0
2021-05-20 11:10:00,308.59,309.94,308.47,309.69,12593.0,295.3506,296.6426,295.2357,296.4034,12593.0
2021-05-20 11:20:00,309.6,310.52,309.49,310.33,12093.0,296.3172,297.1978,296.2119,297.0159,12093.0
2021-05-20 11:30:00,310.66,310.78,309.81,310.66,13492.0,297.3317,297.4466,296.5182,297.3317,13492.0
2021-05-20 11:40:00,310.7,311.54,310.57,311.32,15307.0,297.37,298.174,297.2456,297.9634,15307.0
2021-05-20 11:50:00,311.36,312.16,311.18,311.46,17194.0,298.0017,298.7674,297.8294,298.0974,17194.0
2021-05-20 12:00:00,311.63,311.93,310.6,311.52,22592.0,298.2601,298.5473,297.2743,298.1549,22592.0
2021-05-20 12:10:00,311.54,312.01,311.31,311.99,21522.0,298.174,298.6238,297.9539,298.6047,21522.0
2021-05-20 12:20:00,311.83,311.99,310.62,311.09,23743.0,298.4516,298.6047,297.2935,297.7433,23743.0
2021-05-20 12:30:00,311.33,311.96,310.68,311.03,20719.0,297.973,298.576,297.3509,297.6859,20719.0
2021-05-20 12:40:00,311.18,311.85,311.04,311.5,17617.0,297.8294,298.4707,297.6954,298.1357,17617.0
2021-05-20 12:50:00,311.7,312.44,311.26,312.44,16262.0,298.3271,299.0354,297.906,299.0354,16262.0
2021-05-20 13:00:00,312.09,312.74,311.92,312.55,21667.0,298.7004,299.3225,298.5377,299.1407,21667.0
2021-05-20 13:10:00,312.56,312.87,312.12,312.59,18435.0,299.1502,299.4469,298.7291,299.1789,18435.0
2021-05-20 13:20:00,312.46,313.42,312.46,313.06,21802.0,299.0545,299.9733,299.0545,299.6288,21802.0
2021-05-20 13:30:00,313.13,313.73,313.11,313.26,15144.0,299.6958,300.27,299.6766,299.8202,15144.0
2021-05-20 13:40:00,313.18,313.97,312.81,313.97,12287.0,299.7436,300.4997,299.3895,300.4997,12287.0
2021-05-20 13:50:00,313.76,313.89,312.07,313.28,30637.0,300.2988,300.4232,298.6813,299.8393,30637.0
2021-05-20 14:00:00,313.27,313.27,312.79,312.79,8198.0,299.8298,299.8298,299.3704,299.3704,8198.0
2021-05-20 14:10:00,312.83,312.92,312.36,312.73,8394.0,299.4086,299.4948,298.9588,299.3129,8394.0
2021-05-20 14:20:00,312.69,313.39,312.6,313.39,10913.0,299.2747,299.9446,299.1885,299.9446,10913.0
2021-05-20 14:30:00,313.36,314.45,313.21,314.23,17260.0,299.9159,300.9591,299.7723,300.7486,17260.0
2021-05-20 14:40:00,314.18,314.77,313.94,314.0,19677.0,300.7007,301.2654,300.471,300.5285,19677.0
2021-05-20 14:50:00,314.02,315.0,313.89,314.61,11835.0,300.5476,301.4856,300.4232,301.1123,11835.0
2021-05-20 15:00:00,314.5,314.56,313.98,314.22,6714.0,301.007,301.0644,300.5093,300.739,6714.0
2021-05-20 15:10:00,314.3,314.76,314.18,314.69,9282.0,300.8156,301.2558,300.7007,301.1889,9282.0
2021-05-20 15:20:00,314.78,314.81,314.34,314.51,14545.0,301.275,301.3037,300.8539,301.0166,14545.0
2021-05-20 15:30:00,314.51,314.91,313.9,314.01,21026.0,301.0166,301.3994,300.4327,300.538,21026.0
2021-05-20 15:40:00,314.16,314.29,313.13,313.75,28816.0,300.6816,300.806,299.6958,300.2892,28816.0
2021-05-20 15:50:00,313.5,314.3,312.72,313.37,79828.0,300.0499,300.8156,299.3034,299.9255,79828.0
2021-05-21 09:30:00,314.06,314.97,310.0,310.45,47093.0,300.5859,301.4568,296.7001,297.1308,47093.0
2021-05-21 09:40:00,310.6,311.96,309.75,311.13,6824.0,297.2743,298.576,296.4608,297.7816,6824.0
2021-05-21 09:50:00,311.04,312.98,309.34,312.25,23355.0,297.6954,299.5522,296.0684,298.8535,23355.0
2021-05-21 10:00:00,312.57,313.32,310.94,311.81,11526.0,299.1598,299.8776,297.5997,298.4324,11526.0
2021-05-21 10:10:00,311.71,311.99,309.53,310.07,8061.0,298.3367,298.6047,296.2502,296.7671,8061.0
2021-05-21 10:20:00,309.81,310.97,309.26,310.16,8757.0,296.5182,297.6284,295.9918,296.8532,8757.0
2021-05-21 10:30:00,309.7,311.45,309.68,309.84,3102.0,296.4129,298.0879,296.3938,296.5469,3102.0
2021-05-21 10:40:00,309.79,310.27,308.71,309.13,5929.0,296.4991,296.9585,295.4654,295.8674,5929.0
2021-05-21 10:50:00,309.46,309.97,309.1,309.97,5580.0,296.1832,296.6714,295.8387,296.6714,5580.0
2021-05-21 11:00:00,309.9,312.33,309.86,312.17,20370.0,296.6044,298.9301,296.5661,298.777,20370.0
2021-05-21 11:10:00,311.97,312.07,310.65,311.49,18221.0,298.5855,298.6813,297.3222,298.1261,18221.0
2021-05-21 11:20:00,311.64,312.12,310.42,310.43,13949.0,298.2697,298.7291,297.102,297.1116,13949.0
2021-05-21 11:30:00,310.43,311.08,310.13,310.86,14527.0,297.1116,297.7337,296.8245,297.5232,14527.0
2021-05-21 11:40:00,310.86,311.67,310.71,311.31,21628.0,297.5232,298.2984,297.3796,297.9539,21628.0
2021-05-21 11:50:00,311.19,311.48,310.51,311.31,11531.0,297.839,298.1166,297.1882,297.9539,11531.0
2021-05-21 12:00:00,311.09,312.62,310.98,311.76,16592.0,297.7433,299.2077,297.638,298.3846,16592.0
2021-05-21 12:10:00,311.37,312.35,311.37,311.99,12919.0,298.0113,298.9492,298.0113,298.6047,12919.0
2021-05-21 12:20:00,312.07,313.12,311.89,312.11,15516.0,298.6813,299.6862,298.509,298.7195,15516.0
2021-05-21 12:30:00,312.12,312.54,310.84,310.91,9086.0,298.7291,299.1311,297.504,297.571,9086.0
2021-05-21 12:40:00,311.08,311.08,310.19,310.71,4295.0,297.7337,297.7337,296.8819,297.3796,4295.0
2021-05-21 12:50:00,310.72,311.09,310.09,311.02,5877.0,297.3892,297.7433,296.7862,297.6763,5877.0
2021-05-21 13:00:00,311.03,311.43,311.0,311.25,2754.0,297.6859,298.0687,297.6572,297.8964,2754.0
2021-05-21 13:10:00,311.23,311.66,311.03,311.19,3630.0,297.8773,298.2888,297.6859,297.839,3630.0
2021-05-21 13:20:00,311.13,312.11,311.13,312.09,3346.0,297.7816,298.7195,297.7816,298.7004,3346.0
2021-05-21 13:30:00,311.99,312.56,311.99,312.3,4913.0,298.6047,299.1502,298.6047,298.9014,4913.0
2021-05-21 13:40:00,312.23,312.45,311.62,311.75,8690.0,298.8344,299.045,298.2506,298.375,8690.0
2021-05-21 13:50:00,311.89,312.07,311.74,311.74,4000.0,298.509,298.6813,298.3654,298.3654,4000.0
2021-05-21 14:00:00,311.88,312.95,311.44,312.69,13861.0,298.4994,299.5235,298.0783,299.2747,13861.0
2021-05-21 14:10:00,312.82,313.03,312.22,312.38,11324.0,299.3991,299.6001,298.8248,298.978,11324.0
2021-05-21 14:20:00,312.22,312.37,311.26,311.47,5681.0,298.8248,298.9684,297.906,298.107,5681.0
2021-05-21 14:30:00,311.55,312.15,311.15,311.16,5288.0,298.1836,298.7578,297.8007,297.8103,5288.0
2021-05-21 14:40:00,311.32,311.72,311.08,311.61,1900.0,297.9634,298.3463,297.7337,298.241,1900.0
2021-05-21 14:50:00,311.6,311.77,311.25,311.59,5403.0,298.2314,298.3941,297.8964,298.2218,5403.0
2021-05-21 15:00:00,311.72,311.9,311.19,311.62,5760.0,298.3463,298.5185,297.839,298.2506,5760.0
2021-05-21 15:10:00,311.56,312.25,311.55,312.12,6884.0,298.1931,298.8535,298.1836,298.7291,6884.0
2021-05-21 15:20:00,312.18,312.61,311.9,312.52,11247.0,298.7865,299.1981,298.5185,299.1119,11247.0
2021-05-21 15:30:00,312.53,312.53,311.36,311.41,7280.0,299.1215,299.1215,298.0017,298.0496,7280.0
2021-05-21 15:40:00,311.16,311.67,310.53,311.62,20244.0,297.8103,298.2984,297.2073,298.2506,20244.0
2021-05-21 15:50:00,310.94,311.21,309.65,310.14,70482.0,297.5997,297.8582,296.3651,296.8341,70482.0
2021-05-24 09:30:00,314.34,318.81,313.81,317.93,24132.0,300.8539,305.1321,300.3466,304.2898,24132.0
2021-05-24 09:40:00,318.25,318.5,317.15,317.35,12405.0,304.5961,304.8354,303.5433,303.7347,12405.0
2021-05-24 09:50:00,317.42,318.43,317.04,317.32,15686.0,303.8017,304.7684,303.438,303.706,15686.0
2021-05-24 10:00:00,317.4,318.02,317.33,318.0,11572.0,303.7826,304.376,303.7156,304.3568,11572.0
2021-05-24 10:10:00,318.14,319.19,317.94,318.48,8385.0,304.4908,305.4958,304.2994,304.8162,8385.0
2021-05-24 10:20:00,318.55,319.44,317.94,318.48,7303.0,304.8832,305.7351,304.2994,304.8162,7303.0
2021-05-24 10:30:00,318.17,319.86,318.16,319.68,6589.0,304.5195,306.137,304.51,305.9648,6589.0
2021-05-24 10:40:00,319.79,320.12,318.32,318.32,11688.0,306.07,306.3859,304.6631,304.6631,11688.0
2021-05-24 10:50:00,318.31,318.6,317.37,317.37,3766.0,304.6535,304.9311,303.7539,303.7539,3766.0
2021-05-24 11:00:00,317.66,318.2,317.39,317.52,7735.0,304.0314,304.5483,303.773,303.8974,7735.0
2021-05-24 11:10:00,317.59,318.57,317.42,318.21,14550.0,303.9644,304.9024,303.8017,304.5578,14550.0
2021-05-24 11:20:00,318.21,318.29,317.15,317.85,11014.0,304.5578,304.6344,303.5433,304.2133,11014.0
2021-05-24 11:30:00,317.75,317.92,316.85,316.9,9304.0,304.1176,304.2803,303.2562,303.304,9304.0
2021-05-24 11:40:00,316.88,317.65,316.74,317.61,7175.0,303.2849,304.0219,303.1509,303.9836,7175.0
2021-05-24 11:50:00,317.4,317.7,316.69,317.48,12861.0,303.7826,304.0697,303.103,303.8592,12861.0
2021-05-24 12:00:00,317.62,317.96,317.4,317.77,11036.0,303.9931,304.3186,303.7826,304.1367,11036.0
2021-05-24 12:10:00,317.67,318.58,317.63,318.14,14157.0,304.041,304.912,304.0027,304.4908,14157.0
2021-05-24 12:20:00,318.38,318.66,317.62,317.94,12685.0,304.7205,304.9885,303.9931,304.2994,12685.0
2021-05-24 12:30:00,318.02,318.13,317.7,318.12,13914.0,304.376,304.4813,304.0697,304.4717,13914.0
2021-05-24 12:40:00,318.19,318.34,317.81,318.19,16122.0,304.5387,304.6823,304.175,304.5387,16122.0
2021-05-24 12:50:00,318.27,318.33,317.65,318.21,8694.0,304.6153,304.6727,304.0219,304.5578,8694.0
2021-05-24 13:00:00,318.17,318.52,317.34,317.41,13284.0,304.5195,304.8545,303.7252,303.7922,13284.0
2021-05-24 13:10:00,317.58,318.49,317.56,318.49,16989.0,303.9549,304.8258,303.9357,304.8258,16989.0
2021-05-24 13:20:00,318.42,318.45,318.11,318.39,13386.0,304.7588,304.7875,304.4621,304.7301,13386.0
2021-05-24 13:30:00,318.41,318.9,318.21,318.3,14033.0,304.7493,305.2182,304.5578,304.644,14033.0
2021-05-24 13:40:00,318.27,319.31,318.21,319.3,20564.0,304.6153,305.6106,304.5578,305.6011,20564.0
2021-05-24 13:50:00,319.31,319.5,318.81,318.82,12873.0,305.6106,305.7925,305.1321,305.1417,12873.0
2021-05-24 14:00:00,318.85,319.13,318.78,318.99,14008.0,305.1704,305.4384,305.1034,305.3044,14008.0
2021-05-24 14:10:00,319.01,319.07,318.45,319.0,15964.0,305.3235,305.3809,304.7875,305.3139,15964.0
2021-05-24 14:20:00,319.12,319.35,318.67,318.85,21061.0,305.4288,305.6489,304.9981,305.1704,21061.0
2021-05-24 14:30:00,318.87,319.34,318.85,319.0,11780.0,305.1895,305.6394,305.1704,305.3139,11780.0
2021-05-24 14:40:00,318.94,319.33,318.75,319.28,13655.0,305.2565,305.6298,305.0747,305.5819,13655.0
2021-05-24 14:50:00,319.06,319.35,318.82,318.82,16194.0,305.3714,305.6489,305.1417,305.1417,16194.0
2021-05-24 15:00:00,318.9,318.91,318.07,318.13,18389.0,305.2182,305.2278,304.4238,304.4813,18389.0
2021-05-24 15:10:00,318.18,318.5,317.68,317.68,21769.0,304.5291,304.8354,304.0506,304.0506,21769.0
2021-05-24 15:20:00,317.56,318.1,317.56,317.93,23105.0,303.9357,304.4526,303.9357,304.2898,23105.0
2021-05-24 15:30:00,318.07,318.33,317.58,318.1,30353.0,304.4238,304.6727,303.9549,304.4526,30353.0
2021-05-24 15:40:00,318.08,318.67,317.79,318.13,35962.0,304.4334,304.9981,304.1559,304.4813,35962.0
2021-05-24 15:50:00,317.64,317.95,317.18,317.55,96885.0,304.0123,304.309,303.572,303.9261,96885.0
2021-05-25 09:30:00,320.08,323.1,319.41,322.92,34759.0,306.3476,309.238,305.7063,309.0658,34759.0
2021-05-25 09:40:00,322.72,323.91,322.72,323.44,13013.0,308.8743,310.0133,308.8743,309.5634,13013.0
2021-05-25 09:50:00,323.34,323.34,319.97,320.17,45812.0,309.4677,309.4677,306.2423,306.4337,45812.0
2021-05-25 10:00:00,320.4,321.12,319.38,319.93,13515.0,306.6539,307.343,305.6776,306.204,13515.0
2021-05-25 10:10:00,319.43,321.27,319.04,321.1,13390.0,305.7255,307.4865,305.3522,307.3238,13390.0
2021-05-25 10:20:00,321.13,322.83,321.05,322.37,11201.0,307.3526,308.9796,307.276,308.5394,11201.0
2021-05-25 10:30:00,322.69,322.92,321.15,322.92,12238.0,308.8456,309.0658,307.3717,309.0658,12238.0
2021-05-25 10:40:00,323.14,323.37,321.86,323.11,17279.0,309.2763,309.4965,308.0512,309.2476,17279.0
2021-05-25 10:50:00,323.23,323.29,322.44,322.47,11452.0,309.3625,309.4199,308.6064,308.6351,11452.0
2021-05-25 11:00:00,322.48,322.49,320.42,320.68,15049.0,308.6446,308.6542,306.673,306.9219,15049.0
2021-05-25 11:10:00,320.58,321.23,319.41,319.7,12558.0,306.8262,307.4483,305.7063,305.9839,12558.0
2021-05-25 11:20:00,319.52,320.37,319.21,319.84,14510.0,305.8116,306.6252,305.5149,306.1179,14510.0
2021-05-25 11:30:00,319.97,320.32,319.05,319.53,10554.0,306.2423,306.5773,305.3618,305.8212,10554.0
2021-05-25 11:40:00,319.75,320.4,319.52,320.03,11001.0,306.0318,306.6539,305.8116,306.2997,11001.0
2021-05-25 11:50:00,320.04,320.96,319.49,320.96,8216.0,306.3093,307.1898,305.7829,307.1898,8216.0
2021-05-25 12:00:00,320.88,321.05,319.79,320.73,10092.0,307.1133,307.276,306.07,306.9697,10092.0
2021-05-25 12:10:00,320.87,320.88,320.24,320.47,8595.0,307.1037,307.1133,306.5007,306.7209,8595.0
2021-05-25 12:20:00,320.37,320.54,320.05,320.37,7638.0,306.6252,306.7879,306.3189,306.6252,7638.0
2021-05-25 12:30:00,320.31,320.88,320.12,320.22,5622.0,306.5677,307.1133,306.3859,306.4816,5622.0
2021-05-25 12:40:00,320.31,320.37,319.04,319.04,9871.0,306.5677,306.6252,305.3522,305.3522,9871.0
2021-05-25 12:50:00,318.86,319.78,318.86,319.69,8636.0,305.1799,306.0605,305.1799,305.9743,8636.0
2021-05-25 13:00:00,319.59,319.99,319.09,319.84,8213.0,305.8786,306.2615,305.4001,306.1179,8213.0
2021-05-25 13:10:00,319.8,320.87,319.8,320.64,6567.0,306.0796,307.1037,306.0796,306.8836,6567.0
2021-05-25 13:20:00,320.61,320.91,320.43,320.6,11311.0,306.8549,307.142,306.6826,306.8453,11311.0
2021-05-25 13:30:00,320.63,320.77,319.91,320.05,9826.0,306.874,307.008,306.1849,306.3189,9826.0
2021-05-25 13:40:00,320.01,320.05,319.52,319.6,13392.0,306.2806,306.3189,305.8116,305.8882,13392.0
2021-05-25 13:50:00,319.54,320.0,319.54,319.75,18678.0,305.8308,306.271,305.8308,306.0318,18678.0
2021-05-25 14:00:00,319.73,319.81,319.01,319.44,13754.0,306.0126,306.0892,305.3235,305.7351,13754.0
2021-05-25 14:10:00,319.27,320.11,319.15,319.7,16066.0,305.5724,306.3763,305.4575,305.9839,16066.0
2021-05-25 14:20:00,319.84,320.34,319.42,319.44,13512.0,306.1179,306.5964,305.7159,305.7351,13512.0
2021-05-25 14:30:00,319.52,319.83,319.14,319.58,5487.0,305.8116,306.1083,305.4479,305.8691,5487.0
2021-05-25 14:40:00,319.61,319.73,319.05,319.21,11301.0,305.8978,306.0126,305.3618,305.5149,11301.0
2021-05-25 14:50:00,319.21,319.32,318.61,318.61,13589.0,305.5149,305.6202,304.9407,304.9407,13589.0
2021-05-25 15:00:00,318.71,319.05,318.26,318.29,11773.0,305.0364,305.3618,304.6057,304.6344,11773.0
2021-05-25 15:10:00,318.27,318.29,317.54,317.87,15309.0,304.6153,304.6344,303.9166,304.2324,15309.0
2021-05-25 15:20:00,317.87,318.8,317.7,318.32,14631.0,304.2324,305.1225,304.0697,304.6631,14631.0
2021-05-25 15:30:00,318.17,318.38,317.55,318.29,19780.0,304.5195,304.7205,303.9261,304.6344,19780.0
2021-05-25 15:40:00,318.29,318.54,317.6,317.6,14393.0,304.6344,304.8737,303.974,303.974,14393.0
2021-05-25 15:50:00,317.28,318.22,316.54,317.97,95834.0,303.6677,304.5674,302.9595,304.3281,95834.0
2021-05-26 09:30:00,319.2,322.0,319.14,321.21,21175.0,305.5054,308.1852,305.4479,307.4291,21175.0
2021-05-26 09:40:00,321.15,321.55,319.92,319.93,9480.0,307.3717,307.7545,306.1945,306.204,9480.0
2021-05-26 09:50:00,319.78,320.21,317.76,318.11,10608.0,306.0605,306.472,304.1271,304.4621,10608.0
2021-05-26 10:00:00,318.16,318.86,317.3,318.77,9352.0,304.51,305.1799,303.6869,305.0938,9352.0
2021-05-26 10:10:00,318.97,319.7,318.2,318.89,7083.0,305.2852,305.9839,304.5483,305.2087,7083.0
2021-05-26 10:20:00,318.73,319.29,318.73,318.96,5135.0,305.0555,305.5915,305.0555,305.2757,5135.0
2021-05-26 10:30:00,318.84,319.16,318.39,318.53,4316.0,305.1608,305.4671,304.7301,304.8641,4316.0
2021-05-26 10:40:00,318.74,319.1,318.42,318.51,8701.0,305.0651,305.4096,304.7588,304.845,8701.0
2021-05-26 10:50:00,318.72,319.34,318.47,318.6,8991.0,305.046,305.6394,304.8067,304.9311,8991.0
2021-05-26 11:00:00,318.45,318.47,317.65,318.47,5233.0,304.7875,304.8067,304.0219,304.8067,5233.0
2021-05-26 11:10:00,318.3,318.52,317.91,317.91,5648.0,304.644,304.8545,304.2707,304.2707,5648.0
2021-05-26 11:20:00,317.91,318.24,317.08,317.28,3920.0,304.2707,304.5865,303.4763,303.6677,3920.0
2021-05-26 11:30:00,317.28,317.44,316.49,317.21,4200.0,303.6677,303.8209,302.9116,303.6007,4200.0
2021-05-26 11:40:00,317.38,317.9,317.2,317.88,5879.0,303.7634,304.2611,303.5912,304.242,5879.0
2021-05-26 11:50:00,317.73,318.04,317.73,318.04,2900.0,304.0984,304.3951,304.0984,304.3951,2900.0
2021-05-26 12:00:00,318.09,318.28,317.88,318.05,4846.0,304.443,304.6248,304.242,304.4047,4846.0
2021-05-26 12:10:00,318.15,318.19,317.61,317.81,4300.0,304.5004,304.5387,303.9836,304.175,4300.0
2021-05-26 12:20:00,317.76,318.0,317.5,317.71,4530.0,304.1271,304.3568,303.8783,304.0793,4530.0
2021-05-26 12:30:00,317.73,317.81,317.43,317.71,3196.0,304.0984,304.175,303.8113,304.0793,3196.0
2021-05-26 12:40:00,317.58,317.88,317.37,317.59,3035.0,303.9549,304.242,303.7539,303.9644,3035.0
2021-05-26 12:50:00,317.53,317.6,317.11,317.36,5557.0,303.907,303.974,303.505,303.7443,5557.0
2021-05-26 13:00:00,317.29,317.35,316.14,316.27,7704.0,303.6773,303.7347,302.5766,302.7011,7704.0
2021-05-26 13:10:00,316.27,316.82,316.22,316.67,8944.0,302.7011,303.2275,302.6532,303.0839,8944.0
2021-05-26 13:20:00,316.68,317.09,316.43,316.52,4801.0,303.0935,303.4859,302.8542,302.9403,4801.0
2021-05-26 13:30:00,316.57,316.6,316.27,316.27,2907.0,302.9882,303.0169,302.7011,302.7011,2907.0
2021-05-26 13:40:00,316.32,316.41,315.95,316.34,6239.0,302.7489,302.8351,302.3948,302.7681,6239.0
2021-05-26 13:50:00,316.35,316.44,315.71,316.43,4140.0,302.7776,302.8638,302.1651,302.8542,4140.0
2021-05-26 14:00:00,316.43,316.65,315.86,315.86,6125.0,302.8542,303.0648,302.3087,302.3087,6125.0
2021-05-26 14:10:00,316.0,316.49,315.75,316.49,53723.0,302.4426,302.9116,302.2034,302.9116,53723.0
2021-05-26 14:20:00,316.44,317.5,316.43,317.17,10853.0,302.8638,303.8783,302.8542,303.5625,10853.0
2021-05-26 14:30:00,317.09,317.65,317.05,317.19,8011.0,303.4859,304.0219,303.4476,303.5816,8011.0
2021-05-26 14:40:00,317.33,317.64,317.19,317.19,5066.0,303.7156,304.0123,303.5816,303.5816,5066.0
2021-05-26 14:50:00,317.1,317.39,317.02,317.27,8482.0,303.4955,303.773,303.4189,303.6582,8482.0
2021-05-26 15:00:00,317.33,317.35,316.9,317.06,6019.0,303.7156,303.7347,303.304,303.4572,6019.0
2021-05-26 15:10:00,317.1,317.55,317.0,317.41,4587.0,303.4955,303.9261,303.3997,303.7922,4587.0
2021-05-26 15:20:00,317.38,317.7,317.13,317.6,6779.0,303.7634,304.0697,303.5242,303.974,6779.0
2021-05-26 15:30:00,317.56,317.64,316.91,316.96,9123.0,303.9357,304.0123,303.3136,303.3615,9123.0
2021-05-26 15:40:00,316.93,317.12,316.69,316.69,12566.0,303.3327,303.5146,303.103,303.103,12566.0
2021-05-26 15:50:00,316.59,317.82,316.11,317.51,104845.0,303.0073,304.1846,302.5479,303.8879,104845.0
2021-05-27 09:30:00,315.42,318.33,315.42,318.33,12747.0,301.8875,304.6727,301.8875,304.6727,12747.0
2021-05-27 09:40:00,318.17,318.33,316.78,317.54,5821.0,304.5195,304.6727,303.1892,303.9166,5821.0
2021-05-27 09:50:00,317.1,318.72,317.07,317.72,7518.0,303.4955,305.046,303.4667,304.0889,7518.0
2021-05-27 10:00:00,317.89,318.9,317.62,318.65,10598.0,304.2516,305.2182,303.9931,304.979,10598.0
2021-05-27 10:10:00,318.71,320.26,318.27,319.95,7010.0,305.0364,306.5199,304.6153,306.2232,7010.0
2021-05-27 10:20:00,320.34,320.7,319.85,320.1,4102.0,306.5964,306.941,306.1275,306.3667,4102.0
2021-05-27 10:30:00,320.16,321.58,319.94,321.58,6963.0,306.4242,307.7832,306.2136,307.7832,6963.0
2021-05-27 10:40:00,321.32,321.58,320.82,320.84,10473.0,307.5344,307.7832,307.0559,307.075,10473.0
2021-05-27 10:50:00,320.87,320.87,319.81,320.32,5900.0,307.1037,307.1037,306.0892,306.5773,5900.0
2021-05-27 11:00:00,320.73,320.73,319.85,320.37,10841.0,306.9697,306.9697,306.1275,306.6252,10841.0
2021-05-27 11:10:00,320.31,320.38,320.05,320.29,6675.0,306.5677,306.6347,306.3189,306.5486,6675.0
2021-05-27 11:20:00,320.25,320.78,319.57,319.57,9703.0,306.5103,307.0176,305.8595,305.8595,9703.0
2021-05-27 11:30:00,319.69,319.84,319.14,319.47,11938.0,305.9743,306.1179,305.4479,305.7638,11938.0
2021-05-27 11:40:00,319.5,320.23,319.41,319.92,9297.0,305.7925,306.4912,305.7063,306.1945,9297.0
2021-05-27 11:50:00,320.08,320.26,319.39,320.08,9041.0,306.3476,306.5199,305.6872,306.3476,9041.0
2021-05-27 12:00:00,320.11,320.14,319.61,319.87,5811.0,306.3763,306.405,305.8978,306.1466,5811.0
2021-05-27 12:10:00,319.78,320.03,319.75,319.96,5551.0,306.0605,306.2997,306.0318,306.2328,5551.0
2021-05-27 12:20:00,320.0,320.01,319.46,319.46,5804.0,306.271,306.2806,305.7542,305.7542,5804.0
2021-05-27 12:30:00,319.54,319.56,319.1,319.29,9495.0,305.8308,305.8499,305.4096,305.5915,9495.0
2021-05-27 12:40:00,319.23,319.23,318.9,318.96,5967.0,305.5341,305.5341,305.2182,305.2757,5967.0
2021-05-27 12:50:00,319.04,319.51,319.04,319.37,7829.0,305.3522,305.8021,305.3522,305.6681,7829.0
2021-05-27 13:00:00,319.42,319.42,319.18,319.3,3559.0,305.7159,305.7159,305.4862,305.6011,3559.0
2021-05-27 13:10:00,319.34,319.41,319.01,319.27,6999.0,305.6394,305.7063,305.3235,305.5724,6999.0
2021-05-27 13:20:00,319.19,319.19,318.42,318.53,4715.0,305.4958,305.4958,304.7588,304.8641,4715.0
2021-05-27 13:30:00,318.46,318.84,317.94,318.44,14548.0,304.7971,305.1608,304.2994,304.778,14548.0
2021-05-27 13:40:00,318.56,318.71,318.34,318.5,5715.0,304.8928,305.0364,304.6823,304.8354,5715.0
2021-05-27 13:50:00,318.45,318.55,318.15,318.18,5354.0,304.7875,304.8832,304.5004,304.5291,5354.0
2021-05-27 14:00:00,318.27,318.27,317.3,317.37,7122.0,304.6153,304.6153,303.6869,303.7539,7122.0
2021-05-27 14:10:00,317.31,317.43,316.86,317.25,10999.0,303.6964,303.8113,303.2658,303.639,10999.0
2021-05-27 14:20:00,317.18,317.42,316.85,317.33,10802.0,303.572,303.8017,303.2562,303.7156,10802.0
2021-05-27 14:30:00,317.28,317.46,317.11,317.25,7001.0,303.6677,303.84,303.505,303.639,7001.0
2021-05-27 14:40:00,317.26,317.48,317.26,317.32,7793.0,303.6486,303.8592,303.6486,303.706,7793.0
2021-05-27 14:50:00,317.4,317.59,317.28,317.35,8875.0,303.7826,303.9644,303.6677,303.7347,8875.0
2021-05-27 15:00:00,317.28,317.28,316.59,316.85,9944.0,303.6677,303.6677,303.0073,303.2562,9944.0
2021-05-27 15:10:00,316.87,317.16,316.77,317.03,9959.0,303.2753,303.5529,303.1796,303.4285,9959.0
2021-05-27 15:20:00,316.83,317.13,316.71,316.98,17443.0,303.237,303.5242,303.1222,303.3806,17443.0
2021-05-27 15:30:00,316.98,317.15,316.48,316.73,22392.0,303.3806,303.5433,302.9021,303.1413,22392.0
2021-05-27 15:40:00,316.61,317.04,316.2,316.2,24143.0,303.0265,303.438,302.6341,302.6341,24143.0
2021-05-27 15:50:00,316.29,317.62,315.9,316.51,103516.0,302.7202,303.9931,302.3469,302.9308,103516.0
2021-05-28 09:30:00,318.19,319.05,316.61,317.84,17903.0,304.5387,305.3618,303.0265,304.2037,17903.0
2021-05-28 09:40:00,318.79,318.79,317.25,317.47,5641.0,305.1129,305.1129,303.639,303.8496,5641.0
2021-05-28 09:50:00,317.3,319.08,317.3,318.38,7635.0,303.6869,305.3905,303.6869,304.7205,7635.0
2021-05-28 10:00:00,318.47,318.52,317.41,317.43,12801.0,304.8067,304.8545,303.7922,303.8113,12801.0
2021-05-28 10:10:00,317.6,318.45,317.12,317.77,11364.0,303.974,304.7875,303.5146,304.1367,11364.0
2021-05-28 10:20:00,317.97,318.19,317.23,317.37,9550.0,304.3281,304.5387,303.6199,303.7539,9550.0
2021-05-28 10:30:00,317.56,318.6,317.52,318.5,9927.0,303.9357,304.9311,303.8974,304.8354,9927.0
2021-05-28 10:40:00,318.62,319.44,318.56,318.87,7458.0,304.9502,305.7351,304.8928,305.1895,7458.0
2021-05-28 10:50:00,318.91,319.35,318.59,318.82,6761.0,305.2278,305.6489,304.9215,305.1417,6761.0
2021-05-28 11:00:00,319.4,319.43,318.98,319.05,7457.0,305.6968,305.7255,305.2948,305.3618,7457.0
2021-05-28 11:10:00,318.99,319.42,318.9,319.29,4757.0,305.3044,305.7159,305.2182,305.5915,4757.0
2021-05-28 11:20:00,319.43,319.7,318.99,319.47,7353.0,305.7255,305.9839,305.3044,305.7638,7353.0
2021-05-28 11:30:00,319.48,319.74,318.97,319.46,25536.0,305.7733,306.0222,305.2852,305.7542,25536.0
2021-05-28 11:40:00,319.37,320.31,319.37,319.9,8500.0,305.6681,306.5677,305.6681,306.1753,8500.0
2021-05-28 11:50:00,319.96,320.07,319.58,319.58,5799.0,306.2328,306.338,305.8691,305.8691,5799.0
2021-05-28 12:00:00,319.68,320.16,319.57,319.94,6300.0,305.9648,306.4242,305.8595,306.2136,6300.0
2021-05-28 12:10:00,319.87,320.02,319.53,319.53,6030.0,306.1466,306.2902,305.8212,305.8212,6030.0
2021-05-28 12:20:00,319.58,319.72,318.68,318.88,21053.0,305.8691,306.003,305.0077,305.1991,21053.0
2021-05-28 12:30:00,318.79,319.38,318.79,319.08,5431.0,305.1129,305.6776,305.1129,305.3905,5431.0
2021-05-28 12:40:00,319.1,319.96,318.94,319.12,8965.0,305.4096,306.2328,305.2565,305.4288,8965.0
2021-05-28 12:50:00,319.18,319.48,319.14,319.15,4700.0,305.4862,305.7733,305.4479,305.4575,4700.0
2021-05-28 13:00:00,319.21,319.55,319.19,319.5,9502.0,305.5149,305.8403,305.4958,305.7925,9502.0
2021-05-28 13:10:00,319.41,319.41,319.04,319.14,6218.0,305.7063,305.7063,305.3522,305.4479,6218.0
2021-05-28 13:20:00,319.09,319.09,318.73,318.79,7171.0,305.4001,305.4001,305.0555,305.1129,7171.0
2021-05-28 13:30:00,318.18,318.59,317.58,317.75,10900.0,304.5291,304.9215,303.9549,304.1176,10900.0
2021-05-28 13:40:00,317.68,317.93,317.34,317.51,9722.0,304.0506,304.2898,303.7252,303.8879,9722.0
2021-05-28 13:50:00,317.48,317.75,317.23,317.32,8515.0,303.8592,304.1176,303.6199,303.706,8515.0
2021-05-28 14:00:00,317.35,317.69,317.22,317.54,9453.0,303.7347,304.0601,303.6103,303.9166,9453.0
2021-05-28 14:10:00,317.52,317.95,317.2,317.74,12258.0,303.8974,304.309,303.5912,304.108,12258.0
2021-05-28 14:20:00,317.72,318.24,317.68,318.19,9937.0,304.0889,304.5865,304.0506,304.5387,9937.0
2021-05-28 14:30:00,318.17,318.17,317.78,317.91,6000.0,304.5195,304.5195,304.1463,304.2707,6000.0
2021-05-28 14:40:00,317.91,318.14,317.91,318.13,5491.0,304.2707,304.4908,304.2707,304.4813,5491.0
2021-05-28 14:50:00,318.24,318.28,317.86,318.0,11200.0,304.5865,304.6248,304.2228,304.3568,11200.0
2021-05-28 15:00:00,318.09,318.57,317.8,318.47,14618.0,304.443,304.9024,304.1654,304.8067,14618.0
2021-05-28 15:10:00,318.42,318.53,317.95,318.44,8590.0,304.7588,304.8641,304.309,304.778,8590.0
2021-05-28 15:20:00,318.49,318.59,318.06,318.38,14458.0,304.8258,304.9215,304.4143,304.7205,14458.0
2021-05-28 15:30:00,318.36,318.67,318.05,318.2,12671.0,304.7014,304.9981,304.4047,304.5483,12671.0
2021-05-28 15:40:00,318.13,318.22,317.29,317.37,20826.0,304.4813,304.5674,303.6773,303.7539,20826.0
2021-05-28 15:50:00,317.49,317.57,316.46,316.88,79128.0,303.8687,303.9453,302.8829,303.2849,79128.0
2021-06-01 09:30:00,319.58,323.14,319.27,322.62,26185.0,305.8691,309.2763,305.5724,308.7786,26185.0
2021-06-01 09:40:00,322.65,324.75,322.62,323.0,14979.0,308.8073,310.8172,308.7786,309.1423,14979.0
2021-06-01 09:50:00,323.23,323.23,320.79,321.36,13417.0,309.3625,309.3625,307.0271,307.5727,13417.0
2021-06-01 10:00:00,321.75,322.4,320.64,321.05,11714.0,307.946,308.5681,306.8836,307.276,11714.0
2021-06-01 10:10:00,320.8,321.09,317.0,318.02,22063.0,307.0367,307.3143,303.3997,304.376,22063.0
2021-06-01 10:20:00,318.31,319.5,317.94,319.32,7906.0,304.6535,305.7925,304.2994,305.6202,7906.0
2021-06-01 10:30:00,319.05,319.79,318.19,318.19,5300.0,305.3618,306.07,304.5387,304.5387,5300.0
2021-06-01 10:40:00,318.14,318.84,315.29,315.6,8531.0,304.4908,305.1608,301.7631,302.0598,8531.0
2021-06-01 10:50:00,315.65,316.38,315.36,316.27,11065.0,302.1077,302.8063,301.8301,302.7011,11065.0
2021-06-01 11:00:00,316.09,316.94,315.73,316.47,8150.0,302.5288,303.3423,302.1842,302.8925,8150.0
2021-06-01 11:10:00,316.6,317.7,316.6,317.7,8691.0,303.0169,304.0697,303.0169,304.0697,8691.0
2021-06-01 11:20:00,318.04,318.05,317.48,317.79,6467.0,304.3951,304.4047,303.8592,304.1559,6467.0
2021-06-01 11:30:00,317.67,318.54,317.44,318.16,12110.0,304.041,304.8737,303.8209,304.51,12110.0
2021-06-01 11:40:00,318.08,318.08,316.82,317.25,8404.0,304.4334,304.4334,303.2275,303.639,8404.0
2021-06-01 11:50:00,317.31,317.5,316.7,317.39,11558.0,303.6964,303.8783,303.1126,303.773,11558.0
2021-06-01 12:00:00,317.28,317.28,316.4,316.86,8677.0,303.6677,303.6677,302.8255,303.2658,8677.0
2021-06-01 12:10:00,316.83,316.83,316.22,316.5,4131.0,303.237,303.237,302.6532,302.9212,4131.0
2021-06-01 12:20:00,316.53,317.05,316.47,316.64,5874.0,302.9499,303.4476,302.8925,303.0552,5874.0
2021-06-01 12:30:00,316.68,316.78,316.34,316.34,5915.0,303.0935,303.1892,302.7681,302.7681,5915.0
2021-06-01 12:40:00,316.26,316.9,316.14,316.58,5659.0,302.6915,303.304,302.5766,302.9978,5659.0
2021-06-01 12:50:00,316.21,316.34,315.68,315.99,7366.0,302.6436,302.7681,302.1364,302.4331,7366.0
2021-06-01 13:00:00,315.92,316.01,314.39,315.42,16715.0,302.3661,302.4522,300.9017,301.8875,16715.0
2021-06-01 13:10:00,315.36,315.48,314.77,314.91,6639.0,301.8301,301.945,301.2654,301.3994,6639.0
2021-06-01 13:20:00,314.99,315.89,314.54,315.88,6779.0,301.476,302.3374,301.0453,302.3278,6779.0
2021-06-01 13:30:00,315.74,316.24,315.66,316.24,4453.0,302.1938,302.6724,302.1172,302.6724,4453.0
2021-06-01 13:40:00,316.15,316.23,315.73,315.76,5120.0,302.5862,302.6628,302.1842,302.2129,5120.0
2021-06-01 13:50:00,316.01,316.1,315.6,315.91,4047.0,302.4522,302.5384,302.0598,302.3565,4047.0
2021-06-01 14:00:00,315.86,316.05,315.59,315.83,7508.0,302.3087,302.4905,302.0502,302.2799,7508.0
2021-06-01 14:10:00,315.94,316.25,315.7,316.25,3840.0,302.3852,302.6819,302.1555,302.6819,3840.0
2021-06-01 14:20:00,316.19,316.56,315.88,315.98,6405.0,302.6245,302.9786,302.3278,302.4235,6405.0
2021-06-01 14:30:00,315.83,316.43,315.81,316.43,4407.0,302.2799,302.8542,302.2608,302.8542,4407.0
2021-06-01 14:40:00,316.31,316.76,316.27,316.74,7115.0,302.7393,303.17,302.7011,303.1509,7115.0
2021-06-01 14:50:00,316.8,316.8,316.18,316.6,6385.0,303.2083,303.2083,302.6149,303.0169,6385.0
2021-06-01 15:00:00,316.57,316.78,316.04,316.66,6603.0,302.9882,303.1892,302.4809,303.0743,6603.0
2021-06-01 15:10:00,316.66,316.69,315.88,316.0,13868.0,303.0743,303.103,302.3278,302.4426,13868.0
2021-06-01 15:20:00,315.86,316.12,315.62,316.1,6207.0,302.3087,302.5575,302.079,302.5384,6207.0
2021-06-01 15:30:00,315.95,316.51,315.82,316.3,10196.0,302.3948,302.9308,302.2704,302.7298,10196.0
2021-06-01 15:40:00,316.26,316.79,316.04,316.79,13261.0,302.6915,303.1988,302.4809,303.1988,13261.0
2021-06-01 15:50:00,316.67,316.86,315.2,315.65,97870.0,303.0839,303.2658,301.677,302.1077,97870.0
2021-06-02 09:30:00,316.1,316.19,312.8,315.78,24877.0,302.5384,302.6245,299.3799,302.2321,24877.0
2021-06-02 09:40:00,315.81,317.04,315.47,316.75,16021.0,302.2608,303.438,301.9354,303.1605,16021.0
2021-06-02 09:50:00,316.57,317.13,314.53,314.53,14060.0,302.9882,303.5242,301.0357,301.0357,14060.0
2021-06-02 10:00:00,314.43,316.65,313.95,316.6,12192.0,300.94,303.0648,300.4806,303.0169,12192.0
2021-06-02 10:10:00,316.76,317.24,315.42,317.01,6665.0,303.17,303.6294,301.8875,303.4093,6665.0
2021-06-02 10:20:00,316.88,317.66,316.34,317.15,5487.0,303.2849,304.0314,302.7681,303.5433,5487.0
2021-06-02 10:30:00,317.26,317.85,316.79,317.32,10604.0,303.6486,304.2133,303.1988,303.706,10604.0
2021-06-02 10:40:00,317.26,318.48,317.26,318.13,9211.0,303.6486,304.8162,303.6486,304.4813,9211.0
2021-06-02 10:50:00,318.15,318.24,316.53,316.65,8941.0,304.5004,304.5865,302.9499,303.0648,8941.0
2021-06-02 11:00:00,316.82,317.25,316.45,316.79,7104.0,303.2275,303.639,302.8733,303.1988,7104.0
2021-06-02 11:10:00,316.66,317.09,316.3,316.43,5100.0,303.0743,303.4859,302.7298,302.8542,5100.0
2021-06-02 11:20:00,316.42,316.6,315.85,315.96,8734.0,302.8446,303.0169,302.2991,302.4044,8734.0
2021-06-02 11:30:00,316.05,316.66,315.95,316.57,5087.0,302.4905,303.0743,302.3948,302.9882,5087.0
2021-06-02 11:40:00,316.6,316.62,316.18,316.29,3309.0,303.0169,303.036,302.6149,302.7202,3309.0
2021-06-02 11:50:00,316.29,316.3,315.13,315.31,9238.0,302.7202,302.7298,301.61,301.7823,9238.0
2021-06-02 12:00:00,315.32,315.9,315.23,315.9,6480.0,301.7918,302.3469,301.7057,302.3469,6480.0
2021-06-02 12:10:00,315.9,316.61,315.79,315.84,8495.0,302.3469,303.0265,302.2417,302.2895,8495.0
2021-06-02 12:20:00,315.85,316.18,314.72,314.86,5571.0,302.2991,302.6149,301.2176,301.3516,5571.0
2021-06-02 12:30:00,314.77,315.86,314.76,315.41,8615.0,301.2654,302.3087,301.2558,301.878,8615.0
2021-06-02 12:40:00,315.31,315.59,314.81,315.01,10537.0,301.7823,302.0502,301.3037,301.4951,10537.0
2021-06-02 12:50:00,315.04,315.51,314.66,314.66,5145.0,301.5238,301.9737,301.1601,301.1601,5145.0
2021-06-02 13:00:00,314.68,314.84,314.08,314.39,7356.0,301.1793,301.3324,300.605,300.9017,7356.0
2021-06-02 13:10:00,314.81,314.81,314.13,314.31,8149.0,301.3037,301.3037,300.6529,300.8252,8149.0
2021-06-02 13:20:00,314.35,314.54,313.96,314.54,7801.0,300.8634,301.0453,300.4902,301.0453,7801.0
2021-06-02 13:30:00,314.46,315.16,314.32,314.89,7632.0,300.9687,301.6387,300.8347,301.3803,7632.0
2021-06-02 13:40:00,314.73,315.22,314.18,314.4,11241.0,301.2271,301.6961,300.7007,300.9113,11241.0
2021-06-02 13:50:00,314.46,315.14,314.46,315.13,7517.0,300.9687,301.6195,300.9687,301.61,7517.0
2021-06-02 14:00:00,315.23,315.53,314.83,314.83,6649.0,301.7057,301.9928,301.3228,301.3228,6649.0
2021-06-02 14:10:00,315.05,315.47,314.66,315.36,5720.0,301.5334,301.9354,301.1601,301.8301,5720.0
2021-06-02 14:20:00,315.31,315.45,315.11,315.45,5868.0,301.7823,301.9162,301.5908,301.9162,5868.0
2021-06-02 14:30:00,315.45,315.68,314.87,315.04,8586.0,301.9162,302.1364,301.3611,301.5238,8586.0
2021-06-02 14:40:00,315.03,315.79,314.8,315.46,3771.0,301.5143,302.2417,301.2941,301.9258,3771.0
2021-06-02 14:50:00,315.16,315.52,314.84,315.44,6230.0,301.6387,301.9832,301.3324,301.9067,6230.0
2021-06-02 15:00:00,315.36,315.61,315.23,315.5,7129.0,301.8301,302.0694,301.7057,301.9641,7129.0
2021-06-02 15:10:00,315.47,315.69,315.17,315.34,5190.0,301.9354,302.1459,301.6483,301.811,5190.0
2021-06-02 15:20:00,315.42,315.42,314.79,314.8,2937.0,301.8875,301.8875,301.2846,301.2941,2937.0
2021-06-02 15:30:00,314.83,315.32,314.53,314.91,6958.0,301.3228,301.7918,301.0357,301.3994,6958.0
2021-06-02 15:40:00,314.91,315.27,314.74,315.0,16300.0,301.3994,301.744,301.2367,301.4856,16300.0
2021-06-02 15:50:00,315.08,315.8,314.43,315.79,91348.0,301.5621,302.2512,300.94,302.2417,91348.0
2021-06-03 09:30:00,311.72,312.11,309.28,309.54,23416.0,298.3463,298.7195,296.011,296.2598,23416.0
2021-06-03 09:40:00,309.69,309.72,307.7,307.7,14223.0,296.4034,296.4321,294.4987,294.4987,14223.0
2021-06-03 09:50:00,308.03,309.42,307.33,308.51,13116.0,294.8146,296.1449,294.1446,295.274,13116.0
2021-06-03 10:00:00,308.28,309.37,308.17,308.51,9713.0,295.0539,296.0971,294.9486,295.274,9713.0
2021-06-03 10:10:00,308.83,309.37,308.33,309.02,6530.0,295.5803,296.0971,295.1017,295.7621,6530.0
2021-06-03 10:20:00,308.86,310.0,308.85,309.8,7204.0,295.609,296.7001,295.5994,296.5086,7204.0
2021-06-03 10:30:00,309.5,310.15,309.29,309.29,9594.0,296.2215,296.8436,296.0205,296.0205,9594.0
2021-06-03 10:40:00,309.09,310.16,308.65,310.16,6305.0,295.8291,296.8532,295.408,296.8532,6305.0
2021-06-03 10:50:00,309.97,311.1,309.7,310.86,4535.0,296.6714,297.7529,296.4129,297.5232,4535.0
2021-06-03 11:00:00,311.13,312.46,310.97,312.15,7140.0,297.7816,299.0545,297.6284,298.7578,7140.0
2021-06-03 11:10:00,311.84,312.42,311.57,311.79,4620.0,298.4611,299.0162,298.2027,298.4133,4620.0
2021-06-03 11:20:00,311.84,311.92,310.91,311.32,5942.0,298.4611,298.5377,297.571,297.9634,5942.0
2021-06-03 11:30:00,311.29,311.29,310.42,311.03,5990.0,297.9347,297.9347,297.102,297.6859,5990.0
2021-06-03 11:40:00,311.14,311.32,310.83,311.16,8653.0,297.7912,297.9634,297.4945,297.8103,8653.0
2021-06-03 11:50:00,311.23,311.65,310.97,311.61,8475.0,297.8773,298.2793,297.6284,298.241,8475.0
2021-06-03 12:00:00,311.65,312.02,311.14,311.95,7370.0,298.2793,298.6334,297.7912,298.5664,7370.0
2021-06-03 12:10:00,311.93,311.93,310.69,310.69,7992.0,298.5473,298.5473,297.3605,297.3605,7992.0
2021-06-03 12:20:00,310.39,311.07,310.34,311.06,4360.0,297.0733,297.7242,297.0255,297.7146,4360.0
2021-06-03 12:30:00,310.99,311.03,310.39,310.89,4072.0,297.6476,297.6859,297.0733,297.5519,4072.0
2021-06-03 12:40:00,311.08,311.14,310.51,310.8,3622.0,297.7337,297.7912,297.1882,297.4657,3622.0
2021-06-03 12:50:00,310.81,311.33,310.52,311.33,3618.0,297.4753,297.973,297.1978,297.973,3618.0
2021-06-03 13:00:00,311.5,311.51,310.71,310.86,4937.0,298.1357,298.1453,297.3796,297.5232,4937.0
2021-06-03 13:10:00,311.44,311.58,310.79,311.31,5715.0,298.0783,298.2123,297.4562,297.9539,5715.0
2021-06-03 13:20:00,311.39,311.48,311.03,311.48,6048.0,298.0304,298.1166,297.6859,298.1166,6048.0
2021-06-03 13:30:00,311.47,311.48,310.91,311.11,7629.0,298.107,298.1166,297.571,297.7624,7629.0
2021-06-03 13:40:00,311.12,311.32,310.67,310.92,6855.0,297.772,297.9634,297.3413,297.5806,6855.0
2021-06-03 13:50:00,310.97,311.19,310.73,310.86,3804.0,297.6284,297.839,297.3987,297.5232,3804.0
2021-06-03 14:00:00,310.96,311.07,310.32,310.71,2865.0,297.6189,297.7242,297.0063,297.3796,2865.0
2021-06-03 14:10:00,310.57,310.57,309.45,309.77,4150.0,297.2456,297.2456,296.1737,296.4799,4150.0
2021-06-03 14:20:00,309.75,309.75,309.33,309.55,8129.0,296.4608,296.4608,296.0588,296.2694,8129.0
2021-06-03 14:30:00,309.68,309.9,309.37,309.41,3765.0,296.3938,296.6044,296.0971,296.1354,3765.0
2021-06-03 14:40:00,309.27,309.44,309.0,309.36,6775.0,296.0014,296.1641,295.743,296.0875,6775.0
2021-06-03 14:50:00,309.34,309.44,308.78,308.78,5463.0,296.0684,296.1641,295.5324,295.5324,5463.0
2021-06-03 15:00:00,308.78,309.49,308.78,309.48,3210.0,295.5324,296.2119,295.5324,296.2024,3210.0
2021-06-03 15:10:00,309.48,309.74,309.05,309.15,5107.0,296.2024,296.4512,295.7908,295.8865,5107.0
2021-06-03 15:20:00,309.29,309.77,309.07,309.53,5280.0,296.0205,296.4799,295.81,296.2502,5280.0
2021-06-03 15:30:00,309.57,309.84,309.33,309.62,8712.0,296.2885,296.5469,296.0588,296.3364,8712.0
2021-06-03 15:40:00,309.62,309.71,308.65,308.94,13885.0,296.3364,296.4225,295.408,295.6855,13885.0
2021-06-03 15:50:00,308.96,309.53,308.55,308.67,74177.0,295.7047,296.2502,295.3123,295.4271,74177.0
2021-06-04 09:30:00,311.38,315.34,311.15,314.92,13184.0,298.0209,301.811,297.8007,301.409,13184.0
2021-06-04 09:40:00,315.26,315.53,314.11,314.28,4315.0,301.7344,301.9928,300.6337,300.7964,4315.0
2021-06-04 09:50:00,314.34,315.0,313.82,315.0,7919.0,300.8539,301.4856,300.3562,301.4856,7919.0
2021-06-04 10:00:00,315.12,316.69,315.04,315.72,12129.0,301.6004,303.103,301.5238,302.1747,12129.0
2021-06-04 10:10:00,315.7,316.22,315.34,316.09,4906.0,302.1555,302.6532,301.811,302.5288,4906.0
2021-06-04 10:20:00,315.32,316.5,314.92,315.94,4402.0,301.7918,302.9212,301.409,302.3852,4402.0
2021-06-04 10:30:00,316.11,316.55,315.73,316.44,9459.0,302.5479,302.9691,302.1842,302.8638,9459.0
2021-06-04 10:40:00,316.36,316.7,315.7,316.7,5584.0,302.7872,303.1126,302.1555,303.1126,5584.0
2021-06-04 10:50:00,316.78,316.78,315.99,316.46,4728.0,303.1892,303.1892,302.4331,302.8829,4728.0
2021-06-04 11:00:00,316.19,316.85,316.07,316.81,3900.0,302.6245,303.2562,302.5096,303.2179,3900.0
2021-06-04 11:10:00,317.0,317.15,316.45,316.92,6531.0,303.3997,303.5433,302.8733,303.3232,6531.0
2021-06-04 11:20:00,316.85,316.93,316.07,316.49,6799.0,303.2562,303.3327,302.5096,302.9116,6799.0
2021-06-04 11:30:00,316.31,316.62,315.83,315.92,5378.0,302.7393,303.036,302.2799,302.3661,5378.0
2021-06-04 11:40:00,316.0,316.42,315.64,315.64,4978.0,302.4426,302.8446,302.0981,302.0981,4978.0
2021-06-04 11:50:00,315.45,315.45,314.93,315.02,2617.0,301.9162,301.9162,301.4186,301.5047,2617.0
2021-06-04 12:00:00,315.19,315.73,315.02,315.67,4274.0,301.6674,302.1842,301.5047,302.1268,4274.0
2021-06-04 12:10:00,315.74,315.98,315.39,315.95,4491.0,302.1938,302.4235,301.8588,302.3948,4491.0
2021-06-04 12:20:00,315.91,316.1,315.73,315.81,5144.0,302.3565,302.5384,302.1842,302.2608,5144.0
2021-06-04 12:30:00,315.89,316.42,315.89,316.41,3302.0,302.3374,302.8446,302.3374,302.8351,3302.0
2021-06-04 12:40:00,316.32,316.4,316.08,316.29,5727.0,302.7489,302.8255,302.5192,302.7202,5727.0
2021-06-04 12:50:00,316.43,316.77,316.16,316.75,4613.0,302.8542,303.1796,302.5958,303.1605,4613.0
2021-06-04 13:00:00,316.68,316.85,316.16,316.74,8385.0,303.0935,303.2562,302.5958,303.1509,8385.0
2021-06-04 13:10:00,316.8,317.0,316.46,316.88,5702.0,303.2083,303.3997,302.8829,303.2849,5702.0
2021-06-04 13:20:00,316.91,317.18,316.77,316.98,5510.0,303.3136,303.572,303.1796,303.3806,5510.0
2021-06-04 13:30:00,317.03,317.11,316.8,316.9,5655.0,303.4285,303.505,303.2083,303.304,5655.0
2021-06-04 13:40:00,317.0,317.5,316.96,317.48,12278.0,303.3997,303.8783,303.3615,303.8592,12278.0
2021-06-04 13:50:00,317.45,317.64,317.4,317.64,6650.0,303.8304,304.0123,303.7826,304.0123,6650.0
2021-06-04 14:00:00,317.57,317.89,317.36,317.66,6639.0,303.9453,304.2516,303.7443,304.0314,6639.0
2021-06-04 14:10:00,317.61,317.79,317.46,317.62,4282.0,303.9836,304.1559,303.84,303.9931,4282.0
2021-06-04 14:20:00,317.75,317.75,317.37,317.42,6059.0,304.1176,304.1176,303.7539,303.8017,6059.0
2021-06-04 14:30:00,317.5,317.79,317.47,317.56,5228.0,303.8783,304.1559,303.8496,303.9357,5228.0
2021-06-04 14:40:00,317.56,317.95,317.53,317.77,8248.0,303.9357,304.309,303.907,304.1367,8248.0
2021-06-04 14:50:00,317.72,317.82,317.47,317.56,11353.0,304.0889,304.1846,303.8496,303.9357,11353.0
2021-06-04 15:00:00,317.53,317.82,317.53,317.64,3193.0,303.907,304.1846,303.907,304.0123,3193.0
2021-06-04 15:10:00,317.71,317.87,317.62,317.69,6350.0,304.0793,304.2324,303.9931,304.0601,6350.0
2021-06-04 15:20:00,317.65,317.66,316.94,316.94,12957.0,304.0219,304.0314,303.3423,303.3423,12957.0
2021-06-04 15:30:00,316.96,317.03,316.56,316.64,10478.0,303.3615,303.4285,302.9786,303.0552,10478.0
2021-06-04 15:40:00,316.64,317.4,316.24,317.21,16843.0,303.0552,303.7826,302.6724,303.6007,16843.0
2021-06-04 15:50:00,317.11,318.07,316.65,316.98,77039.0,303.505,304.4238,303.0648,303.3806,77039.0
2021-06-07 09:30:00,315.38,316.5,312.63,313.54,20158.0,301.8492,302.9212,299.2172,300.0882,20158.0
2021-06-07 09:40:00,313.86,314.97,313.38,314.97,15988.0,300.3945,301.4568,299.9351,301.4568,15988.0
2021-06-07 09:50:00,315.22,315.68,313.43,315.59,24835.0,301.6961,302.1364,299.9829,302.0502,24835.0
2021-06-07 10:00:00,315.4,316.23,314.72,316.02,32113.0,301.8684,302.6628,301.2176,302.4618,32113.0
2021-06-07 10:10:00,315.96,316.1,314.5,314.52,14276.0,302.4044,302.5384,301.007,301.0261,14276.0
2021-06-07 10:20:00,314.64,315.79,314.59,315.64,4410.0,301.141,302.2417,301.0931,302.0981,4410.0
2021-06-07 10:30:00,316.08,316.71,315.31,316.56,11326.0,302.5192,303.1222,301.7823,302.9786,11326.0
2021-06-07 10:40:00,316.45,317.36,316.24,317.36,10619.0,302.8733,303.7443,302.6724,303.7443,10619.0
2021-06-07 10:50:00,317.35,317.83,317.05,317.83,20304.0,303.7347,304.1941,303.4476,304.1941,20304.0
2021-06-07 11:00:00,317.56,317.67,315.61,315.84,16601.0,303.9357,304.041,302.0694,302.2895,16601.0
2021-06-07 11:10:00,315.88,316.54,315.3,315.47,14135.0,302.3278,302.9595,301.7727,301.9354,14135.0
2021-06-07 11:20:00,315.7,315.87,314.94,315.46,10200.0,302.1555,302.3182,301.4281,301.9258,10200.0
2021-06-07 11:30:00,315.44,316.51,315.35,315.98,8607.0,301.9067,302.9308,301.8205,302.4235,8607.0
2021-06-07 11:40:00,316.15,316.47,315.48,316.47,10238.0,302.5862,302.8925,301.945,302.8925,10238.0
2021-06-07 11:50:00,316.47,316.78,316.12,316.58,10625.0,302.8925,303.1892,302.5575,302.9978,10625.0
2021-06-07 12:00:00,316.67,317.36,316.58,317.12,8313.0,303.0839,303.7443,302.9978,303.5146,8313.0
2021-06-07 12:10:00,317.36,317.64,317.19,317.33,8736.0,303.7443,304.0123,303.5816,303.7156,8736.0
2021-06-07 12:20:00,317.27,317.76,317.26,317.76,6845.0,303.6582,304.1271,303.6486,304.1271,6845.0
2021-06-07 12:30:00,318.0,318.29,317.61,317.88,7491.0,304.3568,304.6344,303.9836,304.242,7491.0
2021-06-07 12:40:00,317.91,318.11,317.69,318.05,6435.0,304.2707,304.4621,304.0601,304.4047,6435.0
2021-06-07 12:50:00,318.23,318.36,318.01,318.13,8112.0,304.577,304.7014,304.3664,304.4813,8112.0
2021-06-07 13:00:00,318.01,318.32,317.59,317.64,11440.0,304.3664,304.6631,303.9644,304.0123,11440.0
2021-06-07 13:10:00,317.61,318.28,317.37,318.02,11287.0,303.9836,304.6248,303.7539,304.376,11287.0
2021-06-07 13:20:00,318.0,318.47,317.93,318.16,8982.0,304.3568,304.8067,304.2898,304.51,8982.0
2021-06-07 13:30:00,318.25,318.45,317.44,318.45,7866.0,304.5961,304.7875,303.8209,304.7875,7866.0
2021-06-07 13:40:00,318.32,318.7,318.19,318.6,8895.0,304.6631,305.0268,304.5387,304.9311,8895.0
2021-06-07 13:50:00,318.67,319.16,318.55,318.72,5908.0,304.9981,305.4671,304.8832,305.046,5908.0
2021-06-07 14:00:00,318.8,319.15,318.38,318.71,7849.0,305.1225,305.4575,304.7205,305.0364,7849.0
2021-06-07 14:10:00,318.66,318.77,318.37,318.54,11470.0,304.9885,305.0938,304.711,304.8737,11470.0
2021-06-07 14:20:00,318.48,318.7,317.78,317.78,9316.0,304.8162,305.0268,304.1463,304.1463,9316.0
2021-06-07 14:30:00,317.89,317.9,317.19,317.23,8753.0,304.2516,304.2611,303.5816,303.6199,8753.0
2021-06-07 14:40:00,317.2,317.63,317.04,317.57,10826.0,303.5912,304.0027,303.438,303.9453,10826.0
2021-06-07 14:50:00,317.72,318.66,317.53,318.27,7356.0,304.0889,304.9885,303.907,304.6153,7356.0
2021-06-07 15:00:00,318.34,318.6,318.19,318.26,11123.0,304.6823,304.9311,304.5387,304.6057,11123.0
2021-06-07 15:10:00,318.15,318.44,318.09,318.36,7666.0,304.5004,304.778,304.443,304.7014,7666.0
2021-06-07 15:20:00,318.39,318.73,318.03,318.04,15324.0,304.7301,305.0555,304.3856,304.3951,15324.0
2021-06-07 15:30:00,318.0,318.42,317.76,317.76,15119.0,304.3568,304.7588,304.1271,304.1271,15119.0
2021-06-07 15:40:00,317.82,318.33,317.43,318.33,18097.0,304.1846,304.6727,303.8113,304.6727,18097.0
2021-06-07 15:50:00,318.45,319.33,318.35,318.55,70773.0,304.7875,305.6298,304.6918,304.8832,70773.0
2021-06-08 09:30:00,322.6,323.65,320.75,320.75,13978.0,308.7595,309.7644,306.9889,306.9889,13978.0
2021-06-08 09:40:00,321.45,321.47,320.06,320.27,8273.0,307.6588,307.678,306.3285,306.5295,8273.0
2021-06-08 09:50:00,320.05,320.05,317.16,317.68,9500.0,306.3189,306.3189,303.5529,304.0506,9500.0
2021-06-08 10:00:00,318.0,318.0,316.67,317.19,7199.0,304.3568,304.3568,303.0839,303.5816,7199.0
2021-06-08 10:10:00,317.19,317.24,315.42,315.67,6748.0,303.5816,303.6294,301.8875,302.1268,6748.0
2021-06-08 10:20:00,315.92,315.96,314.48,315.46,7296.0,302.3661,302.4044,300.9879,301.9258,7296.0
2021-06-08 10:30:00,315.39,315.39,314.21,314.21,5788.0,301.8588,301.8588,300.7294,300.7294,5788.0
2021-06-08 10:40:00,314.28,314.55,314.04,314.26,6082.0,300.7964,301.0549,300.5667,300.7773,6082.0
2021-06-08 10:50:00,314.36,314.64,313.25,313.59,9368.0,300.873,301.141,299.8106,300.136,9368.0
2021-06-08 11:00:00,313.59,313.8,312.68,313.63,12288.0,300.136,300.337,299.2651,300.1743,12288.0
2021-06-08 11:10:00,313.62,313.84,312.49,312.72,5714.0,300.1648,300.3753,299.0832,299.3034,5714.0
2021-06-08 11:20:00,312.54,313.09,311.85,312.92,7888.0,299.1311,299.6575,298.4707,299.4948,7888.0
2021-06-08 11:30:00,312.95,313.14,312.45,312.55,2543.0,299.5235,299.7054,299.045,299.1407,2543.0
2021-06-08 11:40:00,312.38,313.94,312.38,313.48,3915.0,298.978,300.471,298.978,300.0308,3915.0
2021-06-08 11:50:00,313.34,314.38,312.7,314.38,11429.0,299.8968,300.8922,299.2842,300.8922,11429.0
2021-06-08 12:00:00,314.22,314.46,313.97,314.12,4497.0,300.739,300.9687,300.4997,300.6433,4497.0
2021-06-08 12:10:00,314.2,314.43,313.88,314.32,1507.0,300.7199,300.94,300.4136,300.8347,1507.0
2021-06-08 12:20:00,314.37,314.53,313.83,314.29,4190.0,300.8826,301.0357,300.3657,300.806,4190.0
2021-06-08 12:30:00,314.5,314.69,313.76,313.93,3019.0,301.007,301.1889,300.2988,300.4615,3019.0
2021-06-08 12:40:00,313.98,314.24,313.96,314.24,5124.0,300.5093,300.7582,300.4902,300.7582,5124.0
2021-06-08 12:50:00,314.32,314.8,314.32,314.71,2800.0,300.8347,301.2941,300.8347,301.208,2800.0
2021-06-08 13:00:00,314.79,314.79,314.51,314.62,3900.0,301.2846,301.2846,301.0166,301.1219,3900.0
2021-06-08 13:10:00,314.67,314.78,314.3,314.3,3300.0,301.1697,301.275,300.8156,300.8156,3300.0
2021-06-08 13:20:00,314.57,314.64,314.22,314.36,2900.0,301.074,301.141,300.739,300.873,2900.0
2021-06-08 13:30:00,314.25,314.75,314.25,314.31,4230.0,300.7677,301.2463,300.7677,300.8252,4230.0
2021-06-08 13:40:00,314.29,314.55,314.28,314.29,6101.0,300.806,301.0549,300.7964,300.806,6101.0
2021-06-08 13:50:00,314.49,314.5,313.95,314.04,4680.0,300.9974,301.007,300.4806,300.5667,4680.0
2021-06-08 14:00:00,314.11,314.37,313.95,314.07,5600.0,300.6337,300.8826,300.4806,300.5955,5600.0
2021-06-08 14:10:00,314.11,314.11,313.56,313.73,1712.0,300.6337,300.6337,300.1073,300.27,1712.0
2021-06-08 14:20:00,313.71,313.71,313.25,313.32,2600.0,300.2509,300.2509,299.8106,299.8776,2600.0
2021-06-08 14:30:00,313.33,313.4,312.72,312.8,5451.0,299.8872,299.9542,299.3034,299.3799,5451.0
2021-06-08 14:40:00,312.84,312.92,312.13,312.58,4677.0,299.4182,299.4948,298.7387,299.1694,4677.0
2021-06-08 14:50:00,312.46,312.93,312.46,312.88,4500.0,299.0545,299.5044,299.0545,299.4565,4500.0
2021-06-08 15:00:00,313.13,313.84,313.12,313.84,4326.0,299.6958,300.3753,299.6862,300.3753,4326.0
2021-06-08 15:10:00,313.89,313.95,313.42,313.66,4530.0,300.4232,300.4806,299.9733,300.203,4530.0
2021-06-08 15:20:00,313.58,313.86,312.98,313.21,7400.0,300.1265,300.3945,299.5522,299.7723,7400.0
2021-06-08 15:30:00,313.28,313.36,313.1,313.11,5180.0,299.8393,299.9159,299.6671,299.6766,5180.0
2021-06-08 15:40:00,313.27,313.51,313.1,313.29,13870.0,299.8298,300.0595,299.6671,299.8489,13870.0
2021-06-08 15:50:00,313.43,314.31,313.42,313.83,41655.0,299.9829,300.8252,299.9733,300.3657,41655.0
2021-06-09 09:30:00,321.13,322.82,320.0,320.29,62461.0,307.3526,308.97,306.271,306.5486,62461.0
2021-06-09 09:40:00,320.32,322.18,319.5,319.88,32466.0,306.5773,308.3575,305.7925,306.1562,32466.0
2021-06-09 09:50:00,319.53,319.85,318.0,318.8,18319.0,305.8212,306.1275,304.3568,305.1225,18319.0
2021-06-09 10:00:00,318.88,319.22,317.67,317.67,12069.0,305.1991,305.5245,304.041,304.041,12069.0
2021-06-09 10:10:00,317.89,318.07,316.85,317.46,20428.0,304.2516,304.4238,303.2562,303.84,20428.0
2021-06-09 10:20:00,317.33,317.76,316.97,317.24,8729.0,303.7156,304.1271,303.371,303.6294,8729.0
2021-06-09 10:30:00,317.45,317.51,316.36,316.79,18369.0,303.8304,303.8879,302.7872,303.1988,18369.0
2021-06-09 10:40:00,317.19,317.54,316.68,316.73,11686.0,303.5816,303.9166,303.0935,303.1413,11686.0
2021-06-09 10:50:00,316.93,317.56,316.82,317.45,4441.0,303.3327,303.9357,303.2275,303.8304,4441.0
2021-06-09 11:00:00,317.32,317.53,317.03,317.19,6055.0,303.706,303.907,303.4285,303.5816,6055.0
2021-06-09 11:10:00,317.39,317.4,316.52,316.89,8711.0,303.773,303.7826,302.9403,303.2945,8711.0
2021-06-09 11:20:00,317.04,317.32,316.81,317.32,4309.0,303.438,303.706,303.2179,303.706,4309.0
2021-06-09 11:30:00,317.15,317.26,316.52,316.86,4562.0,303.5433,303.6486,302.9403,303.2658,4562.0
2021-06-09 11:40:00,316.94,317.32,316.84,316.85,4559.0,303.3423,303.706,303.2466,303.2562,4559.0
2021-06-09 11:50:00,317.04,317.12,316.46,317.12,3131.0,303.438,303.5146,302.8829,303.5146,3131.0
2021-06-09 12:00:00,317.07,317.63,316.99,317.21,7122.0,303.4667,304.0027,303.3902,303.6007,7122.0
2021-06-09 12:10:00,317.07,317.51,317.07,317.51,1611.0,303.4667,303.8879,303.4667,303.8879,1611.0
2021-06-09 12:20:00,317.54,317.59,317.39,317.53,1627.0,303.9166,303.9644,303.773,303.907,1627.0
2021-06-09 12:30:00,317.48,317.62,317.34,317.51,3572.0,303.8592,303.9931,303.7252,303.8879,3572.0
2021-06-09 12:40:00,317.52,317.75,317.25,317.45,6648.0,303.8974,304.1176,303.639,303.8304,6648.0
2021-06-09 12:50:00,317.41,317.62,317.3,317.52,3368.0,303.7922,303.9931,303.6869,303.8974,3368.0
2021-06-09 13:00:00,317.6,317.6,317.27,317.33,3805.0,303.974,303.974,303.6582,303.7156,3805.0
2021-06-09 13:10:00,317.23,317.35,316.99,317.29,2217.0,303.6199,303.7347,303.3902,303.6773,2217.0
2021-06-09 13:20:00,317.15,317.29,316.96,316.96,1330.0,303.5433,303.6773,303.3615,303.3615,1330.0
2021-06-09 13:30:00,316.44,317.17,316.44,316.65,3610.0,302.8638,303.5625,302.8638,303.0648,3610.0
2021-06-09 13:40:00,316.6,317.13,316.41,317.13,4027.0,303.0169,303.5242,302.8351,303.5242,4027.0
2021-06-09 13:50:00,317.09,317.25,316.91,316.91,4130.0,303.4859,303.639,303.3136,303.3136,4130.0
2021-06-09 14:00:00,316.9,317.31,316.52,316.52,6228.0,303.304,303.6964,302.9403,302.9403,6228.0
2021-06-09 14:10:00,316.11,316.23,315.86,315.9,6885.0,302.5479,302.6628,302.3087,302.3469,6885.0
2021-06-09 14:20:00,316.09,316.22,315.88,316.15,4300.0,302.5288,302.6532,302.3278,302.5862,4300.0
2021-06-09 14:30:00,316.14,316.23,315.73,315.73,3899.0,302.5766,302.6628,302.1842,302.1842,3899.0
2021-06-09 14:40:00,315.7,315.72,315.08,315.1,5721.0,302.1555,302.1747,301.5621,301.5813,5721.0
2021-06-09 14:50:00,315.09,315.51,315.05,315.18,4992.0,301.5717,301.9737,301.5334,301.6578,4992.0
2021-06-09 15:00:00,315.17,315.34,315.08,315.16,3290.0,301.6483,301.811,301.5621,301.6387,3290.0
2021-06-09 15:10:00,315.2,315.69,315.11,315.49,5535.0,301.677,302.1459,301.5908,301.9545,5535.0
2021-06-09 15:20:00,315.6,315.66,314.69,314.69,6169.0,302.0598,302.1172,301.1889,301.1889,6169.0
2021-06-09 15:30:00,314.7,315.12,314.4,314.81,7028.0,301.1984,301.6004,300.9113,301.3037,7028.0
2021-06-09 15:40:00,314.8,314.84,314.04,314.55,9517.0,301.2941,301.3324,300.5667,301.0549,9517.0
2021-06-09 15:50:00,314.1,314.7,313.86,314.16,43172.0,300.6242,301.1984,300.3945,300.6816,43172.0
2021-06-10 09:30:00,316.12,319.39,314.53,318.9,20921.0,302.5575,305.6872,301.0357,305.2182,20921.0
2021-06-10 09:40:00,318.5,320.53,318.05,318.78,24283.0,304.8354,306.7783,304.4047,305.1034,24283.0
2021-06-10 09:50:00,318.79,320.55,318.51,320.04,15126.0,305.1129,306.7974,304.845,306.3093,15126.0
2021-06-10 10:00:00,319.97,320.6,319.12,319.12,19174.0,306.2423,306.8453,305.4288,305.4288,19174.0
2021-06-10 10:10:00,319.19,319.85,318.1,319.16,11672.0,305.4958,306.1275,304.4526,305.4671,11672.0
2021-06-10 10:20:00,319.19,319.22,318.17,318.86,7214.0,305.4958,305.5245,304.5195,305.1799,7214.0
2021-06-10 10:30:00,318.94,318.94,317.47,317.67,5443.0,305.2565,305.2565,303.8496,304.041,5443.0
2021-06-10 10:40:00,317.59,317.65,316.1,316.1,7559.0,303.9644,304.0219,302.5384,302.5384,7559.0
2021-06-10 10:50:00,316.37,316.71,314.78,316.41,15530.0,302.7968,303.1222,301.275,302.8351,15530.0
2021-06-10 11:00:00,316.38,316.91,315.77,316.91,8300.0,302.8063,303.3136,302.2225,303.3136,8300.0
2021-06-10 11:10:00,316.55,317.21,315.88,316.92,9700.0,302.9691,303.6007,302.3278,303.3232,9700.0
2021-06-10 11:20:00,316.9,317.56,316.67,317.5,6947.0,303.304,303.9357,303.0839,303.8783,6947.0
2021-06-10 11:30:00,317.58,318.22,317.35,318.13,6566.0,303.9549,304.5674,303.7347,304.4813,6566.0
2021-06-10 11:40:00,318.14,318.46,317.33,318.41,7806.0,304.4908,304.7971,303.7156,304.7493,7806.0
2021-06-10 11:50:00,318.26,318.63,318.09,318.37,3900.0,304.6057,304.9598,304.443,304.711,3900.0
2021-06-10 12:00:00,318.35,318.75,317.94,318.16,4472.0,304.6918,305.0747,304.2994,304.51,4472.0
2021-06-10 12:10:00,318.46,318.86,318.17,318.54,4220.0,304.7971,305.1799,304.5195,304.8737,4220.0
2021-06-10 12:20:00,318.7,318.76,318.19,318.39,6393.0,305.0268,305.0842,304.5387,304.7301,6393.0
2021-06-10 12:30:00,318.46,318.97,318.45,318.81,2047.0,304.7971,305.2852,304.7875,305.1321,2047.0
2021-06-10 12:40:00,318.61,319.3,318.58,319.13,4879.0,304.9407,305.6011,304.912,305.4384,4879.0
2021-06-10 12:50:00,319.23,319.24,318.97,319.14,2930.0,305.5341,305.5436,305.2852,305.4479,2930.0
2021-06-10 13:00:00,319.1,319.22,318.74,319.14,2948.0,305.4096,305.5245,305.0651,305.4479,2948.0
2021-06-10 13:10:00,319.17,319.35,318.86,319.11,2900.0,305.4766,305.6489,305.1799,305.4192,2900.0
2021-06-10 13:20:00,318.97,319.16,318.68,318.68,3958.0,305.2852,305.4671,305.0077,305.0077,3958.0
2021-06-10 13:30:00,318.67,318.75,318.12,318.61,5466.0,304.9981,305.0747,304.4717,304.9407,5466.0
2021-06-10 13:40:00,318.66,319.0,318.63,318.93,2056.0,304.9885,305.3139,304.9598,305.2469,2056.0
2021-06-10 13:50:00,318.71,319.4,318.64,319.4,3728.0,305.0364,305.6968,304.9694,305.6968,3728.0
2021-06-10 14:00:00,319.44,319.84,319.44,319.64,1900.0,305.7351,306.1179,305.7351,305.9265,1900.0
2021-06-10 14:10:00,319.56,319.85,319.44,319.76,2508.0,305.8499,306.1275,305.7351,306.0413,2508.0
2021-06-10 14:20:00,319.7,319.81,319.36,319.41,3038.0,305.9839,306.0892,305.6585,305.7063,3038.0
2021-06-10 14:30:00,319.47,319.6,319.28,319.49,3298.0,305.7638,305.8882,305.5819,305.7829,3298.0
2021-06-10 14:40:00,319.51,319.8,319.47,319.8,3023.0,305.8021,306.0796,305.7638,306.0796,3023.0
2021-06-10 14:50:00,319.81,319.97,319.5,319.86,3016.0,306.0892,306.2423,305.7925,306.137,3016.0
2021-06-10 15:00:00,319.86,319.86,319.23,319.73,4500.0,306.137,306.137,305.5341,306.0126,4500.0
2021-06-10 15:10:00,319.81,319.81,319.6,319.68,4016.0,306.0892,306.0892,305.8882,305.9648,4016.0
2021-06-10 15:20:00,319.53,319.93,319.18,319.18,5111.0,305.8212,306.204,305.4862,305.4862,5111.0
2021-06-10 15:30:00,319.25,319.51,318.8,319.3,12819.0,305.5532,305.8021,305.1225,305.6011,12819.0
2021-06-10 15:40:00,319.15,319.33,318.36,318.48,12755.0,305.4575,305.6298,304.7014,304.8162,12755.0
2021-06-10 15:50:00,318.54,319.6,318.54,319.31,24858.0,304.8737,305.8882,304.8737,305.6106,24858.0
2021-06-11 09:30:00,320.65,321.35,318.5,320.54,24198.0,306.8931,307.5631,304.8354,306.7879,24198.0
2021-06-11 09:40:00,320.16,320.31,317.4,318.43,11279.0,306.4242,306.5677,303.7826,304.7684,11279.0
2021-06-11 09:50:00,317.88,318.81,317.78,318.49,5436.0,304.242,305.1321,304.1463,304.8258,5436.0
2021-06-11 10:00:00,318.82,319.0,317.95,318.94,10310.0,305.1417,305.3139,304.309,305.2565,10310.0
2021-06-11 10:10:00,318.97,319.82,318.96,319.15,4011.0,305.2852,306.0988,305.2757,305.4575,4011.0
2021-06-11 10:20:00,319.47,319.88,318.95,319.55,3822.0,305.7638,306.1562,305.2661,305.8403,3822.0
2021-06-11 10:30:00,319.59,319.91,318.77,318.77,3000.0,305.8786,306.1849,305.0938,305.0938,3000.0
2021-06-11 10:40:00,318.97,319.06,318.11,318.11,7173.0,305.2852,305.3714,304.4621,304.4621,7173.0
2021-06-11 10:50:00,317.7,318.64,317.7,318.55,2360.0,304.0697,304.9694,304.0697,304.8832,2360.0
2021-06-11 11:00:00,318.6,319.0,317.67,318.66,4300.0,304.9311,305.3139,304.041,304.9885,4300.0
2021-06-11 11:10:00,318.46,318.8,318.42,318.74,3336.0,304.7971,305.1225,304.7588,305.0651,3336.0
2021-06-11 11:20:00,318.91,319.38,318.91,319.16,3783.0,305.2278,305.6776,305.2278,305.4671,3783.0
2021-06-11 11:30:00,319.09,319.13,318.91,319.1,3224.0,305.4001,305.4384,305.2278,305.4096,3224.0
2021-06-11 11:40:00,319.27,319.6,318.71,319.44,2411.0,305.5724,305.8882,305.0364,305.7351,2411.0
2021-06-11 11:50:00,319.43,319.57,318.89,319.07,2335.0,305.7255,305.8595,305.2087,305.3809,2335.0
2021-06-11 12:00:00,319.25,319.77,319.03,319.21,3300.0,305.5532,306.0509,305.3427,305.5149,3300.0
2021-06-11 12:10:00,319.52,319.52,319.14,319.33,2048.0,305.8116,305.8116,305.4479,305.6298,2048.0
2021-06-11 12:20:00,319.14,319.33,318.63,318.85,5360.0,305.4479,305.6298,304.9598,305.1704,5360.0
2021-06-11 12:30:00,318.99,319.16,318.79,318.94,9104.0,305.3044,305.4671,305.1129,305.2565,9104.0
2021-06-11 12:40:00,318.92,319.28,318.88,319.05,2000.0,305.2374,305.5819,305.1991,305.3618,2000.0
2021-06-11 12:50:00,319.17,319.78,319.17,319.66,12845.0,305.4766,306.0605,305.4766,305.9456,12845.0
2021-06-11 13:00:00,319.67,319.88,319.25,319.57,3400.0,305.9552,306.1562,305.5532,305.8595,3400.0
2021-06-11 13:10:00,319.43,319.44,319.06,319.17,2381.0,305.7255,305.7351,305.3714,305.4766,2381.0
2021-06-11 13:20:00,319.26,319.26,318.9,319.04,1900.0,305.5628,305.5628,305.2182,305.3522,1900.0
2021-06-11 13:30:00,319.2,319.39,318.89,319.28,4835.0,305.5054,305.6872,305.2087,305.5819,4835.0
2021-06-11 13:40:00,319.26,319.78,319.16,319.56,8179.0,305.5628,306.0605,305.4671,305.8499,8179.0
2021-06-11 13:50:00,319.69,319.96,319.55,319.91,4486.0,305.9743,306.2328,305.8403,306.1849,4486.0
2021-06-11 14:00:00,319.91,320.01,319.77,320.01,7389.0,306.1849,306.2806,306.0509,306.2806,7389.0
2021-06-11 14:10:00,320.18,320.5,320.12,320.41,4847.0,306.4433,306.7496,306.3859,306.6634,4847.0
2021-06-11 14:20:00,320.47,320.58,320.16,320.17,4404.0,306.7209,306.8262,306.4242,306.4337,4404.0
2021-06-11 14:30:00,320.1,320.1,319.69,319.82,5400.0,306.3667,306.3667,305.9743,306.0988,5400.0
2021-06-11 14:40:00,319.78,319.97,319.6,319.67,3103.0,306.0605,306.2423,305.8882,305.9552,3103.0
2021-06-11 14:50:00,319.58,319.77,319.36,319.65,3797.0,305.8691,306.0509,305.6585,305.9361,3797.0
2021-06-11 15:00:00,319.58,319.58,319.19,319.44,3101.0,305.8691,305.8691,305.4958,305.7351,3101.0
2021-06-11 15:10:00,319.45,319.52,319.23,319.48,3230.0,305.7446,305.8116,305.5341,305.7733,3230.0
2021-06-11 15:20:00,319.51,319.52,319.33,319.37,2800.0,305.8021,305.8116,305.6298,305.6681,2800.0
2021-06-11 15:30:00,319.38,319.57,319.3,319.33,5250.0,305.6776,305.8595,305.6011,305.6298,5250.0
2021-06-11 15:40:00,319.25,319.25,318.99,319.17,9444.0,305.5532,305.5532,305.3044,305.4766,9444.0
2021-06-11 15:50:00,319.25,320.12,319.25,320.1,44224.0,305.5532,306.3859,305.5532,306.3667,44224.0
2021-06-14 09:30:00,321.01,321.45,318.93,319.35,15805.0,307.2377,307.6588,305.2469,305.6489,15805.0
2021-06-14 09:40:00,319.96,323.17,319.96,323.14,12683.0,306.2328,309.305,306.2328,309.2763,12683.0
2021-06-14 09:50:00,323.19,323.19,320.72,321.06,8652.0,309.3242,309.3242,306.9601,307.2856,8652.0
2021-06-14 10:00:00,321.53,321.53,320.36,320.67,4366.0,307.7354,307.7354,306.6156,306.9123,4366.0
2021-06-14 10:10:00,320.48,321.57,320.47,320.62,6740.0,306.7304,307.7737,306.7209,306.8644,6740.0
2021-06-14 10:20:00,320.58,320.58,319.8,320.4,7104.0,306.8262,306.8262,306.0796,306.6539,7104.0
2021-06-14 10:30:00,320.02,320.46,319.72,320.2,7300.0,306.2902,306.7113,306.003,306.4625,7300.0
2021-06-14 10:40:00,320.69,320.76,319.47,319.94,2800.0,306.9314,306.9984,305.7638,306.2136,2800.0
2021-06-14 10:50:00,320.34,320.44,320.11,320.18,1379.0,306.5964,306.6922,306.3763,306.4433,1379.0
2021-06-14 11:00:00,320.65,321.08,320.65,321.08,2400.0,306.8931,307.3047,306.8931,307.3047,2400.0
2021-06-14 11:10:00,320.75,321.56,320.75,321.02,4165.0,306.9889,307.7641,306.9889,307.2473,4165.0
2021-06-14 11:20:00,321.11,321.74,321.11,321.7,2000.0,307.3334,307.9364,307.3334,307.8981,2000.0
2021-06-14 11:30:00,321.7,322.09,321.33,321.7,5747.0,307.8981,308.2714,307.544,307.8981,5747.0
2021-06-14 11:40:00,322.0,322.0,321.72,321.76,2000.0,308.1852,308.1852,307.9172,307.9555,2000.0
2021-06-14 11:50:00,321.75,321.91,321.63,321.82,4221.0,307.946,308.0991,307.8311,308.013,4221.0
2021-06-14 12:00:00,322.06,324.9,322.06,324.39,12563.0,308.2427,310.9608,308.2427,310.4727,12563.0
2021-06-14 12:10:00,324.37,325.91,324.14,325.55,14735.0,310.4535,311.9275,310.2334,311.5829,14735.0
2021-06-14 12:20:00,325.57,325.72,324.8,325.23,6978.0,311.6021,311.7456,310.8651,311.2767,6978.0
2021-06-14 12:30:00,324.96,325.07,324.65,324.94,8242.0,311.0182,311.1235,310.7215,310.9991,8242.0
2021-06-14 12:40:00,324.81,325.06,324.44,324.44,3010.0,310.8747,311.1139,310.5205,310.5205,3010.0
2021-06-14 12:50:00,324.39,324.58,323.82,324.09,2400.0,310.4727,310.6545,309.9271,310.1856,2400.0
2021-06-14 13:00:00,324.23,324.4,324.0,324.1,2776.0,310.3196,310.4823,310.0994,310.1951,2776.0
2021-06-14 13:10:00,324.1,324.35,323.62,323.66,3211.0,310.1951,310.4344,309.7357,309.774,3211.0
2021-06-14 13:20:00,323.5,323.97,323.4,323.83,2507.0,309.6209,310.0707,309.5252,309.9367,2507.0
2021-06-14 13:30:00,323.86,324.34,323.82,324.14,2691.0,309.9654,310.4248,309.9271,310.2334,2691.0
2021-06-14 13:40:00,324.28,324.47,324.07,324.45,5513.0,310.3674,310.5493,310.1664,310.5301,5513.0
2021-06-14 13:50:00,324.2,324.2,323.66,323.7,3370.0,310.2908,310.2908,309.774,309.8123,3370.0
2021-06-14 14:00:00,323.73,324.21,323.11,323.11,7911.0,309.841,310.3004,309.2476,309.2476,7911.0
2021-06-14 14:10:00,323.1,323.26,322.94,322.94,3653.0,309.238,309.3912,309.0849,309.0849,3653.0
2021-06-14 14:20:00,323.0,323.18,322.36,322.37,5373.0,309.1423,309.3146,308.5298,308.5394,5373.0
2021-06-14 14:30:00,322.48,322.81,322.43,322.7,3820.0,308.6446,308.9605,308.5968,308.8552,3820.0
2021-06-14 14:40:00,322.62,322.81,322.47,322.5,2375.0,308.7786,308.9605,308.6351,308.6638,2375.0
2021-06-14 14:50:00,322.71,322.73,322.21,322.49,4993.0,308.8648,308.8839,308.3862,308.6542,4993.0
2021-06-14 15:00:00,322.43,322.57,322.2,322.21,4115.0,308.5968,308.7308,308.3766,308.3862,4115.0
2021-06-14 15:10:00,322.33,322.41,322.0,322.41,6096.0,308.5011,308.5776,308.1852,308.5776,6096.0
2021-06-14 15:20:00,322.46,322.74,322.38,322.7,5845.0,308.6255,308.8935,308.5489,308.8552,5845.0
2021-06-14 15:30:00,322.61,323.04,322.48,322.93,5018.0,308.7691,309.1806,308.6446,309.0753,5018.0
2021-06-14 15:40:00,322.92,323.63,322.83,323.63,7141.0,309.0658,309.7453,308.9796,309.7453,7141.0
2021-06-14 15:50:00,323.72,325.31,323.65,325.13,52842.0,309.8314,311.3532,309.7644,311.1809,52842.0
2021-06-15 09:30:00,324.45,324.49,322.95,324.43,19579.0,310.5301,310.5684,309.0945,310.511,19579.0
2021-06-15 09:40:00,324.69,326.59,324.68,325.65,12959.0,310.7598,312.5783,310.7502,311.6786,12959.0
2021-06-15 09:50:00,325.86,326.43,324.91,324.93,12424.0,311.8796,312.4252,310.9704,310.9895,12424.0
2021-06-15 10:00:00,325.22,325.23,323.05,323.6,8638.0,311.2671,311.2767,309.1902,309.7166,8638.0
2021-06-15 10:10:00,323.68,323.96,323.01,323.24,4516.0,309.7932,310.0611,309.1519,309.372,4516.0
2021-06-15 10:20:00,323.37,323.59,322.13,322.23,4450.0,309.4965,309.707,308.3097,308.4054,4450.0
2021-06-15 10:30:00,322.3,323.63,322.26,323.63,4421.0,308.4724,309.7453,308.4341,309.7453,4421.0
2021-06-15 10:40:00,323.42,323.47,322.69,323.2,2555.0,309.5443,309.5922,308.8456,309.3337,2555.0
2021-06-15 10:50:00,323.34,323.79,323.05,323.67,3700.0,309.4677,309.8984,309.1902,309.7836,3700.0
2021-06-15 11:00:00,323.6,323.74,322.95,323.01,4000.0,309.7166,309.8506,309.0945,309.1519,4000.0
2021-06-15 11:10:00,322.63,322.72,322.3,322.72,2300.0,308.7882,308.8743,308.4724,308.8743,2300.0
2021-06-15 11:20:00,322.44,322.89,321.78,321.78,6304.0,308.6064,309.037,307.9747,307.9747,6304.0
2021-06-15 11:30:00,322.01,322.13,321.04,321.43,6436.0,308.1948,308.3097,307.2664,307.6397,6436.0
2021-06-15 11:40:00,321.81,322.34,321.71,322.33,1014.0,308.0034,308.5106,307.9077,308.5011,1014.0
2021-06-15 11:50:00,322.36,322.74,321.92,322.74,2527.0,308.5298,308.8935,308.1087,308.8935,2527.0
2021-06-15 12:00:00,322.82,322.83,322.39,322.59,3036.0,308.97,308.9796,308.5585,308.7499,3036.0
2021-06-15 12:10:00,322.59,322.65,322.12,322.52,3020.0,308.7499,308.8073,308.3001,308.6829,3020.0
2021-06-15 12:20:00,322.58,322.73,322.32,322.73,1809.0,308.7403,308.8839,308.4915,308.8839,1809.0
2021-06-15 12:30:00,322.79,323.05,322.61,323.05,1427.0,308.9413,309.1902,308.7691,309.1902,1427.0
2021-06-15 12:40:00,322.82,322.82,322.21,322.32,3900.0,308.97,308.97,308.3862,308.4915,3900.0
2021-06-15 12:50:00,322.32,322.52,321.77,322.37,4808.0,308.4915,308.6829,307.9651,308.5394,4808.0
2021-06-15 13:00:00,322.39,322.39,321.7,322.01,4300.0,308.5585,308.5585,307.8981,308.1948,4300.0
2021-06-15 13:10:00,322.01,322.33,321.86,322.07,8843.0,308.1948,308.5011,308.0512,308.2522,8843.0
2021-06-15 13:20:00,322.23,322.23,321.59,321.62,2300.0,308.4054,308.4054,307.7928,307.8215,2300.0
2021-06-15 13:30:00,321.37,322.08,321.31,321.83,5063.0,307.5823,308.2618,307.5248,308.0225,5063.0
2021-06-15 13:40:00,321.83,322.09,321.82,322.09,1100.0,308.0225,308.2714,308.013,308.2714,1100.0
2021-06-15 13:50:00,322.01,322.12,321.85,322.1,3176.0,308.1948,308.3001,308.0417,308.2809,3176.0
2021-06-15 14:00:00,322.1,322.42,321.38,321.41,5382.0,308.2809,308.5872,307.5918,307.6205,5382.0
2021-06-15 14:10:00,321.19,321.21,319.28,320.13,7499.0,307.41,307.4291,305.5819,306.3955,7499.0
2021-06-15 14:20:00,320.28,320.5,319.9,320.21,4275.0,306.539,306.7496,306.1753,306.472,4275.0
2021-06-15 14:30:00,319.88,320.25,319.77,319.77,3106.0,306.1562,306.5103,306.0509,306.0509,3106.0
2021-06-15 14:40:00,319.79,320.46,319.79,320.32,4134.0,306.07,306.7113,306.07,306.5773,4134.0
2021-06-15 14:50:00,320.42,320.84,320.12,320.55,4959.0,306.673,307.075,306.3859,306.7974,4959.0
2021-06-15 15:00:00,320.45,320.45,319.96,320.28,2400.0,306.7017,306.7017,306.2328,306.539,2400.0
2021-06-15 15:10:00,320.5,320.64,320.28,320.28,3400.0,306.7496,306.8836,306.539,306.539,3400.0
2021-06-15 15:20:00,320.35,320.36,319.99,320.2,6635.0,306.606,306.6156,306.2615,306.4625,6635.0
2021-06-15 15:30:00,320.26,320.26,319.51,320.12,7647.0,306.5199,306.5199,305.8021,306.3859,7647.0
2021-06-15 15:40:00,320.25,320.96,320.03,320.9,20311.0,306.5103,307.1898,306.2997,307.1324,20311.0
2021-06-15 15:50:00,320.81,320.83,319.59,320.59,59534.0,307.0463,307.0654,305.8786,306.8357,59534.0
2021-06-16 09:30:00,322.87,323.29,320.97,321.74,17423.0,309.0179,309.4199,307.1994,307.9364,17423.0
2021-06-16 09:40:00,321.74,322.36,321.2,321.2,6126.0,307.9364,308.5298,307.4196,307.4196,6126.0
2021-06-16 09:50:00,321.24,321.71,320.6,321.68,8478.0,307.4578,307.9077,306.8453,307.879,8478.0
2021-06-16 10:00:00,322.03,322.3,321.71,321.72,4702.0,308.2139,308.4724,307.9077,307.9172,4702.0
2021-06-16 10:10:00,321.57,322.2,321.24,321.61,11986.0,307.7737,308.3766,307.4578,307.812,11986.0
2021-06-16 10:20:00,321.18,321.19,320.0,320.3,8020.0,307.4004,307.41,306.271,306.5582,8020.0
2021-06-16 10:30:00,320.17,320.17,319.24,319.9,11955.0,306.4337,306.4337,305.5436,306.1753,11955.0
2021-06-16 10:40:00,319.76,319.96,319.44,319.56,8041.0,306.0413,306.2328,305.7351,305.8499,8041.0
2021-06-16 10:50:00,319.31,319.46,318.98,319.36,12149.0,305.6106,305.7542,305.2948,305.6585,12149.0
2021-06-16 11:00:00,319.45,320.02,318.8,319.09,6004.0,305.7446,306.2902,305.1225,305.4001,6004.0
2021-06-16 11:10:00,319.09,320.42,318.88,320.33,7815.0,305.4001,306.673,305.1991,306.5869,7815.0
2021-06-16 11:20:00,320.27,320.62,320.08,320.42,6944.0,306.5295,306.8644,306.3476,306.673,6944.0
2021-06-16 11:30:00,320.53,320.62,319.89,319.89,3184.0,306.7783,306.8644,306.1658,306.1658,3184.0
2021-06-16 11:40:00,319.76,320.24,319.76,320.24,5983.0,306.0413,306.5007,306.0413,306.5007,5983.0
2021-06-16 11:50:00,320.07,320.12,319.8,319.81,2800.0,306.338,306.3859,306.0796,306.0892,2800.0
2021-06-16 12:00:00,319.57,319.6,318.64,318.69,6866.0,305.8595,305.8882,304.9694,305.0172,6866.0
2021-06-16 12:10:00,318.6,318.64,317.71,318.2,5480.0,304.9311,304.9694,304.0793,304.5483,5480.0
2021-06-16 12:20:00,318.22,318.3,317.42,318.08,4593.0,304.5674,304.644,303.8017,304.4334,4593.0
2021-06-16 12:30:00,318.3,318.76,318.18,318.19,3057.0,304.644,305.0842,304.5291,304.5387,3057.0
2021-06-16 12:40:00,318.3,318.54,318.18,318.37,3573.0,304.644,304.8737,304.5291,304.711,3573.0
2021-06-16 12:50:00,318.44,318.67,318.42,318.43,3242.0,304.778,304.9981,304.7588,304.7684,3242.0
2021-06-16 13:00:00,318.65,318.65,318.23,318.3,4052.0,304.979,304.979,304.577,304.644,4052.0
2021-06-16 13:10:00,318.28,318.64,318.21,318.33,4343.0,304.6248,304.9694,304.5578,304.6727,4343.0
2021-06-16 13:20:00,318.43,318.54,317.94,318.06,6004.0,304.7684,304.8737,304.2994,304.4143,6004.0
2021-06-16 13:30:00,318.14,318.74,318.14,318.56,5860.0,304.4908,305.0651,304.4908,304.8928,5860.0
2021-06-16 13:40:00,318.41,318.49,317.5,317.53,3444.0,304.7493,304.8258,303.8783,303.907,3444.0
2021-06-16 13:50:00,317.53,318.04,317.29,317.52,5106.0,303.907,304.3951,303.6773,303.8974,5106.0
2021-06-16 14:00:00,317.4,317.4,314.9,316.29,26590.0,303.7826,303.7826,301.3898,302.7202,26590.0
2021-06-16 14:10:00,316.46,316.52,313.23,313.81,14930.0,302.8829,302.9403,299.7915,300.3466,14930.0
2021-06-16 14:20:00,313.81,316.36,313.63,316.28,17322.0,300.3466,302.7872,300.1743,302.7106,17322.0
2021-06-16 14:30:00,316.26,316.32,313.97,314.22,21760.0,302.6915,302.7489,300.4997,300.739,21760.0
2021-06-16 14:40:00,314.23,314.86,313.6,314.61,22286.0,300.7486,301.3516,300.1456,301.1123,22286.0
2021-06-16 14:50:00,314.12,315.51,313.88,314.65,10998.0,300.6433,301.9737,300.4136,301.1506,10998.0
2021-06-16 15:00:00,314.37,315.48,313.57,315.43,10923.0,300.8826,301.945,300.1169,301.8971,10923.0
2021-06-16 15:10:00,315.56,316.4,315.56,316.34,9341.0,302.0215,302.8255,302.0215,302.7681,9341.0
2021-06-16 15:20:00,316.38,316.83,315.9,316.0,13288.0,302.8063,303.237,302.3469,302.4426,13288.0
2021-06-16 15:30:00,315.94,316.59,315.77,316.59,11002.0,302.3852,303.0073,302.2225,303.0073,11002.0
2021-06-16 15:40:00,316.76,317.35,316.14,316.33,15395.0,303.17,303.7347,302.5766,302.7585,15395.0
2021-06-16 15:50:00,315.86,316.38,315.28,316.16,55620.0,302.3087,302.8063,301.7535,302.5958,55620.0
2021-06-17 09:30:00,314.8,317.63,314.57,316.74,17264.0,301.2941,304.0027,301.074,303.1509,17264.0
2021-06-17 09:40:00,316.67,317.78,316.3,317.12,8428.0,303.0839,304.1463,302.7298,303.5146,8428.0
2021-06-17 09:50:00,317.0,317.46,316.21,316.44,8732.0,303.3997,303.84,302.6436,302.8638,8732.0
2021-06-17 10:00:00,316.42,317.53,316.31,316.48,8539.0,302.8446,303.907,302.7393,302.9021,8539.0
2021-06-17 10:10:00,316.48,318.32,316.48,318.18,7458.0,302.9021,304.6631,302.9021,304.5291,7458.0
2021-06-17 10:20:00,318.22,319.3,317.99,319.15,7826.0,304.5674,305.6011,304.3473,305.4575,7826.0
2021-06-17 10:30:00,319.39,321.34,319.28,321.04,6219.0,305.6872,307.5535,305.5819,307.2664,6219.0
2021-06-17 10:40:00,321.03,321.03,318.7,318.96,10086.0,307.2568,307.2568,305.0268,305.2757,10086.0
2021-06-17 10:50:00,318.86,319.09,318.04,318.72,3820.0,305.1799,305.4001,304.3951,305.046,3820.0
2021-06-17 11:00:00,318.96,318.96,317.73,318.03,7246.0,305.2757,305.2757,304.0984,304.3856,7246.0
2021-06-17 11:10:00,318.04,318.35,316.78,317.97,13475.0,304.3951,304.6918,303.1892,304.3281,13475.0
2021-06-17 11:20:00,318.08,319.1,317.89,319.07,6859.0,304.4334,305.4096,304.2516,305.3809,6859.0
2021-06-17 11:30:00,319.18,319.99,318.85,319.71,6824.0,305.4862,306.2615,305.1704,305.9935,6824.0
2021-06-17 11:40:00,319.77,319.99,319.23,319.75,4178.0,306.0509,306.2615,305.5341,306.0318,4178.0
2021-06-17 11:50:00,319.74,319.75,317.64,317.85,4800.0,306.0222,306.0318,304.0123,304.2133,4800.0
2021-06-17 12:00:00,317.77,318.25,317.07,317.07,6537.0,304.1367,304.5961,303.4667,303.4667,6537.0
2021-06-17 12:10:00,317.2,317.35,315.45,315.57,3950.0,303.5912,303.7347,301.9162,302.0311,3950.0
2021-06-17 12:20:00,315.38,315.51,313.69,313.97,9978.0,301.8492,301.9737,300.2318,300.4997,9978.0
2021-06-17 12:30:00,313.73,314.36,313.14,314.34,8743.0,300.27,300.873,299.7054,300.8539,8743.0
2021-06-17 12:40:00,314.51,314.51,313.55,313.67,8964.0,301.0166,301.0166,300.0978,300.2126,8964.0
2021-06-17 12:50:00,313.72,314.21,313.32,314.03,8841.0,300.2605,300.7294,299.8776,300.5572,8841.0
2021-06-17 13:00:00,314.24,315.28,314.23,315.08,5997.0,300.7582,301.7535,300.7486,301.5621,5997.0
2021-06-17 13:10:00,314.88,315.17,314.59,314.97,4386.0,301.3707,301.6483,301.0931,301.4568,4386.0
2021-06-17 13:20:00,314.96,315.93,314.79,315.93,7239.0,301.4473,302.3757,301.2846,302.3757,7239.0
2021-06-17 13:30:00,315.84,316.43,315.59,316.29,7345.0,302.2895,302.8542,302.0502,302.7202,7345.0
2021-06-17 13:40:00,316.33,317.33,316.29,316.89,5600.0,302.7585,303.7156,302.7202,303.2945,5600.0
2021-06-17 13:50:00,317.02,317.37,316.48,316.66,7140.0,303.4189,303.7539,302.9021,303.0743,7140.0
2021-06-17 14:00:00,316.72,316.96,316.03,316.37,6189.0,303.1318,303.3615,302.4714,302.7968,6189.0
2021-06-17 14:10:00,316.28,316.6,316.21,316.4,6387.0,302.7106,303.0169,302.6436,302.8255,6387.0
2021-06-17 14:20:00,316.37,316.67,316.04,316.67,4761.0,302.7968,303.0839,302.4809,303.0839,4761.0
2021-06-17 14:30:00,316.6,316.62,315.88,316.36,5424.0,303.0169,303.036,302.3278,302.7872,5424.0
2021-06-17 14:40:00,316.41,317.01,316.24,316.24,5012.0,302.8351,303.4093,302.6724,302.6724,5012.0
2021-06-17 14:50:00,316.47,317.17,316.41,317.03,6724.0,302.8925,303.5625,302.8351,303.4285,6724.0
2021-06-17 15:00:00,317.16,317.97,316.95,317.65,8517.0,303.5529,304.3281,303.3519,304.0219,8517.0
2021-06-17 15:10:00,317.48,318.17,317.29,317.83,6460.0,303.8592,304.5195,303.6773,304.1941,6460.0
2021-06-17 15:20:00,317.88,318.03,317.59,318.03,7306.0,304.242,304.3856,303.9644,304.3856,7306.0
2021-06-17 15:30:00,317.93,318.18,317.37,318.12,14570.0,304.2898,304.5291,303.7539,304.4717,14570.0
2021-06-17 15:40:00,318.13,318.96,318.01,318.47,29355.0,304.4813,305.2757,304.3664,304.8067,29355.0
2021-06-17 15:50:00,318.59,319.09,318.23,318.46,85682.0,304.9215,305.4001,304.577,304.7971,85682.0
2021-06-18 09:30:00,313.61,314.72,312.0,313.65,122184.0,300.1552,301.2176,298.6143,300.1935,122184.0
2021-06-18 09:40:00,313.57,313.71,311.72,312.27,8527.0,300.1169,300.2509,298.3463,298.8727,8527.0
2021-06-18 09:50:00,311.96,312.59,310.75,312.06,14230.0,298.576,299.1789,297.4179,298.6717,14230.0
2021-06-18 10:00:00,312.05,312.69,310.51,311.68,8919.0,298.6621,299.2747,297.1882,298.308,8919.0
2021-06-18 10:10:00,311.7,312.13,310.45,310.45,3797.0,298.3271,298.7387,297.1308,297.1308,3797.0
2021-06-18 10:20:00,310.23,310.91,310.0,310.33,9114.0,296.9202,297.571,296.7001,297.0159,9114.0
2021-06-18 10:30:00,310.52,310.72,309.35,310.51,3900.0,297.1978,297.3892,296.078,297.1882,3900.0
2021-06-18 10:40:00,310.09,310.52,308.94,309.08,4824.0,296.7862,297.1978,295.6855,295.8195,4824.0
2021-06-18 10:50:00,308.85,309.09,307.51,308.71,11629.0,295.5994,295.8291,294.3169,295.4654,11629.0
2021-06-18 11:00:00,308.56,309.01,307.53,307.69,16034.0,295.3218,295.7525,294.336,294.4892,16034.0
2021-06-18 11:10:00,307.68,307.84,305.7,306.0,25161.0,294.4796,294.6327,292.5845,292.8717,25161.0
2021-06-18 11:20:00,306.01,306.18,304.59,305.0,13561.0,292.8812,293.044,291.5222,291.9146,13561.0
2021-06-18 11:30:00,304.69,305.7,304.53,305.44,14665.0,291.6179,292.5845,291.4647,292.3357,14665.0
2021-06-18 11:40:00,305.3,305.6,304.93,305.09,9688.0,292.2017,292.4888,291.8476,292.0007,9688.0
2021-06-18 11:50:00,305.16,305.38,304.53,304.71,13393.0,292.0677,292.2783,291.4647,291.637,13393.0
2021-06-18 12:00:00,304.82,305.06,304.5,305.04,19282.0,291.7423,291.972,291.436,291.9529,19282.0
2021-06-18 12:10:00,305.04,305.1,304.5,304.64,8730.0,291.9529,292.0103,291.436,291.57,8730.0
2021-06-18 12:20:00,304.53,305.34,304.45,305.29,17278.0,291.4647,292.24,291.3882,292.1921,17278.0
2021-06-18 12:30:00,305.3,305.49,305.05,305.26,12872.0,292.2017,292.3836,291.9624,292.1634,12872.0
2021-06-18 12:40:00,305.25,305.88,305.06,305.52,8314.0,292.1539,292.7568,291.972,292.4123,8314.0
2021-06-18 12:50:00,305.41,305.83,305.21,305.56,12471.0,292.307,292.709,292.1156,292.4506,12471.0
2021-06-18 13:00:00,305.56,305.7,305.16,305.59,6021.0,292.4506,292.5845,292.0677,292.4793,6021.0
2021-06-18 13:10:00,305.69,305.87,305.42,305.42,4410.0,292.575,292.7473,292.3166,292.3166,4410.0
2021-06-18 13:20:00,305.5,305.56,304.98,305.33,9698.0,292.3931,292.4506,291.8954,292.2304,9698.0
2021-06-18 13:30:00,305.25,306.45,305.16,306.0,18864.0,292.1539,293.3024,292.0677,292.8717,18864.0
2021-06-18 13:40:00,306.04,306.29,305.71,305.75,8175.0,292.91,293.1492,292.5941,292.6324,8175.0
2021-06-18 13:50:00,305.77,305.78,304.96,305.56,45647.0,292.6515,292.6611,291.8763,292.4506,45647.0
2021-06-18 14:00:00,305.41,306.57,305.2,305.63,33528.0,292.307,293.4172,292.106,292.5176,33528.0
2021-06-18 14:10:00,305.69,305.83,305.22,305.33,19252.0,292.575,292.709,292.1251,292.2304,19252.0
2021-06-18 14:20:00,305.33,305.9,304.93,305.46,37322.0,292.2304,292.776,291.8476,292.3548,37322.0
2021-06-18 14:30:00,305.65,306.17,305.33,305.62,11211.0,292.5367,293.0344,292.2304,292.508,11211.0
2021-06-18 14:40:00,305.75,305.8,304.73,304.75,60107.0,292.6324,292.6803,291.6562,291.6753,60107.0
2021-06-18 14:50:00,304.73,304.91,303.42,303.7,14736.0,291.6562,291.8284,290.4024,290.6704,14736.0
2021-06-18 15:00:00,303.44,304.02,303.23,303.4,11402.0,290.4215,290.9766,290.2205,290.3832,11402.0
2021-06-18 15:10:00,303.47,304.94,303.4,304.94,13000.0,290.4502,291.8572,290.3832,291.8572,13000.0
2021-06-18 15:20:00,304.89,305.6,304.89,305.48,10401.0,291.8093,292.4888,291.8093,292.374,10401.0
2021-06-18 15:30:00,305.59,306.69,304.98,306.59,18969.0,292.4793,293.5321,291.8954,293.4364,18969.0
2021-06-18 15:40:00,306.53,307.23,305.97,305.97,22168.0,293.3789,294.0489,292.843,292.843,22168.0
2021-06-18 15:50:00,305.68,305.9,303.16,304.21,152792.0,292.5654,292.776,290.1535,291.1585,152792.0
2021-06-21 09:30:00,306.02,306.76,302.48,303.1,30489.0,292.8908,293.5991,289.5027,290.0961,30489.0
2021-06-21 09:40:00,303.47,306.13,303.08,306.13,12146.0,290.4502,292.9961,290.077,292.9961,12146.0
2021-06-21 09:50:00,306.27,308.46,305.12,307.85,10617.0,293.1301,295.2261,292.0294,294.6423,10617.0
2021-06-21 10:00:00,307.94,307.99,306.86,307.5,10717.0,294.7284,294.7763,293.6948,294.3073,10717.0
2021-06-21 10:10:00,307.26,307.65,305.74,306.1,9071.0,294.0776,294.4509,292.6228,292.9674,9071.0
2021-06-21 10:20:00,306.08,306.97,305.73,306.69,5424.0,292.9482,293.8001,292.6133,293.5321,5424.0
2021-06-21 10:30:00,306.46,308.5,306.46,308.13,10055.0,293.3119,295.2644,293.3119,294.9103,10055.0
2021-06-21 10:40:00,308.2,308.46,307.74,308.03,5338.0,294.9773,295.2261,294.537,294.8146,5338.0
2021-06-21 10:50:00,308.41,308.71,307.72,307.85,7164.0,295.1783,295.4654,294.5179,294.6423,7164.0
2021-06-21 11:00:00,308.38,308.82,308.23,308.68,5000.0,295.1496,295.5707,295.006,295.4367,5000.0
2021-06-21 11:10:00,308.62,308.97,307.94,308.27,10481.0,295.3793,295.7143,294.7284,295.0443,10481.0
2021-06-21 11:20:00,308.29,308.42,307.4,307.93,12743.0,295.0634,295.1879,294.2116,294.7189,12743.0
2021-06-21 11:30:00,308.05,308.5,307.95,308.5,5844.0,294.8337,295.2644,294.738,295.2644,5844.0
2021-06-21 11:40:00,308.72,308.94,308.54,308.73,6429.0,295.475,295.6855,295.3027,295.4846,6429.0
2021-06-21 11:50:00,308.66,308.67,307.94,308.25,8511.0,295.4176,295.4271,294.7284,295.0251,8511.0
2021-06-21 12:00:00,308.45,308.81,308.35,308.6,11731.0,295.2166,295.5611,295.1209,295.3601,11731.0
2021-06-21 12:10:00,308.63,309.04,308.47,309.04,9729.0,295.3888,295.7813,295.2357,295.7813,9729.0
2021-06-21 12:20:00,308.97,309.37,308.52,309.15,9190.0,295.7143,296.0971,295.2836,295.8865,9190.0
2021-06-21 12:30:00,309.23,309.5,309.06,309.17,6694.0,295.9631,296.2215,295.8004,295.9057,6694.0
2021-06-21 12:40:00,309.25,309.29,308.41,308.43,11327.0,295.9822,296.0205,295.1783,295.1974,11327.0
2021-06-21 12:50:00,308.37,308.85,308.32,308.45,6449.0,295.14,295.5994,295.0921,295.2166,6449.0
2021-06-21 13:00:00,308.35,308.74,308.33,308.68,3731.0,295.1209,295.4941,295.1017,295.4367,3731.0
2021-06-21 13:10:00,308.6,308.68,308.28,308.34,5187.0,295.3601,295.4367,295.0539,295.1113,5187.0
2021-06-21 13:20:00,308.21,308.34,307.96,308.03,6804.0,294.9869,295.1113,294.7476,294.8146,6804.0
2021-06-21 13:30:00,308.14,308.34,308.09,308.21,12911.0,294.9199,295.1113,294.872,294.9869,12911.0
2021-06-21 13:40:00,308.34,309.22,308.04,309.06,33028.0,295.1113,295.9535,294.8242,295.8004,33028.0
2021-06-21 13:50:00,309.06,309.44,308.97,309.44,3082.0,295.8004,296.1641,295.7143,296.1641,3082.0
2021-06-21 14:00:00,309.39,309.61,308.9,309.38,9001.0,296.1162,296.3268,295.6473,296.1067,9001.0
2021-06-21 14:10:00,309.26,309.33,308.75,308.96,5061.0,295.9918,296.0588,295.5037,295.7047,5061.0
2021-06-21 14:20:00,308.96,309.44,308.96,309.23,2730.0,295.7047,296.1641,295.7047,295.9631,2730.0
2021-06-21 14:30:00,309.11,309.11,308.31,308.35,5633.0,295.8482,295.8482,295.0826,295.1209,5633.0
2021-06-21 14:40:00,308.19,308.63,308.19,308.2,4406.0,294.9677,295.3888,294.9677,294.9773,4406.0
2021-06-21 14:50:00,308.33,308.69,308.27,308.43,3739.0,295.1017,295.4463,295.0443,295.1974,3739.0
2021-06-21 15:00:00,308.55,308.94,308.44,308.7,4656.0,295.3123,295.6855,295.207,295.4558,4656.0
2021-06-21 15:10:00,308.67,308.76,308.18,308.27,3100.0,295.4271,295.5133,294.9581,295.0443,3100.0
2021-06-21 15:20:00,308.25,308.34,307.6,307.73,18177.0,295.0251,295.1113,294.403,294.5275,18177.0
2021-06-21 15:30:00,307.8,308.53,307.55,308.31,9680.0,294.5945,295.2931,294.3552,295.0826,9680.0
2021-06-21 15:40:00,308.28,308.4,307.83,307.91,14625.0,295.0539,295.1687,294.6232,294.6997,14625.0
2021-06-21 15:50:00,307.93,309.2,307.84,309.11,54533.0,294.7189,295.9344,294.6327,295.8482,54533.0
2021-06-22 09:30:00,307.64,307.78,304.21,305.71,30105.0,294.4413,294.5753,291.1585,292.5941,30105.0
2021-06-22 09:40:00,305.65,307.53,304.58,305.63,8923.0,292.5367,294.336,291.5126,292.5176,8923.0
2021-06-22 09:50:00,306.01,306.82,305.69,306.31,8798.0,292.8812,293.6565,292.575,293.1684,8798.0
2021-06-22 10:00:00,306.41,307.26,305.7,306.81,10339.0,293.2641,294.0776,292.5845,293.6469,10339.0
2021-06-22 10:10:00,306.77,307.92,306.44,307.76,7189.0,293.6086,294.7093,293.2928,294.5562,7189.0
2021-06-22 10:20:00,307.41,308.08,307.26,308.07,4921.0,294.2212,294.8624,294.0776,294.8529,4921.0
2021-06-22 10:30:00,307.74,308.39,307.31,307.67,4968.0,294.537,295.1591,294.1255,294.47,4968.0
2021-06-22 10:40:00,307.69,307.98,307.22,307.62,3920.0,294.4892,294.7667,294.0393,294.4222,3920.0
2021-06-22 10:50:00,307.58,308.06,307.36,307.86,3793.0,294.3839,294.8433,294.1733,294.6519,3793.0
2021-06-22 11:00:00,307.65,308.49,307.65,308.49,5201.0,294.4509,295.2548,294.4509,295.2548,5201.0
2021-06-22 11:10:00,308.53,309.0,308.43,308.8,3460.0,295.2931,295.743,295.1974,295.5515,3460.0
2021-06-22 11:20:00,308.88,309.58,308.76,309.26,5400.0,295.6281,296.2981,295.5133,295.9918,5400.0
2021-06-22 11:30:00,309.36,309.36,308.72,308.94,3599.0,296.0875,296.0875,295.475,295.6855,3599.0
2021-06-22 11:40:00,308.87,308.97,308.51,308.8,5994.0,295.6185,295.7143,295.274,295.5515,5994.0
2021-06-22 11:50:00,308.85,308.95,308.08,308.43,5283.0,295.5994,295.6951,294.8624,295.1974,5283.0
2021-06-22 12:00:00,308.37,308.99,308.37,308.96,4007.0,295.14,295.7334,295.14,295.7047,4007.0
2021-06-22 12:10:00,308.84,308.84,308.03,308.17,4385.0,295.5898,295.5898,294.8146,294.9486,4385.0
2021-06-22 12:20:00,308.26,308.26,307.85,307.96,4725.0,295.0347,295.0347,294.6423,294.7476,4725.0
2021-06-22 12:30:00,307.87,307.88,306.98,307.0,3911.0,294.6614,294.671,293.8096,293.8288,3911.0
2021-06-22 12:40:00,307.03,307.17,306.15,306.15,25513.0,293.8575,293.9915,293.0152,293.0152,25513.0
2021-06-22 12:50:00,306.26,306.38,305.96,306.13,8693.0,293.1205,293.2354,292.8334,292.9961,8693.0
2021-06-22 13:00:00,306.26,306.26,305.93,306.25,5894.0,293.1205,293.1205,292.8047,293.111,5894.0
2021-06-22 13:10:00,306.29,306.47,305.69,305.92,8426.0,293.1492,293.3215,292.575,292.7951,8426.0
2021-06-22 13:20:00,306.04,306.91,305.99,306.88,8029.0,292.91,293.7426,292.8621,293.7139,8029.0
2021-06-22 13:30:00,306.89,307.12,306.76,306.91,10652.0,293.7235,293.9436,293.5991,293.7426,10652.0
2021-06-22 13:40:00,306.77,307.18,306.47,306.98,4925.0,293.6086,294.0011,293.3215,293.8096,4925.0
2021-06-22 13:50:00,307.02,307.18,306.88,306.92,8977.0,293.8479,294.0011,293.7139,293.7522,8977.0
2021-06-22 14:00:00,306.92,306.92,305.81,306.23,2900.0,293.7522,293.7522,292.6898,293.0918,2900.0
2021-06-22 14:10:00,306.1,306.35,305.83,306.05,3300.0,292.9674,293.2067,292.709,292.9195,3300.0
2021-06-22 14:20:00,305.98,306.47,305.9,306.18,3325.0,292.8525,293.3215,292.776,293.044,3325.0
2021-06-22 14:30:00,306.07,306.19,305.35,305.96,4245.0,292.9387,293.0535,292.2496,292.8334,4245.0
2021-06-22 14:40:00,305.92,306.14,305.8,305.81,17761.0,292.7951,293.0057,292.6803,292.6898,17761.0
2021-06-22 14:50:00,306.0,307.11,305.9,307.11,7583.0,292.8717,293.9341,292.776,293.9341,7583.0
2021-06-22 15:00:00,307.12,307.81,307.02,307.81,4202.0,293.9436,294.604,293.8479,294.604,4202.0
2021-06-22 15:10:00,307.91,308.28,307.57,308.28,5097.0,294.6997,295.0539,294.3743,295.0539,5097.0
2021-06-22 15:20:00,308.17,308.41,307.98,308.21,6931.0,294.9486,295.1783,294.7667,294.9869,6931.0
2021-06-22 15:30:00,308.15,308.18,307.48,307.81,6398.0,294.9294,294.9581,294.2882,294.604,6398.0
2021-06-22 15:40:00,307.81,308.43,307.72,307.83,12441.0,294.604,295.1974,294.5179,294.6232,12441.0
2021-06-22 15:50:00,307.75,308.85,307.66,308.62,41776.0,294.5466,295.5994,294.4605,295.3793,41776.0
2021-06-23 09:30:00,308.86,311.11,308.62,309.46,18821.0,295.609,297.7624,295.3793,296.1832,18821.0
2021-06-23 09:40:00,309.7,310.79,309.23,310.15,9340.0,296.4129,297.4562,295.9631,296.8436,9340.0
2021-06-23 09:50:00,310.13,310.72,309.57,310.72,5759.0,296.8245,297.3892,296.2885,297.3892,5759.0
2021-06-23 10:00:00,311.28,312.48,311.26,312.27,10692.0,297.9251,299.0737,297.906,298.8727,10692.0
2021-06-23 10:10:00,312.3,312.75,311.89,312.67,7953.0,298.9014,299.3321,298.509,299.2555,7953.0
2021-06-23 10:20:00,312.67,312.95,312.01,312.27,7442.0,299.2555,299.5235,298.6238,298.8727,7442.0
2021-06-23 10:30:00,312.13,312.76,311.97,312.27,10113.0,298.7387,299.3417,298.5855,298.8727,10113.0
2021-06-23 10:40:00,312.47,312.62,311.79,312.0,13445.0,299.0641,299.2077,298.4133,298.6143,13445.0
2021-06-23 10:50:00,311.98,312.12,311.49,311.7,8195.0,298.5951,298.7291,298.1261,298.3271,8195.0
2021-06-23 11:00:00,311.74,311.95,311.54,311.66,5541.0,298.3654,298.5664,298.174,298.2888,5541.0
2021-06-23 11:10:00,311.67,312.11,311.45,312.05,5910.0,298.2984,298.7195,298.0879,298.6621,5910.0
2021-06-23 11:20:00,312.25,312.48,311.77,311.88,4970.0,298.8535,299.0737,298.3941,298.4994,4970.0
2021-06-23 11:30:00,311.89,312.15,311.56,312.06,7875.0,298.509,298.7578,298.1931,298.6717,7875.0
2021-06-23 11:40:00,312.35,312.44,311.67,311.77,6564.0,298.9492,299.0354,298.2984,298.3941,6564.0
2021-06-23 11:50:00,311.8,312.25,311.5,311.7,14580.0,298.4228,298.8535,298.1357,298.3271,14580.0
2021-06-23 12:00:00,311.71,312.4,311.71,312.4,6923.0,298.3367,298.9971,298.3367,298.9971,6923.0
2021-06-23 12:10:00,312.31,312.48,311.98,312.48,5109.0,298.911,299.0737,298.5951,299.0737,5109.0
2021-06-23 12:20:00,312.61,312.61,312.19,312.27,3000.0,299.1981,299.1981,298.7961,298.8727,3000.0
2021-06-23 12:30:00,312.42,312.42,310.87,310.88,6809.0,299.0162,299.0162,297.5327,297.5423,6809.0
2021-06-23 12:40:00,310.77,311.22,310.76,310.87,3802.0,297.437,297.8677,297.4275,297.5327,3802.0
2021-06-23 12:50:00,311.18,311.3,310.97,310.97,4000.0,297.8294,297.9443,297.6284,297.6284,4000.0
2021-06-23 13:00:00,310.96,311.29,310.6,311.02,3080.0,297.6189,297.9347,297.2743,297.6763,3080.0
2021-06-23 13:10:00,311.16,311.16,310.82,310.89,3400.0,297.8103,297.8103,297.4849,297.5519,3400.0
2021-06-23 13:20:00,310.95,311.31,310.93,311.31,3000.0,297.6093,297.9539,297.5902,297.9539,3000.0
2021-06-23 13:30:00,311.21,311.23,310.97,310.97,5233.0,297.8582,297.8773,297.6284,297.6284,5233.0
2021-06-23 13:40:00,310.88,311.03,310.58,310.66,4792.0,297.5423,297.6859,297.2552,297.3317,4792.0
2021-06-23 13:50:00,310.74,310.84,310.66,310.66,1700.0,297.4083,297.504,297.3317,297.3317,1700.0
2021-06-23 14:00:00,310.81,310.94,310.52,310.8,2282.0,297.4753,297.5997,297.1978,297.4657,2282.0
2021-06-23 14:10:00,310.85,311.09,310.84,311.06,3027.0,297.5136,297.7433,297.504,297.7146,3027.0
2021-06-23 14:20:00,311.04,311.42,310.97,311.29,6100.0,297.6954,298.0591,297.6284,297.9347,6100.0
2021-06-23 14:30:00,311.29,311.62,311.28,311.5,3340.0,297.9347,298.2506,297.9251,298.1357,3340.0
2021-06-23 14:40:00,311.44,311.48,311.25,311.41,3461.0,298.0783,298.1166,297.8964,298.0496,3461.0
2021-06-23 14:50:00,311.44,311.73,311.35,311.59,4253.0,298.0783,298.3558,297.9921,298.2218,4253.0
2021-06-23 15:00:00,311.6,311.63,311.19,311.26,4536.0,298.2314,298.2601,297.839,297.906,4536.0
2021-06-23 15:10:00,311.33,311.46,311.11,311.32,2600.0,297.973,298.0974,297.7624,297.9634,2600.0
2021-06-23 15:20:00,311.34,311.74,311.22,311.74,4980.0,297.9826,298.3654,297.8677,298.3654,4980.0
2021-06-23 15:30:00,311.72,311.8,311.41,311.51,10479.0,298.3463,298.4228,298.0496,298.1453,10479.0
2021-06-23 15:40:00,311.4,311.4,310.64,310.74,11003.0,298.04,298.04,297.3126,297.4083,11003.0
2021-06-23 15:50:00,310.71,311.11,310.62,311.01,43418.0,297.3796,297.7624,297.2935,297.6667,43418.0
2021-06-24 09:30:00,313.49,315.47,313.38,313.53,27904.0,300.0403,301.9354,299.9351,300.0786,27904.0
2021-06-24 09:40:00,313.91,314.1,313.17,313.74,8220.0,300.4423,300.6242,299.7341,300.2796,8220.0
2021-06-24 09:50:00,313.57,313.58,312.39,313.23,5326.0,300.1169,300.1265,298.9875,299.7915,5326.0
2021-06-24 10:00:00,313.23,313.56,312.53,313.1,5747.0,299.7915,300.1073,299.1215,299.6671,5747.0
2021-06-24 10:10:00,312.92,313.1,312.28,312.39,5588.0,299.4948,299.6671,298.8822,298.9875,5588.0
2021-06-24 10:20:00,312.48,312.71,312.32,312.71,8794.0,299.0737,299.2938,298.9205,299.2938,8794.0
2021-06-24 10:30:00,312.65,312.95,312.58,312.78,5052.0,299.2364,299.5235,299.1694,299.3608,5052.0
2021-06-24 10:40:00,312.74,313.19,312.48,313.19,13555.0,299.3225,299.7532,299.0737,299.7532,13555.0
2021-06-24 10:50:00,313.63,314.4,313.57,314.32,4676.0,300.1743,300.9113,300.1169,300.8347,4676.0
2021-06-24 11:00:00,314.32,315.19,314.32,314.95,3781.0,300.8347,301.6674,300.8347,301.4377,3781.0
2021-06-24 11:10:00,314.82,314.85,314.49,314.83,2110.0,301.3133,301.342,300.9974,301.3228,2110.0
2021-06-24 11:20:00,314.58,314.98,314.58,314.9,5490.0,301.0836,301.4664,301.0836,301.3898,5490.0
2021-06-24 11:30:00,314.81,314.91,314.3,314.86,5585.0,301.3037,301.3994,300.8156,301.3516,5585.0
2021-06-24 11:40:00,314.9,315.3,314.81,315.14,5849.0,301.3898,301.7727,301.3037,301.6195,5849.0
2021-06-24 11:50:00,315.14,315.26,314.87,314.87,5103.0,301.6195,301.7344,301.3611,301.3611,5103.0
2021-06-24 12:00:00,314.91,315.29,314.86,315.29,3085.0,301.3994,301.7631,301.3516,301.7631,3085.0
2021-06-24 12:10:00,315.39,315.83,315.39,315.6,4908.0,301.8588,302.2799,301.8588,302.0598,4908.0
2021-06-24 12:20:00,315.53,315.62,315.09,315.09,1000.0,301.9928,302.079,301.5717,301.5717,1000.0
2021-06-24 12:30:00,315.09,315.26,314.69,314.71,5946.0,301.5717,301.7344,301.1889,301.208,5946.0
2021-06-24 12:40:00,314.86,315.29,314.85,315.08,9200.0,301.3516,301.7631,301.342,301.5621,9200.0
2021-06-24 12:50:00,314.93,314.93,314.64,314.67,1666.0,301.4186,301.4186,301.141,301.1697,1666.0
2021-06-24 13:00:00,314.51,314.98,314.02,314.03,3250.0,301.0166,301.4664,300.5476,300.5572,3250.0
2021-06-24 13:10:00,314.25,314.61,313.7,313.73,6074.0,300.7677,301.1123,300.2413,300.27,6074.0
2021-06-24 13:20:00,313.73,314.4,313.46,314.01,5349.0,300.27,300.9113,300.0116,300.538,5349.0
2021-06-24 13:30:00,314.12,314.53,313.77,314.27,4800.0,300.6433,301.0357,300.3083,300.7869,4800.0
2021-06-24 13:40:00,314.19,314.28,313.85,313.86,4468.0,300.7103,300.7964,300.3849,300.3945,4468.0
2021-06-24 13:50:00,313.9,314.95,313.5,314.81,6529.0,300.4327,301.4377,300.0499,301.3037,6529.0
2021-06-24 14:00:00,315.01,315.05,314.54,314.81,11043.0,301.4951,301.5334,301.0453,301.3037,11043.0
2021-06-24 14:10:00,314.98,315.28,314.98,315.18,4105.0,301.4664,301.7535,301.4664,301.6578,4105.0
2021-06-24 14:20:00,315.17,315.98,315.17,315.98,6536.0,301.6483,302.4235,301.6483,302.4235,6536.0
2021-06-24 14:30:00,315.94,316.15,315.43,315.59,16670.0,302.3852,302.5862,301.8971,302.0502,16670.0
2021-06-24 14:40:00,315.72,315.72,315.44,315.44,4811.0,302.1747,302.1747,301.9067,301.9067,4811.0
2021-06-24 14:50:00,315.44,315.7,315.4,315.4,3392.0,301.9067,302.1555,301.8684,301.8684,3392.0
2021-06-24 15:00:00,315.48,315.49,314.83,315.3,5607.0,301.945,301.9545,301.3228,301.7727,5607.0
2021-06-24 15:10:00,315.3,315.58,315.29,315.42,4900.0,301.7727,302.0407,301.7631,301.8875,4900.0
2021-06-24 15:20:00,315.31,315.31,314.81,314.91,5400.0,301.7823,301.7823,301.3037,301.3994,5400.0
2021-06-24 15:30:00,314.87,315.12,314.81,315.07,7380.0,301.3611,301.6004,301.3037,301.5525,7380.0
2021-06-24 15:40:00,315.08,315.25,314.79,315.07,10087.0,301.5621,301.7248,301.2846,301.5525,10087.0
2021-06-24 15:50:00,315.04,316.13,315.02,315.93,60581.0,301.5238,302.5671,301.5047,302.3757,60581.0
2021-06-25 09:30:00,315.61,315.84,314.4,314.98,33988.0,302.0694,302.2895,300.9113,301.4664,33988.0
2021-06-25 09:40:00,314.98,315.26,314.2,315.04,19933.0,301.4664,301.7344,300.7199,301.5238,19933.0
2021-06-25 09:50:00,314.92,315.62,313.99,314.74,11293.0,301.409,302.079,300.5189,301.2367,11293.0
2021-06-25 10:00:00,314.47,315.44,314.24,314.85,5598.0,300.9783,301.9067,300.7582,301.342,5598.0
2021-06-25 10:10:00,314.9,316.47,314.84,316.23,15077.0,301.3898,302.8925,301.3324,302.6628,15077.0
2021-06-25 10:20:00,316.26,316.38,315.65,315.99,10530.0,302.6915,302.8063,302.1077,302.4331,10530.0
2021-06-25 10:30:00,316.1,316.16,315.64,315.64,4500.0,302.5384,302.5958,302.0981,302.0981,4500.0
2021-06-25 10:40:00,315.67,316.12,315.67,315.99,9334.0,302.1268,302.5575,302.1268,302.4331,9334.0
2021-06-25 10:50:00,315.8,315.87,315.1,315.45,6605.0,302.2512,302.3182,301.5813,301.9162,6605.0
2021-06-25 11:00:00,315.43,315.71,315.01,315.48,5239.0,301.8971,302.1651,301.4951,301.945,5239.0
2021-06-25 11:10:00,315.5,315.9,315.25,315.82,5798.0,301.9641,302.3469,301.7248,302.2704,5798.0
2021-06-25 11:20:00,315.85,315.97,315.57,315.82,12070.0,302.2991,302.4139,302.0311,302.2704,12070.0
2021-06-25 11:30:00,315.95,316.16,315.75,316.16,3906.0,302.3948,302.5958,302.2034,302.5958,3906.0
2021-06-25 11:40:00,316.04,316.16,315.82,315.97,3803.0,302.4809,302.5958,302.2704,302.4139,3803.0
2021-06-25 11:50:00,316.06,316.35,316.02,316.12,5654.0,302.5001,302.7776,302.4618,302.5575,5654.0
2021-06-25 12:00:00,316.12,316.26,315.86,315.97,4469.0,302.5575,302.6915,302.3087,302.4139,4469.0
2021-06-25 12:10:00,315.8,315.8,315.17,315.26,2609.0,302.2512,302.2512,301.6483,301.7344,2609.0
2021-06-25 12:20:00,315.19,315.19,313.96,313.97,3843.0,301.6674,301.6674,300.4902,300.4997,3843.0
2021-06-25 12:30:00,314.03,314.44,313.96,314.44,2501.0,300.5572,300.9496,300.4902,300.9496,2501.0
2021-06-25 12:40:00,314.22,314.55,314.17,314.33,3663.0,300.739,301.0549,300.6912,300.8443,3663.0
2021-06-25 12:50:00,314.28,314.6,314.28,314.52,3072.0,300.7964,301.1027,300.7964,301.0261,3072.0
2021-06-25 13:00:00,314.71,314.71,314.53,314.6,2300.0,301.208,301.208,301.0357,301.1027,2300.0
2021-06-25 13:10:00,314.6,315.01,314.53,314.88,4026.0,301.1027,301.4951,301.0357,301.3707,4026.0
2021-06-25 13:20:00,314.83,314.98,314.66,314.98,7926.0,301.3228,301.4664,301.1601,301.4664,7926.0
2021-06-25 13:30:00,314.98,315.55,314.93,315.35,12764.0,301.4664,302.012,301.4186,301.8205,12764.0
2021-06-25 13:40:00,315.4,315.57,315.25,315.47,6087.0,301.8684,302.0311,301.7248,301.9354,6087.0
2021-06-25 13:50:00,315.44,315.94,315.41,315.94,4881.0,301.9067,302.3852,301.878,302.3852,4881.0
2021-06-25 14:00:00,316.06,316.17,315.78,315.85,7545.0,302.5001,302.6054,302.2321,302.2991,7545.0
2021-06-25 14:10:00,315.92,316.13,315.78,316.11,6594.0,302.3661,302.5671,302.2321,302.5479,6594.0
2021-06-25 14:20:00,316.15,316.17,315.86,315.86,8673.0,302.5862,302.6054,302.3087,302.3087,8673.0
2021-06-25 14:30:00,315.97,316.14,315.92,316.05,8295.0,302.4139,302.5766,302.3661,302.4905,8295.0
2021-06-25 14:40:00,316.1,316.45,316.1,316.45,5342.0,302.5384,302.8733,302.5384,302.8733,5342.0
2021-06-25 14:50:00,316.44,316.51,316.16,316.51,4317.0,302.8638,302.9308,302.5958,302.9308,4317.0
2021-06-25 15:00:00,316.43,316.9,316.43,316.73,8256.0,302.8542,303.304,302.8542,303.1413,8256.0
2021-06-25 15:10:00,316.69,317.0,316.6,316.67,9923.0,303.103,303.3997,303.0169,303.0839,9923.0
2021-06-25 15:20:00,316.59,316.77,316.41,316.68,5622.0,303.0073,303.1796,302.8351,303.0935,5622.0
2021-06-25 15:30:00,316.63,316.63,315.33,315.79,14417.0,303.0456,303.0456,301.8014,302.2417,14417.0
2021-06-25 15:40:00,315.7,315.7,314.49,314.53,14242.0,302.1555,302.1555,300.9974,301.0357,14242.0
2021-06-25 15:50:00,314.53,318.33,314.48,316.14,269618.0,301.0357,304.6727,300.9879,302.5766,269618.0
2021-06-28 09:30:00,318.77,322.98,318.77,322.72,16386.0,305.0938,309.1232,305.0938,308.8743,16386.0
2021-06-28 09:40:00,322.5,322.68,321.2,321.21,5921.0,308.6638,308.8361,307.4196,307.4291,5921.0
2021-06-28 09:50:00,321.05,321.66,319.92,320.6,14344.0,307.276,307.8598,306.1945,306.8453,14344.0
2021-06-28 10:00:00,320.57,320.84,319.46,320.13,9844.0,306.8166,307.075,305.7542,306.3955,9844.0
2021-06-28 10:10:00,320.18,320.31,318.4,319.13,7957.0,306.4433,306.5677,304.7397,305.4384,7957.0
2021-06-28 10:20:00,319.01,320.15,318.55,320.15,7617.0,305.3235,306.4146,304.8832,306.4146,7617.0
2021-06-28 10:30:00,320.16,320.28,319.49,320.0,11387.0,306.4242,306.539,305.7829,306.271,11387.0
2021-06-28 10:40:00,320.1,320.51,319.76,320.2,12685.0,306.3667,306.7592,306.0413,306.4625,12685.0
2021-06-28 10:50:00,320.23,321.0,320.17,320.17,4441.0,306.4912,307.2281,306.4337,306.4337,4441.0
2021-06-28 11:00:00,320.2,320.88,319.97,320.66,4828.0,306.4625,307.1133,306.2423,306.9027,4828.0
2021-06-28 11:10:00,320.58,320.87,320.36,320.87,6802.0,306.8262,307.1037,306.6156,307.1037,6802.0
2021-06-28 11:20:00,321.05,322.0,321.05,321.61,7188.0,307.276,308.1852,307.276,307.812,7188.0
2021-06-28 11:30:00,322.09,322.09,321.47,321.67,4301.0,308.2714,308.2714,307.678,307.8694,4301.0
2021-06-28 11:40:00,321.76,322.37,321.76,322.21,3666.0,307.9555,308.5394,307.9555,308.3862,3666.0
2021-06-28 11:50:00,322.17,323.58,322.15,323.53,8943.0,308.3479,309.6974,308.3288,309.6496,8943.0
2021-06-28 12:00:00,323.48,324.05,323.3,324.05,4911.0,309.6017,310.1473,309.4295,310.1473,4911.0
2021-06-28 12:10:00,324.01,325.0,324.0,325.0,12596.0,310.109,311.0565,310.0994,311.0565,12596.0
2021-06-28 12:20:00,324.87,325.49,324.5,324.97,11271.0,310.9321,311.5255,310.578,311.0278,11271.0
2021-06-28 12:30:00,324.77,325.01,324.36,324.36,15781.0,310.8364,311.0661,310.444,310.444,15781.0
2021-06-28 12:40:00,324.34,324.67,323.96,323.96,4924.0,310.4248,310.7407,310.0611,310.0611,4924.0
2021-06-28 12:50:00,323.99,324.04,323.45,323.69,5810.0,310.0899,310.1377,309.573,309.8027,5810.0
2021-06-28 13:00:00,323.54,323.54,322.06,322.06,10100.0,309.6592,309.6592,308.2427,308.2427,10100.0
2021-06-28 13:10:00,322.26,322.86,322.26,322.61,4510.0,308.4341,309.0083,308.4341,308.7691,4510.0
2021-06-28 13:20:00,322.7,322.77,321.65,321.65,4452.0,308.8552,308.9222,307.8502,307.8502,4452.0
2021-06-28 13:30:00,321.97,322.32,321.97,322.07,2600.0,308.1565,308.4915,308.1565,308.2522,2600.0
2021-06-28 13:40:00,322.01,322.12,321.53,321.78,5149.0,308.1948,308.3001,307.7354,307.9747,5149.0
2021-06-28 13:50:00,321.83,321.96,321.4,321.62,7401.0,308.0225,308.1469,307.611,307.8215,7401.0
2021-06-28 14:00:00,321.74,322.15,321.5,322.04,8528.0,307.9364,308.3288,307.7067,308.2235,8528.0
2021-06-28 14:10:00,322.19,322.19,321.74,321.78,3559.0,308.3671,308.3671,307.9364,307.9747,3559.0
2021-06-28 14:20:00,321.8,321.85,321.3,321.33,5800.0,307.9938,308.0417,307.5153,307.544,5800.0
2021-06-28 14:30:00,321.37,321.49,321.05,321.49,3700.0,307.5823,307.6971,307.276,307.6971,3700.0
2021-06-28 14:40:00,321.65,321.67,321.36,321.64,6200.0,307.8502,307.8694,307.5727,307.8407,6200.0
2021-06-28 14:50:00,321.67,322.08,321.65,322.07,5294.0,307.8694,308.2618,307.8502,308.2522,5294.0
2021-06-28 15:00:00,322.04,322.34,321.91,322.34,2530.0,308.2235,308.5106,308.0991,308.5106,2530.0
2021-06-28 15:10:00,322.38,322.75,322.12,322.69,8944.0,308.5489,308.9031,308.3001,308.8456,8944.0
2021-06-28 15:20:00,322.69,322.81,322.49,322.52,10660.0,308.8456,308.9605,308.6542,308.6829,10660.0
2021-06-28 15:30:00,322.63,323.11,322.37,323.0,13953.0,308.7882,309.2476,308.5394,309.1423,13953.0
2021-06-28 15:40:00,323.13,323.23,322.58,322.58,12628.0,309.2667,309.3625,308.7403,308.7403,12628.0
2021-06-28 15:50:00,322.56,322.83,322.05,322.46,58786.0,308.7212,308.9796,308.2331,308.6255,58786.0
2021-06-29 09:30:00,322.23,324.94,321.65,324.93,13119.0,308.4054,310.9991,307.8502,310.9895,13119.0
2021-06-29 09:40:00,324.99,324.99,322.22,322.54,9200.0,311.0469,311.0469,308.3958,308.7021,9200.0
2021-06-29 09:50:00,321.96,323.92,321.82,323.4,4747.0,308.1469,310.0229,308.013,309.5252,4747.0
2021-06-29 10:00:00,323.41,324.29,322.64,323.29,6025.0,309.5347,310.377,308.7978,309.4199,6025.0
2021-06-29 10:10:00,323.39,323.57,321.53,322.65,7240.0,309.5156,309.6879,307.7354,308.8073,7240.0
2021-06-29 10:20:00,322.68,323.38,322.66,323.11,3531.0,308.8361,309.506,308.8169,309.2476,3531.0
2021-06-29 10:30:00,323.26,323.6,323.13,323.58,3063.0,309.3912,309.7166,309.2667,309.6974,3063.0
2021-06-29 10:40:00,323.5,323.51,323.01,323.11,8497.0,309.6209,309.6304,309.1519,309.2476,8497.0
2021-06-29 10:50:00,323.25,323.29,322.59,322.71,4892.0,309.3816,309.4199,308.7499,308.8648,4892.0
2021-06-29 11:00:00,322.78,324.34,322.62,323.77,7359.0,308.9318,310.4248,308.7786,309.8793,7359.0
2021-06-29 11:10:00,323.54,323.67,323.07,323.15,3932.0,309.6592,309.7836,309.2093,309.2859,3932.0
2021-06-29 11:20:00,323.14,324.32,323.14,324.25,3258.0,309.2763,310.4057,309.2763,310.3387,3258.0
2021-06-29 11:30:00,324.36,324.38,323.83,324.38,3325.0,310.444,310.4631,309.9367,310.4631,3325.0
2021-06-29 11:40:00,324.44,324.44,324.17,324.25,3000.0,310.5205,310.5205,310.2621,310.3387,3000.0
2021-06-29 11:50:00,324.37,324.55,324.3,324.55,4430.0,310.4535,310.6258,310.3866,310.6258,4430.0
2021-06-29 12:00:00,324.7,324.8,324.37,324.66,1700.0,310.7694,310.8651,310.4535,310.7311,1700.0
2021-06-29 12:10:00,324.53,324.96,324.51,324.88,1200.0,310.6067,311.0182,310.5875,310.9417,1200.0
2021-06-29 12:20:00,324.85,325.69,324.65,325.59,4960.0,310.913,311.7169,310.7215,311.6212,4960.0
2021-06-29 12:30:00,325.5,326.03,325.46,325.58,2044.0,311.5351,312.0423,311.4968,311.6116,2044.0
2021-06-29 12:40:00,325.33,325.52,324.77,324.82,1100.0,311.3724,311.5542,310.8364,310.8842,1100.0
2021-06-29 12:50:00,324.99,324.99,324.54,324.54,1337.0,311.0469,311.0469,310.6163,310.6163,1337.0
2021-06-29 13:00:00,324.71,324.83,324.45,324.62,1900.0,310.779,310.8938,310.5301,310.6928,1900.0
2021-06-29 13:10:00,324.75,324.75,324.45,324.45,1659.0,310.8172,310.8172,310.5301,310.5301,1659.0
2021-06-29 13:20:00,324.67,324.67,324.32,324.43,1800.0,310.7407,310.7407,310.4057,310.511,1800.0
2021-06-29 13:30:00,324.43,324.7,324.27,324.7,2560.0,310.511,310.7694,310.3578,310.7694,2560.0
2021-06-29 13:40:00,324.74,325.01,324.74,324.98,2408.0,310.8077,311.0661,310.8077,311.0374,2408.0
2021-06-29 13:50:00,324.77,324.8,324.29,324.77,1500.0,310.8364,310.8651,310.377,310.8364,1500.0
2021-06-29 14:00:00,324.72,324.8,324.45,324.57,1500.0,310.7885,310.8651,310.5301,310.645,1500.0
2021-06-29 14:10:00,324.62,324.69,324.41,324.43,900.0,310.6928,310.7598,310.4918,310.511,900.0
2021-06-29 14:20:00,324.35,324.42,323.96,323.96,2500.0,310.4344,310.5014,310.0611,310.0611,2500.0
2021-06-29 14:30:00,323.92,324.14,323.8,323.95,901.0,310.0229,310.2334,309.908,310.0516,901.0
2021-06-29 14:40:00,323.89,324.01,323.54,323.78,2647.0,309.9941,310.109,309.6592,309.8889,2647.0
2021-06-29 14:50:00,323.76,324.31,323.69,323.99,1219.0,309.8697,310.3961,309.8027,310.0899,1219.0
2021-06-29 15:00:00,323.94,324.31,323.94,324.25,2600.0,310.042,310.3961,310.042,310.3387,2600.0
2021-06-29 15:10:00,324.4,324.57,324.09,324.12,2940.0,310.4823,310.645,310.1856,310.2143,2940.0
2021-06-29 15:20:00,324.21,324.9,324.21,324.63,3681.0,310.3004,310.9608,310.3004,310.7024,3681.0
2021-06-29 15:30:00,324.56,324.68,324.47,324.57,2506.0,310.6354,310.7502,310.5493,310.645,2506.0
2021-06-29 15:40:00,324.57,324.69,324.35,324.35,6390.0,310.645,310.7598,310.4344,310.4344,6390.0
2021-06-29 15:50:00,324.33,325.51,324.33,325.21,29694.0,310.4153,311.5446,310.4153,311.2575,29694.0
2021-06-30 09:30:00,325.58,325.81,321.92,323.71,15497.0,311.6116,311.8318,308.1087,309.8219,15497.0
2021-06-30 09:40:00,323.03,324.87,322.33,324.52,5281.0,309.171,310.9321,308.5011,310.5971,5281.0
2021-06-30 09:50:00,323.73,323.73,321.18,321.93,12674.0,309.841,309.841,307.4004,308.1182,12674.0
2021-06-30 10:00:00,322.0,322.66,321.21,321.22,5162.0,308.1852,308.8169,307.4291,307.4387,5162.0
2021-06-30 10:10:00,320.97,321.73,320.87,321.15,3829.0,307.1994,307.9268,307.1037,307.3717,3829.0
2021-06-30 10:20:00,321.45,321.96,321.3,321.73,5714.0,307.6588,308.1469,307.5153,307.9268,5714.0
2021-06-30 10:30:00,321.98,322.26,321.54,321.77,8006.0,308.1661,308.4341,307.745,307.9651,8006.0
2021-06-30 10:40:00,321.61,321.76,320.95,320.95,7143.0,307.812,307.9555,307.1803,307.1803,7143.0
2021-06-30 10:50:00,320.95,322.32,320.95,321.81,7580.0,307.1803,308.4915,307.1803,308.0034,7580.0
2021-06-30 11:00:00,321.97,322.24,321.48,321.67,6810.0,308.1565,308.4149,307.6875,307.8694,6810.0
2021-06-30 11:10:00,321.43,321.5,320.95,321.31,4300.0,307.6397,307.7067,307.1803,307.5248,4300.0
2021-06-30 11:20:00,321.46,321.66,321.15,321.59,6813.0,307.6684,307.8598,307.3717,307.7928,6813.0
2021-06-30 11:30:00,321.58,321.82,321.24,321.51,3834.0,307.7832,308.013,307.4578,307.7163,3834.0
2021-06-30 11:40:00,321.81,322.51,321.81,322.51,2762.0,308.0034,308.6733,308.0034,308.6733,2762.0
2021-06-30 11:50:00,322.8,323.35,322.74,322.91,2326.0,308.9509,309.4773,308.8935,309.0562,2326.0
2021-06-30 12:00:00,322.83,323.02,322.3,322.97,5968.0,308.9796,309.1615,308.4724,309.1136,5968.0
2021-06-30 12:10:00,323.08,323.66,322.91,323.52,5830.0,309.2189,309.774,309.0562,309.64,5830.0
2021-06-30 12:20:00,323.42,323.48,322.49,322.49,3093.0,309.5443,309.6017,308.6542,308.6542,3093.0
2021-06-30 12:30:00,322.59,323.26,322.32,322.52,3446.0,308.7499,309.3912,308.4915,308.6829,3446.0
2021-06-30 12:40:00,322.51,322.55,322.25,322.4,3404.0,308.6733,308.7116,308.4245,308.5681,3404.0
2021-06-30 12:50:00,322.19,322.55,322.18,322.33,3377.0,308.3671,308.7116,308.3575,308.5011,3377.0
2021-06-30 13:00:00,322.25,322.67,322.25,322.5,2338.0,308.4245,308.8265,308.4245,308.6638,2338.0
2021-06-30 13:10:00,322.53,322.99,322.52,322.73,4085.0,308.6925,309.1328,308.6829,308.8839,4085.0
2021-06-30 13:20:00,322.75,322.75,322.49,322.59,3415.0,308.9031,308.9031,308.6542,308.7499,3415.0
2021-06-30 13:30:00,322.52,323.14,322.5,322.85,5202.0,308.6829,309.2763,308.6638,308.9988,5202.0
2021-06-30 13:40:00,322.91,323.29,322.8,323.29,4725.0,309.0562,309.4199,308.9509,309.4199,4725.0
2021-06-30 13:50:00,323.36,323.6,323.24,323.41,3652.0,309.4869,309.7166,309.372,309.5347,3652.0
2021-06-30 14:00:00,323.44,323.44,322.27,322.28,5978.0,309.5634,309.5634,308.4436,308.4532,5978.0
2021-06-30 14:10:00,322.41,322.86,322.06,322.7,6962.0,308.5776,309.0083,308.2427,308.8552,6962.0
2021-06-30 14:20:00,322.69,322.98,322.58,322.92,6135.0,308.8456,309.1232,308.7403,309.0658,6135.0
2021-06-30 14:30:00,322.99,323.3,322.73,323.3,4299.0,309.1328,309.4295,308.8839,309.4295,4299.0
2021-06-30 14:40:00,323.21,323.38,323.09,323.23,4695.0,309.3433,309.506,309.2285,309.3625,4695.0
2021-06-30 14:50:00,323.22,323.56,322.89,323.45,5184.0,309.3529,309.6783,309.037,309.573,5184.0
2021-06-30 15:00:00,323.43,323.66,323.33,323.59,4345.0,309.5539,309.774,309.4582,309.707,4345.0
2021-06-30 15:10:00,323.68,324.12,323.67,324.0,7231.0,309.7932,310.2143,309.7836,310.0994,7231.0
2021-06-30 15:20:00,324.02,324.25,323.8,324.01,6008.0,310.1186,310.3387,309.908,310.109,6008.0
2021-06-30 15:30:00,323.91,324.08,323.68,324.01,8328.0,310.0133,310.176,309.7932,310.109,8328.0
2021-06-30 15:40:00,323.93,325.01,323.93,324.37,11933.0,310.0324,311.0661,310.0324,310.4535,11933.0
2021-06-30 15:50:00,324.12,324.94,323.16,324.48,60942.0,310.2143,310.9991,309.2955,310.5588,60942.0
2021-07-01 09:30:00,324.15,324.3,320.64,320.89,15953.0,310.243,310.3866,306.8836,307.1229,15953.0
2021-07-01 09:40:00,321.26,321.43,319.02,319.71,11939.0,307.477,307.6397,305.3331,305.9935,11939.0
2021-07-01 09:50:00,319.75,319.75,317.0,318.83,20018.0,306.0318,306.0318,303.3997,305.1512,20018.0
2021-07-01 10:00:00,319.0,320.06,318.45,319.95,11156.0,305.3139,306.3285,304.7875,306.2232,11156.0
2021-07-01 10:10:00,319.83,320.63,319.53,319.91,23088.0,306.1083,306.874,305.8212,306.1849,23088.0
2021-07-01 10:20:00,319.42,320.04,319.21,319.56,6283.0,305.7159,306.3093,305.5149,305.8499,6283.0
2021-07-01 10:30:00,319.61,319.61,318.66,319.02,9942.0,305.8978,305.8978,304.9885,305.3331,9942.0
2021-07-01 10:40:00,319.0,319.15,318.1,318.32,7883.0,305.3139,305.4575,304.4526,304.6631,7883.0
2021-07-01 10:50:00,318.32,318.89,318.26,318.59,6248.0,304.6631,305.2087,304.6057,304.9215,6248.0
2021-07-01 11:00:00,318.55,318.64,317.0,317.14,9547.0,304.8832,304.9694,303.3997,303.5337,9547.0
2021-07-01 11:10:00,316.83,316.9,316.09,316.2,12251.0,303.237,303.304,302.5288,302.6341,12251.0
2021-07-01 11:20:00,316.35,316.53,314.99,316.43,17665.0,302.7776,302.9499,301.476,302.8542,17665.0
2021-07-01 11:30:00,316.49,316.71,315.9,315.98,10950.0,302.9116,303.1222,302.3469,302.4235,10950.0
2021-07-01 11:40:00,315.94,316.94,315.86,316.83,5593.0,302.3852,303.3423,302.3087,303.237,5593.0
2021-07-01 11:50:00,316.96,316.96,316.21,316.21,9253.0,303.3615,303.3615,302.6436,302.6436,9253.0
2021-07-01 12:00:00,316.26,316.58,316.12,316.46,5763.0,302.6915,302.9978,302.5575,302.8829,5763.0
2021-07-01 12:10:00,316.46,316.56,316.24,316.26,14897.0,302.8829,302.9786,302.6724,302.6915,14897.0
2021-07-01 12:20:00,316.23,316.6,316.16,316.4,10635.0,302.6628,303.0169,302.5958,302.8255,10635.0
2021-07-01 12:30:00,316.37,316.55,315.5,315.57,10442.0,302.7968,302.9691,301.9641,302.0311,10442.0
2021-07-01 12:40:00,315.4,315.97,315.25,315.37,3943.0,301.8684,302.4139,301.7248,301.8397,3943.0
2021-07-01 12:50:00,315.33,315.44,314.87,315.34,4880.0,301.8014,301.9067,301.3611,301.811,4880.0
2021-07-01 13:00:00,315.33,315.33,314.9,315.0,12841.0,301.8014,301.8014,301.3898,301.4856,12841.0
2021-07-01 13:10:00,314.92,315.02,314.71,314.85,5313.0,301.409,301.5047,301.208,301.342,5313.0
2021-07-01 13:20:00,314.91,315.22,314.46,314.46,11669.0,301.3994,301.6961,300.9687,300.9687,11669.0
2021-07-01 13:30:00,314.49,315.7,314.49,315.53,12890.0,300.9974,302.1555,300.9974,301.9928,12890.0
2021-07-01 13:40:00,315.52,315.52,314.98,314.98,17195.0,301.9832,301.9832,301.4664,301.4664,17195.0
2021-07-01 13:50:00,315.03,315.03,313.98,314.12,14315.0,301.5143,301.5143,300.5093,300.6433,14315.0
2021-07-01 14:00:00,314.12,314.61,313.73,314.39,15745.0,300.6433,301.1123,300.27,300.9017,15745.0
2021-07-01 14:10:00,314.41,314.49,313.75,314.28,17283.0,300.9209,300.9974,300.2892,300.7964,17283.0
2021-07-01 14:20:00,314.19,314.38,313.99,314.17,17005.0,300.7103,300.8922,300.5189,300.6912,17005.0
2021-07-01 14:30:00,314.19,314.58,313.93,313.93,19974.0,300.7103,301.0836,300.4615,300.4615,19974.0
2021-07-01 14:40:00,314.0,314.52,313.94,314.5,14357.0,300.5285,301.0261,300.471,301.007,14357.0
2021-07-01 14:50:00,314.43,314.52,314.14,314.18,13142.0,300.94,301.0261,300.6624,300.7007,13142.0
2021-07-01 15:00:00,314.14,314.19,313.79,314.0,22876.0,300.6624,300.7103,300.3275,300.5285,22876.0
2021-07-01 15:10:00,313.9,314.0,312.99,313.24,14983.0,300.4327,300.5285,299.5618,299.8011,14983.0
2021-07-01 15:20:00,313.18,313.22,312.63,312.69,34062.0,299.7436,299.7819,299.2172,299.2747,34062.0
2021-07-01 15:30:00,312.69,313.07,312.41,312.48,21456.0,299.2747,299.6384,299.0067,299.0737,21456.0
2021-07-01 15:40:00,312.48,312.48,311.68,312.09,47645.0,299.0737,299.0737,298.308,298.7004,47645.0
2021-07-01 15:50:00,312.06,312.3,311.53,311.72,170419.0,298.6717,298.9014,298.1644,298.3463,170419.0
2021-07-02 09:30:00,313.73,314.0,311.11,313.38,63152.0,300.27,300.5285,297.7624,299.9351,63152.0
2021-07-02 09:40:00,313.41,313.41,312.62,313.17,13582.0,299.9638,299.9638,299.2077,299.7341,13582.0
2021-07-02 09:50:00,313.04,313.34,312.0,312.0,11272.0,299.6096,299.8968,298.6143,298.6143,11272.0
2021-07-02 10:00:00,312.08,312.49,311.58,311.71,9891.0,298.6908,299.0832,298.2123,298.3367,9891.0
2021-07-02 10:10:00,312.0,312.24,311.09,311.46,13541.0,298.6143,298.844,297.7433,298.0974,13541.0
2021-07-02 10:20:00,311.54,312.04,311.3,311.5,11254.0,298.174,298.6525,297.9443,298.1357,11254.0
2021-07-02 10:30:00,311.66,311.99,311.19,311.99,13594.0,298.2888,298.6047,297.839,298.6047,13594.0
2021-07-02 10:40:00,311.92,311.94,311.22,311.43,20404.0,298.5377,298.5568,297.8677,298.0687,20404.0
2021-07-02 10:50:00,311.32,311.32,310.63,310.71,6924.0,297.9634,297.9634,297.303,297.3796,6924.0
2021-07-02 11:00:00,310.71,310.82,309.81,310.57,4716.0,297.3796,297.4849,296.5182,297.2456,4716.0
2021-07-02 11:10:00,310.56,310.63,309.5,309.57,7800.0,297.236,297.303,296.2215,296.2885,7800.0
2021-07-02 11:20:00,309.27,309.66,308.43,309.32,7996.0,296.0014,296.3747,295.1974,296.0492,7996.0
2021-07-02 11:30:00,309.39,309.95,308.8,309.95,16030.0,296.1162,296.6522,295.5515,296.6522,16030.0
2021-07-02 11:40:00,310.02,310.42,309.52,309.9,8011.0,296.7192,297.102,296.2407,296.6044,8011.0
2021-07-02 11:50:00,310.01,310.44,309.67,309.84,4267.0,296.7096,297.1212,296.3842,296.5469,4267.0
2021-07-02 12:00:00,309.66,309.98,309.12,309.17,4936.0,296.3747,296.6809,295.8578,295.9057,4936.0
2021-07-02 12:10:00,309.1,309.37,308.45,309.27,5723.0,295.8387,296.0971,295.2166,296.0014,5723.0
2021-07-02 12:20:00,309.18,309.58,308.01,308.26,6946.0,295.9152,296.2981,294.7954,295.0347,6946.0
2021-07-02 12:30:00,308.27,308.85,308.21,308.83,4932.0,295.0443,295.5994,294.9869,295.5803,4932.0
2021-07-02 12:40:00,308.62,309.08,308.53,309.0,17900.0,295.3793,295.8195,295.2931,295.743,17900.0
2021-07-02 12:50:00,308.97,309.16,308.61,308.97,4915.0,295.7143,295.8961,295.3697,295.7143,4915.0
2021-07-02 13:00:00,309.09,309.47,308.75,309.43,9000.0,295.8291,296.1928,295.5037,296.1545,9000.0
2021-07-02 13:10:00,309.33,310.59,309.33,310.56,22010.0,296.0588,297.2648,296.0588,297.236,22010.0
2021-07-02 13:20:00,310.48,310.48,310.1,310.1,8984.0,297.1595,297.1595,296.7958,296.7958,8984.0
2021-07-02 13:30:00,310.21,310.92,310.11,310.92,18245.0,296.9011,297.5806,296.8053,297.5806,18245.0
2021-07-02 13:40:00,311.03,311.4,310.71,310.77,7200.0,297.6859,298.04,297.3796,297.437,7200.0
2021-07-02 13:50:00,310.59,311.2,310.43,310.81,10293.0,297.2648,297.8486,297.1116,297.4753,10293.0
2021-07-02 14:00:00,310.92,311.13,310.64,310.89,5363.0,297.5806,297.7816,297.3126,297.5519,5363.0
2021-07-02 14:10:00,310.82,311.14,310.82,311.02,3636.0,297.4849,297.7912,297.4849,297.6763,3636.0
2021-07-02 14:20:00,311.05,311.32,310.94,310.94,3324.0,297.705,297.9634,297.5997,297.5997,3324.0
2021-07-02 14:30:00,310.93,311.09,310.71,311.02,3941.0,297.5902,297.7433,297.3796,297.6763,3941.0
2021-07-02 14:40:00,311.09,311.18,310.73,310.96,4000.0,297.7433,297.8294,297.3987,297.6189,4000.0
2021-07-02 14:50:00,310.8,311.07,310.61,310.91,3210.0,297.4657,297.7242,297.2839,297.571,3210.0
2021-07-02 15:00:00,310.86,311.3,310.74,311.29,6550.0,297.5232,297.9443,297.4083,297.9347,6550.0
2021-07-02 15:10:00,311.35,311.44,311.15,311.41,7147.0,297.9921,298.0783,297.8007,298.0496,7147.0
2021-07-02 15:20:00,311.34,311.49,311.19,311.49,5959.0,297.9826,298.1261,297.839,298.1261,5959.0
2021-07-02 15:30:00,311.47,312.01,311.47,312.0,12454.0,298.107,298.6238,298.107,298.6143,12454.0
2021-07-02 15:40:00,311.96,312.1,311.74,311.84,15818.0,298.576,298.71,298.3654,298.4611,15818.0
2021-07-02 15:50:00,312.02,312.65,311.64,311.8,64881.0,298.6334,299.2364,298.2697,298.4228,64881.0
2021-07-06 09:30:00,312.71,316.29,312.71,315.2,33300.0,299.2938,302.7202,299.2938,301.677,33300.0
2021-07-06 09:40:00,315.73,315.96,314.15,314.55,19382.0,302.1842,302.4044,300.672,301.0549,19382.0
2021-07-06 09:50:00,314.59,314.91,313.5,314.14,13182.0,301.0931,301.3994,300.0499,300.6624,13182.0
2021-07-06 10:00:00,314.14,314.8,312.06,312.88,12910.0,300.6624,301.2941,298.6717,299.4565,12910.0
2021-07-06 10:10:00,312.6,312.95,311.77,311.77,7714.0,299.1885,299.5235,298.3941,298.3941,7714.0
2021-07-06 10:20:00,311.74,312.1,310.09,310.09,7494.0,298.3654,298.71,296.7862,296.7862,7494.0
2021-07-06 10:30:00,310.1,310.15,308.32,309.57,20503.0,296.7958,296.8436,295.0921,296.2885,20503.0
2021-07-06 10:40:00,309.65,309.91,309.35,309.53,9044.0,296.3651,296.6139,296.078,296.2502,9044.0
2021-07-06 10:50:00,309.59,309.91,309.31,309.53,11837.0,296.3077,296.6139,296.0397,296.2502,11837.0
2021-07-06 11:00:00,309.35,309.93,308.93,309.93,4673.0,296.078,296.6331,295.676,296.6331,4673.0
2021-07-06 11:10:00,309.9,310.14,309.0,309.15,7180.0,296.6044,296.8341,295.743,295.8865,7180.0
2021-07-06 11:20:00,309.2,309.66,308.43,309.39,13784.0,295.9344,296.3747,295.1974,296.1162,13784.0
2021-07-06 11:30:00,309.28,309.39,308.85,309.15,7681.0,296.011,296.1162,295.5994,295.8865,7681.0
2021-07-06 11:40:00,309.13,309.19,308.67,309.17,4112.0,295.8674,295.9248,295.4271,295.9057,4112.0
2021-07-06 11:50:00,309.36,309.43,308.78,309.06,4619.0,296.0875,296.1545,295.5324,295.8004,4619.0
2021-07-06 12:00:00,308.88,308.88,306.73,306.88,7553.0,295.6281,295.6281,293.5704,293.7139,7553.0
2021-07-06 12:10:00,306.85,306.91,305.26,305.55,19774.0,293.6852,293.7426,292.1634,292.441,19774.0
2021-07-06 12:20:00,305.37,307.09,305.37,306.94,10658.0,292.2687,293.9149,292.2687,293.7713,10658.0
2021-07-06 12:30:00,306.79,307.03,306.33,306.75,6703.0,293.6278,293.8575,293.1875,293.5895,6703.0
2021-07-06 12:40:00,306.82,307.05,306.26,306.98,5790.0,293.6565,293.8766,293.1205,293.8096,5790.0
2021-07-06 12:50:00,307.17,308.03,307.1,308.03,5939.0,293.9915,294.8146,293.9245,294.8146,5939.0
2021-07-06 13:00:00,308.0,308.21,307.88,308.13,4410.0,294.7859,294.9869,294.671,294.9103,4410.0
2021-07-06 13:10:00,308.03,308.37,308.03,308.37,3000.0,294.8146,295.14,294.8146,295.14,3000.0
2021-07-06 13:20:00,308.19,308.79,308.19,308.65,8067.0,294.9677,295.542,294.9677,295.408,8067.0
2021-07-06 13:30:00,308.71,309.06,308.56,309.06,5655.0,295.4654,295.8004,295.3218,295.8004,5655.0
2021-07-06 13:40:00,309.14,309.6,309.08,309.44,3795.0,295.877,296.3172,295.8195,296.1641,3795.0
2021-07-06 13:50:00,309.53,309.94,309.38,309.69,5277.0,296.2502,296.6426,296.1067,296.4034,5277.0
2021-07-06 14:00:00,309.73,310.24,309.5,310.23,7334.0,296.4416,296.9298,296.2215,296.9202,7334.0
2021-07-06 14:10:00,310.28,310.47,310.07,310.45,6445.0,296.9681,297.1499,296.7671,297.1308,6445.0
2021-07-06 14:20:00,310.42,310.42,310.09,310.25,3505.0,297.102,297.102,296.7862,296.9393,3505.0
2021-07-06 14:30:00,310.22,310.52,310.22,310.5,4163.0,296.9106,297.1978,296.9106,297.1786,4163.0
2021-07-06 14:40:00,310.57,310.7,310.29,310.42,6300.0,297.2456,297.37,296.9776,297.102,6300.0
2021-07-06 14:50:00,310.61,310.61,310.2,310.5,5462.0,297.2839,297.2839,296.8915,297.1786,5462.0
2021-07-06 15:00:00,310.38,310.46,310.29,310.42,3680.0,297.0638,297.1403,296.9776,297.102,3680.0
2021-07-06 15:10:00,310.41,310.62,310.36,310.55,2400.0,297.0925,297.2935,297.0446,297.2265,2400.0
2021-07-06 15:20:00,310.5,310.9,310.5,310.81,5017.0,297.1786,297.5615,297.1786,297.4753,5017.0
2021-07-06 15:30:00,310.88,310.93,310.68,310.76,14515.0,297.5423,297.5902,297.3509,297.4275,14515.0
2021-07-06 15:40:00,310.73,311.26,310.7,311.1,15734.0,297.3987,297.906,297.37,297.7529,15734.0
2021-07-06 15:50:00,311.29,311.88,310.83,311.26,81982.0,297.9347,298.4994,297.4945,297.906,81982.0
2021-07-07 09:30:00,314.12,314.94,312.98,314.03,16318.0,300.6433,301.4281,299.5522,300.5572,16318.0
2021-07-07 09:40:00,313.38,314.62,313.15,313.42,7134.0,299.9351,301.1219,299.7149,299.9733,7134.0
2021-07-07 09:50:00,313.24,313.24,312.0,312.0,15745.0,299.8011,299.8011,298.6143,298.6143,15745.0
2021-07-07 10:00:00,312.0,312.0,310.72,311.91,7653.0,298.6143,298.6143,297.3892,298.5281,7653.0
2021-07-07 10:10:00,311.5,311.64,311.0,311.31,5190.0,298.1357,298.2697,297.6572,297.9539,5190.0
2021-07-07 10:20:00,311.03,311.18,309.47,309.53,6026.0,297.6859,297.8294,296.1928,296.2502,6026.0
2021-07-07 10:30:00,309.17,309.27,308.08,308.1,21805.0,295.9057,296.0014,294.8624,294.8816,21805.0
2021-07-07 10:40:00,308.15,308.35,306.59,307.64,12174.0,294.9294,295.1209,293.4364,294.4413,12174.0
2021-07-07 10:50:00,307.34,308.12,307.12,308.11,7683.0,294.1542,294.9007,293.9436,294.8912,7683.0
2021-07-07 11:00:00,307.92,308.28,307.36,307.61,4770.0,294.7093,295.0539,294.1733,294.4126,4770.0
2021-07-07 11:10:00,307.32,307.86,307.0,307.24,10974.0,294.135,294.6519,293.8288,294.0585,10974.0
2021-07-07 11:20:00,307.0,307.44,306.74,307.06,4431.0,293.8288,294.2499,293.5799,293.8862,4431.0
2021-07-07 11:30:00,307.17,307.5,306.34,306.42,4415.0,293.9915,294.3073,293.1971,293.2737,4415.0
2021-07-07 11:40:00,306.38,307.11,305.88,306.84,8983.0,293.2354,293.9341,292.7568,293.6756,8983.0
2021-07-07 11:50:00,306.84,307.92,306.78,307.59,6093.0,293.6756,294.7093,293.6182,294.3935,6093.0
2021-07-07 12:00:00,307.73,309.34,307.73,308.97,8333.0,294.5275,296.0684,294.5275,295.7143,8333.0
2021-07-07 12:10:00,309.12,309.31,308.8,308.95,6230.0,295.8578,296.0397,295.5515,295.6951,6230.0
2021-07-07 12:20:00,309.05,309.05,308.43,308.76,5766.0,295.7908,295.7908,295.1974,295.5133,5766.0
2021-07-07 12:30:00,308.69,308.98,308.16,308.65,7273.0,295.4463,295.7238,294.939,295.408,7273.0
2021-07-07 12:40:00,308.78,308.78,308.03,308.47,9200.0,295.5324,295.5324,294.8146,295.2357,9200.0
2021-07-07 12:50:00,308.39,309.37,308.39,308.57,6873.0,295.1591,296.0971,295.1591,295.3314,6873.0
2021-07-07 13:00:00,308.51,308.65,308.25,308.48,3300.0,295.274,295.408,295.0251,295.2453,3300.0
2021-07-07 13:10:00,308.57,308.86,308.36,308.7,5966.0,295.3314,295.609,295.1304,295.4558,5966.0
2021-07-07 13:20:00,308.82,309.06,308.6,308.64,3232.0,295.5707,295.8004,295.3601,295.3984,3232.0
2021-07-07 13:30:00,308.78,309.06,308.43,308.77,8087.0,295.5324,295.8004,295.1974,295.5228,8087.0
2021-07-07 13:40:00,308.57,308.71,307.84,307.91,14537.0,295.3314,295.4654,294.6327,294.6997,14537.0
2021-07-07 13:50:00,307.86,308.45,307.68,307.7,8977.0,294.6519,295.2166,294.4796,294.4987,8977.0
2021-07-07 14:00:00,307.79,308.42,307.7,308.16,16621.0,294.5849,295.1879,294.4987,294.939,16621.0
2021-07-07 14:10:00,308.03,308.18,307.4,307.76,7036.0,294.8146,294.9581,294.2116,294.5562,7036.0
2021-07-07 14:20:00,307.67,307.72,307.38,307.51,5863.0,294.47,294.5179,294.1925,294.3169,5863.0
2021-07-07 14:30:00,307.51,307.64,307.02,307.07,8615.0,294.3169,294.4413,293.8479,293.8958,8615.0
2021-07-07 14:40:00,307.07,307.76,307.07,307.75,6466.0,293.8958,294.5562,293.8958,294.5466,6466.0
2021-07-07 14:50:00,307.7,308.17,307.58,308.02,5143.0,294.4987,294.9486,294.3839,294.805,5143.0
2021-07-07 15:00:00,308.06,308.14,307.79,307.96,10126.0,294.8433,294.9199,294.5849,294.7476,10126.0
2021-07-07 15:10:00,308.11,308.27,307.91,307.91,12399.0,294.8912,295.0443,294.6997,294.6997,12399.0
2021-07-07 15:20:00,307.9,308.07,307.55,307.57,10688.0,294.6902,294.8529,294.3552,294.3743,10688.0
2021-07-07 15:30:00,307.5,307.61,307.13,307.16,12257.0,294.3073,294.4126,293.9532,293.9819,12257.0
2021-07-07 15:40:00,307.09,307.44,307.0,307.3,13081.0,293.9149,294.2499,293.8288,294.1159,13081.0
2021-07-07 15:50:00,307.39,307.94,306.55,306.86,92273.0,294.202,294.7284,293.3981,293.6948,92273.0
2021-07-08 09:30:00,300.03,302.21,299.35,300.05,34217.0,287.1578,289.2443,286.507,287.177,34217.0
2021-07-08 09:40:00,300.02,300.92,298.73,299.08,11780.0,287.1482,288.0096,285.9136,286.2486,11780.0
2021-07-08 09:50:00,299.68,301.75,299.05,301.75,33936.0,286.8228,288.804,286.2199,288.804,33936.0
2021-07-08 10:00:00,302.06,302.16,300.36,300.85,40171.0,289.1007,289.1964,287.4737,287.9426,40171.0
2021-07-08 10:10:00,300.72,302.13,300.72,301.33,25781.0,287.8182,289.1677,287.8182,288.402,25781.0
2021-07-08 10:20:00,301.12,302.14,299.87,302.0,23982.0,288.201,289.1773,287.0047,289.0433,23982.0
2021-07-08 10:30:00,302.0,302.86,301.57,302.11,32894.0,289.0433,289.8664,288.6317,289.1486,32894.0
2021-07-08 10:40:00,302.28,303.43,302.06,302.17,21591.0,289.3113,290.4119,289.1007,289.206,21591.0
2021-07-08 10:50:00,302.54,303.5,302.5,302.7,12856.0,289.5601,290.4789,289.5218,289.7133,12856.0
2021-07-08 11:00:00,302.54,304.34,302.54,304.34,4590.0,289.5601,291.2829,289.5601,291.2829,4590.0
2021-07-08 11:10:00,304.39,304.55,303.78,304.24,8539.0,291.3308,291.4839,290.7469,291.1872,8539.0
2021-07-08 11:20:00,304.09,304.31,303.58,304.26,10308.0,291.0436,291.2542,290.5555,291.2063,10308.0
2021-07-08 11:30:00,304.15,304.68,303.58,304.48,4182.0,291.101,291.6083,290.5555,291.4169,4182.0
2021-07-08 11:40:00,304.54,304.79,304.18,304.44,12220.0,291.4743,291.7136,291.1298,291.3786,12220.0
2021-07-08 11:50:00,304.37,304.79,304.27,304.79,9014.0,291.3116,291.7136,291.2159,291.7136,9014.0
2021-07-08 12:00:00,304.79,304.87,304.31,304.87,12696.0,291.7136,291.7902,291.2542,291.7902,12696.0
2021-07-08 12:10:00,304.71,304.71,304.06,304.2,7290.0,291.637,291.637,291.0149,291.1489,7290.0
2021-07-08 12:20:00,304.26,304.94,304.26,304.94,3830.0,291.2063,291.8572,291.2063,291.8572,3830.0
2021-07-08 12:30:00,305.0,305.13,304.57,304.57,7510.0,291.9146,292.039,291.503,291.503,7510.0
2021-07-08 12:40:00,304.66,304.83,304.44,304.44,2900.0,291.5892,291.7519,291.3786,291.3786,2900.0
2021-07-08 12:50:00,304.56,304.9,304.34,304.35,2857.0,291.4935,291.8189,291.2829,291.2925,2857.0
2021-07-08 13:00:00,304.31,304.4,303.9,304.0,6225.0,291.2542,291.3403,290.8618,290.9575,6225.0
2021-07-08 13:10:00,303.97,303.97,303.57,303.75,8737.0,290.9288,290.9288,290.5459,290.7182,8737.0
2021-07-08 13:20:00,303.75,304.3,303.27,304.22,6077.0,290.7182,291.2446,290.2588,291.168,6077.0
2021-07-08 13:30:00,304.34,304.34,303.71,303.85,8076.0,291.2829,291.2829,290.6799,290.8139,8076.0
2021-07-08 13:40:00,303.82,303.88,303.46,303.67,3904.0,290.7852,290.8426,290.4407,290.6416,3904.0
2021-07-08 13:50:00,303.8,303.92,303.14,303.23,4100.0,290.7661,290.8809,290.1344,290.2205,4100.0
2021-07-08 14:00:00,303.3,303.35,302.37,302.51,5665.0,290.2875,290.3354,289.3974,289.5314,5665.0
2021-07-08 14:10:00,302.53,302.85,302.34,302.4,3671.0,289.5506,289.8568,289.3687,289.4261,3671.0
2021-07-08 14:20:00,302.16,302.45,301.55,301.69,7517.0,289.1964,289.474,288.6126,288.7466,7517.0
2021-07-08 14:30:00,301.79,302.25,301.53,301.78,5311.0,288.8423,289.2826,288.5935,288.8327,5311.0
2021-07-08 14:40:00,301.65,302.03,301.45,301.59,6183.0,288.7083,289.072,288.5169,288.6509,6183.0
2021-07-08 14:50:00,301.53,302.1,301.34,302.09,4190.0,288.5935,289.139,288.4116,289.1294,4190.0
2021-07-08 15:00:00,302.07,302.61,302.07,302.5,3530.0,289.1103,289.6271,289.1103,289.5218,3530.0
2021-07-08 15:10:00,302.57,302.57,301.63,301.65,4144.0,289.5888,289.5888,288.6892,288.7083,4144.0
2021-07-08 15:20:00,301.74,302.19,301.64,302.16,3906.0,288.7944,289.2251,288.6987,289.1964,3906.0
2021-07-08 15:30:00,302.19,302.46,302.01,302.46,6417.0,289.2251,289.4836,289.0529,289.4836,6417.0
2021-07-08 15:40:00,302.36,302.36,301.75,301.79,10113.0,289.3878,289.3878,288.804,288.8423,10113.0
2021-07-08 15:50:00,301.64,303.33,301.5,303.33,51363.0,288.6987,290.3162,288.5647,290.3162,51363.0
2021-07-09 09:30:00,304.25,304.95,301.61,301.84,18326.0,291.1968,291.8667,288.67,288.8902,18326.0
2021-07-09 09:40:00,301.6,304.5,301.6,304.5,7132.0,288.6605,291.436,288.6605,291.436,7132.0
2021-07-09 09:50:00,304.1,305.24,303.82,304.75,7242.0,291.0532,292.1443,290.7852,291.6753,7242.0
2021-07-09 10:00:00,304.52,305.5,304.44,305.13,5986.0,291.4552,292.3931,291.3786,292.039,5986.0
2021-07-09 10:10:00,304.66,305.48,304.66,305.48,2974.0,291.5892,292.374,291.5892,292.374,2974.0
2021-07-09 10:20:00,305.36,305.98,305.2,305.6,3538.0,292.2591,292.8525,292.106,292.4888,3538.0
2021-07-09 10:30:00,305.77,306.56,305.58,306.4,2300.0,292.6515,293.4077,292.4697,293.2545,2300.0
2021-07-09 10:40:00,306.19,306.19,305.69,305.92,2248.0,293.0535,293.0535,292.575,292.7951,2248.0
2021-07-09 10:50:00,305.9,306.43,305.8,306.32,4308.0,292.776,293.2832,292.6803,293.1779,4308.0
2021-07-09 11:00:00,306.22,306.91,306.15,306.75,4993.0,293.0822,293.7426,293.0152,293.5895,4993.0
2021-07-09 11:10:00,306.94,307.22,306.74,307.06,3375.0,293.7713,294.0393,293.5799,293.8862,3375.0
2021-07-09 11:20:00,307.08,307.71,306.98,307.27,6750.0,293.9053,294.5083,293.8096,294.0872,6750.0
2021-07-09 11:30:00,307.43,307.67,307.14,307.48,5220.0,294.2403,294.47,293.9628,294.2882,5220.0
2021-07-09 11:40:00,307.42,308.0,307.12,307.32,11842.0,294.2308,294.7859,293.9436,294.135,11842.0
2021-07-09 11:50:00,307.48,307.61,307.19,307.28,2543.0,294.2882,294.4126,294.0106,294.0968,2543.0
2021-07-09 12:00:00,307.4,307.8,307.4,307.75,3564.0,294.2116,294.5945,294.2116,294.5466,3564.0
2021-07-09 12:10:00,307.82,308.05,307.69,307.96,3456.0,294.6136,294.8337,294.4892,294.7476,3456.0
2021-07-09 12:20:00,308.0,308.05,307.69,308.04,4536.0,294.7859,294.8337,294.4892,294.8242,4536.0
2021-07-09 12:30:00,307.85,307.95,307.65,307.92,3710.0,294.6423,294.738,294.4509,294.7093,3710.0
2021-07-09 12:40:00,307.92,308.47,307.92,308.42,2399.0,294.7093,295.2357,294.7093,295.1879,2399.0
2021-07-09 12:50:00,308.4,308.7,308.3,308.54,3588.0,295.1687,295.4558,295.073,295.3027,3588.0
2021-07-09 13:00:00,308.49,308.54,307.84,307.96,6129.0,295.2548,295.3027,294.6327,294.7476,6129.0
2021-07-09 13:10:00,308.1,308.26,307.77,307.93,4156.0,294.8816,295.0347,294.5657,294.7189,4156.0
2021-07-09 13:20:00,308.04,308.13,307.85,308.13,1259.0,294.8242,294.9103,294.6423,294.9103,1259.0
2021-07-09 13:30:00,308.3,308.76,308.24,308.76,2512.0,295.073,295.5133,295.0156,295.5133,2512.0
2021-07-09 13:40:00,308.78,309.09,308.7,309.03,5231.0,295.5324,295.8291,295.4558,295.7717,5231.0
2021-07-09 13:50:00,308.88,308.95,308.46,308.68,4276.0,295.6281,295.6951,295.2261,295.4367,4276.0
2021-07-09 14:00:00,308.67,308.67,308.07,308.1,4633.0,295.4271,295.4271,294.8529,294.8816,4633.0
2021-07-09 14:10:00,308.03,308.6,308.02,308.47,6481.0,294.8146,295.3601,294.805,295.2357,6481.0
2021-07-09 14:20:00,308.47,308.75,308.29,308.68,3641.0,295.2357,295.5037,295.0634,295.4367,3641.0
2021-07-09 14:30:00,308.68,308.96,308.64,308.96,4073.0,295.4367,295.7047,295.3984,295.7047,4073.0
2021-07-09 14:40:00,308.9,309.2,308.74,308.76,3222.0,295.6473,295.9344,295.4941,295.5133,3222.0
2021-07-09 14:50:00,308.77,309.13,308.77,309.07,1900.0,295.5228,295.8674,295.5228,295.81,1900.0
2021-07-09 15:00:00,309.01,309.42,308.97,309.42,4016.0,295.7525,296.1449,295.7143,296.1449,4016.0
2021-07-09 15:10:00,309.37,309.37,308.98,309.01,3426.0,296.0971,296.0971,295.7238,295.7525,3426.0
2021-07-09 15:20:00,309.1,309.15,308.93,308.95,2783.0,295.8387,295.8865,295.676,295.6951,2783.0
2021-07-09 15:30:00,309.04,309.12,308.8,308.81,10439.0,295.7813,295.8578,295.5515,295.5611,10439.0
2021-07-09 15:40:00,308.77,308.83,308.34,308.83,10054.0,295.5228,295.5803,295.1113,295.5803,10054.0
2021-07-09 15:50:00,309.24,309.58,308.49,308.58,45259.0,295.9727,296.2981,295.2548,295.341,45259.0
2021-07-12 09:30:00,310.02,312.0,309.47,311.42,16639.0,296.7192,298.6143,296.1928,298.0591,16639.0
2021-07-12 09:40:00,310.63,311.94,309.69,311.07,7738.0,297.303,298.5568,296.4034,297.7242,7738.0
2021-07-12 09:50:00,310.98,312.29,310.97,311.46,9096.0,297.638,298.8918,297.6284,298.0974,9096.0
2021-07-12 10:00:00,311.01,312.3,310.94,312.05,10200.0,297.6667,298.9014,297.5997,298.6621,10200.0
2021-07-12 10:10:00,311.89,311.89,309.63,309.93,12581.0,298.509,298.509,296.3459,296.6331,12581.0
2021-07-12 10:20:00,309.7,310.23,308.9,309.92,8410.0,296.4129,296.9202,295.6473,296.6235,8410.0
2021-07-12 10:30:00,310.2,310.96,310.04,310.45,6159.0,296.8915,297.6189,296.7383,297.1308,6159.0
2021-07-12 10:40:00,310.87,310.87,310.11,310.27,4261.0,297.5327,297.5327,296.8053,296.9585,4261.0
2021-07-12 10:50:00,310.33,310.49,309.69,309.9,6429.0,297.0159,297.169,296.4034,296.6044,6429.0
2021-07-12 11:00:00,309.74,310.61,309.74,310.61,4581.0,296.4512,297.2839,296.4512,297.2839,4581.0
2021-07-12 11:10:00,310.54,310.63,309.77,310.11,2800.0,297.2169,297.303,296.4799,296.8053,2800.0
2021-07-12 11:20:00,309.88,310.67,309.86,310.53,11328.0,296.5852,297.3413,296.5661,297.2073,11328.0
2021-07-12 11:30:00,310.54,311.06,310.4,310.92,2800.0,297.2169,297.7146,297.0829,297.5806,2800.0
2021-07-12 11:40:00,310.91,312.38,310.87,312.32,6984.0,297.571,298.978,297.5327,298.9205,6984.0
2021-07-12 11:50:00,312.35,312.56,311.9,312.42,5380.0,298.9492,299.1502,298.5185,299.0162,5380.0
2021-07-12 12:00:00,312.1,312.12,311.34,311.34,5270.0,298.71,298.7291,297.9826,297.9826,5270.0
2021-07-12 12:10:00,311.23,311.77,311.22,311.4,4894.0,297.8773,298.3941,297.8677,298.04,4894.0
2021-07-12 12:20:00,311.55,311.87,311.38,311.38,3200.0,298.1836,298.4898,298.0209,298.0209,3200.0
2021-07-12 12:30:00,311.49,311.74,311.49,311.63,1852.0,298.1261,298.3654,298.1261,298.2601,1852.0
2021-07-12 12:40:00,311.42,311.43,310.96,310.96,5062.0,298.0591,298.0687,297.6189,297.6189,5062.0
2021-07-12 12:50:00,310.82,311.29,310.8,310.98,7221.0,297.4849,297.9347,297.4657,297.638,7221.0
2021-07-12 13:00:00,310.89,310.92,310.49,310.72,3872.0,297.5519,297.5806,297.169,297.3892,3872.0
2021-07-12 13:10:00,310.78,311.14,310.56,310.87,8944.0,297.4466,297.7912,297.236,297.5327,8944.0
2021-07-12 13:20:00,310.94,311.21,310.82,311.17,8949.0,297.5997,297.8582,297.4849,297.8199,8949.0
2021-07-12 13:30:00,311.21,311.77,311.19,311.49,8320.0,297.8582,298.3941,297.839,298.1261,8320.0
2021-07-12 13:40:00,311.37,311.55,311.31,311.36,4737.0,298.0113,298.1836,297.9539,298.0017,4737.0
2021-07-12 13:50:00,311.38,311.81,311.38,311.75,5684.0,298.0209,298.4324,298.0209,298.375,5684.0
2021-07-12 14:00:00,311.75,312.29,311.7,312.22,12439.0,298.375,298.8918,298.3271,298.8248,12439.0
2021-07-12 14:10:00,312.23,312.64,312.22,312.5,14971.0,298.8344,299.2268,298.8248,299.0928,14971.0
2021-07-12 14:20:00,312.52,312.59,312.16,312.3,7367.0,299.1119,299.1789,298.7674,298.9014,7367.0
2021-07-12 14:30:00,312.29,312.45,311.79,311.79,5836.0,298.8918,299.045,298.4133,298.4133,5836.0
2021-07-12 14:40:00,311.79,312.49,311.79,312.16,6996.0,298.4133,299.0832,298.4133,298.7674,6996.0
2021-07-12 14:50:00,312.09,312.4,311.88,312.2,6882.0,298.7004,298.9971,298.4994,298.8057,6882.0
2021-07-12 15:00:00,312.28,312.68,312.1,312.56,10115.0,298.8822,299.2651,298.71,299.1502,10115.0
2021-07-12 15:10:00,312.5,312.57,312.28,312.57,5448.0,299.0928,299.1598,298.8822,299.1598,5448.0
2021-07-12 15:20:00,312.5,312.84,312.49,312.7,10132.0,299.0928,299.4182,299.0832,299.2842,10132.0
2021-07-12 15:30:00,312.77,313.08,312.69,312.83,11478.0,299.3512,299.6479,299.2747,299.4086,11478.0
2021-07-12 15:40:00,312.93,313.08,312.59,313.08,18691.0,299.5044,299.6479,299.1789,299.6479,18691.0
2021-07-12 15:50:00,313.08,314.29,312.8,313.98,67108.0,299.6479,300.806,299.3799,300.5093,67108.0
2021-07-13 09:30:00,312.12,312.82,310.18,310.37,12176.0,298.7291,299.3991,296.8723,297.0542,12176.0
2021-07-13 09:40:00,310.0,312.74,310.0,311.46,9029.0,296.7001,299.3225,296.7001,298.0974,9029.0
2021-07-13 09:50:00,310.97,311.58,310.93,310.93,2708.0,297.6284,298.2123,297.5902,297.5902,2708.0
2021-07-13 10:00:00,311.0,312.46,310.99,311.81,4859.0,297.6572,299.0545,297.6476,298.4324,4859.0
2021-07-13 10:10:00,312.09,312.67,311.99,312.06,6855.0,298.7004,299.2555,298.6047,298.6717,6855.0
2021-07-13 10:20:00,312.1,313.04,312.0,312.83,4459.0,298.71,299.6096,298.6143,299.4086,4459.0
2021-07-13 10:30:00,312.84,313.39,312.72,313.0,4551.0,299.4182,299.9446,299.3034,299.5714,4551.0
2021-07-13 10:40:00,313.0,313.34,312.51,313.15,8874.0,299.5714,299.8968,299.1024,299.7149,8874.0
2021-07-13 10:50:00,312.94,313.62,312.91,313.49,4747.0,299.5139,300.1648,299.4852,300.0403,4747.0
2021-07-13 11:00:00,313.34,313.89,313.34,313.67,4200.0,299.8968,300.4232,299.8968,300.2126,4200.0
2021-07-13 11:10:00,313.77,313.96,313.19,313.27,6560.0,300.3083,300.4902,299.7532,299.8298,6560.0
2021-07-13 11:20:00,313.38,314.17,313.35,314.06,3435.0,299.9351,300.6912,299.9063,300.5859,3435.0
2021-07-13 11:30:00,313.91,314.27,313.23,313.76,4593.0,300.4423,300.7869,299.7915,300.2988,4593.0
2021-07-13 11:40:00,313.9,314.63,313.8,314.42,4600.0,300.4327,301.1314,300.337,300.9304,4600.0
2021-07-13 11:50:00,314.49,314.74,314.35,314.54,4226.0,300.9974,301.2367,300.8634,301.0453,4226.0
2021-07-13 12:00:00,314.67,314.69,314.25,314.31,3791.0,301.1697,301.1889,300.7677,300.8252,3791.0
2021-07-13 12:10:00,314.17,314.61,314.15,314.54,5280.0,300.6912,301.1123,300.672,301.0453,5280.0
2021-07-13 12:20:00,314.49,314.93,314.49,314.83,1507.0,300.9974,301.4186,300.9974,301.3228,1507.0
2021-07-13 12:30:00,314.82,315.0,314.42,314.47,5585.0,301.3133,301.4856,300.9304,300.9783,5585.0
2021-07-13 12:40:00,314.34,314.48,314.1,314.12,4773.0,300.8539,300.9879,300.6242,300.6433,4773.0
2021-07-13 12:50:00,314.06,314.09,313.53,313.7,2906.0,300.5859,300.6146,300.0786,300.2413,2906.0
2021-07-13 13:00:00,313.84,314.0,313.03,313.42,3691.0,300.3753,300.5285,299.6001,299.9733,3691.0
2021-07-13 13:10:00,313.37,313.66,312.24,312.24,6533.0,299.9255,300.203,298.844,298.844,6533.0
2021-07-13 13:20:00,312.09,312.26,311.21,311.79,8094.0,298.7004,298.8631,297.8582,298.4133,8094.0
2021-07-13 13:30:00,311.58,311.99,311.12,311.7,8750.0,298.2123,298.6047,297.772,298.3271,8750.0
2021-07-13 13:40:00,312.14,312.43,311.5,311.91,4446.0,298.7483,299.0258,298.1357,298.5281,4446.0
2021-07-13 13:50:00,311.83,312.24,311.77,311.96,3943.0,298.4516,298.844,298.3941,298.576,3943.0
2021-07-13 14:00:00,311.76,312.0,311.18,311.95,6945.0,298.3846,298.6143,297.8294,298.5664,6945.0
2021-07-13 14:10:00,311.91,312.7,311.91,312.7,4995.0,298.5281,299.2842,298.5281,299.2842,4995.0
2021-07-13 14:20:00,312.41,313.25,312.32,313.1,5636.0,299.0067,299.8106,298.9205,299.6671,5636.0
2021-07-13 14:30:00,313.0,313.11,312.36,312.57,4699.0,299.5714,299.6766,298.9588,299.1598,4699.0
2021-07-13 14:40:00,312.62,312.63,312.04,312.14,3700.0,299.2077,299.2172,298.6525,298.7483,3700.0
2021-07-13 14:50:00,312.22,312.8,311.83,312.8,4200.0,298.8248,299.3799,298.4516,299.3799,4200.0
2021-07-13 15:00:00,312.66,312.76,312.29,312.34,3000.0,299.2459,299.3417,298.8918,298.9397,3000.0
2021-07-13 15:10:00,312.34,312.55,312.06,312.43,6251.0,298.9397,299.1407,298.6717,299.0258,6251.0
2021-07-13 15:20:00,312.44,312.46,312.02,312.08,6823.0,299.0354,299.0545,298.6334,298.6908,6823.0
2021-07-13 15:30:00,312.06,312.66,311.68,312.61,3851.0,298.6717,299.2459,298.308,299.1981,3851.0
2021-07-13 15:40:00,312.57,312.67,312.28,312.37,10672.0,299.1598,299.2555,298.8822,298.9684,10672.0
2021-07-13 15:50:00,312.39,312.52,311.21,311.6,40620.0,298.9875,299.1119,297.8582,298.2314,40620.0
2021-07-14 09:30:00,313.75,318.3,313.44,318.26,23075.0,300.2892,304.644,299.9925,304.6057,23075.0
2021-07-14 09:40:00,318.1,318.1,315.86,317.6,6700.0,304.4526,304.4526,302.3087,303.974,6700.0
2021-07-14 09:50:00,316.88,316.98,315.92,315.92,10752.0,303.2849,303.3806,302.3661,302.3661,10752.0
2021-07-14 10:00:00,316.16,317.14,315.99,317.13,17273.0,302.5958,303.5337,302.4331,303.5242,17273.0
2021-07-14 10:10:00,317.32,317.32,316.09,316.4,47502.0,303.706,303.706,302.5288,302.8255,47502.0
2021-07-14 10:20:00,316.61,316.61,312.29,312.65,12082.0,303.0265,303.0265,298.8918,299.2364,12082.0
2021-07-14 10:30:00,312.57,313.25,312.06,312.93,12129.0,299.1598,299.8106,298.6717,299.5044,12129.0
2021-07-14 10:40:00,312.63,313.5,312.63,313.4,7459.0,299.2172,300.0499,299.2172,299.9542,7459.0
2021-07-14 10:50:00,313.7,314.04,312.95,313.53,10173.0,300.2413,300.5667,299.5235,300.0786,10173.0
2021-07-14 11:00:00,313.96,314.34,313.2,313.2,6945.0,300.4902,300.8539,299.7628,299.7628,6945.0
2021-07-14 11:10:00,313.04,313.84,312.49,313.02,8620.0,299.6096,300.3753,299.0832,299.5905,8620.0
2021-07-14 11:20:00,312.95,313.18,311.42,311.78,4618.0,299.5235,299.7436,298.0591,298.4037,4618.0
2021-07-14 11:30:00,312.16,312.59,311.58,311.63,4600.0,298.7674,299.1789,298.2123,298.2601,4600.0
2021-07-14 11:40:00,311.74,311.77,311.13,311.45,1800.0,298.3654,298.3941,297.7816,298.0879,1800.0
2021-07-14 11:50:00,311.15,311.47,310.16,310.17,3551.0,297.8007,298.107,296.8532,296.8628,3551.0
2021-07-14 12:00:00,310.18,311.92,310.18,311.73,4796.0,296.8723,298.5377,296.8723,298.3558,4796.0
2021-07-14 12:10:00,311.51,312.17,311.46,312.03,2552.0,298.1453,298.777,298.0974,298.643,2552.0
2021-07-14 12:20:00,311.8,312.29,311.8,312.26,1100.0,298.4228,298.8918,298.4228,298.8631,1100.0
2021-07-14 12:30:00,312.29,312.41,311.54,311.8,6569.0,298.8918,299.0067,298.174,298.4228,6569.0
2021-07-14 12:40:00,311.87,311.97,311.68,311.71,2000.0,298.4898,298.5855,298.308,298.3367,2000.0
2021-07-14 12:50:00,311.75,312.21,311.75,311.92,1875.0,298.375,298.8152,298.375,298.5377,1875.0
2021-07-14 13:00:00,311.97,311.98,311.22,311.31,1500.0,298.5855,298.5951,297.8677,297.9539,1500.0
2021-07-14 13:10:00,311.17,311.29,310.59,310.88,3204.0,297.8199,297.9347,297.2648,297.5423,3204.0
2021-07-14 13:20:00,310.81,310.92,310.56,310.64,3300.0,297.4753,297.5806,297.236,297.3126,3300.0
2021-07-14 13:30:00,310.65,311.11,310.6,311.03,5049.0,297.3222,297.7624,297.2743,297.6859,5049.0
2021-07-14 13:40:00,310.87,311.08,310.64,310.64,5324.0,297.5327,297.7337,297.3126,297.3126,5324.0
2021-07-14 13:50:00,310.65,311.06,310.56,310.6,2800.0,297.3222,297.7146,297.236,297.2743,2800.0
2021-07-14 14:00:00,310.72,311.07,310.66,310.83,2942.0,297.3892,297.7242,297.3317,297.4945,2942.0
2021-07-14 14:10:00,310.75,311.18,310.7,311.18,6303.0,297.4179,297.8294,297.37,297.8294,6303.0
2021-07-14 14:20:00,311.12,311.34,311.12,311.18,1468.0,297.772,297.9826,297.772,297.8294,1468.0
2021-07-14 14:30:00,310.92,311.17,310.64,310.83,3558.0,297.5806,297.8199,297.3126,297.4945,3558.0
2021-07-14 14:40:00,310.72,310.77,310.25,310.31,5644.0,297.3892,297.437,296.9393,296.9968,5644.0
2021-07-14 14:50:00,310.45,310.51,310.21,310.45,4812.0,297.1308,297.1882,296.9011,297.1308,4812.0
2021-07-14 15:00:00,310.31,310.77,310.15,310.63,6055.0,296.9968,297.437,296.8436,297.303,6055.0
2021-07-14 15:10:00,310.56,310.83,310.08,310.08,4104.0,297.236,297.4945,296.7766,296.7766,4104.0
2021-07-14 15:20:00,309.98,309.98,309.31,309.79,9377.0,296.6809,296.6809,296.0397,296.4991,9377.0
2021-07-14 15:30:00,309.79,310.07,309.41,310.06,7117.0,296.4991,296.7671,296.1354,296.7575,7117.0
2021-07-14 15:40:00,309.96,310.03,309.49,309.96,13669.0,296.6618,296.7288,296.2119,296.6618,13669.0
2021-07-14 15:50:00,309.96,309.96,308.46,309.28,65748.0,296.6618,296.6618,295.2261,296.011,65748.0
2021-07-15 09:30:00,308.21,308.75,305.35,305.35,23455.0,294.9869,295.5037,292.2496,292.2496,23455.0
2021-07-15 09:40:00,305.4,306.41,304.23,306.31,17280.0,292.2974,293.2641,291.1776,293.1684,17280.0
2021-07-15 09:50:00,306.14,309.18,305.96,309.01,10354.0,293.0057,295.9152,292.8334,295.7525,10354.0
2021-07-15 10:00:00,308.84,310.0,308.26,309.59,11709.0,295.5898,296.7001,295.0347,296.3077,11709.0
2021-07-15 10:10:00,309.85,309.89,307.13,307.13,16399.0,296.5565,296.5948,293.9532,293.9532,16399.0
2021-07-15 10:20:00,307.3,307.93,306.09,306.72,6985.0,294.1159,294.7189,292.9578,293.5608,6985.0
2021-07-15 10:30:00,306.46,307.74,306.36,307.73,12327.0,293.3119,294.537,293.2162,294.5275,12327.0
2021-07-15 10:40:00,308.25,308.39,306.6,306.75,5018.0,295.0251,295.1591,293.4459,293.5895,5018.0
2021-07-15 10:50:00,306.81,308.56,306.44,308.34,4726.0,293.6469,295.3218,293.2928,295.1113,4726.0
2021-07-15 11:00:00,308.12,308.45,307.16,308.06,5787.0,294.9007,295.2166,293.9819,294.8433,5787.0
2021-07-15 11:10:00,308.0,308.31,307.43,307.72,5549.0,294.7859,295.0826,294.2403,294.5179,5549.0
2021-07-15 11:20:00,307.58,308.26,307.41,307.64,3320.0,294.3839,295.0347,294.2212,294.4413,3320.0
2021-07-15 11:30:00,308.02,308.47,307.73,308.47,3099.0,294.805,295.2357,294.5275,295.2357,3099.0
2021-07-15 11:40:00,308.7,308.7,307.66,307.79,1700.0,295.4558,295.4558,294.4605,294.5849,1700.0
2021-07-15 11:50:00,307.61,307.62,306.73,306.73,2392.0,294.4126,294.4222,293.5704,293.5704,2392.0
2021-07-15 12:00:00,306.77,306.97,304.54,304.93,5050.0,293.6086,293.8001,291.4743,291.8476,5050.0
2021-07-15 12:10:00,304.84,305.21,304.4,305.01,7150.0,291.7614,292.1156,291.3403,291.9242,7150.0
2021-07-15 12:20:00,305.06,305.29,304.58,304.88,3620.0,291.972,292.1921,291.5126,291.7997,3620.0
2021-07-15 12:30:00,304.77,305.15,304.1,304.86,3782.0,291.6944,292.0581,291.0532,291.7806,3782.0
2021-07-15 12:40:00,304.78,305.01,304.68,304.87,2585.0,291.704,291.9242,291.6083,291.7902,2585.0
2021-07-15 12:50:00,304.88,305.0,304.46,304.55,2600.0,291.7997,291.9146,291.3977,291.4839,2600.0
2021-07-15 13:00:00,304.67,304.67,303.32,303.64,6520.0,291.5987,291.5987,290.3067,290.6129,6520.0
2021-07-15 13:10:00,303.45,303.85,302.92,303.36,6160.0,290.4311,290.8139,289.9238,290.3449,6160.0
2021-07-15 13:20:00,303.11,303.9,303.11,303.65,8115.0,290.1057,290.8618,290.1057,290.6225,8115.0
2021-07-15 13:30:00,303.38,303.53,302.82,303.02,11634.0,290.3641,290.5076,289.8281,290.0195,11634.0
2021-07-15 13:40:00,303.01,303.6,302.88,302.97,7799.0,290.01,290.5746,289.8855,289.9717,7799.0
2021-07-15 13:50:00,302.86,302.99,301.72,301.86,10229.0,289.8664,289.9908,288.7753,288.9093,10229.0
2021-07-15 14:00:00,301.87,302.72,301.86,302.47,9241.0,288.9189,289.7324,288.9093,289.4931,9241.0
2021-07-15 14:10:00,302.39,302.41,301.78,302.06,7601.0,289.4166,289.4357,288.8327,289.1007,7601.0
2021-07-15 14:20:00,302.28,302.36,301.87,302.06,5704.0,289.3113,289.3878,288.9189,289.1007,5704.0
2021-07-15 14:30:00,301.95,302.8,301.95,302.63,8903.0,288.9954,289.809,288.9954,289.6463,8903.0
2021-07-15 14:40:00,302.82,302.93,302.22,302.71,7992.0,289.8281,289.9334,289.2539,289.7228,7992.0
2021-07-15 14:50:00,303.01,303.2,302.77,303.13,13590.0,290.01,290.1918,289.7803,290.1248,13590.0
2021-07-15 15:00:00,303.2,303.39,302.79,303.15,9067.0,290.1918,290.3737,289.7994,290.144,9067.0
2021-07-15 15:10:00,303.16,303.21,302.46,302.71,13557.0,290.1535,290.2014,289.4836,289.7228,13557.0
2021-07-15 15:20:00,302.78,303.69,302.75,303.69,8026.0,289.7898,290.6608,289.7611,290.6608,8026.0
2021-07-15 15:30:00,303.76,305.07,303.76,304.35,12849.0,290.7278,291.9816,290.7278,291.2925,12849.0
2021-07-15 15:40:00,304.23,304.57,304.09,304.38,12149.0,291.1776,291.503,291.0436,291.3212,12149.0
2021-07-15 15:50:00,304.5,304.5,303.56,303.75,79884.0,291.436,291.436,290.5364,290.7182,79884.0
2021-07-16 09:30:00,304.53,307.37,304.53,307.12,31465.0,291.4647,294.1829,291.4647,293.9436,31465.0
2021-07-16 09:40:00,307.18,307.89,304.33,304.62,13237.0,294.0011,294.6806,291.2733,291.5509,13237.0
2021-07-16 09:50:00,304.4,305.08,304.16,304.53,7388.0,291.3403,291.9911,291.1106,291.4647,7388.0
2021-07-16 10:00:00,304.12,304.12,302.31,302.62,9812.0,291.0723,291.0723,289.34,289.6367,9812.0
2021-07-16 10:10:00,302.45,303.13,301.86,302.38,4944.0,289.474,290.1248,288.9093,289.407,4944.0
2021-07-16 10:20:00,302.45,302.48,300.92,301.06,6768.0,289.474,289.5027,288.0096,288.1436,6768.0
2021-07-16 10:30:00,301.11,302.18,300.64,301.66,22309.0,288.1915,289.2156,287.7416,288.7179,22309.0
2021-07-16 10:40:00,301.81,301.96,300.59,300.6,14207.0,288.8614,289.005,287.6938,287.7034,14207.0
2021-07-16 10:50:00,300.74,301.74,300.74,301.23,15359.0,287.8373,288.7944,287.8373,288.3063,15359.0
2021-07-16 11:00:00,301.24,301.37,300.17,300.8,13907.0,288.3159,288.4403,287.2918,287.8948,13907.0
2021-07-16 11:10:00,300.51,301.41,300.38,301.24,13122.0,287.6172,288.4786,287.4928,288.3159,13122.0
2021-07-16 11:20:00,301.36,301.61,301.06,301.09,20249.0,288.4307,288.67,288.1436,288.1723,20249.0
2021-07-16 11:30:00,301.37,302.0,301.31,301.96,13485.0,288.4403,289.0433,288.3829,289.005,13485.0
2021-07-16 11:40:00,301.9,302.27,301.43,301.59,13491.0,288.9476,289.3017,288.4977,288.6509,13491.0
2021-07-16 11:50:00,301.89,303.04,301.78,302.72,10876.0,288.938,290.0387,288.8327,289.7324,10876.0
2021-07-16 12:00:00,302.62,302.81,302.25,302.81,16009.0,289.6367,289.8185,289.2826,289.8185,16009.0
2021-07-16 12:10:00,302.74,303.04,302.62,302.79,16664.0,289.7515,290.0387,289.6367,289.7994,16664.0
2021-07-16 12:20:00,302.77,302.78,302.09,302.1,15018.0,289.7803,289.7898,289.1294,289.139,15018.0
2021-07-16 12:30:00,301.91,302.06,301.32,301.45,12467.0,288.9572,289.1007,288.3925,288.5169,12467.0
2021-07-16 12:40:00,301.51,301.52,300.88,300.88,5961.0,288.5743,288.5839,287.9713,287.9713,5961.0
2021-07-16 12:50:00,300.81,301.03,300.66,300.7,4568.0,287.9043,288.1149,287.7608,287.7991,4568.0
2021-07-16 13:00:00,300.84,300.91,300.65,300.72,5558.0,287.9331,288.0001,287.7512,287.8182,5558.0
2021-07-16 13:10:00,300.57,300.65,300.25,300.35,11844.0,287.6746,287.7512,287.3684,287.4641,11844.0
2021-07-16 13:20:00,300.24,300.24,299.57,299.57,14058.0,287.3588,287.3588,286.7175,286.7175,14058.0
2021-07-16 13:30:00,299.55,299.78,299.05,299.24,7060.0,286.6984,286.9185,286.2199,286.4017,7060.0
2021-07-16 13:40:00,299.1,299.48,298.89,298.89,14653.0,286.2677,286.6314,286.0667,286.0667,14653.0
2021-07-16 13:50:00,298.89,298.89,298.45,298.47,10348.0,286.0667,286.0667,285.6456,285.6647,10348.0
2021-07-16 14:00:00,298.56,298.63,297.89,298.0,23289.0,285.7509,285.8179,285.1096,285.2149,23289.0
2021-07-16 14:10:00,298.0,298.16,297.1,297.18,16292.0,285.2149,285.368,284.3535,284.4301,16292.0
2021-07-16 14:20:00,297.32,297.55,297.01,297.01,13744.0,284.5641,284.7842,284.2674,284.2674,13744.0
2021-07-16 14:30:00,296.97,297.24,296.42,296.51,12236.0,284.2291,284.4875,283.7027,283.7888,12236.0
2021-07-16 14:40:00,296.53,296.84,295.91,295.96,28722.0,283.808,284.1047,283.2146,283.2624,28722.0
2021-07-16 14:50:00,295.93,295.99,295.07,295.13,19052.0,283.2337,283.2911,282.4106,282.468,19052.0
2021-07-16 15:00:00,295.22,295.31,294.44,294.9,22446.0,282.5542,282.6403,281.8076,282.2479,22446.0
2021-07-16 15:10:00,294.91,295.32,294.47,295.13,18255.0,282.2575,282.6499,281.8363,282.468,18255.0
2021-07-16 15:20:00,295.02,295.02,294.09,294.25,17477.0,282.3628,282.3628,281.4727,281.6258,17477.0
2021-07-16 15:30:00,294.25,294.43,293.28,293.31,27160.0,281.6258,281.7981,280.6974,280.7261,27160.0
2021-07-16 15:40:00,293.35,293.91,292.79,293.21,43145.0,280.7644,281.3004,280.2284,280.6304,43145.0
2021-07-16 15:50:00,293.15,293.38,292.3,293.37,187467.0,280.573,280.7931,279.7594,280.7835,187467.0
2021-07-19 09:30:00,290.07,290.92,288.0,289.41,42117.0,277.6251,278.4387,275.6439,276.9934,42117.0
2021-07-19 09:40:00,289.14,290.73,288.73,289.72,20966.0,276.735,278.2568,276.3426,277.2901,20966.0
2021-07-19 09:50:00,289.2,289.42,287.44,288.7,14627.0,276.7924,277.003,275.108,276.3139,14627.0
2021-07-19 10:00:00,288.44,289.41,287.53,288.94,13575.0,276.0651,276.9934,275.1941,276.5436,13575.0
2021-07-19 10:10:00,288.75,290.07,288.62,289.64,13804.0,276.3618,277.6251,276.2373,277.2136,13804.0
2021-07-19 10:20:00,289.47,290.98,289.47,290.76,17112.0,277.0509,278.4961,277.0509,278.2855,17112.0
2021-07-19 10:30:00,290.89,291.11,289.67,290.73,15480.0,278.4099,278.6205,277.2423,278.2568,15480.0
2021-07-19 10:40:00,290.63,292.42,290.42,292.02,10413.0,278.1611,279.8743,277.9601,279.4915,10413.0
2021-07-19 10:50:00,292.06,292.38,291.05,292.17,25942.0,279.5297,279.836,278.5631,279.635,25942.0
2021-07-19 11:00:00,292.24,292.77,291.56,292.44,8069.0,279.702,280.2093,279.0512,279.8934,8069.0
2021-07-19 11:10:00,292.69,293.56,292.63,293.37,6312.0,280.1327,280.9654,280.0753,280.7835,6312.0
2021-07-19 11:20:00,293.15,293.15,291.77,292.22,26274.0,280.573,280.573,279.2522,279.6829,26274.0
2021-07-19 11:30:00,292.35,293.6,292.22,292.56,7721.0,279.8073,281.0037,279.6829,280.0083,7721.0
2021-07-19 11:40:00,292.57,293.41,292.5,292.69,4935.0,280.0179,280.8218,279.9509,280.1327,4935.0
2021-07-19 11:50:00,292.81,293.11,291.86,292.17,25815.0,280.2476,280.5347,279.3383,279.635,25815.0
2021-07-19 12:00:00,292.12,292.2,291.72,291.73,18922.0,279.5872,279.6637,279.2043,279.2139,18922.0
2021-07-19 12:10:00,291.65,292.4,291.65,291.99,11233.0,279.1373,279.8552,279.1373,279.4627,11233.0
2021-07-19 12:20:00,291.77,291.98,291.31,291.36,2922.0,279.2522,279.4532,278.8119,278.8598,2922.0
2021-07-19 12:30:00,291.34,291.6,290.58,290.68,5466.0,278.8406,279.0895,278.1132,278.209,5466.0
2021-07-19 12:40:00,290.7,290.84,290.19,290.77,2336.0,278.2281,278.3621,277.74,278.2951,2336.0
2021-07-19 12:50:00,290.66,291.28,290.5,291.01,8689.0,278.1898,278.7832,278.0367,278.5248,8689.0
2021-07-19 13:00:00,290.76,291.73,290.74,291.73,2717.0,278.2855,279.2139,278.2664,279.2139,2717.0
2021-07-19 13:10:00,291.7,291.72,290.72,290.72,10142.0,279.1852,279.2043,278.2472,278.2472,10142.0
2021-07-19 13:20:00,290.72,291.21,290.54,290.93,7076.0,278.2472,278.7162,278.075,278.4482,7076.0
2021-07-19 13:30:00,290.96,292.13,290.69,291.9,7136.0,278.4769,279.5967,278.2185,279.3766,7136.0
2021-07-19 13:40:00,292.11,292.42,291.79,291.82,7308.0,279.5776,279.8743,279.2713,279.3,7308.0
2021-07-19 13:50:00,291.9,292.52,291.43,291.43,8578.0,279.3766,279.97,278.9268,278.9268,8578.0
2021-07-19 14:00:00,291.58,292.59,291.46,291.46,11793.0,279.0703,280.037,278.9555,278.9555,11793.0
2021-07-19 14:10:00,291.83,292.75,291.77,292.69,7427.0,279.3096,280.1901,279.2522,280.1327,7427.0
2021-07-19 14:20:00,292.63,293.24,292.49,293.24,5923.0,280.0753,280.6591,279.9413,280.6591,5923.0
2021-07-19 14:30:00,293.06,293.14,291.72,292.01,6877.0,280.4868,280.5634,279.2043,279.4819,6877.0
2021-07-19 14:40:00,291.78,292.64,291.77,292.34,6316.0,279.2618,280.0849,279.2522,279.7977,6316.0
2021-07-19 14:50:00,292.37,293.17,291.92,292.65,7956.0,279.8264,280.5921,279.3958,280.0944,7956.0
2021-07-19 15:00:00,292.55,293.27,292.55,293.0,5632.0,279.9987,280.6878,279.9987,280.4294,5632.0
2021-07-19 15:10:00,292.58,293.3,292.45,292.47,4200.0,280.0274,280.7165,279.903,279.9222,4200.0
2021-07-19 15:20:00,292.48,293.07,292.11,292.73,7757.0,279.9317,280.4964,279.5776,280.171,7757.0
2021-07-19 15:30:00,292.6,293.0,292.36,292.8,8658.0,280.0466,280.4294,279.8169,280.238,8658.0
2021-07-19 15:40:00,292.65,293.04,292.16,292.9,12855.0,280.0944,280.4677,279.6255,280.3337,12855.0
2021-07-19 15:50:00,292.76,294.36,292.5,294.33,67480.0,280.1997,281.7311,279.9509,281.7024,67480.0
2021-07-20 09:30:00,295.3,296.62,292.68,294.22,33000.0,282.6307,283.8941,280.1231,281.5971,33000.0
2021-07-20 09:40:00,294.03,295.6,293.68,295.0,11793.0,281.4152,282.9179,281.0802,282.3436,11793.0
2021-07-20 09:50:00,295.21,295.44,293.94,294.29,10965.0,282.5446,282.7647,281.3291,281.6641,10965.0
2021-07-20 10:00:00,294.29,294.88,293.65,294.62,15624.0,281.6641,282.2288,281.0515,281.9799,15624.0
2021-07-20 10:10:00,294.87,296.55,294.61,296.18,10447.0,282.2192,283.8271,281.9703,283.473,10447.0
2021-07-20 10:20:00,296.48,297.1,296.08,296.08,9109.0,283.7601,284.3535,283.3773,283.3773,9109.0
2021-07-20 10:30:00,296.11,296.57,295.37,296.01,9689.0,283.406,283.8463,282.6977,283.3103,9689.0
2021-07-20 10:40:00,296.1,297.17,296.1,297.17,9736.0,283.3964,284.4205,283.3964,284.4205,9736.0
2021-07-20 10:50:00,297.17,298.46,297.17,298.0,10213.0,284.4205,285.6552,284.4205,285.2149,10213.0
2021-07-20 11:00:00,298.16,298.6,297.25,298.43,8677.0,285.368,285.7892,284.4971,285.6265,8677.0
2021-07-20 11:10:00,298.23,299.48,298.11,299.34,12586.0,285.435,286.6314,285.3202,286.4974,12586.0
2021-07-20 11:20:00,299.34,300.23,299.21,299.21,6878.0,286.4974,287.3492,286.373,286.373,6878.0
2021-07-20 11:30:00,299.44,299.75,299.21,299.75,19002.0,286.5931,286.8898,286.373,286.8898,19002.0
2021-07-20 11:40:00,299.86,300.75,299.71,300.67,10019.0,286.9951,287.8469,286.8515,287.7704,10019.0
2021-07-20 11:50:00,300.72,301.34,299.93,301.34,39119.0,287.8182,288.4116,287.0621,288.4116,39119.0
2021-07-20 12:00:00,301.25,302.1,301.25,301.74,14218.0,288.3255,289.139,288.3255,288.7944,14218.0
2021-07-20 12:10:00,301.79,302.1,301.49,302.05,8290.0,288.8423,289.139,288.5552,289.0911,8290.0
2021-07-20 12:20:00,302.06,302.38,301.9,302.29,6955.0,289.1007,289.407,288.9476,289.3208,6955.0
2021-07-20 12:30:00,302.34,302.43,301.84,301.84,8128.0,289.3687,289.4548,288.8902,288.8902,8128.0
2021-07-20 12:40:00,301.98,302.58,301.86,302.56,8025.0,289.0241,289.5984,288.9093,289.5793,8025.0
2021-07-20 12:50:00,302.99,303.16,302.55,302.78,5500.0,289.9908,290.1535,289.5697,289.7898,5500.0
2021-07-20 13:00:00,302.68,302.96,302.14,302.14,5400.0,289.6941,289.9621,289.1773,289.1773,5400.0
2021-07-20 13:10:00,302.12,302.93,302.12,302.93,4289.0,289.1581,289.9334,289.1581,289.9334,4289.0
2021-07-20 13:20:00,302.96,302.96,301.79,301.88,4030.0,289.9621,289.9621,288.8423,288.9284,4030.0
2021-07-20 13:30:00,302.07,302.8,301.98,302.8,4678.0,289.1103,289.809,289.0241,289.809,4678.0
2021-07-20 13:40:00,302.7,303.31,301.89,302.39,4400.0,289.7133,290.2971,288.938,289.4166,4400.0
2021-07-20 13:50:00,302.36,302.54,302.05,302.19,9603.0,289.3878,289.5601,289.0911,289.2251,9603.0
2021-07-20 14:00:00,302.14,302.35,301.98,302.26,10158.0,289.1773,289.3783,289.0241,289.2921,10158.0
2021-07-20 14:10:00,302.3,302.51,301.92,302.44,10168.0,289.3304,289.5314,288.9667,289.4644,10168.0
2021-07-20 14:20:00,302.43,303.5,302.37,303.5,10503.0,289.4548,290.4789,289.3974,290.4789,10503.0
2021-07-20 14:30:00,303.41,303.94,303.36,303.71,9618.0,290.3928,290.9001,290.3449,290.6799,9618.0
2021-07-20 14:40:00,303.74,303.8,303.36,303.67,8110.0,290.7086,290.7661,290.3449,290.6416,8110.0
2021-07-20 14:50:00,303.74,304.56,303.7,303.99,7048.0,290.7086,291.4935,290.6704,290.9479,7048.0
2021-07-20 15:00:00,303.85,304.43,303.82,304.36,7843.0,290.8139,291.369,290.7852,291.302,7843.0
2021-07-20 15:10:00,304.45,304.83,304.38,304.38,8453.0,291.3882,291.7519,291.3212,291.3212,8453.0
2021-07-20 15:20:00,304.45,304.45,303.78,303.97,10446.0,291.3882,291.3882,290.7469,290.9288,10446.0
2021-07-20 15:30:00,304.08,304.39,303.86,304.35,15119.0,291.0341,291.3308,290.8235,291.2925,15119.0
2021-07-20 15:40:00,304.21,304.72,304.05,304.38,27270.0,291.1585,291.6466,291.0053,291.3212,27270.0
2021-07-20 15:50:00,304.52,304.81,302.45,302.64,116247.0,291.4552,291.7327,289.474,289.6558,116247.0
2021-07-21 09:30:00,304.34,307.46,303.86,307.2,27891.0,291.2829,294.269,290.8235,294.0202,27891.0
2021-07-21 09:40:00,307.2,310.44,307.07,310.0,14928.0,294.0202,297.1212,293.8958,296.7001,14928.0
2021-07-21 09:50:00,310.22,312.36,310.22,311.75,23568.0,296.9106,298.9588,296.9106,298.375,23568.0
2021-07-21 10:00:00,311.74,312.5,310.49,310.8,25364.0,298.3654,299.0928,297.169,297.4657,25364.0
2021-07-21 10:10:00,310.81,311.1,309.99,310.88,14259.0,297.4753,297.7529,296.6905,297.5423,14259.0
2021-07-21 10:20:00,311.11,311.65,310.96,310.96,6600.0,297.7624,298.2793,297.6189,297.6189,6600.0
2021-07-21 10:30:00,310.99,311.12,309.96,309.96,10075.0,297.6476,297.772,296.6618,296.6618,10075.0
2021-07-21 10:40:00,310.16,310.16,308.61,308.61,4518.0,296.8532,296.8532,295.3697,295.3697,4518.0
2021-07-21 10:50:00,308.91,309.77,308.12,309.45,10389.0,295.6568,296.4799,294.9007,296.1737,10389.0
2021-07-21 11:00:00,309.64,310.79,309.64,310.79,6157.0,296.3555,297.4562,296.3555,297.4562,6157.0
2021-07-21 11:10:00,310.83,310.83,310.17,310.68,7519.0,297.4945,297.4945,296.8628,297.3509,7519.0
2021-07-21 11:20:00,310.56,311.11,310.4,310.4,8598.0,297.236,297.7624,297.0829,297.0829,8598.0
2021-07-21 11:30:00,310.36,310.86,310.35,310.74,5216.0,297.0446,297.5232,297.035,297.4083,5216.0
2021-07-21 11:40:00,310.71,311.93,310.67,311.63,15505.0,297.3796,298.5473,297.3413,298.2601,15505.0
2021-07-21 11:50:00,311.79,312.45,311.26,312.35,10747.0,298.4133,299.045,297.906,298.9492,10747.0
2021-07-21 12:00:00,312.28,312.48,311.7,312.13,9287.0,298.8822,299.0737,298.3271,298.7387,9287.0
2021-07-21 12:10:00,312.13,312.84,312.0,312.44,13028.0,298.7387,299.4182,298.6143,299.0354,13028.0
2021-07-21 12:20:00,312.38,313.63,312.38,313.51,9969.0,298.978,300.1743,298.978,300.0595,9969.0
2021-07-21 12:30:00,313.6,313.78,313.13,313.13,7156.0,300.1456,300.3179,299.6958,299.6958,7156.0
2021-07-21 12:40:00,313.22,313.38,313.0,313.08,6725.0,299.7819,299.9351,299.5714,299.6479,6725.0
2021-07-21 12:50:00,312.84,313.12,312.29,312.59,6600.0,299.4182,299.6862,298.8918,299.1789,6600.0
2021-07-21 13:00:00,312.58,312.89,312.4,312.71,4565.0,299.1694,299.4661,298.9971,299.2938,4565.0
2021-07-21 13:10:00,312.75,313.14,312.63,313.07,7184.0,299.3321,299.7054,299.2172,299.6384,7184.0
2021-07-21 13:20:00,313.19,313.84,313.12,313.79,8617.0,299.7532,300.3753,299.6862,300.3275,8617.0
2021-07-21 13:30:00,313.78,313.96,313.64,313.84,8573.0,300.3179,300.4902,300.1839,300.3753,8573.0
2021-07-21 13:40:00,313.76,314.03,313.54,313.96,6474.0,300.2988,300.5572,300.0882,300.4902,6474.0
2021-07-21 13:50:00,314.03,314.19,313.83,314.1,5145.0,300.5572,300.7103,300.3657,300.6242,5145.0
2021-07-21 14:00:00,314.1,314.1,313.65,313.65,5030.0,300.6242,300.6242,300.1935,300.1935,5030.0
2021-07-21 14:10:00,313.64,313.91,313.35,313.59,6764.0,300.1839,300.4423,299.9063,300.136,6764.0
2021-07-21 14:20:00,313.67,314.31,313.67,314.31,7134.0,300.2126,300.8252,300.2126,300.8252,7134.0
2021-07-21 14:30:00,314.35,314.49,314.18,314.31,7091.0,300.8634,300.9974,300.7007,300.8252,7091.0
2021-07-21 14:40:00,314.26,314.43,314.12,314.26,6497.0,300.7773,300.94,300.6433,300.7773,6497.0
2021-07-21 14:50:00,314.39,314.87,314.37,314.66,10214.0,300.9017,301.3611,300.8826,301.1601,10214.0
2021-07-21 15:00:00,314.6,314.86,314.6,314.83,4100.0,301.1027,301.3516,301.1027,301.3228,4100.0
2021-07-21 15:10:00,314.92,315.4,314.82,315.13,9784.0,301.409,301.8684,301.3133,301.61,9784.0
2021-07-21 15:20:00,315.28,315.47,314.71,315.47,8881.0,301.7535,301.9354,301.208,301.9354,8881.0
2021-07-21 15:30:00,315.47,316.16,315.41,315.89,28252.0,301.9354,302.5958,301.878,302.3374,28252.0
2021-07-21 15:40:00,315.89,316.16,315.61,315.9,30190.0,302.3374,302.5958,302.0694,302.3469,30190.0
2021-07-21 15:50:00,315.67,318.3,315.48,317.01,170252.0,302.1268,304.644,301.945,303.4093,170252.0
2021-07-22 09:30:00,315.0,317.44,314.25,317.18,26434.0,301.4856,303.8209,300.7677,303.572,26434.0
2021-07-22 09:40:00,317.26,318.14,316.17,316.6,17833.0,303.6486,304.4908,302.6054,303.0169,17833.0
2021-07-22 09:50:00,316.77,317.59,314.91,315.19,10924.0,303.1796,303.9644,301.3994,301.6674,10924.0
2021-07-22 10:00:00,315.37,316.1,314.33,314.73,7497.0,301.8397,302.5384,300.8443,301.2271,7497.0
2021-07-22 10:10:00,314.85,316.16,314.62,314.86,10433.0,301.342,302.5958,301.1219,301.3516,10433.0
2021-07-22 10:20:00,315.21,315.21,314.12,314.58,11031.0,301.6865,301.6865,300.6433,301.0836,11031.0
2021-07-22 10:30:00,314.29,314.54,314.0,314.21,7738.0,300.806,301.0453,300.5285,300.7294,7738.0
2021-07-22 10:40:00,314.17,314.91,314.11,314.56,7337.0,300.6912,301.3994,300.6337,301.0644,7337.0
2021-07-22 10:50:00,314.37,314.37,313.48,313.48,4665.0,300.8826,300.8826,300.0308,300.0308,4665.0
2021-07-22 11:00:00,313.43,313.87,312.92,313.01,11509.0,299.9829,300.404,299.4948,299.5809,11509.0
2021-07-22 11:10:00,313.07,313.12,311.99,312.38,7497.0,299.6384,299.6862,298.6047,298.978,7497.0
2021-07-22 11:20:00,312.49,313.12,312.14,312.68,5180.0,299.0832,299.6862,298.7483,299.2651,5180.0
2021-07-22 11:30:00,312.85,313.45,312.82,313.45,6491.0,299.4278,300.0021,299.3991,300.0021,6491.0
2021-07-22 11:40:00,313.25,313.87,313.15,313.83,7535.0,299.8106,300.404,299.7149,300.3657,7535.0
2021-07-22 11:50:00,314.07,314.1,313.28,313.66,5500.0,300.5955,300.6242,299.8393,300.203,5500.0
2021-07-22 12:00:00,313.86,313.87,313.02,313.3,11450.0,300.3945,300.404,299.5905,299.8585,11450.0
2021-07-22 12:10:00,313.06,313.36,312.8,313.11,6000.0,299.6288,299.9159,299.3799,299.6766,6000.0
2021-07-22 12:20:00,312.98,313.68,312.9,313.68,3800.0,299.5522,300.2222,299.4756,300.2222,3800.0
2021-07-22 12:30:00,313.76,314.6,313.67,314.6,5771.0,300.2988,301.1027,300.2126,301.1027,5771.0
2021-07-22 12:40:00,314.49,314.75,314.21,314.22,8718.0,300.9974,301.2463,300.7294,300.739,8718.0
2021-07-22 12:50:00,314.03,314.25,313.92,314.25,1920.0,300.5572,300.7677,300.4519,300.7677,1920.0
2021-07-22 13:00:00,314.2,314.68,314.12,314.64,6846.0,300.7199,301.1793,300.6433,301.141,6846.0
2021-07-22 13:10:00,314.68,314.8,314.41,314.41,12931.0,301.1793,301.2941,300.9209,300.9209,12931.0
2021-07-22 13:20:00,314.35,314.35,313.91,314.02,3536.0,300.8634,300.8634,300.4423,300.5476,3536.0
2021-07-22 13:30:00,314.02,314.68,314.01,314.68,4114.0,300.5476,301.1793,300.538,301.1793,4114.0
2021-07-22 13:40:00,314.68,314.68,314.21,314.56,5043.0,301.1793,301.1793,300.7294,301.0644,5043.0
2021-07-22 13:50:00,314.59,314.8,314.52,314.54,6294.0,301.0931,301.2941,301.0261,301.0453,6294.0
2021-07-22 14:00:00,314.63,314.63,313.84,313.93,5487.0,301.1314,301.1314,300.3753,300.4615,5487.0
2021-07-22 14:10:00,313.94,314.54,313.94,314.44,3507.0,300.471,301.0453,300.471,300.9496,3507.0
2021-07-22 14:20:00,314.41,314.66,314.22,314.66,4761.0,300.9209,301.1601,300.739,301.1601,4761.0
2021-07-22 14:30:00,314.8,314.8,313.93,314.15,19298.0,301.2941,301.2941,300.4615,300.672,19298.0
2021-07-22 14:40:00,314.16,314.16,313.53,313.69,10310.0,300.6816,300.6816,300.0786,300.2318,10310.0
2021-07-22 14:50:00,313.81,314.33,313.56,314.33,2241.0,300.3466,300.8443,300.1073,300.8443,2241.0
2021-07-22 15:00:00,314.32,314.47,314.05,314.05,5182.0,300.8347,300.9783,300.5763,300.5763,5182.0
2021-07-22 15:10:00,314.02,314.17,313.85,313.92,6372.0,300.5476,300.6912,300.3849,300.4519,6372.0
2021-07-22 15:20:00,314.09,314.34,313.85,314.02,9561.0,300.6146,300.8539,300.3849,300.5476,9561.0
2021-07-22 15:30:00,314.08,314.34,313.91,314.04,12091.0,300.605,300.8539,300.4423,300.5667,12091.0
2021-07-22 15:40:00,313.97,314.25,313.74,313.8,19184.0,300.4997,300.7677,300.2796,300.337,19184.0
2021-07-22 15:50:00,313.89,314.46,313.6,314.46,63230.0,300.4232,300.9687,300.1456,300.9687,63230.0
2021-07-23 09:30:00,316.93,317.84,315.53,316.25,26503.0,303.3327,304.2037,301.9928,302.6819,26503.0
2021-07-23 09:40:00,316.62,316.83,316.0,316.34,4232.0,303.036,303.237,302.4426,302.7681,4232.0
2021-07-23 09:50:00,316.46,316.65,315.75,316.65,2807.0,302.8829,303.0648,302.2034,303.0648,2807.0
2021-07-23 10:00:00,316.58,316.58,315.67,315.91,7812.0,302.9978,302.9978,302.1268,302.3565,7812.0
2021-07-23 10:10:00,316.02,317.34,315.45,316.95,5928.0,302.4618,303.7252,301.9162,303.3519,5928.0
2021-07-23 10:20:00,317.27,317.86,316.78,317.72,6719.0,303.6582,304.2228,303.1892,304.0889,6719.0
2021-07-23 10:30:00,317.84,318.56,317.84,318.32,10400.0,304.2037,304.8928,304.2037,304.6631,10400.0
2021-07-23 10:40:00,318.49,318.84,318.02,318.03,3972.0,304.8258,305.1608,304.376,304.3856,3972.0
2021-07-23 10:50:00,318.24,318.49,317.97,318.49,5135.0,304.5865,304.8258,304.3281,304.8258,5135.0
2021-07-23 11:00:00,318.59,318.6,317.83,318.18,3629.0,304.9215,304.9311,304.1941,304.5291,3629.0
2021-07-23 11:10:00,318.07,319.15,318.07,319.03,10640.0,304.4238,305.4575,304.4238,305.3427,10640.0
2021-07-23 11:20:00,318.95,320.63,318.95,320.27,13577.0,305.2661,306.874,305.2661,306.5295,13577.0
2021-07-23 11:30:00,320.57,321.68,320.57,321.1,18768.0,306.8166,307.879,306.8166,307.3238,18768.0
2021-07-23 11:40:00,321.05,321.54,320.6,321.54,5909.0,307.276,307.745,306.8453,307.745,5909.0
2021-07-23 11:50:00,321.37,321.82,321.34,321.6,8815.0,307.5823,308.013,307.5535,307.8024,8815.0
2021-07-23 12:00:00,321.29,321.32,320.78,321.06,9213.0,307.5057,307.5344,307.0176,307.2856,9213.0
2021-07-23 12:10:00,321.11,321.81,321.03,321.62,11004.0,307.3334,308.0034,307.2568,307.8215,11004.0
2021-07-23 12:20:00,321.63,321.95,321.04,321.09,6868.0,307.8311,308.1374,307.2664,307.3143,6868.0
2021-07-23 12:30:00,321.26,321.27,320.75,321.24,5138.0,307.477,307.4865,306.9889,307.4578,5138.0
2021-07-23 12:40:00,321.35,321.46,320.85,321.14,3751.0,307.5631,307.6684,307.0846,307.3621,3751.0
2021-07-23 12:50:00,321.14,321.14,320.52,320.75,6387.0,307.3621,307.3621,306.7687,306.9889,6387.0
2021-07-23 13:00:00,320.61,320.89,320.59,320.64,2989.0,306.8549,307.1229,306.8357,306.8836,2989.0
2021-07-23 13:10:00,320.8,321.06,320.68,321.06,4370.0,307.0367,307.2856,306.9219,307.2856,4370.0
2021-07-23 13:20:00,321.03,321.61,321.02,321.58,5281.0,307.2568,307.812,307.2473,307.7832,5281.0
2021-07-23 13:30:00,321.49,322.0,321.42,321.94,12638.0,307.6971,308.1852,307.6301,308.1278,12638.0
2021-07-23 13:40:00,321.9,321.97,321.17,321.53,4804.0,308.0895,308.1565,307.3908,307.7354,4804.0
2021-07-23 13:50:00,321.54,321.61,321.21,321.51,5146.0,307.745,307.812,307.4291,307.7163,5146.0
2021-07-23 14:00:00,321.57,321.58,321.06,321.3,6713.0,307.7737,307.7832,307.2856,307.5153,6713.0
2021-07-23 14:10:00,321.27,321.36,320.77,320.77,4804.0,307.4865,307.5727,307.008,307.008,4804.0
2021-07-23 14:20:00,320.72,320.75,320.15,320.15,6925.0,306.9601,306.9889,306.4146,306.4146,6925.0
2021-07-23 14:30:00,319.94,320.07,319.59,320.05,2912.0,306.2136,306.338,305.8786,306.3189,2912.0
2021-07-23 14:40:00,319.92,320.03,319.69,319.96,9508.0,306.1945,306.2997,305.9743,306.2328,9508.0
2021-07-23 14:50:00,320.04,320.27,319.81,320.27,3800.0,306.3093,306.5295,306.0892,306.5295,3800.0
2021-07-23 15:00:00,320.27,320.29,320.04,320.27,3417.0,306.5295,306.5486,306.3093,306.5295,3417.0
2021-07-23 15:10:00,320.27,320.39,319.99,320.29,6487.0,306.5295,306.6443,306.2615,306.5486,6487.0
2021-07-23 15:20:00,320.37,320.81,320.34,320.81,22540.0,306.6252,307.0463,306.5964,307.0463,22540.0
2021-07-23 15:30:00,321.0,321.07,320.66,320.91,8062.0,307.2281,307.2951,306.9027,307.142,8062.0
2021-07-23 15:40:00,320.78,321.13,320.53,320.62,10291.0,307.0176,307.3526,306.7783,306.8644,10291.0
2021-07-23 15:50:00,320.94,321.09,320.51,320.59,51283.0,307.1707,307.3143,306.7592,306.8357,51283.0
2021-07-26 09:30:00,320.17,321.01,319.41,320.89,12591.0,306.4337,307.2377,305.7063,307.1229,12591.0
2021-07-26 09:40:00,321.07,322.33,321.06,321.39,4713.0,307.2951,308.5011,307.2856,307.6014,4713.0
2021-07-26 09:50:00,321.49,322.17,320.33,320.93,9306.0,307.6971,308.3479,306.5869,307.1611,9306.0
2021-07-26 10:00:00,320.62,321.4,320.23,320.23,8410.0,306.8644,307.611,306.4912,306.4912,8410.0
2021-07-26 10:10:00,320.38,320.38,319.1,319.1,5612.0,306.6347,306.6347,305.4096,305.4096,5612.0
2021-07-26 10:20:00,319.2,319.59,319.01,319.23,4258.0,305.5054,305.8786,305.3235,305.5341,4258.0
2021-07-26 10:30:00,319.43,319.76,318.76,319.28,9859.0,305.7255,306.0413,305.0842,305.5819,9859.0
2021-07-26 10:40:00,319.3,319.4,317.83,318.31,5491.0,305.6011,305.6968,304.1941,304.6535,5491.0
2021-07-26 10:50:00,318.36,319.23,318.35,318.62,5701.0,304.7014,305.5341,304.6918,304.9502,5701.0
2021-07-26 11:00:00,318.65,319.51,318.65,319.27,5328.0,304.979,305.8021,304.979,305.5724,5328.0
2021-07-26 11:10:00,319.08,319.53,318.85,319.32,2494.0,305.3905,305.8212,305.1704,305.6202,2494.0
2021-07-26 11:20:00,319.17,319.17,318.53,319.07,4495.0,305.4766,305.4766,304.8641,305.3809,4495.0
2021-07-26 11:30:00,319.12,319.47,319.1,319.29,4861.0,305.4288,305.7638,305.4096,305.5915,4861.0
2021-07-26 11:40:00,319.27,319.36,318.64,318.7,2980.0,305.5724,305.6585,304.9694,305.0268,2980.0
2021-07-26 11:50:00,318.82,318.98,318.45,318.62,3650.0,305.1417,305.2948,304.7875,304.9502,3650.0
2021-07-26 12:00:00,318.25,318.61,317.96,318.06,3600.0,304.5961,304.9407,304.3186,304.4143,3600.0
2021-07-26 12:10:00,318.16,318.16,317.62,317.95,3600.0,304.51,304.51,303.9931,304.309,3600.0
2021-07-26 12:20:00,317.81,318.35,317.44,317.98,4407.0,304.175,304.6918,303.8209,304.3377,4407.0
2021-07-26 12:30:00,317.88,317.88,316.75,317.04,3896.0,304.242,304.242,303.1605,303.438,3896.0
2021-07-26 12:40:00,316.75,316.75,316.11,316.53,2631.0,303.1605,303.1605,302.5479,302.9499,2631.0
2021-07-26 12:50:00,316.66,316.68,316.19,316.43,3165.0,303.0743,303.0935,302.6245,302.8542,3165.0
2021-07-26 13:00:00,316.41,316.58,316.22,316.52,6398.0,302.8351,302.9978,302.6532,302.9403,6398.0
2021-07-26 13:10:00,316.41,316.41,315.96,316.32,3450.0,302.8351,302.8351,302.4044,302.7489,3450.0
2021-07-26 13:20:00,316.44,316.52,316.06,316.25,3700.0,302.8638,302.9403,302.5001,302.6819,3700.0
2021-07-26 13:30:00,316.36,316.45,315.61,316.08,11141.0,302.7872,302.8733,302.0694,302.5192,11141.0
2021-07-26 13:40:00,315.96,317.26,315.96,317.1,7861.0,302.4044,303.6486,302.4044,303.4955,7861.0
2021-07-26 13:50:00,317.17,317.55,317.17,317.55,3406.0,303.5625,303.9261,303.5625,303.9261,3406.0
2021-07-26 14:00:00,317.4,317.69,317.11,317.66,3882.0,303.7826,304.0601,303.505,304.0314,3882.0
2021-07-26 14:10:00,317.67,317.72,317.25,317.46,3928.0,304.041,304.0889,303.639,303.84,3928.0
2021-07-26 14:20:00,317.33,317.67,317.22,317.58,6731.0,303.7156,304.041,303.6103,303.9549,6731.0
2021-07-26 14:30:00,317.53,317.9,317.53,317.82,5701.0,303.907,304.2611,303.907,304.1846,5701.0
2021-07-26 14:40:00,317.92,318.34,317.72,318.21,19932.0,304.2803,304.6823,304.0889,304.5578,19932.0
2021-07-26 14:50:00,318.22,318.38,318.06,318.19,3011.0,304.5674,304.7205,304.4143,304.5387,3011.0
2021-07-26 15:00:00,318.18,318.64,318.07,318.44,11781.0,304.5291,304.9694,304.4238,304.778,11781.0
2021-07-26 15:10:00,318.55,318.86,318.51,318.67,5031.0,304.8832,305.1799,304.845,304.9981,5031.0
2021-07-26 15:20:00,318.69,319.32,318.68,319.29,14319.0,305.0172,305.6202,305.0077,305.5915,14319.0
2021-07-26 15:30:00,319.29,319.55,318.52,318.69,12708.0,305.5915,305.8403,304.8545,305.0172,12708.0
2021-07-26 15:40:00,318.73,318.9,318.12,318.18,14462.0,305.0555,305.2182,304.4717,304.5291,14462.0
2021-07-26 15:50:00,318.26,318.86,317.72,318.83,71453.0,304.6057,305.1799,304.0889,305.1512,71453.0
2021-07-27 09:30:00,315.3,315.3,313.21,313.44,29045.0,301.7727,301.7727,299.7723,299.9925,29045.0
2021-07-27 09:40:00,313.06,313.39,311.96,312.8,14201.0,299.6288,299.9446,298.576,299.3799,14201.0
2021-07-27 09:50:00,312.86,313.07,310.85,311.46,10808.0,299.4374,299.6384,297.5136,298.0974,10808.0
2021-07-27 10:00:00,311.19,312.0,310.88,311.39,9942.0,297.839,298.6143,297.5423,298.0304,9942.0
2021-07-27 10:10:00,311.21,311.21,309.56,310.44,15220.0,297.8582,297.8582,296.2789,297.1212,15220.0
2021-07-27 10:20:00,310.58,311.69,309.72,311.3,15093.0,297.2552,298.3176,296.4321,297.9443,15093.0
2021-07-27 10:30:00,311.27,311.37,308.47,308.48,11603.0,297.9156,298.0113,295.2357,295.2453,11603.0
2021-07-27 10:40:00,308.59,308.81,307.83,308.74,11900.0,295.3506,295.5611,294.6232,295.4941,11900.0
2021-07-27 10:50:00,308.74,309.37,308.07,308.83,12302.0,295.4941,296.0971,294.8529,295.5803,12302.0
2021-07-27 11:00:00,308.55,309.31,307.82,307.94,19541.0,295.3123,296.0397,294.6136,294.7284,19541.0
2021-07-27 11:10:00,307.75,307.92,305.8,305.85,12316.0,294.5466,294.7093,292.6803,292.7281,12316.0
2021-07-27 11:20:00,306.04,306.04,305.09,305.53,13783.0,292.91,292.91,292.0007,292.4218,13783.0
2021-07-27 11:30:00,305.78,305.78,304.46,305.02,11855.0,292.6611,292.6611,291.3977,291.9337,11855.0
2021-07-27 11:40:00,304.99,306.02,304.71,305.77,7477.0,291.905,292.8908,291.637,292.6515,7477.0
2021-07-27 11:50:00,305.63,306.2,305.5,305.83,7272.0,292.5176,293.0631,292.3931,292.709,7272.0
2021-07-27 12:00:00,305.82,305.82,303.65,304.87,21375.0,292.6994,292.6994,290.6225,291.7902,21375.0
2021-07-27 12:10:00,304.93,305.38,304.8,304.98,4675.0,291.8476,292.2783,291.7232,291.8954,4675.0
2021-07-27 12:20:00,305.08,305.56,305.08,305.46,4516.0,291.9911,292.4506,291.9911,292.3548,4516.0
2021-07-27 12:30:00,305.43,305.54,304.61,304.83,6865.0,292.3261,292.4314,291.5413,291.7519,6865.0
2021-07-27 12:40:00,304.99,305.39,304.75,305.06,6309.0,291.905,292.2878,291.6753,291.972,6309.0
2021-07-27 12:50:00,305.22,305.22,304.33,304.37,3549.0,292.1251,292.1251,291.2733,291.3116,3549.0
2021-07-27 13:00:00,304.41,304.85,304.21,304.46,8605.0,291.3499,291.771,291.1585,291.3977,8605.0
2021-07-27 13:10:00,304.61,304.7,302.65,302.81,9567.0,291.5413,291.6275,289.6654,289.8185,9567.0
2021-07-27 13:20:00,302.81,302.99,302.53,302.98,13517.0,289.8185,289.9908,289.5506,289.9812,13517.0
2021-07-27 13:30:00,302.9,304.16,302.86,304.16,6549.0,289.9047,291.1106,289.8664,291.1106,6549.0
2021-07-27 13:40:00,304.07,305.02,303.75,304.83,7686.0,291.0245,291.9337,290.7182,291.7519,7686.0
2021-07-27 13:50:00,304.85,305.31,304.69,305.09,22748.0,291.771,292.2113,291.6179,292.0007,22748.0
2021-07-27 14:00:00,305.12,305.92,305.11,305.71,5945.0,292.0294,292.7951,292.0199,292.5941,5945.0
2021-07-27 14:10:00,305.75,306.85,305.75,306.76,8059.0,292.6324,293.6852,292.6324,293.5991,8059.0
2021-07-27 14:20:00,306.76,307.34,306.47,306.76,11124.0,293.5991,294.1542,293.3215,293.5991,11124.0
2021-07-27 14:30:00,306.81,307.22,306.68,306.9,6011.0,293.6469,294.0393,293.5225,293.7331,6011.0
2021-07-27 14:40:00,306.99,307.56,306.75,307.43,21268.0,293.8192,294.3647,293.5895,294.2403,21268.0
2021-07-27 14:50:00,307.53,308.26,307.22,308.21,8249.0,294.336,295.0347,294.0393,294.9869,8249.0
2021-07-27 15:00:00,308.27,308.69,308.27,308.59,15212.0,295.0443,295.4463,295.0443,295.3506,15212.0
2021-07-27 15:10:00,308.51,308.52,307.78,307.79,6843.0,295.274,295.2836,294.5753,294.5849,6843.0
2021-07-27 15:20:00,307.76,308.44,307.76,307.96,10603.0,294.5562,295.207,294.5562,294.7476,10603.0
2021-07-27 15:30:00,308.0,308.7,307.4,307.49,13369.0,294.7859,295.4558,294.2116,294.2978,13369.0
2021-07-27 15:40:00,307.41,307.82,306.75,307.56,21882.0,294.2212,294.6136,293.5895,294.3647,21882.0
2021-07-27 15:50:00,307.79,309.61,307.7,309.0,83201.0,294.5849,296.3268,294.4987,295.743,83201.0
2021-07-28 09:30:00,311.0,312.5,310.0,312.33,20768.0,297.6572,299.0928,296.7001,298.9301,20768.0
2021-07-28 09:40:00,311.81,312.0,309.77,311.99,8714.0,298.4324,298.6143,296.4799,298.6047,8714.0
2021-07-28 09:50:00,312.39,312.73,310.91,311.29,3791.0,298.9875,299.3129,297.571,297.9347,3791.0
2021-07-28 10:00:00,311.04,312.49,310.81,312.25,10405.0,297.6954,299.0832,297.4753,298.8535,10405.0
2021-07-28 10:10:00,311.92,311.96,310.56,310.88,4603.0,298.5377,298.576,297.236,297.5423,4603.0
2021-07-28 10:20:00,310.79,310.87,309.78,310.07,4909.0,297.4562,297.5327,296.4895,296.7671,4909.0
2021-07-28 10:30:00,310.08,311.1,309.87,311.0,3192.0,296.7766,297.7529,296.5756,297.6572,3192.0
2021-07-28 10:40:00,310.64,310.86,309.47,310.86,2200.0,297.3126,297.5232,296.1928,297.5232,2200.0
2021-07-28 10:50:00,311.0,311.75,311.0,311.53,2939.0,297.6572,298.375,297.6572,298.1644,2939.0
2021-07-28 11:00:00,311.64,312.59,311.16,312.05,4919.0,298.2697,299.1789,297.8103,298.6621,4919.0
2021-07-28 11:10:00,312.23,314.0,312.04,313.53,5360.0,298.8344,300.5285,298.6525,300.0786,5360.0
2021-07-28 11:20:00,313.43,314.29,313.2,313.48,5821.0,299.9829,300.806,299.7628,300.0308,5821.0
2021-07-28 11:30:00,313.85,314.25,313.25,314.24,8557.0,300.3849,300.7677,299.8106,300.7582,8557.0
2021-07-28 11:40:00,314.1,314.12,313.72,314.06,3800.0,300.6242,300.6433,300.2605,300.5859,3800.0
2021-07-28 11:50:00,314.2,315.35,314.2,315.27,5341.0,300.7199,301.8205,300.7199,301.744,5341.0
2021-07-28 12:00:00,315.24,315.54,315.1,315.3,4455.0,301.7153,302.0024,301.5813,301.7727,4455.0
2021-07-28 12:10:00,315.41,315.88,315.0,315.21,7304.0,301.878,302.3278,301.4856,301.6865,7304.0
2021-07-28 12:20:00,315.32,315.82,315.32,315.5,5553.0,301.7918,302.2704,301.7918,301.9641,5553.0
2021-07-28 12:30:00,315.57,316.12,314.78,314.96,6335.0,302.0311,302.5575,301.275,301.4473,6335.0
2021-07-28 12:40:00,315.0,315.38,315.0,315.28,2520.0,301.4856,301.8492,301.4856,301.7535,2520.0
2021-07-28 12:50:00,315.26,315.26,314.86,315.21,1750.0,301.7344,301.7344,301.3516,301.6865,1750.0
2021-07-28 13:00:00,315.4,315.55,314.67,314.9,3878.0,301.8684,302.012,301.1697,301.3898,3878.0
2021-07-28 13:10:00,314.81,315.09,314.21,314.21,3008.0,301.3037,301.5717,300.7294,300.7294,3008.0
2021-07-28 13:20:00,314.47,314.86,314.46,314.64,2300.0,300.9783,301.3516,300.9687,301.141,2300.0
2021-07-28 13:30:00,314.67,314.79,314.35,314.37,1413.0,301.1697,301.2846,300.8634,300.8826,1413.0
2021-07-28 13:40:00,314.4,314.78,314.3,314.68,2000.0,300.9113,301.275,300.8156,301.1793,2000.0
2021-07-28 13:50:00,314.64,314.7,314.08,314.08,11452.0,301.141,301.1984,300.605,300.605,11452.0
2021-07-28 14:00:00,314.21,315.36,313.0,314.62,7369.0,300.7294,301.8301,299.5714,301.1219,7369.0
2021-07-28 14:10:00,315.04,315.98,315.04,315.81,3800.0,301.5238,302.4235,301.5238,302.2608,3800.0
2021-07-28 14:20:00,315.47,316.02,315.46,315.9,5829.0,301.9354,302.4618,301.9258,302.3469,5829.0
2021-07-28 14:30:00,316.01,316.52,315.15,316.52,4294.0,302.4522,302.9403,301.6291,302.9403,4294.0
2021-07-28 14:40:00,316.59,316.72,316.34,316.52,5292.0,303.0073,303.1318,302.7681,302.9403,5292.0
2021-07-28 14:50:00,316.59,316.76,315.57,315.97,6488.0,303.0073,303.17,302.0311,302.4139,6488.0
2021-07-28 15:00:00,316.16,316.27,315.67,315.9,6709.0,302.5958,302.7011,302.1268,302.3469,6709.0
2021-07-28 15:10:00,315.93,316.55,315.71,316.38,5491.0,302.3757,302.9691,302.1651,302.8063,5491.0
2021-07-28 15:20:00,316.39,316.59,315.68,316.18,12892.0,302.8159,303.0073,302.1364,302.6149,12892.0
2021-07-28 15:30:00,316.35,316.53,316.01,316.29,6810.0,302.7776,302.9499,302.4522,302.7202,6810.0
2021-07-28 15:40:00,316.22,316.91,315.88,316.63,22414.0,302.6532,303.3136,302.3278,303.0456,22414.0
2021-07-28 15:50:00,316.88,316.91,315.41,315.56,43790.0,303.2849,303.3136,301.878,302.0215,43790.0
2021-07-29 09:30:00,313.0,314.86,310.37,313.32,35142.0,299.5714,301.3516,297.0542,299.8776,35142.0
2021-07-29 09:40:00,313.56,314.87,313.56,314.66,18168.0,300.1073,301.3611,300.1073,301.1601,18168.0
2021-07-29 09:50:00,314.66,314.95,312.66,313.43,11874.0,301.1601,301.4377,299.2459,299.9829,11874.0
2021-07-29 10:00:00,313.43,313.66,312.38,312.61,8928.0,299.9829,300.203,298.978,299.1981,8928.0
2021-07-29 10:10:00,312.66,314.41,312.65,314.36,10926.0,299.2459,300.9209,299.2364,300.873,10926.0
2021-07-29 10:20:00,314.36,315.09,314.17,315.09,31260.0,300.873,301.5717,300.6912,301.5717,31260.0
2021-07-29 10:30:00,315.09,316.3,315.08,316.1,27491.0,301.5717,302.7298,301.5621,302.5384,27491.0
2021-07-29 10:40:00,316.34,316.6,315.7,316.39,6860.0,302.7681,303.0169,302.1555,302.8159,6860.0
2021-07-29 10:50:00,316.16,316.72,316.05,316.36,8427.0,302.5958,303.1318,302.4905,302.7872,8427.0
2021-07-29 11:00:00,316.29,316.96,316.08,316.44,5943.0,302.7202,303.3615,302.5192,302.8638,5943.0
2021-07-29 11:10:00,316.55,316.67,314.53,315.16,23326.0,302.9691,303.0839,301.0357,301.6387,23326.0
2021-07-29 11:20:00,315.03,316.38,315.03,316.21,13411.0,301.5143,302.8063,301.5143,302.6436,13411.0
2021-07-29 11:30:00,316.34,316.5,314.94,315.19,10635.0,302.7681,302.9212,301.4281,301.6674,10635.0
2021-07-29 11:40:00,315.21,316.49,315.01,316.37,6190.0,301.6865,302.9116,301.4951,302.7968,6190.0
2021-07-29 11:50:00,316.39,316.64,315.81,316.31,20094.0,302.8159,303.0552,302.2608,302.7393,20094.0
2021-07-29 12:00:00,316.3,317.02,316.16,317.02,6037.0,302.7298,303.4189,302.5958,303.4189,6037.0
2021-07-29 12:10:00,317.0,318.18,316.9,318.15,9815.0,303.3997,304.5291,303.304,304.5004,9815.0
2021-07-29 12:20:00,318.17,318.63,317.85,318.32,14932.0,304.5195,304.9598,304.2133,304.6631,14932.0
2021-07-29 12:30:00,318.42,319.09,318.4,318.98,6630.0,304.7588,305.4001,304.7397,305.2948,6630.0
2021-07-29 12:40:00,318.98,318.98,317.93,318.25,5549.0,305.2948,305.2948,304.2898,304.5961,5549.0
2021-07-29 12:50:00,318.39,318.72,318.25,318.6,7627.0,304.7301,305.046,304.5961,304.9311,7627.0
2021-07-29 13:00:00,318.62,319.08,318.27,318.76,10836.0,304.9502,305.3905,304.6153,305.0842,10836.0
2021-07-29 13:10:00,318.64,318.9,317.92,317.92,7630.0,304.9694,305.2182,304.2803,304.2803,7630.0
2021-07-29 13:20:00,318.04,319.0,317.73,318.88,9704.0,304.3951,305.3139,304.0984,305.1991,9704.0
2021-07-29 13:30:00,318.88,318.99,318.32,318.6,11346.0,305.1991,305.3044,304.6631,304.9311,11346.0
2021-07-29 13:40:00,318.63,319.1,318.36,318.37,6500.0,304.9598,305.4096,304.7014,304.711,6500.0
2021-07-29 13:50:00,318.26,318.39,318.01,318.37,5643.0,304.6057,304.7301,304.3664,304.711,5643.0
2021-07-29 14:00:00,318.38,318.75,318.16,318.32,7841.0,304.7205,305.0747,304.51,304.6631,7841.0
2021-07-29 14:10:00,318.27,318.71,318.26,318.45,11529.0,304.6153,305.0364,304.6057,304.7875,11529.0
2021-07-29 14:20:00,318.45,318.46,317.87,318.02,11240.0,304.7875,304.7971,304.2324,304.376,11240.0
2021-07-29 14:30:00,318.09,318.1,317.43,317.5,12985.0,304.443,304.4526,303.8113,303.8783,12985.0
2021-07-29 14:40:00,317.58,318.19,317.51,318.05,7260.0,303.9549,304.5387,303.8879,304.4047,7260.0
2021-07-29 14:50:00,318.07,318.32,317.7,317.94,3736.0,304.4238,304.6631,304.0697,304.2994,3736.0
2021-07-29 15:00:00,318.03,318.03,317.22,317.68,7938.0,304.3856,304.3856,303.6103,304.0506,7938.0
2021-07-29 15:10:00,317.94,318.24,317.6,318.08,7611.0,304.2994,304.5865,303.974,304.4334,7611.0
2021-07-29 15:20:00,317.96,318.04,317.31,317.82,7554.0,304.3186,304.3951,303.6964,304.1846,7554.0
2021-07-29 15:30:00,317.83,318.82,317.67,318.72,29213.0,304.1941,305.1417,304.041,305.046,29213.0
2021-07-29 15:40:00,318.86,319.98,318.7,319.43,31542.0,305.1799,306.2519,305.0268,305.7255,31542.0
2021-07-29 15:50:00,319.73,320.15,318.58,319.21,111004.0,306.0126,306.4146,304.912,305.5149,111004.0
2021-07-30 09:30:00,339.49,351.23,335.56,349.6,310575.0,324.9249,336.1612,321.1635,334.6011,310575.0
2021-07-30 09:40:00,349.66,356.26,348.61,353.6,149642.0,334.6585,340.9754,333.6536,338.4295,149642.0
2021-07-30 09:50:00,353.6,356.71,350.07,351.4,95958.0,338.4295,341.4061,335.0509,336.3239,95958.0
2021-07-30 10:00:00,351.12,352.77,348.73,349.6,71827.0,336.0559,337.6351,333.7684,334.6011,71827.0
2021-07-30 10:10:00,349.62,352.16,349.23,349.49,38558.0,334.6202,337.0513,334.247,334.4958,38558.0
2021-07-30 10:20:00,349.8,349.8,346.63,348.12,30749.0,334.7925,334.7925,331.7585,333.1846,30749.0
2021-07-30 10:30:00,348.12,349.34,346.11,347.0,44811.0,333.1846,334.3523,331.2608,332.1127,44811.0
2021-07-30 10:40:00,346.63,347.79,345.55,345.55,33156.0,331.7585,332.8688,330.7249,330.7249,33156.0
2021-07-30 10:50:00,345.68,346.95,345.1,345.79,23449.0,330.8493,332.0648,330.2942,330.9546,23449.0
2021-07-30 11:00:00,345.6,345.6,342.97,344.51,35496.0,330.7727,330.7727,328.2556,329.7295,35496.0
2021-07-30 11:10:00,344.63,344.76,342.49,343.35,21321.0,329.8443,329.9688,327.7961,328.6192,21321.0
2021-07-30 11:20:00,343.17,344.92,342.8,343.8,16313.0,328.447,330.1219,328.0928,329.0499,16313.0
2021-07-30 11:30:00,343.64,343.8,341.13,341.88,25916.0,328.8968,329.0499,326.4945,327.2123,25916.0
2021-07-30 11:40:00,341.83,342.59,341.04,341.75,27306.0,327.1645,327.8919,326.4084,327.0879,27306.0
2021-07-30 11:50:00,341.69,343.12,341.58,342.09,16382.0,327.0305,328.3991,326.9252,327.4133,16382.0
2021-07-30 12:00:00,342.05,343.41,342.03,343.14,26096.0,327.375,328.6767,327.3559,328.4183,26096.0
2021-07-30 12:10:00,343.12,345.23,342.87,344.67,20001.0,328.3991,330.4186,328.1598,329.8826,20001.0
2021-07-30 12:20:00,344.61,345.68,344.49,345.02,39662.0,329.8252,330.8493,329.7103,330.2176,39662.0
2021-07-30 12:30:00,345.1,345.83,344.94,345.48,23345.0,330.2942,330.9929,330.141,330.6579,23345.0
2021-07-30 12:40:00,345.65,346.31,345.4,345.73,20820.0,330.8206,331.4523,330.5813,330.8971,20820.0
2021-07-30 12:50:00,345.79,346.63,345.66,346.53,22935.0,330.9546,331.7585,330.8301,331.6628,22935.0
2021-07-30 13:00:00,346.62,347.25,345.96,346.75,16788.0,331.749,332.3519,331.1173,331.8734,16788.0
2021-07-30 13:10:00,346.78,347.3,345.82,345.9,13293.0,331.9021,332.3998,330.9833,331.0598,13293.0
2021-07-30 13:20:00,345.94,346.36,345.64,346.36,30130.0,331.0981,331.5001,330.811,331.5001,30130.0
2021-07-30 13:30:00,346.18,346.68,345.92,346.68,12340.0,331.3278,331.8064,331.079,331.8064,12340.0
2021-07-30 13:40:00,346.63,347.13,346.08,346.79,11185.0,331.7585,332.2371,331.2321,331.9117,11185.0
2021-07-30 13:50:00,346.65,347.05,346.18,346.52,9968.0,331.7777,332.1605,331.3278,331.6532,9968.0
2021-07-30 14:00:00,346.65,347.2,346.34,346.78,15766.0,331.7777,332.3041,331.481,331.9021,15766.0
2021-07-30 14:10:00,346.81,347.89,346.69,347.84,19417.0,331.9308,332.9645,331.816,332.9166,19417.0
2021-07-30 14:20:00,347.96,349.28,347.8,348.79,21761.0,333.0315,334.2948,332.8783,333.8259,21761.0
2021-07-30 14:30:00,348.62,349.28,346.98,346.98,19536.0,333.6632,334.2948,332.0935,332.0935,19536.0
2021-07-30 14:40:00,346.75,348.54,346.3,348.38,15816.0,331.8734,333.5866,331.4427,333.4334,15816.0
2021-07-30 14:50:00,348.31,349.03,348.13,348.3,16764.0,333.3665,334.0556,333.1942,333.3569,16764.0
2021-07-30 15:00:00,348.35,349.11,348.07,349.03,17469.0,333.4047,334.1321,333.1367,334.0556,17469.0
2021-07-30 15:10:00,349.02,350.13,348.93,349.97,30251.0,334.046,335.1084,333.9599,334.9552,30251.0
2021-07-30 15:20:00,349.96,349.96,348.88,349.01,32759.0,334.9457,334.9457,333.912,334.0364,32759.0
2021-07-30 15:30:00,349.09,349.62,348.15,348.44,30247.0,334.113,334.6202,333.2133,333.4909,30247.0
2021-07-30 15:40:00,348.5,349.17,347.86,348.63,40826.0,333.5483,334.1896,332.9358,333.6727,40826.0
2021-07-30 15:50:00,348.52,349.19,347.66,348.15,155343.0,333.5674,334.2087,332.7443,333.2133,155343.0
2021-08-02 09:30:00,348.69,356.7,348.16,354.45,125768.0,333.7301,341.3965,333.2229,339.243,125768.0
2021-08-02 09:40:00,354.73,354.97,351.8,352.66,15491.0,339.511,339.7407,336.7067,337.5298,15491.0
2021-08-02 09:50:00,351.8,351.81,349.58,350.65,14377.0,336.7067,336.7163,334.582,335.6061,14377.0
2021-08-02 10:00:00,350.37,351.77,348.02,348.75,26108.0,335.3381,336.678,333.0889,333.7876,26108.0
2021-08-02 10:10:00,348.63,349.83,347.81,348.95,15830.0,333.6727,334.8212,332.8879,333.979,15830.0
2021-08-02 10:20:00,348.86,350.27,348.51,349.15,20511.0,333.8929,335.2424,333.5579,334.1704,20511.0
2021-08-02 10:30:00,349.27,350.25,347.86,349.98,14472.0,334.2853,335.2232,332.9358,334.9648,14472.0
2021-08-02 10:40:00,349.98,350.27,348.47,350.07,6770.0,334.9648,335.2424,333.5196,335.0509,6770.0
2021-08-02 10:50:00,350.13,351.33,350.08,350.63,9601.0,335.1084,336.2569,335.0605,335.5869,9601.0
2021-08-02 11:00:00,350.49,350.93,349.37,350.67,7269.0,335.4529,335.874,334.381,335.6252,7269.0
2021-08-02 11:10:00,350.42,351.2,350.28,350.53,7879.0,335.3859,336.1325,335.2519,335.4912,7879.0
2021-08-02 11:20:00,350.53,350.66,349.15,349.27,7487.0,335.4912,335.6156,334.1704,334.2853,7487.0
2021-08-02 11:30:00,349.37,349.56,348.72,349.0,3563.0,334.381,334.5628,333.7589,334.0268,3563.0
2021-08-02 11:40:00,348.94,349.27,347.81,348.16,4758.0,333.9694,334.2853,332.8879,333.2229,4758.0
2021-08-02 11:50:00,348.41,348.41,347.47,347.48,4700.0,333.4622,333.4622,332.5625,332.5721,4700.0
2021-08-02 12:00:00,347.0,347.23,346.0,346.0,6150.0,332.1127,332.3328,331.1556,331.1556,6150.0
2021-08-02 12:10:00,346.01,347.61,346.01,347.48,6810.0,331.1651,332.6965,331.1651,332.5721,6810.0
2021-08-02 12:20:00,347.8,347.8,347.12,347.34,3245.0,332.8783,332.8783,332.2275,332.4381,3245.0
2021-08-02 12:30:00,347.18,347.68,347.06,347.35,6000.0,332.2849,332.7635,332.1701,332.4476,6000.0
2021-08-02 12:40:00,347.14,347.48,345.74,346.07,10478.0,332.2466,332.5721,330.9067,331.2226,10478.0
2021-08-02 12:50:00,346.01,346.52,345.55,346.46,7231.0,331.1651,331.6532,330.7249,331.5958,7231.0
2021-08-02 13:00:00,346.46,347.03,346.17,346.9,4539.0,331.5958,332.1414,331.3183,332.0169,4539.0
2021-08-02 13:10:00,346.76,347.54,346.76,347.35,5852.0,331.883,332.6295,331.883,332.4476,5852.0
2021-08-02 13:20:00,347.3,347.58,347.03,347.03,3590.0,332.3998,332.6678,332.1414,332.1414,3590.0
2021-08-02 13:30:00,347.29,347.41,346.2,346.45,6430.0,332.3902,332.5051,331.347,331.5863,6430.0
2021-08-02 13:40:00,346.63,346.72,346.23,346.54,5312.0,331.7585,331.8447,331.3757,331.6724,5312.0
2021-08-02 13:50:00,346.37,346.78,346.3,346.67,4101.0,331.5097,331.9021,331.4427,331.7968,4101.0
2021-08-02 14:00:00,346.61,347.17,346.61,346.96,4333.0,331.7394,332.2754,331.7394,332.0744,4333.0
2021-08-02 14:10:00,346.99,347.57,346.98,347.42,5250.0,332.1031,332.6582,332.0935,332.5146,5250.0
2021-08-02 14:20:00,347.37,347.42,347.05,347.3,3800.0,332.4668,332.5146,332.1605,332.3998,3800.0
2021-08-02 14:30:00,347.2,347.68,347.15,347.55,4160.0,332.3041,332.7635,332.2562,332.6391,4160.0
2021-08-02 14:40:00,347.36,347.78,347.26,347.48,4940.0,332.4572,332.8592,332.3615,332.5721,4940.0
2021-08-02 14:50:00,347.49,348.0,347.38,347.89,5551.0,332.5816,333.0698,332.4764,332.9645,5551.0
2021-08-02 15:00:00,347.86,348.34,347.59,347.6,9805.0,332.9358,333.3952,332.6773,332.6869,9805.0
2021-08-02 15:10:00,347.75,348.07,347.61,347.87,6545.0,332.8305,333.1367,332.6965,332.9453,6545.0
2021-08-02 15:20:00,347.72,347.86,346.49,346.75,11393.0,332.8018,332.9358,331.6245,331.8734,11393.0
2021-08-02 15:30:00,346.72,347.11,346.48,346.7,14101.0,331.8447,332.2179,331.615,331.8255,14101.0
2021-08-02 15:40:00,346.56,347.23,346.01,346.12,16681.0,331.6915,332.3328,331.1651,331.2704,16681.0
2021-08-02 15:50:00,346.23,346.26,344.79,345.91,72632.0,331.3757,331.4044,329.9975,331.0694,72632.0
2021-08-03 09:30:00,347.23,349.52,346.0,346.61,27224.0,332.3328,334.5245,331.1556,331.7394,27224.0
2021-08-03 09:40:00,346.2,348.56,345.61,347.82,11367.0,331.347,333.6057,330.7823,332.8975,11367.0
2021-08-03 09:50:00,347.25,347.78,343.93,345.53,10399.0,332.3519,332.8592,329.1744,330.7057,10399.0
2021-08-03 10:00:00,345.2,347.54,344.89,345.0,22105.0,330.3899,332.6295,330.0932,330.1985,22105.0
2021-08-03 10:10:00,344.5,346.26,344.06,345.95,10325.0,329.7199,331.4044,329.2988,331.1077,10325.0
2021-08-03 10:20:00,346.52,347.79,346.48,347.41,8847.0,331.6532,332.8688,331.615,332.5051,8847.0
2021-08-03 10:30:00,347.51,347.51,344.7,345.27,13827.0,332.6008,332.6008,329.9113,330.4569,13827.0
2021-08-03 10:40:00,345.22,345.5,343.71,345.0,12907.0,330.409,330.677,328.9638,330.1985,12907.0
2021-08-03 10:50:00,345.0,345.32,343.92,344.5,8309.0,330.1985,330.5047,329.1648,329.7199,8309.0
2021-08-03 11:00:00,344.79,344.88,343.57,344.0,8234.0,329.9975,330.0836,328.8298,329.2414,8234.0
2021-08-03 11:10:00,343.97,344.09,343.0,343.65,6823.0,329.2127,329.3275,328.2843,328.9064,6823.0
2021-08-03 11:20:00,343.83,344.77,343.01,344.77,5587.0,329.0787,329.9783,328.2938,329.9783,5587.0
2021-08-03 11:30:00,344.81,345.0,344.52,344.59,15213.0,330.0166,330.1985,329.7391,329.8061,15213.0
2021-08-03 11:40:00,344.57,346.66,344.52,346.65,21202.0,329.7869,331.7872,329.7391,331.7777,21202.0
2021-08-03 11:50:00,346.83,347.76,346.64,347.01,19200.0,331.9499,332.84,331.7681,332.1222,19200.0
2021-08-03 12:00:00,347.04,347.21,346.69,346.84,4106.0,332.1509,332.3136,331.816,331.9595,4106.0
2021-08-03 12:10:00,346.89,347.07,346.1,346.31,6655.0,332.0074,332.1797,331.2513,331.4523,6655.0
2021-08-03 12:20:00,346.09,346.33,346.0,346.2,4286.0,331.2417,331.4714,331.1556,331.347,4286.0
2021-08-03 12:30:00,346.07,346.72,346.01,346.49,4858.0,331.2226,331.8447,331.1651,331.6245,4858.0
2021-08-03 12:40:00,346.53,346.59,346.05,346.51,4100.0,331.6628,331.7202,331.2034,331.6437,4100.0
2021-08-03 12:50:00,346.51,346.67,345.9,346.67,4583.0,331.6437,331.7968,331.0598,331.7968,4583.0
2021-08-03 13:00:00,346.73,347.16,346.46,346.46,10010.0,331.8542,332.2658,331.5958,331.5958,10010.0
2021-08-03 13:10:00,346.59,346.78,346.0,346.06,5459.0,331.7202,331.9021,331.1556,331.213,5459.0
2021-08-03 13:20:00,346.09,346.25,345.5,345.63,3721.0,331.2417,331.3948,330.677,330.8014,3721.0
2021-08-03 13:30:00,345.85,346.25,345.56,345.69,6011.0,331.012,331.3948,330.7344,330.8589,6011.0
2021-08-03 13:40:00,345.81,345.93,345.19,345.19,4800.0,330.9737,331.0886,330.3803,330.3803,4800.0
2021-08-03 13:50:00,345.16,345.33,344.75,344.94,9841.0,330.3516,330.5143,329.9592,330.141,9841.0
2021-08-03 14:00:00,344.91,344.94,343.97,344.88,5261.0,330.1123,330.141,329.2127,330.0836,5261.0
2021-08-03 14:10:00,344.87,345.18,344.59,344.94,10929.0,330.074,330.3707,329.8061,330.141,10929.0
2021-08-03 14:20:00,344.85,345.17,344.5,345.11,12371.0,330.0549,330.3612,329.7199,330.3037,12371.0
2021-08-03 14:30:00,345.12,345.43,344.58,344.97,24326.0,330.3133,330.61,329.7965,330.1697,24326.0
2021-08-03 14:40:00,345.18,345.57,344.85,344.95,5804.0,330.3707,330.744,330.0549,330.1506,5804.0
2021-08-03 14:50:00,345.1,346.0,345.02,345.79,5186.0,330.2942,331.1556,330.2176,330.9546,5186.0
2021-08-03 15:00:00,345.96,346.01,345.43,345.77,9720.0,331.1173,331.1651,330.61,330.9354,9720.0
2021-08-03 15:10:00,345.67,345.95,345.18,345.39,7325.0,330.8397,331.1077,330.3707,330.5717,7325.0
2021-08-03 15:20:00,345.32,345.9,345.25,345.43,9031.0,330.5047,331.0598,330.4377,330.61,9031.0
2021-08-03 15:30:00,345.47,346.01,345.01,345.16,15883.0,330.6483,331.1651,330.208,330.3516,15883.0
2021-08-03 15:40:00,345.1,345.67,345.1,345.51,22613.0,330.2942,330.8397,330.2942,330.6866,22613.0
2021-08-03 15:50:00,345.59,346.98,345.59,346.68,78004.0,330.7631,332.0935,330.7631,331.8064,78004.0
2021-08-04 09:30:00,347.43,349.36,346.89,349.08,43093.0,332.5242,334.3714,332.0074,334.1034,43093.0
2021-08-04 09:40:00,349.27,351.62,348.8,350.92,23856.0,334.2853,336.5344,333.8354,335.8645,23856.0
2021-08-04 09:50:00,350.9,351.06,348.67,350.56,23033.0,335.8453,335.9985,333.711,335.5199,23033.0
2021-08-04 10:00:00,350.41,351.0,349.16,351.0,20139.0,335.3764,335.941,334.18,335.941,20139.0
2021-08-04 10:10:00,351.28,351.28,350.16,350.97,9213.0,336.209,336.209,335.1371,335.9123,9213.0
2021-08-04 10:20:00,350.31,350.54,348.98,349.91,13132.0,335.2806,335.5008,334.0077,334.8978,13132.0
2021-08-04 10:30:00,349.63,350.36,348.52,349.99,13874.0,334.6298,335.3285,333.5674,334.9744,13874.0
2021-08-04 10:40:00,350.16,351.82,349.96,351.2,21782.0,335.1371,336.7259,334.9457,336.1325,21782.0
2021-08-04 10:50:00,351.05,352.38,350.98,352.07,10180.0,335.9889,337.2618,335.9219,336.9651,10180.0
2021-08-04 11:00:00,352.07,353.66,351.94,353.33,9880.0,336.9651,338.4869,336.8407,338.1711,9880.0
2021-08-04 11:10:00,353.1,353.15,352.13,352.13,24453.0,337.9509,337.9988,337.0226,337.0226,24453.0
2021-08-04 11:20:00,352.2,352.29,351.43,352.15,9119.0,337.0896,337.1757,336.3526,337.0417,9119.0
2021-08-04 11:30:00,352.04,352.36,351.11,351.21,7154.0,336.9364,337.2427,336.0463,336.142,7154.0
2021-08-04 11:40:00,351.46,352.13,351.21,352.02,15295.0,336.3813,337.0226,336.142,336.9173,15295.0
2021-08-04 11:50:00,351.78,352.47,351.57,352.0,9492.0,336.6876,337.348,336.4866,336.8981,9492.0
2021-08-04 12:00:00,352.15,352.84,351.9,352.58,20428.0,337.0417,337.7021,336.8024,337.4533,20428.0
2021-08-04 12:10:00,352.63,352.81,351.9,352.28,31229.0,337.5011,337.6734,336.8024,337.1661,31229.0
2021-08-04 12:20:00,352.34,353.09,352.09,353.05,18541.0,337.2236,337.9414,336.9843,337.9031,18541.0
2021-08-04 12:30:00,353.2,354.4,353.17,354.4,25145.0,338.0467,339.1952,338.0179,339.1952,25145.0
2021-08-04 12:40:00,354.38,354.63,354.09,354.38,14906.0,339.176,339.4153,338.8985,339.176,14906.0
2021-08-04 12:50:00,354.46,355.37,354.46,355.37,12779.0,339.2526,340.1236,339.2526,340.1236,12779.0
2021-08-04 13:00:00,355.23,356.0,355.09,355.36,13173.0,339.9896,340.7265,339.8556,340.114,13173.0
2021-08-04 13:10:00,355.46,355.72,354.94,355.45,10338.0,340.2097,340.4585,339.712,340.2001,10338.0
2021-08-04 13:20:00,355.62,355.65,355.11,355.44,2846.0,340.3628,340.3915,339.8747,340.1906,2846.0
2021-08-04 13:30:00,355.26,355.36,354.02,354.4,6386.0,340.0183,340.114,338.8315,339.1952,6386.0
2021-08-04 13:40:00,354.5,355.03,354.42,354.81,6860.0,339.2909,339.7981,339.2143,339.5876,6860.0
2021-08-04 13:50:00,354.81,355.75,354.81,355.38,7421.0,339.5876,340.4873,339.5876,340.1331,7421.0
2021-08-04 14:00:00,355.38,355.53,354.57,354.9,4438.0,340.1331,340.2767,339.3579,339.6737,4438.0
2021-08-04 14:10:00,354.9,355.87,354.9,355.44,10161.0,339.6737,340.6021,339.6737,340.1906,10161.0
2021-08-04 14:20:00,355.28,355.34,354.83,354.94,7703.0,340.0374,340.0948,339.6067,339.712,7703.0
2021-08-04 14:30:00,354.82,355.26,354.62,354.94,4266.0,339.5972,340.0183,339.4057,339.712,4266.0
2021-08-04 14:40:00,354.87,355.3,354.36,354.36,12565.0,339.645,340.0566,339.1569,339.1569,12565.0
2021-08-04 14:50:00,354.37,354.37,353.91,354.16,6860.0,339.1665,339.1665,338.7262,338.9655,6860.0
2021-08-04 15:00:00,354.25,354.3,353.75,353.87,3673.0,339.0516,339.0995,338.5731,338.6879,3673.0
2021-08-04 15:10:00,353.98,354.04,353.39,353.5,6367.0,338.7932,338.8506,338.2285,338.3338,6367.0
2021-08-04 15:20:00,353.53,354.23,353.53,354.02,6633.0,338.3625,339.0325,338.3625,338.8315,6633.0
2021-08-04 15:30:00,354.02,354.02,352.84,352.94,14498.0,338.8315,338.8315,337.7021,337.7978,14498.0
2021-08-04 15:40:00,353.03,354.3,353.03,354.04,15040.0,337.8839,339.0995,337.8839,338.8506,15040.0
2021-08-04 15:50:00,354.08,354.15,353.19,353.66,61789.0,338.8889,338.9559,338.0371,338.4869,61789.0
2021-08-05 09:30:00,355.54,355.75,351.75,354.54,42108.0,340.2863,340.4873,336.6589,339.3292,42108.0
2021-08-05 09:40:00,354.54,355.39,352.99,354.06,8804.0,339.3292,340.1427,337.8457,338.8698,8804.0
2021-08-05 09:50:00,353.91,354.42,353.32,354.19,17637.0,338.7262,339.2143,338.1615,338.9942,17637.0
2021-08-05 10:00:00,354.14,354.53,352.69,352.81,8744.0,338.9463,339.3196,337.5585,337.6734,8744.0
2021-08-05 10:10:00,352.68,352.68,349.53,350.2,12191.0,337.549,337.549,334.5341,335.1754,12191.0
2021-08-05 10:20:00,350.32,351.42,349.5,351.27,8220.0,335.2902,336.343,334.5054,336.1995,8220.0
2021-08-05 10:30:00,351.38,351.53,350.76,351.52,3916.0,336.3047,336.4483,335.7113,336.4387,3916.0
2021-08-05 10:40:00,350.97,352.51,350.94,352.51,6005.0,335.9123,337.3863,335.8836,337.3863,6005.0
2021-08-05 10:50:00,352.27,353.34,352.27,353.34,6377.0,337.1566,338.1806,337.1566,338.1806,6377.0
2021-08-05 11:00:00,353.4,354.3,353.27,353.96,6936.0,338.2381,339.0995,338.1137,338.774,6936.0
2021-08-05 11:10:00,353.87,354.5,353.72,354.0,10629.0,338.6879,339.2909,338.5443,338.8123,10629.0
2021-08-05 11:20:00,354.07,355.84,354.07,355.81,15869.0,338.8793,340.5734,338.8793,340.5447,15869.0
2021-08-05 11:30:00,355.75,356.63,355.1,355.1,14348.0,340.4873,341.3295,339.8651,339.8651,14348.0
2021-08-05 11:40:00,355.1,355.17,353.58,353.78,5669.0,339.8651,339.9321,338.4104,338.6018,5669.0
2021-08-05 11:50:00,354.04,354.48,353.81,353.91,8146.0,338.8506,339.2717,338.6305,338.7262,8146.0
2021-08-05 12:00:00,353.87,354.56,353.69,354.56,7908.0,338.6879,339.3483,338.5156,339.3483,7908.0
2021-08-05 12:10:00,354.57,354.96,354.46,354.74,5771.0,339.3579,339.7311,339.2526,339.5206,5771.0
2021-08-05 12:20:00,354.74,354.88,354.12,354.14,7604.0,339.5206,339.6546,338.9272,338.9463,7604.0
2021-08-05 12:30:00,354.24,354.52,353.8,353.85,7186.0,339.042,339.31,338.6209,338.6688,7186.0
2021-08-05 12:40:00,353.7,353.83,353.11,353.21,3349.0,338.5252,338.6496,337.9605,338.0562,3349.0
2021-08-05 12:50:00,353.21,353.43,352.84,352.93,3216.0,338.0562,338.2668,337.7021,337.7882,3216.0
2021-08-05 13:00:00,353.01,353.5,352.93,352.93,3800.0,337.8648,338.3338,337.7882,337.7882,3800.0
2021-08-05 13:10:00,352.95,352.95,352.34,352.49,3546.0,337.8074,337.8074,337.2236,337.3671,3546.0
2021-08-05 13:20:00,352.5,352.59,352.1,352.57,4151.0,337.3767,337.4628,336.9938,337.4437,4151.0
2021-08-05 13:30:00,352.53,352.62,352.2,352.62,2881.0,337.4054,337.4915,337.0896,337.4915,2881.0
2021-08-05 13:40:00,352.64,352.8,352.38,352.59,4486.0,337.5107,337.6638,337.2618,337.4628,4486.0
2021-08-05 13:50:00,352.67,353.02,352.39,352.87,3118.0,337.5394,337.8744,337.2714,337.7308,3118.0
2021-08-05 14:00:00,353.03,353.03,352.65,352.86,5245.0,337.8839,337.8839,337.5203,337.7212,5245.0
2021-08-05 14:10:00,353.13,353.19,352.56,352.76,4271.0,337.9797,338.0371,337.4341,337.6255,4271.0
2021-08-05 14:20:00,352.76,352.76,352.42,352.75,4693.0,337.6255,337.6255,337.3001,337.616,4693.0
2021-08-05 14:30:00,352.62,352.96,352.57,352.57,4279.0,337.4915,337.817,337.4437,337.4437,4279.0
2021-08-05 14:40:00,352.58,353.03,352.54,352.76,4802.0,337.4533,337.8839,337.415,337.6255,4802.0
2021-08-05 14:50:00,352.81,353.05,352.65,352.65,4154.0,337.6734,337.9031,337.5203,337.5203,4154.0
2021-08-05 15:00:00,352.68,352.94,352.56,352.94,6229.0,337.549,337.7978,337.4341,337.7978,6229.0
2021-08-05 15:10:00,352.63,353.1,352.63,353.02,4801.0,337.5011,337.9509,337.5011,337.8744,4801.0
2021-08-05 15:20:00,352.96,353.21,352.76,352.91,21471.0,337.817,338.0562,337.6255,337.7691,21471.0
2021-08-05 15:30:00,352.9,353.07,352.63,353.06,16223.0,337.7595,337.9222,337.5011,337.9127,16223.0
2021-08-05 15:40:00,352.99,353.22,352.7,352.75,24648.0,337.8457,338.0658,337.5681,337.616,24648.0
2021-08-05 15:50:00,352.76,354.33,352.54,353.95,61771.0,337.6255,339.1282,337.415,338.7645,61771.0
2021-08-06 09:30:00,351.54,354.46,351.48,352.97,20364.0,336.4579,339.2526,336.4004,337.8265,20364.0
2021-08-06 09:40:00,353.4,353.99,351.14,352.54,7814.0,338.2381,338.8028,336.075,337.415,7814.0
2021-08-06 09:50:00,352.54,353.76,351.25,353.07,11425.0,337.415,338.5826,336.1803,337.9222,11425.0
2021-08-06 10:00:00,353.03,354.41,352.85,353.36,6494.0,337.8839,339.2047,337.7117,338.1998,6494.0
2021-08-06 10:10:00,353.29,354.3,352.93,354.29,7852.0,338.1328,339.0995,337.7882,339.0899,7852.0
2021-08-06 10:20:00,353.8,354.71,353.64,354.27,3769.0,338.6209,339.4919,338.4678,339.0707,3769.0
2021-08-06 10:30:00,354.3,354.72,353.25,353.37,8608.0,339.0995,339.5014,338.0945,338.2094,8608.0
2021-08-06 10:40:00,353.47,353.47,353.01,353.36,2864.0,338.3051,338.3051,337.8648,338.1998,2864.0
2021-08-06 10:50:00,353.25,354.03,353.12,353.82,4782.0,338.0945,338.841,337.9701,338.6401,4782.0
2021-08-06 11:00:00,354.11,354.4,353.03,353.19,8245.0,338.9176,339.1952,337.8839,338.0371,8245.0
2021-08-06 11:10:00,353.1,354.05,352.73,353.88,5417.0,337.9509,338.8602,337.5968,338.6975,5417.0
2021-08-06 11:20:00,354.26,354.78,354.05,354.66,6021.0,339.0612,339.5589,338.8602,339.444,6021.0
2021-08-06 11:30:00,354.52,354.8,354.37,354.54,4681.0,339.31,339.578,339.1665,339.3292,4681.0
2021-08-06 11:40:00,354.54,354.57,353.86,353.86,5032.0,339.3292,339.3579,338.6783,338.6783,5032.0
2021-08-06 11:50:00,354.01,354.57,353.99,354.35,4547.0,338.8219,339.3579,338.8028,339.1473,4547.0
2021-08-06 12:00:00,354.49,354.67,353.72,353.72,5478.0,339.2813,339.4536,338.5443,338.5443,5478.0
2021-08-06 12:10:00,353.94,354.23,353.85,354.13,8034.0,338.7549,339.0325,338.6688,338.9368,8034.0
2021-08-06 12:20:00,354.15,354.27,353.34,353.42,6441.0,338.9559,339.0707,338.1806,338.2572,6441.0
2021-08-06 12:30:00,353.25,353.63,353.13,353.3,5799.0,338.0945,338.4582,337.9797,338.1424,5799.0
2021-08-06 12:40:00,353.3,353.3,352.53,352.65,3116.0,338.1424,338.1424,337.4054,337.5203,3116.0
2021-08-06 12:50:00,352.62,353.19,352.62,353.13,4822.0,337.4915,338.0371,337.4915,337.9797,4822.0
2021-08-06 13:00:00,353.13,353.54,353.03,353.33,4787.0,337.9797,338.3721,337.8839,338.1711,4787.0
2021-08-06 13:10:00,353.32,353.47,353.26,353.4,3269.0,338.1615,338.3051,338.1041,338.2381,3269.0
2021-08-06 13:20:00,353.3,353.49,352.75,352.75,3500.0,338.1424,338.3242,337.616,337.616,3500.0
2021-08-06 13:30:00,352.61,353.2,352.61,352.84,6572.0,337.482,338.0467,337.482,337.7021,6572.0
2021-08-06 13:40:00,352.67,353.43,352.67,353.25,4052.0,337.5394,338.2668,337.5394,338.0945,4052.0
2021-08-06 13:50:00,353.1,353.5,352.82,353.5,4946.0,337.9509,338.3338,337.683,338.3338,4946.0
2021-08-06 14:00:00,353.84,354.31,353.83,353.89,5251.0,338.6592,339.109,338.6496,338.7071,5251.0
2021-08-06 14:10:00,353.99,354.0,353.43,353.78,4032.0,338.8028,338.8123,338.2668,338.6018,4032.0
2021-08-06 14:20:00,353.83,353.83,353.58,353.59,2100.0,338.6496,338.6496,338.4104,338.4199,2100.0
2021-08-06 14:30:00,353.69,353.96,353.42,353.53,4721.0,338.5156,338.774,338.2572,338.3625,4721.0
2021-08-06 14:40:00,353.45,353.67,353.31,353.49,6850.0,338.2859,338.4965,338.1519,338.3242,6850.0
2021-08-06 14:50:00,353.39,353.48,352.94,353.38,6656.0,338.2285,338.3146,337.7978,338.2189,6656.0
2021-08-06 15:00:00,353.29,353.64,353.11,353.62,6839.0,338.1328,338.4678,337.9605,338.4486,6839.0
2021-08-06 15:10:00,353.66,354.03,353.66,353.97,6887.0,338.4869,338.841,338.4869,338.7836,6887.0
2021-08-06 15:20:00,353.93,354.01,353.66,353.92,11738.0,338.7453,338.8219,338.4869,338.7358,11738.0
2021-08-06 15:30:00,353.91,354.03,353.65,353.69,10245.0,338.7262,338.841,338.4773,338.5156,10245.0
2021-08-06 15:40:00,353.67,353.76,353.32,353.32,13880.0,338.4965,338.5826,338.1615,338.1615,13880.0
2021-08-06 15:50:00,353.35,353.75,352.57,353.45,69171.0,338.1902,338.5731,337.4437,338.2859,69171.0
2021-08-09 09:30:00,353.52,354.02,351.64,352.67,18783.0,338.3529,338.8315,336.5536,337.5394,18783.0
2021-08-09 09:40:00,351.92,353.55,351.88,353.38,9424.0,336.8216,338.3816,336.7833,338.2189,9424.0
2021-08-09 09:50:00,353.17,354.2,352.69,354.03,9732.0,338.0179,339.0038,337.5585,338.841,9732.0
2021-08-09 10:00:00,354.05,354.44,352.78,352.94,9313.0,338.8602,339.2335,337.6447,337.7978,9313.0
2021-08-09 10:10:00,353.17,354.09,352.94,353.9,7770.0,338.0179,338.8985,337.7978,338.7166,7770.0
2021-08-09 10:20:00,354.2,355.85,354.2,355.4,9832.0,339.0038,340.583,339.0038,340.1523,9832.0
2021-08-09 10:30:00,355.87,355.9,354.92,354.92,7823.0,340.6021,340.6308,339.6929,339.6929,7823.0
2021-08-09 10:40:00,355.21,356.07,355.1,355.76,8316.0,339.9704,340.7935,339.8651,340.4968,8316.0
2021-08-09 10:50:00,355.79,355.83,354.92,354.92,8621.0,340.5255,340.5638,339.6929,339.6929,8621.0
2021-08-09 11:00:00,355.23,355.51,354.67,354.86,11636.0,339.9896,340.2575,339.4536,339.6354,11636.0
2021-08-09 11:10:00,354.97,355.15,354.23,354.96,2950.0,339.7407,339.913,339.0325,339.7311,2950.0
2021-08-09 11:20:00,354.81,354.81,353.75,354.19,6150.0,339.5876,339.5876,338.5731,338.9942,6150.0
2021-08-09 11:30:00,354.33,354.69,354.18,354.25,2947.0,339.1282,339.4727,338.9846,339.0516,2947.0
2021-08-09 11:40:00,354.25,354.28,353.85,354.04,4114.0,339.0516,339.0803,338.6688,338.8506,4114.0
2021-08-09 11:50:00,354.01,355.22,353.94,355.22,3486.0,338.8219,339.98,338.7549,339.98,3486.0
2021-08-09 12:00:00,355.22,355.45,354.92,354.98,2323.0,339.98,340.2001,339.6929,339.7503,2323.0
2021-08-09 12:10:00,354.89,355.09,354.76,354.76,3683.0,339.6641,339.8556,339.5397,339.5397,3683.0
2021-08-09 12:20:00,354.69,354.69,354.28,354.4,10147.0,339.4727,339.4727,339.0803,339.1952,10147.0
2021-08-09 12:30:00,354.4,354.73,354.3,354.38,6003.0,339.1952,339.511,339.0995,339.176,6003.0
2021-08-09 12:40:00,354.23,354.27,353.16,353.19,12000.0,339.0325,339.0707,338.0084,338.0371,12000.0
2021-08-09 12:50:00,353.13,353.7,353.13,353.59,10208.0,337.9797,338.5252,337.9797,338.4199,10208.0
2021-08-09 13:00:00,353.55,353.55,352.92,353.06,6988.0,338.3816,338.3816,337.7787,337.9127,6988.0
2021-08-09 13:10:00,353.03,353.03,352.58,352.96,4369.0,337.8839,337.8839,337.4533,337.817,4369.0
2021-08-09 13:20:00,352.95,353.1,352.81,352.81,6282.0,337.8074,337.9509,337.6734,337.6734,6282.0
2021-08-09 13:30:00,352.85,353.09,352.68,352.91,9309.0,337.7117,337.9414,337.549,337.7691,9309.0
2021-08-09 13:40:00,352.89,353.12,352.77,352.77,5072.0,337.75,337.9701,337.6351,337.6351,5072.0
2021-08-09 13:50:00,352.72,353.34,352.65,353.14,7449.0,337.5872,338.1806,337.5203,337.9892,7449.0
2021-08-09 14:00:00,353.06,353.07,352.82,352.96,11926.0,337.9127,337.9222,337.683,337.817,11926.0
2021-08-09 14:10:00,352.92,353.26,352.74,353.26,5406.0,337.7787,338.1041,337.6064,338.1041,5406.0
2021-08-09 14:20:00,353.39,353.43,352.75,353.03,7797.0,338.2285,338.2668,337.616,337.8839,7797.0
2021-08-09 14:30:00,353.06,353.81,352.87,353.57,10908.0,337.9127,338.6305,337.7308,338.4008,10908.0
2021-08-09 14:40:00,353.57,353.57,352.88,353.01,4131.0,338.4008,338.4008,337.7404,337.8648,4131.0
2021-08-09 14:50:00,353.02,353.36,352.96,353.04,5610.0,337.8744,338.1998,337.817,337.8935,5610.0
2021-08-09 15:00:00,353.16,353.26,352.66,352.66,3900.0,338.0084,338.1041,337.5298,337.5298,3900.0
2021-08-09 15:10:00,352.72,352.72,352.27,352.68,6215.0,337.5872,337.5872,337.1566,337.549,6215.0
2021-08-09 15:20:00,352.74,352.74,352.37,352.44,6894.0,337.6064,337.6064,337.2523,337.3193,6894.0
2021-08-09 15:30:00,352.5,352.56,352.19,352.39,5832.0,337.3767,337.4341,337.08,337.2714,5832.0
2021-08-09 15:40:00,352.41,352.67,351.97,352.1,11649.0,337.2905,337.5394,336.8694,336.9938,11649.0
2021-08-09 15:50:00,352.02,352.1,351.3,351.35,50416.0,336.9173,336.9938,336.2282,336.276,50416.0
2021-08-10 09:30:00,351.24,352.04,348.86,349.03,29089.0,336.1707,336.9364,333.8929,334.0556,29089.0
2021-08-10 09:40:00,348.43,349.52,348.21,348.23,8650.0,333.4813,334.5245,333.2707,333.2899,8650.0
2021-08-10 09:50:00,348.13,349.6,347.91,348.33,11137.0,333.1942,334.6011,332.9836,333.3856,11137.0
2021-08-10 10:00:00,348.33,348.73,347.56,348.0,10699.0,333.3856,333.7684,332.6486,333.0698,10699.0
2021-08-10 10:10:00,347.77,347.89,346.72,346.73,10477.0,332.8496,332.9645,331.8447,331.8542,10477.0
2021-08-10 10:20:00,346.68,346.72,345.6,346.15,21376.0,331.8064,331.8447,330.7727,331.2991,21376.0
2021-08-10 10:30:00,345.94,346.12,342.82,342.82,35992.0,331.0981,331.2704,328.112,328.112,35992.0
2021-08-10 10:40:00,342.64,343.84,341.37,343.56,19458.0,327.9397,329.0882,326.7242,328.8202,19458.0
2021-08-10 10:50:00,343.56,343.68,342.26,342.85,13797.0,328.8202,328.9351,327.576,328.1407,13797.0
2021-08-10 11:00:00,342.92,343.91,342.91,343.37,8171.0,328.2077,329.1552,328.1981,328.6384,8171.0
2021-08-10 11:10:00,343.4,343.92,342.85,343.43,7702.0,328.6671,329.1648,328.1407,328.6958,7702.0
2021-08-10 11:20:00,343.47,344.87,343.23,344.66,9304.0,328.7341,330.074,328.5044,329.873,9304.0
2021-08-10 11:30:00,344.84,344.85,343.61,344.33,14837.0,330.0453,330.0549,328.8681,329.5572,14837.0
2021-08-10 11:40:00,344.33,345.26,343.98,344.79,8039.0,329.5572,330.4473,329.2222,329.9975,8039.0
2021-08-10 11:50:00,344.72,344.72,343.01,343.1,8657.0,329.9305,329.9305,328.2938,328.38,8657.0
2021-08-10 12:00:00,343.31,344.89,343.28,344.68,6256.0,328.581,330.0932,328.5523,329.8922,6256.0
2021-08-10 12:10:00,344.65,345.7,344.65,345.69,8396.0,329.8635,330.8684,329.8635,330.8589,8396.0
2021-08-10 12:20:00,345.71,346.15,345.02,345.03,9475.0,330.878,331.2991,330.2176,330.2272,9475.0
2021-08-10 12:30:00,344.81,344.96,344.17,344.96,6944.0,330.0166,330.1602,329.4041,330.1602,6944.0
2021-08-10 12:40:00,344.55,344.9,344.04,344.21,10900.0,329.7678,330.1028,329.2796,329.4424,10900.0
2021-08-10 12:50:00,344.25,344.27,343.29,343.3,6870.0,329.4806,329.4998,328.5618,328.5714,6870.0
2021-08-10 13:00:00,343.19,343.47,343.0,343.46,5215.0,328.4661,328.7341,328.2843,328.7245,5215.0
2021-08-10 13:10:00,343.53,343.88,343.2,343.65,7503.0,328.7915,329.1265,328.4757,328.9064,7503.0
2021-08-10 13:20:00,343.22,344.08,343.22,343.32,17890.0,328.4948,329.3179,328.4948,328.5905,17890.0
2021-08-10 13:30:00,343.35,343.54,342.25,342.29,7685.0,328.6192,328.8011,327.5664,327.6047,7685.0
2021-08-10 13:40:00,342.11,342.32,341.0,341.84,14619.0,327.4324,327.6334,326.3701,327.174,14619.0
2021-08-10 13:50:00,341.9,342.21,341.39,342.21,3288.0,327.2315,327.5282,326.7433,327.5282,3288.0
2021-08-10 14:00:00,342.06,342.35,340.6,341.17,14957.0,327.3846,327.6622,325.9872,326.5328,14957.0
2021-08-10 14:10:00,341.04,341.44,340.83,341.43,6857.0,326.4084,326.7912,326.2074,326.7816,6857.0
2021-08-10 14:20:00,341.27,341.62,340.82,341.61,10019.0,326.6285,326.9635,326.1978,326.9539,10019.0
2021-08-10 14:30:00,341.46,341.82,341.38,341.77,5397.0,326.8103,327.1549,326.7338,327.107,5397.0
2021-08-10 14:40:00,341.69,342.15,341.56,342.15,3470.0,327.0305,327.4707,326.906,327.4707,3470.0
2021-08-10 14:50:00,342.15,342.45,342.0,342.1,4100.0,327.4707,327.7579,327.3272,327.4229,4100.0
2021-08-10 15:00:00,342.21,342.43,341.84,342.0,5859.0,327.5282,327.7387,327.174,327.3272,5859.0
2021-08-10 15:10:00,341.93,341.98,341.59,341.81,9961.0,327.2602,327.308,326.9348,327.1453,9961.0
2021-08-10 15:20:00,341.83,342.06,341.57,342.02,10407.0,327.1645,327.3846,326.9156,327.3463,10407.0
2021-08-10 15:30:00,341.82,342.03,341.5,341.7,18245.0,327.1549,327.3559,326.8486,327.04,18245.0
2021-08-10 15:40:00,341.64,341.89,341.15,341.8,36296.0,326.9826,327.2219,326.5136,327.1357,36296.0
2021-08-10 15:50:00,341.76,342.23,341.31,342.1,89121.0,327.0975,327.5473,326.6668,327.4229,89121.0
2021-08-11 09:30:00,343.85,345.03,342.33,343.76,23821.0,329.0978,330.2272,327.643,329.0117,23821.0
2021-08-11 09:40:00,344.21,344.91,342.5,343.67,28122.0,329.4424,330.1123,327.8057,328.9255,28122.0
2021-08-11 09:50:00,343.49,343.92,342.67,343.82,8513.0,328.7532,329.1648,327.9684,329.0691,8513.0
2021-08-11 10:00:00,343.48,344.09,341.74,341.74,19992.0,328.7437,329.3275,327.0783,327.0783,19992.0
2021-08-11 10:10:00,342.11,342.29,341.06,341.29,10094.0,327.4324,327.6047,326.4275,326.6476,10094.0
2021-08-11 10:20:00,341.27,341.49,339.88,339.88,22123.0,326.6285,326.839,325.2981,325.2981,22123.0
2021-08-11 10:30:00,339.93,340.38,339.37,339.61,16632.0,325.346,325.7767,324.81,325.0397,16632.0
2021-08-11 10:40:00,339.55,340.16,339.34,339.83,6204.0,324.9823,325.5661,324.7813,325.2503,6204.0
2021-08-11 10:50:00,339.92,340.31,338.56,338.56,11242.0,325.3364,325.7097,324.0348,324.0348,11242.0
2021-08-11 11:00:00,338.71,338.98,337.91,338.03,9336.0,324.1783,324.4367,323.4126,323.5275,9336.0
2021-08-11 11:10:00,338.33,339.34,337.59,337.94,8657.0,323.8146,324.7813,323.1064,323.4414,8657.0
2021-08-11 11:20:00,338.15,339.15,338.15,338.94,9407.0,323.6423,324.5994,323.6423,324.3985,9407.0
2021-08-11 11:30:00,338.6,339.38,338.41,338.55,10619.0,324.073,324.8196,323.8912,324.0252,10619.0
2021-08-11 11:40:00,338.78,338.97,336.35,336.69,12449.0,324.2453,324.4272,321.9196,322.245,12449.0
2021-08-11 11:50:00,336.38,337.6,336.29,337.52,4376.0,321.9483,323.1159,321.8621,323.0394,4376.0
2021-08-11 12:00:00,337.49,338.78,337.32,338.08,32878.0,323.0107,324.2453,322.848,323.5753,32878.0
2021-08-11 12:10:00,337.83,338.36,337.64,338.35,4262.0,323.3361,323.8433,323.1542,323.8338,4262.0
2021-08-11 12:20:00,338.03,338.73,337.79,338.2,5901.0,323.5275,324.1975,323.2978,323.6902,5901.0
2021-08-11 12:30:00,338.18,338.66,338.17,338.42,2326.0,323.6711,324.1305,323.6615,323.9008,2326.0
2021-08-11 12:40:00,338.29,339.0,338.29,338.83,8044.0,323.7763,324.4559,323.7763,324.2932,8044.0
2021-08-11 12:50:00,338.86,338.95,338.34,338.92,5042.0,324.3219,324.408,323.8242,324.3793,5042.0
2021-08-11 13:00:00,339.04,340.16,338.98,340.0,5859.0,324.4942,325.5661,324.4367,325.413,5859.0
2021-08-11 13:10:00,339.96,340.1,339.65,339.92,9935.0,325.3747,325.5087,325.078,325.3364,9935.0
2021-08-11 13:20:00,340.0,340.79,339.82,340.69,7554.0,325.413,326.1691,325.2407,326.0734,7554.0
2021-08-11 13:30:00,340.69,340.78,340.1,340.31,5737.0,326.0734,326.1595,325.5087,325.7097,5737.0
2021-08-11 13:40:00,340.4,340.74,340.07,340.46,4865.0,325.7958,326.1212,325.48,325.8532,4865.0
2021-08-11 13:50:00,340.46,340.82,340.28,340.29,4633.0,325.8532,326.1978,325.681,325.6905,4633.0
2021-08-11 14:00:00,340.24,341.29,340.09,341.21,5497.0,325.6427,326.6476,325.4991,326.5711,5497.0
2021-08-11 14:10:00,341.21,341.22,340.93,340.98,4119.0,326.5711,326.5806,326.3031,326.3509,4119.0
2021-08-11 14:20:00,341.29,341.47,340.81,341.34,6863.0,326.6476,326.8199,326.1882,326.6955,6863.0
2021-08-11 14:30:00,341.49,341.87,341.47,341.61,4786.0,326.839,327.2027,326.8199,326.9539,4786.0
2021-08-11 14:40:00,341.7,342.0,341.33,341.6,5241.0,327.04,327.3272,326.6859,326.9443,5241.0
2021-08-11 14:50:00,341.75,342.35,341.69,342.35,7279.0,327.0879,327.6622,327.0305,327.6622,7279.0
2021-08-11 15:00:00,342.31,343.02,342.05,343.02,11822.0,327.6239,328.3034,327.375,328.3034,11822.0
2021-08-11 15:10:00,343.18,343.69,342.93,343.17,11512.0,328.4565,328.9447,328.2173,328.447,11512.0
2021-08-11 15:20:00,343.13,343.24,342.93,343.07,6367.0,328.4087,328.514,328.2173,328.3513,6367.0
2021-08-11 15:30:00,343.15,343.92,343.05,343.11,12049.0,328.4278,329.1648,328.3321,328.3895,12049.0
2021-08-11 15:40:00,343.09,343.56,342.94,343.23,16890.0,328.3704,328.8202,328.2268,328.5044,16890.0
2021-08-11 15:50:00,343.16,343.31,342.47,342.65,61372.0,328.4374,328.581,327.777,327.9493,61372.0
2021-08-12 09:30:00,337.5,339.85,331.47,332.97,70360.0,323.0202,325.2694,317.2489,318.6846,70360.0
2021-08-12 09:40:00,332.96,333.42,331.38,331.38,24734.0,318.675,319.1153,317.1628,317.1628,24734.0
2021-08-12 09:50:00,331.58,332.02,329.91,330.66,26368.0,317.3542,317.7753,315.7559,316.4737,26368.0
2021-08-12 10:00:00,331.03,331.42,329.65,331.09,24479.0,316.8278,317.2011,315.507,316.8852,24479.0
2021-08-12 10:10:00,331.32,333.39,330.49,332.48,25311.0,317.1054,319.0866,316.311,318.2156,25311.0
2021-08-12 10:20:00,332.43,332.56,331.5,331.92,14103.0,318.1678,318.2922,317.2777,317.6796,14103.0
2021-08-12 10:30:00,332.38,333.41,332.21,332.72,15619.0,318.1199,319.1057,317.9572,318.4453,15619.0
2021-08-12 10:40:00,332.9,334.0,332.0,334.0,7815.0,318.6176,319.6704,317.7562,319.6704,7815.0
2021-08-12 10:50:00,334.0,334.22,333.34,333.88,15216.0,319.6704,319.881,319.0387,319.5555,15216.0
2021-08-12 11:00:00,333.85,333.85,332.76,332.92,6730.0,319.5268,319.5268,318.4836,318.6367,6730.0
2021-08-12 11:10:00,332.98,333.83,332.38,333.83,4279.0,318.6942,319.5077,318.1199,319.5077,4279.0
2021-08-12 11:20:00,334.24,334.47,333.49,333.97,8718.0,319.9001,320.1202,319.1823,319.6417,8718.0
2021-08-12 11:30:00,333.84,334.8,333.84,334.61,6310.0,319.5173,320.4361,319.5173,320.2542,6310.0
2021-08-12 11:40:00,334.49,334.49,333.8,333.86,5202.0,320.1394,320.1394,319.479,319.5364,5202.0
2021-08-12 11:50:00,333.67,334.22,333.62,333.63,10443.0,319.3546,319.881,319.3067,319.3163,10443.0
2021-08-12 12:00:00,333.62,333.62,332.92,333.11,2800.0,319.3067,319.3067,318.6367,318.8186,2800.0
2021-08-12 12:10:00,332.75,333.29,332.74,333.2,4554.0,318.474,318.9909,318.4645,318.9047,4554.0
2021-08-12 12:20:00,333.12,333.12,332.13,332.13,6430.0,318.8281,318.8281,317.8806,317.8806,6430.0
2021-08-12 12:30:00,332.17,332.42,331.88,331.91,12072.0,317.9189,318.1582,317.6413,317.6701,12072.0
2021-08-12 12:40:00,331.85,331.98,331.16,331.61,14059.0,317.6126,317.7371,316.9522,317.3829,14059.0
2021-08-12 12:50:00,331.55,331.8,331.08,331.08,13119.0,317.3255,317.5648,316.8757,316.8757,13119.0
2021-08-12 13:00:00,331.09,331.4,330.99,331.16,8152.0,316.8852,317.1819,316.7895,316.9522,8152.0
2021-08-12 13:10:00,331.27,331.51,330.4,330.73,12246.0,317.0575,317.2872,316.2248,316.5407,12246.0
2021-08-12 13:20:00,330.87,331.17,330.38,331.17,9811.0,316.6747,316.9618,316.2057,316.9618,9811.0
2021-08-12 13:30:00,331.5,331.7,331.1,331.3,8827.0,317.2777,317.4691,316.8948,317.0862,8827.0
2021-08-12 13:40:00,331.3,331.56,331.08,331.22,6196.0,317.0862,317.3351,316.8757,317.0097,6196.0
2021-08-12 13:50:00,331.11,331.21,330.76,330.81,7160.0,316.9044,317.0001,316.5694,316.6173,7160.0
2021-08-12 14:00:00,330.89,331.38,330.64,331.38,5471.0,316.6938,317.1628,316.4545,317.1628,5471.0
2021-08-12 14:10:00,331.38,331.38,330.64,330.9,9241.0,317.1628,317.1628,316.4545,316.7034,9241.0
2021-08-12 14:20:00,330.86,330.99,330.5,330.51,9267.0,316.6651,316.7895,316.3206,316.3301,9267.0
2021-08-12 14:30:00,330.45,330.78,330.43,330.65,9882.0,316.2727,316.5885,316.2536,316.4641,9882.0
2021-08-12 14:40:00,330.69,330.86,330.6,330.76,10742.0,316.5024,316.6651,316.4163,316.5694,10742.0
2021-08-12 14:50:00,330.8,330.85,330.42,330.43,11494.0,316.6077,316.6555,316.244,316.2536,11494.0
2021-08-12 15:00:00,330.41,330.63,330.01,330.12,14456.0,316.2344,316.445,315.8516,315.9569,14456.0
2021-08-12 15:10:00,330.12,330.83,329.75,330.71,37395.0,315.9569,316.6364,315.6027,316.5215,37395.0
2021-08-12 15:20:00,330.69,330.98,330.24,330.24,23246.0,316.5024,316.78,316.0717,316.0717,23246.0
2021-08-12 15:30:00,330.24,330.44,329.8,330.15,27501.0,316.0717,316.2631,315.6506,315.9856,27501.0
2021-08-12 15:40:00,330.13,330.31,329.42,329.54,40796.0,315.9664,316.1387,315.2869,315.4017,40796.0
2021-08-12 15:50:00,329.4,329.64,328.18,328.25,171788.0,315.2677,315.4975,314.1001,314.1671,171788.0
2021-08-13 09:30:00,327.14,328.0,326.26,327.48,17219.0,314.1074,314.9331,313.2624,314.4338,17219.0
2021-08-13 09:40:00,327.25,328.29,325.8,328.29,8329.0,314.213,315.2116,312.8208,315.2116,8329.0
2021-08-13 09:50:00,327.89,327.89,326.17,326.84,7085.0,314.8275,314.8275,313.176,313.8193,7085.0
2021-08-13 10:00:00,326.84,328.2,326.57,328.2,10935.0,313.8193,315.1252,313.5601,315.1252,10935.0
2021-08-13 10:10:00,328.32,328.92,327.62,328.24,5770.0,315.2404,315.8165,314.5683,315.1636,5770.0
2021-08-13 10:20:00,328.82,328.98,328.05,328.06,5295.0,315.7205,315.8741,314.9811,314.9907,5295.0
2021-08-13 10:30:00,328.02,328.02,327.43,327.65,7398.0,314.9523,314.9523,314.3858,314.5971,7398.0
2021-08-13 10:40:00,327.72,328.08,327.12,328.03,10246.0,314.6643,315.0099,314.0882,314.9619,10246.0
2021-08-13 10:50:00,327.88,327.89,326.85,327.28,6167.0,314.8179,314.8275,313.8289,314.2418,6167.0
2021-08-13 11:00:00,327.52,328.33,326.93,327.88,7126.0,314.4723,315.25,313.9058,314.8179,7126.0
2021-08-13 11:10:00,327.88,328.2,327.35,327.96,3773.0,314.8179,315.1252,314.309,314.8947,3773.0
2021-08-13 11:20:00,327.74,328.54,327.74,328.38,3747.0,314.6835,315.4516,314.6835,315.298,3747.0
2021-08-13 11:30:00,328.37,328.83,328.0,328.42,4521.0,315.2884,315.7301,314.9331,315.3364,4521.0
2021-08-13 11:40:00,328.3,329.13,328.3,328.94,2732.0,315.2212,316.0181,315.2212,315.8357,2732.0
2021-08-13 11:50:00,328.79,329.04,328.22,328.69,3764.0,315.6917,315.9317,315.1444,315.5956,3764.0
2021-08-13 12:00:00,328.53,328.83,328.53,328.59,2700.0,315.442,315.7301,315.442,315.4996,2700.0
2021-08-13 12:10:00,328.6,328.67,328.05,328.05,2961.0,315.5092,315.5764,314.9811,314.9811,2961.0
2021-08-13 12:20:00,328.05,328.09,327.29,327.64,1807.0,314.9811,315.0195,314.2514,314.5875,1807.0
2021-08-13 12:30:00,327.51,327.52,326.98,326.98,3450.0,314.4627,314.4723,313.9538,313.9538,3450.0
2021-08-13 12:40:00,327.01,328.16,326.87,328.02,13056.0,313.9826,315.0868,313.8481,314.9523,13056.0
2021-08-13 12:50:00,328.17,328.34,327.81,328.13,4058.0,315.0964,315.2596,314.7507,315.058,4058.0
2021-08-13 13:00:00,327.98,327.98,327.58,327.62,4035.0,314.9139,314.9139,314.5299,314.5683,4035.0
2021-08-13 13:10:00,327.54,327.77,327.42,327.73,2616.0,314.4915,314.7123,314.3762,314.6739,2616.0
2021-08-13 13:20:00,327.71,327.73,327.22,327.26,6500.0,314.6547,314.6739,314.1842,314.2226,6500.0
2021-08-13 13:30:00,327.26,327.43,327.01,327.41,3128.0,314.2226,314.3858,313.9826,314.3666,3128.0
2021-08-13 13:40:00,327.23,327.45,327.23,327.31,3293.0,314.1938,314.405,314.1938,314.2706,3293.0
2021-08-13 13:50:00,327.3,327.59,327.19,327.49,3900.0,314.261,314.5395,314.1554,314.4434,3900.0
2021-08-13 14:00:00,327.7,327.73,327.07,327.13,3657.0,314.6451,314.6739,314.0402,314.0978,3657.0
2021-08-13 14:10:00,327.12,327.13,326.73,326.91,3235.0,314.0882,314.0978,313.7137,313.8866,3235.0
2021-08-13 14:20:00,326.91,326.95,326.5,326.66,2700.0,313.8866,313.925,313.4929,313.6465,2700.0
2021-08-13 14:30:00,326.68,326.88,326.5,326.61,3249.0,313.6657,313.8577,313.4929,313.5985,3249.0
2021-08-13 14:40:00,326.54,327.03,326.25,326.98,3774.0,313.5313,314.0018,313.2528,313.9538,3774.0
2021-08-13 14:50:00,326.78,327.14,326.72,326.85,4619.0,313.7617,314.1074,313.7041,313.8289,4619.0
2021-08-13 15:00:00,326.88,326.92,326.63,326.73,4255.0,313.8577,313.8962,313.6177,313.7137,4255.0
2021-08-13 15:10:00,326.75,327.1,326.57,326.57,3729.0,313.7329,314.069,313.5601,313.5601,3729.0
2021-08-13 15:20:00,326.57,326.92,326.43,326.69,10959.0,313.5601,313.8962,313.4257,313.6753,10959.0
2021-08-13 15:30:00,326.57,327.13,326.17,327.0,8899.0,313.5601,314.0978,313.176,313.973,8899.0
2021-08-13 15:40:00,326.91,326.92,326.3,326.5,13875.0,313.8866,313.8962,313.3009,313.4929,13875.0
2021-08-13 15:50:00,326.76,328.14,326.55,328.1,51176.0,313.7425,315.0676,313.5409,315.0291,51176.0
2021-08-16 09:30:00,326.93,330.18,326.0,330.0,39667.0,313.9058,317.0263,313.0128,316.8535,39667.0
2021-08-16 09:40:00,330.23,331.08,329.2,331.08,8743.0,317.0743,317.8904,316.0853,317.8904,8743.0
2021-08-16 09:50:00,331.14,331.54,329.01,329.3,15158.0,317.948,318.3321,315.9029,316.1813,15158.0
2021-08-16 10:00:00,329.12,329.96,328.54,329.71,15079.0,316.0085,316.815,315.4516,316.575,15079.0
2021-08-16 10:10:00,330.09,330.9,327.41,327.41,8635.0,316.9399,317.7176,314.3666,314.3666,8635.0
2021-08-16 10:20:00,327.41,328.26,326.96,327.57,20283.0,314.3666,315.1828,313.9346,314.5203,20283.0
2021-08-16 10:30:00,326.98,328.97,326.72,328.61,10443.0,313.9538,315.8645,313.7041,315.5188,10443.0
2021-08-16 10:40:00,328.67,328.72,327.45,327.88,8933.0,315.5764,315.6244,314.405,314.8179,8933.0
2021-08-16 10:50:00,327.79,328.1,325.84,326.36,14143.0,314.7315,315.0291,312.8592,313.3585,14143.0
2021-08-16 11:00:00,326.43,326.87,325.83,326.35,7022.0,313.4257,313.8481,312.8496,313.3489,7022.0
2021-08-16 11:10:00,326.24,327.31,326.19,327.0,5600.0,313.2432,314.2706,313.1952,313.973,5600.0
2021-08-16 11:20:00,327.23,327.44,327.07,327.2,3623.0,314.1938,314.3954,314.0402,314.165,3623.0
2021-08-16 11:30:00,327.35,327.85,327.24,327.85,3499.0,314.309,314.7891,314.2034,314.7891,3499.0
2021-08-16 11:40:00,327.84,328.24,327.78,327.97,5605.0,314.7795,315.1636,314.7219,314.9043,5605.0
2021-08-16 11:50:00,327.88,327.89,326.97,327.08,5270.0,314.8179,314.8275,313.9442,314.0498,5270.0
2021-08-16 12:00:00,326.76,327.51,326.76,326.88,6523.0,313.7425,314.4627,313.7425,313.8577,6523.0
2021-08-16 12:10:00,326.87,327.5,326.83,327.3,2500.0,313.8481,314.453,313.8097,314.261,2500.0
2021-08-16 12:20:00,327.28,327.39,326.43,326.79,4340.0,314.2418,314.3474,313.4257,313.7713,4340.0
2021-08-16 12:30:00,326.66,326.66,326.29,326.36,4623.0,313.6465,313.6465,313.2913,313.3585,4623.0
2021-08-16 12:40:00,326.47,326.77,326.4,326.65,2601.0,313.4641,313.7521,313.3969,313.6369,2601.0
2021-08-16 12:50:00,326.65,327.17,326.6,326.9,2721.0,313.6369,314.1362,313.5889,313.877,2721.0
2021-08-16 13:00:00,326.55,326.82,326.5,326.81,1855.0,313.5409,313.8001,313.4929,313.7905,1855.0
2021-08-16 13:10:00,326.82,327.16,326.69,327.09,1800.0,313.8001,314.1266,313.6753,314.0594,1800.0
2021-08-16 13:20:00,327.18,327.62,327.18,327.57,1969.0,314.1458,314.5683,314.1458,314.5203,1969.0
2021-08-16 13:30:00,327.72,328.18,327.72,328.17,900.0,314.6643,315.106,314.6643,315.0964,900.0
2021-08-16 13:40:00,328.57,328.58,327.94,327.94,3384.0,315.4804,315.49,314.8755,314.8755,3384.0
2021-08-16 13:50:00,328.07,328.15,327.81,327.98,3209.0,315.0003,315.0772,314.7507,314.9139,3209.0
2021-08-16 14:00:00,327.98,328.58,327.98,328.58,4956.0,314.9139,315.49,314.9139,315.49,4956.0
2021-08-16 14:10:00,328.39,328.61,328.27,328.38,2617.0,315.3076,315.5188,315.1924,315.298,2617.0
2021-08-16 14:20:00,328.37,328.37,327.69,327.93,3423.0,315.2884,315.2884,314.6355,314.8659,3423.0
2021-08-16 14:30:00,327.91,327.98,327.78,327.81,2099.0,314.8467,314.9139,314.7219,314.7507,2099.0
2021-08-16 14:40:00,327.9,328.41,327.9,328.34,2397.0,314.8371,315.3268,314.8371,315.2596,2397.0
2021-08-16 14:50:00,328.43,328.43,328.22,328.26,1900.0,315.346,315.346,315.1444,315.1828,1900.0
2021-08-16 15:00:00,328.29,328.29,327.95,327.96,4424.0,315.2116,315.2116,314.8851,314.8947,4424.0
2021-08-16 15:10:00,328.1,328.49,328.1,328.49,2636.0,315.0291,315.4036,315.0291,315.4036,2636.0
2021-08-16 15:20:00,328.61,328.74,328.55,328.7,6357.0,315.5188,315.6437,315.4612,315.6052,6357.0
2021-08-16 15:30:00,328.68,328.71,328.36,328.46,7639.0,315.586,315.6148,315.2788,315.3748,7639.0
2021-08-16 15:40:00,328.45,328.64,328.2,328.2,10819.0,315.3652,315.5476,315.1252,315.1252,10819.0
2021-08-16 15:50:00,328.18,329.73,328.18,329.25,93202.0,315.106,316.5942,315.106,316.1333,93202.0
2021-08-17 09:30:00,325.86,327.02,322.96,324.51,18584.0,312.8784,313.9922,310.0939,311.5822,18584.0
2021-08-17 09:40:00,324.23,325.48,323.76,323.76,7623.0,311.3133,312.5135,310.862,310.862,7623.0
2021-08-17 09:50:00,323.17,323.43,320.32,320.63,24982.0,310.2955,310.5452,307.5591,307.8567,24982.0
2021-08-17 10:00:00,320.37,321.11,319.25,319.64,25595.0,307.6071,308.3176,306.5317,306.9062,25595.0
2021-08-17 10:10:00,319.54,320.14,318.91,319.89,11489.0,306.8102,307.3863,306.2053,307.1462,11489.0
2021-08-17 10:20:00,319.25,321.27,319.1,321.27,12207.0,306.5317,308.4712,306.3877,308.4712,12207.0
2021-08-17 10:30:00,321.22,321.92,320.6,321.91,7360.0,308.4232,309.0953,307.8279,309.0857,7360.0
2021-08-17 10:40:00,321.63,322.97,321.63,322.55,9191.0,308.8169,310.1035,308.8169,309.7002,9191.0
2021-08-17 10:50:00,322.55,322.98,322.13,322.24,18149.0,309.7002,310.1131,309.297,309.4026,18149.0
2021-08-17 11:00:00,322.24,322.24,320.66,320.95,12114.0,309.4026,309.4026,307.8855,308.164,12114.0
2021-08-17 11:10:00,320.93,320.93,320.09,320.53,17428.0,308.1448,308.1448,307.3382,307.7607,17428.0
2021-08-17 11:20:00,320.56,320.67,319.12,319.55,32071.0,307.7895,307.8951,306.4069,306.8198,32071.0
2021-08-17 11:30:00,319.65,320.6,319.23,319.74,41750.0,306.9158,307.8279,306.5125,307.0022,41750.0
2021-08-17 11:40:00,319.85,320.21,319.67,320.06,30457.0,307.1078,307.4535,306.935,307.3094,30457.0
2021-08-17 11:50:00,320.06,320.07,319.41,319.59,19448.0,307.3094,307.319,306.6853,306.8582,19448.0
2021-08-17 12:00:00,319.4,320.61,319.07,320.24,15358.0,306.6757,307.8375,306.3589,307.4823,15358.0
2021-08-17 12:10:00,320.06,320.06,318.86,319.12,18754.0,307.3094,307.3094,306.1573,306.4069,18754.0
2021-08-17 12:20:00,319.13,319.9,318.56,319.76,11231.0,306.4165,307.1558,305.8692,307.0214,11231.0
2021-08-17 12:30:00,319.65,319.65,317.9,317.98,12989.0,306.9158,306.9158,305.2355,305.3123,12989.0
2021-08-17 12:40:00,317.91,318.09,317.39,317.68,10223.0,305.2451,305.4179,304.7458,305.0243,10223.0
2021-08-17 12:50:00,317.42,317.8,317.04,317.22,8751.0,304.7746,305.1395,304.4098,304.5826,8751.0
2021-08-17 13:00:00,316.97,318.7,316.86,318.7,5943.0,304.3425,306.0036,304.2369,306.0036,5943.0
2021-08-17 13:10:00,318.78,319.07,317.99,318.42,6340.0,306.0804,306.3589,305.3219,305.7348,6340.0
2021-08-17 13:20:00,318.55,319.2,318.32,319.2,6900.0,305.8596,306.4837,305.6388,306.4837,6900.0
2021-08-17 13:30:00,319.26,319.69,318.93,318.94,12620.0,306.5413,306.9542,306.2245,306.2341,12620.0
2021-08-17 13:40:00,318.95,319.31,318.86,319.02,9829.0,306.2437,306.5893,306.1573,306.3109,9829.0
2021-08-17 13:50:00,318.9,319.76,318.89,319.66,4374.0,306.1957,307.0214,306.1861,306.9254,4374.0
2021-08-17 14:00:00,320.0,320.5,319.94,320.38,5709.0,307.2518,307.7319,307.1942,307.6167,5709.0
2021-08-17 14:10:00,320.26,320.69,320.23,320.38,4500.0,307.5015,307.9143,307.4727,307.6167,4500.0
2021-08-17 14:20:00,320.47,320.63,319.92,320.21,5607.0,307.7031,307.8567,307.175,307.4535,5607.0
2021-08-17 14:30:00,320.11,320.42,319.41,319.55,6540.0,307.3575,307.6551,306.6853,306.8198,6540.0
2021-08-17 14:40:00,319.49,320.66,319.45,320.5,5496.0,306.7622,307.8855,306.7237,307.7319,5496.0
2021-08-17 14:50:00,320.46,321.03,320.26,320.82,3830.0,307.6935,308.2408,307.5015,308.0392,3830.0
2021-08-17 15:00:00,320.98,321.23,320.8,321.05,5638.0,308.1928,308.4328,308.02,308.26,5638.0
2021-08-17 15:10:00,320.93,321.3,320.77,320.98,4769.0,308.1448,308.5,307.9912,308.1928,4769.0
2021-08-17 15:20:00,320.97,321.33,320.85,321.18,8930.0,308.1832,308.5289,308.068,308.3848,8930.0
2021-08-17 15:30:00,321.22,321.4,320.69,321.1,14049.0,308.4232,308.5961,307.9143,308.308,14049.0
2021-08-17 15:40:00,321.08,321.44,320.91,321.27,18616.0,308.2888,308.6345,308.1256,308.4712,18616.0
2021-08-17 15:50:00,321.46,322.76,321.4,322.47,79088.0,308.6537,309.9019,308.5961,309.6234,79088.0
2021-08-18 09:30:00,320.52,324.07,320.51,323.7,19260.0,307.7511,311.1597,307.7415,310.8044,19260.0
2021-08-18 09:40:00,323.73,324.03,322.8,323.54,12949.0,310.8332,311.1213,309.9403,310.6508,12949.0
2021-08-18 09:50:00,323.58,326.44,323.58,325.96,12527.0,310.6892,313.4353,310.6892,312.9744,12527.0
2021-08-18 10:00:00,326.22,326.48,325.14,325.4,11839.0,313.224,313.4737,312.1871,312.4367,11839.0
2021-08-18 10:10:00,325.15,326.17,324.46,326.17,5691.0,312.1967,313.176,311.5342,313.176,5691.0
2021-08-18 10:20:00,325.94,326.38,325.18,325.69,6266.0,312.9552,313.3777,312.2255,312.7152,6266.0
2021-08-18 10:30:00,325.34,325.87,324.72,324.81,11092.0,312.3791,312.888,311.7838,311.8702,11092.0
2021-08-18 10:40:00,324.85,324.85,324.12,324.31,4081.0,311.9086,311.9086,311.2077,311.3901,4081.0
2021-08-18 10:50:00,324.39,324.77,323.64,323.64,5142.0,311.4669,311.8318,310.7468,310.7468,5142.0
2021-08-18 11:00:00,323.76,324.16,323.53,323.84,6882.0,310.862,311.2461,310.6412,310.9389,6882.0
2021-08-18 11:10:00,323.83,324.02,323.2,323.42,7776.0,310.9293,311.1117,310.3244,310.5356,7776.0
2021-08-18 11:20:00,323.4,324.15,323.07,323.2,7739.0,310.5164,311.2365,310.1995,310.3244,7739.0
2021-08-18 11:30:00,323.21,323.32,322.26,323.08,7921.0,310.334,310.4396,309.4218,310.2091,7921.0
2021-08-18 11:40:00,322.89,322.98,322.0,322.1,9641.0,310.0267,310.1131,309.1722,309.2682,9641.0
2021-08-18 11:50:00,322.05,322.25,321.39,321.39,4259.0,309.2202,309.4122,308.5865,308.5865,4259.0
2021-08-18 12:00:00,321.51,321.97,321.24,321.55,6135.0,308.7017,309.1434,308.4424,308.7401,6135.0
2021-08-18 12:10:00,321.54,321.54,320.52,320.77,7015.0,308.7305,308.7305,307.7511,307.9912,7015.0
2021-08-18 12:20:00,320.87,321.06,320.12,320.85,6801.0,308.0872,308.2696,307.3671,308.068,6801.0
2021-08-18 12:30:00,320.79,322.05,320.78,322.04,6507.0,308.0104,309.2202,308.0008,309.2106,6507.0
2021-08-18 12:40:00,321.91,322.05,321.4,321.41,3108.0,309.0857,309.2202,308.5961,308.6057,3108.0
2021-08-18 12:50:00,321.4,321.55,321.33,321.33,1825.0,308.5961,308.7401,308.5289,308.5289,1825.0
2021-08-18 13:00:00,321.39,321.6,321.06,321.37,3280.0,308.5865,308.7881,308.2696,308.5673,3280.0
2021-08-18 13:10:00,321.25,321.64,321.2,321.29,2753.0,308.452,308.8265,308.404,308.4904,2753.0
2021-08-18 13:20:00,321.26,321.26,320.88,321.08,2166.0,308.4616,308.4616,308.0968,308.2888,2166.0
2021-08-18 13:30:00,321.34,321.44,321.05,321.1,4985.0,308.5385,308.6345,308.26,308.308,4985.0
2021-08-18 13:40:00,321.1,321.1,320.7,320.8,6434.0,308.308,308.308,307.9239,308.02,6434.0
2021-08-18 13:50:00,320.7,320.71,320.41,320.56,9827.0,307.9239,307.9335,307.6455,307.7895,9827.0
2021-08-18 14:00:00,320.55,321.55,320.45,320.84,13090.0,307.7799,308.7401,307.6839,308.0584,13090.0
2021-08-18 14:10:00,321.07,321.07,319.02,319.72,12073.0,308.2792,308.2792,306.3109,306.983,12073.0
2021-08-18 14:20:00,319.95,321.11,319.64,321.0,9105.0,307.2038,308.3176,306.9062,308.212,9105.0
2021-08-18 14:30:00,321.17,321.45,320.85,320.85,6393.0,308.3752,308.6441,308.068,308.068,6393.0
2021-08-18 14:40:00,321.08,321.34,320.48,321.26,3400.0,308.2888,308.5385,307.7127,308.4616,3400.0
2021-08-18 14:50:00,321.21,321.79,320.82,321.79,7800.0,308.4136,308.9705,308.0392,308.9705,7800.0
2021-08-18 15:00:00,321.6,321.86,321.1,321.25,7500.0,308.7881,309.0377,308.308,308.452,7500.0
2021-08-18 15:10:00,321.07,321.63,321.07,321.38,3747.0,308.2792,308.8169,308.2792,308.5769,3747.0
2021-08-18 15:20:00,321.58,321.58,320.99,320.99,5645.0,308.7689,308.7689,308.2024,308.2024,5645.0
2021-08-18 15:30:00,320.99,321.08,319.83,320.13,13397.0,308.2024,308.2888,307.0886,307.3767,13397.0
2021-08-18 15:40:00,320.09,320.6,319.32,319.33,14837.0,307.3382,307.8279,306.5989,306.6085,14837.0
2021-08-18 15:50:00,319.17,319.31,317.16,317.35,76063.0,306.4549,306.5893,304.525,304.7074,76063.0
2021-08-19 09:30:00,314.31,316.17,313.5,313.74,23807.0,301.7885,303.5744,301.0108,301.2412,23807.0
2021-08-19 09:40:00,314.2,317.2,314.14,316.69,10907.0,301.6829,304.5634,301.6253,304.0737,10907.0
2021-08-19 09:50:00,316.53,317.2,316.03,316.03,8300.0,303.9201,304.5634,303.44,303.44,8300.0
2021-08-19 10:00:00,315.54,317.99,315.54,317.99,12325.0,302.9695,305.3219,302.9695,305.3219,12325.0
2021-08-19 10:10:00,317.75,319.31,317.17,319.02,9270.0,305.0915,306.5893,304.5346,306.3109,9270.0
2021-08-19 10:20:00,318.98,319.26,318.25,318.44,4349.0,306.2725,306.5413,305.5716,305.754,4349.0
2021-08-19 10:30:00,318.62,318.62,318.26,318.39,3350.0,305.9268,305.9268,305.5812,305.706,3350.0
2021-08-19 10:40:00,318.49,319.09,317.98,318.0,7962.0,305.802,306.3781,305.3123,305.3315,7962.0
2021-08-19 10:50:00,318.04,320.55,317.79,320.49,13697.0,305.3699,307.7799,305.1299,307.7223,13697.0
2021-08-19 11:00:00,320.64,321.77,320.64,321.16,10902.0,307.8663,308.9513,307.8663,308.3656,10902.0
2021-08-19 11:10:00,321.24,321.87,320.53,321.86,9858.0,308.4424,309.0473,307.7607,309.0377,9858.0
2021-08-19 11:20:00,321.6,321.8,320.4,320.61,7510.0,308.7881,308.9801,307.6359,307.8375,7510.0
2021-08-19 11:30:00,320.78,321.24,320.35,321.09,4030.0,308.0008,308.4424,307.5879,308.2984,4030.0
2021-08-19 11:40:00,321.15,322.86,321.05,322.39,6346.0,308.356,309.9979,308.26,309.5466,6346.0
2021-08-19 11:50:00,322.4,322.87,322.24,322.54,10321.0,309.5562,310.0075,309.4026,309.6906,10321.0
2021-08-19 12:00:00,322.57,322.87,321.75,321.75,7400.0,309.7195,310.0075,308.9321,308.9321,7400.0
2021-08-19 12:10:00,321.6,322.9,321.6,321.85,12615.0,308.7881,310.0363,308.7881,309.0281,12615.0
2021-08-19 12:20:00,321.77,322.24,321.42,321.97,3659.0,308.9513,309.4026,308.6153,309.1434,3659.0
2021-08-19 12:30:00,322.19,322.37,321.66,322.29,6571.0,309.3546,309.5274,308.8457,309.4506,6571.0
2021-08-19 12:40:00,322.44,322.53,321.66,321.68,4487.0,309.5946,309.681,308.8457,308.8649,4487.0
2021-08-19 12:50:00,321.92,322.07,321.59,321.94,4788.0,309.0953,309.2394,308.7785,309.1145,4788.0
2021-08-19 13:00:00,321.46,321.55,320.66,321.14,6965.0,308.6537,308.7401,307.8855,308.3464,6965.0
2021-08-19 13:10:00,321.0,321.58,320.78,321.06,4180.0,308.212,308.7689,308.0008,308.2696,4180.0
2021-08-19 13:20:00,321.21,321.64,321.08,321.64,3597.0,308.4136,308.8265,308.2888,308.8265,3597.0
2021-08-19 13:30:00,321.59,321.67,321.28,321.64,2761.0,308.7785,308.8553,308.4808,308.8265,2761.0
2021-08-19 13:40:00,321.96,323.2,321.96,323.2,9097.0,309.1338,310.3244,309.1338,310.3244,9097.0
2021-08-19 13:50:00,323.19,323.42,323.02,323.07,5869.0,310.3148,310.5356,310.1515,310.1995,5869.0
2021-08-19 14:00:00,322.88,323.6,322.38,322.38,4845.0,310.0171,310.7084,309.537,309.537,4845.0
2021-08-19 14:10:00,322.32,322.33,321.8,322.24,4876.0,309.4794,309.489,308.9801,309.4026,4876.0
2021-08-19 14:20:00,322.12,322.65,321.23,321.23,9173.0,309.2874,309.7963,308.4328,308.4328,9173.0
2021-08-19 14:30:00,321.16,321.86,320.54,321.67,4276.0,308.3656,309.0377,307.7703,308.8553,4276.0
2021-08-19 14:40:00,321.65,321.66,320.77,321.33,3284.0,308.8361,308.8457,307.9912,308.5289,3284.0
2021-08-19 14:50:00,321.34,322.29,321.02,322.26,4802.0,308.5385,309.4506,308.2312,309.4218,4802.0
2021-08-19 15:00:00,322.41,323.34,322.28,322.96,3553.0,309.5658,310.4588,309.441,310.0939,3553.0
2021-08-19 15:10:00,323.0,323.22,322.62,322.99,3158.0,310.1323,310.3436,309.7675,310.1227,3158.0
2021-08-19 15:20:00,322.95,323.13,322.62,323.04,6519.0,310.0843,310.2571,309.7675,310.1707,6519.0
2021-08-19 15:30:00,323.06,323.32,322.81,323.21,8921.0,310.1899,310.4396,309.9499,310.334,8921.0
2021-08-19 15:40:00,323.14,323.17,322.11,322.44,9690.0,310.2667,310.2955,309.2778,309.5946,9690.0
2021-08-19 15:50:00,322.25,322.59,321.68,322.52,35223.0,309.4122,309.7387,308.8649,309.6714,35223.0
2021-08-20 09:30:00,324.45,327.38,323.36,324.61,41796.0,311.5246,314.3378,310.478,311.6782,41796.0
2021-08-20 09:40:00,324.98,327.44,323.54,326.41,14519.0,312.0334,314.3954,310.6508,313.4065,14519.0
2021-08-20 09:50:00,325.8,326.21,323.52,323.96,15059.0,312.8208,313.2144,310.6316,311.0541,15059.0
2021-08-20 10:00:00,323.96,324.27,321.68,321.97,5786.0,311.0541,311.3517,308.8649,309.1434,5786.0
2021-08-20 10:10:00,322.0,322.45,320.98,321.11,10618.0,309.1722,309.6042,308.1928,308.3176,10618.0
2021-08-20 10:20:00,320.99,320.99,319.04,319.36,10256.0,308.2024,308.2024,306.3301,306.6373,10256.0
2021-08-20 10:30:00,319.58,320.95,319.58,320.36,7588.0,306.8486,308.164,306.8486,307.5975,7588.0
2021-08-20 10:40:00,320.38,320.99,319.8,320.37,5275.0,307.6167,308.2024,307.0598,307.6071,5275.0
2021-08-20 10:50:00,320.15,320.28,319.01,319.01,14887.0,307.3959,307.5207,306.3013,306.3013,14887.0
2021-08-20 11:00:00,319.15,319.51,318.6,319.13,6998.0,306.4357,306.7814,305.9076,306.4165,6998.0
2021-08-20 11:10:00,319.02,319.83,318.96,319.37,7298.0,306.3109,307.0886,306.2533,306.6469,7298.0
2021-08-20 11:20:00,319.63,319.98,319.07,319.33,7869.0,306.8966,307.2326,306.3589,306.6085,7869.0
2021-08-20 11:30:00,319.34,320.0,318.49,318.49,6690.0,306.6181,307.2518,305.802,305.802,6690.0
2021-08-20 11:40:00,318.64,318.64,317.41,318.09,6764.0,305.946,305.946,304.765,305.4179,6764.0
2021-08-20 11:50:00,318.09,318.15,317.11,317.38,3800.0,305.4179,305.4755,304.477,304.7362,3800.0
2021-08-20 12:00:00,317.29,317.72,317.15,317.57,5089.0,304.6498,305.0627,304.5154,304.9186,5089.0
2021-08-20 12:10:00,317.41,317.64,316.71,317.22,8560.0,304.765,304.9859,304.0929,304.5826,8560.0
2021-08-20 12:20:00,317.23,317.89,317.23,317.89,6461.0,304.5922,305.2259,304.5922,305.2259,6461.0
2021-08-20 12:30:00,318.27,319.49,318.23,319.14,6696.0,305.5908,306.7622,305.5523,306.4261,6696.0
2021-08-20 12:40:00,319.18,319.3,318.75,318.98,3602.0,306.4645,306.5797,306.0516,306.2725,3602.0
2021-08-20 12:50:00,318.94,319.2,318.69,319.19,3456.0,306.2341,306.4837,305.994,306.4741,3456.0
2021-08-20 13:00:00,318.91,319.13,318.18,318.44,5001.0,306.2053,306.4165,305.5043,305.754,5001.0
2021-08-20 13:10:00,318.44,318.77,318.3,318.55,5859.0,305.754,306.0708,305.6196,305.8596,5859.0
2021-08-20 13:20:00,318.17,318.35,317.51,317.62,4900.0,305.4947,305.6676,304.861,304.9666,4900.0
2021-08-20 13:30:00,317.48,317.62,316.88,317.06,8678.0,304.8322,304.9666,304.2561,304.429,8678.0
2021-08-20 13:40:00,317.17,317.5,317.12,317.42,9364.0,304.5346,304.8514,304.4866,304.7746,9364.0
2021-08-20 13:50:00,317.46,317.59,316.48,316.48,9144.0,304.813,304.9378,303.8721,303.8721,9144.0
2021-08-20 14:00:00,316.48,317.25,316.4,316.63,15176.0,303.8721,304.6114,303.7953,304.0161,15176.0
2021-08-20 14:10:00,316.62,316.86,315.94,315.96,5757.0,304.0065,304.2369,303.3536,303.3728,5757.0
2021-08-20 14:20:00,316.0,316.22,315.46,315.9,14614.0,303.4112,303.6224,302.8927,303.3152,14614.0
2021-08-20 14:30:00,315.94,316.55,315.65,316.54,7934.0,303.3536,303.9393,303.0751,303.9297,7934.0
2021-08-20 14:40:00,316.63,317.5,316.54,317.5,4698.0,304.0161,304.8514,303.9297,304.8514,4698.0
2021-08-20 14:50:00,317.5,318.17,317.49,318.05,7718.0,304.8514,305.4947,304.8418,305.3795,7718.0
2021-08-20 15:00:00,318.05,318.64,317.87,318.64,7220.0,305.3795,305.946,305.2067,305.946,7220.0
2021-08-20 15:10:00,318.65,318.86,318.12,318.32,9666.0,305.9556,306.1573,305.4467,305.6388,9666.0
2021-08-20 15:20:00,318.3,318.9,318.3,318.83,5573.0,305.6196,306.1957,305.6196,306.1284,5573.0
2021-08-20 15:30:00,318.96,319.13,318.72,319.13,7253.0,306.2533,306.4165,306.0228,306.4165,7253.0
2021-08-20 15:40:00,319.15,320.2,319.15,320.0,24138.0,306.4357,307.4439,306.4357,307.2518,24138.0
2021-08-20 15:50:00,320.03,320.23,319.3,320.12,53735.0,307.2806,307.4727,306.5797,307.3671,53735.0
2021-08-23 09:30:00,323.96,328.38,323.74,327.69,23470.0,311.0541,315.298,310.8428,314.6355,23470.0
2021-08-23 09:40:00,327.07,327.07,326.0,326.81,8261.0,314.0402,314.0402,313.0128,313.7905,8261.0
2021-08-23 09:50:00,326.24,327.12,324.93,325.44,13789.0,313.2432,314.0882,311.9854,312.4751,13789.0
2021-08-23 10:00:00,325.15,325.36,323.38,324.14,8029.0,312.1967,312.3983,310.4972,311.2269,8029.0
2021-08-23 10:10:00,324.33,325.63,324.27,324.8,6040.0,311.4093,312.6575,311.3517,311.8606,6040.0
2021-08-23 10:20:00,325.24,326.57,325.05,325.31,12536.0,312.2831,313.5601,312.1007,312.3503,12536.0
2021-08-23 10:30:00,325.31,326.24,325.2,325.93,12168.0,312.3503,313.2432,312.2447,312.9456,12168.0
2021-08-23 10:40:00,326.01,327.1,325.87,326.63,15064.0,313.0224,314.069,312.888,313.6177,15064.0
2021-08-23 10:50:00,326.67,327.03,326.58,326.77,6714.0,313.6561,314.0018,313.5697,313.7521,6714.0
2021-08-23 11:00:00,326.58,327.16,326.42,327.02,6217.0,313.5697,314.1266,313.4161,313.9922,6217.0
2021-08-23 11:10:00,327.1,327.47,327.02,327.24,4756.0,314.069,314.4242,313.9922,314.2034,4756.0
2021-08-23 11:20:00,327.25,327.78,326.95,327.57,4773.0,314.213,314.7219,313.925,314.5203,4773.0
2021-08-23 11:30:00,327.67,328.25,327.61,327.99,5442.0,314.6163,315.1732,314.5587,314.9235,5442.0
2021-08-23 11:40:00,327.93,328.28,327.88,328.14,5400.0,314.8659,315.202,314.8179,315.0676,5400.0
2021-08-23 11:50:00,328.02,329.0,327.8,328.93,10897.0,314.9523,315.8933,314.7411,315.8261,10897.0
2021-08-23 12:00:00,329.03,329.21,328.46,328.46,9516.0,315.9221,316.0949,315.3748,315.3748,9516.0
2021-08-23 12:10:00,328.43,328.71,327.99,328.03,6865.0,315.346,315.6148,314.9235,314.9619,6865.0
2021-08-23 12:20:00,327.94,327.98,327.53,327.84,6159.0,314.8755,314.9139,314.4819,314.7795,6159.0
2021-08-23 12:30:00,328.11,328.11,327.5,327.56,5089.0,315.0387,315.0387,314.453,314.5107,5089.0
2021-08-23 12:40:00,327.5,327.68,326.91,327.11,10748.0,314.453,314.6259,313.8866,314.0786,10748.0
2021-08-23 12:50:00,327.05,327.33,326.91,327.05,9483.0,314.021,314.2898,313.8866,314.021,9483.0
2021-08-23 13:00:00,327.16,327.16,326.96,327.15,5189.0,314.1266,314.1266,313.9346,314.117,5189.0
2021-08-23 13:10:00,327.03,327.17,326.84,326.98,5334.0,314.0018,314.1362,313.8193,313.9538,5334.0
2021-08-23 13:20:00,326.95,327.39,326.9,327.07,3848.0,313.925,314.3474,313.877,314.0402,3848.0
2021-08-23 13:30:00,327.22,327.52,326.62,326.76,7690.0,314.1842,314.4723,313.6081,313.7425,7690.0
2021-08-23 13:40:00,326.8,327.29,326.75,326.98,8576.0,313.7809,314.2514,313.7329,313.9538,8576.0
2021-08-23 13:50:00,327.19,327.55,327.18,327.39,7846.0,314.1554,314.5011,314.1458,314.3474,7846.0
2021-08-23 14:00:00,327.4,328.17,327.4,327.94,6688.0,314.357,315.0964,314.357,314.8755,6688.0
2021-08-23 14:10:00,328.14,328.41,328.0,328.11,4500.0,315.0676,315.3268,314.9331,315.0387,4500.0
2021-08-23 14:20:00,328.1,328.11,327.92,328.03,2954.0,315.0291,315.0387,314.8563,314.9619,2954.0
2021-08-23 14:30:00,328.16,328.67,328.14,328.43,11838.0,315.0868,315.5764,315.0676,315.346,11838.0
2021-08-23 14:40:00,328.67,328.87,328.38,328.64,4104.0,315.5764,315.7685,315.298,315.5476,4104.0
2021-08-23 14:50:00,328.65,328.91,328.53,328.53,6434.0,315.5572,315.8069,315.442,315.442,6434.0
2021-08-23 15:00:00,328.54,328.59,327.91,327.91,6014.0,315.4516,315.4996,314.8467,314.8467,6014.0
2021-08-23 15:10:00,327.97,328.53,327.9,328.37,8320.0,314.9043,315.442,314.8371,315.2884,8320.0
2021-08-23 15:20:00,328.38,328.49,328.29,328.36,6338.0,315.298,315.4036,315.2116,315.2788,6338.0
2021-08-23 15:30:00,328.48,328.81,328.29,328.5,20954.0,315.394,315.7109,315.2116,315.4132,20954.0
2021-08-23 15:40:00,328.51,328.7,328.29,328.37,25551.0,315.4228,315.6052,315.2116,315.2884,25551.0
2021-08-23 15:50:00,328.34,329.61,328.34,328.53,116601.0,315.2596,316.479,315.2596,315.442,116601.0
2021-08-24 09:30:00,329.68,334.3,329.05,333.4,39222.0,316.5462,320.9822,315.9413,320.118,39222.0
2021-08-24 09:40:00,332.94,333.43,331.0,331.22,16386.0,319.6763,320.1468,317.8136,318.0249,16386.0
2021-08-24 09:50:00,331.37,332.17,330.0,330.96,9895.0,318.1689,318.937,316.8535,317.7752,9895.0
2021-08-24 10:00:00,330.56,331.21,328.83,329.46,11936.0,317.3911,318.0153,315.7301,316.335,11936.0
2021-08-24 10:10:00,329.18,329.2,328.34,328.98,12091.0,316.0661,316.0853,315.2596,315.8741,12091.0
2021-08-24 10:20:00,328.67,328.9,327.91,328.54,17965.0,315.5764,315.7973,314.8467,315.4516,17965.0
2021-08-24 10:30:00,328.42,329.54,328.27,329.13,5462.0,315.3364,316.4118,315.1924,316.0181,5462.0
2021-08-24 10:40:00,328.67,328.83,327.89,327.89,5702.0,315.5764,315.7301,314.8275,314.8275,5702.0
2021-08-24 10:50:00,327.84,328.91,327.84,328.9,7000.0,314.7795,315.8069,314.7795,315.7973,7000.0
2021-08-24 11:00:00,328.9,328.9,328.09,328.14,5612.0,315.7973,315.7973,315.0195,315.0676,5612.0
2021-08-24 11:10:00,328.28,328.44,327.4,327.4,6389.0,315.202,315.3556,314.357,314.357,6389.0
2021-08-24 11:20:00,327.61,327.73,326.74,326.83,13395.0,314.5587,314.6739,313.7233,313.8097,13395.0
2021-08-24 11:30:00,326.65,327.32,326.64,326.83,7919.0,313.6369,314.2802,313.6273,313.8097,7919.0
2021-08-24 11:40:00,326.94,328.03,326.73,327.23,8285.0,313.9154,314.9619,313.7137,314.1938,8285.0
2021-08-24 11:50:00,327.2,328.28,326.83,328.22,4497.0,314.165,315.202,313.8097,315.1444,4497.0
2021-08-24 12:00:00,328.09,328.09,327.45,328.02,3082.0,315.0195,315.0195,314.405,314.9523,3082.0
2021-08-24 12:10:00,327.86,327.86,326.79,326.94,4026.0,314.7987,314.7987,313.7713,313.9154,4026.0
2021-08-24 12:20:00,326.74,327.15,326.66,326.9,4516.0,313.7233,314.117,313.6465,313.877,4516.0
2021-08-24 12:30:00,326.83,327.93,326.78,327.8,1900.0,313.8097,314.8659,313.7617,314.7411,1900.0
2021-08-24 12:40:00,327.72,328.09,327.06,327.18,11176.0,314.6643,315.0195,314.0306,314.1458,11176.0
2021-08-24 12:50:00,327.18,327.39,327.17,327.28,3865.0,314.1458,314.3474,314.1362,314.2418,3865.0
2021-08-24 13:00:00,327.28,327.47,327.15,327.39,7013.0,314.2418,314.4242,314.117,314.3474,7013.0
2021-08-24 13:10:00,327.37,327.37,326.7,326.81,5241.0,314.3282,314.3282,313.6849,313.7905,5241.0
2021-08-24 13:20:00,326.69,326.83,326.47,326.74,2200.0,313.6753,313.8097,313.4641,313.7233,2200.0
2021-08-24 13:30:00,326.81,327.16,326.8,327.01,3629.0,313.7905,314.1266,313.7809,313.9826,3629.0
2021-08-24 13:40:00,326.95,327.01,326.55,326.55,2846.0,313.925,313.9826,313.5409,313.5409,2846.0
2021-08-24 13:50:00,326.51,326.9,326.45,326.75,2779.0,313.5025,313.877,313.4449,313.7329,2779.0
2021-08-24 14:00:00,326.79,326.79,326.42,326.72,5108.0,313.7713,313.7713,313.4161,313.7041,5108.0
2021-08-24 14:10:00,326.59,327.07,326.37,326.37,4414.0,313.5793,314.0402,313.3681,313.3681,4414.0
2021-08-24 14:20:00,326.42,327.0,326.42,326.97,10510.0,313.4161,313.973,313.4161,313.9442,10510.0
2021-08-24 14:30:00,326.98,327.33,326.98,327.06,5787.0,313.9538,314.2898,313.9538,314.0306,5787.0
2021-08-24 14:40:00,327.29,327.45,327.07,327.36,6835.0,314.2514,314.405,314.0402,314.3186,6835.0
2021-08-24 14:50:00,327.36,327.49,327.18,327.34,2109.0,314.3186,314.4434,314.1458,314.2994,2109.0
2021-08-24 15:00:00,327.25,327.61,327.18,327.31,7654.0,314.213,314.5587,314.1458,314.2706,7654.0
2021-08-24 15:10:00,327.31,327.86,327.29,327.86,10437.0,314.2706,314.7987,314.2514,314.7987,10437.0
2021-08-24 15:20:00,327.84,328.33,327.84,328.03,5641.0,314.7795,315.25,314.7795,314.9619,5641.0
2021-08-24 15:30:00,328.06,328.11,327.79,328.01,3630.0,314.9907,315.0387,314.7315,314.9427,3630.0
2021-08-24 15:40:00,328.09,328.39,327.86,328.18,6200.0,315.0195,315.3076,314.7987,315.106,6200.0
2021-08-24 15:50:00,328.05,328.76,327.78,328.0,56907.0,314.9811,315.6629,314.7219,314.9331,56907.0
2021-08-25 09:30:00,325.7,332.17,325.7,330.8,39289.0,312.7248,318.937,312.7248,317.6216,39289.0
2021-08-25 09:40:00,330.86,331.68,330.1,331.63,29734.0,317.6792,318.4665,316.9495,318.4185,29734.0
2021-08-25 09:50:00,331.31,332.0,331.01,331.77,21400.0,318.1113,318.7738,317.8232,318.5529,21400.0
2021-08-25 10:00:00,331.39,332.09,330.34,332.09,9374.0,318.1881,318.8602,317.1799,318.8602,9374.0
2021-08-25 10:10:00,332.05,333.72,331.88,333.19,8600.0,318.8218,320.4253,318.6586,319.9164,8600.0
2021-08-25 10:20:00,332.94,333.17,332.59,333.12,15725.0,319.6763,319.8972,319.3403,319.8492,15725.0
2021-08-25 10:30:00,333.12,333.12,332.06,332.48,5901.0,319.8492,319.8492,318.8314,319.2347,5901.0
2021-08-25 10:40:00,332.48,333.0,332.08,332.11,13770.0,319.2347,319.7339,318.8506,318.8794,13770.0
2021-08-25 10:50:00,331.92,332.65,331.69,332.22,7406.0,318.697,319.3979,318.4761,318.985,7406.0
2021-08-25 11:00:00,332.18,333.51,332.09,333.34,18500.0,318.9466,320.2236,318.8602,320.0604,18500.0
2021-08-25 11:10:00,333.12,333.79,333.12,333.27,5955.0,319.8492,320.4925,319.8492,319.9932,5955.0
2021-08-25 11:20:00,333.36,333.58,333.3,333.3,4092.0,320.0796,320.2908,320.022,320.022,4092.0
2021-08-25 11:30:00,333.48,333.64,333.34,333.46,2586.0,320.1948,320.3484,320.0604,320.1756,2586.0
2021-08-25 11:40:00,333.57,334.63,333.57,334.42,5827.0,320.2812,321.299,320.2812,321.0974,5827.0
2021-08-25 11:50:00,334.41,334.42,333.95,334.15,4427.0,321.0878,321.0974,320.6461,320.8381,4427.0
2021-08-25 12:00:00,334.14,334.34,333.8,333.81,4858.0,320.8285,321.0206,320.5021,320.5117,4858.0
2021-08-25 12:10:00,333.95,334.42,333.69,334.42,4384.0,320.6461,321.0974,320.3965,321.0974,4384.0
2021-08-25 12:20:00,334.46,334.66,334.4,334.54,4330.0,321.1358,321.3278,321.0782,321.2126,4330.0
2021-08-25 12:30:00,334.54,334.64,334.2,334.2,4600.0,321.2126,321.3086,320.8861,320.8861,4600.0
2021-08-25 12:40:00,334.32,334.5,333.97,333.97,16536.0,321.0014,321.1742,320.6653,320.6653,16536.0
2021-08-25 12:50:00,333.99,334.65,333.89,334.65,2600.0,320.6845,321.3182,320.5885,321.3182,2600.0
2021-08-25 13:00:00,334.65,334.65,334.19,334.19,4035.0,321.3182,321.3182,320.8765,320.8765,4035.0
2021-08-25 13:10:00,334.19,334.43,334.01,334.01,4557.0,320.8765,321.107,320.7037,320.7037,4557.0
2021-08-25 13:20:00,334.14,334.6,334.14,334.36,3654.0,320.8285,321.2702,320.8285,321.0398,3654.0
2021-08-25 13:30:00,334.64,334.91,334.5,334.59,6971.0,321.3086,321.5679,321.1742,321.2606,6971.0
2021-08-25 13:40:00,334.82,335.0,334.42,334.42,6155.0,321.4814,321.6543,321.0974,321.0974,6155.0
2021-08-25 13:50:00,334.45,334.58,334.25,334.25,3385.0,321.1262,321.251,320.9341,320.9341,3385.0
2021-08-25 14:00:00,334.35,335.47,334.06,335.13,6500.0,321.0302,322.1055,320.7517,321.7791,6500.0
2021-08-25 14:10:00,335.02,335.54,333.92,333.92,6530.0,321.6735,322.1728,320.6173,320.6173,6530.0
2021-08-25 14:20:00,333.88,334.37,333.67,334.21,4300.0,320.5789,321.0494,320.3772,320.8957,4300.0
2021-08-25 14:30:00,334.18,334.3,333.8,333.9,3000.0,320.8669,320.9822,320.5021,320.5981,3000.0
2021-08-25 14:40:00,334.09,334.55,334.08,334.29,4900.0,320.7805,321.2222,320.7709,320.9725,4900.0
2021-08-25 14:50:00,334.39,334.39,333.84,333.98,4800.0,321.0686,321.0686,320.5405,320.6749,4800.0
2021-08-25 15:00:00,333.89,333.96,333.23,333.3,3900.0,320.5885,320.6557,319.9548,320.022,3900.0
2021-08-25 15:10:00,333.5,333.86,333.46,333.69,4000.0,320.214,320.5597,320.1756,320.3965,4000.0
2021-08-25 15:20:00,333.76,333.95,333.5,333.81,4961.0,320.4637,320.6461,320.214,320.5117,4961.0
2021-08-25 15:30:00,333.83,333.83,333.02,333.2,8146.0,320.5309,320.5309,319.7531,319.926,8146.0
2021-08-25 15:40:00,333.23,333.66,333.15,333.27,6482.0,319.9548,320.3676,319.878,319.9932,6482.0
2021-08-25 15:50:00,333.26,334.69,333.26,334.02,65644.0,319.9836,321.3566,319.9836,320.7133,65644.0
2021-08-26 09:30:00,334.59,335.77,332.21,333.08,27166.0,321.2606,322.3936,318.9754,319.8108,27166.0
2021-08-26 09:40:00,332.51,335.57,332.19,335.22,7945.0,319.2635,322.2016,318.9562,321.8655,7945.0
2021-08-26 09:50:00,335.21,336.42,334.87,336.42,9785.0,321.8559,323.0177,321.5294,323.0177,9785.0
2021-08-26 10:00:00,336.1,336.73,336.04,336.12,8044.0,322.7104,323.3153,322.6528,322.7296,8044.0
2021-08-26 10:10:00,336.0,336.25,334.79,334.91,6698.0,322.6144,322.8545,321.4526,321.5679,6698.0
2021-08-26 10:20:00,334.93,335.06,332.53,333.22,5891.0,321.5871,321.7119,319.2827,319.9452,5891.0
2021-08-26 10:30:00,333.02,334.28,333.02,333.15,8112.0,319.7531,320.9629,319.7531,319.878,8112.0
2021-08-26 10:40:00,333.01,333.91,332.52,333.17,8245.0,319.7435,320.6077,319.2731,319.8972,8245.0
2021-08-26 10:50:00,332.97,333.72,332.42,333.15,6997.0,319.7051,320.4253,319.177,319.878,6997.0
2021-08-26 11:00:00,332.76,332.96,332.09,332.84,3490.0,319.5035,319.6955,318.8602,319.5803,3490.0
2021-08-26 11:10:00,332.79,333.83,332.78,333.54,3610.0,319.5323,320.5309,319.5227,320.2524,3610.0
2021-08-26 11:20:00,333.54,334.17,333.5,334.0,2200.0,320.2524,320.8573,320.214,320.6941,2200.0
2021-08-26 11:30:00,333.57,334.13,333.57,334.13,1800.0,320.2812,320.8189,320.2812,320.8189,1800.0
2021-08-26 11:40:00,333.97,334.22,333.11,333.25,3050.0,320.6653,320.9053,319.8396,319.974,3050.0
2021-08-26 11:50:00,333.48,333.82,333.24,333.79,3553.0,320.1948,320.5213,319.9644,320.4925,3553.0
2021-08-26 12:00:00,333.82,334.88,333.82,334.87,3569.0,320.5213,321.539,320.5213,321.5294,3569.0
2021-08-26 12:10:00,334.8,335.01,334.72,334.84,5011.0,321.4622,321.6639,321.3854,321.5006,5011.0
2021-08-26 12:20:00,334.85,335.4,334.85,335.4,3557.0,321.5102,322.0383,321.5102,322.0383,3557.0
2021-08-26 12:30:00,335.24,335.45,334.93,335.11,5258.0,321.8847,322.0863,321.5871,321.7599,5258.0
2021-08-26 12:40:00,335.33,335.59,335.28,335.47,2372.0,321.9711,322.2208,321.9231,322.1055,2372.0
2021-08-26 12:50:00,335.36,335.36,334.97,335.22,2100.0,321.9999,321.9999,321.6255,321.8655,2100.0
2021-08-26 13:00:00,335.22,335.22,335.07,335.19,1166.0,321.8655,321.8655,321.7215,321.8367,1166.0
2021-08-26 13:10:00,335.11,335.53,335.11,335.33,2639.0,321.7599,322.1632,321.7599,321.9711,2639.0
2021-08-26 13:20:00,335.37,335.37,335.05,335.05,2520.0,322.0095,322.0095,321.7023,321.7023,2520.0
2021-08-26 13:30:00,335.05,335.54,335.0,335.52,4758.0,321.7023,322.1728,321.6543,322.1535,4758.0
2021-08-26 13:40:00,335.49,335.55,335.35,335.35,1816.0,322.1247,322.1824,321.9903,321.9903,1816.0
2021-08-26 13:50:00,335.51,335.77,335.33,335.77,2400.0,322.1439,322.3936,321.9711,322.3936,2400.0
2021-08-26 14:00:00,335.59,335.63,335.08,335.08,3202.0,322.2208,322.2592,321.7311,321.7311,3202.0
2021-08-26 14:10:00,335.08,335.38,334.95,335.2,2087.0,321.7311,322.0191,321.6063,321.8463,2087.0
2021-08-26 14:20:00,335.1,335.48,335.02,335.32,7149.0,321.7503,322.1151,321.6735,321.9615,7149.0
2021-08-26 14:30:00,335.2,335.35,334.91,335.13,1900.0,321.8463,321.9903,321.5679,321.7791,1900.0
2021-08-26 14:40:00,335.13,335.13,334.33,334.33,2718.0,321.7791,321.7791,321.011,321.011,2718.0
2021-08-26 14:50:00,334.32,334.38,334.03,334.14,4632.0,321.0014,321.059,320.7229,320.8285,4632.0
2021-08-26 15:00:00,334.03,334.04,332.98,333.27,5251.0,320.7229,320.7325,319.7147,319.9932,5251.0
2021-08-26 15:10:00,333.36,333.69,333.01,333.63,3742.0,320.0796,320.3965,319.7435,320.3388,3742.0
2021-08-26 15:20:00,333.68,333.69,333.27,333.61,6240.0,320.3869,320.3965,319.9932,320.3196,6240.0
2021-08-26 15:30:00,333.52,333.88,333.39,333.54,6274.0,320.2332,320.5789,320.1084,320.2524,6274.0
2021-08-26 15:40:00,333.54,334.12,333.39,333.79,9507.0,320.2524,320.8093,320.1084,320.4925,9507.0
2021-08-26 15:50:00,333.82,334.43,333.63,333.63,28376.0,320.5213,321.107,320.3388,320.3388,28376.0
2021-08-27 09:30:00,335.63,337.56,334.86,336.89,24487.0,322.2592,324.1123,321.5198,323.469,24487.0
2021-08-27 09:40:00,337.01,338.9,337.01,338.67,11967.0,323.5842,325.3989,323.5842,325.1781,11967.0
2021-08-27 09:50:00,338.78,338.78,337.86,338.53,6319.0,325.2837,325.2837,324.4003,325.0436,6319.0
2021-08-27 10:00:00,338.62,340.2,338.04,338.89,13696.0,325.1301,326.6471,324.5732,325.3893,13696.0
2021-08-27 10:10:00,338.66,340.5,338.65,339.93,7600.0,325.1685,326.9352,325.1589,326.3879,7600.0
2021-08-27 10:20:00,340.29,340.53,339.0,340.09,7846.0,326.7335,326.964,325.4949,326.5415,7846.0
2021-08-27 10:30:00,340.22,340.68,339.92,340.4,4444.0,326.6663,327.108,326.3783,326.8391,4444.0
2021-08-27 10:40:00,340.21,340.8,339.97,340.61,7035.0,326.6567,327.2232,326.4263,327.0408,7035.0
2021-08-27 10:50:00,340.95,342.38,340.8,341.75,11175.0,327.3672,328.7403,327.2232,328.1354,11175.0
2021-08-27 11:00:00,341.75,341.97,341.62,341.82,2515.0,328.1354,328.3466,328.0105,328.2026,2515.0
2021-08-27 11:10:00,341.82,342.53,341.53,342.52,6379.0,328.2026,328.8843,327.9241,328.8747,6379.0
2021-08-27 11:20:00,342.49,342.59,341.84,341.84,8278.0,328.8459,328.9419,328.2218,328.2218,8278.0
2021-08-27 11:30:00,341.98,342.66,341.75,341.75,9187.0,328.3562,329.0091,328.1354,328.1354,9187.0
2021-08-27 11:40:00,341.82,342.73,341.66,342.45,3811.0,328.2026,329.0763,328.0489,328.8075,3811.0
2021-08-27 11:50:00,342.78,342.78,342.07,342.47,5466.0,329.1243,329.1243,328.4426,328.8267,5466.0
2021-08-27 12:00:00,342.34,342.65,342.06,342.31,3791.0,328.7019,328.9995,328.433,328.673,3791.0
2021-08-27 12:10:00,342.19,342.61,342.19,342.58,3324.0,328.5578,328.9611,328.5578,328.9323,3324.0
2021-08-27 12:20:00,342.61,342.86,342.44,342.86,4594.0,328.9611,329.2011,328.7979,329.2011,4594.0
2021-08-27 12:30:00,342.86,343.07,342.83,343.05,3378.0,329.2011,329.4028,329.1723,329.3836,3378.0
2021-08-27 12:40:00,342.98,343.02,342.52,342.52,3456.0,329.3164,329.3548,328.8747,328.8747,3456.0
2021-08-27 12:50:00,342.49,342.55,342.24,342.49,2749.0,328.8459,328.9035,328.6058,328.8459,2749.0
2021-08-27 13:00:00,342.46,342.5,342.18,342.28,3312.0,328.8171,328.8555,328.5482,328.6442,3312.0
2021-08-27 13:10:00,342.11,342.29,341.83,342.2,3975.0,328.481,328.6538,328.2122,328.5674,3975.0
2021-08-27 13:20:00,342.29,342.79,342.11,342.41,3996.0,328.6538,329.1339,328.481,328.7691,3996.0
2021-08-27 13:30:00,342.39,343.04,342.39,342.79,4221.0,328.7499,329.374,328.7499,329.1339,4221.0
2021-08-27 13:40:00,342.78,342.9,342.59,342.59,3701.0,329.1243,329.2395,328.9419,328.9419,3701.0
2021-08-27 13:50:00,342.67,343.06,342.49,343.04,6259.0,329.0187,329.3932,328.8459,329.374,6259.0
2021-08-27 14:00:00,343.18,343.22,342.74,342.85,3005.0,329.5084,329.5468,329.0859,329.1915,3005.0
2021-08-27 14:10:00,342.83,343.01,342.76,342.84,2868.0,329.1723,329.3452,329.1051,329.1819,2868.0
2021-08-27 14:20:00,342.87,343.09,342.86,343.06,3466.0,329.2107,329.422,329.2011,329.3932,3466.0
2021-08-27 14:30:00,343.09,343.31,342.86,343.26,4033.0,329.422,329.6332,329.2011,329.5852,4033.0
2021-08-27 14:40:00,343.24,343.53,343.15,343.3,4010.0,329.566,329.8444,329.4796,329.6236,4010.0
2021-08-27 14:50:00,343.2,343.27,342.95,343.19,5018.0,329.5276,329.5948,329.2876,329.518,5018.0
2021-08-27 15:00:00,343.1,343.1,342.87,342.94,4041.0,329.4316,329.4316,329.2107,329.278,4041.0
2021-08-27 15:10:00,342.83,343.38,342.83,343.38,3392.0,329.1723,329.7004,329.1723,329.7004,3392.0
2021-08-27 15:20:00,343.28,343.47,343.13,343.13,4483.0,329.6044,329.7868,329.4604,329.4604,4483.0
2021-08-27 15:30:00,342.97,343.11,342.16,342.26,8932.0,329.3068,329.4412,328.529,328.625,8932.0
2021-08-27 15:40:00,342.29,342.81,342.27,342.58,16072.0,328.6538,329.1531,328.6346,328.9323,16072.0
2021-08-27 15:50:00,342.63,343.13,342.5,342.93,47814.0,328.9803,329.4604,328.8555,329.2683,47814.0
2021-08-30 09:30:00,345.34,346.9,344.03,346.9,21866.0,331.5823,333.0802,330.3245,333.0802,21866.0
2021-08-30 09:40:00,346.29,346.29,343.13,344.46,11996.0,332.4945,332.4945,329.4604,330.7374,11996.0
2021-08-30 09:50:00,344.45,345.71,344.3,345.0,7414.0,330.7278,331.9376,330.5838,331.2559,7414.0
2021-08-30 10:00:00,344.86,344.86,343.72,343.72,5593.0,331.1215,331.1215,330.0269,330.0269,5593.0
2021-08-30 10:10:00,343.53,343.71,341.79,342.58,8808.0,329.8444,330.0173,328.1738,328.9323,8808.0
2021-08-30 10:20:00,342.63,343.2,341.93,341.98,4100.0,328.9803,329.5276,328.3082,328.3562,4100.0
2021-08-30 10:30:00,342.0,342.96,341.66,341.96,4421.0,328.3754,329.2972,328.0489,328.337,4421.0
2021-08-30 10:40:00,341.82,341.9,340.7,341.9,3412.0,328.2026,328.2794,327.1272,328.2794,3412.0
2021-08-30 10:50:00,341.79,341.79,341.06,341.18,2884.0,328.1738,328.1738,327.4728,327.5881,2884.0
2021-08-30 11:00:00,341.31,341.41,339.71,339.71,3666.0,327.7129,327.8089,326.1766,326.1766,3666.0
2021-08-30 11:10:00,339.93,340.39,339.22,339.22,3100.0,326.3879,326.8295,325.7061,325.7061,3100.0
2021-08-30 11:20:00,339.06,339.69,338.82,339.68,8550.0,325.5525,326.1574,325.3221,326.1478,8550.0
2021-08-30 11:30:00,339.46,340.33,339.38,339.66,6159.0,325.9366,326.7719,325.8598,326.1286,6159.0
2021-08-30 11:40:00,339.45,340.19,339.18,340.04,2700.0,325.927,326.6375,325.6677,326.4935,2700.0
2021-08-30 11:50:00,340.02,340.65,339.81,340.39,5896.0,326.4743,327.0792,326.2726,326.8295,5896.0
2021-08-30 12:00:00,340.46,340.59,339.88,340.49,5282.0,326.8967,327.0216,326.3399,326.9256,5282.0
2021-08-30 12:10:00,340.49,340.97,340.41,340.44,7211.0,326.9256,327.3864,326.8487,326.8775,7211.0
2021-08-30 12:20:00,340.79,341.25,340.78,341.23,3176.0,327.2136,327.6553,327.204,327.6361,3176.0
2021-08-30 12:30:00,341.42,341.75,341.12,341.42,2731.0,327.8185,328.1354,327.5305,327.8185,2731.0
2021-08-30 12:40:00,341.46,341.46,340.95,341.13,1805.0,327.8569,327.8569,327.3672,327.5401,1805.0
2021-08-30 12:50:00,341.02,341.27,340.76,341.16,1204.0,327.4344,327.6745,327.1848,327.5689,1204.0
2021-08-30 13:00:00,341.2,341.45,340.89,341.3,5767.0,327.6073,327.8473,327.3096,327.7033,5767.0
2021-08-30 13:10:00,341.31,341.56,341.31,341.49,3031.0,327.7129,327.9529,327.7129,327.8857,3031.0
2021-08-30 13:20:00,341.66,342.08,341.62,341.88,3250.0,328.0489,328.4522,328.0105,328.2602,3250.0
2021-08-30 13:30:00,341.88,342.02,341.74,341.88,2560.0,328.2602,328.3946,328.1258,328.2602,2560.0
2021-08-30 13:40:00,341.83,342.01,341.82,341.89,2142.0,328.2122,328.385,328.2026,328.2698,2142.0
2021-08-30 13:50:00,342.11,342.21,341.75,341.75,3900.0,328.481,328.577,328.1354,328.1354,3900.0
2021-08-30 14:00:00,341.91,342.34,341.89,342.08,4301.0,328.289,328.7019,328.2698,328.4522,4301.0
2021-08-30 14:10:00,342.08,342.7,342.08,342.44,3450.0,328.4522,329.0475,328.4522,328.7979,3450.0
2021-08-30 14:20:00,342.39,342.49,342.1,342.36,2744.0,328.7499,328.8459,328.4714,328.7211,2744.0
2021-08-30 14:30:00,342.48,342.57,342.18,342.18,2800.0,328.8363,328.9227,328.5482,328.5482,2800.0
2021-08-30 14:40:00,342.17,342.69,342.17,342.69,2000.0,328.5386,329.0379,328.5386,329.0379,2000.0
2021-08-30 14:50:00,342.58,342.9,342.58,342.77,2400.0,328.9323,329.2395,328.9323,329.1147,2400.0
2021-08-30 15:00:00,342.76,342.81,342.2,342.55,3302.0,329.1051,329.1531,328.5674,328.9035,3302.0
2021-08-30 15:10:00,342.62,342.9,342.57,342.69,4833.0,328.9707,329.2395,328.9227,329.0379,4833.0
2021-08-30 15:20:00,342.65,342.69,342.44,342.44,3786.0,328.9995,329.0379,328.7979,328.7979,3786.0
2021-08-30 15:30:00,342.56,342.89,342.44,342.67,10251.0,328.9131,329.2299,328.7979,329.0187,10251.0
2021-08-30 15:40:00,342.65,342.92,342.58,342.6,11953.0,328.9995,329.2587,328.9323,328.9515,11953.0
2021-08-30 15:50:00,342.56,343.03,341.78,341.88,31562.0,328.9131,329.3644,328.1642,328.2602,31562.0
2021-08-31 09:30:00,343.67,343.67,340.0,340.01,43507.0,329.9789,329.9789,326.4551,326.4647,43507.0
2021-08-31 09:40:00,340.52,341.21,338.7,338.7,11569.0,326.9544,327.6169,325.2069,325.2069,11569.0
2021-08-31 09:50:00,338.7,338.7,336.09,336.17,39509.0,325.2069,325.2069,322.7008,322.7777,39509.0
2021-08-31 10:00:00,336.0,336.65,334.39,335.03,17152.0,322.6144,323.2385,321.0686,321.6831,17152.0
2021-08-31 10:10:00,334.86,335.41,333.72,335.41,14466.0,321.5198,322.0479,320.4253,322.0479,14466.0
2021-08-31 10:20:00,335.41,335.41,333.98,334.22,15038.0,322.0479,322.0479,320.6749,320.9053,15038.0
2021-08-31 10:30:00,334.49,335.33,334.0,334.94,15659.0,321.1646,321.9711,320.6941,321.5967,15659.0
2021-08-31 10:40:00,335.25,336.42,334.98,335.77,12559.0,321.8943,323.0177,321.6351,322.3936,12559.0
2021-08-31 10:50:00,335.69,335.87,335.29,335.59,9703.0,322.3168,322.4896,321.9327,322.2208,9703.0
2021-08-31 11:00:00,335.53,336.59,335.0,336.57,5785.0,322.1632,323.1809,321.6543,323.1617,5785.0
2021-08-31 11:10:00,336.44,337.86,336.18,337.44,8528.0,323.0369,324.4003,322.7873,323.9971,8528.0
2021-08-31 11:20:00,337.68,338.23,337.16,337.27,7397.0,324.2275,324.7556,323.7282,323.8338,7397.0
2021-08-31 11:30:00,337.43,339.06,337.31,338.9,14917.0,323.9875,325.5525,323.8722,325.3989,14917.0
2021-08-31 11:40:00,338.85,339.4,338.85,339.04,11700.0,325.3509,325.879,325.3509,325.5333,11700.0
2021-08-31 11:50:00,339.01,339.49,338.85,339.13,6103.0,325.5045,325.9654,325.3509,325.6197,6103.0
2021-08-31 12:00:00,339.33,339.66,339.09,339.09,8060.0,325.8118,326.1286,325.5813,325.5813,8060.0
2021-08-31 12:10:00,339.25,339.34,338.7,338.77,8367.0,325.735,325.8214,325.2069,325.2741,8367.0
2021-08-31 12:20:00,338.76,339.9,338.74,339.67,10240.0,325.2645,326.3591,325.2453,326.1382,10240.0
2021-08-31 12:30:00,339.61,340.3,339.25,340.06,14545.0,326.0806,326.7431,325.735,326.5127,14545.0
2021-08-31 12:40:00,340.12,340.12,339.6,339.75,9081.0,326.5703,326.5703,326.071,326.215,9081.0
2021-08-31 12:50:00,339.71,339.76,339.19,339.52,3700.0,326.1766,326.2246,325.6773,325.9942,3700.0
2021-08-31 13:00:00,339.62,339.71,338.79,339.08,3916.0,326.0902,326.1766,325.2933,325.5717,3916.0
2021-08-31 13:10:00,339.13,339.67,339.01,339.51,5400.0,325.6197,326.1382,325.5045,325.9846,5400.0
2021-08-31 13:20:00,339.61,340.09,339.24,339.7,4455.0,326.0806,326.5415,325.7254,326.167,4455.0
2021-08-31 13:30:00,339.69,339.79,339.38,339.77,5600.0,326.1574,326.2534,325.8598,326.2342,5600.0
2021-08-31 13:40:00,339.63,339.84,339.39,339.84,5503.0,326.0998,326.3014,325.8694,326.3014,5503.0
2021-08-31 13:50:00,339.96,340.13,339.31,339.95,5800.0,326.4167,326.5799,325.7926,326.4071,5800.0
2021-08-31 14:00:00,340.05,340.49,339.96,340.17,4579.0,326.5031,326.9256,326.4167,326.6183,4579.0
2021-08-31 14:10:00,340.17,340.86,340.16,340.79,3916.0,326.6183,327.2808,326.6087,327.2136,3916.0
2021-08-31 14:20:00,340.6,341.21,340.6,340.8,5284.0,327.0312,327.6169,327.0312,327.2232,5284.0
2021-08-31 14:30:00,340.81,341.54,340.8,341.48,3700.0,327.2328,327.9337,327.2232,327.8761,3700.0
2021-08-31 14:40:00,341.55,341.73,341.11,341.44,4438.0,327.9433,328.1162,327.5209,327.8377,4438.0
2021-08-31 14:50:00,341.61,341.83,341.33,341.83,3750.0,328.0009,328.2122,327.7321,328.2122,3750.0
2021-08-31 15:00:00,341.63,341.64,341.2,341.48,5665.0,328.0201,328.0297,327.6073,327.8761,5665.0
2021-08-31 15:10:00,341.33,341.48,341.01,341.44,8024.0,327.7321,327.8761,327.4248,327.8377,8024.0
2021-08-31 15:20:00,341.44,341.54,340.52,340.74,9920.0,327.8377,327.9337,326.9544,327.1656,9920.0
2021-08-31 15:30:00,340.86,340.96,340.32,340.48,4606.0,327.2808,327.3768,326.7623,326.916,4606.0
2021-08-31 15:40:00,340.33,340.82,340.2,340.75,10012.0,326.7719,327.2424,326.6471,327.1752,10012.0
2021-08-31 15:50:00,340.33,341.56,339.48,339.83,77275.0,326.7719,327.9529,325.9558,326.2918,77275.0
2021-09-01 09:30:00,340.95,341.6,338.29,339.63,26049.0,327.3672,327.9913,324.8132,326.0998,26049.0
2021-09-01 09:40:00,339.36,339.36,338.03,338.57,12610.0,325.8406,325.8406,324.5636,325.082,12610.0
2021-09-01 09:50:00,338.73,338.83,336.64,337.63,10160.0,325.2357,325.3317,323.2289,324.1795,10160.0
2021-09-01 10:00:00,337.48,338.02,336.5,336.5,7078.0,324.0355,324.554,323.0945,323.0945,7078.0
2021-09-01 10:10:00,336.34,337.45,335.85,337.36,6473.0,322.9409,324.0067,322.4704,323.9202,6473.0
2021-09-01 10:20:00,337.08,338.57,337.08,338.25,4299.0,323.6514,325.082,323.6514,324.7748,4299.0
2021-09-01 10:30:00,338.57,338.62,337.8,338.35,6100.0,325.082,325.1301,324.3427,324.8708,6100.0
2021-09-01 10:40:00,338.27,340.0,338.18,339.63,9046.0,324.794,326.4551,324.7076,326.0998,9046.0
2021-09-01 10:50:00,339.63,339.96,339.42,339.68,5900.0,326.0998,326.4167,325.8982,326.1478,5900.0
2021-09-01 11:00:00,339.81,339.96,339.03,339.4,7871.0,326.2726,326.4167,325.5237,325.879,7871.0
2021-09-01 11:10:00,339.31,339.61,339.22,339.39,4361.0,325.7926,326.0806,325.7061,325.8694,4361.0
2021-09-01 11:20:00,339.31,339.35,338.27,338.27,5897.0,325.7926,325.831,324.794,324.794,5897.0
2021-09-01 11:30:00,338.25,338.45,337.79,337.93,8039.0,324.7748,324.9668,324.3331,324.4675,8039.0
2021-09-01 11:40:00,337.9,338.09,337.2,337.58,6020.0,324.4387,324.6212,323.7666,324.1315,6020.0
2021-09-01 11:50:00,337.62,338.39,337.62,338.38,3200.0,324.1699,324.9092,324.1699,324.8996,3200.0
2021-09-01 12:00:00,338.41,339.13,338.36,338.94,5662.0,324.9284,325.6197,324.8804,325.4373,5662.0
2021-09-01 12:10:00,339.11,339.3,338.88,339.28,4580.0,325.6005,325.783,325.3797,325.7638,4580.0
2021-09-01 12:20:00,339.28,339.84,339.28,339.84,4610.0,325.7638,326.3014,325.7638,326.3014,4610.0
2021-09-01 12:30:00,339.71,340.61,339.71,340.35,6379.0,326.1766,327.0408,326.1766,326.7911,6379.0
2021-09-01 12:40:00,340.38,340.52,339.94,339.94,5300.0,326.8199,326.9544,326.3975,326.3975,5300.0
2021-09-01 12:50:00,339.94,340.15,339.78,340.0,2700.0,326.3975,326.5991,326.2438,326.4551,2700.0
2021-09-01 13:00:00,339.91,340.08,339.74,339.91,3228.0,326.3687,326.5319,326.2054,326.3687,3228.0
2021-09-01 13:10:00,339.8,340.22,339.8,339.95,2300.0,326.263,326.6663,326.263,326.4071,2300.0
2021-09-01 13:20:00,340.09,340.09,339.79,339.91,2565.0,326.5415,326.5415,326.2534,326.3687,2565.0
2021-09-01 13:30:00,339.95,339.95,339.25,339.29,1641.0,326.4071,326.4071,325.735,325.7734,1641.0
2021-09-01 13:40:00,339.29,339.49,338.79,338.79,6042.0,325.7734,325.9654,325.2933,325.2933,6042.0
2021-09-01 13:50:00,338.86,338.9,338.1,338.26,9958.0,325.3605,325.3989,324.6308,324.7844,9958.0
2021-09-01 14:00:00,338.21,338.25,337.75,338.0,10370.0,324.7364,324.7748,324.2947,324.5348,10370.0
2021-09-01 14:10:00,338.0,338.09,337.84,337.87,3768.0,324.5348,324.6212,324.3811,324.4099,3768.0
2021-09-01 14:20:00,337.94,338.77,337.93,338.58,4600.0,324.4771,325.2741,324.4675,325.0916,4600.0
2021-09-01 14:30:00,338.6,338.6,337.27,337.48,4157.0,325.1108,325.1108,323.8338,324.0355,4157.0
2021-09-01 14:40:00,337.64,337.84,337.49,337.5,3552.0,324.1891,324.3811,324.0451,324.0547,3552.0
2021-09-01 14:50:00,337.52,337.76,337.45,337.55,2719.0,324.0739,324.3043,324.0067,324.1027,2719.0
2021-09-01 15:00:00,337.39,337.53,337.03,337.34,3202.0,323.9491,324.0835,323.6034,323.901,3202.0
2021-09-01 15:10:00,337.11,337.55,337.11,337.41,3724.0,323.6802,324.1027,323.6802,323.9683,3724.0
2021-09-01 15:20:00,337.43,337.64,337.36,337.48,2801.0,323.9875,324.1891,323.9202,324.0355,2801.0
2021-09-01 15:30:00,337.43,337.66,336.6,336.7,10603.0,323.9875,324.2083,323.1905,323.2865,10603.0
2021-09-01 15:40:00,336.83,337.1,336.31,336.52,11067.0,323.4114,323.6706,322.9121,323.1137,11067.0
2021-09-01 15:50:00,336.5,336.5,335.14,335.56,67539.0,323.0945,323.0945,321.7887,322.192,67539.0
2021-09-02 09:30:00,337.89,338.05,336.36,337.95,13247.0,324.4291,324.5828,322.9601,324.4867,13247.0
2021-09-02 09:40:00,338.28,339.27,338.26,339.1,6107.0,324.8036,325.7542,324.7844,325.5909,6107.0
2021-09-02 09:50:00,338.72,338.72,337.86,338.42,8092.0,325.2261,325.2261,324.4003,324.938,8092.0
2021-09-02 10:00:00,338.55,338.82,337.7,337.7,4066.0,325.0628,325.3221,324.2467,324.2467,4066.0
2021-09-02 10:10:00,337.81,337.82,337.0,337.66,4305.0,324.3523,324.3619,323.5746,324.2083,4305.0
2021-09-02 10:20:00,337.22,337.89,337.22,337.71,3468.0,323.7858,324.4291,323.7858,324.2563,3468.0
2021-09-02 10:30:00,337.89,338.46,337.84,337.88,3000.0,324.4291,324.9764,324.3811,324.4195,3000.0
2021-09-02 10:40:00,337.89,339.12,337.89,338.56,6072.0,324.4291,325.6101,324.4291,325.0724,6072.0
2021-09-02 10:50:00,338.74,339.02,338.47,338.75,3260.0,325.2453,325.5141,324.986,325.2549,3260.0
2021-09-02 11:00:00,338.9,339.35,338.8,339.09,5846.0,325.3989,325.831,325.3029,325.5813,5846.0
2021-09-02 11:10:00,339.25,339.66,338.89,339.4,10491.0,325.735,326.1286,325.3893,325.879,10491.0
2021-09-02 11:20:00,339.34,339.34,338.76,338.94,3900.0,325.8214,325.8214,325.2645,325.4373,3900.0
2021-09-02 11:30:00,338.8,338.8,338.31,338.38,2699.0,325.3029,325.3029,324.8324,324.8996,2699.0
2021-09-02 11:40:00,338.28,338.48,337.93,337.93,4437.0,324.8036,324.9956,324.4675,324.4675,4437.0
2021-09-02 11:50:00,337.94,338.18,337.81,337.92,4052.0,324.4771,324.7076,324.3523,324.4579,4052.0
2021-09-02 12:00:00,337.98,338.3,337.93,338.3,2600.0,324.5155,324.8228,324.4675,324.8228,2600.0
2021-09-02 12:10:00,338.25,338.38,337.65,337.65,4200.0,324.7748,324.8996,324.1987,324.1987,4200.0
2021-09-02 12:20:00,337.66,337.75,337.39,337.43,1900.0,324.2083,324.2947,323.9491,323.9875,1900.0
2021-09-02 12:30:00,337.56,337.64,337.21,337.22,1550.0,324.1123,324.1891,323.7762,323.7858,1550.0
2021-09-02 12:40:00,337.29,337.59,337.28,337.28,1450.0,323.853,324.1411,323.8434,323.8434,1450.0
2021-09-02 12:50:00,337.21,337.78,337.2,337.75,800.0,323.7762,324.3235,323.7666,324.2947,800.0
2021-09-02 13:00:00,337.7,337.93,337.67,337.73,1716.0,324.2467,324.4675,324.2179,324.2755,1716.0
2021-09-02 13:10:00,337.66,337.67,337.34,337.4,2500.0,324.2083,324.2179,323.901,323.9587,2500.0
2021-09-02 13:20:00,337.23,337.23,336.75,336.93,2676.0,323.7954,323.7954,323.3345,323.5074,2676.0
2021-09-02 13:30:00,336.82,337.21,336.82,337.0,1500.0,323.4018,323.7762,323.4018,323.5746,1500.0
2021-09-02 13:40:00,337.01,337.07,336.57,336.59,1940.0,323.5842,323.6418,323.1617,323.1809,1940.0
2021-09-02 13:50:00,336.5,336.96,336.47,336.71,2451.0,323.0945,323.5362,323.0657,323.2961,2451.0
2021-09-02 14:00:00,336.68,336.68,335.93,336.2,2728.0,323.2673,323.2673,322.5472,322.8065,2728.0
2021-09-02 14:10:00,336.25,336.25,335.58,335.59,3621.0,322.8545,322.8545,322.2112,322.2208,3621.0
2021-09-02 14:20:00,335.67,335.69,335.37,335.5,4077.0,322.2976,322.3168,322.0095,322.1343,4077.0
2021-09-02 14:30:00,335.5,335.69,335.36,335.5,2900.0,322.1343,322.3168,321.9999,322.1343,2900.0
2021-09-02 14:40:00,335.58,335.97,335.5,335.82,1741.0,322.2112,322.5856,322.1343,322.4416,1741.0
2021-09-02 14:50:00,335.87,336.38,335.86,336.3,2809.0,322.4896,322.9793,322.48,322.9025,2809.0
2021-09-02 15:00:00,336.43,336.43,336.18,336.21,1424.0,323.0273,323.0273,322.7873,322.8161,1424.0
2021-09-02 15:10:00,336.39,336.68,336.11,336.66,2993.0,322.9889,323.2673,322.72,323.2481,2993.0
2021-09-02 15:20:00,336.44,336.46,336.22,336.3,3352.0,323.0369,323.0561,322.8257,322.9025,3352.0
2021-09-02 15:30:00,336.4,336.63,336.13,336.63,5608.0,322.9985,323.2193,322.7392,323.2193,5608.0
2021-09-02 15:40:00,336.76,337.06,336.68,336.81,10247.0,323.3441,323.6322,323.2673,323.3922,10247.0
2021-09-02 15:50:00,336.83,338.05,336.83,337.7,39421.0,323.4114,324.5828,323.4114,324.2467,39421.0
2021-09-03 09:30:00,336.11,339.26,336.11,339.06,16427.0,322.72,325.7446,322.72,325.5525,16427.0
2021-09-03 09:40:00,339.06,341.0,339.01,340.95,11328.0,325.5525,327.4152,325.5045,327.3672,11328.0
2021-09-03 09:50:00,340.67,342.14,340.17,342.13,15240.0,327.0984,328.5098,326.6183,328.5002,15240.0
2021-09-03 10:00:00,342.5,342.52,341.18,341.64,8677.0,328.8555,328.8747,327.5881,328.0297,8677.0
2021-09-03 10:10:00,341.08,341.73,341.0,341.15,3155.0,327.492,328.1162,327.4152,327.5593,3155.0
2021-09-03 10:20:00,340.76,341.33,340.67,341.19,7807.0,327.1848,327.7321,327.0984,327.5977,7807.0
2021-09-03 10:30:00,341.21,341.21,339.8,339.8,11335.0,327.6169,327.6169,326.263,326.263,11335.0
2021-09-03 10:40:00,339.42,339.91,339.11,339.53,8623.0,325.8982,326.3687,325.6005,326.0038,8623.0
2021-09-03 10:50:00,339.31,340.63,339.3,340.3,4939.0,325.7926,327.06,325.783,326.7431,4939.0
2021-09-03 11:00:00,340.42,341.26,340.32,341.21,8187.0,326.8583,327.6649,326.7623,327.6169,8187.0
2021-09-03 11:10:00,341.1,341.6,341.02,341.02,2997.0,327.5113,327.9913,327.4344,327.4344,2997.0
2021-09-03 11:20:00,341.02,342.1,341.02,341.92,6147.0,327.4344,328.4714,327.4344,328.2986,6147.0
2021-09-03 11:30:00,342.07,342.07,341.58,341.92,5277.0,328.4426,328.4426,327.9721,328.2986,5277.0
2021-09-03 11:40:00,342.0,342.03,341.23,341.28,6100.0,328.3754,328.4042,327.6361,327.6841,6100.0
2021-09-03 11:50:00,341.09,341.09,339.89,339.89,3700.0,327.5017,327.5017,326.3495,326.3495,3700.0
2021-09-03 12:00:00,339.83,340.78,339.55,340.66,6568.0,326.2918,327.204,326.023,327.0888,6568.0
2021-09-03 12:10:00,340.69,340.69,340.13,340.29,2851.0,327.1176,327.1176,326.5799,326.7335,2851.0
2021-09-03 12:20:00,340.45,340.79,340.27,340.71,3300.0,326.8871,327.2136,326.7143,327.1368,3300.0
2021-09-03 12:30:00,340.71,340.71,339.99,339.99,4411.0,327.1368,327.1368,326.4455,326.4455,4411.0
2021-09-03 12:40:00,339.98,340.15,339.76,340.03,4725.0,326.4359,326.5991,326.2246,326.4839,4725.0
2021-09-03 12:50:00,340.02,340.51,339.84,340.51,3300.0,326.4743,326.9448,326.3014,326.9448,3300.0
2021-09-03 13:00:00,340.59,340.71,340.51,340.62,3818.0,327.0216,327.1368,326.9448,327.0504,3818.0
2021-09-03 13:10:00,340.63,341.07,340.62,341.05,3828.0,327.06,327.4824,327.0504,327.4632,3828.0
2021-09-03 13:20:00,341.18,341.36,341.09,341.1,3650.0,327.5881,327.7609,327.5017,327.5113,3650.0
2021-09-03 13:30:00,341.1,341.2,340.63,340.84,1500.0,327.5113,327.6073,327.06,327.2616,1500.0
2021-09-03 13:40:00,340.86,341.55,340.85,341.48,4293.0,327.2808,327.9433,327.2712,327.8761,4293.0
2021-09-03 13:50:00,341.31,341.75,341.3,341.52,2549.0,327.7129,328.1354,327.7033,327.9145,2549.0
2021-09-03 14:00:00,341.62,341.86,341.29,341.45,3721.0,328.0105,328.241,327.6937,327.8473,3721.0
2021-09-03 14:10:00,341.46,341.68,341.25,341.68,2701.0,327.8569,328.0681,327.6553,328.0681,2701.0
2021-09-03 14:20:00,341.62,341.75,341.06,341.41,2869.0,328.0105,328.1354,327.4728,327.8089,2869.0
2021-09-03 14:30:00,341.2,341.37,341.01,341.21,1937.0,327.6073,327.7705,327.4248,327.6169,1937.0
2021-09-03 14:40:00,341.05,341.17,341.0,341.0,1958.0,327.4632,327.5785,327.4152,327.4152,1958.0
2021-09-03 14:50:00,340.99,341.1,340.87,341.1,1340.0,327.4056,327.5113,327.2904,327.5113,1340.0
2021-09-03 15:00:00,341.13,341.37,341.12,341.26,2503.0,327.5401,327.7705,327.5305,327.6649,2503.0
2021-09-03 15:10:00,341.38,341.65,341.23,341.38,3161.0,327.7801,328.0393,327.6361,327.7801,3161.0
2021-09-03 15:20:00,341.27,341.27,340.85,341.21,2750.0,327.6745,327.6745,327.2712,327.6169,2750.0
2021-09-03 15:30:00,341.12,341.52,341.12,341.37,2986.0,327.5305,327.9145,327.5305,327.7705,2986.0
2021-09-03 15:40:00,341.44,341.49,341.02,341.03,5802.0,327.8377,327.8857,327.4344,327.444,5802.0
2021-09-03 15:50:00,341.24,341.82,341.18,341.77,36772.0,327.6457,328.2026,327.5881,328.1546,36772.0
2021-09-07 09:30:00,342.63,343.0,339.5,341.07,58479.0,328.9803,329.3356,325.975,327.4824,58479.0
2021-09-07 09:40:00,341.48,341.75,340.14,341.29,8088.0,327.8761,328.1354,326.5895,327.6937,8088.0
2021-09-07 09:50:00,341.28,341.53,340.15,340.58,16723.0,327.6841,327.9241,326.5991,327.012,16723.0
2021-09-07 10:00:00,340.57,340.57,337.99,338.06,6894.0,327.0024,327.0024,324.5251,324.5924,6894.0
2021-09-07 10:10:00,338.06,338.98,337.91,338.98,7290.0,324.5924,325.4757,324.4483,325.4757,7290.0
2021-09-07 10:20:00,339.42,339.61,338.99,339.11,6196.0,325.8982,326.0806,325.4853,325.6005,6196.0
2021-09-07 10:30:00,338.75,340.07,338.43,339.6,4143.0,325.2549,326.5223,324.9476,326.071,4143.0
2021-09-07 10:40:00,340.21,340.7,340.08,340.39,4954.0,326.6567,327.1272,326.5319,326.8295,4954.0
2021-09-07 10:50:00,340.59,341.51,340.59,341.26,5386.0,327.0216,327.9049,327.0216,327.6649,5386.0
2021-09-07 11:00:00,341.23,341.23,340.2,340.2,3048.0,327.6361,327.6361,326.6471,326.6471,3048.0
2021-09-07 11:10:00,340.2,340.31,339.46,340.31,2709.0,326.6471,326.7527,325.9366,326.7527,2709.0
2021-09-07 11:20:00,340.42,340.66,340.09,340.6,2513.0,326.8583,327.0888,326.5415,327.0312,2513.0
2021-09-07 11:30:00,340.59,341.07,340.57,340.86,13500.0,327.0216,327.4824,327.0024,327.2808,13500.0
2021-09-07 11:40:00,340.69,341.15,340.4,340.9,8455.0,327.1176,327.5593,326.8391,327.3192,8455.0
2021-09-07 11:50:00,341.03,341.3,340.96,341.08,2561.0,327.444,327.7033,327.3768,327.492,2561.0
2021-09-07 12:00:00,341.09,341.35,341.09,341.35,1675.0,327.5017,327.7513,327.5017,327.7513,1675.0
2021-09-07 12:10:00,341.27,341.51,341.26,341.51,1020.0,327.6745,327.9049,327.6649,327.9049,1020.0
2021-09-07 12:20:00,341.39,341.82,341.38,341.48,3530.0,327.7897,328.2026,327.7801,327.8761,3530.0
2021-09-07 12:30:00,341.76,341.84,341.62,341.77,1500.0,328.145,328.2218,328.0105,328.1546,1500.0
2021-09-07 12:40:00,341.69,342.09,341.59,341.8,2420.0,328.0777,328.4618,327.9817,328.1834,2420.0
2021-09-07 12:50:00,341.75,341.75,341.38,341.59,2318.0,328.1354,328.1354,327.7801,327.9817,2318.0
2021-09-07 13:00:00,341.6,341.61,341.11,341.54,2100.0,327.9913,328.0009,327.5209,327.9337,2100.0
2021-09-07 13:10:00,341.53,341.8,341.53,341.64,2300.0,327.9241,328.1834,327.9241,328.0297,2300.0
2021-09-07 13:20:00,341.7,341.91,341.59,341.71,1618.0,328.0874,328.289,327.9817,328.097,1618.0
2021-09-07 13:30:00,341.87,342.12,341.83,342.04,3103.0,328.2506,328.4906,328.2122,328.4138,3103.0
2021-09-07 13:40:00,342.02,342.22,341.93,341.93,2492.0,328.3946,328.5866,328.3082,328.3082,2492.0
2021-09-07 13:50:00,341.93,342.15,341.81,342.02,3195.0,328.3082,328.5194,328.193,328.3946,3195.0
2021-09-07 14:00:00,341.88,342.12,341.66,341.69,2594.0,328.2602,328.4906,328.0489,328.0777,2594.0
2021-09-07 14:10:00,341.77,341.92,341.47,341.5,2212.0,328.1546,328.2986,327.8665,327.8953,2212.0
2021-09-07 14:20:00,341.44,341.56,341.37,341.38,2525.0,327.8377,327.9529,327.7705,327.7801,2525.0
2021-09-07 14:30:00,341.43,341.69,341.27,341.5,2900.0,327.8281,328.0777,327.6745,327.8953,2900.0
2021-09-07 14:40:00,341.57,341.94,341.57,341.85,1823.0,327.9625,328.3178,327.9625,328.2314,1823.0
2021-09-07 14:50:00,341.67,341.76,341.36,341.75,2432.0,328.0585,328.145,327.7609,328.1354,2432.0
2021-09-07 15:00:00,341.97,342.33,341.96,342.19,2556.0,328.3466,328.6923,328.337,328.5578,2556.0
2021-09-07 15:10:00,342.25,342.38,342.02,342.03,1400.0,328.6154,328.7403,328.3946,328.4042,1400.0
2021-09-07 15:20:00,342.05,342.32,342.05,342.16,2917.0,328.4234,328.6827,328.4234,328.529,2917.0
2021-09-07 15:30:00,342.01,342.22,341.88,342.02,3978.0,328.385,328.5866,328.2602,328.3946,3978.0
2021-09-07 15:40:00,341.93,342.71,341.84,342.2,9357.0,328.3082,329.0571,328.2218,328.5674,9357.0
2021-09-07 15:50:00,342.21,343.08,341.79,341.81,42179.0,328.577,329.4124,328.1738,328.193,42179.0
2021-09-08 09:30:00,341.16,341.16,337.85,337.85,16949.0,327.5689,327.5689,324.3907,324.3907,16949.0
2021-09-08 09:40:00,337.17,337.99,336.59,337.27,12392.0,323.7378,324.5251,323.1809,323.8338,12392.0
2021-09-08 09:50:00,337.17,337.59,335.69,337.55,12090.0,323.7378,324.1411,322.3168,324.1027,12090.0
2021-09-08 10:00:00,337.55,338.39,336.96,338.22,11292.0,324.1027,324.9092,323.5362,324.746,11292.0
2021-09-08 10:10:00,337.75,338.62,337.75,338.31,6572.0,324.2947,325.1301,324.2947,324.8324,6572.0
2021-09-08 10:20:00,338.98,339.06,338.34,338.4,3600.0,325.4757,325.5525,324.8612,324.9188,3600.0
2021-09-08 10:30:00,338.58,338.69,335.86,336.4,7027.0,325.0916,325.1973,322.48,322.9985,7027.0
2021-09-08 10:40:00,336.4,337.51,336.29,337.06,9091.0,322.9985,324.0643,322.8929,323.6322,9091.0
2021-09-08 10:50:00,336.91,336.92,335.69,336.15,8167.0,323.4882,323.4978,322.3168,322.7585,8167.0
2021-09-08 11:00:00,336.45,337.69,336.45,337.42,7341.0,323.0465,324.2371,323.0465,323.9779,7341.0
2021-09-08 11:10:00,337.68,337.88,335.4,336.36,30816.0,324.2275,324.4195,322.0383,322.9601,30816.0
2021-09-08 11:20:00,336.37,337.15,335.76,336.18,11454.0,322.9697,323.7186,322.384,322.7873,11454.0
2021-09-08 11:30:00,336.15,336.52,335.58,336.28,6891.0,322.7585,323.1137,322.2112,322.8833,6891.0
2021-09-08 11:40:00,336.28,336.28,335.12,335.12,4400.0,322.8833,322.8833,321.7695,321.7695,4400.0
2021-09-08 11:50:00,335.23,335.54,334.61,335.33,7393.0,321.8751,322.1728,321.2798,321.9711,7393.0
2021-09-08 12:00:00,335.21,336.05,334.81,335.8,6881.0,321.8559,322.6624,321.4718,322.4224,6881.0
2021-09-08 12:10:00,335.83,336.47,335.59,336.42,6949.0,322.4512,323.0657,322.2208,323.0177,6949.0
2021-09-08 12:20:00,336.57,336.57,336.0,336.37,4147.0,323.1617,323.1617,322.6144,322.9697,4147.0
2021-09-08 12:30:00,336.24,336.24,335.7,335.78,2480.0,322.8449,322.8449,322.3264,322.4032,2480.0
2021-09-08 12:40:00,335.83,335.85,335.41,335.84,2806.0,322.4512,322.4704,322.0479,322.4608,2806.0
2021-09-08 12:50:00,335.79,335.79,335.41,335.45,3192.0,322.4128,322.4128,322.0479,322.0863,3192.0
2021-09-08 13:00:00,335.47,335.82,335.27,335.27,2973.0,322.1055,322.4416,321.9135,321.9135,2973.0
2021-09-08 13:10:00,335.07,335.43,334.93,335.43,5676.0,321.7215,322.0671,321.5871,322.0671,5676.0
2021-09-08 13:20:00,335.54,335.55,334.92,335.39,3621.0,322.1728,322.1824,321.5775,322.0287,3621.0
2021-09-08 13:30:00,335.53,335.7,335.08,335.08,4233.0,322.1632,322.3264,321.7311,321.7311,4233.0
2021-09-08 13:40:00,335.11,335.15,334.9,334.9,2683.0,321.7599,321.7983,321.5582,321.5582,2683.0
2021-09-08 13:50:00,335.19,335.27,334.74,334.99,4457.0,321.8367,321.9135,321.4046,321.6447,4457.0
2021-09-08 14:00:00,334.95,335.88,334.95,335.42,3631.0,321.6063,322.4992,321.6063,322.0575,3631.0
2021-09-08 14:10:00,335.57,335.72,335.04,335.19,7115.0,322.2016,322.3456,321.6927,321.8367,7115.0
2021-09-08 14:20:00,335.25,335.25,334.56,334.74,13504.0,321.8943,321.8943,321.2318,321.4046,13504.0
2021-09-08 14:30:00,334.9,335.5,334.79,335.38,4042.0,321.5582,322.1343,321.4526,322.0191,4042.0
2021-09-08 14:40:00,335.31,335.67,335.28,335.54,3572.0,321.9519,322.2976,321.9231,322.1728,3572.0
2021-09-08 14:50:00,335.59,336.0,335.5,336.0,1434.0,322.2208,322.6144,322.1343,322.6144,1434.0
2021-09-08 15:00:00,336.0,336.0,335.63,335.8,3533.0,322.6144,322.6144,322.2592,322.4224,3533.0
2021-09-08 15:10:00,335.89,336.23,335.87,336.11,2534.0,322.5088,322.8353,322.4896,322.72,2534.0
2021-09-08 15:20:00,336.28,336.35,335.96,336.09,2184.0,322.8833,322.9505,322.576,322.7008,2184.0
2021-09-08 15:30:00,336.14,336.4,336.06,336.17,5458.0,322.7488,322.9985,322.672,322.7777,5458.0
2021-09-08 15:40:00,336.17,336.91,336.17,336.43,14063.0,322.7777,323.4882,322.7777,323.0273,14063.0
2021-09-08 15:50:00,336.59,337.19,336.51,336.79,33685.0,323.1809,323.757,323.1041,323.373,33685.0
2021-09-09 09:30:00,335.92,338.86,335.57,338.68,15613.0,322.5376,325.3605,322.2016,325.1877,15613.0
2021-09-09 09:40:00,338.74,340.04,338.74,339.86,13755.0,325.2453,326.4935,325.2453,326.3207,13755.0
2021-09-09 09:50:00,339.63,339.66,338.16,338.9,7826.0,326.0998,326.1286,324.6884,325.3989,7826.0
2021-09-09 10:00:00,338.78,339.86,338.47,338.6,8224.0,325.2837,326.3207,324.986,325.1108,8224.0
2021-09-09 10:10:00,338.76,338.77,337.66,337.98,5259.0,325.2645,325.2741,324.2083,324.5155,5259.0
2021-09-09 10:20:00,337.98,338.77,337.98,338.64,3000.0,324.5155,325.2741,324.5155,325.1493,3000.0
2021-09-09 10:30:00,338.77,338.92,338.39,338.84,6581.0,325.2741,325.4181,324.9092,325.3413,6581.0
2021-09-09 10:40:00,338.9,339.99,338.66,339.7,10075.0,325.3989,326.4455,325.1685,326.167,10075.0
2021-09-09 10:50:00,339.39,340.87,339.39,340.74,12041.0,325.8694,327.2904,325.8694,327.1656,12041.0
2021-09-09 11:00:00,341.32,342.47,341.16,342.3,13413.0,327.7225,328.8267,327.5689,328.6634,13413.0
2021-09-09 11:10:00,342.47,343.36,342.06,342.3,22031.0,328.8267,329.6812,328.433,328.6634,22031.0
2021-09-09 11:20:00,342.47,343.21,342.13,342.53,14671.0,328.8267,329.5372,328.5002,328.8843,14671.0
2021-09-09 11:30:00,342.44,343.04,342.27,342.79,11059.0,328.7979,329.374,328.6346,329.1339,11059.0
2021-09-09 11:40:00,342.75,342.89,342.47,342.48,17873.0,329.0955,329.2299,328.8267,328.8363,17873.0
2021-09-09 11:50:00,342.5,343.05,342.29,343.03,7712.0,328.8555,329.3836,328.6538,329.3644,7712.0
2021-09-09 12:00:00,343.11,344.79,343.1,344.65,11407.0,329.4412,331.0543,329.4316,330.9198,11407.0
2021-09-09 12:10:00,344.68,344.94,343.83,344.7,13218.0,330.9486,331.1983,330.1325,330.9678,13218.0
2021-09-09 12:20:00,344.86,345.44,344.64,344.64,13916.0,331.1215,331.6784,330.9102,330.9102,13916.0
2021-09-09 12:30:00,344.72,345.13,344.23,344.75,14695.0,330.987,331.3807,330.5166,331.0158,14695.0
2021-09-09 12:40:00,344.75,345.09,344.38,344.46,8878.0,331.0158,331.3423,330.6606,330.7374,8878.0
2021-09-09 12:50:00,344.4,344.65,343.92,343.92,7348.0,330.6798,330.9198,330.2189,330.2189,7348.0
2021-09-09 13:00:00,343.81,344.39,343.73,344.25,4043.0,330.1133,330.6702,330.0365,330.5358,4043.0
2021-09-09 13:10:00,344.18,344.66,344.18,344.47,7831.0,330.4686,330.9294,330.4686,330.747,7831.0
2021-09-09 13:20:00,344.41,344.41,342.64,343.36,13071.0,330.6894,330.6894,328.9899,329.6812,13071.0
2021-09-09 13:30:00,343.19,343.2,342.13,342.13,6624.0,329.518,329.5276,328.5002,328.5002,6624.0
2021-09-09 13:40:00,341.94,342.31,341.57,342.18,6750.0,328.3178,328.673,327.9625,328.5482,6750.0
2021-09-09 13:50:00,342.11,342.3,341.81,342.16,10910.0,328.481,328.6634,328.193,328.529,10910.0
2021-09-09 14:00:00,342.41,343.08,341.85,342.94,5686.0,328.7691,329.4124,328.2314,329.278,5686.0
2021-09-09 14:10:00,342.93,343.48,342.76,343.4,9143.0,329.2683,329.7964,329.1051,329.7196,9143.0
2021-09-09 14:20:00,343.27,344.59,343.26,344.35,29318.0,329.5948,330.8622,329.5852,330.6318,29318.0
2021-09-09 14:30:00,344.36,344.67,343.91,344.03,41098.0,330.6414,330.939,330.2093,330.3245,41098.0
2021-09-09 14:40:00,343.91,345.78,343.58,345.76,24415.0,330.2093,332.0048,329.8925,331.9856,24415.0
2021-09-09 14:50:00,345.85,346.63,345.52,346.55,24156.0,332.072,332.8209,331.7552,332.7441,24156.0
2021-09-09 15:00:00,346.58,348.89,346.49,347.62,73434.0,332.7729,334.9909,332.6865,333.7715,73434.0
2021-09-09 15:10:00,347.69,348.27,346.94,347.02,39513.0,333.8387,334.3956,333.1186,333.1954,39513.0
2021-09-09 15:20:00,347.16,347.41,346.89,346.99,10159.0,333.3298,333.5699,333.0706,333.1666,10159.0
2021-09-09 15:30:00,346.84,347.24,346.4,346.77,23936.0,333.0226,333.4066,332.6001,332.9554,23936.0
2021-09-09 15:40:00,346.72,348.13,346.71,347.62,59492.0,332.9074,334.2612,332.8978,333.7715,59492.0
2021-09-09 15:50:00,347.55,348.04,347.06,347.95,120298.0,333.7043,334.1748,333.2338,334.0884,120298.0
2021-09-10 09:30:00,351.0,356.93,350.82,356.12,69139.0,337.0169,342.7106,336.844,341.9329,69139.0
2021-09-10 09:40:00,356.31,359.03,355.13,358.91,29178.0,342.1153,344.727,340.9823,344.6117,29178.0
2021-09-10 09:50:00,358.28,359.1,357.71,358.14,33054.0,344.0068,344.7942,343.4595,343.8724,33054.0
2021-09-10 10:00:00,358.22,358.22,354.67,355.16,26288.0,343.9492,343.9492,340.5407,341.0111,26288.0
2021-09-10 10:10:00,355.16,356.83,355.16,356.55,38020.0,341.0111,342.6146,341.0111,342.3458,38020.0
2021-09-10 10:20:00,356.41,356.58,355.6,355.67,28079.0,342.2113,342.3746,341.4336,341.5008,28079.0
2021-09-10 10:30:00,355.01,355.01,352.55,353.15,39582.0,340.8671,340.8671,338.5051,339.0812,39582.0
2021-09-10 10:40:00,353.58,354.42,353.36,353.9,8400.0,339.4941,340.3006,339.2828,339.8013,8400.0
2021-09-10 10:50:00,353.76,354.43,352.48,353.03,15656.0,339.6669,340.3102,338.4379,338.966,15656.0
2021-09-10 11:00:00,352.76,353.0,350.31,351.25,19720.0,338.7067,338.9372,336.3543,337.2569,19720.0
2021-09-10 11:10:00,351.21,351.42,350.47,350.51,4997.0,337.2185,337.4201,336.508,336.5464,4997.0
2021-09-10 11:20:00,350.76,352.55,350.7,351.59,18550.0,336.7864,338.5051,336.7288,337.5834,18550.0
2021-09-10 11:30:00,351.16,352.82,351.16,352.3,11861.0,337.1705,338.7644,337.1705,338.2651,11861.0
2021-09-10 11:40:00,352.47,352.78,351.97,351.97,4809.0,338.4283,338.7259,337.9482,337.9482,4809.0
2021-09-10 11:50:00,352.02,353.29,351.88,352.98,4420.0,337.9962,339.2156,337.8618,338.918,4420.0
2021-09-10 12:00:00,352.86,354.11,352.46,354.02,5640.0,338.8028,340.003,338.4187,339.9165,5640.0
2021-09-10 12:10:00,354.13,354.23,353.29,353.29,10243.0,340.0222,340.1182,339.2156,339.2156,10243.0
2021-09-10 12:20:00,353.15,353.81,353.15,353.56,4829.0,339.0812,339.7149,339.0812,339.4749,4829.0
2021-09-10 12:30:00,353.04,354.0,352.93,354.0,5060.0,338.9756,339.8973,338.87,339.8973,5060.0
2021-09-10 12:40:00,353.8,354.37,353.8,354.34,3850.0,339.7053,340.2526,339.7053,340.2238,3850.0
2021-09-10 12:50:00,354.35,355.13,354.28,354.76,15064.0,340.2334,340.9823,340.1662,340.6271,15064.0
2021-09-10 13:00:00,354.77,355.57,354.73,355.54,7359.0,340.6367,341.4048,340.5983,341.376,7359.0
2021-09-10 13:10:00,355.55,356.75,355.52,356.67,9572.0,341.3856,342.5378,341.3568,342.461,9572.0
2021-09-10 13:20:00,356.47,356.64,355.89,356.18,6684.0,342.2689,342.4322,341.712,341.9905,6684.0
2021-09-10 13:30:00,356.2,356.41,355.84,356.41,14406.0,342.0097,342.2113,341.664,342.2113,14406.0
2021-09-10 13:40:00,356.39,356.42,355.83,356.07,9355.0,342.1921,342.2209,341.6544,341.8849,9355.0
2021-09-10 13:50:00,356.0,356.28,355.8,356.26,7965.0,341.8177,342.0865,341.6256,342.0673,7965.0
2021-09-10 14:00:00,356.22,356.46,355.85,356.11,10905.0,342.0289,342.2593,341.6736,341.9233,10905.0
2021-09-10 14:10:00,356.17,356.43,355.98,356.33,5830.0,341.9809,342.2305,341.7985,342.1345,5830.0
2021-09-10 14:20:00,356.35,356.35,355.29,355.42,7645.0,342.1537,342.1537,341.136,341.2608,7645.0
2021-09-10 14:30:00,355.34,355.34,354.47,354.48,7323.0,341.184,341.184,340.3486,340.3582,7323.0
2021-09-10 14:40:00,354.47,355.06,354.24,354.65,4886.0,340.3486,340.9151,340.1278,340.5214,4886.0
2021-09-10 14:50:00,354.62,354.97,354.55,354.7,3959.0,340.4926,340.8287,340.4254,340.5695,3959.0
2021-09-10 15:00:00,354.35,354.67,353.4,353.48,4300.0,340.2334,340.5407,339.3212,339.3981,4300.0
2021-09-10 15:10:00,353.48,353.51,352.83,352.94,7861.0,339.3981,339.4269,338.774,338.8796,7861.0
2021-09-10 15:20:00,352.78,353.24,352.47,352.47,6600.0,338.7259,339.1676,338.4283,338.4283,6600.0
2021-09-10 15:30:00,352.45,352.83,352.21,352.4,12445.0,338.4091,338.774,338.1787,338.3611,12445.0
2021-09-10 15:40:00,352.37,352.7,352.06,352.29,16942.0,338.3323,338.6491,338.0346,338.2555,16942.0
2021-09-10 15:50:00,352.39,352.39,350.51,350.75,105449.0,338.3515,338.3515,336.5464,336.7768,105449.0
2021-09-13 09:30:00,354.61,358.32,353.55,357.87,32756.0,340.483,344.0452,339.4653,343.6132,32756.0
2021-09-13 09:40:00,357.74,357.87,354.55,355.89,26769.0,343.4883,343.6132,340.4254,341.712,26769.0
2021-09-13 09:50:00,356.16,357.86,356.07,356.91,17080.0,341.9713,343.6036,341.8849,342.6914,17080.0
2021-09-13 10:00:00,356.63,357.55,355.72,355.94,31352.0,342.4226,343.3059,341.5488,341.7601,31352.0
2021-09-13 10:10:00,355.95,355.95,352.92,353.96,21080.0,341.7697,341.7697,338.8604,339.8589,21080.0
2021-09-13 10:20:00,354.1,354.26,352.81,353.38,10196.0,339.9934,340.147,338.7547,339.302,10196.0
2021-09-13 10:30:00,353.32,353.4,352.0,352.84,9820.0,339.2444,339.3212,337.977,338.7836,9820.0
2021-09-13 10:40:00,353.12,354.57,352.53,354.41,17065.0,339.0524,340.4446,338.4859,340.291,17065.0
2021-09-13 10:50:00,354.27,354.45,353.19,353.29,13824.0,340.1566,340.3294,339.1196,339.2156,13824.0
2021-09-13 11:00:00,353.36,353.87,352.51,352.7,10900.0,339.2828,339.7725,338.4667,338.6491,10900.0
2021-09-13 11:10:00,352.0,352.0,349.44,349.6,14061.0,337.977,337.977,335.519,335.6726,14061.0
2021-09-13 11:20:00,349.95,351.01,349.3,350.66,10382.0,336.0087,337.0265,335.3846,336.6904,10382.0
2021-09-13 11:30:00,351.02,351.79,350.87,351.38,6701.0,337.0361,337.7754,336.892,337.3817,6701.0
2021-09-13 11:40:00,351.54,353.4,351.54,351.55,6943.0,337.5353,339.3212,337.5353,337.5449,6943.0
2021-09-13 11:50:00,351.84,352.77,351.54,352.21,10068.0,337.8234,338.7163,337.5353,338.1787,10068.0
2021-09-13 12:00:00,352.19,352.58,351.96,352.3,5000.0,338.1594,338.5339,337.9386,338.2651,5000.0
2021-09-13 12:10:00,352.66,353.31,352.41,353.16,7406.0,338.6107,339.2348,338.3707,339.0908,7406.0
2021-09-13 12:20:00,353.49,354.13,353.31,353.81,10636.0,339.4077,340.0222,339.2348,339.7149,10636.0
2021-09-13 12:30:00,353.88,354.64,353.76,354.39,7300.0,339.7821,340.5118,339.6669,340.2718,7300.0
2021-09-13 12:40:00,354.31,354.71,353.79,354.65,3971.0,340.195,340.5791,339.6957,340.5214,3971.0
2021-09-13 12:50:00,354.65,355.17,354.64,355.09,5488.0,340.5214,341.0207,340.5118,340.9439,5488.0
2021-09-13 13:00:00,355.27,355.47,354.58,355.17,8279.0,341.1167,341.3088,340.4542,341.0207,8279.0
2021-09-13 13:10:00,355.44,355.96,355.21,355.41,10965.0,341.28,341.7793,341.0591,341.2512,10965.0
2021-09-13 13:20:00,355.46,355.46,353.99,354.04,5025.0,341.2992,341.2992,339.8877,339.9357,5025.0
2021-09-13 13:30:00,354.1,354.12,353.39,353.39,4558.0,339.9934,340.0126,339.3116,339.3116,4558.0
2021-09-13 13:40:00,353.46,353.66,352.88,353.02,8779.0,339.3789,339.5709,338.822,338.9564,8779.0
2021-09-13 13:50:00,353.04,353.25,352.55,353.04,4100.0,338.9756,339.1772,338.5051,338.9756,4100.0
2021-09-13 14:00:00,353.04,354.26,353.04,354.19,4724.0,338.9756,340.147,338.9756,340.0798,4724.0
2021-09-13 14:10:00,354.17,354.17,352.96,353.02,5237.0,340.0606,340.0606,338.8988,338.9564,5237.0
2021-09-13 14:20:00,352.94,353.41,352.7,352.99,5165.0,338.8796,339.3308,338.6491,338.9276,5165.0
2021-09-13 14:30:00,352.73,353.25,352.52,352.77,4679.0,338.6779,339.1772,338.4763,338.7163,4679.0
2021-09-13 14:40:00,352.5,353.18,352.27,353.0,5640.0,338.4571,339.11,338.2363,338.9372,5640.0
2021-09-13 14:50:00,352.79,353.11,352.28,352.75,9471.0,338.7355,339.0428,338.2459,338.6971,9471.0
2021-09-13 15:00:00,352.75,353.11,351.83,352.83,4783.0,338.6971,339.0428,337.8138,338.774,4783.0
2021-09-13 15:10:00,353.1,353.76,352.92,353.23,12756.0,339.0332,339.6669,338.8604,339.158,12756.0
2021-09-13 15:20:00,353.17,354.37,352.97,354.37,8693.0,339.1004,340.2526,338.9084,340.2526,8693.0
2021-09-13 15:30:00,354.34,354.73,353.9,354.32,11769.0,340.2238,340.5983,339.8013,340.2046,11769.0
2021-09-13 15:40:00,354.14,354.54,353.87,354.07,16801.0,340.0318,340.4158,339.7725,339.9646,16801.0
2021-09-13 15:50:00,353.74,355.67,352.85,355.61,75890.0,339.6477,341.5008,338.7932,341.4432,75890.0
2021-09-14 09:30:00,360.52,364.79,359.53,361.35,91190.0,346.1576,350.2575,345.207,346.9545,91190.0
2021-09-14 09:40:00,361.85,362.27,358.01,361.05,33589.0,347.4346,347.8379,343.7476,346.6665,33589.0
2021-09-14 09:50:00,361.63,361.63,358.03,358.3,24619.0,347.2234,347.2234,343.7668,344.026,24619.0
2021-09-14 10:00:00,358.7,359.08,356.49,358.69,33612.0,344.4101,344.775,342.2881,344.4005,33612.0
2021-09-14 10:10:00,358.64,358.8,357.12,358.56,19090.0,344.3525,344.5061,342.893,344.2757,19090.0
2021-09-14 10:20:00,359.09,360.0,357.9,358.39,16707.0,344.7846,345.6583,343.642,344.1125,16707.0
2021-09-14 10:30:00,358.14,358.67,356.93,356.96,23102.0,343.8724,344.3813,342.7106,342.7394,23102.0
2021-09-14 10:40:00,356.95,358.17,356.95,357.34,10635.0,342.7298,343.9012,342.7298,343.1043,10635.0
2021-09-14 10:50:00,357.27,357.98,357.05,357.18,9590.0,343.0371,343.7188,342.8258,342.9507,9590.0
2021-09-14 11:00:00,357.37,358.08,357.34,357.54,17979.0,343.1331,343.8148,343.1043,343.2963,17979.0
2021-09-14 11:10:00,357.69,357.69,356.63,356.8,22220.0,343.4403,343.4403,342.4226,342.5858,22220.0
2021-09-14 11:20:00,357.01,357.41,356.61,357.3,17658.0,342.7874,343.1715,342.4034,343.0659,17658.0
2021-09-14 11:30:00,357.24,358.45,356.55,358.3,17688.0,343.0083,344.1701,342.3458,344.026,17688.0
2021-09-14 11:40:00,358.32,358.32,356.77,357.05,16697.0,344.0452,344.0452,342.557,342.8258,16697.0
2021-09-14 11:50:00,357.05,357.19,356.65,356.9,11662.0,342.8258,342.9603,342.4418,342.6818,11662.0
2021-09-14 12:00:00,356.83,357.3,356.1,356.53,16703.0,342.6146,343.0659,341.9137,342.3266,16703.0
2021-09-14 12:10:00,356.78,357.06,355.99,356.05,12194.0,342.5666,342.8354,341.8081,341.8657,12194.0
2021-09-14 12:20:00,355.99,356.56,355.84,356.48,7536.0,341.8081,342.3554,341.664,342.2785,7536.0
2021-09-14 12:30:00,356.48,356.93,356.1,356.48,11858.0,342.2785,342.7106,341.9137,342.2785,11858.0
2021-09-14 12:40:00,356.23,356.23,355.01,355.44,23633.0,342.0385,342.0385,340.8671,341.28,23633.0
2021-09-14 12:50:00,355.44,355.67,354.98,355.65,11807.0,341.28,341.5008,340.8383,341.4816,11807.0
2021-09-14 13:00:00,355.67,356.12,355.08,355.38,9699.0,341.5008,341.9329,340.9343,341.2224,9699.0
2021-09-14 13:10:00,355.29,355.3,354.46,355.3,16181.0,341.136,341.1456,340.339,341.1456,16181.0
2021-09-14 13:20:00,355.33,355.67,354.82,355.54,11145.0,341.1744,341.5008,340.6847,341.376,11145.0
2021-09-14 13:30:00,355.52,356.43,355.02,356.43,9584.0,341.3568,342.2305,340.8767,342.2305,9584.0
2021-09-14 13:40:00,356.47,356.47,356.07,356.07,4203.0,342.2689,342.2689,341.8849,341.8849,4203.0
2021-09-14 13:50:00,356.06,357.04,356.05,356.88,5296.0,341.8753,342.8162,341.8657,342.6626,5296.0
2021-09-14 14:00:00,356.96,357.16,356.24,356.61,8647.0,342.7394,342.9315,342.0481,342.4034,8647.0
2021-09-14 14:10:00,356.78,357.17,356.0,356.0,8229.0,342.5666,342.9411,341.8177,341.8177,8229.0
2021-09-14 14:20:00,355.85,356.51,355.5,356.3,8035.0,341.6736,342.3073,341.3376,342.1057,8035.0
2021-09-14 14:30:00,356.28,357.11,356.28,356.97,6608.0,342.0865,342.8834,342.0865,342.749,6608.0
2021-09-14 14:40:00,356.93,357.13,355.98,356.07,9772.0,342.7106,342.9026,341.7985,341.8849,9772.0
2021-09-14 14:50:00,355.52,355.68,355.04,355.61,17124.0,341.3568,341.5104,340.8959,341.4432,17124.0
2021-09-14 15:00:00,355.64,355.64,354.48,354.5,14123.0,341.472,341.472,340.3582,340.3774,14123.0
2021-09-14 15:10:00,354.57,355.03,353.59,353.87,12977.0,340.4446,340.8863,339.5037,339.7725,12977.0
2021-09-14 15:20:00,353.84,354.2,353.6,353.82,22275.0,339.7437,340.0894,339.5133,339.7245,22275.0
2021-09-14 15:30:00,353.71,354.28,353.51,354.27,16900.0,339.6189,340.1662,339.4269,340.1566,16900.0
2021-09-14 15:40:00,354.1,354.77,353.81,354.0,14884.0,339.9934,340.6367,339.7149,339.8973,14884.0
2021-09-14 15:50:00,354.03,356.5,354.03,356.39,79045.0,339.9261,342.2977,339.9261,342.1921,79045.0
2021-09-15 09:30:00,357.35,357.35,354.74,356.09,24471.0,343.1139,343.1139,340.6079,341.9041,24471.0
2021-09-15 09:40:00,356.12,356.55,354.05,355.31,8984.0,341.9329,342.3458,339.9454,341.1552,8984.0
2021-09-15 09:50:00,355.32,355.85,354.15,355.85,6383.0,341.1648,341.6736,340.0414,341.6736,6383.0
2021-09-15 10:00:00,355.85,358.39,355.63,357.28,15748.0,341.6736,344.1125,341.4624,343.0467,15748.0
2021-09-15 10:10:00,357.5,357.53,355.54,355.74,11362.0,343.2579,343.2867,341.376,341.568,11362.0
2021-09-15 10:20:00,355.8,356.47,355.06,355.83,17486.0,341.6256,342.2689,340.9151,341.6544,17486.0
2021-09-15 10:30:00,355.59,357.9,355.35,357.9,24484.0,341.424,343.642,341.1936,343.642,24484.0
2021-09-15 10:40:00,358.05,358.15,356.78,357.51,11381.0,343.786,343.882,342.5666,343.2675,11381.0
2021-09-15 10:50:00,357.69,358.13,356.71,358.13,4428.0,343.4403,343.8628,342.4994,343.8628,4428.0
2021-09-15 11:00:00,358.93,359.97,358.07,359.71,10670.0,344.6309,345.6295,343.8052,345.3799,10670.0
2021-09-15 11:10:00,359.88,360.35,359.3,359.34,11422.0,345.5431,345.9944,344.9862,345.0246,11422.0
2021-09-15 11:20:00,359.6,360.62,359.59,360.1,21352.0,345.2742,346.2536,345.2646,345.7543,21352.0
2021-09-15 11:30:00,359.96,360.37,359.13,360.26,9069.0,345.6199,346.0136,344.823,345.908,9069.0
2021-09-15 11:40:00,360.26,360.42,359.35,359.36,7512.0,345.908,346.0616,345.0342,345.0438,7512.0
2021-09-15 11:50:00,359.38,360.25,359.22,360.23,5342.0,345.063,345.8984,344.9094,345.8792,5342.0
2021-09-15 12:00:00,360.17,360.37,359.81,360.08,6747.0,345.8215,346.0136,345.4759,345.7351,6747.0
2021-09-15 12:10:00,359.68,360.03,359.46,359.65,6058.0,345.3511,345.6871,345.1398,345.3223,6058.0
2021-09-15 12:20:00,359.59,361.23,359.35,360.74,13997.0,345.2646,346.8393,345.0342,346.3688,13997.0
2021-09-15 12:30:00,360.79,362.37,360.79,362.11,12861.0,346.4168,347.9339,346.4168,347.6843,12861.0
2021-09-15 12:40:00,362.08,363.03,361.82,362.84,30216.0,347.6555,348.5676,347.4058,348.3852,30216.0
2021-09-15 12:50:00,362.66,363.63,362.19,363.63,11244.0,348.2123,349.1437,347.7611,349.1437,11244.0
2021-09-15 13:00:00,363.62,364.0,362.29,362.43,12626.0,349.1341,349.499,347.8571,347.9915,12626.0
2021-09-15 13:10:00,362.62,362.97,361.86,361.94,21687.0,348.1739,348.51,347.4442,347.521,21687.0
2021-09-15 13:20:00,361.83,362.38,361.71,362.38,7339.0,347.4154,347.9435,347.3002,347.9435,7339.0
2021-09-15 13:30:00,362.0,363.22,361.99,362.97,13357.0,347.5786,348.75,347.569,348.51,13357.0
2021-09-15 13:40:00,362.8,363.16,362.24,362.38,6807.0,348.3468,348.6924,347.8091,347.9435,6807.0
2021-09-15 13:50:00,362.53,362.86,361.53,361.53,10519.0,348.0875,348.4044,347.1274,347.1274,10519.0
2021-09-15 14:00:00,361.5,363.05,361.47,362.91,10230.0,347.0986,348.5868,347.0698,348.4524,10230.0
2021-09-15 14:10:00,362.88,363.0,362.48,362.59,9126.0,348.4236,348.5388,348.0395,348.1451,9126.0
2021-09-15 14:20:00,362.66,363.87,362.66,363.67,13839.0,348.2123,349.3741,348.2123,349.1821,13839.0
2021-09-15 14:30:00,363.52,363.84,363.14,363.14,9439.0,349.0381,349.3453,348.6732,348.6732,9439.0
2021-09-15 14:40:00,363.27,363.73,362.93,363.73,9523.0,348.798,349.2397,348.4716,349.2397,9523.0
2021-09-15 14:50:00,363.66,364.06,363.27,363.98,15484.0,349.1725,349.5566,348.798,349.4798,15484.0
2021-09-15 15:00:00,364.18,364.32,363.84,364.2,12220.0,349.6718,349.8062,349.3453,349.691,12220.0
2021-09-15 15:10:00,364.11,365.52,364.1,365.47,28894.0,349.6046,350.9584,349.595,350.9104,28894.0
2021-09-15 15:20:00,365.54,365.92,365.38,365.46,26376.0,350.9776,351.3425,350.824,350.9008,26376.0
2021-09-15 15:30:00,365.49,366.3,365.44,365.76,37284.0,350.9296,351.7073,350.8816,351.1888,37284.0
2021-09-15 15:40:00,365.83,366.46,365.23,365.6,42380.0,351.2561,351.861,350.68,351.0352,42380.0
2021-09-15 15:50:00,365.8,367.54,365.74,367.39,187377.0,351.2273,352.8979,351.1696,352.7539,187377.0
2021-09-16 09:30:00,365.0,368.44,363.2,366.32,52588.0,350.4591,353.7621,348.7308,351.7265,52588.0
2021-09-16 09:40:00,365.67,368.88,365.35,368.25,45055.0,351.1024,354.1846,350.7952,353.5797,45055.0
2021-09-16 09:50:00,368.07,370.64,367.5,370.33,55501.0,353.4068,355.8744,352.8595,355.5768,55501.0
2021-09-16 10:00:00,370.14,370.61,369.39,370.36,34004.0,355.3944,355.8456,354.6742,355.6056,34004.0
2021-09-16 10:10:00,370.13,370.55,369.11,369.95,22247.0,355.3848,355.788,354.4054,355.2119,22247.0
2021-09-16 10:20:00,370.0,371.5,370.0,370.92,25074.0,355.2599,356.7002,355.2599,356.1433,25074.0
2021-09-16 10:30:00,370.8,371.6,370.19,371.32,27044.0,356.0281,356.7962,355.4424,356.5273,27044.0
2021-09-16 10:40:00,371.1,371.5,369.48,369.72,11329.0,356.3161,356.7002,354.7606,354.9911,11329.0
2021-09-16 10:50:00,369.71,369.71,368.07,368.31,29615.0,354.9815,354.9815,353.4068,353.6373,29615.0
2021-09-16 11:00:00,368.34,368.92,367.33,367.57,24229.0,353.6661,354.223,352.6963,352.9267,24229.0
2021-09-16 11:10:00,367.51,367.56,365.5,365.58,22829.0,352.8691,352.9171,350.9392,351.016,22829.0
2021-09-16 11:20:00,365.41,365.57,364.15,365.06,23398.0,350.8528,351.0064,349.643,350.5167,23398.0
2021-09-16 11:30:00,364.72,366.12,364.71,365.61,9421.0,350.1903,351.5345,350.1807,351.0448,9421.0
2021-09-16 11:40:00,365.59,367.04,365.51,366.81,13860.0,351.0256,352.4179,350.9488,352.197,13860.0
2021-09-16 11:50:00,366.97,369.48,366.96,369.48,19088.0,352.3506,354.7606,352.341,354.7606,19088.0
2021-09-16 12:00:00,369.24,369.96,368.78,369.78,19408.0,354.5302,355.2215,354.0885,355.0487,19408.0
2021-09-16 12:10:00,369.82,370.99,369.82,370.81,41082.0,355.0871,356.2105,355.0871,356.0377,41082.0
2021-09-16 12:20:00,370.73,370.73,369.56,369.57,19295.0,355.9609,355.9609,354.8375,354.8471,19295.0
2021-09-16 12:30:00,369.42,369.67,367.83,368.48,17317.0,354.703,354.9431,353.1764,353.8005,17317.0
2021-09-16 12:40:00,368.5,368.98,367.86,368.85,9091.0,353.8197,354.2806,353.2052,354.1557,9091.0
2021-09-16 12:50:00,368.96,369.59,368.57,369.56,7124.0,354.2614,354.8663,353.8869,354.8375,7124.0
2021-09-16 13:00:00,369.39,369.39,368.57,369.04,3809.0,354.6742,354.6742,353.8869,354.3382,3809.0
2021-09-16 13:10:00,369.17,369.42,368.72,368.9,6153.0,354.463,354.703,354.0309,354.2038,6153.0
2021-09-16 13:20:00,368.87,369.2,368.87,368.92,4235.0,354.175,354.4918,354.175,354.223,4235.0
2021-09-16 13:30:00,369.03,369.24,367.91,368.31,12444.0,354.3286,354.5302,353.2532,353.6373,12444.0
2021-09-16 13:40:00,368.35,369.43,367.84,369.24,6018.0,353.6757,354.7126,353.186,354.5302,6018.0
2021-09-16 13:50:00,369.3,370.69,369.22,370.66,16974.0,354.5878,355.9224,354.511,355.8936,16974.0
2021-09-16 14:00:00,370.65,371.62,370.57,371.55,14436.0,355.884,356.8154,355.8072,356.7482,14436.0
2021-09-16 14:10:00,371.61,372.75,371.61,372.13,14139.0,356.8058,357.9004,356.8058,357.3051,14139.0
2021-09-16 14:20:00,372.17,372.3,371.55,371.79,7116.0,357.3435,357.4683,356.7482,356.9786,7116.0
2021-09-16 14:30:00,371.58,371.69,370.52,371.15,13474.0,356.777,356.8826,355.7592,356.3641,13474.0
2021-09-16 14:40:00,371.05,371.73,370.85,371.64,7496.0,356.2681,356.921,356.0761,356.8346,7496.0
2021-09-16 14:50:00,371.55,372.88,371.55,372.52,11107.0,356.7482,358.0252,356.7482,357.6795,11107.0
2021-09-16 15:00:00,372.53,373.3,372.2,373.11,9869.0,357.6891,358.4285,357.3723,358.246,9869.0
2021-09-16 15:10:00,373.16,373.73,372.73,372.73,13413.0,358.294,358.8413,357.8812,357.8812,13413.0
2021-09-16 15:20:00,372.94,372.94,371.85,371.85,8731.0,358.0828,358.0828,357.0362,357.0362,8731.0
2021-09-16 15:30:00,372.08,372.42,371.27,372.4,13689.0,357.2571,357.5835,356.4793,357.5643,13689.0
2021-09-16 15:40:00,372.26,372.3,371.81,372.0,23836.0,357.4299,357.4683,356.9978,357.1803,23836.0
2021-09-16 15:50:00,372.86,373.58,371.82,371.82,86886.0,358.006,358.6973,357.0074,357.0074,86886.0
2021-09-17 09:30:00,374.4,374.6,369.0,369.63,161035.0,359.4846,359.6767,354.2998,354.9047,161035.0
2021-09-17 09:40:00,369.25,371.99,368.5,371.68,12017.0,354.5398,357.1707,353.8197,356.873,12017.0
2021-09-17 09:50:00,371.74,372.97,370.26,371.99,10989.0,356.9306,358.1116,355.5096,357.1707,10989.0
2021-09-17 10:00:00,371.44,373.02,370.57,372.9,26737.0,356.6426,358.1596,355.8072,358.0444,26737.0
2021-09-17 10:10:00,373.27,373.39,369.27,369.43,34379.0,358.3997,358.5149,354.559,354.7126,34379.0
2021-09-17 10:20:00,369.6,370.73,369.39,369.57,14445.0,354.8759,355.9609,354.6742,354.8471,14445.0
2021-09-17 10:30:00,369.53,371.17,369.36,369.55,30180.0,354.8087,356.3833,354.6454,354.8279,30180.0
2021-09-17 10:40:00,369.74,369.81,368.77,368.99,22577.0,355.0103,355.0775,354.0789,354.2902,22577.0
2021-09-17 10:50:00,368.91,369.56,368.36,369.49,13271.0,354.2134,354.8375,353.6853,354.7703,13271.0
2021-09-17 11:00:00,369.49,369.49,367.83,368.16,23428.0,354.7703,354.7703,353.1764,353.4932,23428.0
2021-09-17 11:10:00,368.03,369.01,366.61,368.94,32325.0,353.3684,354.3094,352.005,354.2422,32325.0
2021-09-17 11:20:00,368.94,369.7,368.13,368.13,11312.0,354.2422,354.9719,353.4644,353.4644,11312.0
2021-09-17 11:30:00,367.72,369.61,367.34,369.1,21964.0,353.0708,354.8855,352.7059,354.3958,21964.0
2021-09-17 11:40:00,369.09,370.01,368.57,369.69,21480.0,354.3862,355.2695,353.8869,354.9623,21480.0
2021-09-17 11:50:00,369.43,369.57,368.05,369.07,3723.0,354.7126,354.8471,353.3876,354.367,3723.0
2021-09-17 12:00:00,369.0,370.23,368.63,368.78,6049.0,354.2998,355.4808,353.9445,354.0885,6049.0
2021-09-17 12:10:00,368.74,369.4,368.74,369.25,4471.0,354.0501,354.6838,354.0501,354.5398,4471.0
2021-09-17 12:20:00,369.39,370.16,368.95,369.31,6344.0,354.6742,355.4136,354.2518,354.5974,6344.0
2021-09-17 12:30:00,369.25,370.07,369.22,369.59,5603.0,354.5398,355.3271,354.511,354.8663,5603.0
2021-09-17 12:40:00,369.62,369.89,369.45,369.83,6200.0,354.8951,355.1543,354.7318,355.0967,6200.0
2021-09-17 12:50:00,369.83,370.3,369.02,369.02,20082.0,355.0967,355.548,354.319,354.319,20082.0
2021-09-17 13:00:00,369.03,369.34,367.95,368.55,10500.0,354.3286,354.6262,353.2916,353.8677,10500.0
2021-09-17 13:10:00,368.59,368.7,368.12,368.24,5081.0,353.9061,354.0117,353.4548,353.57,5081.0
2021-09-17 13:20:00,368.24,368.55,368.02,368.35,5300.0,353.57,353.8677,353.3588,353.6757,5300.0
2021-09-17 13:30:00,368.32,368.67,367.56,368.66,7028.0,353.6469,353.9829,352.9171,353.9733,7028.0
2021-09-17 13:40:00,368.57,368.82,367.36,367.36,5750.0,353.8869,354.1269,352.7251,352.7251,5750.0
2021-09-17 13:50:00,367.41,368.12,367.22,368.11,6859.0,352.7731,353.4548,352.5907,353.4452,6859.0
2021-09-17 14:00:00,368.09,368.89,367.95,368.56,8600.0,353.426,354.1942,353.2916,353.8773,8600.0
2021-09-17 14:10:00,368.7,368.91,368.31,368.5,5100.0,354.0117,354.2134,353.6373,353.8197,5100.0
2021-09-17 14:20:00,368.32,368.66,368.04,368.04,3906.0,353.6469,353.9733,353.378,353.378,3906.0
2021-09-17 14:30:00,368.09,368.28,367.92,368.11,3111.0,353.426,353.6085,353.2628,353.4452,3111.0
2021-09-17 14:40:00,368.17,369.33,368.17,368.75,6890.0,353.5028,354.6166,353.5028,354.0597,6890.0
2021-09-17 14:50:00,368.77,369.0,368.36,368.87,3814.0,354.0789,354.2998,353.6853,354.175,3814.0
2021-09-17 15:00:00,369.04,369.5,368.67,368.98,4578.0,354.3382,354.7799,353.9829,354.2806,4578.0
2021-09-17 15:10:00,369.16,369.64,368.41,369.63,8300.0,354.4534,354.9143,353.7333,354.9047,8300.0
2021-09-17 15:20:00,369.75,369.89,368.56,368.71,8112.0,355.0199,355.1543,353.8773,354.0213,8112.0
2021-09-17 15:30:00,368.61,369.76,368.45,369.58,12127.0,353.9253,355.0295,353.7717,354.8567,12127.0
2021-09-17 15:40:00,369.75,370.69,369.58,370.2,19704.0,355.0199,355.9224,354.8567,355.452,19704.0
2021-09-17 15:50:00,369.82,370.31,367.01,369.82,142407.0,355.0871,355.5576,352.389,355.0871,142407.0
2021-09-20 09:30:00,360.4,361.56,355.58,356.68,42445.0,346.0424,347.1562,341.4144,342.4706,42445.0
2021-09-20 09:40:00,356.99,360.64,356.92,358.27,28273.0,342.7682,346.2728,342.701,343.9972,28273.0
2021-09-20 09:50:00,358.46,358.95,356.35,357.96,11859.0,344.1797,344.6501,342.1537,343.6996,11859.0
2021-09-20 10:00:00,358.26,358.26,355.61,355.66,11080.0,343.9876,343.9876,341.4432,341.4912,11080.0
2021-09-20 10:10:00,356.0,356.87,355.6,356.71,8166.0,341.8177,342.653,341.4336,342.4994,8166.0
2021-09-20 10:20:00,356.2,356.84,354.3,355.78,17214.0,342.0097,342.6242,340.1854,341.6064,17214.0
2021-09-20 10:30:00,355.33,355.65,354.05,354.8,18052.0,341.1744,341.4816,339.9454,340.6655,18052.0
2021-09-20 10:40:00,354.25,354.63,353.03,354.63,9925.0,340.1374,340.5022,338.966,340.5022,9925.0
2021-09-20 10:50:00,354.22,354.95,353.39,354.28,12409.0,340.1086,340.8095,339.3116,340.1662,12409.0
2021-09-20 11:00:00,354.33,355.37,353.76,354.39,23709.0,340.2142,341.2128,339.6669,340.2718,23709.0
2021-09-20 11:10:00,354.29,355.3,354.27,354.35,11337.0,340.1758,341.1456,340.1566,340.2334,11337.0
2021-09-20 11:20:00,354.57,355.07,354.29,355.07,6493.0,340.4446,340.9247,340.1758,340.9247,6493.0
2021-09-20 11:30:00,355.58,355.59,353.89,353.89,8385.0,341.4144,341.424,339.7917,339.7917,8385.0
2021-09-20 11:40:00,353.97,353.97,353.16,353.37,12176.0,339.8685,339.8685,339.0908,339.2924,12176.0
2021-09-20 11:50:00,353.33,353.33,352.19,352.58,15236.0,339.254,339.254,338.1594,338.5339,15236.0
2021-09-20 12:00:00,352.57,352.68,351.54,351.69,16658.0,338.5243,338.6299,337.5353,337.6794,16658.0
2021-09-20 12:10:00,351.87,352.57,351.71,352.33,5925.0,337.8522,338.5243,337.6986,338.2939,5925.0
2021-09-20 12:20:00,352.41,353.12,351.58,353.05,7505.0,338.3707,339.0524,337.5738,338.9852,7505.0
2021-09-20 12:30:00,352.96,353.11,352.32,353.02,7778.0,338.8988,339.0428,338.2843,338.9564,7778.0
2021-09-20 12:40:00,352.76,353.04,351.68,352.53,9185.0,338.7067,338.9756,337.6698,338.4859,9185.0
2021-09-20 12:50:00,352.47,352.81,351.56,351.85,7131.0,338.4283,338.7547,337.5545,337.833,7131.0
2021-09-20 13:00:00,352.05,352.28,351.01,351.21,4445.0,338.025,338.2459,337.0265,337.2185,4445.0
2021-09-20 13:10:00,351.26,352.51,351.14,352.39,9219.0,337.2665,338.4667,337.1513,338.3515,9219.0
2021-09-20 13:20:00,352.74,353.02,352.3,353.01,5603.0,338.6875,338.9564,338.2651,338.9468,5603.0
2021-09-20 13:30:00,352.95,353.46,352.56,353.37,10211.0,338.8892,339.3789,338.5147,339.2924,10211.0
2021-09-20 13:40:00,353.78,353.84,353.28,353.59,9017.0,339.6861,339.7437,339.206,339.5037,9017.0
2021-09-20 13:50:00,353.75,353.94,353.33,353.67,8032.0,339.6573,339.8397,339.254,339.5805,8032.0
2021-09-20 14:00:00,353.72,353.75,351.73,351.74,12533.0,339.6285,339.6573,337.7178,337.7274,12533.0
2021-09-20 14:10:00,351.82,352.1,351.36,351.96,8948.0,337.8042,338.073,337.3625,337.9386,8948.0
2021-09-20 14:20:00,351.8,352.05,350.51,350.89,19529.0,337.785,338.025,336.5464,336.9112,19529.0
2021-09-20 14:30:00,350.62,350.84,349.77,350.06,11864.0,336.652,336.8632,335.8359,336.1143,11864.0
2021-09-20 14:40:00,350.36,351.0,349.83,350.49,10147.0,336.4024,337.0169,335.8935,336.5272,10147.0
2021-09-20 14:50:00,350.23,351.23,350.15,350.73,23698.0,336.2775,337.2377,336.2007,336.7576,23698.0
2021-09-20 15:00:00,350.93,351.36,350.56,350.83,12958.0,336.9496,337.3625,336.5944,336.8536,12958.0
2021-09-20 15:10:00,350.94,351.3,350.44,350.73,8310.0,336.9592,337.3049,336.4792,336.7576,8310.0
2021-09-20 15:20:00,350.79,352.18,350.79,352.18,15391.0,336.8152,338.1498,336.8152,338.1498,15391.0
2021-09-20 15:30:00,352.28,353.5,351.94,352.81,14865.0,338.2459,339.4173,337.9194,338.7547,14865.0
2021-09-20 15:40:00,353.15,353.7,352.71,352.93,42458.0,339.0812,339.6093,338.6587,338.87,42458.0
2021-09-20 15:50:00,353.3,355.54,353.05,355.3,93070.0,339.2252,341.376,338.9852,341.1456,93070.0
2021-09-21 09:30:00,358.95,359.44,355.46,356.76,20761.0,344.6501,345.1206,341.2992,342.5474,20761.0
2021-09-21 09:40:00,356.41,356.43,354.54,356.14,21889.0,342.2113,342.2305,340.4158,341.9521,21889.0
2021-09-21 09:50:00,356.4,356.68,351.83,352.45,11088.0,342.2017,342.4706,337.8138,338.4091,11088.0
2021-09-21 10:00:00,353.03,353.03,350.51,350.51,6999.0,338.966,338.966,336.5464,336.5464,6999.0
2021-09-21 10:10:00,350.74,351.6,349.64,351.23,9122.0,336.7672,337.593,335.711,337.2377,9122.0
2021-09-21 10:20:00,351.53,351.91,350.95,351.74,14277.0,337.5257,337.8906,336.9688,337.7274,14277.0
2021-09-21 10:30:00,351.66,352.17,350.93,351.75,51346.0,337.6506,338.1402,336.9496,337.737,51346.0
2021-09-21 10:40:00,352.4,352.4,350.38,350.38,6307.0,338.3611,338.3611,336.4216,336.4216,6307.0
2021-09-21 10:50:00,350.42,351.48,350.0,351.41,2900.0,336.46,337.4777,336.0567,337.4105,2900.0
2021-09-21 11:00:00,351.41,354.0,351.12,353.91,3000.0,337.4105,339.8973,337.1321,339.8109,3000.0
2021-09-21 11:10:00,353.81,354.51,353.62,354.15,6454.0,339.7149,340.387,339.5325,340.0414,6454.0
2021-09-21 11:20:00,354.45,354.9,354.16,354.31,4426.0,340.3294,340.7615,340.051,340.195,4426.0
2021-09-21 11:30:00,354.79,356.54,354.58,356.41,4200.0,340.6559,342.3362,340.4542,342.2113,4200.0
2021-09-21 11:40:00,356.41,357.0,356.08,356.32,4603.0,342.2113,342.7778,341.8945,342.1249,4603.0
2021-09-21 11:50:00,356.21,356.21,355.62,355.79,2274.0,342.0193,342.0193,341.4528,341.616,2274.0
2021-09-21 12:00:00,355.87,356.59,355.85,356.53,5258.0,341.6928,342.3842,341.6736,342.3266,5258.0
2021-09-21 12:10:00,356.41,356.57,356.18,356.41,2100.0,342.2113,342.365,341.9905,342.2113,2100.0
2021-09-21 12:20:00,356.54,356.94,356.48,356.82,3995.0,342.3362,342.7202,342.2785,342.605,3995.0
2021-09-21 12:30:00,356.69,357.22,356.4,356.98,3524.0,342.4802,342.9891,342.2017,342.7586,3524.0
2021-09-21 12:40:00,356.85,357.21,356.72,357.06,3500.0,342.6338,342.9795,342.509,342.8354,3500.0
2021-09-21 12:50:00,356.96,357.0,355.25,356.18,2600.0,342.7394,342.7778,341.0975,341.9905,2600.0
2021-09-21 13:00:00,356.44,356.44,355.3,355.85,2100.0,342.2401,342.2401,341.1456,341.6736,2100.0
2021-09-21 13:10:00,355.66,355.76,355.44,355.76,1500.0,341.4912,341.5872,341.28,341.5872,1500.0
2021-09-21 13:20:00,355.99,355.99,354.97,355.28,10018.0,341.8081,341.8081,340.8287,341.1263,10018.0
2021-09-21 13:30:00,355.28,355.7,355.17,355.23,1400.0,341.1263,341.5296,341.0207,341.0783,1400.0
2021-09-21 13:40:00,355.71,355.84,355.16,355.84,1901.0,341.5392,341.664,341.0111,341.664,1901.0
2021-09-21 13:50:00,356.2,356.2,354.81,355.21,3410.0,342.0097,342.0097,340.6751,341.0591,3410.0
2021-09-21 14:00:00,355.5,356.53,355.5,356.09,6338.0,341.3376,342.3266,341.3376,341.9041,6338.0
2021-09-21 14:10:00,355.85,356.05,355.66,356.01,3228.0,341.6736,341.8657,341.4912,341.8273,3228.0
2021-09-21 14:20:00,355.69,355.94,355.08,355.13,4963.0,341.52,341.7601,340.9343,340.9823,4963.0
2021-09-21 14:30:00,355.13,355.39,355.08,355.23,15246.0,340.9823,341.232,340.9343,341.0783,15246.0
2021-09-21 14:40:00,355.34,356.62,355.34,356.35,17903.0,341.184,342.413,341.184,342.1537,17903.0
2021-09-21 14:50:00,356.77,357.5,356.54,356.54,4084.0,342.557,343.2579,342.3362,342.3362,4084.0
2021-09-21 15:00:00,356.85,357.45,356.85,357.08,2943.0,342.6338,343.2099,342.6338,342.8546,2943.0
2021-09-21 15:10:00,357.0,358.21,356.91,357.0,8382.0,342.7778,343.9396,342.6914,342.7778,8382.0
2021-09-21 15:20:00,356.99,358.43,356.99,358.0,9041.0,342.7682,344.1509,342.7682,343.738,9041.0
2021-09-21 15:30:00,358.16,358.26,357.86,357.95,13070.0,343.8916,343.9876,343.6036,343.69,13070.0
2021-09-21 15:40:00,357.81,358.6,357.14,357.34,17246.0,343.5556,344.3141,342.9123,343.1043,17246.0
2021-09-21 15:50:00,357.37,357.77,355.34,356.4,90047.0,343.1331,343.5172,341.184,342.2017,90047.0
2021-09-22 09:30:00,359.31,361.21,357.22,357.22,41457.0,344.9958,346.8201,342.9891,342.9891,41457.0
2021-09-22 09:40:00,357.49,358.13,356.0,357.4,36268.0,343.2483,343.8628,341.8177,343.1619,36268.0
2021-09-22 09:50:00,357.48,358.96,357.47,358.85,3103.0,343.2387,344.6597,343.2291,344.5541,3103.0
2021-09-22 10:00:00,359.31,360.96,358.99,360.75,12920.0,344.9958,346.5801,344.6886,346.3784,12920.0
2021-09-22 10:10:00,360.7,361.61,359.16,361.6,5249.0,346.3304,347.2042,344.8518,347.1946,5249.0
2021-09-22 10:20:00,361.47,361.47,360.3,360.33,4967.0,347.0698,347.0698,345.9464,345.9752,4967.0
2021-09-22 10:30:00,360.46,361.54,360.44,361.33,4899.0,346.1,347.137,346.0808,346.9353,4899.0
2021-09-22 10:40:00,361.57,362.65,361.46,362.65,7573.0,347.1658,348.2027,347.0602,348.2027,7573.0
2021-09-22 10:50:00,362.94,362.97,361.59,361.8,9011.0,348.4812,348.51,347.185,347.3866,9011.0
2021-09-22 11:00:00,361.91,363.57,361.44,362.72,13608.0,347.4922,349.0861,347.0409,348.27,13608.0
2021-09-22 11:10:00,362.58,362.89,362.36,362.84,3702.0,348.1355,348.4332,347.9243,348.3852,3702.0
2021-09-22 11:20:00,362.66,362.83,362.14,362.69,6605.0,348.2123,348.3756,347.7131,348.2412,6605.0
2021-09-22 11:30:00,362.82,363.1,362.39,362.84,5237.0,348.366,348.6348,347.9531,348.3852,5237.0
2021-09-22 11:40:00,363.01,363.09,362.54,362.57,3400.0,348.5484,348.6252,348.0971,348.1259,3400.0
2021-09-22 11:50:00,362.66,363.36,362.57,363.11,3315.0,348.2123,348.8845,348.1259,348.6444,3315.0
2021-09-22 12:00:00,363.09,363.56,362.94,363.21,3882.0,348.6252,349.0765,348.4812,348.7404,3882.0
2021-09-22 12:10:00,363.22,363.46,363.01,363.46,3100.0,348.75,348.9805,348.5484,348.9805,3100.0
2021-09-22 12:20:00,363.46,364.16,363.46,364.1,3531.0,348.9805,349.6526,348.9805,349.595,3531.0
2021-09-22 12:30:00,363.99,364.43,363.79,363.95,5350.0,349.4894,349.9118,349.2973,349.451,5350.0
2021-09-22 12:40:00,364.06,364.17,363.28,363.29,12388.0,349.5566,349.6622,348.8076,348.8172,12388.0
2021-09-22 12:50:00,363.42,363.65,362.69,363.03,4910.0,348.9421,349.1629,348.2412,348.5676,4910.0
2021-09-22 13:00:00,363.25,363.33,362.48,362.52,3625.0,348.7788,348.8557,348.0395,348.0779,3625.0
2021-09-22 13:10:00,362.25,362.3,361.7,362.14,5734.0,347.8187,347.8667,347.2906,347.7131,5734.0
2021-09-22 13:20:00,362.39,363.0,362.19,362.71,2798.0,347.9531,348.5388,347.7611,348.2604,2798.0
2021-09-22 13:30:00,363.06,363.07,362.37,362.37,1282.0,348.5964,348.606,347.9339,347.9339,1282.0
2021-09-22 13:40:00,362.53,362.55,362.25,362.26,2374.0,348.0875,348.1067,347.8187,347.8283,2374.0
2021-09-22 13:50:00,362.31,362.4,361.97,362.34,2834.0,347.8763,347.9627,347.5498,347.9051,2834.0
2021-09-22 14:00:00,362.25,363.81,361.29,363.55,5887.0,347.8187,349.3165,346.8969,349.0669,5887.0
2021-09-22 14:10:00,363.57,365.21,363.57,364.2,9921.0,349.0861,350.6608,349.0861,349.691,9921.0
2021-09-22 14:20:00,364.4,364.8,364.04,364.41,9953.0,349.883,350.2671,349.5374,349.8926,9953.0
2021-09-22 14:30:00,364.93,365.05,364.16,364.19,6184.0,350.3919,350.5071,349.6526,349.6814,6184.0
2021-09-22 14:40:00,364.04,364.22,362.91,363.19,5547.0,349.5374,349.7102,348.4524,348.7212,5547.0
2021-09-22 14:50:00,362.26,362.83,361.72,362.15,6564.0,347.8283,348.3756,347.3098,347.7227,6564.0
2021-09-22 15:00:00,362.15,362.9,362.09,362.88,3010.0,347.7227,348.4428,347.6651,348.4236,3010.0
2021-09-22 15:10:00,362.9,365.47,362.9,365.47,10009.0,348.4428,350.9104,348.4428,350.9104,10009.0
2021-09-22 15:20:00,365.58,365.65,364.94,365.36,10125.0,351.016,351.0832,350.4015,350.8048,10125.0
2021-09-22 15:30:00,365.48,366.31,365.36,366.03,12879.0,350.92,351.7169,350.8048,351.4481,12879.0
2021-09-22 15:40:00,366.05,366.05,365.07,365.35,13027.0,351.4673,351.4673,350.5263,350.7952,13027.0
2021-09-22 15:50:00,365.21,365.85,364.33,365.51,62774.0,350.6608,351.2753,349.8158,350.9488,62774.0
2021-09-23 09:30:00,366.66,369.73,365.77,369.13,20194.0,352.053,355.0007,351.1984,354.4246,20194.0
2021-09-23 09:40:00,369.84,369.94,368.52,369.94,9204.0,355.1063,355.2023,353.8389,355.2023,9204.0
2021-09-23 09:50:00,369.52,370.35,369.17,369.59,6210.0,354.7991,355.596,354.463,354.8663,6210.0
2021-09-23 10:00:00,369.55,371.46,369.51,370.0,10086.0,354.8279,356.6618,354.7895,355.2599,10086.0
2021-09-23 10:10:00,370.33,370.69,368.52,368.86,6839.0,355.5768,355.9224,353.8389,354.1653,6839.0
2021-09-23 10:20:00,369.25,370.55,369.09,370.21,7212.0,354.5398,355.788,354.3862,355.4616,7212.0
2021-09-23 10:30:00,370.55,370.7,369.51,370.46,16010.0,355.788,355.932,354.7895,355.7016,16010.0
2021-09-23 10:40:00,370.55,371.07,369.62,370.31,11616.0,355.788,356.2873,354.8951,355.5576,11616.0
2021-09-23 10:50:00,370.28,370.46,369.5,369.65,13721.0,355.5288,355.7016,354.7799,354.9239,13721.0
2021-09-23 11:00:00,369.67,369.67,367.35,367.47,11317.0,354.9431,354.9431,352.7155,352.8307,11317.0
2021-09-23 11:10:00,367.57,368.69,367.46,368.28,7753.0,352.9267,354.0021,352.8211,353.6085,7753.0
2021-09-23 11:20:00,368.2,368.86,367.91,368.65,29252.0,353.5316,354.1653,353.2532,353.9637,29252.0
2021-09-23 11:30:00,368.5,369.39,368.43,369.15,9147.0,353.8197,354.6742,353.7525,354.4438,9147.0
2021-09-23 11:40:00,369.19,369.4,368.35,368.87,11720.0,354.4822,354.6838,353.6757,354.175,11720.0
2021-09-23 11:50:00,368.99,370.26,368.88,369.96,37887.0,354.2902,355.5096,354.1846,355.2215,37887.0
2021-09-23 12:00:00,370.29,370.45,369.26,369.44,18666.0,355.5384,355.692,354.5494,354.7222,18666.0
2021-09-23 12:10:00,369.26,369.63,369.05,369.27,7890.0,354.5494,354.9047,354.3478,354.559,7890.0
2021-09-23 12:20:00,369.34,369.34,368.42,368.73,5918.0,354.6262,354.6262,353.7429,354.0405,5918.0
2021-09-23 12:30:00,368.94,369.41,368.8,369.19,2873.0,354.2422,354.6934,354.1077,354.4822,2873.0
2021-09-23 12:40:00,369.25,369.83,369.0,369.8,5452.0,354.5398,355.0967,354.2998,355.0679,5452.0
2021-09-23 12:50:00,369.83,370.01,369.65,369.65,6266.0,355.0967,355.2695,354.9239,354.9239,6266.0
2021-09-23 13:00:00,369.92,370.85,369.82,370.19,13355.0,355.1831,356.0761,355.0871,355.4424,13355.0
2021-09-23 13:10:00,370.25,370.47,369.96,370.35,9180.0,355.5,355.7112,355.2215,355.596,9180.0
2021-09-23 13:20:00,370.23,370.7,370.18,370.61,15251.0,355.4808,355.932,355.4328,355.8456,15251.0
2021-09-23 13:30:00,370.75,371.23,370.72,371.17,15251.0,355.9801,356.4409,355.9513,356.3833,15251.0
2021-09-23 13:40:00,371.06,371.3,370.9,371.28,9827.0,356.2777,356.5081,356.1241,356.4889,9827.0
2021-09-23 13:50:00,371.34,371.91,371.27,371.86,11625.0,356.5466,357.0938,356.4793,357.0458,11625.0
2021-09-23 14:00:00,371.88,372.21,371.38,371.45,10780.0,357.065,357.3819,356.585,356.6522,10780.0
2021-09-23 14:10:00,371.52,372.2,371.51,372.19,5907.0,356.7194,357.3723,356.7098,357.3627,5907.0
2021-09-23 14:20:00,372.09,372.41,371.98,372.1,6066.0,357.2667,357.5739,357.1611,357.2763,6066.0
2021-09-23 14:30:00,372.2,372.31,370.96,371.28,6688.0,357.3723,357.4779,356.1817,356.4889,6688.0
2021-09-23 14:40:00,371.25,371.43,370.93,371.07,23443.0,356.4601,356.633,356.1529,356.2873,23443.0
2021-09-23 14:50:00,371.19,371.69,371.19,371.51,7140.0,356.4025,356.8826,356.4025,356.7098,7140.0
2021-09-23 15:00:00,371.57,371.73,371.28,371.63,5429.0,356.7674,356.921,356.4889,356.825,5429.0
2021-09-23 15:10:00,371.55,371.61,371.14,371.3,5962.0,356.7482,356.8058,356.3545,356.5081,5962.0
2021-09-23 15:20:00,371.55,371.58,371.16,371.24,4185.0,356.7482,356.777,356.3737,356.4505,4185.0
2021-09-23 15:30:00,371.47,371.79,371.29,371.65,10624.0,356.6714,356.9786,356.4985,356.8442,10624.0
2021-09-23 15:40:00,371.58,371.94,371.39,371.6,10730.0,356.777,357.1226,356.5946,356.7962,10730.0
2021-09-23 15:50:00,371.41,371.61,370.69,370.98,48112.0,356.6138,356.8058,355.9224,356.2009,48112.0
2021-09-24 09:30:00,368.23,369.1,366.79,367.89,14597.0,353.5604,354.3958,352.1778,353.234,14597.0
2021-09-24 09:40:00,367.87,368.71,366.98,367.37,4650.0,353.2148,354.0213,352.3602,352.7347,4650.0
2021-09-24 09:50:00,367.95,369.33,367.95,369.02,3015.0,353.2916,354.6166,353.2916,354.319,3015.0
2021-09-24 10:00:00,369.67,369.91,368.45,368.47,5960.0,354.9431,355.1735,353.7717,353.7909,5960.0
2021-09-24 10:10:00,368.81,368.88,368.36,368.88,4720.0,354.1173,354.1846,353.6853,354.1846,4720.0
2021-09-24 10:20:00,369.64,370.1,369.5,369.61,2350.0,354.9143,355.356,354.7799,354.8855,2350.0
2021-09-24 10:30:00,369.32,369.68,368.95,369.6,2950.0,354.607,354.9527,354.2518,354.8759,2950.0
2021-09-24 10:40:00,369.49,370.03,368.41,368.9,7142.0,354.7703,355.2887,353.7333,354.2038,7142.0
2021-09-24 10:50:00,368.74,368.75,368.0,368.24,4081.0,354.0501,354.0597,353.3396,353.57,4081.0
2021-09-24 11:00:00,368.48,369.68,368.48,369.68,2450.0,353.8005,354.9527,353.8005,354.9527,2450.0
2021-09-24 11:10:00,369.72,369.72,368.87,369.38,4497.0,354.9911,354.9911,354.175,354.6646,4497.0
2021-09-24 11:20:00,369.6,369.62,367.82,368.02,3584.0,354.8759,354.8951,353.1668,353.3588,3584.0
2021-09-24 11:30:00,368.06,368.49,367.82,368.42,8428.0,353.3972,353.8101,353.1668,353.7429,8428.0
2021-09-24 11:40:00,368.43,368.61,367.65,368.19,1700.0,353.7525,353.9253,353.0036,353.522,1700.0
2021-09-24 11:50:00,368.25,368.94,368.25,368.73,820.0,353.5797,354.2422,353.5797,354.0405,820.0
2021-09-24 12:00:00,369.25,369.29,368.88,369.29,2047.0,354.5398,354.5782,354.1846,354.5782,2047.0
2021-09-24 12:10:00,369.19,369.95,369.11,369.79,1941.0,354.4822,355.2119,354.4054,355.0583,1941.0
2021-09-24 12:20:00,369.78,369.78,369.46,369.65,2166.0,355.0487,355.0487,354.7414,354.9239,2166.0
2021-09-24 12:30:00,369.68,369.84,369.55,369.57,2000.0,354.9527,355.1063,354.8279,354.8471,2000.0
2021-09-24 12:40:00,369.65,370.19,369.63,370.19,9802.0,354.9239,355.4424,354.9047,355.4424,9802.0
2021-09-24 12:50:00,370.06,370.06,369.65,369.66,3816.0,355.3175,355.3175,354.9239,354.9335,3816.0
2021-09-24 13:00:00,369.89,370.0,369.55,369.78,4500.0,355.1543,355.2599,354.8279,355.0487,4500.0
2021-09-24 13:10:00,369.95,370.09,369.59,369.6,3603.0,355.2119,355.3463,354.8663,354.8759,3603.0
2021-09-24 13:20:00,369.61,369.78,369.52,369.66,2250.0,354.8855,355.0487,354.7991,354.9335,2250.0
2021-09-24 13:30:00,369.76,369.84,369.13,369.14,2460.0,355.0295,355.1063,354.4246,354.4342,2460.0
2021-09-24 13:40:00,369.25,369.37,369.04,369.04,2043.0,354.5398,354.655,354.3382,354.3382,2043.0
2021-09-24 13:50:00,369.16,369.22,368.63,368.76,3550.0,354.4534,354.511,353.9445,354.0693,3550.0
2021-09-24 14:00:00,368.75,369.46,368.57,369.04,1888.0,354.0597,354.7414,353.8869,354.3382,1888.0
2021-09-24 14:10:00,368.94,369.27,368.83,369.27,1978.0,354.2422,354.559,354.1365,354.559,1978.0
2021-09-24 14:20:00,369.17,369.36,369.0,369.0,1700.0,354.463,354.6454,354.2998,354.2998,1700.0
2021-09-24 14:30:00,369.31,369.36,368.97,369.33,1520.0,354.5974,354.6454,354.271,354.6166,1520.0
2021-09-24 14:40:00,369.23,369.39,369.06,369.06,3164.0,354.5206,354.6742,354.3574,354.3574,3164.0
2021-09-24 14:50:00,369.11,369.65,369.11,369.65,3205.0,354.4054,354.9239,354.4054,354.9239,3205.0
2021-09-24 15:00:00,369.33,369.33,369.0,369.13,2447.0,354.6166,354.6166,354.2998,354.4246,2447.0
2021-09-24 15:10:00,369.07,369.38,368.98,369.37,2638.0,354.367,354.6646,354.2806,354.655,2638.0
2021-09-24 15:20:00,369.31,369.79,369.31,369.47,3887.0,354.5974,355.0583,354.5974,354.751,3887.0
2021-09-24 15:30:00,369.58,370.14,369.58,369.95,5250.0,354.8567,355.3944,354.8567,355.2119,5250.0
2021-09-24 15:40:00,370.05,370.42,370.05,370.08,7647.0,355.3079,355.6632,355.3079,355.3367,7647.0
2021-09-24 15:50:00,370.06,370.65,369.44,369.44,26082.0,355.3175,355.884,354.7222,354.7222,26082.0
2021-09-27 09:30:00,364.51,367.42,364.51,365.68,13207.0,349.9886,352.7827,349.9886,351.112,13207.0
2021-09-27 09:40:00,364.86,365.34,362.8,364.85,5010.0,350.3247,350.7856,348.3468,350.3151,5010.0
2021-09-27 09:50:00,364.59,365.52,364.08,365.52,4890.0,350.0655,350.9584,349.5758,350.9584,4890.0
2021-09-27 10:00:00,364.8,368.11,364.03,367.56,5768.0,350.2671,353.4452,349.5278,352.9171,5768.0
2021-09-27 10:10:00,367.84,368.79,367.53,368.76,5919.0,353.186,354.0981,352.8883,354.0693,5919.0
2021-09-27 10:20:00,368.84,369.0,367.92,368.3,6287.0,354.1461,354.2998,353.2628,353.6277,6287.0
2021-09-27 10:30:00,368.72,368.97,368.37,368.71,6045.0,354.0309,354.271,353.6949,354.0213,6045.0
2021-09-27 10:40:00,368.55,369.42,368.48,368.74,6810.0,353.8677,354.703,353.8005,354.0501,6810.0
2021-09-27 10:50:00,368.59,368.6,367.41,367.41,6863.0,353.9061,353.9157,352.7731,352.7731,6863.0
2021-09-27 11:00:00,367.69,368.72,367.07,367.07,6470.0,353.042,354.0309,352.4467,352.4467,6470.0
2021-09-27 11:10:00,367.07,367.15,366.45,366.45,8561.0,352.4467,352.5235,351.8514,351.8514,8561.0
2021-09-27 11:20:00,366.32,366.63,365.67,365.8,9805.0,351.7265,352.0242,351.1024,351.2273,9805.0
2021-09-27 11:30:00,365.96,366.1,365.48,365.76,7650.0,351.3809,351.5153,350.92,351.1888,7650.0
2021-09-27 11:40:00,365.72,365.99,365.06,365.46,9977.0,351.1504,351.4097,350.5167,350.9008,9977.0
2021-09-27 11:50:00,365.52,365.9,365.19,365.84,2378.0,350.9584,351.3233,350.6416,351.2657,2378.0
2021-09-27 12:00:00,365.7,366.5,365.29,366.12,4575.0,351.1312,351.8994,350.7376,351.5345,4575.0
2021-09-27 12:10:00,366.07,366.07,365.48,365.59,7814.0,351.4865,351.4865,350.92,351.0256,7814.0
2021-09-27 12:20:00,365.65,365.88,365.4,365.76,7365.0,351.0832,351.3041,350.8432,351.1888,7365.0
2021-09-27 12:30:00,365.61,365.65,365.26,365.65,4830.0,351.0448,351.0832,350.7088,351.0832,4830.0
2021-09-27 12:40:00,365.72,365.83,364.88,364.88,9072.0,351.1504,351.2561,350.3439,350.3439,9072.0
2021-09-27 12:50:00,364.55,365.06,364.53,364.82,25295.0,350.0271,350.5167,350.0078,350.2863,25295.0
2021-09-27 13:00:00,364.85,365.69,364.66,365.69,51448.0,350.3151,351.1216,350.1327,351.1216,51448.0
2021-09-27 13:10:00,365.79,366.08,365.14,365.44,9657.0,351.2177,351.4961,350.5935,350.8816,9657.0
2021-09-27 13:20:00,365.44,365.66,365.09,365.41,5789.0,350.8816,351.0928,350.5455,350.8528,5789.0
2021-09-27 13:30:00,365.27,365.69,364.93,365.69,2615.0,350.7184,351.1216,350.3919,351.1216,2615.0
2021-09-27 13:40:00,365.81,366.13,365.73,366.13,3500.0,351.2369,351.5441,351.16,351.5441,3500.0
2021-09-27 13:50:00,366.03,366.82,365.93,366.68,5132.0,351.4481,352.2066,351.3521,352.0722,5132.0
2021-09-27 14:00:00,366.65,366.69,366.3,366.62,6503.0,352.0434,352.0818,351.7073,352.0146,6503.0
2021-09-27 14:10:00,366.68,366.69,366.38,366.69,9090.0,352.0722,352.0818,351.7841,352.0818,9090.0
2021-09-27 14:20:00,366.63,366.65,366.35,366.61,4706.0,352.0242,352.0434,351.7553,352.005,4706.0
2021-09-27 14:30:00,366.5,366.7,366.4,366.6,6350.0,351.8994,352.0914,351.8034,351.9954,6350.0
2021-09-27 14:40:00,366.62,366.74,366.0,366.37,4780.0,352.0146,352.1298,351.4193,351.7745,4780.0
2021-09-27 14:50:00,366.39,366.48,366.1,366.13,5100.0,351.7937,351.8802,351.5153,351.5441,5100.0
2021-09-27 15:00:00,366.1,366.21,365.51,366.09,7512.0,351.5153,351.6209,350.9488,351.5057,7512.0
2021-09-27 15:10:00,366.11,366.74,366.1,366.26,6613.0,351.5249,352.1298,351.5153,351.6689,6613.0
2021-09-27 15:20:00,366.2,366.38,365.74,365.96,6356.0,351.6113,351.7841,351.1696,351.3809,6356.0
2021-09-27 15:30:00,366.0,366.04,365.31,365.34,16289.0,351.4193,351.4577,350.7568,350.7856,16289.0
2021-09-27 15:40:00,365.4,365.64,365.0,365.18,21541.0,350.8432,351.0736,350.4591,350.632,21541.0
2021-09-27 15:50:00,364.96,365.98,364.02,365.94,55891.0,350.4207,351.4001,349.5182,351.3617,55891.0
2021-09-28 09:30:00,352.34,356.94,352.11,354.61,54187.0,338.3035,342.7202,338.0826,340.483,54187.0
2021-09-28 09:40:00,354.61,354.61,350.15,350.49,22890.0,340.483,340.483,336.2007,336.5272,22890.0
2021-09-28 09:50:00,350.35,352.32,349.62,351.57,32928.0,336.3928,338.2843,335.6918,337.5641,32928.0
2021-09-28 10:00:00,351.38,351.6,350.06,350.65,21790.0,337.3817,337.593,336.1143,336.6808,21790.0
2021-09-28 10:10:00,350.11,350.72,348.43,349.27,15293.0,336.1623,336.748,334.5492,335.3558,15293.0
2021-09-28 10:20:00,349.01,349.76,348.41,349.62,14001.0,335.1061,335.8263,334.53,335.6918,14001.0
2021-09-28 10:30:00,349.29,351.32,348.65,351.07,16957.0,335.375,337.3241,334.7605,337.0841,16957.0
2021-09-28 10:40:00,351.03,351.03,349.35,349.75,6100.0,337.0457,337.0457,335.4326,335.8167,6100.0
2021-09-28 10:50:00,349.43,349.57,348.19,348.77,13162.0,335.5094,335.6438,334.3188,334.8757,13162.0
2021-09-28 11:00:00,348.92,348.95,347.65,347.67,14947.0,335.0197,335.0485,333.8003,333.8195,14947.0
2021-09-28 11:10:00,347.76,348.58,347.68,348.17,10583.0,333.9059,334.6933,333.8291,334.2996,10583.0
2021-09-28 11:20:00,348.29,349.7,348.29,348.75,9570.0,334.4148,335.7686,334.4148,334.8565,9570.0
2021-09-28 11:30:00,348.24,348.83,347.66,347.88,5136.0,334.3668,334.9333,333.8099,334.0212,5136.0
2021-09-28 11:40:00,348.28,348.28,346.85,347.22,5355.0,334.4052,334.4052,333.0322,333.3874,5355.0
2021-09-28 11:50:00,346.97,348.55,346.33,348.39,8581.0,333.1474,334.6645,332.5329,334.5108,8581.0
2021-09-28 12:00:00,348.43,348.71,347.5,348.41,8499.0,334.5492,334.8181,333.6563,334.53,8499.0
2021-09-28 12:10:00,348.42,350.11,348.36,349.62,7946.0,334.5396,336.1623,334.482,335.6918,7946.0
2021-09-28 12:20:00,349.72,349.74,349.06,349.39,5696.0,335.7878,335.8071,335.1541,335.471,5696.0
2021-09-28 12:30:00,349.01,349.54,348.47,348.68,3720.0,335.1061,335.615,334.5876,334.7893,3720.0
2021-09-28 12:40:00,348.54,348.63,347.65,348.03,8433.0,334.6549,334.7413,333.8003,334.1652,8433.0
2021-09-28 12:50:00,348.1,348.68,347.59,347.64,4372.0,334.2324,334.7893,333.7427,333.7907,4372.0
2021-09-28 13:00:00,347.81,348.55,347.56,348.09,6047.0,333.9539,334.6645,333.7139,334.2228,6047.0
2021-09-28 13:10:00,348.18,348.19,346.88,347.54,11308.0,334.3092,334.3188,333.061,333.6947,11308.0
2021-09-28 13:20:00,347.81,350.0,347.75,349.68,10733.0,333.9539,336.0567,333.8963,335.7494,10733.0
2021-09-28 13:30:00,349.7,350.05,349.01,349.96,8227.0,335.7686,336.1047,335.1061,336.0183,8227.0
2021-09-28 13:40:00,350.0,350.67,349.14,349.38,8456.0,336.0567,336.7,335.231,335.4614,8456.0
2021-09-28 13:50:00,349.44,349.5,348.37,348.5,13051.0,335.519,335.5766,334.4916,334.6165,13051.0
2021-09-28 14:00:00,348.25,348.64,347.34,347.55,9146.0,334.3764,334.7509,333.5027,333.7043,9146.0
2021-09-28 14:10:00,347.52,348.69,347.45,348.69,11178.0,333.6755,334.7989,333.6083,334.7989,11178.0
2021-09-28 14:20:00,348.77,349.41,348.37,349.18,16874.0,334.8757,335.4902,334.4916,335.2694,16874.0
2021-09-28 14:30:00,349.17,349.17,348.41,348.6,13441.0,335.2598,335.2598,334.53,334.7125,13441.0
2021-09-28 14:40:00,348.76,351.26,348.57,350.95,10108.0,334.8661,337.2665,334.6837,336.9688,10108.0
2021-09-28 14:50:00,351.01,351.61,350.41,351.06,12562.0,337.0265,337.6026,336.4504,337.0745,12562.0
2021-09-28 15:00:00,351.01,352.22,350.82,351.58,13362.0,337.0265,338.1883,336.844,337.5738,13362.0
2021-09-28 15:10:00,351.59,352.13,351.41,351.65,18023.0,337.5834,338.1018,337.4105,337.641,18023.0
2021-09-28 15:20:00,351.69,352.19,349.7,349.74,11741.0,337.6794,338.1594,335.7686,335.8071,11741.0
2021-09-28 15:30:00,349.49,349.75,348.39,348.59,26872.0,335.567,335.8167,334.5108,334.7029,26872.0
2021-09-28 15:40:00,348.55,349.19,347.57,347.74,40802.0,334.6645,335.279,333.7235,333.8867,40802.0
2021-09-28 15:50:00,347.86,348.38,346.86,347.24,124330.0,334.0019,334.5012,333.0418,333.4066,124330.0
2021-09-29 09:30:00,348.68,349.74,344.63,344.87,22101.0,334.7893,335.8071,330.9006,331.1311,22101.0
2021-09-29 09:40:00,344.8,345.56,342.51,345.02,23272.0,331.0639,331.7936,328.8651,331.2751,23272.0
2021-09-29 09:50:00,345.29,348.9,344.97,346.79,19376.0,331.5343,335.0005,331.2271,332.9746,19376.0
2021-09-29 10:00:00,346.79,347.14,343.59,344.74,21916.0,332.9746,333.3106,329.9021,331.0062,21916.0
2021-09-29 10:10:00,344.05,344.96,343.06,344.66,8801.0,330.3437,331.2175,329.3932,330.9294,8801.0
2021-09-29 10:20:00,344.82,345.98,342.93,342.98,11570.0,331.0831,332.1968,329.2683,329.3164,11570.0
2021-09-29 10:30:00,342.51,342.51,340.31,340.93,18357.0,328.8651,328.8651,326.7527,327.348,18357.0
2021-09-29 10:40:00,341.32,342.35,340.86,341.93,11192.0,327.7225,328.7115,327.2808,328.3082,11192.0
2021-09-29 10:50:00,342.14,342.76,341.7,342.16,6003.0,328.5098,329.1051,328.0874,328.529,6003.0
2021-09-29 11:00:00,342.34,342.45,341.11,341.11,13967.0,328.7019,328.8075,327.5209,327.5209,13967.0
2021-09-29 11:10:00,341.0,341.0,339.48,339.49,11030.0,327.4152,327.4152,325.9558,325.9654,11030.0
2021-09-29 11:20:00,339.55,340.0,339.03,339.4,12027.0,326.023,326.4551,325.5237,325.879,12027.0
2021-09-29 11:30:00,339.45,339.77,337.76,338.43,9338.0,325.927,326.2342,324.3043,324.9476,9338.0
2021-09-29 11:40:00,338.24,338.65,337.52,338.65,14005.0,324.7652,325.1589,324.0739,325.1589,14005.0
2021-09-29 11:50:00,338.4,338.83,336.96,337.14,11089.0,324.9188,325.3317,323.5362,323.709,11089.0
2021-09-29 12:00:00,337.14,337.64,336.85,337.13,14180.0,323.709,324.1891,323.4306,323.6994,14180.0
2021-09-29 12:10:00,337.0,338.1,336.13,338.1,28927.0,323.5746,324.6308,322.7392,324.6308,28927.0
2021-09-29 12:20:00,338.04,338.04,336.4,337.12,8617.0,324.5732,324.5732,322.9985,323.6898,8617.0
2021-09-29 12:30:00,337.08,338.27,337.08,338.18,7750.0,323.6514,324.794,323.6514,324.7076,7750.0
2021-09-29 12:40:00,337.79,337.98,337.29,337.93,2800.0,324.3331,324.5155,323.853,324.4675,2800.0
2021-09-29 12:50:00,337.93,338.36,337.6,337.81,9225.0,324.4675,324.8804,324.1507,324.3523,9225.0
2021-09-29 13:00:00,337.9,338.24,337.36,338.04,6372.0,324.4387,324.7652,323.9202,324.5732,6372.0
2021-09-29 13:10:00,338.03,338.84,337.7,338.5,7778.0,324.5636,325.3413,324.2467,325.0148,7778.0
2021-09-29 13:20:00,338.59,338.75,337.16,337.21,9855.0,325.1012,325.2549,323.7282,323.7762,9855.0
2021-09-29 13:30:00,337.36,337.36,336.56,336.6,5958.0,323.9202,323.9202,323.1521,323.1905,5958.0
2021-09-29 13:40:00,336.67,338.22,336.29,337.78,11981.0,323.2577,324.746,322.8929,324.3235,11981.0
2021-09-29 13:50:00,337.96,338.79,337.69,338.76,7093.0,324.4963,325.2933,324.2371,325.2645,7093.0
2021-09-29 14:00:00,338.8,339.57,338.23,339.57,9229.0,325.3029,326.0422,324.7556,326.0422,9229.0
2021-09-29 14:10:00,338.98,339.96,338.97,339.24,17493.0,325.4757,326.4167,325.4661,325.7254,17493.0
2021-09-29 14:20:00,339.29,339.36,338.35,339.08,6493.0,325.7734,325.8406,324.8708,325.5717,6493.0
2021-09-29 14:30:00,339.01,339.57,338.61,339.16,5223.0,325.5045,326.0422,325.1204,325.6485,5223.0
2021-09-29 14:40:00,339.09,339.78,339.01,339.12,4035.0,325.5813,326.2438,325.5045,325.6101,4035.0
2021-09-29 14:50:00,339.1,339.56,338.87,339.52,11160.0,325.5909,326.0326,325.3701,325.9942,11160.0
2021-09-29 15:00:00,339.54,339.76,338.97,339.47,5568.0,326.0134,326.2246,325.4661,325.9462,5568.0
2021-09-29 15:10:00,339.5,339.5,338.52,338.53,6574.0,325.975,325.975,325.034,325.0436,6574.0
2021-09-29 15:20:00,338.63,338.72,338.18,338.18,10278.0,325.1397,325.2261,324.7076,324.7076,10278.0
2021-09-29 15:30:00,338.1,338.38,337.51,337.51,13977.0,324.6308,324.8996,324.0643,324.0643,13977.0
2021-09-29 15:40:00,337.64,337.68,336.65,337.46,27547.0,324.1891,324.2275,323.2385,324.0163,27547.0
2021-09-29 15:50:00,337.34,337.34,334.81,335.31,134529.0,323.901,323.901,321.4718,321.9519,134529.0
2021-09-30 09:30:00,338.28,339.56,337.07,339.54,30202.0,324.8036,326.0326,323.6418,326.0134,30202.0
2021-09-30 09:40:00,339.49,340.81,338.57,340.69,10015.0,325.9654,327.2328,325.082,327.1176,10015.0
2021-09-30 09:50:00,340.62,340.67,338.71,338.71,19258.0,327.0504,327.0984,325.2165,325.2165,19258.0
2021-09-30 10:00:00,339.04,339.97,338.7,339.79,9038.0,325.5333,326.4263,325.2069,326.2534,9038.0
2021-09-30 10:10:00,339.93,341.47,339.78,341.37,18506.0,326.3879,327.8665,326.2438,327.7705,18506.0
2021-09-30 10:20:00,341.21,341.21,340.06,340.19,3476.0,327.6169,327.6169,326.5127,326.6375,3476.0
2021-09-30 10:30:00,340.44,340.97,338.85,340.77,7059.0,326.8775,327.3864,325.3509,327.1944,7059.0
2021-09-30 10:40:00,340.82,342.23,340.34,341.82,11493.0,327.2424,328.5962,326.7815,328.2026,11493.0
2021-09-30 10:50:00,341.83,342.06,339.34,339.35,7920.0,328.2122,328.433,325.8214,325.831,7920.0
2021-09-30 11:00:00,339.17,339.86,338.79,339.47,9903.0,325.6581,326.3207,325.2933,325.9462,9903.0
2021-09-30 11:10:00,339.97,341.08,339.52,340.89,4175.0,326.4263,327.492,325.9942,327.3096,4175.0
2021-09-30 11:20:00,340.88,340.94,340.26,340.47,3914.0,327.3,327.3576,326.7047,326.9064,3914.0
2021-09-30 11:30:00,340.22,340.36,338.51,338.71,27579.0,326.6663,326.8007,325.0244,325.2165,27579.0
2021-09-30 11:40:00,338.4,338.4,337.6,337.67,6163.0,324.9188,324.9188,324.1507,324.2179,6163.0
2021-09-30 11:50:00,337.96,338.39,337.4,338.24,5929.0,324.4963,324.9092,323.9587,324.7652,5929.0
2021-09-30 12:00:00,338.07,338.12,336.91,336.92,6105.0,324.602,324.65,323.4882,323.4978,6105.0
2021-09-30 12:10:00,336.71,337.31,336.54,337.27,2786.0,323.2961,323.8722,323.1329,323.8338,2786.0
2021-09-30 12:20:00,337.55,337.71,336.97,337.02,3198.0,324.1027,324.2563,323.5458,323.5938,3198.0
2021-09-30 12:30:00,336.91,337.42,336.8,337.33,4299.0,323.4882,323.9779,323.3826,323.8914,4299.0
2021-09-30 12:40:00,337.04,337.83,337.03,337.22,4757.0,323.613,324.3715,323.6034,323.7858,4757.0
2021-09-30 12:50:00,337.35,337.91,336.78,337.14,8573.0,323.9106,324.4483,323.3634,323.709,8573.0
2021-09-30 13:00:00,336.9,338.08,336.9,338.08,7254.0,323.4786,324.6116,323.4786,324.6116,7254.0
2021-09-30 13:10:00,338.08,338.66,337.79,338.66,5300.0,324.6116,325.1685,324.3331,325.1685,5300.0
2021-09-30 13:20:00,338.47,338.55,337.41,337.54,4750.0,324.986,325.0628,323.9683,324.0931,4750.0
2021-09-30 13:30:00,337.33,338.09,337.0,338.09,9542.0,323.8914,324.6212,323.5746,324.6212,9542.0
2021-09-30 13:40:00,338.13,338.26,337.43,337.47,2600.0,324.6596,324.7844,323.9875,324.0259,2600.0
2021-09-30 13:50:00,337.71,337.91,337.32,337.79,8649.0,324.2563,324.4483,323.8818,324.3331,8649.0
2021-09-30 14:00:00,337.88,339.17,337.71,339.17,4463.0,324.4195,325.6581,324.2563,325.6581,4463.0
2021-09-30 14:10:00,339.09,339.09,338.36,338.46,2600.0,325.5813,325.5813,324.8804,324.9764,2600.0
2021-09-30 14:20:00,338.53,338.56,337.9,338.23,3300.0,325.0436,325.0724,324.4387,324.7556,3300.0
2021-09-30 14:30:00,338.13,338.88,338.08,338.39,4969.0,324.6596,325.3797,324.6116,324.9092,4969.0
2021-09-30 14:40:00,338.38,339.09,338.14,338.71,5849.0,324.8996,325.5813,324.6692,325.2165,5849.0
2021-09-30 14:50:00,339.18,339.34,337.9,337.9,2744.0,325.6677,325.8214,324.4387,324.4387,2744.0
2021-09-30 15:00:00,338.02,338.29,337.35,338.29,2600.0,324.554,324.8132,323.9106,324.8132,2600.0
2021-09-30 15:10:00,338.8,338.99,338.38,338.79,4757.0,325.3029,325.4853,324.8996,325.2933,4757.0
2021-09-30 15:20:00,338.69,338.69,337.98,338.04,5354.0,325.1973,325.1973,324.5155,324.5732,5354.0
2021-09-30 15:30:00,337.99,338.99,337.92,337.93,6294.0,324.5251,325.4853,324.4579,324.4675,6294.0
2021-09-30 15:40:00,337.9,337.94,336.4,336.41,11204.0,324.4387,324.4771,322.9985,323.0081,11204.0
2021-09-30 15:50:00,336.27,336.4,333.9,334.58,103860.0,322.8737,322.9985,320.5981,321.251,103860.0
2021-10-01 09:30:00,335.47,338.45,331.79,332.1,43621.0,322.1055,324.9668,318.5721,318.8698,43621.0
2021-10-01 09:40:00,331.8,333.4,331.32,333.34,11740.0,318.5817,320.118,318.1209,320.0604,11740.0
2021-10-01 09:50:00,333.16,333.39,331.7,332.8,8436.0,319.8876,320.1084,318.4857,319.5419,8436.0
2021-10-01 10:00:00,332.79,333.16,331.2,331.2,12372.0,319.5323,319.8876,318.0056,318.0056,12372.0
2021-10-01 10:10:00,331.21,332.23,329.33,329.54,20464.0,318.0153,318.9946,316.2101,316.4118,20464.0
2021-10-01 10:20:00,329.75,330.2,329.32,329.47,21498.0,316.6134,317.0455,316.2005,316.3446,21498.0
2021-10-01 10:30:00,329.24,329.98,328.78,329.17,7311.0,316.1237,316.8343,315.6821,316.0565,7311.0
2021-10-01 10:40:00,329.44,331.37,329.29,331.37,4973.0,316.3158,318.1689,316.1717,318.1689,4973.0
2021-10-01 10:50:00,331.13,333.2,331.06,332.58,33922.0,317.9384,319.926,317.8712,319.3307,33922.0
2021-10-01 11:00:00,332.65,333.21,331.56,331.57,37477.0,319.3979,319.9356,318.3513,318.3609,37477.0
2021-10-01 11:10:00,331.21,333.23,331.21,333.23,8365.0,318.0153,319.9548,318.0153,319.9548,8365.0
2021-10-01 11:20:00,333.34,333.72,332.94,333.3,5525.0,320.0604,320.4253,319.6763,320.022,5525.0
2021-10-01 11:30:00,333.43,333.51,332.52,333.25,4771.0,320.1468,320.2236,319.2731,319.974,4771.0
2021-10-01 11:40:00,333.09,333.8,332.84,333.03,2471.0,319.8204,320.5021,319.5803,319.7627,2471.0
2021-10-01 11:50:00,332.85,333.14,332.55,333.11,4877.0,319.5899,319.8684,319.3019,319.8396,4877.0
2021-10-01 12:00:00,333.32,333.45,332.23,332.44,10016.0,320.0412,320.166,318.9946,319.1963,10016.0
2021-10-01 12:10:00,332.43,332.43,331.43,331.73,5400.0,319.1866,319.1866,318.2265,318.5145,5400.0
2021-10-01 12:20:00,332.22,332.73,332.15,332.57,4409.0,318.985,319.4747,318.9178,319.3211,4409.0
2021-10-01 12:30:00,332.88,333.6,332.86,333.05,2100.0,319.6187,320.31,319.5995,319.7819,2100.0
2021-10-01 12:40:00,333.21,333.53,333.03,333.35,2500.0,319.9356,320.2428,319.7627,320.07,2500.0
2021-10-01 12:50:00,333.57,333.57,332.85,332.92,4198.0,320.2812,320.2812,319.5899,319.6571,4198.0
2021-10-01 13:00:00,332.78,333.29,332.56,333.29,5199.0,319.5227,320.0124,319.3115,320.0124,5199.0
2021-10-01 13:10:00,333.39,333.86,333.32,333.81,5100.0,320.1084,320.5597,320.0412,320.5117,5100.0
2021-10-01 13:20:00,333.84,334.18,333.72,333.79,4325.0,320.5405,320.8669,320.4253,320.4925,4325.0
2021-10-01 13:30:00,333.83,334.76,333.83,334.47,5373.0,320.5309,321.4238,320.5309,321.1454,5373.0
2021-10-01 13:40:00,334.58,335.1,334.33,335.04,2898.0,321.251,321.7503,321.011,321.6927,2898.0
2021-10-01 13:50:00,335.15,335.15,334.26,334.36,7131.0,321.7983,321.7983,320.9437,321.0398,7131.0
2021-10-01 14:00:00,334.46,335.39,334.36,334.99,2500.0,321.1358,322.0287,321.0398,321.6447,2500.0
2021-10-01 14:10:00,335.02,335.4,334.8,335.4,1550.0,321.6735,322.0383,321.4622,322.0383,1550.0
2021-10-01 14:20:00,335.52,335.82,335.51,335.52,7827.0,322.1535,322.4416,322.1439,322.1535,7827.0
2021-10-01 14:30:00,335.56,335.57,335.12,335.36,3651.0,322.192,322.2016,321.7695,321.9999,3651.0
2021-10-01 14:40:00,335.38,335.55,334.85,334.98,6314.0,322.0191,322.1824,321.5102,321.6351,6314.0
2021-10-01 14:50:00,335.08,335.68,334.91,335.3,5478.0,321.7311,322.3072,321.5679,321.9423,5478.0
2021-10-01 15:00:00,335.49,336.01,335.46,335.79,5632.0,322.1247,322.624,322.0959,322.4128,5632.0
2021-10-01 15:10:00,335.79,336.3,335.77,335.83,8258.0,322.4128,322.9025,322.3936,322.4512,8258.0
2021-10-01 15:20:00,335.76,336.03,335.31,335.55,8793.0,322.384,322.6432,321.9519,322.1824,8793.0
2021-10-01 15:30:00,335.35,336.3,334.99,336.0,15113.0,321.9903,322.9025,321.6447,322.6144,15113.0
2021-10-01 15:40:00,335.92,336.07,334.83,335.05,22418.0,322.5376,322.6816,321.491,321.7023,22418.0
2021-10-01 15:50:00,335.23,336.2,334.72,335.02,66599.0,321.8751,322.8065,321.3854,321.6735,66599.0
2021-10-04 09:30:00,332.12,332.62,331.03,331.29,50000.0,318.889,319.3691,317.8424,318.0921,50000.0
2021-10-04 09:40:00,330.96,330.98,327.15,327.15,8859.0,317.7752,317.7944,314.117,314.117,8859.0
2021-10-04 09:50:00,327.0,329.33,326.55,328.56,14737.0,313.973,316.2101,313.5409,315.4708,14737.0
2021-10-04 10:00:00,328.2,328.43,327.36,328.01,4235.0,315.1252,315.346,314.3186,314.9427,4235.0
2021-10-04 10:10:00,328.07,329.16,328.03,328.38,12506.0,315.0003,316.0469,314.9619,315.298,12506.0
2021-10-04 10:20:00,328.07,328.97,328.04,328.84,13235.0,315.0003,315.8645,314.9715,315.7397,13235.0
2021-10-04 10:30:00,328.58,328.74,326.39,326.86,8186.0,315.49,315.6437,313.3873,313.8385,8186.0
2021-10-04 10:40:00,326.94,328.14,326.68,327.8,4248.0,313.9154,315.0676,313.6657,314.7411,4248.0
2021-10-04 10:50:00,327.46,327.64,325.59,327.43,6920.0,314.4146,314.5875,312.6191,314.3858,6920.0
2021-10-04 11:00:00,327.64,328.36,326.99,328.27,11029.0,314.5875,315.2788,313.9634,315.1924,11029.0
2021-10-04 11:10:00,327.87,328.49,327.69,328.11,12497.0,314.8083,315.4036,314.6355,315.0387,12497.0
2021-10-04 11:20:00,328.12,328.36,326.8,328.17,12090.0,315.0484,315.2788,313.7809,315.0964,12090.0
2021-10-04 11:30:00,328.16,328.16,327.43,327.57,15826.0,315.0868,315.0868,314.3858,314.5203,15826.0
2021-10-04 11:40:00,327.57,328.78,327.53,328.59,8306.0,314.5203,315.6821,314.4819,315.4996,8306.0
2021-10-04 11:50:00,328.59,329.87,328.59,329.43,4839.0,315.4996,316.7286,315.4996,316.3062,4839.0
2021-10-04 12:00:00,329.0,329.87,328.96,329.49,7139.0,315.8933,316.7286,315.8549,316.3638,7139.0
2021-10-04 12:10:00,329.79,331.02,329.78,331.02,6103.0,316.6518,317.8328,316.6422,317.8328,6103.0
2021-10-04 12:20:00,330.85,330.96,329.88,330.33,7850.0,317.6696,317.7752,316.7382,317.1703,7850.0
2021-10-04 12:30:00,330.0,330.02,328.92,329.19,6172.0,316.8535,316.8727,315.8165,316.0757,6172.0
2021-10-04 12:40:00,328.96,329.17,328.62,329.12,5521.0,315.8549,316.0565,315.5284,316.0085,5521.0
2021-10-04 12:50:00,329.15,329.88,328.65,329.51,3840.0,316.0373,316.7382,315.5572,316.383,3840.0
2021-10-04 13:00:00,329.51,329.51,328.2,329.42,4918.0,316.383,316.383,315.1252,316.2966,4918.0
2021-10-04 13:10:00,329.53,330.49,329.47,329.59,5300.0,316.4022,317.3239,316.3446,316.4598,5300.0
2021-10-04 13:20:00,329.23,329.72,328.39,328.39,7625.0,316.1141,316.5846,315.3076,315.3076,7625.0
2021-10-04 13:30:00,328.73,330.0,328.72,330.0,7049.0,315.634,316.8535,315.6244,316.8535,7049.0
2021-10-04 13:40:00,329.79,329.96,329.3,329.77,4260.0,316.6518,316.815,316.1813,316.6326,4260.0
2021-10-04 13:50:00,329.97,329.98,329.16,329.29,2707.0,316.8246,316.8343,316.0469,316.1717,2707.0
2021-10-04 14:00:00,329.13,330.0,329.12,329.77,5702.0,316.0181,316.8535,316.0085,316.6326,5702.0
2021-10-04 14:10:00,329.84,329.96,328.81,329.3,7112.0,316.6998,316.815,315.7109,316.1813,7112.0
2021-10-04 14:20:00,329.3,330.15,328.89,329.02,4131.0,316.1813,316.9975,315.7877,315.9125,4131.0
2021-10-04 14:30:00,329.01,329.65,328.88,329.64,5822.0,315.9029,316.5174,315.7781,316.5078,5822.0
2021-10-04 14:40:00,329.54,330.13,329.48,330.13,8500.0,316.4118,316.9783,316.3542,316.9783,8500.0
2021-10-04 14:50:00,330.15,330.15,329.54,329.73,4979.0,316.9975,316.9975,316.4118,316.5942,4979.0
2021-10-04 15:00:00,329.63,331.0,329.55,330.59,6649.0,316.4982,317.8136,316.4214,317.42,6649.0
2021-10-04 15:10:00,330.55,330.64,329.93,330.02,19000.0,317.3815,317.468,316.7862,316.8727,19000.0
2021-10-04 15:20:00,330.01,330.18,329.14,329.17,12513.0,316.8631,317.0263,316.0277,316.0565,12513.0
2021-10-04 15:30:00,329.16,329.73,328.79,328.79,10510.0,316.0469,316.5942,315.6917,315.6917,10510.0
2021-10-04 15:40:00,328.96,330.07,328.49,329.42,21037.0,315.8549,316.9207,315.4036,316.2966,21037.0
2021-10-04 15:50:00,329.33,329.52,328.06,329.06,82399.0,316.2101,316.3926,314.9907,315.9509,82399.0
2021-10-05 09:30:00,332.96,332.96,328.29,329.07,24480.0,319.6955,319.6955,315.2116,315.9605,24480.0
2021-10-05 09:40:00,329.98,330.7,329.49,330.65,8150.0,316.8343,317.5256,316.3638,317.4776,8150.0
2021-10-05 09:50:00,330.65,330.75,328.24,329.03,12106.0,317.4776,317.5736,315.1636,315.9221,12106.0
2021-10-05 10:00:00,329.3,331.0,328.91,331.0,5045.0,316.1813,317.8136,315.8069,317.8136,5045.0
2021-10-05 10:10:00,331.16,331.64,330.61,331.1,6702.0,317.9672,318.4281,317.4392,317.9096,6702.0
2021-10-05 10:20:00,331.54,332.12,331.32,332.12,5814.0,318.3321,318.889,318.1209,318.889,5814.0
2021-10-05 10:30:00,332.25,332.92,331.76,331.76,7099.0,319.0138,319.6571,318.5433,318.5433,7099.0
2021-10-05 10:40:00,331.94,333.01,331.89,332.93,8484.0,318.7162,319.7435,318.6682,319.6667,8484.0
2021-10-05 10:50:00,332.93,333.35,332.86,333.03,10755.0,319.6667,320.07,319.5995,319.7627,10755.0
2021-10-05 11:00:00,333.1,333.81,332.84,333.75,7186.0,319.83,320.5117,319.5803,320.4541,7186.0
2021-10-05 11:10:00,333.75,334.44,333.55,333.67,7331.0,320.4541,321.1166,320.262,320.3772,7331.0
2021-10-05 11:20:00,333.66,333.66,332.73,332.91,5804.0,320.3676,320.3676,319.4747,319.6475,5804.0
2021-10-05 11:30:00,333.19,333.78,332.94,333.75,3538.0,319.9164,320.4829,319.6763,320.4541,3538.0
2021-10-05 11:40:00,333.08,333.08,332.49,332.49,6439.0,319.8108,319.8108,319.2443,319.2443,6439.0
2021-10-05 11:50:00,332.7,333.21,332.67,333.21,6864.0,319.4459,319.9356,319.4171,319.9356,6864.0
2021-10-05 12:00:00,332.98,333.63,332.96,333.53,3000.0,319.7147,320.3388,319.6955,320.2428,3000.0
2021-10-05 12:10:00,333.83,334.41,333.83,334.03,4343.0,320.5309,321.0878,320.5309,320.7229,4343.0
2021-10-05 12:20:00,334.05,334.05,333.46,333.69,2900.0,320.7421,320.7421,320.1756,320.3965,2900.0
2021-10-05 12:30:00,333.48,333.74,333.47,333.69,2300.0,320.1948,320.4445,320.1852,320.3965,2300.0
2021-10-05 12:40:00,333.52,334.1,333.44,334.05,2791.0,320.2332,320.7901,320.1564,320.7421,2791.0
2021-10-05 12:50:00,334.12,334.25,333.74,334.05,6200.0,320.8093,320.9341,320.4445,320.7421,6200.0
2021-10-05 13:00:00,334.1,334.1,333.4,333.59,7394.0,320.7901,320.7901,320.118,320.3004,7394.0
2021-10-05 13:10:00,333.63,334.03,333.49,333.63,3800.0,320.3388,320.7229,320.2044,320.3388,3800.0
2021-10-05 13:20:00,333.75,333.99,333.62,333.67,2606.0,320.4541,320.6845,320.3292,320.3772,2606.0
2021-10-05 13:30:00,333.65,333.75,332.87,333.01,4788.0,320.358,320.4541,319.6091,319.7435,4788.0
2021-10-05 13:40:00,333.01,333.39,332.83,333.29,4855.0,319.7435,320.1084,319.5707,320.0124,4855.0
2021-10-05 13:50:00,333.25,333.4,332.85,332.98,3697.0,319.974,320.118,319.5899,319.7147,3697.0
2021-10-05 14:00:00,333.11,333.32,330.9,331.81,11592.0,319.8396,320.0412,317.7176,318.5913,11592.0
2021-10-05 14:10:00,331.87,331.96,331.55,331.63,3463.0,318.649,318.7354,318.3417,318.4185,3463.0
2021-10-05 14:20:00,331.48,332.01,331.27,332.0,22065.0,318.2745,318.7834,318.0729,318.7738,22065.0
2021-10-05 14:30:00,332.05,332.06,331.76,331.76,2260.0,318.8218,318.8314,318.5433,318.5433,2260.0
2021-10-05 14:40:00,331.79,331.97,331.4,331.71,5568.0,318.5721,318.745,318.1977,318.4953,5568.0
2021-10-05 14:50:00,331.8,332.17,331.44,331.44,3858.0,318.5817,318.937,318.2361,318.2361,3858.0
2021-10-05 15:00:00,331.69,331.91,331.3,331.91,3850.0,318.4761,318.6874,318.1017,318.6874,3850.0
2021-10-05 15:10:00,332.05,332.2,331.89,332.0,4464.0,318.8218,318.9658,318.6682,318.7738,4464.0
2021-10-05 15:20:00,331.95,332.1,331.23,331.45,9127.0,318.7258,318.8698,318.0345,318.2457,9127.0
2021-10-05 15:30:00,331.37,331.88,331.13,331.61,9827.0,318.1689,318.6586,317.9384,318.3993,9827.0
2021-10-05 15:40:00,331.73,332.34,331.65,332.06,16061.0,318.5145,319.1002,318.4377,318.8314,16061.0
2021-10-05 15:50:00,332.15,332.15,330.84,331.23,48892.0,318.9178,318.9178,317.66,318.0345,48892.0
2021-10-06 09:30:00,326.79,329.73,325.19,328.01,27804.0,313.7713,316.5942,312.2351,314.9427,27804.0
2021-10-06 09:40:00,327.94,329.54,327.6,327.7,12052.0,314.8755,316.4118,314.5491,314.6451,12052.0
2021-10-06 09:50:00,327.75,328.05,326.61,326.62,6430.0,314.6931,314.9811,313.5985,313.6081,6430.0
2021-10-06 10:00:00,326.43,326.47,324.36,325.28,16986.0,313.4257,313.4641,311.4381,312.3215,16986.0
2021-10-06 10:10:00,325.16,326.96,325.13,326.02,11090.0,312.2063,313.9346,312.1775,313.032,11090.0
2021-10-06 10:20:00,326.28,328.47,326.28,328.46,7013.0,313.2817,315.3844,313.2817,315.3748,7013.0
2021-10-06 10:30:00,328.13,329.12,327.85,328.84,4901.0,315.058,316.0085,314.7891,315.7397,4901.0
2021-10-06 10:40:00,329.04,329.82,328.69,329.74,10093.0,315.9317,316.6806,315.5956,316.6038,10093.0
2021-10-06 10:50:00,329.77,330.14,328.27,328.4,5410.0,316.6326,316.9879,315.1924,315.3172,5410.0
2021-10-06 11:00:00,328.0,328.89,327.62,327.91,3969.0,314.9331,315.7877,314.5683,314.8467,3969.0
2021-10-06 11:10:00,327.84,327.84,326.15,326.15,3780.0,314.7795,314.7795,313.1568,313.1568,3780.0
2021-10-06 11:20:00,326.02,326.02,324.72,325.12,5988.0,313.032,313.032,311.7838,312.1679,5988.0
2021-10-06 11:30:00,325.6,326.2,325.03,325.61,13009.0,312.6287,313.2048,312.0814,312.6383,13009.0
2021-10-06 11:40:00,325.56,326.46,325.5,325.79,4594.0,312.5903,313.4545,312.5327,312.8112,4594.0
2021-10-06 11:50:00,326.42,327.24,326.42,327.03,3122.0,313.4161,314.2034,313.4161,314.0018,3122.0
2021-10-06 12:00:00,327.1,327.2,326.22,326.22,2243.0,314.069,314.165,313.224,313.224,2243.0
2021-10-06 12:10:00,325.72,326.6,325.56,326.56,3800.0,312.744,313.5889,312.5903,313.5505,3800.0
2021-10-06 12:20:00,326.49,326.51,325.34,325.6,3610.0,313.4833,313.5025,312.3791,312.6287,3610.0
2021-10-06 12:30:00,325.19,325.47,325.02,325.19,6271.0,312.2351,312.5039,312.0718,312.2351,6271.0
2021-10-06 12:40:00,325.49,326.4,325.45,325.5,3092.0,312.5231,313.3969,312.4847,312.5327,3092.0
2021-10-06 12:50:00,325.68,326.26,325.53,325.77,2148.0,312.7056,313.2624,312.5615,312.792,2148.0
2021-10-06 13:00:00,325.62,325.92,324.99,324.99,2101.0,312.6479,312.936,312.043,312.043,2101.0
2021-10-06 13:10:00,325.4,325.95,325.26,325.71,2801.0,312.4367,312.9648,312.3023,312.7344,2801.0
2021-10-06 13:20:00,325.82,326.72,325.65,326.72,2319.0,312.84,313.7041,312.6768,313.7041,2319.0
2021-10-06 13:30:00,326.97,328.41,326.96,328.41,4675.0,313.9442,315.3268,313.9346,315.3268,4675.0
2021-10-06 13:40:00,328.64,328.88,328.55,328.68,7358.0,315.5476,315.7781,315.4612,315.586,7358.0
2021-10-06 13:50:00,328.68,328.73,327.89,328.69,7684.0,315.586,315.634,314.8275,315.5956,7684.0
2021-10-06 14:00:00,329.0,329.41,328.71,329.24,5616.0,315.8933,316.287,315.6148,316.1237,5616.0
2021-10-06 14:10:00,329.43,330.22,329.33,330.07,8056.0,316.3062,317.0647,316.2101,316.9207,8056.0
2021-10-06 14:20:00,330.03,330.12,329.4,329.94,80270.0,316.8823,316.9687,316.2774,316.7958,80270.0
2021-10-06 14:30:00,329.92,330.0,328.94,329.31,4921.0,316.7766,316.8535,315.8357,316.1909,4921.0
2021-10-06 14:40:00,329.35,329.53,328.7,328.85,4205.0,316.2293,316.4022,315.6052,315.7493,4205.0
2021-10-06 14:50:00,328.88,329.1,328.11,328.11,6822.0,315.7781,315.9893,315.0387,315.0387,6822.0
2021-10-06 15:00:00,327.79,328.5,327.72,327.87,3910.0,314.7315,315.4132,314.6643,314.8083,3910.0
2021-10-06 15:10:00,327.92,328.21,327.52,327.71,3505.0,314.8563,315.1348,314.4723,314.6547,3505.0
2021-10-06 15:20:00,327.66,328.29,327.41,328.15,4008.0,314.6067,315.2116,314.3666,315.0772,4008.0
2021-10-06 15:30:00,327.98,328.07,327.04,327.32,11930.0,314.9139,315.0003,314.0114,314.2802,11930.0
2021-10-06 15:40:00,327.54,327.77,326.73,327.5,26081.0,314.4915,314.7123,313.7137,314.453,26081.0
2021-10-06 15:50:00,327.57,329.79,327.57,328.88,72939.0,314.5203,316.6518,314.5203,315.7781,72939.0
2021-10-07 09:30:00,333.49,336.17,333.35,334.48,17555.0,320.2044,322.7777,320.07,321.155,17555.0
2021-10-07 09:40:00,333.64,334.75,333.31,333.31,6253.0,320.3484,321.4142,320.0316,320.0316,6253.0
2021-10-07 09:50:00,333.28,333.96,332.03,333.96,13751.0,320.0028,320.6557,318.8026,320.6557,13751.0
2021-10-07 10:00:00,333.9,334.52,333.06,333.7,10692.0,320.5981,321.1934,319.7916,320.4061,10692.0
2021-10-07 10:10:00,333.5,334.78,333.5,334.78,11867.0,320.214,321.443,320.214,321.443,11867.0
2021-10-07 10:20:00,334.54,335.22,334.54,335.21,8030.0,321.2126,321.8655,321.2126,321.8559,8030.0
2021-10-07 10:30:00,335.32,335.4,334.0,334.0,4040.0,321.9615,322.0383,320.6941,320.6941,4040.0
2021-10-07 10:40:00,334.07,334.16,333.3,333.87,5754.0,320.7613,320.8477,320.022,320.5693,5754.0
2021-10-07 10:50:00,333.84,333.96,333.41,333.44,3762.0,320.5405,320.6557,320.1276,320.1564,3762.0
2021-10-07 11:00:00,333.56,333.79,333.48,333.7,3148.0,320.2716,320.4925,320.1948,320.4061,3148.0
2021-10-07 11:10:00,333.49,333.6,332.94,333.24,2729.0,320.2044,320.31,319.6763,319.9644,2729.0
2021-10-07 11:20:00,333.66,334.09,333.53,333.53,10846.0,320.3676,320.7805,320.2428,320.2428,10846.0
2021-10-07 11:30:00,333.5,334.4,333.5,334.4,5314.0,320.214,321.0782,320.214,321.0782,5314.0
2021-10-07 11:40:00,334.56,334.76,334.1,334.1,7927.0,321.2318,321.4238,320.7901,320.7901,7927.0
2021-10-07 11:50:00,334.09,334.09,333.77,334.07,5620.0,320.7805,320.7805,320.4733,320.7613,5620.0
2021-10-07 12:00:00,334.03,334.24,333.54,333.6,5744.0,320.7229,320.9245,320.2524,320.31,5744.0
2021-10-07 12:10:00,333.72,333.77,333.08,333.08,4476.0,320.4253,320.4733,319.8108,319.8108,4476.0
2021-10-07 12:20:00,333.23,333.42,333.07,333.21,3580.0,319.9548,320.1372,319.8012,319.9356,3580.0
2021-10-07 12:30:00,333.15,333.61,333.15,333.5,5736.0,319.878,320.3196,319.878,320.214,5736.0
2021-10-07 12:40:00,333.88,333.92,333.34,333.78,7135.0,320.5789,320.6173,320.0604,320.4829,7135.0
2021-10-07 12:50:00,333.76,334.62,333.76,334.51,2824.0,320.4637,321.2894,320.4637,321.1838,2824.0
2021-10-07 13:00:00,334.46,334.46,333.71,333.71,1937.0,321.1358,321.1358,320.4157,320.4157,1937.0
2021-10-07 13:10:00,333.85,333.96,333.81,333.83,2204.0,320.5501,320.6557,320.5117,320.5309,2204.0
2021-10-07 13:20:00,333.92,333.93,333.4,333.41,2600.0,320.6173,320.6269,320.118,320.1276,2600.0
2021-10-07 13:30:00,333.68,333.68,333.02,333.02,1683.0,320.3869,320.3869,319.7531,319.7531,1683.0
2021-10-07 13:40:00,333.03,333.56,333.02,333.29,3520.0,319.7627,320.2716,319.7531,320.0124,3520.0
2021-10-07 13:50:00,333.47,333.48,332.99,333.26,5560.0,320.1852,320.1948,319.7243,319.9836,5560.0
2021-10-07 14:00:00,333.29,333.42,332.51,332.6,6497.0,320.0124,320.1372,319.2635,319.3499,6497.0
2021-10-07 14:10:00,332.78,333.23,332.64,332.97,2400.0,319.5227,319.9548,319.3883,319.7051,2400.0
2021-10-07 14:20:00,332.97,332.97,332.46,332.63,2156.0,319.7051,319.7051,319.2155,319.3787,2156.0
2021-10-07 14:30:00,332.83,332.83,332.29,332.45,5203.0,319.5707,319.5707,319.0522,319.2059,5203.0
2021-10-07 14:40:00,332.41,332.43,332.15,332.36,2000.0,319.1674,319.1866,318.9178,319.1194,2000.0
2021-10-07 14:50:00,332.24,332.28,331.6,332.05,10486.0,319.0042,319.0426,318.3897,318.8218,10486.0
2021-10-07 15:00:00,331.8,332.56,331.71,332.56,14824.0,318.5817,319.3115,318.4953,319.3115,14824.0
2021-10-07 15:10:00,332.58,332.58,332.05,332.26,10088.0,319.3307,319.3307,318.8218,319.0234,10088.0
2021-10-07 15:20:00,332.26,332.51,332.05,332.19,6266.0,319.0234,319.2635,318.8218,318.9562,6266.0
2021-10-07 15:30:00,332.08,332.18,331.8,331.84,11571.0,318.8506,318.9466,318.5817,318.6202,11571.0
2021-10-07 15:40:00,331.91,332.03,330.73,330.95,20024.0,318.6874,318.8026,317.5544,317.7656,20024.0
2021-10-07 15:50:00,330.75,331.13,329.32,330.11,103132.0,317.5736,317.9384,316.2005,316.9591,103132.0
2021-10-08 09:30:00,332.25,332.37,328.87,329.49,14214.0,319.0138,319.129,315.7685,316.3638,14214.0
2021-10-08 09:40:00,330.07,330.66,327.81,328.56,10118.0,316.9207,317.4872,314.7507,315.4708,10118.0
2021-10-08 09:50:00,328.5,328.5,327.35,328.01,6669.0,315.4132,315.4132,314.309,314.9427,6669.0
2021-10-08 10:00:00,327.98,328.63,327.87,327.87,3668.0,314.9139,315.538,314.8083,314.8083,3668.0
2021-10-08 10:10:00,327.96,328.57,327.68,327.85,5602.0,314.8947,315.4804,314.6259,314.7891,5602.0
2021-10-08 10:20:00,327.76,327.94,326.81,327.33,7713.0,314.7027,314.8755,313.7905,314.2898,7713.0
2021-10-08 10:30:00,327.6,328.0,325.93,326.1,7765.0,314.5491,314.9331,312.9456,313.1088,7765.0
2021-10-08 10:40:00,325.19,325.84,324.82,325.67,11019.0,312.2351,312.8592,311.8798,312.696,11019.0
2021-10-08 10:50:00,326.09,326.86,325.87,326.06,7745.0,313.0992,313.8385,312.888,313.0704,7745.0
2021-10-08 11:00:00,326.31,326.96,326.13,326.41,2696.0,313.3105,313.9346,313.1376,313.4065,2696.0
2021-10-08 11:10:00,326.56,327.29,326.39,326.92,4788.0,313.5505,314.2514,313.3873,313.8962,4788.0
2021-10-08 11:20:00,326.94,327.42,326.41,327.13,10872.0,313.9154,314.3762,313.4065,314.0978,10872.0
2021-10-08 11:30:00,326.84,326.84,326.07,326.39,7464.0,313.8193,313.8193,313.08,313.3873,7464.0
2021-10-08 11:40:00,326.33,326.39,325.68,325.73,5281.0,313.3297,313.3873,312.7056,312.7536,5281.0
2021-10-08 11:50:00,325.57,326.02,325.13,325.99,6300.0,312.5999,313.032,312.1775,313.0032,6300.0
2021-10-08 12:00:00,326.2,326.43,325.81,326.08,2923.0,313.2048,313.4257,312.8304,313.0896,2923.0
2021-10-08 12:10:00,326.04,326.68,325.77,326.54,6713.0,313.0512,313.6657,312.792,313.5313,6713.0
2021-10-08 12:20:00,326.54,326.69,325.99,326.39,6589.0,313.5313,313.6753,313.0032,313.3873,6589.0
2021-10-08 12:30:00,326.22,327.42,326.22,327.42,5770.0,313.224,314.3762,313.224,314.3762,5770.0
2021-10-08 12:40:00,327.53,327.55,326.85,326.85,2000.0,314.4819,314.5011,313.8289,313.8289,2000.0
2021-10-08 12:50:00,326.96,327.33,326.75,327.15,4584.0,313.9346,314.2898,313.7329,314.117,4584.0
2021-10-08 13:00:00,327.12,327.12,326.52,326.64,1400.0,314.0882,314.0882,313.5121,313.6273,1400.0
2021-10-08 13:10:00,326.56,326.64,325.5,325.5,5681.0,313.5505,313.6273,312.5327,312.5327,5681.0
2021-10-08 13:20:00,325.58,325.83,325.3,325.5,3500.0,312.6095,312.8496,312.3407,312.5327,3500.0
2021-10-08 13:30:00,325.56,326.09,325.48,325.48,5295.0,312.5903,313.0992,312.5135,312.5135,5295.0
2021-10-08 13:40:00,325.75,326.05,325.58,326.05,4200.0,312.7728,313.0608,312.6095,313.0608,4200.0
2021-10-08 13:50:00,326.34,326.69,326.1,326.55,3931.0,313.3393,313.6753,313.1088,313.5409,3931.0
2021-10-08 14:00:00,326.64,326.85,326.45,326.76,5886.0,313.6273,313.8289,313.4449,313.7425,5886.0
2021-10-08 14:10:00,326.68,327.22,326.54,327.16,4655.0,313.6657,314.1842,313.5313,314.1266,4655.0
2021-10-08 14:20:00,327.41,327.99,327.21,327.86,3044.0,314.3666,314.9235,314.1746,314.7987,3044.0
2021-10-08 14:30:00,327.81,327.84,327.43,327.75,4826.0,314.7507,314.7795,314.3858,314.6931,4826.0
2021-10-08 14:40:00,327.81,327.9,327.5,327.5,737.0,314.7507,314.8371,314.453,314.453,737.0
2021-10-08 14:50:00,327.5,327.5,327.13,327.32,1708.0,314.453,314.453,314.0978,314.2802,1708.0
2021-10-08 15:00:00,327.28,327.29,326.92,327.23,1277.0,314.2418,314.2514,313.8962,314.1938,1277.0
2021-10-08 15:10:00,327.23,327.23,326.86,327.0,5624.0,314.1938,314.1938,313.8385,313.973,5624.0
2021-10-08 15:20:00,327.36,327.36,326.77,326.77,2464.0,314.3186,314.3186,313.7521,313.7521,2464.0
2021-10-08 15:30:00,326.87,326.93,326.08,326.64,4988.0,313.8481,313.9058,313.0896,313.6273,4988.0
2021-10-08 15:40:00,326.61,326.85,326.25,326.65,8956.0,313.5985,313.8289,313.2528,313.6369,8956.0
2021-10-08 15:50:00,326.37,326.78,325.8,326.15,69628.0,313.3681,313.7617,312.8208,313.1568,69628.0
2021-10-11 09:30:00,324.57,329.7,324.53,329.7,17728.0,311.6398,316.5654,311.6014,316.5654,17728.0
2021-10-11 09:40:00,329.71,330.66,328.16,329.76,10922.0,316.575,317.4872,315.0868,316.623,10922.0
2021-10-11 09:50:00,329.76,329.92,329.35,329.58,3102.0,316.623,316.7766,316.2293,316.4502,3102.0
2021-10-11 10:00:00,329.99,330.18,329.19,329.81,6785.0,316.8439,317.0263,316.0757,316.671,6785.0
2021-10-11 10:10:00,329.99,330.69,329.72,330.3,5891.0,316.8439,317.516,316.5846,317.1415,5891.0
2021-10-11 10:20:00,330.29,330.68,330.11,330.29,2900.0,317.1319,317.5064,316.9591,317.1319,2900.0
2021-10-11 10:30:00,330.44,330.69,329.96,330.04,11785.0,317.2759,317.516,316.815,316.8919,11785.0
2021-10-11 10:40:00,330.04,330.05,329.0,329.36,9734.0,316.8919,316.9015,315.8933,316.239,9734.0
2021-10-11 10:50:00,329.52,329.99,329.28,329.47,6200.0,316.3926,316.8439,316.1621,316.3446,6200.0
2021-10-11 11:00:00,329.69,330.49,329.69,330.49,4250.0,316.5558,317.3239,316.5558,317.3239,4250.0
2021-10-11 11:10:00,330.59,331.21,330.27,330.27,2935.0,317.42,318.0153,317.1127,317.1127,2935.0
2021-10-11 11:20:00,330.13,331.09,330.13,330.31,5965.0,316.9783,317.9,316.9783,317.1511,5965.0
2021-10-11 11:30:00,330.1,330.55,330.03,330.33,1400.0,316.9495,317.3815,316.8823,317.1703,1400.0
2021-10-11 11:40:00,330.36,330.39,329.56,329.94,6400.0,317.1991,317.2279,316.431,316.7958,6400.0
2021-10-11 11:50:00,330.0,330.21,329.46,330.17,5000.0,316.8535,317.0551,316.335,317.0167,5000.0
2021-10-11 12:00:00,330.17,330.17,329.0,329.31,3700.0,317.0167,317.0167,315.8933,316.1909,3700.0
2021-10-11 12:10:00,329.16,329.55,328.95,329.21,6218.0,316.0469,316.4214,315.8453,316.0949,6218.0
2021-10-11 12:20:00,329.44,329.68,328.96,328.96,5568.0,316.3158,316.5462,315.8549,315.8549,5568.0
2021-10-11 12:30:00,329.46,329.46,329.0,329.0,3785.0,316.335,316.335,315.8933,315.8933,3785.0
2021-10-11 12:40:00,329.33,329.57,329.07,329.22,3877.0,316.2101,316.4406,315.9605,316.1045,3877.0
2021-10-11 12:50:00,329.08,329.46,328.84,329.46,2222.0,315.9701,316.335,315.7397,316.335,2222.0
2021-10-11 13:00:00,329.62,329.62,328.35,328.8,2703.0,316.4886,316.4886,315.2692,315.7013,2703.0
2021-10-11 13:10:00,328.99,329.0,328.58,328.69,3400.0,315.8837,315.8933,315.49,315.5956,3400.0
2021-10-11 13:20:00,328.82,328.82,327.91,327.91,4364.0,315.7205,315.7205,314.8467,314.8467,4364.0
2021-10-11 13:30:00,327.8,328.84,327.65,328.66,5196.0,314.7411,315.7397,314.5971,315.5668,5196.0
2021-10-11 13:40:00,328.95,329.25,328.41,328.83,4287.0,315.8453,316.1333,315.3268,315.7301,4287.0
2021-10-11 13:50:00,328.83,329.01,328.52,328.83,1290.0,315.7301,315.9029,315.4324,315.7301,1290.0
2021-10-11 14:00:00,328.55,329.01,328.28,328.97,5600.0,315.4612,315.9029,315.202,315.8645,5600.0
2021-10-11 14:10:00,328.66,329.53,328.63,329.01,7525.0,315.5668,316.4022,315.538,315.9029,7525.0
2021-10-11 14:20:00,328.77,328.94,328.49,328.75,1600.0,315.6725,315.8357,315.4036,315.6533,1600.0
2021-10-11 14:30:00,328.91,328.97,328.3,328.3,2000.0,315.8069,315.8645,315.2212,315.2212,2000.0
2021-10-11 14:40:00,328.47,328.7,328.34,328.49,1884.0,315.3844,315.6052,315.2596,315.4036,1884.0
2021-10-11 14:50:00,328.49,328.93,328.06,328.72,3600.0,315.4036,315.8261,314.9907,315.6244,3600.0
2021-10-11 15:00:00,328.75,328.79,328.34,328.54,2000.0,315.6533,315.6917,315.2596,315.4516,2000.0
2021-10-11 15:10:00,328.54,328.96,328.06,328.06,4500.0,315.4516,315.8549,314.9907,314.9907,4500.0
2021-10-11 15:20:00,328.23,328.3,327.67,327.67,3700.0,315.154,315.2212,314.6163,314.6163,3700.0
2021-10-11 15:30:00,327.67,327.69,327.0,327.16,9791.0,314.6163,314.6355,313.973,314.1266,9791.0
2021-10-11 15:40:00,326.86,327.04,326.37,326.52,9871.0,313.8385,314.0114,313.3681,313.5121,9871.0
2021-10-11 15:50:00,326.37,326.37,325.01,325.2,51198.0,313.3681,313.3681,312.0622,312.2447,51198.0
2021-10-12 09:30:00,327.51,328.29,325.97,325.97,14663.0,314.4627,315.2116,312.984,312.984,14663.0
2021-10-12 09:40:00,325.78,325.87,323.95,324.94,9191.0,312.8016,312.888,311.0445,311.995,9191.0
2021-10-12 09:50:00,324.83,325.92,323.83,324.22,17777.0,311.8894,312.936,310.9293,311.3037,17777.0
2021-10-12 10:00:00,324.11,325.14,323.0,323.06,29592.0,311.1981,312.1871,310.1323,310.1899,29592.0
2021-10-12 10:10:00,323.51,324.25,322.21,323.48,11332.0,310.622,311.3325,309.3738,310.5932,11332.0
2021-10-12 10:20:00,323.52,323.84,322.6,323.0,7550.0,310.6316,310.9389,309.7483,310.1323,7550.0
2021-10-12 10:30:00,322.86,323.14,321.94,322.67,6446.0,309.9979,310.2667,309.1145,309.8155,6446.0
2021-10-12 10:40:00,322.55,322.87,321.24,322.16,6077.0,309.7002,310.0075,308.4424,309.3258,6077.0
2021-10-12 10:50:00,321.67,321.79,320.63,320.74,10887.0,308.8553,308.9705,307.8567,307.9624,10887.0
2021-10-12 11:00:00,321.4,322.96,321.4,322.87,5265.0,308.5961,310.0939,308.5961,310.0075,5265.0
2021-10-12 11:10:00,322.86,322.86,321.44,321.75,6920.0,309.9979,309.9979,308.6345,308.9321,6920.0
2021-10-12 11:20:00,321.57,322.51,321.57,322.3,2860.0,308.7593,309.6618,308.7593,309.4602,2860.0
2021-10-12 11:30:00,322.45,322.45,321.54,321.67,4900.0,309.6042,309.6042,308.7305,308.8553,4900.0
2021-10-12 11:40:00,321.42,322.12,321.09,322.0,2600.0,308.6153,309.2874,308.2984,309.1722,2600.0
2021-10-12 11:50:00,322.28,322.78,322.17,322.77,24456.0,309.441,309.9211,309.3354,309.9115,24456.0
2021-10-12 12:00:00,323.0,323.94,322.93,323.42,31224.0,310.1323,311.0349,310.0651,310.5356,31224.0
2021-10-12 12:10:00,323.29,323.29,322.64,322.64,3194.0,310.4108,310.4108,309.7867,309.7867,3194.0
2021-10-12 12:20:00,322.64,322.64,322.0,322.04,4621.0,309.7867,309.7867,309.1722,309.2106,4621.0
2021-10-12 12:30:00,322.13,322.13,321.19,321.29,2400.0,309.297,309.297,308.3944,308.4904,2400.0
2021-10-12 12:40:00,321.28,321.57,320.97,320.99,1900.0,308.4808,308.7593,308.1832,308.2024,1900.0
2021-10-12 12:50:00,321.32,321.36,320.79,320.83,8976.0,308.5192,308.5577,308.0104,308.0488,8976.0
2021-10-12 13:00:00,320.79,320.79,319.66,320.02,6042.0,308.0104,308.0104,306.9254,307.271,6042.0
2021-10-12 13:10:00,320.01,320.06,319.67,319.68,9698.0,307.2614,307.3094,306.935,306.9446,9698.0
2021-10-12 13:20:00,319.76,319.88,318.96,319.18,7867.0,307.0214,307.1366,306.2533,306.4645,7867.0
2021-10-12 13:30:00,319.24,319.3,318.6,318.6,8106.0,306.5221,306.5797,305.9076,305.9076,8106.0
2021-10-12 13:40:00,318.81,319.08,318.47,318.58,5952.0,306.1092,306.3685,305.7828,305.8884,5952.0
2021-10-12 13:50:00,318.57,319.2,318.45,318.62,9260.0,305.8788,306.4837,305.7636,305.9268,9260.0
2021-10-12 14:00:00,318.47,319.5,318.47,319.41,10231.0,305.7828,306.7718,305.7828,306.6853,10231.0
2021-10-12 14:10:00,319.41,320.27,319.4,319.77,33096.0,306.6853,307.5111,306.6757,307.031,33096.0
2021-10-12 14:20:00,319.58,320.15,319.57,319.92,13520.0,306.8486,307.3959,306.839,307.175,13520.0
2021-10-12 14:30:00,319.81,319.81,319.29,319.61,8885.0,307.0694,307.0694,306.5701,306.8774,8885.0
2021-10-12 14:40:00,319.73,320.88,319.69,320.83,10820.0,306.9926,308.0968,306.9542,308.0488,10820.0
2021-10-12 14:50:00,320.83,321.2,320.41,320.56,5471.0,308.0488,308.404,307.6455,307.7895,5471.0
2021-10-12 15:00:00,320.59,320.59,319.61,319.62,3893.0,307.8183,307.8183,306.8774,306.887,3893.0
2021-10-12 15:10:00,319.76,319.81,319.24,319.7,6820.0,307.0214,307.0694,306.5221,306.9638,6820.0
2021-10-12 15:20:00,319.63,320.01,319.33,319.6,12856.0,306.8966,307.2614,306.6085,306.8678,12856.0
2021-10-12 15:30:00,319.57,320.3,319.48,319.77,15103.0,306.839,307.5399,306.7526,307.031,15103.0
2021-10-12 15:40:00,319.73,319.78,318.38,318.73,14140.0,306.9926,307.0406,305.6964,306.0324,14140.0
2021-10-12 15:50:00,318.73,319.82,317.99,319.55,53197.0,306.0324,307.079,305.3219,306.8198,53197.0
2021-10-13 09:30:00,323.72,325.92,322.4,325.75,26612.0,310.8236,312.936,309.5562,312.7728,26612.0
2021-10-13 09:40:00,326.0,326.0,323.5,323.66,15699.0,313.0128,313.0128,310.6124,310.766,15699.0
2021-10-13 09:50:00,323.66,323.8,322.03,323.79,3045.0,310.766,310.9005,309.201,310.8908,3045.0
2021-10-13 10:00:00,323.57,324.08,322.89,323.44,23080.0,310.6796,311.1693,310.0267,310.5548,23080.0
2021-10-13 10:10:00,323.64,323.7,321.64,323.7,19923.0,310.7468,310.8044,308.8265,310.8044,19923.0
2021-10-13 10:20:00,324.06,324.59,323.56,323.56,7100.0,311.1501,311.659,310.67,310.67,7100.0
2021-10-13 10:30:00,323.38,324.24,323.14,323.48,13999.0,310.4972,311.3229,310.2667,310.5932,13999.0
2021-10-13 10:40:00,323.29,324.08,323.29,323.58,3372.0,310.4108,311.1693,310.4108,310.6892,3372.0
2021-10-13 10:50:00,323.6,323.64,322.71,323.19,5853.0,310.7084,310.7468,309.8539,310.3148,5853.0
2021-10-13 11:00:00,323.5,324.3,323.49,324.17,1821.0,310.6124,311.3805,310.6028,311.2557,1821.0
2021-10-13 11:10:00,324.11,324.68,323.99,324.33,3213.0,311.1981,311.7454,311.0829,311.4093,3213.0
2021-10-13 11:20:00,324.26,324.32,323.65,323.65,4893.0,311.3421,311.3997,310.7564,310.7564,4893.0
2021-10-13 11:30:00,323.48,323.48,322.27,322.5,3733.0,310.5932,310.5932,309.4314,309.6522,3733.0
2021-10-13 11:40:00,322.65,323.95,322.64,323.31,7802.0,309.7963,311.0445,309.7867,310.43,7802.0
2021-10-13 11:50:00,323.56,323.94,323.45,323.94,4849.0,310.67,311.0349,310.5644,311.0349,4849.0
2021-10-13 12:00:00,324.0,324.15,323.72,323.76,3400.0,311.0925,311.2365,310.8236,310.862,3400.0
2021-10-13 12:10:00,323.77,323.81,322.66,322.82,24477.0,310.8716,310.9101,309.8059,309.9595,24477.0
2021-10-13 12:20:00,322.72,323.72,322.43,323.72,7593.0,309.8635,310.8236,309.585,310.8236,7593.0
2021-10-13 12:30:00,323.59,323.6,322.94,322.94,4908.0,310.6988,310.7084,310.0747,310.0747,4908.0
2021-10-13 12:40:00,323.05,323.24,322.15,322.27,4642.0,310.1803,310.3628,309.3162,309.4314,4642.0
2021-10-13 12:50:00,322.38,322.44,322.17,322.31,1458.0,309.537,309.5946,309.3354,309.4698,1458.0
2021-10-13 13:00:00,322.31,322.46,322.01,322.4,2030.0,309.4698,309.6138,309.1818,309.5562,2030.0
2021-10-13 13:10:00,322.54,322.55,322.11,322.11,5519.0,309.6906,309.7002,309.2778,309.2778,5519.0
2021-10-13 13:20:00,322.11,322.39,321.83,322.39,4990.0,309.2778,309.5466,309.0089,309.5466,4990.0
2021-10-13 13:30:00,322.71,323.29,322.71,323.29,11750.0,309.8539,310.4108,309.8539,310.4108,11750.0
2021-10-13 13:40:00,323.01,323.27,322.74,322.94,4753.0,310.1419,310.3916,309.8827,310.0747,4753.0
2021-10-13 13:50:00,322.93,322.94,322.68,322.88,1900.0,310.0651,310.0747,309.8251,310.0171,1900.0
2021-10-13 14:00:00,322.59,323.29,321.31,322.11,6118.0,309.7387,310.4108,308.5096,309.2778,6118.0
2021-10-13 14:10:00,321.65,321.98,321.34,321.56,2101.0,308.8361,309.153,308.5385,308.7497,2101.0
2021-10-13 14:20:00,321.78,322.01,321.39,321.4,3732.0,308.9609,309.1818,308.5865,308.5961,3732.0
2021-10-13 14:30:00,321.36,321.56,321.23,321.23,2200.0,308.5577,308.7497,308.4328,308.4328,2200.0
2021-10-13 14:40:00,321.17,321.17,320.0,320.17,4121.0,308.3752,308.3752,307.2518,307.4151,4121.0
2021-10-13 14:50:00,320.09,320.45,320.02,320.09,7507.0,307.3382,307.6839,307.271,307.3382,7507.0
2021-10-13 15:00:00,320.1,320.23,319.85,320.1,7774.0,307.3479,307.4727,307.1078,307.3479,7774.0
2021-10-13 15:10:00,320.19,320.19,319.63,319.66,5598.0,307.4343,307.4343,306.8966,306.9254,5598.0
2021-10-13 15:20:00,319.76,319.76,319.13,319.15,6216.0,307.0214,307.0214,306.4165,306.4357,6216.0
2021-10-13 15:30:00,319.09,319.75,319.09,319.56,14038.0,306.3781,307.0118,306.3781,306.8294,14038.0
2021-10-13 15:40:00,319.56,320.07,319.31,319.88,20057.0,306.8294,307.319,306.5893,307.1366,20057.0
2021-10-13 15:50:00,319.79,320.59,319.57,320.52,56807.0,307.0502,307.8183,306.839,307.7511,56807.0
2021-10-14 09:30:00,331.31,331.31,327.64,329.56,54529.0,318.1113,318.1113,314.5875,316.431,54529.0
2021-10-14 09:40:00,330.76,331.3,327.35,328.52,34990.0,317.5832,318.1017,314.309,315.4324,34990.0
2021-10-14 09:50:00,328.6,329.06,327.55,328.72,20994.0,315.5092,315.9509,314.5011,315.6244,20994.0
2021-10-14 10:00:00,328.56,329.62,328.19,329.23,16280.0,315.4708,316.4886,315.1156,316.1141,16280.0
2021-10-14 10:10:00,329.44,329.86,328.8,329.22,11299.0,316.3158,316.719,315.7013,316.1045,11299.0
2021-10-14 10:20:00,329.07,329.72,328.83,329.24,8597.0,315.9605,316.5846,315.7301,316.1237,8597.0
2021-10-14 10:30:00,329.36,329.41,328.56,328.69,17564.0,316.239,316.287,315.4708,315.5956,17564.0
2021-10-14 10:40:00,328.7,328.7,328.0,328.0,2800.0,315.6052,315.6052,314.9331,314.9331,2800.0
2021-10-14 10:50:00,328.0,328.19,327.35,327.36,8072.0,314.9331,315.1156,314.309,314.3186,8072.0
2021-10-14 11:00:00,327.63,327.98,326.61,326.61,7181.0,314.5779,314.9139,313.5985,313.5985,7181.0
2021-10-14 11:10:00,326.73,328.06,326.73,327.89,6153.0,313.7137,314.9907,313.7137,314.8275,6153.0
2021-10-14 11:20:00,327.98,328.25,327.81,328.03,9460.0,314.9139,315.1732,314.7507,314.9619,9460.0
2021-10-14 11:30:00,327.97,328.38,327.8,328.34,6153.0,314.9043,315.298,314.7411,315.2596,6153.0
2021-10-14 11:40:00,328.5,329.33,328.37,328.98,3484.0,315.4132,316.2101,315.2884,315.8741,3484.0
2021-10-14 11:50:00,329.04,329.14,328.71,328.9,7539.0,315.9317,316.0277,315.6148,315.7973,7539.0
2021-10-14 12:00:00,328.8,329.26,328.5,329.16,3273.0,315.7013,316.1429,315.4132,316.0469,3273.0
2021-10-14 12:10:00,329.08,329.19,328.5,328.5,9803.0,315.9701,316.0757,315.4132,315.4132,9803.0
2021-10-14 12:20:00,328.96,329.78,328.22,328.53,5861.0,315.8549,316.6422,315.1444,315.442,5861.0
2021-10-14 12:30:00,328.53,328.57,328.23,328.35,5620.0,315.442,315.4804,315.154,315.2692,5620.0
2021-10-14 12:40:00,328.45,329.0,328.32,329.0,15725.0,315.3652,315.8933,315.2404,315.8933,15725.0
2021-10-14 12:50:00,328.83,328.92,328.56,328.7,8034.0,315.7301,315.8165,315.4708,315.6052,8034.0
2021-10-14 13:00:00,328.75,328.78,328.17,328.26,4172.0,315.6533,315.6821,315.0964,315.1828,4172.0
2021-10-14 13:10:00,328.52,328.83,328.29,328.8,3755.0,315.4324,315.7301,315.2116,315.7013,3755.0
2021-10-14 13:20:00,328.74,328.74,327.9,328.0,4083.0,315.6437,315.6437,314.8371,314.9331,4083.0
2021-10-14 13:30:00,328.25,328.69,328.06,328.58,6560.0,315.1732,315.5956,314.9907,315.49,6560.0
2021-10-14 13:40:00,328.64,328.77,328.38,328.54,6830.0,315.5476,315.6725,315.298,315.4516,6830.0
2021-10-14 13:50:00,328.56,328.56,327.6,327.87,12275.0,315.4708,315.4708,314.5491,314.8083,12275.0
2021-10-14 14:00:00,327.85,328.33,327.84,328.3,3388.0,314.7891,315.25,314.7795,315.2212,3388.0
2021-10-14 14:10:00,328.3,329.05,328.22,328.99,6735.0,315.2212,315.9413,315.1444,315.8837,6735.0
2021-10-14 14:20:00,329.01,329.23,328.99,329.11,6164.0,315.9029,316.1141,315.8837,315.9989,6164.0
2021-10-14 14:30:00,329.12,329.12,328.83,328.88,2356.0,316.0085,316.0085,315.7301,315.7781,2356.0
2021-10-14 14:40:00,328.82,328.91,328.54,328.64,2922.0,315.7205,315.8069,315.4516,315.5476,2922.0
2021-10-14 14:50:00,328.69,328.79,328.39,328.61,4260.0,315.5956,315.6917,315.3076,315.5188,4260.0
2021-10-14 15:00:00,328.53,328.81,328.1,328.11,11582.0,315.442,315.7109,315.0291,315.0387,11582.0
2021-10-14 15:10:00,328.01,329.04,327.99,329.04,32552.0,314.9427,315.9317,314.9235,315.9317,32552.0
2021-10-14 15:20:00,329.08,329.08,328.35,328.96,7508.0,315.9701,315.9701,315.2692,315.8549,7508.0
2021-10-14 15:30:00,329.04,329.17,328.58,328.92,11960.0,315.9317,316.0565,315.49,315.8165,11960.0
2021-10-14 15:40:00,328.88,329.15,328.3,328.84,24126.0,315.7781,316.0373,315.2212,315.7397,24126.0
2021-10-14 15:50:00,328.82,330.03,327.86,330.0,75733.0,315.7205,316.8823,314.7987,316.8535,75733.0
2021-10-15 09:30:00,330.17,332.39,329.43,330.61,90769.0,317.0167,319.1482,316.3062,317.4392,90769.0
2021-10-15 09:40:00,330.82,331.74,329.62,330.3,4566.0,317.6408,318.5241,316.4886,317.1415,4566.0
2021-10-15 09:50:00,330.46,331.13,330.06,330.51,6781.0,317.2951,317.9384,316.9111,317.3431,6781.0
2021-10-15 10:00:00,330.79,331.49,330.34,331.17,17320.0,317.612,318.2841,317.1799,317.9768,17320.0
2021-10-15 10:10:00,331.28,331.51,330.31,330.75,5937.0,318.0825,318.3033,317.1511,317.5736,5937.0
2021-10-15 10:20:00,330.74,331.34,330.04,330.04,5272.0,317.564,318.1401,316.8919,316.8919,5272.0
2021-10-15 10:30:00,330.23,330.9,330.23,330.66,4600.0,317.0743,317.7176,317.0743,317.4872,4600.0
2021-10-15 10:40:00,330.74,331.38,330.71,330.84,12319.0,317.564,318.1785,317.5352,317.66,12319.0
2021-10-15 10:50:00,330.9,331.72,330.9,331.72,5715.0,317.7176,318.5049,317.7176,318.5049,5715.0
2021-10-15 11:00:00,331.57,331.69,330.57,330.84,4662.0,318.3609,318.4761,317.4007,317.66,4662.0
2021-10-15 11:10:00,330.88,331.31,330.54,330.62,3955.0,317.6984,318.1113,317.3719,317.4488,3955.0
2021-10-15 11:20:00,330.59,331.28,330.59,331.1,5600.0,317.42,318.0825,317.42,317.9096,5600.0
2021-10-15 11:30:00,331.07,331.15,330.04,330.17,2245.0,317.8808,317.9576,316.8919,317.0167,2245.0
2021-10-15 11:40:00,330.18,330.23,328.85,329.26,7724.0,317.0263,317.0743,315.7493,316.1429,7724.0
2021-10-15 11:50:00,328.93,329.12,328.7,328.85,3762.0,315.8261,316.0085,315.6052,315.7493,3762.0
2021-10-15 12:00:00,329.03,329.35,328.88,329.32,6336.0,315.9221,316.2293,315.7781,316.2005,6336.0
2021-10-15 12:10:00,329.31,329.39,329.17,329.32,3048.0,316.1909,316.2678,316.0565,316.2005,3048.0
2021-10-15 12:20:00,329.26,329.26,328.72,328.94,4556.0,316.1429,316.1429,315.6244,315.8357,4556.0
2021-10-15 12:30:00,329.14,329.14,328.82,328.93,2100.0,316.0277,316.0277,315.7205,315.8261,2100.0
2021-10-15 12:40:00,328.9,329.26,328.81,328.92,2100.0,315.7973,316.1429,315.7109,315.8165,2100.0
2021-10-15 12:50:00,328.77,328.82,328.56,328.63,9458.0,315.6725,315.7205,315.4708,315.538,9458.0
2021-10-15 13:00:00,328.5,328.52,327.89,328.52,3518.0,315.4132,315.4324,314.8275,315.4324,3518.0
2021-10-15 13:10:00,328.46,328.65,328.41,328.65,1203.0,315.3748,315.5572,315.3268,315.5572,1203.0
2021-10-15 13:20:00,328.57,328.77,328.46,328.49,3209.0,315.4804,315.6725,315.3748,315.4036,3209.0
2021-10-15 13:30:00,328.55,328.99,328.55,328.68,3632.0,315.4612,315.8837,315.4612,315.586,3632.0
2021-10-15 13:40:00,329.17,329.27,329.07,329.27,900.0,316.0565,316.1525,315.9605,316.1525,900.0
2021-10-15 13:50:00,329.26,329.26,328.84,329.03,2240.0,316.1429,316.1429,315.7397,315.9221,2240.0
2021-10-15 14:00:00,329.08,329.13,328.67,328.86,2728.0,315.9701,316.0181,315.5764,315.7589,2728.0
2021-10-15 14:10:00,329.0,329.12,328.82,329.0,2987.0,315.8933,316.0085,315.7205,315.8933,2987.0
2021-10-15 14:20:00,329.25,329.43,329.15,329.23,2000.0,316.1333,316.3062,316.0373,316.1141,2000.0
2021-10-15 14:30:00,329.35,329.35,328.86,328.89,1900.0,316.2293,316.2293,315.7589,315.7877,1900.0
2021-10-15 14:40:00,328.67,329.18,328.67,329.14,7602.0,315.5764,316.0661,315.5764,316.0277,7602.0
2021-10-15 14:50:00,328.93,329.26,328.85,329.19,2808.0,315.8261,316.1429,315.7493,316.0757,2808.0
2021-10-15 15:00:00,329.22,329.61,329.19,329.59,6570.0,316.1045,316.479,316.0757,316.4598,6570.0
2021-10-15 15:10:00,329.56,330.1,329.56,329.9,7702.0,316.431,316.9495,316.431,316.7574,7702.0
2021-10-15 15:20:00,329.78,330.23,329.6,330.11,5783.0,316.6422,317.0743,316.4694,316.9591,5783.0
2021-10-15 15:30:00,330.04,330.13,329.66,330.09,13023.0,316.8919,316.9783,316.527,316.9399,13023.0
2021-10-15 15:40:00,330.14,330.4,329.73,329.84,17930.0,316.9879,317.2375,316.5942,316.6998,17930.0
2021-10-15 15:50:00,329.95,330.0,328.9,329.11,70655.0,316.8054,316.8535,315.7973,315.9989,70655.0
2021-10-18 09:30:00,326.68,326.68,323.41,325.79,35619.0,313.6657,313.6657,310.526,312.8112,35619.0
2021-10-18 09:40:00,325.84,328.12,325.47,327.96,8060.0,312.8592,315.0484,312.5039,314.8947,8060.0
2021-10-18 09:50:00,327.91,328.23,327.32,327.79,13992.0,314.8467,315.154,314.2802,314.7315,13992.0
2021-10-18 10:00:00,327.82,328.12,326.58,326.8,6831.0,314.7603,315.0484,313.5697,313.7809,6831.0
2021-10-18 10:10:00,326.57,327.53,326.37,327.31,5356.0,313.5601,314.4819,313.3681,314.2706,5356.0
2021-10-18 10:20:00,327.14,327.2,326.44,326.63,28281.0,314.1074,314.165,313.4353,313.6177,28281.0
2021-10-18 10:30:00,326.61,326.68,325.61,325.65,9104.0,313.5985,313.6657,312.6383,312.6768,9104.0
2021-10-18 10:40:00,325.54,325.83,325.06,325.31,7361.0,312.5711,312.8496,312.1103,312.3503,7361.0
2021-10-18 10:50:00,325.22,325.55,324.91,324.91,13639.0,312.2639,312.5807,311.9662,311.9662,13639.0
2021-10-18 11:00:00,325.31,325.77,325.0,325.75,16305.0,312.3503,312.792,312.0526,312.7728,16305.0
2021-10-18 11:10:00,325.87,326.01,325.58,325.74,4672.0,312.888,313.0224,312.6095,312.7632,4672.0
2021-10-18 11:20:00,325.88,326.38,325.78,325.78,6174.0,312.8976,313.3777,312.8016,312.8016,6174.0
2021-10-18 11:30:00,325.86,325.86,325.43,325.48,4082.0,312.8784,312.8784,312.4655,312.5135,4082.0
2021-10-18 11:40:00,325.49,325.66,325.39,325.43,4340.0,312.5231,312.6864,312.4271,312.4655,4340.0
2021-10-18 11:50:00,325.35,325.48,325.21,325.34,5854.0,312.3887,312.5135,312.2543,312.3791,5854.0
2021-10-18 12:00:00,325.25,325.35,324.82,325.01,11056.0,312.2927,312.3887,311.8798,312.0622,11056.0
2021-10-18 12:10:00,325.28,325.32,324.88,324.88,8790.0,312.3215,312.3599,311.9374,311.9374,8790.0
2021-10-18 12:20:00,324.76,324.76,323.87,324.33,11429.0,311.8222,311.8222,310.9677,311.4093,11429.0
2021-10-18 12:30:00,324.41,325.03,324.4,325.01,8807.0,311.4861,312.0814,311.4765,312.0622,8807.0
2021-10-18 12:40:00,324.9,324.96,324.37,324.49,5939.0,311.9566,312.0142,311.4477,311.563,5939.0
2021-10-18 12:50:00,324.44,324.57,324.35,324.41,5743.0,311.515,311.6398,311.4285,311.4861,5743.0
2021-10-18 13:00:00,324.44,324.61,324.1,324.25,8163.0,311.515,311.6782,311.1885,311.3325,8163.0
2021-10-18 13:10:00,324.33,324.6,324.02,324.08,6281.0,311.4093,311.6686,311.1117,311.1693,6281.0
2021-10-18 13:20:00,324.16,324.16,323.59,323.62,5878.0,311.2461,311.2461,310.6988,310.7276,5878.0
2021-10-18 13:30:00,323.7,323.77,323.47,323.55,6749.0,310.8044,310.8716,310.5836,310.6604,6749.0
2021-10-18 13:40:00,323.53,323.56,323.24,323.44,13971.0,310.6412,310.67,310.3628,310.5548,13971.0
2021-10-18 13:50:00,323.37,323.44,322.83,322.86,11531.0,310.4876,310.5548,309.9691,309.9979,11531.0
2021-10-18 14:00:00,322.76,322.76,322.33,322.47,17208.0,309.9019,309.9019,309.489,309.6234,17208.0
2021-10-18 14:10:00,322.5,322.84,322.44,322.78,32972.0,309.6522,309.9787,309.5946,309.9211,32972.0
2021-10-18 14:20:00,322.78,324.64,322.77,324.64,31370.0,309.9211,311.707,309.9115,311.707,31370.0
2021-10-18 14:30:00,324.53,325.71,324.46,325.64,24105.0,311.6014,312.7344,311.5342,312.6671,24105.0
2021-10-18 14:40:00,325.66,326.18,325.66,325.98,15879.0,312.6864,313.1856,312.6864,312.9936,15879.0
2021-10-18 14:50:00,326.07,326.22,325.89,326.06,10324.0,313.08,313.224,312.9072,313.0704,10324.0
2021-10-18 15:00:00,325.94,326.18,325.64,325.77,10574.0,312.9552,313.1856,312.6671,312.792,10574.0
2021-10-18 15:10:00,325.82,325.96,325.62,325.96,9724.0,312.84,312.9744,312.6479,312.9744,9724.0
2021-10-18 15:20:00,326.01,326.61,325.92,326.51,13816.0,313.0224,313.5985,312.936,313.5025,13816.0
2021-10-18 15:30:00,326.32,326.32,326.0,326.25,13418.0,313.3201,313.3201,313.0128,313.2528,13418.0
2021-10-18 15:40:00,326.19,326.51,326.1,326.44,14248.0,313.1952,313.5025,313.1088,313.4353,14248.0
2021-10-18 15:50:00,326.53,326.96,326.28,326.77,68133.0,313.5217,313.9346,313.2817,313.7521,68133.0
2021-10-19 09:30:00,325.7,328.22,325.56,326.59,41500.0,312.7248,315.1444,312.5903,313.5793,41500.0
2021-10-19 09:40:00,326.59,329.77,326.29,329.15,25614.0,313.5793,316.6326,313.2913,316.0373,25614.0
2021-10-19 09:50:00,329.01,330.0,327.86,328.38,11337.0,315.9029,316.8535,314.7987,315.298,11337.0
2021-10-19 10:00:00,328.51,329.02,328.04,329.0,4472.0,315.4228,315.9125,314.9715,315.8933,4472.0
2021-10-19 10:10:00,329.03,329.24,328.72,329.24,2857.0,315.9221,316.1237,315.6244,316.1237,2857.0
2021-10-19 10:20:00,329.21,329.66,328.53,328.92,9450.0,316.0949,316.527,315.442,315.8165,9450.0
2021-10-19 10:30:00,328.79,328.86,327.9,328.11,3067.0,315.6917,315.7589,314.8371,315.0387,3067.0
2021-10-19 10:40:00,328.32,328.77,328.32,328.35,1110.0,315.2404,315.6725,315.2404,315.2692,1110.0
2021-10-19 10:50:00,328.42,329.09,328.31,328.9,2518.0,315.3364,315.9797,315.2308,315.7973,2518.0
2021-10-19 11:00:00,329.15,329.65,329.06,329.57,2886.0,316.0373,316.5174,315.9509,316.4406,2886.0
2021-10-19 11:10:00,329.59,330.85,329.58,330.85,12365.0,316.4598,317.6696,316.4502,317.6696,12365.0
2021-10-19 11:20:00,330.98,331.91,330.96,331.82,8820.0,317.7944,318.6874,317.7752,318.6009,8820.0
2021-10-19 11:30:00,331.84,331.98,331.54,331.98,3026.0,318.6202,318.7546,318.3321,318.7546,3026.0
2021-10-19 11:40:00,332.0,332.68,332.0,332.18,2949.0,318.7738,319.4267,318.7738,318.9466,2949.0
2021-10-19 11:50:00,332.35,332.7,332.05,332.22,4902.0,319.1098,319.4459,318.8218,318.985,4902.0
2021-10-19 12:00:00,331.9,332.07,331.69,332.07,2217.0,318.6778,318.841,318.4761,318.841,2217.0
2021-10-19 12:10:00,332.05,332.05,331.58,331.58,3025.0,318.8218,318.8218,318.3705,318.3705,3025.0
2021-10-19 12:20:00,331.58,332.27,331.58,332.21,6600.0,318.3705,319.033,318.3705,318.9754,6600.0
2021-10-19 12:30:00,332.31,332.42,332.09,332.12,2315.0,319.0714,319.177,318.8602,318.889,2315.0
2021-10-19 12:40:00,332.33,332.42,332.17,332.2,1600.0,319.0906,319.177,318.937,318.9658,1600.0
2021-10-19 12:50:00,332.07,332.24,331.92,332.24,11306.0,318.841,319.0042,318.697,319.0042,11306.0
2021-10-19 13:00:00,332.21,332.62,332.19,332.21,5448.0,318.9754,319.3691,318.9562,318.9754,5448.0
2021-10-19 13:10:00,332.15,332.2,331.98,332.04,4677.0,318.9178,318.9658,318.7546,318.8122,4677.0
2021-10-19 13:20:00,332.0,332.2,331.95,332.15,4536.0,318.7738,318.9658,318.7258,318.9178,4536.0
2021-10-19 13:30:00,332.21,332.21,331.95,332.16,12599.0,318.9754,318.9754,318.7258,318.9274,12599.0
2021-10-19 13:40:00,332.1,332.28,331.83,332.0,19250.0,318.8698,319.0426,318.6106,318.7738,19250.0
2021-10-19 13:50:00,332.0,332.24,332.0,332.22,5509.0,318.7738,319.0042,318.7738,318.985,5509.0
2021-10-19 14:00:00,332.11,332.54,332.04,332.53,3400.0,318.8794,319.2923,318.8122,319.2827,3400.0
2021-10-19 14:10:00,332.61,332.72,332.27,332.29,4225.0,319.3595,319.4651,319.033,319.0522,4225.0
2021-10-19 14:20:00,332.19,332.22,331.41,331.41,8384.0,318.9562,318.985,318.2073,318.2073,8384.0
2021-10-19 14:30:00,331.4,331.4,330.73,330.93,4924.0,318.1977,318.1977,317.5544,317.7464,4924.0
2021-10-19 14:40:00,331.0,331.48,331.0,331.29,4265.0,317.8136,318.2745,317.8136,318.0921,4265.0
2021-10-19 14:50:00,331.34,331.81,331.25,331.65,6547.0,318.1401,318.5913,318.0537,318.4377,6547.0
2021-10-19 15:00:00,331.68,331.88,331.55,331.56,4107.0,318.4665,318.6586,318.3417,318.3513,4107.0
2021-10-19 15:10:00,331.46,331.55,331.12,331.25,6209.0,318.2553,318.3417,317.9288,318.0537,6209.0
2021-10-19 15:20:00,331.31,331.32,330.7,331.22,12028.0,318.1113,318.1209,317.5256,318.0249,12028.0
2021-10-19 15:30:00,331.16,331.68,330.79,331.19,10872.0,317.9672,318.4665,317.612,317.996,10872.0
2021-10-19 15:40:00,331.23,331.5,331.0,331.43,8443.0,318.0345,318.2937,317.8136,318.2265,8443.0
2021-10-19 15:50:00,331.35,332.25,331.05,332.23,50528.0,318.1497,319.0138,317.8616,318.9946,50528.0
2021-10-20 09:30:00,331.71,333.95,329.43,330.18,25238.0,318.4953,320.6461,316.3062,317.0263,25238.0
2021-10-20 09:40:00,330.54,330.81,329.77,330.12,4162.0,317.3719,317.6312,316.6326,316.9687,4162.0
2021-10-20 09:50:00,330.64,330.64,329.49,330.29,2488.0,317.468,317.468,316.3638,317.1319,2488.0
2021-10-20 10:00:00,329.95,329.95,328.22,329.0,7065.0,316.8054,316.8054,315.1444,315.8933,7065.0
2021-10-20 10:10:00,329.0,329.8,328.39,329.8,10869.0,315.8933,316.6614,315.3076,316.6614,10869.0
2021-10-20 10:20:00,329.84,330.2,329.14,329.81,56230.0,316.6998,317.0455,316.0277,316.671,56230.0
2021-10-20 10:30:00,329.77,331.21,329.77,330.37,12094.0,316.6326,318.0153,316.6326,317.2087,12094.0
2021-10-20 10:40:00,330.32,330.34,329.68,329.68,3140.0,317.1607,317.1799,316.5462,316.5462,3140.0
2021-10-20 10:50:00,329.99,330.39,329.71,329.71,4178.0,316.8439,317.2279,316.575,316.575,4178.0
2021-10-20 11:00:00,329.88,330.14,329.08,329.96,10457.0,316.7382,316.9879,315.9701,316.815,10457.0
2021-10-20 11:10:00,330.0,331.0,329.72,331.0,7113.0,316.8535,317.8136,316.5846,317.8136,7113.0
2021-10-20 11:20:00,331.15,331.34,330.54,331.17,2913.0,317.9576,318.1401,317.3719,317.9768,2913.0
2021-10-20 11:30:00,331.08,331.29,330.0,330.0,4460.0,317.8904,318.0921,316.8535,316.8535,4460.0
2021-10-20 11:40:00,329.74,330.49,329.61,330.27,4272.0,316.6038,317.3239,316.479,317.1127,4272.0
2021-10-20 11:50:00,330.42,331.24,330.35,331.01,2853.0,317.2567,318.0441,317.1895,317.8232,2853.0
2021-10-20 12:00:00,331.37,331.37,330.81,330.87,6500.0,318.1689,318.1689,317.6312,317.6888,6500.0
2021-10-20 12:10:00,330.96,330.96,330.51,330.66,2400.0,317.7752,317.7752,317.3431,317.4872,2400.0
2021-10-20 12:20:00,330.53,330.91,330.53,330.6,1900.0,317.3623,317.7272,317.3623,317.4296,1900.0
2021-10-20 12:30:00,330.51,330.93,330.51,330.81,2700.0,317.3431,317.7464,317.3431,317.6312,2700.0
2021-10-20 12:40:00,330.94,331.07,330.71,331.07,2000.0,317.756,317.8808,317.5352,317.8808,2000.0
2021-10-20 12:50:00,331.12,331.2,330.88,331.1,2284.0,317.9288,318.0056,317.6984,317.9096,2284.0
2021-10-20 13:00:00,331.07,331.19,330.34,330.34,20678.0,317.8808,317.996,317.1799,317.1799,20678.0
2021-10-20 13:10:00,330.36,330.72,330.3,330.42,2928.0,317.1991,317.5448,317.1415,317.2567,2928.0
2021-10-20 13:20:00,330.41,330.74,329.92,330.74,7678.0,317.2471,317.564,316.7766,317.564,7678.0
2021-10-20 13:30:00,330.89,331.09,330.83,331.0,2310.0,317.708,317.9,317.6504,317.8136,2310.0
2021-10-20 13:40:00,331.0,331.32,330.9,331.07,15587.0,317.8136,318.1209,317.7176,317.8808,15587.0
2021-10-20 13:50:00,331.07,331.18,330.89,331.0,8197.0,317.8808,317.9864,317.708,317.8136,8197.0
2021-10-20 14:00:00,331.0,331.77,331.0,331.76,2384.0,317.8136,318.5529,317.8136,318.5433,2384.0
2021-10-20 14:10:00,331.69,332.19,331.65,332.15,1342.0,318.4761,318.9562,318.4377,318.9178,1342.0
2021-10-20 14:20:00,331.98,332.01,331.63,331.97,2748.0,318.7546,318.7834,318.4185,318.745,2748.0
2021-10-20 14:30:00,332.07,332.1,331.18,331.22,2810.0,318.841,318.8698,317.9864,318.0249,2810.0
2021-10-20 14:40:00,331.18,331.18,330.64,331.07,12648.0,317.9864,317.9864,317.468,317.8808,12648.0
2021-10-20 14:50:00,331.12,331.19,330.84,330.85,11619.0,317.9288,317.996,317.66,317.6696,11619.0
2021-10-20 15:00:00,331.11,331.49,331.09,331.09,2707.0,317.9192,318.2841,317.9,317.9,2707.0
2021-10-20 15:10:00,331.0,331.17,330.86,331.11,7211.0,317.8136,317.9768,317.6792,317.9192,7211.0
2021-10-20 15:20:00,331.06,331.11,330.71,330.89,26311.0,317.8712,317.9192,317.5352,317.708,26311.0
2021-10-20 15:30:00,330.91,332.06,330.91,331.51,8123.0,317.7272,318.8314,317.7272,318.3033,8123.0
2021-10-20 15:40:00,331.6,332.29,331.49,331.58,31316.0,318.3897,319.0522,318.2841,318.3705,31316.0
2021-10-20 15:50:00,331.43,331.81,330.69,331.33,35216.0,318.2265,318.5913,317.516,318.1305,35216.0
2021-10-21 09:30:00,326.62,327.81,323.39,326.65,45619.0,313.6081,314.7507,310.5068,313.6369,45619.0
2021-10-21 09:40:00,326.39,329.38,326.03,328.62,9492.0,313.3873,316.2582,313.0416,315.5284,9492.0
2021-10-21 09:50:00,328.61,330.8,328.39,330.11,11132.0,315.5188,317.6216,315.3076,316.9591,11132.0
2021-10-21 10:00:00,330.48,331.13,330.15,331.13,5674.0,317.3143,317.9384,316.9975,317.9384,5674.0
2021-10-21 10:10:00,330.77,331.53,330.53,331.16,9732.0,317.5928,318.3225,317.3623,317.9672,9732.0
2021-10-21 10:20:00,331.1,331.86,331.06,331.14,4140.0,317.9096,318.6394,317.8712,317.948,4140.0
2021-10-21 10:30:00,331.15,331.2,330.27,330.28,8215.0,317.9576,318.0056,317.1127,317.1223,8215.0
2021-10-21 10:40:00,330.28,331.04,330.18,331.04,6289.0,317.1223,317.852,317.0263,317.852,6289.0
2021-10-21 10:50:00,331.26,332.19,331.26,331.64,5343.0,318.0633,318.9562,318.0633,318.4281,5343.0
2021-10-21 11:00:00,331.75,331.96,330.9,331.37,4645.0,318.5337,318.7354,317.7176,318.1689,4645.0
2021-10-21 11:10:00,331.4,331.48,331.01,331.1,5082.0,318.1977,318.2745,317.8232,317.9096,5082.0
2021-10-21 11:20:00,331.21,331.23,330.59,330.75,7534.0,318.0153,318.0345,317.42,317.5736,7534.0
2021-10-21 11:30:00,330.79,330.9,330.26,330.73,5227.0,317.612,317.7176,317.1031,317.5544,5227.0
2021-10-21 11:40:00,330.88,331.53,330.42,331.33,9103.0,317.6984,318.3225,317.2567,318.1305,9103.0
2021-10-21 11:50:00,331.54,331.54,330.85,331.2,32657.0,318.3321,318.3321,317.6696,318.0056,32657.0
2021-10-21 12:00:00,331.3,332.87,331.3,332.87,6159.0,318.1017,319.6091,318.1017,319.6091,6159.0
2021-10-21 12:10:00,332.65,333.0,332.36,333.0,10368.0,319.3979,319.7339,319.1194,319.7339,10368.0
2021-10-21 12:20:00,332.68,332.92,332.54,332.86,6100.0,319.4267,319.6571,319.2923,319.5995,6100.0
2021-10-21 12:30:00,332.69,332.93,331.95,332.07,12351.0,319.4363,319.6667,318.7258,318.841,12351.0
2021-10-21 12:40:00,331.94,332.21,331.75,331.75,2945.0,318.7162,318.9754,318.5337,318.5337,2945.0
2021-10-21 12:50:00,331.86,332.15,331.82,332.13,4039.0,318.6394,318.9178,318.6009,318.8986,4039.0
2021-10-21 13:00:00,332.0,332.32,332.0,332.14,2459.0,318.7738,319.081,318.7738,318.9082,2459.0
2021-10-21 13:10:00,332.23,332.25,331.82,331.83,2642.0,318.9946,319.0138,318.6009,318.6106,2642.0
2021-10-21 13:20:00,332.0,332.12,331.91,332.0,2183.0,318.7738,318.889,318.6874,318.7738,2183.0
2021-10-21 13:30:00,332.06,332.31,332.03,332.29,3235.0,318.8314,319.0714,318.8026,319.0522,3235.0
2021-10-21 13:40:00,332.23,333.13,332.22,332.49,8377.0,318.9946,319.8588,318.985,319.2443,8377.0
2021-10-21 13:50:00,332.39,332.54,331.45,331.67,12877.0,319.1482,319.2923,318.2457,318.4569,12877.0
2021-10-21 14:00:00,331.62,331.83,330.96,330.97,9352.0,318.4089,318.6106,317.7752,317.7848,9352.0
2021-10-21 14:10:00,330.93,331.2,330.84,331.07,4933.0,317.7464,318.0056,317.66,317.8808,4933.0
2021-10-21 14:20:00,331.01,331.19,330.91,330.98,3781.0,317.8232,317.996,317.7272,317.7944,3781.0
2021-10-21 14:30:00,331.0,331.12,330.79,331.05,5442.0,317.8136,317.9288,317.612,317.8616,5442.0
2021-10-21 14:40:00,331.06,331.24,330.81,331.08,3307.0,317.8712,318.0441,317.6312,317.8904,3307.0
2021-10-21 14:50:00,331.08,331.44,331.08,331.29,3245.0,317.8904,318.2361,317.8904,318.0921,3245.0
2021-10-21 15:00:00,331.4,332.13,331.4,331.98,4205.0,318.1977,318.8986,318.1977,318.7546,4205.0
2021-10-21 15:10:00,332.02,332.96,332.02,332.96,5400.0,318.793,319.6955,318.793,319.6955,5400.0
2021-10-21 15:20:00,332.85,333.18,332.74,332.92,7219.0,319.5899,319.9068,319.4843,319.6571,7219.0
2021-10-21 15:30:00,333.03,333.21,332.78,332.86,7333.0,319.7627,319.9356,319.5227,319.5995,7333.0
2021-10-21 15:40:00,332.85,333.8,332.85,333.8,14232.0,319.5899,320.5021,319.5899,320.5021,14232.0
2021-10-21 15:50:00,333.99,336.13,333.84,335.87,149574.0,320.6845,322.7392,320.5405,322.4896,149574.0
2021-10-22 09:30:00,342.12,357.92,342.0,353.48,153577.0,328.4906,343.6612,328.3754,339.3981,153577.0
2021-10-22 09:40:00,353.5,353.81,350.81,352.45,40585.0,339.4173,339.7149,336.8344,338.4091,40585.0
2021-10-22 09:50:00,352.33,353.34,350.6,352.83,36051.0,338.2939,339.2636,336.6328,338.774,36051.0
2021-10-22 10:00:00,353.15,355.37,352.44,355.26,23906.0,339.0812,341.2128,338.3995,341.1071,23906.0
2021-10-22 10:10:00,355.19,355.43,354.08,354.84,13242.0,341.0399,341.2704,339.9742,340.7039,13242.0
2021-10-22 10:20:00,354.85,355.11,354.07,354.58,12583.0,340.7135,340.9631,339.9646,340.4542,12583.0
2021-10-22 10:30:00,354.5,354.71,352.15,352.28,24885.0,340.3774,340.5791,338.121,338.2459,24885.0
2021-10-22 10:40:00,352.05,352.73,351.86,352.25,17003.0,338.025,338.6779,337.8426,338.2171,17003.0
2021-10-22 10:50:00,352.4,353.36,351.38,351.54,23316.0,338.3611,339.2828,337.3817,337.5353,23316.0
2021-10-22 11:00:00,351.51,351.58,350.11,351.22,11356.0,337.5065,337.5738,336.1623,337.2281,11356.0
2021-10-22 11:10:00,351.07,351.31,349.05,349.29,10809.0,337.0841,337.3145,335.1445,335.375,10809.0
2021-10-22 11:20:00,349.02,349.19,347.47,348.15,22563.0,335.1157,335.279,333.6275,334.2804,22563.0
2021-10-22 11:30:00,348.12,348.36,347.09,347.29,10213.0,334.2516,334.482,333.2626,333.4547,10213.0
2021-10-22 11:40:00,347.28,347.52,345.37,345.55,8405.0,333.4451,333.6755,331.6111,331.784,8405.0
2021-10-22 11:50:00,345.75,346.78,345.52,346.39,12015.0,331.976,332.965,331.7552,332.5905,12015.0
2021-10-22 12:00:00,346.21,347.88,345.83,347.88,14890.0,332.4177,334.0212,332.0528,334.0212,14890.0
2021-10-22 12:10:00,347.88,348.31,346.59,346.66,11915.0,334.0212,334.434,332.7825,332.8498,11915.0
2021-10-22 12:20:00,346.57,346.57,345.61,346.48,59786.0,332.7633,332.7633,331.8416,332.6769,59786.0
2021-10-22 12:30:00,346.52,346.76,344.9,344.9,12803.0,332.7153,332.9458,331.1599,331.1599,12803.0
2021-10-22 12:40:00,344.77,345.34,344.24,345.17,9785.0,331.035,331.5823,330.5262,331.4191,9785.0
2021-10-22 12:50:00,345.24,345.25,344.05,344.22,12181.0,331.4863,331.4959,330.3437,330.507,12181.0
2021-10-22 13:00:00,344.22,344.81,343.91,344.64,15615.0,330.507,331.0735,330.2093,330.9102,15615.0
2021-10-22 13:10:00,344.65,344.7,344.23,344.37,9540.0,330.9198,330.9678,330.5166,330.651,9540.0
2021-10-22 13:20:00,344.54,344.64,343.66,343.67,7976.0,330.8142,330.9102,329.9693,329.9789,7976.0
2021-10-22 13:30:00,343.78,343.78,343.04,343.19,8207.0,330.0845,330.0845,329.374,329.518,8207.0
2021-10-22 13:40:00,342.84,343.04,341.01,341.01,20441.0,329.1819,329.374,327.4248,327.4248,20441.0
2021-10-22 13:50:00,340.59,341.98,340.53,340.98,14336.0,327.0216,328.3562,326.964,327.396,14336.0
2021-10-22 14:00:00,341.02,342.33,340.99,342.13,10792.0,327.4344,328.6923,327.4056,328.5002,10792.0
2021-10-22 14:10:00,342.15,342.76,342.04,342.43,12629.0,328.5194,329.1051,328.4138,328.7883,12629.0
2021-10-22 14:20:00,342.27,343.81,342.25,343.76,10629.0,328.6346,330.1133,328.6154,330.0653,10629.0
2021-10-22 14:30:00,343.8,344.65,343.8,344.5,15360.0,330.1037,330.9198,330.1037,330.7758,15360.0
2021-10-22 14:40:00,344.5,344.65,344.18,344.42,5988.0,330.7758,330.9198,330.4686,330.699,5988.0
2021-10-22 14:50:00,344.31,344.44,343.54,343.54,7814.0,330.5934,330.7182,329.854,329.854,7814.0
2021-10-22 15:00:00,343.57,343.71,342.88,343.21,7761.0,329.8829,330.0173,329.2203,329.5372,7761.0
2021-10-22 15:10:00,343.21,343.88,343.0,343.23,8656.0,329.5372,330.1805,329.3356,329.5564,8656.0
2021-10-22 15:20:00,343.46,343.52,342.8,343.07,15380.0,329.7772,329.8348,329.1435,329.4028,15380.0
2021-10-22 15:30:00,343.12,344.0,343.09,343.91,25361.0,329.4508,330.2957,329.422,330.2093,25361.0
2021-10-22 15:40:00,343.87,343.93,343.22,343.38,27559.0,330.1709,330.2285,329.5468,329.7004,27559.0
2021-10-22 15:50:00,343.47,344.64,342.96,343.24,128086.0,329.7868,330.9102,329.2972,329.566,128086.0
2021-10-25 09:30:00,347.71,347.71,341.68,343.41,38181.0,333.8579,333.8579,328.0681,329.7292,38181.0
2021-10-25 09:40:00,342.99,344.19,341.84,343.61,13114.0,329.326,330.4782,328.2218,329.9213,13114.0
2021-10-25 09:50:00,343.28,344.8,343.02,344.1,5442.0,329.6044,331.0639,329.3548,330.3917,5442.0
2021-10-25 10:00:00,344.37,344.93,342.2,342.37,12027.0,330.651,331.1887,328.5674,328.7307,12027.0
2021-10-25 10:10:00,342.33,346.06,342.07,345.74,20321.0,328.6923,332.2737,328.4426,331.9664,20321.0
2021-10-25 10:20:00,345.72,346.63,345.43,346.37,18481.0,331.9472,332.8209,331.6688,332.5713,18481.0
2021-10-25 10:30:00,346.36,347.28,345.63,346.65,15263.0,332.5617,333.4451,331.8608,332.8402,15263.0
2021-10-25 10:40:00,346.86,346.9,345.93,346.39,5697.0,333.0418,333.0802,332.1488,332.5905,5697.0
2021-10-25 10:50:00,346.41,346.88,345.11,345.11,26975.0,332.6097,333.061,331.3615,331.3615,26975.0
2021-10-25 11:00:00,344.96,345.27,344.6,344.91,8389.0,331.2175,331.5151,330.8718,331.1695,8389.0
2021-10-25 11:10:00,344.92,345.53,344.74,345.25,3512.0,331.1791,331.7648,331.0062,331.4959,3512.0
2021-10-25 11:20:00,345.15,346.65,345.15,346.61,4416.0,331.3999,332.8402,331.3999,332.8017,4416.0
2021-10-25 11:30:00,346.68,346.72,345.74,345.74,7944.0,332.869,332.9074,331.9664,331.9664,7944.0
2021-10-25 11:40:00,345.69,346.0,345.32,345.68,8687.0,331.9184,332.216,331.5631,331.9088,8687.0
2021-10-25 11:50:00,345.66,345.86,345.29,345.36,4349.0,331.8896,332.0816,331.5343,331.6015,4349.0
2021-10-25 12:00:00,345.27,346.21,345.11,346.0,4740.0,331.5151,332.4177,331.3615,332.216,4740.0
2021-10-25 12:10:00,346.1,346.1,344.82,344.86,4796.0,332.3121,332.3121,331.0831,331.1215,4796.0
2021-10-25 12:20:00,344.66,345.57,344.65,345.55,3203.0,330.9294,331.8032,330.9198,331.784,3203.0
2021-10-25 12:30:00,345.6,345.79,345.11,345.58,4700.0,331.832,332.0144,331.3615,331.8128,4700.0
2021-10-25 12:40:00,345.64,345.83,345.47,345.61,1700.0,331.8704,332.0528,331.7072,331.8416,1700.0
2021-10-25 12:50:00,345.67,345.79,345.18,345.64,4882.0,331.8992,332.0144,331.4287,331.8704,4882.0
2021-10-25 13:00:00,345.75,346.06,345.68,345.92,2940.0,331.976,332.2737,331.9088,332.1392,2940.0
2021-10-25 13:10:00,346.06,346.9,345.91,346.5,2920.0,332.2737,333.0802,332.1296,332.6961,2920.0
2021-10-25 13:20:00,346.57,347.14,346.54,346.91,3300.0,332.7633,333.3106,332.7345,333.0898,3300.0
2021-10-25 13:30:00,347.02,347.27,346.63,346.63,4704.0,333.1954,333.4355,332.8209,332.8209,4704.0
2021-10-25 13:40:00,346.62,346.63,345.99,346.33,6584.0,332.8113,332.8209,332.2064,332.5329,6584.0
2021-10-25 13:50:00,346.33,346.37,345.89,346.05,3654.0,332.5329,332.5713,332.1104,332.2641,3654.0
2021-10-25 14:00:00,346.02,346.37,345.9,345.93,17908.0,332.2352,332.5713,332.12,332.1488,17908.0
2021-10-25 14:10:00,346.0,346.0,345.53,345.53,4212.0,332.216,332.216,331.7648,331.7648,4212.0
2021-10-25 14:20:00,345.32,345.86,345.25,345.86,4899.0,331.5631,332.0816,331.4959,332.0816,4899.0
2021-10-25 14:30:00,345.89,346.21,345.78,345.88,4826.0,332.1104,332.4177,332.0048,332.1008,4826.0
2021-10-25 14:40:00,345.65,345.78,345.14,345.46,5420.0,331.88,332.0048,331.3903,331.6976,5420.0
2021-10-25 14:50:00,345.53,346.06,345.52,345.86,5984.0,331.7648,332.2737,331.7552,332.0816,5984.0
2021-10-25 15:00:00,345.89,346.12,345.42,346.06,8652.0,332.1104,332.3313,331.6592,332.2737,8652.0
2021-10-25 15:10:00,346.11,346.28,345.86,345.98,6677.0,332.3217,332.4849,332.0816,332.1968,6677.0
2021-10-25 15:20:00,346.07,346.15,344.73,345.01,7756.0,332.2833,332.3601,330.9966,331.2655,7756.0
2021-10-25 15:30:00,345.02,345.28,344.93,345.02,12974.0,331.2751,331.5247,331.1887,331.2751,12974.0
2021-10-25 15:40:00,345.13,345.29,344.65,344.72,17002.0,331.3807,331.5343,330.9198,330.987,17002.0
2021-10-25 15:50:00,344.68,345.05,342.28,343.23,95253.0,330.9486,331.3039,328.6442,329.5564,95253.0
2021-10-26 09:30:00,349.12,349.12,345.31,346.64,28450.0,335.2118,335.2118,331.5535,332.8306,28450.0
2021-10-26 09:40:00,346.63,347.01,342.73,343.96,16650.0,332.8209,333.1858,329.0763,330.2573,16650.0
2021-10-26 09:50:00,343.96,344.38,342.5,343.24,11917.0,330.2573,330.6606,328.8555,329.566,11917.0
2021-10-26 10:00:00,343.07,344.25,342.79,343.41,7365.0,329.4028,330.5358,329.1339,329.7292,7365.0
2021-10-26 10:10:00,343.18,343.94,343.0,343.69,6355.0,329.5084,330.2381,329.3356,329.9981,6355.0
2021-10-26 10:20:00,343.18,343.73,342.44,342.65,8705.0,329.5084,330.0365,328.7979,328.9995,8705.0
2021-10-26 10:30:00,342.93,343.61,342.65,343.16,4004.0,329.2683,329.9213,328.9995,329.4892,4004.0
2021-10-26 10:40:00,343.0,343.17,342.55,342.81,3718.0,329.3356,329.4988,328.9035,329.1531,3718.0
2021-10-26 10:50:00,343.05,343.27,341.9,341.99,7963.0,329.3836,329.5948,328.2794,328.3658,7963.0
2021-10-26 11:00:00,342.02,342.52,341.79,342.52,4725.0,328.3946,328.8747,328.1738,328.8747,4725.0
2021-10-26 11:10:00,342.64,342.79,342.07,342.07,5240.0,328.9899,329.1339,328.4426,328.4426,5240.0
2021-10-26 11:20:00,342.07,342.72,341.82,342.27,5296.0,328.4426,329.0667,328.2026,328.6346,5296.0
2021-10-26 11:30:00,342.56,342.61,341.65,342.58,9846.0,328.9131,328.9611,328.0393,328.9323,9846.0
2021-10-26 11:40:00,342.69,342.87,342.23,342.23,7300.0,329.0379,329.2107,328.5962,328.5962,7300.0
2021-10-26 11:50:00,341.97,341.97,340.66,340.67,3185.0,328.3466,328.3466,327.0888,327.0984,3185.0
2021-10-26 12:00:00,340.57,340.93,338.83,339.27,9068.0,327.0024,327.348,325.3317,325.7542,9068.0
2021-10-26 12:10:00,339.27,340.31,339.26,339.86,4288.0,325.7542,326.7527,325.7446,326.3207,4288.0
2021-10-26 12:20:00,340.27,340.43,338.89,338.9,6131.0,326.7143,326.8679,325.3893,325.3989,6131.0
2021-10-26 12:30:00,338.89,339.8,338.89,339.0,10236.0,325.3893,326.263,325.3893,325.4949,10236.0
2021-10-26 12:40:00,339.03,339.03,337.51,337.72,6759.0,325.5237,325.5237,324.0643,324.2659,6759.0
2021-10-26 12:50:00,337.88,338.05,337.48,338.05,6719.0,324.4195,324.5828,324.0355,324.5828,6719.0
2021-10-26 13:00:00,338.17,339.02,337.96,338.91,5283.0,324.698,325.5141,324.4963,325.4085,5283.0
2021-10-26 13:10:00,338.8,338.88,338.31,338.79,4204.0,325.3029,325.3797,324.8324,325.2933,4204.0
2021-10-26 13:20:00,338.59,339.0,338.25,338.52,3285.0,325.1012,325.4949,324.7748,325.034,3285.0
2021-10-26 13:30:00,338.27,339.93,338.27,339.7,5416.0,324.794,326.3879,324.794,326.167,5416.0
2021-10-26 13:40:00,339.86,339.86,338.34,338.54,3905.0,326.3207,326.3207,324.8612,325.0532,3905.0
2021-10-26 13:50:00,338.48,338.95,338.36,338.89,4259.0,324.9956,325.4469,324.8804,325.3893,4259.0
2021-10-26 14:00:00,339.03,339.83,338.66,339.71,25047.0,325.5237,326.2918,325.1685,326.1766,25047.0
2021-10-26 14:10:00,339.78,340.99,339.59,340.99,8377.0,326.2438,327.4056,326.0614,327.4056,8377.0
2021-10-26 14:20:00,340.86,341.24,340.74,340.97,7820.0,327.2808,327.6457,327.1656,327.3864,7820.0
2021-10-26 14:30:00,341.28,341.51,341.08,341.22,5483.0,327.6841,327.9049,327.492,327.6265,5483.0
2021-10-26 14:40:00,341.08,341.58,340.89,341.24,9340.0,327.492,327.9721,327.3096,327.6457,9340.0
2021-10-26 14:50:00,341.25,341.25,340.76,341.02,4708.0,327.6553,327.6553,327.1848,327.4344,4708.0
2021-10-26 15:00:00,341.0,341.61,340.93,341.21,6458.0,327.4152,328.0009,327.348,327.6169,6458.0
2021-10-26 15:10:00,341.3,341.34,340.55,340.96,17940.0,327.7033,327.7417,326.9832,327.3768,17940.0
2021-10-26 15:20:00,341.06,341.17,340.89,340.91,8200.0,327.4728,327.5785,327.3096,327.3288,8200.0
2021-10-26 15:30:00,340.88,341.79,340.82,341.79,17272.0,327.3,328.1738,327.2424,328.1738,17272.0
2021-10-26 15:40:00,341.8,342.74,341.65,341.94,24754.0,328.1834,329.0859,328.0393,328.3178,24754.0
2021-10-26 15:50:00,341.73,343.0,341.21,341.68,123399.0,328.1162,329.3356,327.6169,328.0681,123399.0
2021-10-27 09:30:00,340.96,341.11,338.97,341.07,23735.0,327.3768,327.5209,325.4661,327.4824,23735.0
2021-10-27 09:40:00,340.97,344.25,340.52,344.14,16276.0,327.3864,330.5358,326.9544,330.4301,16276.0
2021-10-27 09:50:00,344.11,345.43,343.71,343.94,21265.0,330.4013,331.6688,330.0173,330.2381,21265.0
2021-10-27 10:00:00,343.96,344.54,339.95,339.96,10704.0,330.2573,330.8142,326.4071,326.4167,10704.0
2021-10-27 10:10:00,340.29,340.47,339.0,339.55,8335.0,326.7335,326.9064,325.4949,326.023,8335.0
2021-10-27 10:20:00,339.98,341.62,339.6,339.91,8753.0,326.4359,328.0105,326.071,326.3687,8753.0
2021-10-27 10:30:00,340.07,340.49,338.92,338.93,10768.0,326.5223,326.9256,325.4181,325.4277,10768.0
2021-10-27 10:40:00,338.91,339.06,336.45,336.45,12510.0,325.4085,325.5525,323.0465,323.0465,12510.0
2021-10-27 10:50:00,336.64,338.3,336.28,337.01,15359.0,323.2289,324.8228,322.8833,323.5842,15359.0
2021-10-27 11:00:00,337.07,338.33,336.66,338.25,12901.0,323.6418,324.8516,323.2481,324.7748,12901.0
2021-10-27 11:10:00,338.12,338.82,337.23,338.54,12068.0,324.65,325.3221,323.7954,325.0532,12068.0
2021-10-27 11:20:00,338.58,339.63,338.16,339.26,9312.0,325.0916,326.0998,324.6884,325.7446,9312.0
2021-10-27 11:30:00,339.33,340.16,339.3,340.09,9528.0,325.8118,326.6087,325.783,326.5415,9528.0
2021-10-27 11:40:00,339.97,340.34,339.45,340.06,11289.0,326.4263,326.7815,325.927,326.5127,11289.0
2021-10-27 11:50:00,339.92,340.59,339.48,340.41,8700.0,326.3783,327.0216,325.9558,326.8487,8700.0
2021-10-27 12:00:00,340.63,341.06,340.08,340.45,9384.0,327.06,327.4728,326.5319,326.8871,9384.0
2021-10-27 12:10:00,340.61,340.76,340.31,340.54,7113.0,327.0408,327.1848,326.7527,326.9736,7113.0
2021-10-27 12:20:00,340.5,341.69,340.5,341.69,5270.0,326.9352,328.0777,326.9352,328.0777,5270.0
2021-10-27 12:30:00,341.86,342.52,341.7,342.23,6691.0,328.241,328.8747,328.0874,328.5962,6691.0
2021-10-27 12:40:00,342.18,342.25,341.31,341.96,18042.0,328.5482,328.6154,327.7129,328.337,18042.0
2021-10-27 12:50:00,341.95,342.73,341.84,342.61,6430.0,328.3274,329.0763,328.2218,328.9611,6430.0
2021-10-27 13:00:00,342.64,342.91,342.47,342.83,6200.0,328.9899,329.2491,328.8267,329.1723,6200.0
2021-10-27 13:10:00,342.96,342.96,342.4,342.6,5018.0,329.2972,329.2972,328.7595,328.9515,5018.0
2021-10-27 13:20:00,342.67,343.48,342.66,343.45,3890.0,329.0187,329.7964,329.0091,329.7676,3890.0
2021-10-27 13:30:00,343.47,344.61,343.47,344.16,8185.0,329.7868,330.8814,329.7868,330.4493,8185.0
2021-10-27 13:40:00,344.03,344.24,343.65,343.96,6249.0,330.3245,330.5262,329.9597,330.2573,6249.0
2021-10-27 13:50:00,343.8,344.96,343.78,344.74,16439.0,330.1037,331.2175,330.0845,331.0062,16439.0
2021-10-27 14:00:00,344.66,344.75,344.2,344.48,11460.0,330.9294,331.0158,330.4878,330.7566,11460.0
2021-10-27 14:10:00,344.49,344.76,344.23,344.45,6727.0,330.7662,331.0254,330.5166,330.7278,6727.0
2021-10-27 14:20:00,344.33,344.76,344.3,344.38,4940.0,330.6126,331.0254,330.5838,330.6606,4940.0
2021-10-27 14:30:00,344.47,344.84,344.11,344.83,5939.0,330.747,331.1023,330.4013,331.0927,5939.0
2021-10-27 14:40:00,344.68,344.85,344.46,344.61,5800.0,330.9486,331.1119,330.7374,330.8814,5800.0
2021-10-27 14:50:00,344.64,344.79,344.22,344.41,7974.0,330.9102,331.0543,330.507,330.6894,7974.0
2021-10-27 15:00:00,344.39,344.47,343.59,343.61,13630.0,330.6702,330.747,329.9021,329.9213,13630.0
2021-10-27 15:10:00,343.42,343.46,342.4,342.46,16416.0,329.7388,329.7772,328.7595,328.8171,16416.0
2021-10-27 15:20:00,342.48,343.76,342.32,343.76,14210.0,328.8363,330.0653,328.6827,330.0653,14210.0
2021-10-27 15:30:00,343.48,343.49,342.86,343.09,14891.0,329.7964,329.806,329.2011,329.422,14891.0
2021-10-27 15:40:00,343.02,343.11,341.27,341.27,21797.0,329.3548,329.4412,327.6745,327.6745,21797.0
2021-10-27 15:50:00,341.27,342.24,340.5,340.5,99710.0,327.6745,328.6058,326.9352,326.9352,99710.0
2021-10-28 09:30:00,367.71,388.99,355.0,359.3,292861.0,353.0612,373.4934,340.8575,344.9862,292861.0
2021-10-28 09:40:00,360.1,364.72,358.01,359.91,70735.0,345.7543,350.1903,343.7476,345.5719,70735.0
2021-10-28 09:50:00,359.47,360.96,356.54,360.36,44834.0,345.1494,346.5801,342.3362,346.004,44834.0
2021-10-28 10:00:00,360.65,363.04,358.55,362.03,37058.0,346.2824,348.5772,344.2661,347.6074,37058.0
2021-10-28 10:10:00,362.01,363.63,358.48,358.48,21188.0,347.5882,349.1437,344.1989,344.1989,21188.0
2021-10-28 10:20:00,358.95,362.59,358.39,359.1,15794.0,344.6501,348.1451,344.1125,344.7942,15794.0
2021-10-28 10:30:00,358.73,359.71,357.03,358.5,35552.0,344.4389,345.3799,342.8066,344.2181,35552.0
2021-10-28 10:40:00,358.86,359.2,357.3,357.3,33122.0,344.5637,344.8902,343.0659,343.0659,33122.0
2021-10-28 10:50:00,357.24,357.84,355.04,355.04,30069.0,343.0083,343.5844,340.8959,340.8959,30069.0
2021-10-28 11:00:00,355.62,356.19,353.26,354.03,30374.0,341.4528,342.0001,339.1868,339.9261,30374.0
2021-10-28 11:10:00,354.27,355.49,354.27,354.56,21976.0,340.1566,341.328,340.1566,340.435,21976.0
2021-10-28 11:20:00,354.66,355.71,354.06,355.71,22343.0,340.531,341.5392,339.955,341.5392,22343.0
2021-10-28 11:30:00,355.3,355.51,353.51,353.65,16607.0,341.1456,341.3472,339.4269,339.5613,16607.0
2021-10-28 11:40:00,353.65,355.41,353.49,354.29,25807.0,339.5613,341.2512,339.4077,340.1758,25807.0
2021-10-28 11:50:00,353.93,355.46,353.69,354.77,15986.0,339.8301,341.2992,339.5997,340.6367,15986.0
2021-10-28 12:00:00,355.17,355.57,354.56,355.38,15039.0,341.0207,341.4048,340.435,341.2224,15039.0
2021-10-28 12:10:00,355.35,356.29,354.84,356.29,36024.0,341.1936,342.0961,340.7039,342.0961,36024.0
2021-10-28 12:20:00,356.25,357.23,356.23,356.94,18391.0,342.0577,342.9987,342.0385,342.7202,18391.0
2021-10-28 12:30:00,357.06,358.0,356.36,356.88,12748.0,342.8354,343.738,342.1633,342.6626,12748.0
2021-10-28 12:40:00,357.12,357.6,356.35,356.65,13229.0,342.893,343.3539,342.1537,342.4418,13229.0
2021-10-28 12:50:00,356.78,356.93,354.22,355.06,17692.0,342.5666,342.7106,340.1086,340.9151,17692.0
2021-10-28 13:00:00,355.31,355.69,354.08,354.16,15381.0,341.1552,341.52,339.9742,340.051,15381.0
2021-10-28 13:10:00,354.07,355.53,354.07,355.09,13540.0,339.9646,341.3664,339.9646,340.9439,13540.0
2021-10-28 13:20:00,355.32,355.42,354.06,354.81,11714.0,341.1648,341.2608,339.955,340.6751,11714.0
2021-10-28 13:30:00,354.82,355.27,354.2,354.23,17451.0,340.6847,341.1167,340.0894,340.1182,17451.0
2021-10-28 13:40:00,354.05,354.57,353.32,354.18,13500.0,339.9454,340.4446,339.2444,340.0702,13500.0
2021-10-28 13:50:00,354.17,354.17,352.5,352.7,20232.0,340.0606,340.0606,338.4571,338.6491,20232.0
2021-10-28 14:00:00,352.66,353.33,352.5,353.33,10918.0,338.6107,339.254,338.4571,339.254,10918.0
2021-10-28 14:10:00,353.5,354.6,353.33,354.58,13089.0,339.4173,340.4734,339.254,340.4542,13089.0
2021-10-28 14:20:00,354.65,355.73,354.39,354.53,26102.0,340.5214,341.5584,340.2718,340.4062,26102.0
2021-10-28 14:30:00,354.47,355.73,354.47,354.97,20817.0,340.3486,341.5584,340.3486,340.8287,20817.0
2021-10-28 14:40:00,354.77,355.21,354.51,354.77,11417.0,340.6367,341.0591,340.387,340.6367,11417.0
2021-10-28 14:50:00,354.75,355.67,354.59,355.49,14452.0,340.6175,341.5008,340.4638,341.328,14452.0
2021-10-28 15:00:00,355.51,355.51,354.33,355.42,14610.0,341.3472,341.3472,340.2142,341.2608,14610.0
2021-10-28 15:10:00,355.7,356.64,355.57,356.34,20357.0,341.5296,342.4322,341.4048,342.1441,20357.0
2021-10-28 15:20:00,356.34,356.62,354.94,355.1,26917.0,342.1441,342.413,340.7999,340.9535,26917.0
2021-10-28 15:30:00,355.04,355.37,353.7,353.7,40055.0,340.8959,341.2128,339.6093,339.6093,40055.0
2021-10-28 15:40:00,353.65,355.81,353.28,355.34,50769.0,339.5613,341.6352,339.206,341.184,50769.0
2021-10-28 15:50:00,355.41,356.68,354.85,355.33,219717.0,341.2512,342.4706,340.7135,341.1744,219717.0
2021-10-29 09:30:00,352.23,359.57,351.97,359.06,29752.0,338.1979,345.2454,337.9482,344.7558,29752.0
2021-10-29 09:40:00,359.47,363.76,358.62,363.63,51063.0,345.1494,349.2685,344.3333,349.1437,51063.0
2021-10-29 09:50:00,363.63,363.98,361.31,361.82,17594.0,349.1437,349.4798,346.9161,347.4058,17594.0
2021-10-29 10:00:00,362.34,367.43,362.33,366.84,27719.0,347.9051,352.7923,347.8955,352.2258,27719.0
2021-10-29 10:10:00,366.74,367.07,364.86,366.8,38566.0,352.1298,352.4467,350.3247,352.1874,38566.0
2021-10-29 10:20:00,366.62,367.25,365.22,365.22,16750.0,352.0146,352.6195,350.6704,350.6704,16750.0
2021-10-29 10:30:00,365.22,365.71,363.94,364.79,20845.0,350.6704,351.1408,349.4414,350.2575,20845.0
2021-10-29 10:40:00,364.44,366.25,364.42,365.68,16508.0,349.9214,351.6593,349.9022,351.112,16508.0
2021-10-29 10:50:00,365.86,366.4,365.22,365.6,11013.0,351.2849,351.8034,350.6704,351.0352,11013.0
2021-10-29 11:00:00,365.74,365.74,364.39,365.26,16471.0,351.1696,351.1696,349.8734,350.7088,16471.0
2021-10-29 11:10:00,365.69,365.98,364.73,365.36,9524.0,351.1216,351.4001,350.1999,350.8048,9524.0
2021-10-29 11:20:00,365.44,365.44,364.11,364.11,11250.0,350.8816,350.8816,349.6046,349.6046,11250.0
2021-10-29 11:30:00,363.96,364.9,363.96,364.54,11479.0,349.4606,350.3631,349.4606,350.0174,11479.0
2021-10-29 11:40:00,364.54,364.59,363.06,363.23,10171.0,350.0174,350.0655,348.5964,348.7596,10171.0
2021-10-29 11:50:00,363.4,364.23,363.4,363.9,7821.0,348.9229,349.7198,348.9229,349.4029,7821.0
2021-10-29 12:00:00,363.76,364.0,362.84,363.76,10985.0,349.2685,349.499,348.3852,349.2685,10985.0
2021-10-29 12:10:00,363.76,365.97,363.72,365.9,15175.0,349.2685,351.3905,349.2301,351.3233,15175.0
2021-10-29 12:20:00,365.97,367.89,365.97,367.89,12115.0,351.3905,353.234,351.3905,353.234,12115.0
2021-10-29 12:30:00,367.79,368.92,367.64,368.92,24753.0,353.138,354.223,352.994,354.223,24753.0
2021-10-29 12:40:00,368.9,369.85,368.74,369.43,18213.0,354.2038,355.1159,354.0501,354.7126,18213.0
2021-10-29 12:50:00,369.6,370.46,369.42,370.31,18348.0,354.8759,355.7016,354.703,355.5576,18348.0
2021-10-29 13:00:00,369.86,370.31,369.31,369.54,11654.0,355.1255,355.5576,354.5974,354.8183,11654.0
2021-10-29 13:10:00,369.65,370.81,369.55,370.75,9516.0,354.9239,356.0377,354.8279,355.9801,9516.0
2021-10-29 13:20:00,370.62,370.81,370.15,370.27,10341.0,355.8552,356.0377,355.404,355.5192,10341.0
2021-10-29 13:30:00,370.31,370.43,368.98,369.35,13657.0,355.5576,355.6728,354.2806,354.6358,13657.0
2021-10-29 13:40:00,369.31,369.31,367.69,368.4,8434.0,354.5974,354.5974,353.042,353.7237,8434.0
2021-10-29 13:50:00,368.36,369.46,368.31,368.73,10731.0,353.6853,354.7414,353.6373,354.0405,10731.0
2021-10-29 14:00:00,368.52,369.03,368.25,368.31,10666.0,353.8389,354.3286,353.5797,353.6373,10666.0
2021-10-29 14:10:00,368.38,368.98,368.14,368.24,12005.0,353.7045,354.2806,353.474,353.57,12005.0
2021-10-29 14:20:00,368.34,368.37,367.52,368.35,10669.0,353.6661,353.6949,352.8787,353.6757,10669.0
2021-10-29 14:30:00,368.17,368.35,367.69,368.28,16664.0,353.5028,353.6757,353.042,353.6085,16664.0
2021-10-29 14:40:00,368.15,369.86,368.15,369.86,18778.0,353.4836,355.1255,353.4836,355.1255,18778.0
2021-10-29 14:50:00,369.86,371.77,369.78,371.53,37472.0,355.1255,356.9594,355.0487,356.729,37472.0
2021-10-29 15:00:00,371.5,371.91,371.15,371.76,17966.0,356.7002,357.0938,356.3641,356.9498,17966.0
2021-10-29 15:10:00,371.78,371.83,371.2,371.6,25232.0,356.969,357.017,356.4121,356.7962,25232.0
2021-10-29 15:20:00,371.66,372.63,371.3,372.54,32356.0,356.8538,357.7852,356.5081,357.6987,32356.0
2021-10-29 15:30:00,372.62,373.33,372.4,372.63,44808.0,357.7756,358.4573,357.5643,357.7852,44808.0
2021-10-29 15:40:00,372.72,372.93,371.77,371.77,35536.0,357.8716,358.0732,356.9594,356.9594,35536.0
2021-10-29 15:50:00,371.74,374.11,371.72,372.87,119588.0,356.9306,359.2062,356.9114,358.0156,119588.0
2021-11-01 09:30:00,373.0,373.67,369.16,370.96,32978.0,358.1404,358.7837,354.4534,356.1817,32978.0
2021-11-01 09:40:00,371.02,374.72,370.97,373.42,16555.0,356.2393,359.7919,356.1913,358.5437,16555.0
2021-11-01 09:50:00,372.75,373.78,372.54,373.11,8188.0,357.9004,358.8893,357.6987,358.246,8188.0
2021-11-01 10:00:00,373.11,374.86,372.37,374.63,21060.0,358.246,359.9263,357.5355,359.7055,21060.0
2021-11-01 10:10:00,374.04,374.19,373.02,373.89,7586.0,359.139,359.283,358.1596,358.995,7586.0
2021-11-01 10:20:00,373.9,374.47,373.43,374.32,5380.0,359.0046,359.5519,358.5533,359.4078,5380.0
2021-11-01 10:30:00,374.45,374.71,372.96,372.98,8222.0,359.5327,359.7823,358.102,358.1212,8222.0
2021-11-01 10:40:00,372.98,373.72,372.64,373.47,10064.0,358.1212,358.8317,357.7948,358.5917,10064.0
2021-11-01 10:50:00,373.66,375.18,373.39,375.08,14951.0,358.7741,360.2336,358.5149,360.1376,14951.0
2021-11-01 11:00:00,374.86,376.63,374.84,376.13,17613.0,359.9263,361.6258,359.9071,361.1457,17613.0
2021-11-01 11:10:00,376.3,377.8,376.19,377.78,21563.0,361.309,362.7492,361.2033,362.73,21563.0
2021-11-01 11:20:00,377.67,378.43,377.55,377.88,20255.0,362.6244,363.3541,362.5092,362.826,20255.0
2021-11-01 11:30:00,377.93,378.25,377.7,377.93,15170.0,362.874,363.1813,362.6532,362.874,15170.0
2021-11-01 11:40:00,377.86,378.36,377.62,377.99,16214.0,362.8068,363.2869,362.5764,362.9316,16214.0
2021-11-01 11:50:00,378.06,378.46,377.4,378.34,8723.0,362.9988,363.3829,362.3651,363.2677,8723.0
2021-11-01 12:00:00,378.23,378.63,377.91,377.93,8462.0,363.1621,363.5461,362.8548,362.874,8462.0
2021-11-01 12:10:00,377.98,378.62,377.94,378.32,5140.0,362.922,363.5365,362.8836,363.2485,5140.0
2021-11-01 12:20:00,378.1,378.5,377.06,377.06,12055.0,363.0372,363.4213,362.0387,362.0387,12055.0
2021-11-01 12:30:00,377.2,377.91,377.2,377.31,6466.0,362.1731,362.8548,362.1731,362.2787,6466.0
2021-11-01 12:40:00,377.23,377.47,376.67,376.9,7058.0,362.2019,362.4323,361.6642,361.8851,7058.0
2021-11-01 12:50:00,377.07,377.87,377.07,377.87,6823.0,362.0483,362.8164,362.0483,362.8164,6823.0
2021-11-01 13:00:00,377.9,378.52,377.9,378.22,6745.0,362.8452,363.4405,362.8452,363.1525,6745.0
2021-11-01 13:10:00,378.22,378.38,377.8,377.99,3633.0,363.1525,363.3061,362.7492,362.9316,3633.0
2021-11-01 13:20:00,378.13,378.18,377.14,377.42,4489.0,363.0661,363.1141,362.1155,362.3843,4489.0
2021-11-01 13:30:00,377.35,378.03,377.19,377.92,15360.0,362.3171,362.97,362.1635,362.8644,15360.0
2021-11-01 13:40:00,377.91,377.91,376.97,376.97,10656.0,362.8548,362.8548,361.9523,361.9523,10656.0
2021-11-01 13:50:00,377.12,377.39,376.96,377.39,9577.0,362.0963,362.3555,361.9427,362.3555,9577.0
2021-11-01 14:00:00,377.52,377.62,376.91,377.19,7570.0,362.4804,362.5764,361.8947,362.1635,7570.0
2021-11-01 14:10:00,377.21,377.55,376.74,376.85,11300.0,362.1827,362.5092,361.7314,361.837,11300.0
2021-11-01 14:20:00,377.03,377.6,377.02,377.31,6764.0,362.0099,362.5572,362.0003,362.2787,6764.0
2021-11-01 14:30:00,377.23,377.59,377.14,377.17,6154.0,362.2019,362.5476,362.1155,362.1443,6154.0
2021-11-01 14:40:00,377.0,377.56,377.0,377.38,3883.0,361.9811,362.5188,361.9811,362.3459,3883.0
2021-11-01 14:50:00,377.21,377.37,377.06,377.2,7056.0,362.1827,362.3363,362.0387,362.1731,7056.0
2021-11-01 15:00:00,377.21,377.72,376.98,377.72,80711.0,362.1827,362.6724,361.9619,362.6724,80711.0
2021-11-01 15:10:00,377.77,377.98,377.23,377.78,13540.0,362.7204,362.922,362.2019,362.73,13540.0
2021-11-01 15:20:00,377.86,378.02,377.38,377.99,15598.0,362.8068,362.9604,362.3459,362.9316,15598.0
2021-11-01 15:30:00,378.13,378.67,377.98,378.43,20870.0,363.0661,363.5845,362.922,363.3541,20870.0
2021-11-01 15:40:00,378.52,378.61,377.82,377.97,18301.0,363.4405,363.5269,362.7684,362.9124,18301.0
2021-11-01 15:50:00,378.13,380.49,378.13,380.36,99707.0,363.0661,365.332,363.0661,365.2072,99707.0
2021-11-02 09:30:00,380.93,385.66,380.93,385.35,51150.0,365.7545,370.2961,365.7545,369.9984,51150.0
2021-11-02 09:40:00,384.67,384.94,381.5,384.53,19945.0,369.3455,369.6048,366.3018,369.2111,19945.0
2021-11-02 09:50:00,384.63,386.14,384.39,385.27,17444.0,369.3071,370.7569,369.0767,369.9216,17444.0
2021-11-02 10:00:00,385.48,385.61,383.84,384.17,10909.0,370.1232,370.2481,368.5486,368.8654,10909.0
2021-11-02 10:10:00,384.21,385.1,383.07,384.85,20762.0,368.9038,369.7584,367.8093,369.5183,20762.0
2021-11-02 10:20:00,385.0,385.33,383.71,385.06,12644.0,369.6624,369.9792,368.4238,369.72,12644.0
2021-11-02 10:30:00,385.28,385.75,384.59,385.75,16135.0,369.9312,370.3825,369.2687,370.3825,16135.0
2021-11-02 10:40:00,385.56,385.67,384.25,385.12,9562.0,370.2001,370.3057,368.9422,369.7776,9562.0
2021-11-02 10:50:00,385.35,385.7,384.77,385.6,9695.0,369.9984,370.3345,369.4415,370.2385,9695.0
2021-11-02 11:00:00,385.72,387.36,385.7,386.64,19264.0,370.3537,371.9283,370.3345,371.237,19264.0
2021-11-02 11:10:00,386.28,387.21,386.05,386.74,12548.0,370.8914,371.7843,370.6705,371.333,12548.0
2021-11-02 11:20:00,386.87,387.3,386.6,386.99,10204.0,371.4579,371.8707,371.1986,371.5731,10204.0
2021-11-02 11:30:00,387.07,387.09,385.71,386.33,11066.0,371.6499,371.6691,370.3441,370.9394,11066.0
2021-11-02 11:40:00,386.21,386.78,385.61,386.67,12925.0,370.8242,371.3715,370.2481,371.2658,12925.0
2021-11-02 11:50:00,386.66,387.02,386.16,386.86,18156.0,371.2562,371.6019,370.7762,371.4483,18156.0
2021-11-02 12:00:00,386.94,387.7,386.86,386.9,9882.0,371.5251,372.2548,371.4483,371.4867,9882.0
2021-11-02 12:10:00,386.84,388.22,386.57,387.05,22131.0,371.4291,372.7541,371.1698,371.6307,22131.0
2021-11-02 12:20:00,387.32,388.35,387.32,387.96,10084.0,371.8899,372.8789,371.8899,372.5044,10084.0
2021-11-02 12:30:00,387.92,388.47,387.31,388.03,7723.0,372.466,372.9941,371.8803,372.5717,7723.0
2021-11-02 12:40:00,387.77,388.03,387.34,387.34,7560.0,372.322,372.5717,371.9091,371.9091,7560.0
2021-11-02 12:50:00,387.47,387.7,386.4,386.43,7246.0,372.034,372.2548,371.0066,371.0354,7246.0
2021-11-02 13:00:00,386.49,386.92,385.83,385.83,8204.0,371.093,371.5059,370.4593,370.4593,8204.0
2021-11-02 13:10:00,385.87,386.24,385.0,385.0,13900.0,370.4977,370.853,369.6624,369.6624,13900.0
2021-11-02 13:20:00,384.82,385.94,384.68,385.29,25222.0,369.4895,370.5649,369.3551,369.9408,25222.0
2021-11-02 13:30:00,385.27,385.94,384.84,385.54,12513.0,369.9216,370.5649,369.5087,370.1809,12513.0
2021-11-02 13:40:00,385.82,385.9,385.42,385.9,14009.0,370.4497,370.5265,370.0656,370.5265,14009.0
2021-11-02 13:50:00,385.94,387.18,385.94,386.85,13569.0,370.5649,371.7555,370.5649,371.4387,13569.0
2021-11-02 14:00:00,386.77,387.07,385.08,385.43,17474.0,371.3619,371.6499,369.7392,370.0752,17474.0
2021-11-02 14:10:00,385.49,385.9,385.2,385.9,6008.0,370.1328,370.5265,369.8544,370.5265,6008.0
2021-11-02 14:20:00,385.89,386.12,385.48,385.79,13864.0,370.5169,370.7377,370.1232,370.4209,13864.0
2021-11-02 14:30:00,385.74,386.2,385.55,386.2,9817.0,370.3729,370.8146,370.1905,370.8146,9817.0
2021-11-02 14:40:00,386.49,386.92,386.12,386.15,8331.0,371.093,371.5059,370.7377,370.7666,8331.0
2021-11-02 14:50:00,386.44,387.5,386.44,387.39,7663.0,371.045,372.0628,371.045,371.9572,7663.0
2021-11-02 15:00:00,387.35,387.58,386.86,386.98,9974.0,371.9187,372.1396,371.4483,371.5635,9974.0
2021-11-02 15:10:00,386.89,386.97,386.21,386.37,10977.0,371.4771,371.5539,370.8242,370.9778,10977.0
2021-11-02 15:20:00,386.41,386.91,386.27,386.27,13755.0,371.0162,371.4963,370.8818,370.8818,13755.0
2021-11-02 15:30:00,386.39,387.44,385.94,386.87,20769.0,370.997,372.0052,370.5649,371.4579,20769.0
2021-11-02 15:40:00,386.85,388.32,386.77,388.32,23218.0,371.4387,372.8501,371.3619,372.8501,23218.0
2021-11-02 15:50:00,388.16,388.82,388.0,388.75,75214.0,372.6965,373.3302,372.5428,373.263,75214.0
2021-11-03 09:30:00,390.0,390.15,385.03,385.31,119867.0,374.4632,374.6072,369.6912,369.96,119867.0
2021-11-03 09:40:00,385.02,386.93,383.55,384.37,46098.0,369.6816,371.5155,368.2701,369.0575,46098.0
2021-11-03 09:50:00,383.98,384.85,383.06,384.45,23288.0,368.683,369.5183,367.7996,369.1343,23288.0
2021-11-03 10:00:00,384.8,385.55,383.94,385.09,18090.0,369.4703,370.1905,368.6446,369.7488,18090.0
2021-11-03 10:10:00,385.09,385.36,383.66,384.31,13542.0,369.7488,370.008,368.3757,368.9999,13542.0
2021-11-03 10:20:00,384.31,386.54,384.31,386.54,16831.0,368.9999,371.141,368.9999,371.141,16831.0
2021-11-03 10:30:00,386.48,386.69,385.3,386.17,7710.0,371.0834,371.285,369.9504,370.7858,7710.0
2021-11-03 10:40:00,386.4,387.21,386.33,386.45,7865.0,371.0066,371.7843,370.9394,371.0546,7865.0
2021-11-03 10:50:00,386.53,387.5,386.45,387.17,9298.0,371.1314,372.0628,371.0546,371.7459,9298.0
2021-11-03 11:00:00,387.49,387.59,386.8,387.12,21116.0,372.0532,372.1492,371.3907,371.6979,21116.0
2021-11-03 11:10:00,387.06,387.78,386.6,387.5,19983.0,371.6403,372.3316,371.1986,372.0628,19983.0
2021-11-03 11:20:00,387.66,388.3,387.66,387.92,13722.0,372.2164,372.8309,372.2164,372.466,13722.0
2021-11-03 11:30:00,387.84,388.44,387.63,388.34,5905.0,372.3892,372.9653,372.1876,372.8693,5905.0
2021-11-03 11:40:00,388.38,388.75,388.21,388.24,4168.0,372.9077,373.263,372.7445,372.7733,4168.0
2021-11-03 11:50:00,388.26,388.38,387.51,387.53,15637.0,372.7925,372.9077,372.0724,372.0916,15637.0
2021-11-03 12:00:00,387.6,388.07,387.47,387.71,10936.0,372.1588,372.6101,372.034,372.2644,10936.0
2021-11-03 12:10:00,388.0,388.36,387.84,388.36,4619.0,372.5428,372.8885,372.3892,372.8885,4619.0
2021-11-03 12:20:00,388.32,388.53,387.85,387.99,5436.0,372.8501,373.0517,372.3988,372.5332,5436.0
2021-11-03 12:30:00,387.98,388.32,387.72,388.0,6264.0,372.5236,372.8501,372.274,372.5428,6264.0
2021-11-03 12:40:00,388.13,388.42,387.77,388.21,6957.0,372.6677,372.9461,372.322,372.7445,6957.0
2021-11-03 12:50:00,388.05,389.02,388.05,389.02,2490.0,372.5909,373.5222,372.5909,373.5222,2490.0
2021-11-03 13:00:00,388.95,389.3,388.7,388.95,16798.0,373.455,373.7911,373.215,373.455,16798.0
2021-11-03 13:10:00,389.06,389.5,388.91,389.44,20407.0,373.5606,373.9831,373.4166,373.9255,20407.0
2021-11-03 13:20:00,389.44,389.64,389.08,389.57,6326.0,373.9255,374.1175,373.5798,374.0503,6326.0
2021-11-03 13:30:00,389.54,389.93,389.38,389.57,18863.0,374.0215,374.396,373.8679,374.0503,18863.0
2021-11-03 13:40:00,389.55,389.55,389.02,389.33,5874.0,374.0311,374.0311,373.5222,373.8199,5874.0
2021-11-03 13:50:00,389.51,389.66,389.25,389.47,4512.0,373.9927,374.1367,373.7431,373.9543,4512.0
2021-11-03 14:00:00,389.25,391.64,389.23,391.06,15792.0,373.7431,376.0378,373.7238,375.4809,15792.0
2021-11-03 14:10:00,391.0,391.35,390.48,391.35,11192.0,375.4233,375.7594,374.9241,375.7594,11192.0
2021-11-03 14:20:00,391.11,392.25,390.91,390.92,11982.0,375.529,376.6235,375.3369,375.3465,11982.0
2021-11-03 14:30:00,390.83,391.8,390.69,391.62,11524.0,375.2601,376.1915,375.1257,376.0186,11524.0
2021-11-03 14:40:00,391.67,393.09,391.47,392.87,11787.0,376.0666,377.4301,375.8746,377.2188,11787.0
2021-11-03 14:50:00,393.12,393.64,392.57,392.57,12566.0,377.4589,377.9582,376.9308,376.9308,12566.0
2021-11-03 15:00:00,392.63,393.09,392.38,392.86,5559.0,376.9884,377.4301,376.7484,377.2092,5559.0
2021-11-03 15:10:00,392.71,392.94,392.3,392.68,4300.0,377.0652,377.2861,376.6715,377.0364,4300.0
2021-11-03 15:20:00,392.79,392.93,391.95,392.38,9292.0,377.142,377.2764,376.3355,376.7484,9292.0
2021-11-03 15:30:00,392.32,392.69,391.53,391.69,18033.0,376.6907,377.046,375.9322,376.0858,18033.0
2021-11-03 15:40:00,391.7,393.03,391.65,393.03,18063.0,376.0954,377.3725,376.0474,377.3725,18063.0
2021-11-03 15:50:00,393.07,393.87,392.97,393.68,52011.0,377.4109,378.179,377.3149,377.9966,52011.0
2021-11-04 09:30:00,394.08,396.6,393.67,395.52,27936.0,378.3806,380.8002,377.987,379.7633,27936.0
2021-11-04 09:40:00,394.85,397.32,394.85,396.04,14712.0,379.12,381.4916,379.12,380.2626,14712.0
2021-11-04 09:50:00,396.22,397.21,396.2,396.42,8083.0,380.4354,381.3859,380.4162,380.6274,8083.0
2021-11-04 10:00:00,397.26,398.37,396.95,397.78,12334.0,381.4339,382.4997,381.1363,381.9332,12334.0
2021-11-04 10:10:00,397.78,399.4,397.5,399.24,15374.0,381.9332,383.4887,381.6644,383.3351,15374.0
2021-11-04 10:20:00,399.33,400.31,399.17,399.94,16579.0,383.4215,384.3624,383.2679,384.0072,16579.0
2021-11-04 10:30:00,399.78,400.0,398.81,399.33,21826.0,383.8536,384.0648,382.9222,383.4215,21826.0
2021-11-04 10:40:00,399.01,399.01,396.27,397.0,14471.0,383.1142,383.1142,380.4834,381.1843,14471.0
2021-11-04 10:50:00,396.81,397.57,396.57,397.09,10715.0,381.0019,381.7316,380.7714,381.2707,10715.0
2021-11-04 11:00:00,396.92,398.15,396.92,397.23,13089.0,381.1075,382.2885,381.1075,381.4051,13089.0
2021-11-04 11:10:00,397.38,397.71,395.7,395.87,12206.0,381.5492,381.866,379.9361,380.0993,12206.0
2021-11-04 11:20:00,396.05,396.83,394.61,395.19,8287.0,380.2722,381.0211,378.8895,379.4464,8287.0
2021-11-04 11:30:00,395.36,397.46,395.36,397.45,10183.0,379.6096,381.626,379.6096,381.6164,10183.0
2021-11-04 11:40:00,397.62,398.0,397.06,397.61,15027.0,381.7796,382.1445,381.2419,381.77,15027.0
2021-11-04 11:50:00,397.49,399.63,397.2,399.63,10893.0,381.6548,383.7095,381.3763,383.7095,10893.0
2021-11-04 12:00:00,399.53,400.39,399.15,400.39,12397.0,383.6135,384.4393,383.2487,384.4393,12397.0
2021-11-04 12:10:00,400.4,401.18,400.19,400.42,15134.0,384.4489,385.1978,384.2472,384.4681,15134.0
2021-11-04 12:20:00,400.31,401.15,400.2,401.1,29477.0,384.3624,385.169,384.2568,385.121,29477.0
2021-11-04 12:30:00,401.03,401.31,400.15,400.81,9990.0,385.0538,385.3226,384.2088,384.8425,9990.0
2021-11-04 12:40:00,400.92,401.94,400.14,401.55,8114.0,384.9481,385.9275,384.1992,385.553,8114.0
2021-11-04 12:50:00,401.67,402.39,401.41,402.27,10991.0,385.6683,386.3596,385.4186,386.2444,10991.0
2021-11-04 13:00:00,402.48,403.0,402.13,402.23,13150.0,386.446,386.9453,386.1099,386.206,13150.0
2021-11-04 13:10:00,402.32,402.66,401.41,401.81,9216.0,386.2924,386.6188,385.4186,385.8027,9216.0
2021-11-04 13:20:00,402.25,403.15,402.05,403.15,8359.0,386.2252,387.0893,386.0331,387.0893,8359.0
2021-11-04 13:30:00,403.23,403.69,402.31,402.78,12880.0,387.1661,387.6078,386.2828,386.734,12880.0
2021-11-04 13:40:00,402.76,403.64,402.59,403.16,11044.0,386.7148,387.5598,386.5516,387.0989,11044.0
2021-11-04 13:50:00,403.1,403.1,401.78,402.25,12572.0,387.0413,387.0413,385.7739,386.2252,12572.0
2021-11-04 14:00:00,402.27,403.18,401.45,403.18,12055.0,386.2444,387.1181,385.457,387.1181,12055.0
2021-11-04 14:10:00,403.56,404.09,403.17,404.06,13141.0,387.483,387.9919,387.1085,387.9631,13141.0
2021-11-04 14:20:00,403.89,404.91,403.81,404.75,10577.0,387.7998,388.7792,387.723,388.6256,10577.0
2021-11-04 14:30:00,404.88,405.87,404.32,405.63,28018.0,388.7504,389.7009,388.2127,389.4705,28018.0
2021-11-04 14:40:00,405.43,405.8,404.79,405.38,9946.0,389.2785,389.6337,388.664,389.2305,9946.0
2021-11-04 14:50:00,405.43,406.25,404.92,405.21,19682.0,389.2785,390.0658,388.7888,389.0672,19682.0
2021-11-04 15:00:00,405.05,405.29,404.8,405.06,21612.0,388.9136,389.1441,388.6736,388.9232,21612.0
2021-11-04 15:10:00,405.08,406.47,405.08,406.02,30406.0,388.9424,390.277,388.9424,389.845,30406.0
2021-11-04 15:20:00,405.88,406.87,405.86,406.87,27844.0,389.7105,390.6611,389.6913,390.6611,27844.0
2021-11-04 15:30:00,406.76,407.41,405.37,406.18,82060.0,390.5555,391.1796,389.2209,389.9986,82060.0
2021-11-04 15:40:00,406.29,408.15,405.67,408.1,96314.0,390.1042,391.8901,389.5089,391.8421,96314.0
2021-11-04 15:50:00,408.14,409.65,407.69,409.3,218006.0,391.8805,393.3304,391.4484,392.9943,218006.0
2021-11-05 09:30:00,410.32,418.21,410.32,417.07,57774.0,393.9737,401.5493,393.9737,400.4548,57774.0
2021-11-05 09:40:00,416.41,416.41,408.53,408.53,45227.0,399.8211,399.8211,392.255,392.255,45227.0
2021-11-05 09:50:00,408.57,408.85,405.63,408.4,50244.0,392.2934,392.5622,389.4705,392.1302,50244.0
2021-11-05 10:00:00,408.78,408.83,405.64,406.18,23445.0,392.495,392.543,389.4801,389.9986,23445.0
2021-11-05 10:10:00,406.39,409.37,405.99,409.04,17268.0,390.2002,393.0615,389.8162,392.7447,17268.0
2021-11-05 10:20:00,409.02,411.58,408.94,410.96,12936.0,392.7255,395.1835,392.6486,394.5882,12936.0
2021-11-05 10:30:00,410.61,412.04,409.79,411.74,24661.0,394.2521,395.6251,393.4648,395.3371,24661.0
2021-11-05 10:40:00,412.23,412.92,411.44,412.53,18046.0,395.8076,396.4701,395.049,396.0956,18046.0
2021-11-05 10:50:00,412.69,415.12,412.69,414.92,13623.0,396.2492,398.5824,396.2492,398.3904,13623.0
2021-11-05 11:00:00,414.83,414.83,412.03,412.03,16703.0,398.304,398.304,395.6155,395.6155,16703.0
2021-11-05 11:10:00,412.03,413.4,411.88,412.84,8801.0,395.6155,396.931,395.4715,396.3933,8801.0
2021-11-05 11:20:00,413.58,413.68,412.72,413.41,8624.0,397.1038,397.1998,396.2781,396.9406,8624.0
2021-11-05 11:30:00,413.68,414.26,413.29,413.73,9604.0,397.1998,397.7567,396.8253,397.2478,9604.0
2021-11-05 11:40:00,413.52,415.75,413.16,415.05,11413.0,397.0462,399.1873,396.7005,398.5152,11413.0
2021-11-05 11:50:00,415.33,415.94,414.91,415.4,6065.0,398.7841,399.3698,398.3808,398.8513,6065.0
2021-11-05 12:00:00,415.3,415.95,414.94,415.95,10319.0,398.7553,399.3794,398.4096,399.3794,10319.0
2021-11-05 12:10:00,415.7,415.81,414.37,414.37,19207.0,399.1393,399.245,397.8623,397.8623,19207.0
2021-11-05 12:20:00,414.6,414.77,413.52,414.35,10177.0,398.0832,398.2464,397.0462,397.8431,10177.0
2021-11-05 12:30:00,414.22,414.38,412.57,412.91,9536.0,397.7183,397.8719,396.134,396.4605,9536.0
2021-11-05 12:40:00,413.11,413.42,412.61,413.13,7053.0,396.6525,396.9502,396.1724,396.6717,7053.0
2021-11-05 12:50:00,413.08,413.54,412.0,412.79,14881.0,396.6237,397.0654,395.5867,396.3453,14881.0
2021-11-05 13:00:00,412.81,413.11,411.94,411.94,64476.0,396.3645,396.6525,395.5291,395.5291,64476.0
2021-11-05 13:10:00,412.1,413.28,411.56,413.28,22652.0,395.6828,396.8157,395.1643,396.8157,22652.0
2021-11-05 13:20:00,413.44,413.52,410.87,411.12,21454.0,396.9694,397.0462,394.5018,394.7418,21454.0
2021-11-05 13:30:00,411.24,412.25,410.91,411.42,28546.0,394.857,395.8268,394.5402,395.0298,28546.0
2021-11-05 13:40:00,411.58,411.78,410.97,411.44,31671.0,395.1835,395.3755,394.5978,395.049,31671.0
2021-11-05 13:50:00,411.37,412.72,411.21,412.62,22921.0,394.9818,396.2781,394.8282,396.182,22921.0
2021-11-05 14:00:00,412.68,413.77,412.54,413.39,16473.0,396.2396,397.2862,396.1052,396.9214,16473.0
2021-11-05 14:10:00,413.41,414.11,412.76,412.88,9862.0,396.9406,397.6127,396.3165,396.4317,9862.0
2021-11-05 14:20:00,412.87,414.93,412.86,414.93,11741.0,396.4221,398.4,396.4125,398.4,11741.0
2021-11-05 14:30:00,414.96,415.09,414.15,415.09,12561.0,398.4288,398.5536,397.6511,398.5536,12561.0
2021-11-05 14:40:00,415.19,416.21,414.68,415.7,15238.0,398.6497,399.629,398.16,399.1393,15238.0
2021-11-05 14:50:00,415.6,416.26,415.11,416.13,14945.0,399.0433,399.677,398.5728,399.5522,14945.0
2021-11-05 15:00:00,416.24,416.73,414.83,416.64,32830.0,399.6578,400.1283,398.304,400.0419,32830.0
2021-11-05 15:10:00,416.81,417.53,416.72,417.39,19066.0,400.2051,400.8964,400.1187,400.762,19066.0
2021-11-05 15:20:00,417.3,417.36,416.02,416.56,21433.0,400.6756,400.7332,399.4466,399.9651,21433.0
2021-11-05 15:30:00,416.69,417.76,416.46,417.48,19887.0,400.0899,401.1173,399.8691,400.8484,19887.0
2021-11-05 15:40:00,417.54,418.4,417.36,417.75,50083.0,400.906,401.7318,400.7332,401.1077,50083.0
2021-11-05 15:50:00,417.75,417.9,415.91,416.73,126079.0,401.1077,401.2517,399.341,400.1283,126079.0
2021-11-08 09:30:00,416.75,418.5,415.51,418.48,53373.0,400.1475,401.8278,398.9569,401.8086,53373.0
2021-11-08 09:40:00,418.48,419.33,413.18,414.11,23363.0,401.8086,402.6247,396.7197,397.6127,23363.0
2021-11-08 09:50:00,413.79,414.4,412.29,412.44,24045.0,397.3054,397.8911,395.8652,396.0092,24045.0
2021-11-08 10:00:00,412.41,416.01,412.33,413.4,16511.0,395.9804,399.437,395.9036,396.931,16511.0
2021-11-08 10:10:00,413.28,414.59,413.28,413.71,10532.0,396.8157,398.0736,396.8157,397.2286,10532.0
2021-11-08 10:20:00,413.7,414.33,412.57,413.6,21153.0,397.219,397.8239,396.134,397.123,21153.0
2021-11-08 10:30:00,413.49,414.29,412.75,412.83,27122.0,397.0174,397.7855,396.3069,396.3837,27122.0
2021-11-08 10:40:00,413.27,415.34,413.04,415.25,10958.0,396.8061,398.7937,396.5853,398.7073,10958.0
2021-11-08 10:50:00,415.12,415.12,414.1,414.27,5619.0,398.5824,398.5824,397.6031,397.7663,5619.0
2021-11-08 11:00:00,414.1,414.26,412.79,413.03,6409.0,397.6031,397.7567,396.3453,396.5757,6409.0
2021-11-08 11:10:00,412.94,412.94,410.59,411.34,6526.0,396.4893,396.4893,394.2329,394.953,6526.0
2021-11-08 11:20:00,411.39,412.61,411.39,412.61,5200.0,395.001,396.1724,395.001,396.1724,5200.0
2021-11-08 11:30:00,412.12,413.7,411.73,413.34,6960.0,395.702,397.219,395.3275,396.8734,6960.0
2021-11-08 11:40:00,413.17,414.01,412.68,413.01,6478.0,396.7101,397.5167,396.2396,396.5565,6478.0
2021-11-08 11:50:00,412.96,414.95,412.26,414.71,26132.0,396.5085,398.4192,395.8364,398.1888,26132.0
2021-11-08 12:00:00,414.8,415.61,413.71,413.71,7772.0,398.2752,399.0529,397.2286,397.2286,7772.0
2021-11-08 12:10:00,414.03,414.25,413.12,414.13,3839.0,397.5359,397.7471,396.6621,397.6319,3839.0
2021-11-08 12:20:00,414.28,414.44,413.92,414.23,4121.0,397.7759,397.9295,397.4302,397.7279,4121.0
2021-11-08 12:30:00,414.57,414.65,413.39,414.07,6816.0,398.0544,398.1312,396.9214,397.5743,6816.0
2021-11-08 12:40:00,414.26,414.76,414.26,414.46,5098.0,397.7567,398.2368,397.7567,397.9487,5098.0
2021-11-08 12:50:00,414.32,414.69,413.64,414.09,7613.0,397.8143,398.1696,397.1614,397.5935,7613.0
2021-11-08 13:00:00,414.24,414.89,413.83,414.74,2847.0,397.7375,398.3616,397.3438,398.2176,2847.0
2021-11-08 13:10:00,414.71,415.38,414.66,414.83,5062.0,398.1888,398.8321,398.1408,398.304,5062.0
2021-11-08 13:20:00,414.88,415.61,414.68,414.81,8049.0,398.352,399.0529,398.16,398.2848,8049.0
2021-11-08 13:30:00,415.26,415.75,415.15,415.39,5852.0,398.7169,399.1873,398.6112,398.8417,5852.0
2021-11-08 13:40:00,415.26,415.87,415.14,415.63,4000.0,398.7169,399.3026,398.6016,399.0721,4000.0
2021-11-08 13:50:00,415.96,416.53,415.72,416.25,5723.0,399.389,399.9363,399.1585,399.6674,5723.0
2021-11-08 14:00:00,416.06,416.66,416.06,416.64,6439.0,399.485,400.0611,399.485,400.0419,6439.0
2021-11-08 14:10:00,416.41,417.41,416.41,417.3,7336.0,399.8211,400.7812,399.8211,400.6756,7336.0
2021-11-08 14:20:00,417.02,417.02,415.75,415.9,5614.0,400.4068,400.4068,399.1873,399.3314,5614.0
2021-11-08 14:30:00,416.0,416.74,416.0,416.62,7167.0,399.4274,400.1379,399.4274,400.0227,7167.0
2021-11-08 14:40:00,416.74,417.23,416.63,417.07,5462.0,400.1379,400.6084,400.0323,400.4548,5462.0
2021-11-08 14:50:00,417.25,417.56,417.18,417.21,13074.0,400.6276,400.9252,400.5604,400.5892,13074.0
2021-11-08 15:00:00,417.17,417.2,416.24,416.25,7458.0,400.5508,400.5796,399.6578,399.6674,7458.0
2021-11-08 15:10:00,416.2,416.79,416.12,416.49,8813.0,399.6194,400.1859,399.5426,399.8979,8813.0
2021-11-08 15:20:00,416.39,416.47,415.13,415.22,9028.0,399.8018,399.8787,398.592,398.6785,9028.0
2021-11-08 15:30:00,415.33,415.45,414.23,414.24,19882.0,398.7841,398.8993,397.7279,397.7375,19882.0
2021-11-08 15:40:00,414.14,414.59,412.26,412.48,27590.0,397.6415,398.0736,395.8364,396.0476,27590.0
2021-11-08 15:50:00,412.59,413.0,411.79,412.81,72023.0,396.1532,396.5469,395.3851,396.3645,72023.0
2021-11-09 09:30:00,412.93,414.94,411.7,412.95,22539.0,396.4797,398.4096,395.2987,396.4989,22539.0
2021-11-09 09:40:00,413.36,416.45,413.23,414.3,14365.0,396.8926,399.8595,396.7677,397.7951,14365.0
2021-11-09 09:50:00,414.95,416.19,410.42,411.14,9690.0,398.4192,399.6098,394.0697,394.761,9690.0
2021-11-09 10:00:00,411.52,413.78,411.44,411.63,12773.0,395.1259,397.2958,395.049,395.2315,12773.0
2021-11-09 10:10:00,411.83,415.79,411.83,414.65,17397.0,395.4235,399.2258,395.4235,398.1312,17397.0
2021-11-09 10:20:00,415.06,415.29,413.14,413.91,10346.0,398.5248,398.7457,396.6813,397.4206,10346.0
2021-11-09 10:30:00,414.32,416.0,414.25,414.94,8346.0,397.8143,399.4274,397.7471,398.4096,8346.0
2021-11-09 10:40:00,415.06,416.38,414.92,415.34,9350.0,398.5248,399.7922,398.3904,398.7937,9350.0
2021-11-09 10:50:00,414.95,415.47,413.93,414.69,3677.0,398.4192,398.9185,397.4399,398.1696,3677.0
2021-11-09 11:00:00,414.91,416.2,414.78,415.45,6100.0,398.3808,399.6194,398.256,398.8993,6100.0
2021-11-09 11:10:00,415.46,415.56,413.39,415.47,7772.0,398.9089,399.0049,396.9214,398.9185,7772.0
2021-11-09 11:20:00,415.84,416.44,415.68,415.97,4568.0,399.2738,399.8499,399.1201,399.3986,4568.0
2021-11-09 11:30:00,416.32,416.58,414.9,415.13,9960.0,399.7346,399.9843,398.3712,398.592,9960.0
2021-11-09 11:40:00,415.06,416.81,415.06,416.81,4722.0,398.5248,400.2051,398.5248,400.2051,4722.0
2021-11-09 11:50:00,416.84,416.84,415.49,415.9,3307.0,400.2339,400.2339,398.9377,399.3314,3307.0
2021-11-09 12:00:00,415.81,415.81,415.03,415.41,5000.0,399.245,399.245,398.496,398.8609,5000.0
2021-11-09 12:10:00,415.62,416.42,415.62,415.81,2386.0,399.0625,399.8307,399.0625,399.245,2386.0
2021-11-09 12:20:00,415.86,415.86,414.49,414.49,4800.0,399.293,399.293,397.9775,397.9775,4800.0
2021-11-09 12:30:00,414.77,414.97,413.9,414.17,7000.0,398.2464,398.4384,397.411,397.6703,7000.0
2021-11-09 12:40:00,414.18,414.4,413.65,414.25,7800.0,397.6799,397.8911,397.171,397.7471,7800.0
2021-11-09 12:50:00,414.32,415.11,414.0,414.5,8119.0,397.8143,398.5728,397.5071,397.9871,8119.0
2021-11-09 13:00:00,414.66,415.92,414.58,415.71,5391.0,398.1408,399.3506,398.064,399.1489,5391.0
2021-11-09 13:10:00,415.34,416.0,414.78,415.72,3534.0,398.7937,399.4274,398.256,399.1585,3534.0
2021-11-09 13:20:00,415.62,415.64,414.06,414.06,3300.0,399.0625,399.0817,397.5647,397.5647,3300.0
2021-11-09 13:30:00,414.26,414.76,413.94,414.0,6403.0,397.7567,398.2368,397.4495,397.5071,6403.0
2021-11-09 13:40:00,413.95,414.09,413.17,413.22,3400.0,397.4591,397.5935,396.7101,396.7581,3400.0
2021-11-09 13:50:00,413.69,413.82,413.0,413.81,5232.0,397.2094,397.3342,396.5469,397.3246,5232.0
2021-11-09 14:00:00,413.45,414.47,413.44,414.31,4831.0,396.979,397.9583,396.9694,397.8047,4831.0
2021-11-09 14:10:00,414.25,414.95,414.25,414.82,3700.0,397.7471,398.4192,397.7471,398.2944,3700.0
2021-11-09 14:20:00,414.66,415.25,414.44,414.69,4420.0,398.1408,398.7073,397.9295,398.1696,4420.0
2021-11-09 14:30:00,414.55,415.06,414.46,414.9,4463.0,398.0352,398.5248,397.9487,398.3712,4463.0
2021-11-09 14:40:00,415.27,415.27,414.48,414.7,3213.0,398.7265,398.7265,397.9679,398.1792,3213.0
2021-11-09 14:50:00,414.92,415.55,414.45,415.55,8911.0,398.3904,398.9953,397.9391,398.9953,8911.0
2021-11-09 15:00:00,415.63,416.14,415.17,415.99,8370.0,399.0721,399.5618,398.6305,399.4178,8370.0
2021-11-09 15:10:00,415.89,416.14,414.73,415.22,11078.0,399.3218,399.5618,398.208,398.6785,11078.0
2021-11-09 15:20:00,415.59,417.16,415.58,416.91,9548.0,399.0337,400.5412,399.0241,400.3011,9548.0
2021-11-09 15:30:00,416.88,417.49,416.71,417.36,16855.0,400.2723,400.858,400.1091,400.7332,16855.0
2021-11-09 15:40:00,417.59,417.6,416.79,417.06,18415.0,400.954,400.9636,400.1859,400.4452,18415.0
2021-11-09 15:50:00,417.11,417.5,416.51,417.07,50781.0,400.4932,400.8676,399.9171,400.4548,50781.0
2021-11-10 09:30:00,410.04,418.0,410.0,412.02,32556.0,393.7048,401.3477,393.6664,395.6059,32556.0
2021-11-10 09:40:00,412.3,416.27,411.16,415.28,8996.0,395.8748,399.6866,394.7802,398.7361,8996.0
2021-11-10 09:50:00,415.88,416.35,414.42,415.98,11807.0,399.3122,399.7634,397.9103,399.4082,11807.0
2021-11-10 10:00:00,415.66,416.11,413.86,415.06,6056.0,399.1009,399.533,397.3726,398.5248,6056.0
2021-11-10 10:10:00,415.25,416.18,415.0,415.78,6537.0,398.7073,399.6002,398.4672,399.2161,6537.0
2021-11-10 10:20:00,415.51,416.19,413.12,413.92,14554.0,398.9569,399.6098,396.6621,397.4302,14554.0
2021-11-10 10:30:00,414.06,414.48,413.48,413.73,4000.0,397.5647,397.9679,397.0078,397.2478,4000.0
2021-11-10 10:40:00,413.92,413.92,411.68,411.68,5382.0,397.4302,397.4302,395.2795,395.2795,5382.0
2021-11-10 10:50:00,411.49,412.3,410.2,410.2,10012.0,395.0971,395.8748,393.8584,393.8584,10012.0
2021-11-10 11:00:00,410.26,411.47,410.25,411.05,15351.0,393.9161,395.0779,393.9065,394.6746,15351.0
2021-11-10 11:10:00,410.88,411.67,410.69,411.41,4637.0,394.5114,395.2699,394.3289,395.0202,4637.0
2021-11-10 11:20:00,411.41,411.42,410.1,410.21,14611.0,395.0202,395.0298,393.7624,393.868,14611.0
2021-11-10 11:30:00,410.25,411.24,410.02,411.0,3300.0,393.9065,394.857,393.6856,394.6266,3300.0
2021-11-10 11:40:00,411.02,411.02,409.08,410.45,10126.0,394.6458,394.6458,392.7831,394.0985,10126.0
2021-11-10 11:50:00,410.9,412.15,410.9,411.01,5608.0,394.5306,395.7308,394.5306,394.6362,5608.0
2021-11-10 12:00:00,411.53,411.8,410.91,411.11,3679.0,395.1355,395.3947,394.5402,394.7322,3679.0
2021-11-10 12:10:00,410.94,411.16,410.0,410.26,6022.0,394.569,394.7802,393.6664,393.9161,6022.0
2021-11-10 12:20:00,410.25,410.39,409.14,409.15,6054.0,393.9065,394.0409,392.8407,392.8503,6054.0
2021-11-10 12:30:00,409.34,409.54,409.25,409.33,3874.0,393.0327,393.2247,392.9463,393.0231,3874.0
2021-11-10 12:40:00,409.37,409.7,408.48,408.85,6150.0,393.0615,393.3784,392.207,392.5622,6150.0
2021-11-10 12:50:00,409.09,409.09,408.45,408.88,3997.0,392.7927,392.7927,392.1782,392.591,3997.0
2021-11-10 13:00:00,408.98,409.11,406.93,407.89,11039.0,392.687,392.8119,390.7187,391.6405,11039.0
2021-11-10 13:10:00,407.69,407.71,406.22,407.2,6705.0,391.4484,391.4676,390.037,390.978,6705.0
2021-11-10 13:20:00,406.75,407.74,406.49,407.74,5739.0,390.5459,391.4964,390.2962,391.4964,5739.0
2021-11-10 13:30:00,407.02,408.16,406.87,407.65,4600.0,390.8051,391.8997,390.6611,391.41,4600.0
2021-11-10 13:40:00,407.38,407.72,406.91,406.96,4200.0,391.1508,391.4772,390.6995,390.7475,4200.0
2021-11-10 13:50:00,406.85,407.25,406.24,406.87,7466.0,390.6419,391.026,390.0562,390.6611,7466.0
2021-11-10 14:00:00,406.79,407.2,406.19,406.65,6001.0,390.5843,390.978,390.0082,390.4499,6001.0
2021-11-10 14:10:00,406.77,406.82,406.2,406.35,10043.0,390.5651,390.6131,390.0178,390.1618,10043.0
2021-11-10 14:20:00,406.16,406.53,404.71,404.71,6117.0,389.9794,390.3347,388.5872,388.5872,6117.0
2021-11-10 14:30:00,404.91,405.88,404.6,404.65,7367.0,388.7792,389.7105,388.4815,388.5295,7367.0
2021-11-10 14:40:00,404.72,405.0,403.34,404.87,13164.0,388.5968,388.8656,387.2717,388.7408,13164.0
2021-11-10 14:50:00,404.83,405.62,404.48,405.18,9401.0,388.7024,389.4609,388.3663,389.0384,9401.0
2021-11-10 15:00:00,404.92,405.73,404.72,405.62,8561.0,388.7888,389.5665,388.5968,389.4609,8561.0
2021-11-10 15:10:00,405.52,405.98,405.29,405.8,5023.0,389.3649,389.8066,389.1441,389.6337,5023.0
2021-11-10 15:20:00,405.93,406.38,405.71,405.78,9263.0,389.7586,390.1906,389.5473,389.6145,9263.0
2021-11-10 15:30:00,405.83,406.37,404.86,404.94,18470.0,389.6625,390.181,388.7312,388.808,18470.0
2021-11-10 15:40:00,405.11,405.41,403.85,403.97,24349.0,388.9712,389.2593,387.7614,387.8766,24349.0
2021-11-10 15:50:00,404.3,405.76,404.15,404.35,79390.0,388.1935,389.5953,388.0495,388.2415,79390.0
2021-11-11 09:30:00,410.15,412.35,408.0,410.31,16084.0,393.8104,395.9228,391.7461,393.9641,16084.0
2021-11-11 09:40:00,410.0,412.87,409.13,412.0,8190.0,393.6664,396.4221,392.8311,395.5867,8190.0
2021-11-11 09:50:00,412.08,413.6,411.97,412.98,14542.0,395.6636,397.123,395.5579,396.5277,14542.0
2021-11-11 10:00:00,412.91,413.68,412.06,412.16,8559.0,396.4605,397.1998,395.6443,395.7404,8559.0
2021-11-11 10:10:00,412.61,412.8,410.88,411.31,4100.0,396.1724,396.3549,394.5114,394.9242,4100.0
2021-11-11 10:20:00,411.65,411.89,410.76,411.16,3071.0,395.2507,395.4811,394.3961,394.7802,3071.0
2021-11-11 10:30:00,411.22,412.8,410.43,412.48,7435.0,394.8378,396.3549,394.0793,396.0476,7435.0
2021-11-11 10:40:00,412.74,413.21,411.84,412.87,21035.0,396.2973,396.7485,395.4331,396.4221,21035.0
2021-11-11 10:50:00,412.74,413.39,411.76,411.76,8048.0,396.2973,396.9214,395.3563,395.3563,8048.0
2021-11-11 11:00:00,412.25,412.84,411.89,411.97,4376.0,395.8268,396.3933,395.4811,395.5579,4376.0
2021-11-11 11:10:00,411.98,413.03,411.91,412.99,7573.0,395.5675,396.5757,395.5003,396.5373,7573.0
2021-11-11 11:20:00,413.13,413.82,412.98,413.09,5316.0,396.6717,397.3342,396.5277,396.6333,5316.0
2021-11-11 11:30:00,413.59,414.22,413.44,414.03,2600.0,397.1134,397.7183,396.9694,397.5359,2600.0
2021-11-11 11:40:00,413.89,413.89,411.87,412.74,8982.0,397.4014,397.4014,395.4619,396.2973,8982.0
2021-11-11 11:50:00,412.74,413.28,412.73,413.15,2872.0,396.2973,396.8157,396.2877,396.6909,2872.0
2021-11-11 12:00:00,412.98,412.98,411.51,411.63,8719.0,396.5277,396.5277,395.1163,395.2315,8719.0
2021-11-11 12:10:00,411.53,412.53,411.53,411.74,5647.0,395.1355,396.0956,395.1355,395.3371,5647.0
2021-11-11 12:20:00,411.84,412.08,411.48,411.73,3700.0,395.4331,395.6636,395.0875,395.3275,3700.0
2021-11-11 12:30:00,412.1,412.92,411.87,412.87,2223.0,395.6828,396.4701,395.4619,396.4221,2223.0
2021-11-11 12:40:00,412.85,413.0,412.58,412.76,6144.0,396.4029,396.5469,396.1436,396.3165,6144.0
2021-11-11 12:50:00,412.9,413.07,412.56,412.79,6951.0,396.4509,396.6141,396.1244,396.3453,6951.0
2021-11-11 13:00:00,412.89,412.89,412.29,412.32,3250.0,396.4413,396.4413,395.8652,395.894,3250.0
2021-11-11 13:10:00,412.12,412.2,411.69,411.9,2924.0,395.702,395.7788,395.2891,395.4907,2924.0
2021-11-11 13:20:00,412.17,412.36,411.37,411.84,4382.0,395.75,395.9324,394.9818,395.4331,4382.0
2021-11-11 13:30:00,411.96,412.19,411.5,411.5,3857.0,395.5483,395.7692,395.1067,395.1067,3857.0
2021-11-11 13:40:00,411.65,412.44,411.08,412.44,3369.0,395.2507,396.0092,394.7034,396.0092,3369.0
2021-11-11 13:50:00,412.16,412.16,411.57,412.13,3300.0,395.7404,395.7404,395.1739,395.7116,3300.0
2021-11-11 14:00:00,412.19,412.68,412.04,412.38,3347.0,395.7692,396.2396,395.6251,395.9516,3347.0
2021-11-11 14:10:00,412.76,413.0,412.74,412.81,2210.0,396.3165,396.5469,396.2973,396.3645,2210.0
2021-11-11 14:20:00,412.68,413.26,412.62,413.26,2088.0,396.2396,396.7965,396.182,396.7965,2088.0
2021-11-11 14:30:00,413.14,413.48,412.58,413.44,5637.0,396.6813,397.0078,396.1436,396.9694,5637.0
2021-11-11 14:40:00,413.26,413.27,412.47,412.58,3323.0,396.7965,396.8061,396.038,396.1436,3323.0
2021-11-11 14:50:00,412.32,412.32,411.39,411.41,2010.0,395.894,395.894,395.001,395.0202,2010.0
2021-11-11 15:00:00,411.4,411.53,410.77,410.93,3800.0,395.0106,395.1355,394.4057,394.5594,3800.0
2021-11-11 15:10:00,410.65,411.08,410.27,410.9,6237.0,394.2905,394.7034,393.9257,394.5306,6237.0
2021-11-11 15:20:00,410.85,411.9,410.85,411.83,5249.0,394.4826,395.4907,394.4826,395.4235,5249.0
2021-11-11 15:30:00,411.9,411.99,411.08,411.7,7561.0,395.4907,395.5771,394.7034,395.2987,7561.0
2021-11-11 15:40:00,412.04,412.71,411.87,412.04,7113.0,395.6251,396.2685,395.4619,395.6251,7113.0
2021-11-11 15:50:00,412.12,412.91,411.98,412.8,40640.0,395.702,396.4605,395.5675,396.3549,40640.0
2021-11-12 09:30:00,412.47,413.99,410.36,411.0,19665.0,397.0442,398.5074,395.0131,395.6292,19665.0
2021-11-12 09:40:00,410.71,413.73,410.41,413.72,8729.0,395.35,398.2571,395.0612,398.2475,8729.0
2021-11-12 09:50:00,414.16,414.16,412.6,412.81,1760.0,398.671,398.671,397.1693,397.3715,1760.0
2021-11-12 10:00:00,412.73,413.27,412.06,412.31,3721.0,397.2945,397.8143,396.6495,396.8902,3721.0
2021-11-12 10:10:00,411.73,412.1,410.98,412.1,13422.0,396.3319,396.688,395.6099,396.688,13422.0
2021-11-12 10:20:00,412.21,412.43,410.2,410.37,3170.0,396.7939,397.0057,394.8591,395.0227,3170.0
2021-11-12 10:30:00,410.06,411.76,409.79,411.64,5438.0,394.7243,396.3608,394.4644,396.2452,5438.0
2021-11-12 10:40:00,411.6,413.0,411.6,412.87,2715.0,396.2067,397.5544,396.2067,397.4292,2715.0
2021-11-12 10:50:00,412.91,413.31,412.91,413.27,1100.0,397.4678,397.8528,397.4678,397.8143,1100.0
2021-11-12 11:00:00,413.47,415.55,413.47,415.23,6496.0,398.0068,400.009,398.0068,399.701,6496.0
2021-11-12 11:10:00,415.36,415.97,414.53,415.97,3691.0,399.8261,400.4133,399.0272,400.4133,3691.0
2021-11-12 11:20:00,415.9,416.01,415.25,415.47,5973.0,400.3459,400.4518,399.7202,399.932,5973.0
2021-11-12 11:30:00,415.27,416.17,414.72,415.43,11869.0,399.7395,400.6058,399.2101,399.8935,11869.0
2021-11-12 11:40:00,415.54,416.62,415.5,415.88,5722.0,399.9994,401.039,399.9609,400.3267,5722.0
2021-11-12 11:50:00,416.03,417.34,415.99,416.97,8498.0,400.4711,401.7321,400.4326,401.3759,8498.0
2021-11-12 12:00:00,416.96,417.12,416.01,416.01,6574.0,401.3663,401.5203,400.4518,400.4518,6574.0
2021-11-12 12:10:00,416.33,416.33,415.3,415.3,6029.0,400.7598,400.7598,399.7684,399.7684,6029.0
2021-11-12 12:20:00,415.43,415.58,414.61,414.61,5675.0,399.8935,400.0379,399.1042,399.1042,5675.0
2021-11-12 12:30:00,414.78,415.56,414.68,415.41,6240.0,399.2678,400.0186,399.1716,399.8743,6240.0
2021-11-12 12:40:00,415.53,415.53,414.62,414.62,2609.0,399.9898,399.9898,399.1138,399.1138,2609.0
2021-11-12 12:50:00,414.5,414.97,414.49,414.77,4393.0,398.9983,399.4507,398.9887,399.2582,4393.0
2021-11-12 13:00:00,414.9,414.95,414.39,414.77,8335.0,399.3833,399.4315,398.8924,399.2582,8335.0
2021-11-12 13:10:00,414.69,414.92,414.58,414.73,8024.0,399.1812,399.4026,399.0753,399.2197,8024.0
2021-11-12 13:20:00,414.72,414.86,414.35,414.46,7497.0,399.2101,399.3448,398.8539,398.9598,7497.0
2021-11-12 13:30:00,414.55,415.02,414.07,414.26,3365.0,399.0464,399.4988,398.5844,398.7673,3365.0
2021-11-12 13:40:00,414.14,414.15,413.48,413.6,6005.0,398.6518,398.6614,398.0164,398.1319,6005.0
2021-11-12 13:50:00,413.56,413.86,413.42,413.6,4953.0,398.0934,398.3822,397.9587,398.1319,4953.0
2021-11-12 14:00:00,413.68,413.68,413.39,413.4,4392.0,398.209,398.209,397.9298,397.9394,4392.0
2021-11-12 14:10:00,413.48,413.69,413.4,413.48,4101.0,398.0164,398.2186,397.9394,398.0164,4101.0
2021-11-12 14:20:00,413.49,414.12,413.47,413.92,4994.0,398.0261,398.6325,398.0068,398.44,4994.0
2021-11-12 14:30:00,414.12,414.49,414.08,414.49,4300.0,398.6325,398.9887,398.594,398.9887,4300.0
2021-11-12 14:40:00,414.4,414.65,414.4,414.44,3711.0,398.902,399.1427,398.902,398.9405,3711.0
2021-11-12 14:50:00,414.44,414.44,414.0,414.14,11563.0,398.9405,398.9405,398.517,398.6518,11563.0
2021-11-12 15:00:00,414.11,414.23,413.83,413.91,9906.0,398.6229,398.7384,398.3533,398.4304,9906.0
2021-11-12 15:10:00,413.8,414.32,413.7,414.1,9563.0,398.3245,398.825,398.2282,398.6132,9563.0
2021-11-12 15:20:00,414.24,414.78,414.19,414.36,5974.0,398.748,399.2678,398.6999,398.8635,5974.0
2021-11-12 15:30:00,414.43,414.75,414.0,414.0,12389.0,398.9309,399.2389,398.517,398.517,12389.0
2021-11-12 15:40:00,414.02,414.12,413.0,413.08,15724.0,398.5362,398.6325,397.5544,397.6314,15724.0
2021-11-12 15:50:00,413.14,413.47,412.61,413.29,43555.0,397.6892,398.0068,397.179,397.8335,43555.0
2021-11-15 09:30:00,418.38,418.57,415.0,416.19,18164.0,402.7332,402.9161,399.4796,400.6251,18164.0
2021-11-15 09:40:00,416.23,417.62,415.68,416.91,22748.0,400.6636,402.0016,400.1342,401.3182,22748.0
2021-11-15 09:50:00,416.96,418.85,415.41,417.83,7763.0,401.3663,403.1856,399.8743,402.2038,7763.0
2021-11-15 10:00:00,417.84,417.87,416.1,416.53,11687.0,402.2134,402.2423,400.5385,400.9524,11687.0
2021-11-15 10:10:00,416.68,417.33,416.06,416.29,11462.0,401.0968,401.7225,400.4999,400.7213,11462.0
2021-11-15 10:20:00,416.44,416.74,416.2,416.37,4150.0,400.8657,401.1545,400.6347,400.7984,4150.0
2021-11-15 10:30:00,416.17,416.76,416.07,416.1,3668.0,400.6058,401.1738,400.5096,400.5385,3668.0
2021-11-15 10:40:00,416.27,416.32,414.57,415.46,12200.0,400.7021,400.7502,399.0657,399.9224,12200.0
2021-11-15 10:50:00,415.79,415.95,415.52,415.52,3314.0,400.24,400.3941,399.9801,399.9801,3314.0
2021-11-15 11:00:00,415.42,415.51,414.61,414.61,2850.0,399.8839,399.9705,399.1042,399.1042,2850.0
2021-11-15 11:10:00,414.72,414.87,414.29,414.42,8433.0,399.2101,399.3545,398.7961,398.9213,8433.0
2021-11-15 11:20:00,414.47,414.84,414.3,414.49,3161.0,398.9694,399.3256,398.8058,398.9887,3161.0
2021-11-15 11:30:00,414.38,414.99,414.06,414.06,5577.0,398.8828,399.47,398.5747,398.5747,5577.0
2021-11-15 11:40:00,413.9,413.9,411.07,411.92,8720.0,398.4207,398.4207,395.6966,396.5148,8720.0
2021-11-15 11:50:00,411.57,412.46,411.18,412.39,6488.0,396.1779,397.0346,395.8025,396.9672,6488.0
2021-11-15 12:00:00,412.71,412.72,411.49,411.73,4556.0,397.2752,397.2849,396.1009,396.3319,4556.0
2021-11-15 12:10:00,411.92,412.07,411.25,411.38,3100.0,396.5148,396.6592,395.8698,395.995,3100.0
2021-11-15 12:20:00,411.31,411.36,410.55,410.67,4653.0,395.9276,395.9757,395.196,395.3115,4653.0
2021-11-15 12:30:00,410.63,411.98,410.63,411.98,5537.0,395.273,396.5725,395.273,396.5725,5537.0
2021-11-15 12:40:00,411.89,412.2,411.65,411.93,4190.0,396.4859,396.7843,396.2549,396.5244,4190.0
2021-11-15 12:50:00,411.83,412.09,411.58,411.59,3100.0,396.4281,396.6784,396.1875,396.1971,3100.0
2021-11-15 13:00:00,411.85,412.57,411.6,412.1,2900.0,396.4474,397.1405,396.2067,396.688,2900.0
2021-11-15 13:10:00,411.98,412.4,411.59,412.23,5502.0,396.5725,396.9768,396.1971,396.8132,5502.0
2021-11-15 13:20:00,411.99,412.27,411.54,411.83,4000.0,396.5822,396.8517,396.149,396.4281,4000.0
2021-11-15 13:30:00,412.03,412.04,410.53,411.05,5400.0,396.6207,396.6303,395.1768,395.6773,5400.0
2021-11-15 13:40:00,410.89,411.06,410.59,410.89,3250.0,395.5233,395.6869,395.2345,395.5233,3250.0
2021-11-15 13:50:00,410.95,411.21,410.77,411.0,7636.0,395.5811,395.8313,395.4078,395.6292,7636.0
2021-11-15 14:00:00,411.0,411.12,410.68,411.12,2855.0,395.6292,395.7447,395.3212,395.7447,2855.0
2021-11-15 14:10:00,410.86,411.48,410.86,411.41,2200.0,395.4944,396.0912,395.4944,396.0239,2200.0
2021-11-15 14:20:00,411.33,412.23,411.25,412.18,4876.0,395.9468,396.8132,395.8698,396.7651,4876.0
2021-11-15 14:30:00,412.29,412.81,412.1,412.81,3119.0,396.8709,397.3715,396.688,397.3715,3119.0
2021-11-15 14:40:00,412.86,413.55,412.86,413.48,3343.0,397.4196,398.0838,397.4196,398.0164,3343.0
2021-11-15 14:50:00,413.57,413.62,413.18,413.27,3459.0,398.1031,398.1512,397.7277,397.8143,3459.0
2021-11-15 15:00:00,413.23,413.67,412.81,412.81,5328.0,397.7758,398.1993,397.3715,397.3715,5328.0
2021-11-15 15:10:00,412.98,413.64,412.98,413.34,2926.0,397.5351,398.1705,397.5351,397.8817,2926.0
2021-11-15 15:20:00,413.5,413.57,413.13,413.52,4707.0,398.0357,398.1031,397.6795,398.0549,4707.0
2021-11-15 15:30:00,413.52,413.65,412.91,413.23,12274.0,398.0549,398.1801,397.4678,397.7758,12274.0
2021-11-15 15:40:00,413.25,413.3,412.19,412.28,10200.0,397.795,397.8432,396.7747,396.8613,10200.0
2021-11-15 15:50:00,412.3,413.25,411.69,413.25,33917.0,396.8806,397.795,396.2934,397.795,33917.0
2021-11-16 09:30:00,413.01,415.37,411.17,414.38,13874.0,397.564,399.8358,395.7928,398.8828,13874.0
2021-11-16 09:40:00,416.59,416.88,413.8,413.8,5870.0,401.0101,401.2893,398.3245,398.3245,5870.0
2021-11-16 09:50:00,414.4,416.88,414.39,415.67,3880.0,398.902,401.2893,398.8924,400.1245,3880.0
2021-11-16 10:00:00,415.83,417.0,414.21,414.21,3659.0,400.2785,401.4048,398.7191,398.7191,3659.0
2021-11-16 10:10:00,414.88,415.89,414.7,414.9,2042.0,399.3641,400.3363,399.1908,399.3833,2042.0
2021-11-16 10:20:00,414.97,415.91,414.97,415.07,3009.0,399.4507,400.3556,399.4507,399.547,3009.0
2021-11-16 10:30:00,415.42,416.81,415.32,416.33,8850.0,399.8839,401.2219,399.7876,400.7598,8850.0
2021-11-16 10:40:00,416.02,416.68,415.73,416.0,4370.0,400.4614,401.0968,400.1823,400.4422,4370.0
2021-11-16 10:50:00,416.33,417.35,416.17,416.5,5081.0,400.7598,401.7417,400.6058,400.9235,5081.0
2021-11-16 11:00:00,416.7,417.37,416.7,417.37,3650.0,401.116,401.761,401.116,401.761,3650.0
2021-11-16 11:10:00,417.49,418.88,417.36,418.39,9416.0,401.8765,403.2145,401.7513,402.7428,9416.0
2021-11-16 11:20:00,418.41,418.86,418.13,418.37,4039.0,402.7621,403.1952,402.4925,402.7236,4039.0
2021-11-16 11:30:00,418.44,418.88,418.18,418.2,3122.0,402.7909,403.2145,402.5407,402.5599,3122.0
2021-11-16 11:40:00,418.25,418.89,418.25,418.89,1554.0,402.608,403.2241,402.608,403.2241,1554.0
2021-11-16 11:50:00,419.0,419.53,418.97,419.15,5500.0,403.33,403.8402,403.3011,403.4744,5500.0
2021-11-16 12:00:00,418.87,419.0,418.06,418.06,1736.0,403.2049,403.33,402.4251,402.4251,1736.0
2021-11-16 12:10:00,417.91,418.28,417.51,417.87,6759.0,402.2808,402.6369,401.8957,402.2423,6759.0
2021-11-16 12:20:00,417.88,418.02,417.38,417.97,2025.0,402.2519,402.3866,401.7706,402.3385,2025.0
2021-11-16 12:30:00,417.97,419.14,417.47,419.14,8404.0,402.3385,403.4648,401.8572,403.4648,8404.0
2021-11-16 12:40:00,419.28,420.83,419.22,419.95,16662.0,403.5995,405.0916,403.5418,404.2445,16662.0
2021-11-16 12:50:00,420.11,420.22,419.21,419.33,3743.0,404.3985,404.5044,403.5321,403.6477,3743.0
2021-11-16 13:00:00,419.33,419.42,418.94,419.0,2006.0,403.6477,403.7343,403.2722,403.33,2006.0
2021-11-16 13:10:00,419.16,419.57,419.05,419.05,4548.0,403.484,403.8787,403.3781,403.3781,4548.0
2021-11-16 13:20:00,419.17,419.89,419.06,419.89,4453.0,403.4936,404.1867,403.3878,404.1867,4453.0
2021-11-16 13:30:00,420.13,421.41,419.99,421.26,10529.0,404.4177,405.6499,404.283,405.5055,10529.0
2021-11-16 13:40:00,421.35,422.29,421.32,422.24,5857.0,405.5921,406.497,405.5632,406.4488,5857.0
2021-11-16 13:50:00,422.27,423.08,422.1,422.95,7937.0,406.4777,407.2574,406.3141,407.1323,7937.0
2021-11-16 14:00:00,423.04,423.21,422.47,423.02,7693.0,407.2189,407.3825,406.6702,407.1997,7693.0
2021-11-16 14:10:00,423.09,423.22,422.25,422.38,8107.0,407.267,407.3922,406.4584,406.5836,8107.0
2021-11-16 14:20:00,422.37,423.33,422.14,423.33,5582.0,406.574,407.4981,406.3526,407.4981,5582.0
2021-11-16 14:30:00,423.21,423.24,422.85,422.93,5930.0,407.3825,407.4114,407.036,407.113,5930.0
2021-11-16 14:40:00,422.91,423.36,422.9,423.25,3792.0,407.0938,407.5269,407.0841,407.4211,3792.0
2021-11-16 14:50:00,423.34,423.83,423.13,423.16,14658.0,407.5077,407.9794,407.3055,407.3344,14658.0
2021-11-16 15:00:00,423.04,423.42,422.56,422.56,11889.0,407.2189,407.5847,406.7569,406.7569,11889.0
2021-11-16 15:10:00,422.68,423.3,422.61,423.3,5254.0,406.8724,407.4692,406.805,407.4692,5254.0
2021-11-16 15:20:00,423.33,423.44,422.9,423.21,9924.0,407.4981,407.6039,407.0841,407.3825,9924.0
2021-11-16 15:30:00,423.19,424.02,423.19,423.69,15083.0,407.3633,408.1623,407.3633,407.8446,15083.0
2021-11-16 15:40:00,423.6,423.75,423.31,423.31,20955.0,407.758,407.9024,407.4788,407.4788,20955.0
2021-11-16 15:50:00,423.28,423.87,422.41,423.2,68114.0,407.4499,408.0179,406.6125,407.3729,68114.0
2021-11-17 09:30:00,422.39,422.68,418.53,419.3,19551.0,406.5932,406.8724,402.8776,403.6188,19551.0
2021-11-17 09:40:00,420.0,422.89,420.0,422.14,14769.0,404.2926,407.0745,404.2926,406.3526,14769.0
2021-11-17 09:50:00,421.64,421.64,420.18,420.51,8601.0,405.8713,405.8713,404.4659,404.7835,8601.0
2021-11-17 10:00:00,420.61,420.96,419.85,420.15,16135.0,404.8798,405.2167,404.1482,404.437,16135.0
2021-11-17 10:10:00,420.5,422.22,419.75,422.22,10894.0,404.7739,406.4296,404.0519,406.4296,10894.0
2021-11-17 10:20:00,422.28,423.37,421.29,422.2,10609.0,406.4873,407.5366,405.5344,406.4103,10609.0
2021-11-17 10:30:00,422.41,423.92,422.31,423.77,10690.0,406.6125,408.066,406.5162,407.9216,10690.0
2021-11-17 10:40:00,424.05,424.05,422.85,423.51,10160.0,408.1911,408.1911,407.036,407.6713,10160.0
2021-11-17 10:50:00,423.39,423.87,420.53,420.95,25319.0,407.5558,408.0179,404.8028,405.2071,25319.0
2021-11-17 11:00:00,421.2,421.2,420.45,420.45,1600.0,405.4477,405.4477,404.7258,404.7258,1600.0
2021-11-17 11:10:00,420.65,421.21,420.38,421.16,6422.0,404.9183,405.4573,404.6584,405.4092,6422.0
2021-11-17 11:20:00,421.16,421.7,421.06,421.44,3501.0,405.4092,405.929,405.313,405.6787,3501.0
2021-11-17 11:30:00,421.72,422.58,421.64,421.7,2246.0,405.9483,406.7761,405.8713,405.929,2246.0
2021-11-17 11:40:00,421.75,421.75,420.95,421.41,3451.0,405.9771,405.9771,405.2071,405.6499,3451.0
2021-11-17 11:50:00,421.42,421.8,420.39,421.8,4959.0,405.6595,406.0253,404.668,406.0253,4959.0
2021-11-17 12:00:00,421.86,422.03,419.75,420.0,16891.0,406.083,406.2467,404.0519,404.2926,16891.0
2021-11-17 12:10:00,420.21,420.21,419.1,419.25,3959.0,404.4947,404.4947,403.4263,403.5706,3959.0
2021-11-17 12:20:00,419.57,419.57,418.15,418.15,3325.0,403.8787,403.8787,402.5118,402.5118,3325.0
2021-11-17 12:30:00,418.12,419.44,417.59,419.31,2636.0,402.4829,403.7535,401.9727,403.6284,2636.0
2021-11-17 12:40:00,419.56,420.07,419.35,419.93,3810.0,403.8691,404.36,403.6669,404.2252,3810.0
2021-11-17 12:50:00,419.82,420.07,418.0,418.37,12905.0,404.1193,404.36,402.3674,402.7236,12905.0
2021-11-17 13:00:00,418.39,419.22,418.39,418.53,3300.0,402.7428,403.5418,402.7428,402.8776,3300.0
2021-11-17 13:10:00,418.55,419.46,418.49,419.41,2600.0,402.8968,403.7728,402.8391,403.7247,2600.0
2021-11-17 13:20:00,419.39,419.95,419.18,419.71,2860.0,403.7054,404.2445,403.5033,404.0134,2860.0
2021-11-17 13:30:00,420.11,420.39,420.09,420.25,3068.0,404.3985,404.668,404.3792,404.5332,3068.0
2021-11-17 13:40:00,420.19,421.14,420.19,420.44,4416.0,404.4755,405.39,404.4755,404.7161,4416.0
2021-11-17 13:50:00,420.56,420.76,419.69,420.17,4718.0,404.8317,405.0242,403.9942,404.4562,4718.0
2021-11-17 14:00:00,420.23,420.23,419.17,419.62,4082.0,404.514,404.514,403.4936,403.9268,4082.0
2021-11-17 14:10:00,419.21,419.36,418.84,419.03,4257.0,403.5321,403.6765,403.176,403.3589,4257.0
2021-11-17 14:20:00,418.97,419.14,418.96,419.11,2105.0,403.3011,403.4648,403.2915,403.4359,2105.0
2021-11-17 14:30:00,418.99,419.87,418.97,419.87,3950.0,403.3204,404.1675,403.3011,404.1675,3950.0
2021-11-17 14:40:00,419.82,419.82,419.45,419.57,3176.0,404.1193,404.1193,403.7632,403.8787,3176.0
2021-11-17 14:50:00,419.78,419.86,419.48,419.62,3900.0,404.0808,404.1578,403.792,403.9268,3900.0
2021-11-17 15:00:00,419.5,419.5,418.13,418.68,6056.0,403.8113,403.8113,402.4925,403.022,6056.0
2021-11-17 15:10:00,418.81,419.63,418.81,419.27,5919.0,403.1471,403.9364,403.1471,403.5899,5919.0
2021-11-17 15:20:00,419.31,420.1,419.31,419.38,4605.0,403.6284,404.3889,403.6284,403.6958,4605.0
2021-11-17 15:30:00,419.55,419.92,419.28,419.83,8021.0,403.8594,404.2156,403.5995,404.129,8021.0
2021-11-17 15:40:00,419.8,420.43,419.58,420.04,10541.0,404.1001,404.7065,403.8883,404.3311,10541.0
2021-11-17 15:50:00,420.04,420.61,419.15,419.85,59698.0,404.3311,404.8798,403.4744,404.1482,59698.0
2021-11-18 09:30:00,422.81,424.84,420.83,421.25,28294.0,406.9975,408.9516,405.0916,405.4958,28294.0
2021-11-18 09:40:00,421.37,423.4,420.89,421.28,17320.0,405.6114,407.5654,405.1493,405.5247,17320.0
2021-11-18 09:50:00,421.61,421.82,419.47,421.18,8064.0,405.8424,406.0445,403.7824,405.4285,8064.0
2021-11-18 10:00:00,420.99,421.96,420.35,420.35,5090.0,405.2456,406.1793,404.6295,404.6295,5090.0
2021-11-18 10:10:00,418.77,420.39,418.03,418.03,12409.0,403.1086,404.668,402.3963,402.3963,12409.0
2021-11-18 10:20:00,418.07,419.35,417.36,417.98,7630.0,402.4348,403.6669,401.7513,402.3481,7630.0
2021-11-18 10:30:00,418.11,420.13,417.92,419.83,10165.0,402.4733,404.4177,402.2904,404.129,10165.0
2021-11-18 10:40:00,419.94,420.17,419.2,420.0,11813.0,404.2348,404.4562,403.5225,404.2926,11813.0
2021-11-18 10:50:00,419.71,419.73,418.97,419.39,8182.0,404.0134,404.0327,403.3011,403.7054,8182.0
2021-11-18 11:00:00,419.14,419.34,417.66,418.56,8256.0,403.4648,403.6573,402.0401,402.9065,8256.0
2021-11-18 11:10:00,418.13,419.45,418.13,419.15,5065.0,402.4925,403.7632,402.4925,403.4744,5065.0
2021-11-18 11:20:00,419.31,419.71,419.2,419.24,5511.0,403.6284,404.0134,403.5225,403.561,5511.0
2021-11-18 11:30:00,419.1,420.95,418.97,420.49,5320.0,403.4263,405.2071,403.3011,404.7643,5320.0
2021-11-18 11:40:00,420.22,420.96,419.91,420.15,6036.0,404.5044,405.2167,404.206,404.437,6036.0
2021-11-18 11:50:00,420.43,421.63,420.16,421.27,3900.0,404.7065,405.8616,404.4466,405.5151,3900.0
2021-11-18 12:00:00,421.25,421.26,420.07,420.08,6615.0,405.4958,405.5055,404.36,404.3696,6615.0
2021-11-18 12:10:00,420.24,420.92,420.12,420.65,3625.0,404.5236,405.1782,404.4081,404.9183,3625.0
2021-11-18 12:20:00,420.78,421.43,420.54,421.3,3441.0,405.0434,405.6691,404.8124,405.544,3441.0
2021-11-18 12:30:00,421.29,421.91,421.29,421.42,7266.0,405.5344,406.1312,405.5344,405.6595,7266.0
2021-11-18 12:40:00,421.06,421.07,419.77,419.77,5616.0,405.313,405.3226,404.0712,404.0712,5616.0
2021-11-18 12:50:00,419.78,420.53,419.57,420.52,3435.0,404.0808,404.8028,403.8787,404.7931,3435.0
2021-11-18 13:00:00,420.12,421.42,420.04,421.07,3600.0,404.4081,405.6595,404.3311,405.3226,3600.0
2021-11-18 13:10:00,421.07,421.9,421.07,421.33,6748.0,405.3226,406.1215,405.3226,405.5729,6748.0
2021-11-18 13:20:00,421.51,422.21,421.29,421.29,4058.0,405.7461,406.4199,405.5344,405.5344,4058.0
2021-11-18 13:30:00,421.25,421.86,420.41,420.43,6700.0,405.4958,406.083,404.6873,404.7065,6700.0
2021-11-18 13:40:00,420.33,420.38,419.75,419.96,5945.0,404.6103,404.6584,404.0519,404.2541,5945.0
2021-11-18 13:50:00,419.96,419.96,419.38,419.42,5041.0,404.2541,404.2541,403.6958,403.7343,5041.0
2021-11-18 14:00:00,419.41,419.91,418.85,419.59,7924.0,403.7247,404.206,403.1856,403.8979,7924.0
2021-11-18 14:10:00,419.44,419.7,419.27,419.36,3193.0,403.7535,404.0038,403.5899,403.6765,3193.0
2021-11-18 14:20:00,419.24,419.6,418.54,419.5,5416.0,403.561,403.9076,402.8872,403.8113,5416.0
2021-11-18 14:30:00,419.34,420.43,418.98,419.9,3140.0,403.6573,404.7065,403.3107,404.1963,3140.0
2021-11-18 14:40:00,420.12,420.96,420.11,420.36,7200.0,404.4081,405.2167,404.3985,404.6391,7200.0
2021-11-18 14:50:00,420.55,420.57,420.07,420.15,9477.0,404.822,404.8413,404.36,404.437,9477.0
2021-11-18 15:00:00,420.03,421.2,419.97,421.15,8021.0,404.3215,405.4477,404.2637,405.3996,8021.0
2021-11-18 15:10:00,421.02,421.27,420.81,421.22,12514.0,405.2744,405.5151,405.0723,405.467,12514.0
2021-11-18 15:20:00,421.36,422.32,421.21,422.23,6631.0,405.6017,406.5258,405.4573,406.4392,6631.0
2021-11-18 15:30:00,422.19,422.55,421.77,421.77,14732.0,406.4007,406.7472,405.9964,405.9964,14732.0
2021-11-18 15:40:00,421.63,422.83,421.53,422.83,13396.0,405.8616,407.0168,405.7654,407.0168,13396.0
2021-11-18 15:50:00,422.45,423.32,421.96,423.24,53792.0,406.651,407.4884,406.1793,407.4114,53792.0
2021-11-19 09:30:00,420.77,424.31,420.77,423.47,88625.0,405.0338,408.4414,405.0338,407.6328,88625.0
2021-11-19 09:40:00,423.96,424.22,421.45,423.49,15688.0,408.1045,408.3548,405.6884,407.6521,15688.0
2021-11-19 09:50:00,423.94,425.96,423.66,424.49,8987.0,408.0852,410.0297,407.8157,408.6147,8987.0
2021-11-19 10:00:00,424.99,425.16,423.14,423.65,5317.0,409.096,409.2596,407.3152,407.8061,5317.0
2021-11-19 10:10:00,423.23,424.54,422.71,424.19,5880.0,407.4018,408.6628,406.9012,408.3259,5880.0
2021-11-19 10:20:00,424.26,424.48,422.36,422.37,7565.0,408.3933,408.6051,406.5643,406.574,7565.0
2021-11-19 10:30:00,422.64,423.95,422.19,423.94,5902.0,406.8339,408.0949,406.4007,408.0852,5902.0
2021-11-19 10:40:00,423.7,424.89,423.7,423.77,7282.0,407.8542,408.9997,407.8542,407.9216,7282.0
2021-11-19 10:50:00,423.57,424.44,423.32,424.12,3050.0,407.7291,408.5665,407.4884,408.2585,3050.0
2021-11-19 11:00:00,423.72,424.19,423.55,423.55,2547.0,407.8735,408.3259,407.7098,407.7098,2547.0
2021-11-19 11:10:00,423.1,424.48,422.8,424.34,5109.0,407.2767,408.6051,406.9879,408.4703,5109.0
2021-11-19 11:20:00,424.17,426.0,423.92,425.8,6265.0,408.3066,410.0682,408.066,409.8757,6265.0
2021-11-19 11:30:00,426.12,426.12,424.78,424.9,9626.0,410.1837,410.1837,408.8938,409.0093,9626.0
2021-11-19 11:40:00,424.6,425.33,424.6,424.81,6728.0,408.7206,409.4233,408.7206,408.9227,6728.0
2021-11-19 11:50:00,424.52,425.06,424.2,425.06,4029.0,408.6436,409.1634,408.3355,409.1634,4029.0
2021-11-19 12:00:00,424.93,425.67,424.58,425.5,7711.0,409.0382,409.7505,408.7013,409.5869,7711.0
2021-11-19 12:10:00,425.23,425.86,425.09,425.11,2949.0,409.327,409.9334,409.1922,409.2115,2949.0
2021-11-19 12:20:00,425.03,425.64,424.76,425.64,4023.0,409.1345,409.7217,408.8746,409.7217,4023.0
2021-11-19 12:30:00,425.72,426.68,425.55,426.38,10298.0,409.7987,410.7228,409.635,410.434,10298.0
2021-11-19 12:40:00,426.28,426.84,425.51,426.21,11928.0,410.3377,410.8768,409.5965,410.2704,11928.0
2021-11-19 12:50:00,426.53,426.53,425.76,425.97,3440.0,410.5784,410.5784,409.8372,410.0393,3440.0
2021-11-19 13:00:00,425.88,426.79,425.42,426.38,6383.0,409.9527,410.8287,409.5099,410.434,6383.0
2021-11-19 13:10:00,425.62,426.15,425.01,425.54,4739.0,409.7024,410.2126,409.1152,409.6254,4739.0
2021-11-19 13:20:00,425.29,425.31,424.45,424.45,3400.0,409.3848,409.404,408.5762,408.5762,3400.0
2021-11-19 13:30:00,424.0,424.43,423.38,423.48,4409.0,408.143,408.5569,407.5462,407.6424,4409.0
2021-11-19 13:40:00,423.31,423.8,422.33,422.96,4516.0,407.4788,407.9505,406.5355,407.1419,4516.0
2021-11-19 13:50:00,423.5,423.82,422.88,423.32,2706.0,407.6617,407.9697,407.0649,407.4884,2706.0
2021-11-19 14:00:00,423.04,423.55,422.89,423.34,3367.0,407.2189,407.7098,407.0745,407.5077,3367.0
2021-11-19 14:10:00,423.19,423.32,422.5,422.5,8162.0,407.3633,407.4884,406.6991,406.6991,8162.0
2021-11-19 14:20:00,422.76,423.39,422.76,422.96,3566.0,406.9494,407.5558,406.9494,407.1419,3566.0
2021-11-19 14:30:00,423.17,423.17,422.14,422.48,7724.0,407.344,407.344,406.3526,406.6798,7724.0
2021-11-19 14:40:00,422.49,422.7,422.06,422.06,4265.0,406.6895,406.8916,406.2756,406.2756,4265.0
2021-11-19 14:50:00,422.23,422.66,422.12,422.65,3100.0,406.4392,406.8531,406.3333,406.8435,3100.0
2021-11-19 15:00:00,422.49,423.08,422.13,422.27,4317.0,406.6895,407.2574,406.3429,406.4777,4317.0
2021-11-19 15:10:00,422.34,422.34,421.7,421.91,5519.0,406.5451,406.5451,405.929,406.1312,5519.0
2021-11-19 15:20:00,422.1,422.1,421.41,421.41,7950.0,406.3141,406.3141,405.6499,405.6499,7950.0
2021-11-19 15:30:00,421.42,422.02,421.25,421.9,11379.0,405.6595,406.2371,405.4958,406.1215,11379.0
2021-11-19 15:40:00,421.85,421.89,421.08,421.33,13524.0,406.0734,406.1119,405.3322,405.5729,13524.0
2021-11-19 15:50:00,421.56,422.45,421.37,422.08,44972.0,405.7943,406.651,405.6114,406.2948,44972.0
2021-11-22 09:30:00,423.91,424.78,420.54,422.14,19458.0,408.0564,408.8938,404.8124,406.3526,19458.0
2021-11-22 09:40:00,421.85,424.3,421.8,424.26,3400.0,406.0734,408.4318,406.0253,408.3933,3400.0
2021-11-22 09:50:00,424.24,425.0,423.22,424.83,7818.0,408.374,409.1056,407.3922,408.942,7818.0
2021-11-22 10:00:00,425.08,427.24,425.08,426.47,10135.0,409.1826,411.2618,409.1826,410.5206,10135.0
2021-11-22 10:10:00,426.76,426.77,423.97,424.62,7256.0,410.7998,410.8094,408.1141,408.7398,7256.0
2021-11-22 10:20:00,424.29,425.03,423.59,424.11,4052.0,408.4222,409.1345,407.7483,408.2489,4052.0
2021-11-22 10:30:00,424.11,425.83,424.11,425.83,4401.0,408.2489,409.9046,408.2489,409.9046,4401.0
2021-11-22 10:40:00,425.47,425.47,424.3,424.3,4500.0,409.558,409.558,408.4318,408.4318,4500.0
2021-11-22 10:50:00,423.98,423.98,422.57,423.94,9614.0,408.1238,408.1238,406.7665,408.0852,9614.0
2021-11-22 11:00:00,424.02,424.05,422.33,422.62,7877.0,408.1623,408.1911,406.5355,406.8146,7877.0
2021-11-22 11:10:00,422.39,423.08,421.97,421.97,9628.0,406.5932,407.2574,406.1889,406.1889,9628.0
2021-11-22 11:20:00,421.93,423.09,421.34,421.85,10397.0,406.1504,407.267,405.5825,406.0734,10397.0
2021-11-22 11:30:00,421.27,421.78,420.29,420.53,10461.0,405.5151,406.006,404.5718,404.8028,10461.0
2021-11-22 11:40:00,420.01,420.24,417.43,417.71,12889.0,404.3022,404.5236,401.8187,402.0882,12889.0
2021-11-22 11:50:00,417.8,418.17,414.34,416.14,14709.0,402.1749,402.531,398.8443,400.577,14709.0
2021-11-22 12:00:00,416.13,416.99,413.59,413.99,10884.0,400.5673,401.3952,398.1223,398.5074,10884.0
2021-11-22 12:10:00,414.16,414.54,411.99,412.35,9991.0,398.671,399.0368,396.5822,396.9287,9991.0
2021-11-22 12:20:00,412.75,413.75,411.42,413.42,9045.0,397.3137,398.2763,396.0335,397.9587,9045.0
2021-11-22 12:30:00,414.31,415.14,413.45,413.98,14634.0,398.8154,399.6144,397.9876,398.4977,14634.0
2021-11-22 12:40:00,413.91,414.48,413.31,413.52,9460.0,398.4304,398.979,397.8528,398.0549,9460.0
2021-11-22 12:50:00,413.53,414.13,412.8,413.47,17274.0,398.0646,398.6421,397.3619,398.0068,17274.0
2021-11-22 13:00:00,413.63,413.63,411.51,412.79,23931.0,398.1608,398.1608,396.1201,397.3522,23931.0
2021-11-22 13:10:00,412.99,414.82,412.93,414.72,10917.0,397.5448,399.3063,397.487,399.2101,10917.0
2021-11-22 13:20:00,414.6,414.6,413.63,414.14,13413.0,399.0945,399.0945,398.1608,398.6518,13413.0
2021-11-22 13:30:00,414.2,414.99,413.79,414.4,11890.0,398.7095,399.47,398.3148,398.902,11890.0
2021-11-22 13:40:00,414.3,415.13,413.52,413.64,8533.0,398.8058,399.6047,398.0549,398.1705,8533.0
2021-11-22 13:50:00,413.63,414.05,412.81,413.25,10846.0,398.1608,398.5651,397.3715,397.795,10846.0
2021-11-22 14:00:00,413.15,414.38,413.11,413.65,10239.0,397.6988,398.8828,397.6603,398.1801,10239.0
2021-11-22 14:10:00,413.56,414.3,413.29,413.88,28360.0,398.0934,398.8058,397.8335,398.4015,28360.0
2021-11-22 14:20:00,413.99,414.31,413.24,414.29,10262.0,398.5074,398.8154,397.7854,398.7961,10262.0
2021-11-22 14:30:00,414.22,414.42,413.24,413.48,10991.0,398.7288,398.9213,397.7854,398.0164,10991.0
2021-11-22 14:40:00,413.48,415.85,413.32,415.85,15431.0,398.0164,400.2978,397.8624,400.2978,15431.0
2021-11-22 14:50:00,415.69,415.69,413.93,413.93,14108.0,400.1438,400.1438,398.4496,398.4496,14108.0
2021-11-22 15:00:00,414.2,415.71,413.85,415.54,13336.0,398.7095,400.163,398.3726,399.9994,13336.0
2021-11-22 15:10:00,415.8,416.0,414.83,414.97,23150.0,400.2497,400.4422,399.3159,399.4507,23150.0
2021-11-22 15:20:00,414.97,415.42,412.56,412.75,19820.0,399.4507,399.8839,397.1308,397.3137,19820.0
2021-11-22 15:30:00,413.11,413.54,412.91,413.12,21683.0,397.6603,398.0742,397.4678,397.6699,21683.0
2021-11-22 15:40:00,413.07,413.14,411.53,411.68,23654.0,397.6218,397.6892,396.1394,396.2838,23654.0
2021-11-22 15:50:00,411.68,411.68,407.39,407.91,155531.0,396.2838,396.2838,392.1542,392.6547,155531.0
2021-11-23 09:30:00,407.14,408.47,403.61,407.13,26957.0,391.9135,393.1938,388.5156,391.9039,26957.0
2021-11-23 09:40:00,407.11,410.15,407.11,409.18,13204.0,391.8847,394.811,391.8847,393.8772,13204.0
2021-11-23 09:50:00,409.91,412.36,409.59,411.16,13194.0,394.5799,396.9383,394.2719,395.7832,13194.0
2021-11-23 10:00:00,410.99,410.99,407.46,407.88,9988.0,395.6196,395.6196,392.2216,392.6259,9988.0
2021-11-23 10:10:00,408.52,409.09,406.18,407.43,17077.0,393.2419,393.7906,390.9894,392.1927,17077.0
2021-11-23 10:20:00,407.4,407.62,404.81,405.46,18192.0,392.1638,392.3756,389.6707,390.2964,18192.0
2021-11-23 10:30:00,405.47,406.64,405.21,406.26,8668.0,390.306,391.4322,390.0557,391.0665,8668.0
2021-11-23 10:40:00,406.28,407.01,405.01,405.68,13292.0,391.0857,391.7884,389.8632,390.5081,13292.0
2021-11-23 10:50:00,405.72,406.72,401.29,401.6,26190.0,390.5466,391.5092,386.2823,386.5807,26190.0
2021-11-23 11:00:00,402.16,403.62,400.79,403.41,12360.0,387.1198,388.5252,385.801,388.323,12360.0
2021-11-23 11:10:00,403.81,406.3,403.81,405.31,8667.0,388.7081,391.105,388.7081,390.152,8667.0
2021-11-23 11:20:00,405.55,406.75,405.36,405.49,8367.0,390.383,391.5381,390.2001,390.3252,8367.0
2021-11-23 11:30:00,405.81,406.22,403.55,405.89,6274.0,390.6333,391.0279,388.4578,390.7103,6274.0
2021-11-23 11:40:00,405.48,406.3,404.03,405.75,6084.0,390.3156,391.105,388.9199,390.5755,6084.0
2021-11-23 11:50:00,406.0,406.0,403.72,403.72,3820.0,390.8162,390.8162,388.6214,388.6214,3820.0
2021-11-23 12:00:00,403.66,404.18,402.62,403.54,5215.0,388.5637,389.0642,387.5626,388.4482,5215.0
2021-11-23 12:10:00,403.74,405.73,403.69,405.73,4693.0,388.6407,390.5563,388.5926,390.5563,4693.0
2021-11-23 12:20:00,405.69,406.66,405.2,405.61,8971.0,390.5178,391.4515,390.0461,390.4408,8971.0
2021-11-23 12:30:00,405.38,406.27,405.38,405.61,4095.0,390.2194,391.0761,390.2194,390.4408,4095.0
2021-11-23 12:40:00,405.6,406.02,404.27,405.78,6462.0,390.4311,390.8354,389.1509,390.6044,6462.0
2021-11-23 12:50:00,406.02,406.28,404.81,405.24,5579.0,390.8354,391.0857,389.6707,390.0846,5579.0
2021-11-23 13:00:00,405.24,405.93,404.64,405.25,4410.0,390.0846,390.7488,389.507,390.0942,4410.0
2021-11-23 13:10:00,405.04,406.01,404.71,404.71,5574.0,389.8921,390.8258,389.5744,389.5744,5574.0
2021-11-23 13:20:00,404.65,406.53,404.65,405.79,15108.0,389.5167,391.3264,389.5167,390.614,15108.0
2021-11-23 13:30:00,405.07,406.3,404.92,406.3,9975.0,389.921,391.105,389.7766,391.105,9975.0
2021-11-23 13:40:00,406.12,407.91,406.12,407.39,5326.0,390.9317,392.6547,390.9317,392.1542,5326.0
2021-11-23 13:50:00,407.9,408.99,407.59,407.59,3400.0,392.6451,393.6944,392.3467,392.3467,3400.0
2021-11-23 14:00:00,407.65,408.35,407.08,407.44,4047.0,392.4045,393.0783,391.8558,392.2023,4047.0
2021-11-23 14:10:00,407.29,407.47,405.82,405.99,6526.0,392.0579,392.2312,390.6429,390.8066,6526.0
2021-11-23 14:20:00,406.37,407.32,406.26,406.94,6719.0,391.1723,392.0868,391.0665,391.721,6719.0
2021-11-23 14:30:00,407.01,407.86,406.66,407.66,6047.0,391.7884,392.6066,391.4515,392.4141,6047.0
2021-11-23 14:40:00,407.49,409.4,407.25,409.12,10016.0,392.2505,394.089,392.0194,393.8195,10016.0
2021-11-23 14:50:00,409.37,410.22,408.84,409.58,9040.0,394.0601,394.8784,393.55,394.2623,9040.0
2021-11-23 15:00:00,409.69,410.87,409.23,410.35,7800.0,394.3682,395.504,393.9254,395.0035,7800.0
2021-11-23 15:10:00,410.14,410.86,409.54,409.73,9203.0,394.8013,395.4944,394.2238,394.4067,9203.0
2021-11-23 15:20:00,409.79,410.52,409.56,409.56,8605.0,394.4644,395.1671,394.243,394.243,8605.0
2021-11-23 15:30:00,409.75,410.48,409.75,410.17,10457.0,394.4259,395.1286,394.4259,394.8302,10457.0
2021-11-23 15:40:00,410.35,411.2,409.8,410.07,15190.0,395.0035,395.8217,394.4741,394.734,15190.0
2021-11-23 15:50:00,410.18,412.35,410.09,412.01,57885.0,394.8399,396.9287,394.7532,396.6014,57885.0
2021-11-24 09:30:00,410.39,410.4,404.45,404.76,29713.0,395.042,395.0516,389.3241,389.6226,29713.0
2021-11-24 09:40:00,403.78,405.08,401.12,402.71,17585.0,388.6792,389.9306,386.1187,387.6492,17585.0
2021-11-24 09:50:00,403.04,405.7,403.04,404.9,13727.0,387.9669,390.5274,387.9669,389.7573,13727.0
2021-11-24 10:00:00,404.81,406.84,404.6,404.6,20298.0,389.6707,391.6248,389.4685,389.4685,20298.0
2021-11-24 10:10:00,404.72,405.7,404.0,404.66,6359.0,389.584,390.5274,388.891,389.5263,6359.0
2021-11-24 10:20:00,405.19,406.19,404.69,405.53,10580.0,390.0365,390.9991,389.5552,390.3638,10580.0
2021-11-24 10:30:00,405.54,407.02,405.0,406.97,14060.0,390.3734,391.798,389.8536,391.7499,14060.0
2021-11-24 10:40:00,407.07,407.08,404.28,404.44,17683.0,391.8462,391.8558,389.1605,389.3145,17683.0
2021-11-24 10:50:00,404.7,405.9,404.43,405.62,3400.0,389.5648,390.7199,389.3049,390.4504,3400.0
2021-11-24 11:00:00,405.02,405.62,404.3,405.49,6000.0,389.8728,390.4504,389.1798,390.3252,6000.0
2021-11-24 11:10:00,405.52,406.86,405.52,406.86,4300.0,390.3541,391.644,390.3541,391.644,4300.0
2021-11-24 11:20:00,406.86,407.69,406.02,406.89,16290.0,391.644,392.443,390.8354,391.6729,16290.0
2021-11-24 11:30:00,407.02,407.43,406.52,406.78,4557.0,391.798,392.1927,391.3167,391.567,4557.0
2021-11-24 11:40:00,406.92,408.36,406.71,408.18,2397.0,391.7018,393.0879,391.4996,392.9146,2397.0
2021-11-24 11:50:00,408.67,409.06,407.75,407.75,2000.0,393.3863,393.7617,392.5007,392.5007,2000.0
2021-11-24 12:00:00,407.62,408.57,407.55,407.55,6575.0,392.3756,393.2901,392.3082,392.3082,6575.0
2021-11-24 12:10:00,407.72,408.78,407.71,408.2,2796.0,392.4719,393.4922,392.4622,392.9339,2796.0
2021-11-24 12:20:00,408.28,408.28,407.36,407.64,6420.0,393.0109,393.0109,392.1253,392.3948,6420.0
2021-11-24 12:30:00,408.01,408.81,407.8,408.56,3200.0,392.751,393.5211,392.5489,393.2804,3200.0
2021-11-24 12:40:00,408.45,408.69,407.98,408.69,3200.0,393.1746,393.4056,392.7221,393.4056,3200.0
2021-11-24 12:50:00,408.71,409.02,408.15,408.29,3645.0,393.4248,393.7232,392.8858,393.0205,3645.0
2021-11-24 13:00:00,408.26,409.06,407.81,409.06,3001.0,392.9917,393.7617,392.5585,393.7617,3001.0
2021-11-24 13:10:00,408.94,409.01,408.58,408.75,2502.0,393.6462,393.7136,393.2997,393.4633,2502.0
2021-11-24 13:20:00,408.44,409.05,407.75,407.77,5432.0,393.1649,393.7521,392.5007,392.52,5432.0
2021-11-24 13:30:00,408.04,408.52,408.04,408.37,3510.0,392.7799,393.2419,392.7799,393.0975,3510.0
2021-11-24 13:40:00,408.21,408.49,407.89,408.19,2736.0,392.9435,393.2131,392.6355,392.9243,2736.0
2021-11-24 13:50:00,408.27,408.34,407.62,408.31,2510.0,393.0013,393.0687,392.3756,393.0398,2510.0
2021-11-24 14:00:00,408.4,409.36,407.37,407.62,3606.0,393.1264,394.0505,392.1349,392.3756,3606.0
2021-11-24 14:10:00,407.53,408.3,406.78,408.16,3757.0,392.289,393.0302,391.567,392.8954,3757.0
2021-11-24 14:20:00,408.11,408.15,407.46,407.52,4330.0,392.8473,392.8858,392.2216,392.2793,4330.0
2021-11-24 14:30:00,407.65,408.48,407.65,408.3,3957.0,392.4045,393.2034,392.4045,393.0302,3957.0
2021-11-24 14:40:00,408.37,409.57,408.18,408.9,5162.0,393.0975,394.2527,392.9146,393.6077,5162.0
2021-11-24 14:50:00,409.15,410.01,409.15,409.85,2467.0,393.8484,394.6762,393.8484,394.5222,2467.0
2021-11-24 15:00:00,409.62,410.53,409.11,410.35,6500.0,394.3008,395.1768,393.8099,395.0035,6500.0
2021-11-24 15:10:00,410.22,411.28,410.22,411.28,3156.0,394.8784,395.8987,394.8784,395.8987,3156.0
2021-11-24 15:20:00,411.38,411.45,410.71,411.09,7653.0,395.995,396.0624,395.35,395.7158,7653.0
2021-11-24 15:30:00,411.01,411.18,410.21,411.08,9816.0,395.6388,395.8025,394.8687,395.7062,9816.0
2021-11-24 15:40:00,411.17,411.18,410.4,410.87,15651.0,395.7928,395.8025,395.0516,395.504,15651.0
2021-11-24 15:50:00,410.94,413.35,410.67,413.1,62692.0,395.5714,397.8913,395.3115,397.6506,62692.0
2021-11-26 09:30:00,406.71,410.1,406.13,408.52,24197.0,391.4996,394.7628,390.9413,393.2419,24197.0
2021-11-26 09:40:00,409.5,409.84,404.1,404.66,11249.0,394.1853,394.5126,388.9872,389.5263,11249.0
2021-11-26 09:50:00,404.17,408.33,404.03,406.78,16325.0,389.0546,393.059,388.9199,391.567,16325.0
2021-11-26 10:00:00,406.32,406.44,403.38,403.53,11996.0,391.1242,391.2397,388.2942,388.4386,11996.0
2021-11-26 10:10:00,403.31,403.51,401.02,401.67,18053.0,388.2268,388.4193,386.0224,386.6481,18053.0
2021-11-26 10:20:00,401.84,403.41,401.52,401.8,8923.0,386.8118,388.323,386.5037,386.7733,8923.0
2021-11-26 10:30:00,402.33,403.52,401.37,402.7,9254.0,387.2834,388.4289,386.3593,387.6396,9254.0
2021-11-26 10:40:00,402.58,402.86,401.07,401.49,8628.0,387.5241,387.7936,386.0706,386.4748,8628.0
2021-11-26 10:50:00,401.52,401.88,400.13,401.88,11005.0,386.5037,386.8503,385.1657,386.8503,11005.0
2021-11-26 11:00:00,402.28,402.28,399.99,400.27,10083.0,387.2353,387.2353,385.0309,385.3005,10083.0
2021-11-26 11:10:00,400.15,400.15,397.09,397.09,11162.0,385.185,385.185,382.2394,382.2394,11162.0
2021-11-26 11:20:00,397.54,398.74,397.27,398.59,8317.0,382.6726,383.8277,382.4127,383.6833,8317.0
2021-11-26 11:30:00,398.67,399.17,397.58,399.17,11886.0,383.7603,384.2416,382.7111,384.2416,11886.0
2021-11-26 11:40:00,399.13,399.79,398.33,399.13,16499.0,384.2031,384.8384,383.433,384.2031,16499.0
2021-11-26 11:50:00,399.65,399.65,398.51,399.27,7493.0,384.7037,384.7037,383.6063,384.3379,7493.0
2021-11-26 12:00:00,399.62,400.9,399.33,400.39,8931.0,384.6748,385.9069,384.3956,385.416,8931.0
2021-11-26 12:10:00,400.38,400.91,398.78,398.79,8303.0,385.4064,385.9165,383.8662,383.8758,8303.0
2021-11-26 12:20:00,399.02,400.07,398.05,400.0,11828.0,384.0972,385.108,383.1635,385.0406,11828.0
2021-11-26 12:30:00,400.0,401.71,400.0,401.37,8211.0,385.0406,386.6866,385.0406,386.3593,8211.0
2021-11-26 12:40:00,401.1,402.24,401.04,401.17,14971.0,386.0994,387.1968,386.0417,386.1668,14971.0
2021-11-26 12:50:00,401.01,401.06,397.04,399.14,79993.0,386.0128,386.0609,382.1913,384.2127,79993.0
2021-11-29 09:30:00,403.22,409.16,402.81,407.92,35186.0,388.1401,393.858,387.7455,392.6644,35186.0
2021-11-29 09:40:00,407.87,409.8,406.91,408.2,16381.0,392.6162,394.4741,391.6921,392.9339,16381.0
2021-11-29 09:50:00,407.83,409.0,407.14,408.53,20189.0,392.5777,393.704,391.9135,393.2516,20189.0
2021-11-29 10:00:00,408.71,409.03,406.45,406.5,9634.0,393.4248,393.7329,391.2493,391.2975,9634.0
2021-11-29 10:10:00,407.0,407.35,406.0,406.36,5146.0,391.7788,392.1157,390.8162,391.1627,5146.0
2021-11-29 10:20:00,406.28,406.43,404.77,404.77,4096.0,391.0857,391.2301,389.6322,389.6322,4096.0
2021-11-29 10:30:00,404.67,405.07,403.17,403.21,4620.0,389.5359,389.921,388.092,388.1305,4620.0
2021-11-29 10:40:00,403.93,405.98,403.65,405.25,6363.0,388.8236,390.7969,388.5541,390.0942,6363.0
2021-11-29 10:50:00,405.5,406.35,404.78,406.09,9382.0,390.3349,391.1531,389.6418,390.9028,9382.0
2021-11-29 11:00:00,406.26,409.09,406.26,408.49,6881.0,391.0665,393.7906,391.0665,393.2131,6881.0
2021-11-29 11:10:00,408.82,409.06,407.41,407.71,11367.0,393.5307,393.7617,392.1734,392.4622,11367.0
2021-11-29 11:20:00,407.53,408.53,406.97,407.17,8459.0,392.289,393.2516,391.7499,391.9424,8459.0
2021-11-29 11:30:00,407.54,409.03,407.3,408.59,5105.0,392.2986,393.7329,392.0676,393.3093,5105.0
2021-11-29 11:40:00,408.94,409.8,408.56,409.31,7123.0,393.6462,394.4741,393.2804,394.0024,7123.0
2021-11-29 11:50:00,409.4,410.12,409.09,409.9,13472.0,394.089,394.7821,393.7906,394.5703,13472.0
2021-11-29 12:00:00,409.94,411.05,409.66,410.46,7081.0,394.6088,395.6773,394.3393,395.1094,7081.0
2021-11-29 12:10:00,410.46,410.64,409.76,410.35,8691.0,395.1094,395.2826,394.4356,395.0035,8691.0
2021-11-29 12:20:00,410.74,410.99,410.12,410.39,8908.0,395.3789,395.6196,394.7821,395.042,8908.0
2021-11-29 12:30:00,410.38,412.21,410.38,411.37,21483.0,395.0324,396.7939,395.0324,395.9853,21483.0
2021-11-29 12:40:00,411.55,411.55,411.04,411.05,5652.0,396.1586,396.1586,395.6677,395.6773,5652.0
2021-11-29 12:50:00,410.79,410.86,410.33,410.47,10397.0,395.427,395.4944,394.9842,395.119,10397.0
2021-11-29 13:00:00,410.42,410.98,410.03,410.45,7563.0,395.0709,395.6099,394.6955,395.0998,7563.0
2021-11-29 13:10:00,410.45,410.71,409.52,410.41,5851.0,395.0998,395.35,394.2045,395.0612,5851.0
2021-11-29 13:20:00,410.42,410.64,410.1,410.64,3394.0,395.0709,395.2826,394.7628,395.2826,3394.0
2021-11-29 13:30:00,411.06,411.44,409.83,409.92,8445.0,395.6869,396.0527,394.5029,394.5896,8445.0
2021-11-29 13:40:00,410.09,411.11,410.02,411.11,2800.0,394.7532,395.7351,394.6858,395.7351,2800.0
2021-11-29 13:50:00,411.04,411.62,410.64,411.62,6318.0,395.6677,396.226,395.2826,396.226,6318.0
2021-11-29 14:00:00,411.49,413.19,410.71,413.19,15766.0,396.1009,397.7373,395.35,397.7373,15766.0
2021-11-29 14:10:00,413.27,413.27,411.97,412.31,15839.0,397.8143,397.8143,396.5629,396.8902,15839.0
2021-11-29 14:20:00,412.25,412.93,411.64,411.95,5159.0,396.8324,397.487,396.2452,396.5437,5159.0
2021-11-29 14:30:00,412.0,412.03,410.7,410.89,11499.0,396.5918,396.6207,395.3404,395.5233,11499.0
2021-11-29 14:40:00,410.9,411.52,410.88,410.94,13082.0,395.5329,396.1297,395.5137,395.5714,13082.0
2021-11-29 14:50:00,411.07,411.09,410.04,410.72,8155.0,395.6966,395.7158,394.7051,395.3597,8155.0
2021-11-29 15:00:00,410.71,410.71,409.57,410.39,7787.0,395.35,395.35,394.2527,395.042,7787.0
2021-11-29 15:10:00,410.34,411.53,410.2,411.4,13972.0,394.9939,396.1394,394.8591,396.0142,13972.0
2021-11-29 15:20:00,411.07,411.24,410.41,410.85,11779.0,395.6966,395.8602,395.0612,395.4848,11779.0
2021-11-29 15:30:00,410.68,411.14,410.42,410.52,14540.0,395.3212,395.7639,395.0709,395.1671,14540.0
2021-11-29 15:40:00,410.5,411.25,410.14,411.12,15298.0,395.1479,395.8698,394.8013,395.7447,15298.0
2021-11-29 15:50:00,411.25,414.61,411.22,413.63,100523.0,395.8698,399.1042,395.841,398.1608,100523.0
2021-11-30 09:30:00,412.66,413.35,410.27,413.17,21121.0,397.2271,397.8913,394.9265,397.718,21121.0
2021-11-30 09:40:00,413.57,417.28,411.49,416.39,35185.0,398.1031,401.6743,396.1009,400.8176,35185.0
2021-11-30 09:50:00,417.25,418.43,416.13,417.83,18133.0,401.6454,402.7813,400.5673,402.2038,18133.0
2021-11-30 10:00:00,417.54,417.78,415.62,416.66,14604.0,401.9246,402.1556,400.0764,401.0775,14604.0
2021-11-30 10:10:00,416.68,417.03,415.5,415.75,9142.0,401.0968,401.4337,399.9609,400.2015,9142.0
2021-11-30 10:20:00,415.35,415.35,412.52,414.28,9410.0,399.8165,399.8165,397.0923,398.7865,9410.0
2021-11-30 10:30:00,414.95,415.73,412.28,413.05,12200.0,399.4315,400.1823,396.8613,397.6025,12200.0
2021-11-30 10:40:00,412.94,413.91,411.36,411.67,9335.0,397.4966,398.4304,395.9757,396.2741,9335.0
2021-11-30 10:50:00,411.24,411.28,407.61,407.64,10154.0,395.8602,395.8987,392.366,392.3948,10154.0
2021-11-30 11:00:00,407.14,409.6,406.0,408.61,11806.0,391.9135,394.2815,390.8162,393.3286,11806.0
2021-11-30 11:10:00,408.23,410.85,408.22,409.75,5334.0,392.9628,395.4848,392.9532,394.4259,5334.0
2021-11-30 11:20:00,409.81,410.49,409.18,409.18,6386.0,394.4837,395.1383,393.8772,393.8772,6386.0
2021-11-30 11:30:00,409.31,409.79,407.35,408.84,11747.0,394.0024,394.4644,392.1157,393.55,11747.0
2021-11-30 11:40:00,408.85,409.38,406.84,408.18,8775.0,393.5596,394.0698,391.6248,392.9146,8775.0
2021-11-30 11:50:00,408.09,409.63,407.7,409.63,8798.0,392.828,394.3104,392.4526,394.3104,8798.0
2021-11-30 12:00:00,409.47,409.81,406.88,407.49,10356.0,394.1564,394.4837,391.6633,392.2505,10356.0
2021-11-30 12:10:00,407.76,409.3,407.08,409.3,6060.0,392.5104,393.9928,391.8558,393.9928,6060.0
2021-11-30 12:20:00,409.14,409.38,408.53,408.67,4599.0,393.8387,394.0698,393.2516,393.3863,4599.0
2021-11-30 12:30:00,408.97,410.53,408.13,409.77,9506.0,393.6751,395.1768,392.8665,394.4452,9506.0
2021-11-30 12:40:00,410.05,410.06,408.04,408.99,11583.0,394.7147,394.7243,392.7799,393.6944,11583.0
2021-11-30 12:50:00,409.41,410.23,408.83,409.05,4317.0,394.0986,394.888,393.5403,393.7521,4317.0
2021-11-30 13:00:00,409.15,409.37,408.39,408.88,7425.0,393.8484,394.0601,393.1168,393.5885,7425.0
2021-11-30 13:10:00,408.9,408.96,407.71,407.94,22319.0,393.6077,393.6655,392.4622,392.6836,22319.0
2021-11-30 13:20:00,408.0,410.35,407.79,409.85,7654.0,392.7414,395.0035,392.5392,394.5222,7654.0
2021-11-30 13:30:00,409.99,411.49,409.98,411.17,6747.0,394.657,396.1009,394.6473,395.7928,6747.0
2021-11-30 13:40:00,410.83,411.32,410.47,411.31,4902.0,395.4655,395.9372,395.119,395.9276,4902.0
2021-11-30 13:50:00,411.47,413.22,411.4,413.22,5939.0,396.0816,397.7662,396.0142,397.7662,5939.0
2021-11-30 14:00:00,413.02,413.02,411.94,412.49,6303.0,397.5736,397.5736,396.534,397.0635,6303.0
2021-11-30 14:10:00,412.68,412.86,411.66,412.05,6084.0,397.2464,397.4196,396.2645,396.6399,6084.0
2021-11-30 14:20:00,412.16,412.72,411.11,411.87,7776.0,396.7458,397.2849,395.7351,396.4666,7776.0
2021-11-30 14:30:00,412.41,413.04,411.79,412.24,5061.0,396.9865,397.5929,396.3896,396.8228,5061.0
2021-11-30 14:40:00,412.29,412.37,410.72,410.72,2730.0,396.8709,396.9479,395.3597,395.3597,2730.0
2021-11-30 14:50:00,410.25,411.05,409.74,411.05,7800.0,394.9072,395.6773,394.4163,395.6773,7800.0
2021-11-30 15:00:00,410.91,412.06,410.91,411.1,15407.0,395.5425,396.6495,395.5425,395.7254,15407.0
2021-11-30 15:10:00,411.23,412.28,411.05,412.2,14121.0,395.8506,396.8613,395.6773,396.7843,14121.0
2021-11-30 15:20:00,412.01,412.39,410.15,410.15,15545.0,396.6014,396.9672,394.811,394.811,15545.0
2021-11-30 15:30:00,410.08,412.39,410.0,411.99,11029.0,394.7436,396.9672,394.6666,396.5822,11029.0
2021-11-30 15:40:00,412.0,413.27,411.47,411.47,11800.0,396.5918,397.8143,396.0816,396.0816,11800.0
2021-11-30 15:50:00,411.12,411.43,405.82,407.89,167220.0,395.7447,396.0431,390.6429,392.6355,167220.0
2021-12-01 09:30:00,415.25,416.12,408.18,411.63,79851.0,399.7202,400.5577,392.9146,396.2356,79851.0
2021-12-01 09:40:00,411.65,415.27,411.64,415.02,34420.0,396.2549,399.7395,396.2452,399.4988,34420.0
2021-12-01 09:50:00,414.94,419.02,414.38,418.77,17593.0,399.4218,403.3492,398.8828,403.1086,17593.0
2021-12-01 10:00:00,419.33,423.48,419.25,423.48,24564.0,403.6477,407.6424,403.5706,407.6424,24564.0
2021-12-01 10:10:00,423.5,424.92,422.87,423.24,14604.0,407.6617,409.0286,407.0553,407.4114,14604.0
2021-12-01 10:20:00,423.12,426.07,421.17,422.14,32752.0,407.2959,410.1356,405.4188,406.3526,32752.0
2021-12-01 10:30:00,422.06,422.89,420.01,420.27,26998.0,406.2756,407.0745,404.3022,404.5525,26998.0
2021-12-01 10:40:00,420.02,422.17,418.99,421.47,11621.0,404.3118,406.3814,403.3204,405.7076,11621.0
2021-12-01 10:50:00,421.41,422.42,420.35,421.27,9188.0,405.6499,406.6221,404.6295,405.5151,9188.0
2021-12-01 11:00:00,421.39,421.56,418.93,420.22,6917.0,405.6306,405.7943,403.2626,404.5044,6917.0
2021-12-01 11:10:00,420.53,423.17,420.28,423.17,7050.0,404.8028,407.344,404.5621,407.344,7050.0
2021-12-01 11:20:00,423.12,423.48,422.34,422.97,8620.0,407.2959,407.6424,406.5451,407.1515,8620.0
2021-12-01 11:30:00,423.12,423.59,422.0,422.6,8860.0,407.2959,407.7483,406.2178,406.7954,8860.0
2021-12-01 11:40:00,422.74,423.57,422.27,423.26,10601.0,406.9301,407.7291,406.4777,407.4307,10601.0
2021-12-01 11:50:00,423.25,423.25,421.17,422.0,9651.0,407.4211,407.4211,405.4188,406.2178,9651.0
2021-12-01 12:00:00,422.35,425.13,422.14,424.37,11625.0,406.5547,409.2307,406.3526,408.4992,11625.0
2021-12-01 12:10:00,424.74,427.15,424.46,427.15,18788.0,408.8553,411.1752,408.5858,411.1752,18788.0
2021-12-01 12:20:00,427.3,428.01,425.68,426.28,18953.0,411.3196,412.003,409.7602,410.3377,18953.0
2021-12-01 12:30:00,426.4,428.22,426.09,427.54,22293.0,410.4532,412.2052,410.1548,411.5506,22293.0
2021-12-01 12:40:00,427.91,428.11,426.43,426.5,15333.0,411.9068,412.0993,410.4821,410.5495,15333.0
2021-12-01 12:50:00,426.56,426.66,424.6,425.29,14813.0,410.6073,410.7035,408.7206,409.3848,14813.0
2021-12-01 13:00:00,425.44,425.93,422.83,423.19,22598.0,409.5291,410.0008,407.0168,407.3633,22598.0
2021-12-01 13:10:00,423.35,423.35,420.85,421.36,20304.0,407.5173,407.5173,405.1108,405.6017,20304.0
2021-12-01 13:20:00,421.06,424.3,421.01,422.99,17862.0,405.313,408.4318,405.2648,407.1708,17862.0
2021-12-01 13:30:00,423.36,424.53,423.05,424.37,29437.0,407.5269,408.6532,407.2285,408.4992,29437.0
2021-12-01 13:40:00,424.34,424.37,421.1,421.13,16125.0,408.4703,408.4992,405.3515,405.3803,16125.0
2021-12-01 13:50:00,421.33,423.88,421.29,423.53,10318.0,405.5729,408.0275,405.5344,407.6906,10318.0
2021-12-01 14:00:00,423.38,423.49,421.6,422.19,19141.0,407.5462,407.6521,405.8328,406.4007,19141.0
2021-12-01 14:10:00,422.15,422.28,420.01,421.28,18452.0,406.3622,406.4873,404.3022,405.5247,18452.0
2021-12-01 14:20:00,420.71,422.79,420.7,422.79,16044.0,404.976,406.9783,404.9664,406.9783,16044.0
2021-12-01 14:30:00,423.06,424.86,423.06,424.86,19387.0,407.2382,408.9708,407.2382,408.9708,19387.0
2021-12-01 14:40:00,424.96,425.07,423.66,423.9,15015.0,409.0671,409.173,407.8157,408.0467,15015.0
2021-12-01 14:50:00,424.15,424.44,421.33,421.72,13730.0,408.2874,408.5665,405.5729,405.9483,13730.0
2021-12-01 15:00:00,421.77,422.04,420.09,420.28,14641.0,405.9964,406.2563,404.3792,404.5621,14641.0
2021-12-01 15:10:00,420.25,420.58,417.95,417.95,22042.0,404.5332,404.8509,402.3193,402.3193,22042.0
2021-12-01 15:20:00,418.02,418.06,415.37,416.36,25826.0,402.3866,402.4251,399.8358,400.7887,25826.0
2021-12-01 15:30:00,416.13,419.1,416.12,418.46,20746.0,400.5673,403.4263,400.5577,402.8102,20746.0
2021-12-01 15:40:00,418.49,420.03,418.0,418.05,25956.0,402.8391,404.3215,402.3674,402.4155,25956.0
2021-12-01 15:50:00,417.09,418.74,411.26,411.37,145376.0,401.4914,403.0797,395.8795,395.9853,145376.0
2021-12-02 09:30:00,408.72,411.23,407.19,409.44,35247.0,393.4345,395.8506,391.9617,394.1275,35247.0
2021-12-02 09:40:00,409.46,412.62,406.98,410.81,27099.0,394.1468,397.1886,391.7595,395.4463,27099.0
2021-12-02 09:50:00,410.64,415.87,409.81,413.41,14462.0,395.2826,400.3171,394.4837,397.9491,14462.0
2021-12-02 10:00:00,413.08,415.87,410.8,410.81,19341.0,397.6314,400.3171,395.4367,395.4463,19341.0
2021-12-02 10:10:00,411.15,411.32,408.82,409.13,22861.0,395.7736,395.9372,393.5307,393.8291,22861.0
2021-12-02 10:20:00,409.0,409.58,406.89,407.9,20145.0,393.704,394.2623,391.6729,392.6451,20145.0
2021-12-02 10:30:00,407.55,408.62,403.01,403.48,23429.0,392.3082,393.3382,387.938,388.3904,23429.0
2021-12-02 10:40:00,403.5,406.49,402.06,405.39,50311.0,388.4097,391.2879,387.0235,390.229,50311.0
2021-12-02 10:50:00,405.25,406.94,402.52,405.9,33538.0,390.0942,391.721,387.4663,390.7199,33538.0
2021-12-02 11:00:00,405.96,407.82,404.7,407.82,24573.0,390.7777,392.5681,389.5648,392.5681,24573.0
2021-12-02 11:10:00,407.76,409.04,407.33,408.32,24429.0,392.5104,393.7425,392.0964,393.0494,24429.0
2021-12-02 11:20:00,408.48,409.03,407.01,407.01,18593.0,393.2034,393.7329,391.7884,391.7884,18593.0
2021-12-02 11:30:00,406.75,407.4,403.75,404.9,19724.0,391.5381,392.1638,388.6503,389.7573,19724.0
2021-12-02 11:40:00,405.42,406.01,403.62,404.92,9358.0,390.2579,390.8258,388.5252,389.7766,9358.0
2021-12-02 11:50:00,405.58,406.85,404.41,406.85,5787.0,390.4119,391.6344,389.2856,391.6344,5787.0
2021-12-02 12:00:00,406.23,408.24,406.03,408.24,6511.0,391.0376,392.9724,390.8451,392.9724,6511.0
2021-12-02 12:10:00,408.18,409.58,407.93,408.37,7488.0,392.9146,394.2623,392.674,393.0975,7488.0
2021-12-02 12:20:00,408.79,410.32,408.78,409.84,8099.0,393.5018,394.9746,393.4922,394.5126,8099.0
2021-12-02 12:30:00,409.86,409.86,407.91,409.04,19358.0,394.5318,394.5318,392.6547,393.7425,19358.0
2021-12-02 12:40:00,408.83,409.89,408.5,409.89,8539.0,393.5403,394.5607,393.2227,394.5607,8539.0
2021-12-02 12:50:00,409.87,409.87,406.89,407.41,10300.0,394.5414,394.5414,391.6729,392.1734,10300.0
2021-12-02 13:00:00,407.18,408.2,405.9,405.95,16016.0,391.952,392.9339,390.7199,390.768,16016.0
2021-12-02 13:10:00,405.9,406.93,405.1,406.33,9588.0,390.7199,391.7114,389.9498,391.1338,9588.0
2021-12-02 13:20:00,406.42,406.61,404.29,404.66,22909.0,391.2205,391.4034,389.1701,389.5263,22909.0
2021-12-02 13:30:00,404.68,406.19,404.03,406.0,10262.0,389.5455,390.9991,388.9199,390.8162,10262.0
2021-12-02 13:40:00,405.9,405.9,403.89,404.37,8411.0,390.7199,390.7199,388.7851,389.2471,8411.0
2021-12-02 13:50:00,404.03,406.31,403.72,406.01,10451.0,388.9199,391.1146,388.6214,390.8258,10451.0
2021-12-02 14:00:00,405.88,406.78,405.22,405.37,7068.0,390.7007,391.567,390.0653,390.2097,7068.0
2021-12-02 14:10:00,405.44,405.45,404.23,404.91,7416.0,390.2771,390.2867,389.1124,389.7669,7416.0
2021-12-02 14:20:00,404.67,405.06,403.29,404.22,15849.0,389.5359,389.9113,388.2075,389.1027,15849.0
2021-12-02 14:30:00,404.37,406.85,404.01,406.29,17434.0,389.2471,391.6344,388.9006,391.0953,17434.0
2021-12-02 14:40:00,406.02,406.02,404.5,404.85,12732.0,390.8354,390.8354,389.3723,389.7092,12732.0
2021-12-02 14:50:00,404.47,405.16,403.71,404.51,14868.0,389.3434,390.0076,388.6118,389.3819,14868.0
2021-12-02 15:00:00,404.93,406.91,404.9,405.86,23286.0,389.7862,391.6921,389.7573,390.6814,23286.0
2021-12-02 15:10:00,405.66,405.75,403.8,404.5,18312.0,390.4889,390.5755,388.6985,389.3723,18312.0
2021-12-02 15:20:00,404.39,404.96,403.81,404.6,18938.0,389.2664,389.8151,388.7081,389.4685,18938.0
2021-12-02 15:30:00,404.58,405.91,404.54,405.32,31624.0,389.4493,390.7295,389.4108,390.1616,31624.0
2021-12-02 15:40:00,405.25,405.49,404.47,404.95,32712.0,390.0942,390.3252,389.3434,389.8054,32712.0
2021-12-02 15:50:00,404.67,404.67,401.21,402.51,120271.0,389.5359,389.5359,386.2053,387.4567,120271.0
2021-12-03 09:30:00,407.62,410.91,407.23,407.23,35558.0,392.3756,395.5425,392.0002,392.0002,35558.0
2021-12-03 09:40:00,407.18,407.31,404.0,405.13,14841.0,391.952,392.0772,388.891,389.9787,14841.0
2021-12-03 09:50:00,405.13,405.66,401.78,404.45,24197.0,389.9787,390.4889,386.754,389.3241,24197.0
2021-12-03 10:00:00,404.05,404.92,401.72,401.83,16110.0,388.9391,389.7766,386.6962,386.8021,16110.0
2021-12-03 10:10:00,401.22,403.15,400.5,401.58,14453.0,386.2149,388.0728,385.5219,386.5615,14453.0
2021-12-03 10:20:00,401.45,403.21,400.91,403.06,9243.0,386.4363,388.1305,385.9165,387.9861,9243.0
2021-12-03 10:30:00,402.7,402.7,400.37,400.55,9875.0,387.6396,387.6396,385.3967,385.57,9875.0
2021-12-03 10:40:00,400.56,401.16,397.91,398.0,18342.0,385.5796,386.1572,383.0287,383.1154,18342.0
2021-12-03 10:50:00,397.91,400.14,397.55,398.9,35101.0,383.0287,385.1753,382.6822,383.9817,35101.0
2021-12-03 11:00:00,399.0,399.99,396.0,397.42,15266.0,384.078,385.0309,381.1902,382.5571,15266.0
2021-12-03 11:10:00,397.78,398.99,397.18,397.78,12413.0,382.9036,384.0683,382.326,382.9036,12413.0
2021-12-03 11:20:00,397.65,400.24,397.65,399.46,13600.0,382.7785,385.2716,382.7785,384.5208,13600.0
2021-12-03 11:30:00,399.43,400.44,397.98,397.98,10100.0,384.4919,385.4641,383.0961,383.0961,10100.0
2021-12-03 11:40:00,398.16,398.85,395.63,396.3,16981.0,383.2694,383.9336,380.834,381.4789,16981.0
2021-12-03 11:50:00,396.3,397.64,395.69,396.36,8845.0,381.4789,382.7688,380.8918,381.5367,8845.0
2021-12-03 12:00:00,395.93,396.42,394.8,395.72,9151.0,381.1228,381.5945,380.035,380.9206,9151.0
2021-12-03 12:10:00,395.82,397.74,395.48,397.06,10100.0,381.0169,382.8651,380.6896,382.2105,10100.0
2021-12-03 12:20:00,397.05,398.64,396.96,398.15,9494.0,382.2009,383.7314,382.1143,383.2598,9494.0
2021-12-03 12:30:00,397.82,398.76,396.33,398.21,10126.0,382.9421,383.8469,381.5078,383.3175,10126.0
2021-12-03 12:40:00,398.25,399.0,396.97,397.73,6460.0,383.356,384.078,382.1239,382.8555,6460.0
2021-12-03 12:50:00,397.78,398.22,396.05,397.07,9950.0,382.9036,383.3271,381.2383,382.2201,9950.0
2021-12-03 13:00:00,396.93,397.87,396.0,397.87,6756.0,382.0854,382.9902,381.1902,382.9902,6756.0
2021-12-03 13:10:00,397.9,399.0,397.35,398.59,12075.0,383.0191,384.078,382.4897,383.6833,12075.0
2021-12-03 13:20:00,398.7,399.16,397.64,397.88,11600.0,383.7892,384.232,382.7688,382.9999,11600.0
2021-12-03 13:30:00,397.79,398.39,396.72,397.16,5917.0,382.9132,383.4908,381.8832,382.3068,5917.0
2021-12-03 13:40:00,397.19,397.93,395.76,396.07,8701.0,382.3357,383.048,380.9591,381.2575,8701.0
2021-12-03 13:50:00,396.34,396.91,395.62,395.63,13172.0,381.5174,382.0661,380.8244,380.834,13172.0
2021-12-03 14:00:00,395.73,397.05,395.48,396.08,8939.0,380.9303,382.2009,380.6896,381.2672,8939.0
2021-12-03 14:10:00,396.15,396.67,395.25,395.25,10434.0,381.3346,381.8351,380.4682,380.4682,10434.0
2021-12-03 14:20:00,395.24,397.87,394.61,397.35,7746.0,380.4586,382.9902,379.8521,382.4897,7746.0
2021-12-03 14:30:00,397.5,397.83,396.09,396.09,10220.0,382.6341,382.9517,381.2768,381.2768,10220.0
2021-12-03 14:40:00,396.52,397.79,396.2,397.54,14711.0,381.6907,382.9132,381.3827,382.6726,14711.0
2021-12-03 14:50:00,397.34,398.37,397.0,397.87,10710.0,382.48,383.4715,382.1528,382.9902,10710.0
2021-12-03 15:00:00,397.59,398.34,396.68,396.69,17380.0,382.7207,383.4426,381.8447,381.8544,17380.0
2021-12-03 15:10:00,396.92,398.01,396.75,396.91,13402.0,382.0758,383.125,381.9121,382.0661,13402.0
2021-12-03 15:20:00,397.36,399.07,397.28,398.48,27336.0,382.4993,384.1453,382.4223,383.5774,27336.0
2021-12-03 15:30:00,398.7,399.41,398.26,398.44,18294.0,383.7892,384.4726,383.3656,383.5389,18294.0
2021-12-03 15:40:00,398.6,398.93,396.65,397.2,29762.0,383.6929,384.0106,381.8159,382.3453,29762.0
2021-12-03 15:50:00,397.45,401.34,396.74,400.79,147515.0,382.5859,386.3305,381.9025,385.801,147515.0
2021-12-06 09:30:00,402.92,403.42,394.53,396.77,75435.0,387.8514,388.3327,379.7751,381.9314,75435.0
2021-12-06 09:40:00,396.34,398.0,393.0,393.43,44998.0,381.5174,383.1154,378.3024,378.7163,44998.0
2021-12-06 09:50:00,393.54,394.83,392.5,394.02,29021.0,378.8222,380.0639,377.8211,379.2842,29021.0
2021-12-06 10:00:00,394.42,394.42,390.25,392.72,25882.0,379.6693,379.6693,375.6552,378.0328,25882.0
2021-12-06 10:10:00,392.25,396.33,392.05,395.29,15421.0,377.5804,381.5078,377.3879,380.5067,15421.0
2021-12-06 10:20:00,395.25,396.0,394.57,395.85,9297.0,380.4682,381.1902,379.8136,381.0458,9297.0
2021-12-06 10:30:00,395.1,395.87,393.5,395.39,10502.0,380.3238,381.065,378.7837,380.603,10502.0
2021-12-06 10:40:00,395.04,396.26,391.99,392.63,19829.0,380.2661,381.4404,377.3301,377.9462,19829.0
2021-12-06 10:50:00,391.97,393.7,391.0,393.59,18310.0,377.3109,378.9762,376.3772,378.8703,18310.0
2021-12-06 11:00:00,393.71,394.35,393.14,393.35,12598.0,378.9858,379.6019,378.4371,378.6393,12598.0
2021-12-06 11:10:00,393.43,393.43,391.39,391.78,17168.0,378.7163,378.7163,376.7526,377.128,17168.0
2021-12-06 11:20:00,391.43,392.58,390.17,392.54,8144.0,376.7911,377.8981,375.5782,377.8596,8144.0
2021-12-06 11:30:00,392.2,394.22,391.88,393.93,8234.0,377.5323,379.4767,377.2242,379.1976,8234.0
2021-12-06 11:40:00,394.15,395.33,393.7,394.28,7104.0,379.4093,380.5452,378.9762,379.5345,7104.0
2021-12-06 11:50:00,394.04,394.36,393.27,393.52,6798.0,379.3035,379.6115,378.5623,378.8029,6798.0
2021-12-06 12:00:00,393.67,393.96,392.24,392.68,18735.0,378.9473,379.2265,377.5708,377.9943,18735.0
2021-12-06 12:10:00,392.71,395.27,392.56,395.27,6335.0,378.0232,380.4875,377.8788,380.4875,6335.0
2021-12-06 12:20:00,395.27,395.64,394.08,394.51,6719.0,380.4875,380.8436,379.342,379.7559,6719.0
2021-12-06 12:30:00,394.79,395.27,394.46,394.96,8585.0,380.0254,380.4875,379.7078,380.1891,8585.0
2021-12-06 12:40:00,394.88,395.29,394.46,395.18,4709.0,380.112,380.5067,379.7078,380.4008,4709.0
2021-12-06 12:50:00,394.95,397.1,394.65,396.62,5102.0,380.1794,382.249,379.8907,381.787,5102.0
2021-12-06 13:00:00,396.8,397.22,396.04,396.86,9984.0,381.9602,382.3645,381.2287,382.018,9984.0
2021-12-06 13:10:00,397.03,397.1,396.5,396.81,9243.0,382.1816,382.249,381.6715,381.9699,9243.0
2021-12-06 13:20:00,396.58,399.4,395.82,399.1,15031.0,381.7485,384.463,381.0169,384.1742,15031.0
2021-12-06 13:30:00,399.09,399.22,398.08,398.75,17650.0,384.1646,384.2897,383.1924,383.8373,17650.0
2021-12-06 13:40:00,398.75,399.37,397.76,398.03,14973.0,383.8373,384.4341,382.8843,383.1442,14973.0
2021-12-06 13:50:00,397.98,398.39,397.63,397.74,12592.0,383.0961,383.4908,382.7592,382.8651,12592.0
2021-12-06 14:00:00,398.15,398.75,397.6,397.87,13403.0,383.2598,383.8373,382.7303,382.9902,13403.0
2021-12-06 14:10:00,398.35,398.98,398.17,398.66,16812.0,383.4523,384.0587,383.279,383.7507,16812.0
2021-12-06 14:20:00,398.51,399.54,398.27,398.67,16826.0,383.6063,384.5978,383.3753,383.7603,16826.0
2021-12-06 14:30:00,398.75,398.91,398.12,398.42,12719.0,383.8373,383.9913,383.2309,383.5197,12719.0
2021-12-06 14:40:00,398.7,398.71,397.07,398.04,6567.0,383.7892,383.7988,382.2201,383.1539,6567.0
2021-12-06 14:50:00,397.82,398.82,397.56,398.51,6734.0,382.9421,383.9047,382.6918,383.6063,6734.0
2021-12-06 15:00:00,398.85,400.15,398.02,399.72,7948.0,383.9336,385.185,383.1346,384.771,7948.0
2021-12-06 15:10:00,399.47,400.46,399.36,400.46,7611.0,384.5304,385.4834,384.4245,385.4834,7611.0
2021-12-06 15:20:00,400.59,401.04,399.65,399.84,10270.0,385.6085,386.0417,384.7037,384.8866,10270.0
2021-12-06 15:30:00,400.08,400.31,399.15,399.63,13273.0,385.1176,385.339,384.2224,384.6844,13273.0
2021-12-06 15:40:00,399.48,399.87,398.37,399.34,15359.0,384.54,384.9154,383.4715,384.4053,15359.0
2021-12-06 15:50:00,399.74,401.07,399.19,399.57,64996.0,384.7903,386.0706,384.2609,384.6266,64996.0
2021-12-07 09:30:00,406.99,411.9,405.76,411.45,38595.0,391.7692,396.4955,390.5852,396.0624,38595.0
2021-12-07 09:40:00,411.17,414.46,410.48,413.95,24803.0,395.7928,398.9598,395.1286,398.4689,24803.0
2021-12-07 09:50:00,414.09,416.43,414.09,414.75,23121.0,398.6036,400.8561,398.6036,399.2389,23121.0
2021-12-07 10:00:00,414.56,416.39,413.6,416.39,28574.0,399.056,400.8176,398.1319,400.8176,28574.0
2021-12-07 10:10:00,416.35,417.02,415.02,415.71,16322.0,400.7791,401.424,399.4988,400.163,16322.0
2021-12-07 10:20:00,415.76,418.05,415.53,417.46,8199.0,400.2112,402.4155,399.9898,401.8476,8199.0
2021-12-07 10:30:00,416.86,419.2,416.51,418.42,10024.0,401.27,403.5225,400.9331,402.7717,10024.0
2021-12-07 10:40:00,417.87,420.32,417.77,419.71,12187.0,402.2423,404.6006,402.146,404.0134,12187.0
2021-12-07 10:50:00,420.0,420.37,418.47,418.89,6920.0,404.2926,404.6488,402.8198,403.2241,6920.0
2021-12-07 11:00:00,418.94,419.94,418.94,419.53,17280.0,403.2722,404.2348,403.2722,403.8402,17280.0
2021-12-07 11:10:00,419.47,420.48,418.4,420.08,38692.0,403.7824,404.7546,402.7524,404.3696,38692.0
2021-12-07 11:20:00,419.65,419.65,417.62,418.21,11399.0,403.9557,403.9557,402.0016,402.5695,11399.0
2021-12-07 11:30:00,418.38,419.36,418.3,418.8,5807.0,402.7332,403.6765,402.6562,403.1375,5807.0
2021-12-07 11:40:00,418.76,418.97,416.77,416.86,7153.0,403.099,403.3011,401.1834,401.27,7153.0
2021-12-07 11:50:00,416.94,417.97,416.93,417.44,7765.0,401.347,402.3385,401.3374,401.8283,7765.0
2021-12-07 12:00:00,417.67,418.59,417.24,418.28,6102.0,402.0497,402.9353,401.6358,402.6369,6102.0
2021-12-07 12:10:00,418.65,419.38,418.24,418.79,4571.0,402.9931,403.6958,402.5984,403.1278,4571.0
2021-12-07 12:20:00,418.8,418.95,417.48,417.74,20396.0,403.1375,403.2819,401.8668,402.1171,20396.0
2021-12-07 12:30:00,417.62,417.97,417.33,417.7,13229.0,402.0016,402.3385,401.7225,402.0786,13229.0
2021-12-07 12:40:00,417.74,417.77,416.72,417.63,7562.0,402.1171,402.146,401.1353,402.0112,7562.0
2021-12-07 12:50:00,417.6,419.02,417.6,418.62,8058.0,401.9824,403.3492,401.9824,402.9642,8058.0
2021-12-07 13:00:00,418.48,418.73,417.73,417.76,11777.0,402.8294,403.0701,402.1075,402.1364,11777.0
2021-12-07 13:10:00,417.6,418.06,416.99,417.64,6519.0,401.9824,402.4251,401.3952,402.0209,6519.0
2021-12-07 13:20:00,417.75,418.31,417.35,417.51,7580.0,402.1267,402.6658,401.7417,401.8957,7580.0
2021-12-07 13:30:00,417.5,417.78,416.28,416.28,11086.0,401.8861,402.1556,400.7117,400.7117,11086.0
2021-12-07 13:40:00,416.54,417.68,416.44,417.52,11057.0,400.962,402.0594,400.8657,401.9053,11057.0
2021-12-07 13:50:00,417.28,417.55,416.46,417.07,7573.0,401.6743,401.9342,400.885,401.4722,7573.0
2021-12-07 14:00:00,417.25,418.38,417.24,418.13,21873.0,401.6454,402.7332,401.6358,402.4925,21873.0
2021-12-07 14:10:00,418.13,418.34,417.61,418.0,20771.0,402.4925,402.6947,401.992,402.3674,20771.0
2021-12-07 14:20:00,417.95,418.0,417.16,417.8,5679.0,402.3193,402.3674,401.5588,402.1749,5679.0
2021-12-07 14:30:00,417.76,417.76,416.38,416.58,6664.0,402.1364,402.1364,400.808,401.0005,6664.0
2021-12-07 14:40:00,416.88,417.96,416.87,417.96,4891.0,401.2893,402.3289,401.2797,402.3289,4891.0
2021-12-07 14:50:00,418.31,418.47,417.36,417.5,6317.0,402.6658,402.8198,401.7513,401.8861,6317.0
2021-12-07 15:00:00,417.86,418.61,417.37,418.28,9747.0,402.2326,402.9546,401.761,402.6369,9747.0
2021-12-07 15:10:00,418.13,418.13,417.1,417.82,10039.0,402.4925,402.4925,401.5011,402.1941,10039.0
2021-12-07 15:20:00,417.71,418.24,417.24,417.24,13149.0,402.0882,402.5984,401.6358,401.6358,13149.0
2021-12-07 15:30:00,417.18,418.0,416.84,416.91,13096.0,401.5781,402.3674,401.2508,401.3182,13096.0
2021-12-07 15:40:00,416.69,417.3,416.37,416.67,16234.0,401.1064,401.6936,400.7984,401.0871,16234.0
2021-12-07 15:50:00,416.63,419.46,416.1,419.36,100203.0,401.0486,403.7728,400.5385,403.6765,100203.0
2021-12-08 09:30:00,418.76,419.45,413.29,415.89,43536.0,403.099,403.7632,397.8335,400.3363,43536.0
2021-12-08 09:40:00,415.7,420.4,415.63,419.85,18157.0,400.1534,404.6776,400.086,404.1482,18157.0
2021-12-08 09:50:00,419.9,420.32,417.72,417.89,11720.0,404.1963,404.6006,402.0979,402.2615,11720.0
2021-12-08 10:00:00,417.25,418.85,415.97,416.29,7922.0,401.6454,403.1856,400.4133,400.7213,7922.0
2021-12-08 10:10:00,416.44,417.5,415.8,416.46,8503.0,400.8657,401.8861,400.2497,400.885,8503.0
2021-12-08 10:20:00,416.52,418.58,416.51,416.7,7758.0,400.9427,402.9257,400.9331,401.116,7758.0
2021-12-08 10:30:00,417.12,417.6,416.05,416.32,4520.0,401.5203,401.9824,400.4903,400.7502,4520.0
2021-12-08 10:40:00,416.34,416.72,415.61,416.71,9184.0,400.7695,401.1353,400.0668,401.1256,9184.0
2021-12-08 10:50:00,416.64,418.43,416.03,418.12,6508.0,401.0583,402.7813,400.4711,402.4829,6508.0
2021-12-08 11:00:00,417.95,417.95,416.88,417.05,3197.0,402.3193,402.3193,401.2893,401.4529,3197.0
2021-12-08 11:10:00,417.0,419.97,417.0,419.58,9727.0,401.4048,404.2637,401.4048,403.8883,9727.0
2021-12-08 11:20:00,419.36,419.36,417.79,419.2,9695.0,403.6765,403.6765,402.1652,403.5225,9695.0
2021-12-08 11:30:00,419.27,419.97,418.8,419.06,7240.0,403.5899,404.2637,403.1375,403.3878,7240.0
2021-12-08 11:40:00,419.22,420.35,417.9,420.35,6658.0,403.5418,404.6295,402.2711,404.6295,6658.0
2021-12-08 11:50:00,420.35,420.73,419.75,420.12,7165.0,404.6295,404.9953,404.0519,404.4081,7165.0
2021-12-08 12:00:00,420.02,420.47,419.73,420.1,6832.0,404.3118,404.745,404.0327,404.3889,6832.0
2021-12-08 12:10:00,419.92,421.3,419.92,421.14,4824.0,404.2156,405.544,404.2156,405.39,4824.0
2021-12-08 12:20:00,421.1,421.1,419.72,419.92,4836.0,405.3515,405.3515,404.0231,404.2156,4836.0
2021-12-08 12:30:00,419.56,419.68,418.85,419.68,5068.0,403.8691,403.9846,403.1856,403.9846,5068.0
2021-12-08 12:40:00,419.85,419.9,419.19,419.48,3193.0,404.1482,404.1963,403.5129,403.792,3193.0
2021-12-08 12:50:00,419.21,419.56,418.99,419.21,4426.0,403.5321,403.8691,403.3204,403.5321,4426.0
2021-12-08 13:00:00,419.24,419.56,418.7,419.56,5003.0,403.561,403.8691,403.0412,403.8691,5003.0
2021-12-08 13:10:00,419.5,420.16,419.37,419.93,3356.0,403.8113,404.4466,403.6862,404.2252,3356.0
2021-12-08 13:20:00,419.96,421.19,419.63,421.01,8085.0,404.2541,405.4381,403.9364,405.2648,8085.0
2021-12-08 13:30:00,421.12,421.12,419.78,420.49,6957.0,405.3707,405.3707,404.0808,404.7643,6957.0
2021-12-08 13:40:00,420.33,420.54,419.76,420.54,6603.0,404.6103,404.8124,404.0616,404.8124,6603.0
2021-12-08 13:50:00,420.46,420.76,420.22,420.36,5074.0,404.7354,405.0242,404.5044,404.6391,5074.0
2021-12-08 14:00:00,420.47,420.71,419.71,420.19,6677.0,404.745,404.976,404.0134,404.4755,6677.0
2021-12-08 14:10:00,419.96,420.17,418.96,419.45,9815.0,404.2541,404.4562,403.2915,403.7632,9815.0
2021-12-08 14:20:00,419.5,420.0,419.4,419.54,4157.0,403.8113,404.2926,403.715,403.8498,4157.0
2021-12-08 14:30:00,419.3,419.69,418.77,418.94,3420.0,403.6188,403.9942,403.1086,403.2722,3420.0
2021-12-08 14:40:00,418.83,420.01,418.8,419.76,5642.0,403.1664,404.3022,403.1375,404.0616,5642.0
2021-12-08 14:50:00,420.03,420.64,419.69,420.48,5925.0,404.3215,404.9087,403.9942,404.7546,5925.0
2021-12-08 15:00:00,420.44,420.64,419.92,420.27,5050.0,404.7161,404.9087,404.2156,404.5525,5050.0
2021-12-08 15:10:00,420.42,420.7,420.19,420.65,9070.0,404.6969,404.9664,404.4755,404.9183,9070.0
2021-12-08 15:20:00,420.72,421.38,420.55,421.38,9281.0,404.9857,405.621,404.822,405.621,9281.0
2021-12-08 15:30:00,421.33,421.69,421.01,421.21,9593.0,405.5729,405.9194,405.2648,405.4573,9593.0
2021-12-08 15:40:00,421.17,421.24,420.4,421.15,14610.0,405.4188,405.4862,404.6776,405.3996,14610.0
2021-12-08 15:50:00,421.28,422.31,420.83,421.28,56508.0,405.5247,406.5162,405.0916,405.5247,56508.0
2021-12-09 09:30:00,417.29,419.71,415.41,418.09,19796.0,401.6839,404.0134,399.8743,402.454,19796.0
2021-12-09 09:40:00,418.3,420.12,417.92,418.16,12105.0,402.6562,404.4081,402.2904,402.5214,12105.0
2021-12-09 09:50:00,418.1,419.25,417.1,418.0,7498.0,402.4637,403.5706,401.5011,402.3674,7498.0
2021-12-09 10:00:00,418.02,418.24,415.86,416.49,10213.0,402.3866,402.5984,400.3074,400.9139,10213.0
2021-12-09 10:10:00,416.47,416.58,414.82,415.63,11917.0,400.8946,401.0005,399.3063,400.086,11917.0
2021-12-09 10:20:00,415.63,416.73,414.67,414.74,9224.0,400.086,401.1449,399.1619,399.2293,9224.0
2021-12-09 10:30:00,415.32,417.02,414.78,416.48,13554.0,399.7876,401.424,399.2678,400.9042,13554.0
2021-12-09 10:40:00,415.91,416.31,415.38,416.05,5928.0,400.3556,400.7406,399.8454,400.4903,5928.0
2021-12-09 10:50:00,416.04,416.04,414.72,415.75,6700.0,400.4807,400.4807,399.2101,400.2015,6700.0
2021-12-09 11:00:00,415.77,417.48,415.4,417.34,8000.0,400.2208,401.8668,399.8646,401.7321,8000.0
2021-12-09 11:10:00,417.59,418.3,417.07,418.28,8801.0,401.9727,402.6562,401.4722,402.6369,8801.0
2021-12-09 11:20:00,418.34,419.11,417.81,418.75,6788.0,402.6947,403.4359,402.1845,403.0893,6788.0
2021-12-09 11:30:00,418.83,419.34,417.52,417.52,10120.0,403.1664,403.6573,401.9053,401.9053,10120.0
2021-12-09 11:40:00,417.52,418.57,416.61,416.62,7780.0,401.9053,402.9161,401.0294,401.039,7780.0
2021-12-09 11:50:00,416.77,417.85,416.73,417.85,5020.0,401.1834,402.223,401.1449,402.223,5020.0
2021-12-09 12:00:00,417.99,417.99,416.3,417.69,8927.0,402.3578,402.3578,400.731,402.069,8927.0
2021-12-09 12:10:00,417.61,417.81,417.11,417.2,7029.0,401.992,402.1845,401.5107,401.5973,7029.0
2021-12-09 12:20:00,417.28,417.45,416.05,416.05,3300.0,401.6743,401.838,400.4903,400.4903,3300.0
2021-12-09 12:30:00,415.94,416.07,415.02,415.85,5200.0,400.3844,400.5096,399.4988,400.2978,5200.0
2021-12-09 12:40:00,415.78,416.46,415.34,415.34,5515.0,400.2304,400.885,399.8069,399.8069,5515.0
2021-12-09 12:50:00,415.71,415.71,414.29,414.75,6324.0,400.163,400.163,398.7961,399.2389,6324.0
2021-12-09 13:00:00,414.74,415.16,414.23,414.23,6522.0,399.2293,399.6336,398.7384,398.7384,6522.0
2021-12-09 13:10:00,414.27,415.28,414.0,415.28,8168.0,398.7769,399.7491,398.517,399.7491,8168.0
2021-12-09 13:20:00,415.28,415.28,413.44,413.61,7157.0,399.7491,399.7491,397.9779,398.1416,7157.0
2021-12-09 13:30:00,413.32,413.53,412.52,412.81,10580.0,397.8624,398.0646,397.0923,397.3715,10580.0
2021-12-09 13:40:00,412.72,412.85,410.4,410.62,16937.0,397.2849,397.41,395.0516,395.2634,16937.0
2021-12-09 13:50:00,410.49,411.4,410.13,411.4,12101.0,395.1383,396.0142,394.7917,396.0142,12101.0
2021-12-09 14:00:00,411.53,411.85,410.91,410.91,8700.0,396.1394,396.4474,395.5425,395.5425,8700.0
2021-12-09 14:10:00,410.94,411.42,409.81,411.13,6756.0,395.5714,396.0335,394.4837,395.7543,6756.0
2021-12-09 14:20:00,411.33,411.9,410.2,410.75,7714.0,395.9468,396.4955,394.8591,395.3885,7714.0
2021-12-09 14:30:00,410.88,411.17,410.63,410.67,8257.0,395.5137,395.7928,395.273,395.3115,8257.0
2021-12-09 14:40:00,410.34,411.13,409.85,410.62,8787.0,394.9939,395.7543,394.5222,395.2634,8787.0
2021-12-09 14:50:00,410.62,410.94,409.68,410.19,7671.0,395.2634,395.5714,394.3585,394.8495,7671.0
2021-12-09 15:00:00,410.12,411.82,409.29,409.49,8991.0,394.7821,396.4185,393.9831,394.1757,8991.0
2021-12-09 15:10:00,409.3,410.15,409.06,409.6,12936.0,393.9928,394.811,393.7617,394.2815,12936.0
2021-12-09 15:20:00,409.77,410.39,408.82,410.07,9652.0,394.4452,395.042,393.5307,394.734,9652.0
2021-12-09 15:30:00,410.2,410.51,408.82,409.77,14717.0,394.8591,395.1575,393.5307,394.4452,14717.0
2021-12-09 15:40:00,409.86,411.59,409.71,411.44,10995.0,394.5318,396.1971,394.3874,396.0527,10995.0
2021-12-09 15:50:00,411.24,411.49,409.1,409.18,58308.0,395.8602,396.1009,393.8002,393.8772,58308.0
2021-12-10 09:30:00,415.17,417.55,412.57,413.43,17470.0,399.6432,401.9342,397.1405,397.9683,17470.0
2021-12-10 09:40:00,412.91,413.23,408.7,409.23,15224.0,397.4678,397.7758,393.4152,393.9254,15224.0
2021-12-10 09:50:00,408.53,409.98,406.7,407.63,17094.0,393.2516,394.6473,391.49,392.3852,17094.0
2021-12-10 10:00:00,409.01,410.69,409.01,409.94,7049.0,393.7136,395.3308,393.7136,394.6088,7049.0
2021-12-10 10:10:00,410.37,411.57,408.73,411.57,9993.0,395.0227,396.1779,393.4441,396.1779,9993.0
2021-12-10 10:20:00,411.19,411.88,410.1,410.49,9630.0,395.8121,396.4763,394.7628,395.1383,9630.0
2021-12-10 10:30:00,410.28,410.99,407.19,407.33,8347.0,394.9361,395.6196,391.9617,392.0964,8347.0
2021-12-10 10:40:00,406.95,407.5,405.39,405.86,13498.0,391.7306,392.2601,390.229,390.6814,13498.0
2021-12-10 10:50:00,406.19,406.69,405.64,406.0,6750.0,390.9991,391.4804,390.4696,390.8162,6750.0
2021-12-10 11:00:00,405.61,406.06,404.09,404.64,10003.0,390.4408,390.8739,388.9776,389.507,10003.0
2021-12-10 11:10:00,404.78,405.61,404.41,405.29,10702.0,389.6418,390.4408,389.2856,390.1327,10702.0
2021-12-10 11:20:00,405.34,406.07,404.46,405.84,4200.0,390.1809,390.8836,389.3338,390.6622,4200.0
2021-12-10 11:30:00,405.47,406.67,404.26,406.67,7900.0,390.306,391.4611,389.1413,391.4611,7900.0
2021-12-10 11:40:00,406.32,407.68,405.97,406.94,4579.0,391.1242,392.4333,390.7873,391.721,4579.0
2021-12-10 11:50:00,406.98,407.32,406.36,407.32,4633.0,391.7595,392.0868,391.1627,392.0868,4633.0
2021-12-10 12:00:00,407.08,408.58,406.77,408.38,3611.0,391.8558,393.2997,391.5574,393.1072,3611.0
2021-12-10 12:10:00,408.39,409.0,408.02,408.02,4253.0,393.1168,393.704,392.7606,392.7606,4253.0
2021-12-10 12:20:00,408.08,408.99,407.94,407.94,5447.0,392.8184,393.6944,392.6836,392.6836,5447.0
2021-12-10 12:30:00,408.04,408.35,406.59,406.68,7075.0,392.7799,393.0783,391.3841,391.4707,7075.0
2021-12-10 12:40:00,407.03,407.92,406.44,407.92,4015.0,391.8077,392.6644,391.2397,392.6644,4015.0
2021-12-10 12:50:00,408.04,408.49,407.94,408.33,2958.0,392.7799,393.2131,392.6836,393.059,2958.0
2021-12-10 13:00:00,408.07,408.96,407.81,408.9,4709.0,392.8088,393.6655,392.5585,393.6077,4709.0
2021-12-10 13:10:00,408.9,409.13,408.48,408.73,2513.0,393.6077,393.8291,393.2034,393.4441,2513.0
2021-12-10 13:20:00,408.51,409.25,408.51,409.1,1779.0,393.2323,393.9446,393.2323,393.8002,1779.0
2021-12-10 13:30:00,409.11,409.69,408.81,409.31,6291.0,393.8099,394.3682,393.5211,394.0024,6291.0
2021-12-10 13:40:00,408.86,409.03,408.14,408.39,6303.0,393.5692,393.7329,392.8761,393.1168,6303.0
2021-12-10 13:50:00,408.54,409.15,408.53,408.87,5539.0,393.2612,393.8484,393.2516,393.5788,5539.0
2021-12-10 14:00:00,408.8,409.52,408.35,408.48,5054.0,393.5115,394.2045,393.0783,393.2034,5054.0
2021-12-10 14:10:00,408.48,409.35,408.31,409.11,5200.0,393.2034,394.0409,393.0398,393.8099,5200.0
2021-12-10 14:20:00,409.17,409.57,409.02,409.14,5665.0,393.8676,394.2527,393.7232,393.8387,5665.0
2021-12-10 14:30:00,409.23,410.08,409.11,409.47,5899.0,393.9254,394.7436,393.8099,394.1564,5899.0
2021-12-10 14:40:00,409.73,409.73,408.44,408.44,6769.0,394.4067,394.4067,393.1649,393.1649,6769.0
2021-12-10 14:50:00,408.62,408.63,407.26,407.97,8634.0,393.3382,393.3478,392.0291,392.7125,8634.0
2021-12-10 15:00:00,407.83,408.98,407.81,408.65,6839.0,392.5777,393.6847,392.5585,393.3671,6839.0
2021-12-10 15:10:00,408.72,409.35,408.13,408.88,4448.0,393.4345,394.0409,392.8665,393.5885,4448.0
2021-12-10 15:20:00,409.06,409.82,408.91,409.67,6480.0,393.7617,394.4933,393.6173,394.3489,6480.0
2021-12-10 15:30:00,409.59,410.5,409.5,409.56,8220.0,394.2719,395.1479,394.1853,394.243,8220.0
2021-12-10 15:40:00,409.49,409.99,408.93,409.14,12317.0,394.1757,394.657,393.6366,393.8387,12317.0
2021-12-10 15:50:00,409.13,411.35,408.97,410.72,55357.0,393.8291,395.9661,393.6751,395.3597,55357.0
2021-12-13 09:30:00,411.28,411.28,406.74,407.29,22540.0,395.8987,395.8987,391.5285,392.0579,22540.0
2021-12-13 09:40:00,407.26,408.54,403.93,404.44,15362.0,392.0291,393.2612,388.8236,389.3145,15362.0
2021-12-13 09:50:00,404.38,404.39,401.08,401.68,25647.0,389.2568,389.2664,386.0802,386.6577,25647.0
2021-12-13 10:00:00,401.37,403.27,400.7,402.13,11641.0,386.3593,388.1883,385.7144,387.0909,11641.0
2021-12-13 10:10:00,402.01,403.93,401.98,403.47,10095.0,386.9754,388.8236,386.9465,388.3808,10095.0
2021-12-13 10:20:00,403.33,403.41,400.88,401.8,12179.0,388.246,388.323,385.8877,386.7733,12179.0
2021-12-13 10:30:00,401.7,402.24,400.4,401.06,13763.0,386.677,387.1968,385.4256,386.0609,13763.0
2021-12-13 10:40:00,400.84,402.64,400.84,401.86,14159.0,385.8492,387.5818,385.8492,386.831,14159.0
2021-12-13 10:50:00,401.8,402.53,400.79,400.94,6623.0,386.7733,387.4759,385.801,385.9454,6623.0
2021-12-13 11:00:00,400.77,400.96,399.63,400.81,11196.0,385.7818,385.9647,384.6844,385.8203,11196.0
2021-12-13 11:10:00,400.94,401.03,399.52,399.52,13548.0,385.9454,386.032,384.5785,384.5785,13548.0
2021-12-13 11:20:00,399.52,399.83,398.58,399.14,6300.0,384.5785,384.8769,383.6737,384.2127,6300.0
2021-12-13 11:30:00,399.11,399.38,398.2,398.32,10277.0,384.1839,384.4438,383.3079,383.4234,10277.0
2021-12-13 11:40:00,398.68,399.52,397.94,398.1,9985.0,383.7699,384.5785,383.0576,383.2116,9985.0
2021-12-13 11:50:00,397.91,398.15,396.83,397.65,6433.0,383.0287,383.2598,381.9891,382.7785,6433.0
2021-12-13 12:00:00,398.06,400.11,397.78,399.94,9142.0,383.1731,385.1465,382.9036,384.9828,9142.0
2021-12-13 12:10:00,399.81,400.19,399.19,399.96,18083.0,384.8577,385.2235,384.2609,385.0021,18083.0
2021-12-13 12:20:00,399.96,400.5,399.76,400.04,19228.0,385.0021,385.5219,384.8095,385.0791,19228.0
2021-12-13 12:30:00,400.18,401.31,400.03,401.31,13120.0,385.2138,386.3016,385.0694,386.3016,13120.0
2021-12-13 12:40:00,401.48,401.48,400.56,400.75,6674.0,386.4652,386.4652,385.5796,385.7625,6674.0
2021-12-13 12:50:00,400.78,401.08,400.35,400.94,10377.0,385.7914,386.0802,385.3775,385.9454,10377.0
2021-12-13 13:00:00,400.94,401.05,400.2,400.74,8749.0,385.9454,386.0513,385.2331,385.7529,8749.0
2021-12-13 13:10:00,400.85,401.37,400.62,401.11,9625.0,385.8588,386.3593,385.6374,386.1091,9625.0
2021-12-13 13:20:00,401.06,401.57,400.58,401.17,6675.0,386.0609,386.5519,385.5989,386.1668,6675.0
2021-12-13 13:30:00,401.15,401.31,400.19,400.37,8576.0,386.1476,386.3016,385.2235,385.3967,8576.0
2021-12-13 13:40:00,400.38,402.01,400.38,401.77,9021.0,385.4064,386.9754,385.4064,386.7444,9021.0
2021-12-13 13:50:00,401.81,402.56,401.64,402.22,4986.0,386.7829,387.5048,386.6192,387.1775,4986.0
2021-12-13 14:00:00,402.3,402.99,401.92,402.57,5200.0,387.2546,387.9187,386.8888,387.5145,5200.0
2021-12-13 14:10:00,402.89,402.96,402.15,402.49,5921.0,387.8225,387.8899,387.1102,387.4374,5921.0
2021-12-13 14:20:00,402.56,403.48,402.12,402.5,9695.0,387.5048,388.3904,387.0813,387.4471,9695.0
2021-12-13 14:30:00,402.8,402.84,402.06,402.52,9182.0,387.7359,387.7744,387.0235,387.4663,9182.0
2021-12-13 14:40:00,402.33,402.45,401.87,401.98,6232.0,387.2834,387.3989,386.8406,386.9465,6232.0
2021-12-13 14:50:00,402.1,402.96,401.79,402.82,7213.0,387.062,387.8899,386.7636,387.7551,7213.0
2021-12-13 15:00:00,402.9,403.62,402.9,403.13,6601.0,387.8321,388.5252,387.8321,388.0535,6601.0
2021-12-13 15:10:00,403.12,403.96,403.03,403.38,11338.0,388.0439,388.8525,387.9573,388.2942,11338.0
2021-12-13 15:20:00,403.44,403.6,402.5,402.5,12857.0,388.3519,388.5059,387.4471,387.4471,12857.0
2021-12-13 15:30:00,402.46,403.19,402.19,402.57,16347.0,387.4086,388.1113,387.1487,387.5145,16347.0
2021-12-13 15:40:00,402.45,402.91,401.83,402.02,20112.0,387.3989,387.8417,386.8021,386.985,20112.0
2021-12-13 15:50:00,401.93,401.93,399.05,399.67,95383.0,386.8984,386.8984,384.1261,384.7229,95383.0
2021-12-14 09:30:00,395.79,401.17,394.18,398.29,38895.0,380.988,386.1668,379.4382,383.3945,38895.0
2021-12-14 09:40:00,398.0,398.7,396.43,398.19,12137.0,383.1154,383.7892,381.6041,383.2983,12137.0
2021-12-14 09:50:00,398.54,400.7,398.0,398.6,11320.0,383.6352,385.7144,383.1154,383.6929,11320.0
2021-12-14 10:00:00,398.24,400.5,397.83,399.81,12187.0,383.3464,385.5219,382.9517,384.8577,12187.0
2021-12-14 10:10:00,399.14,399.32,396.95,397.94,12432.0,384.2127,384.386,382.1046,383.0576,12432.0
2021-12-14 10:20:00,398.03,402.3,397.8,401.88,23840.0,383.1442,387.2546,382.9228,386.8503,23840.0
2021-12-14 10:30:00,401.81,402.21,398.95,399.06,12346.0,386.7829,387.1679,384.0298,384.1357,12346.0
2021-12-14 10:40:00,399.31,399.95,398.15,398.62,12098.0,384.3764,384.9924,383.2598,383.7122,12098.0
2021-12-14 10:50:00,398.29,398.29,396.71,396.71,5424.0,383.3945,383.3945,381.8736,381.8736,5424.0
2021-12-14 11:00:00,397.07,397.75,396.31,397.75,6493.0,382.2201,382.8747,381.4886,382.8747,6493.0
2021-12-14 11:10:00,397.24,397.93,396.42,396.63,7117.0,382.3838,383.048,381.5945,381.7966,7117.0
2021-12-14 11:20:00,396.84,397.49,395.89,397.16,8661.0,381.9987,382.6244,381.0843,382.3068,8661.0
2021-12-14 11:30:00,397.44,398.33,396.46,396.46,3885.0,382.5763,383.433,381.633,381.633,3885.0
2021-12-14 11:40:00,396.31,397.32,396.0,396.58,3600.0,381.4886,382.4608,381.1902,381.7485,3600.0
2021-12-14 11:50:00,396.82,397.2,396.16,396.43,2600.0,381.9795,382.3453,381.3442,381.6041,2600.0
2021-12-14 12:00:00,396.54,396.9,395.99,396.89,4423.0,381.71,382.0565,381.1805,382.0469,4423.0
2021-12-14 12:10:00,397.17,397.26,396.1,396.43,4740.0,382.3164,382.403,381.2864,381.6041,4740.0
2021-12-14 12:20:00,396.08,397.68,395.98,397.67,2050.0,381.2672,382.8073,381.1709,382.7977,2050.0
2021-12-14 12:30:00,397.37,397.91,395.98,395.98,4400.0,382.5089,383.0287,381.1709,381.1709,4400.0
2021-12-14 12:40:00,395.97,396.2,394.86,394.86,3962.0,381.1613,381.3827,380.0928,380.0928,3962.0
2021-12-14 12:50:00,395.28,395.89,395.26,395.88,4622.0,380.4971,381.0843,380.4778,381.0747,4622.0
2021-12-14 13:00:00,395.55,397.33,395.37,397.33,8928.0,380.757,382.4704,380.5837,382.4704,8928.0
2021-12-14 13:10:00,397.23,398.35,396.83,397.17,6200.0,382.3742,383.4523,381.9891,382.3164,6200.0
2021-12-14 13:20:00,397.27,397.77,396.76,397.55,3921.0,382.4127,382.894,381.9217,382.6822,3921.0
2021-12-14 13:30:00,397.49,397.66,396.89,397.66,5812.0,382.6244,382.7881,382.0469,382.7881,5812.0
2021-12-14 13:40:00,397.8,397.8,396.83,396.97,2919.0,382.9228,382.9228,381.9891,382.1239,2919.0
2021-12-14 13:50:00,396.96,397.6,396.75,397.6,4927.0,382.1143,382.7303,381.9121,382.7303,4927.0
2021-12-14 14:00:00,397.13,399.94,397.13,399.65,10874.0,382.2779,384.9828,382.2779,384.7037,10874.0
2021-12-14 14:10:00,399.69,400.09,398.67,398.96,8713.0,384.7422,385.1272,383.7603,384.0395,8713.0
2021-12-14 14:20:00,399.32,399.66,398.52,398.53,5400.0,384.386,384.7133,383.6159,383.6255,5400.0
2021-12-14 14:30:00,398.73,399.17,397.95,398.0,5057.0,383.8181,384.2416,383.0672,383.1154,5057.0
2021-12-14 14:40:00,398.1,399.3,397.99,397.99,5200.0,383.2116,384.3667,383.1057,383.1057,5200.0
2021-12-14 14:50:00,397.82,397.84,397.31,397.53,5500.0,382.9421,382.9613,382.4512,382.6629,5500.0
2021-12-14 15:00:00,398.13,398.44,397.89,398.42,7181.0,383.2405,383.5389,383.0095,383.5197,7181.0
2021-12-14 15:10:00,398.73,399.09,397.95,398.84,7942.0,383.8181,384.1646,383.0672,383.924,7942.0
2021-12-14 15:20:00,398.77,398.9,397.71,398.66,12134.0,383.8566,383.9817,382.8362,383.7507,12134.0
2021-12-14 15:30:00,398.5,400.08,398.4,399.49,18989.0,383.5967,385.1176,383.5004,384.5496,18989.0
2021-12-14 15:40:00,399.42,400.1,398.52,398.82,20069.0,384.4823,385.1368,383.6159,383.9047,20069.0
2021-12-14 15:50:00,399.04,400.01,397.71,399.7,76146.0,384.1165,385.0502,382.8362,384.7518,76146.0
2021-12-15 09:30:00,400.44,400.44,397.06,397.29,14092.0,385.4641,385.4641,382.2105,382.4319,14092.0
2021-12-15 09:40:00,397.31,398.71,396.13,396.49,10515.0,382.4512,383.7988,381.3153,381.6618,10515.0
2021-12-15 09:50:00,396.62,396.62,395.06,395.1,8290.0,381.787,381.787,380.2853,380.3238,8290.0
2021-12-15 10:00:00,395.32,397.8,394.79,397.19,12639.0,380.5356,382.9228,380.0254,382.3357,12639.0
2021-12-15 10:10:00,397.5,398.08,396.28,396.93,5973.0,382.6341,383.1924,381.4597,382.0854,5973.0
2021-12-15 10:20:00,397.07,398.33,396.96,397.44,4081.0,382.2201,383.433,382.1143,382.5763,4081.0
2021-12-15 10:30:00,397.54,399.32,397.54,399.32,12317.0,382.6726,384.386,382.6726,384.386,12317.0
2021-12-15 10:40:00,399.38,399.5,398.2,398.35,7905.0,384.4438,384.5593,383.3079,383.4523,7905.0
2021-12-15 10:50:00,397.93,398.29,397.65,397.94,4840.0,383.048,383.3945,382.7785,383.0576,4840.0
2021-12-15 11:00:00,398.0,399.08,397.67,398.77,10880.0,383.1154,384.155,382.7977,383.8566,10880.0
2021-12-15 11:10:00,398.39,398.91,396.34,396.35,3293.0,383.4908,383.9913,381.5174,381.5271,3293.0
2021-12-15 11:20:00,396.5,396.74,395.76,396.17,4457.0,381.6715,381.9025,380.9591,381.3538,4457.0
2021-12-15 11:30:00,396.0,396.0,395.07,395.28,4599.0,381.1902,381.1902,380.2949,380.4971,4599.0
2021-12-15 11:40:00,395.34,395.86,394.92,395.86,6342.0,380.5548,381.0554,380.1506,381.0554,6342.0
2021-12-15 11:50:00,395.7,395.92,394.54,394.81,6420.0,380.9014,381.1132,379.7848,380.0447,6420.0
2021-12-15 12:00:00,394.63,395.4,394.2,394.25,5575.0,379.8714,380.6126,379.4575,379.5056,5575.0
2021-12-15 12:10:00,394.0,394.93,393.3,393.65,9534.0,379.265,380.1602,378.5911,378.928,9534.0
2021-12-15 12:20:00,393.5,395.66,393.31,395.46,8827.0,378.7837,380.8629,378.6008,380.6704,8827.0
2021-12-15 12:30:00,395.46,395.67,394.76,394.76,8358.0,380.6704,380.8725,379.9965,379.9965,8358.0
2021-12-15 12:40:00,394.63,394.77,394.04,394.38,5251.0,379.8714,380.0062,379.3035,379.6307,5251.0
2021-12-15 12:50:00,394.06,394.8,394.06,394.56,7791.0,379.3227,380.035,379.3227,379.804,7791.0
2021-12-15 13:00:00,394.42,395.39,394.42,395.38,5542.0,379.6693,380.603,379.6693,380.5933,5542.0
2021-12-15 13:10:00,395.2,395.27,394.51,395.07,8340.0,380.4201,380.4875,379.7559,380.2949,8340.0
2021-12-15 13:20:00,395.06,395.32,394.83,395.27,4487.0,380.2853,380.5356,380.0639,380.4875,4487.0
2021-12-15 13:30:00,395.35,395.64,395.17,395.35,5415.0,380.5645,380.8436,380.3912,380.5645,5415.0
2021-12-15 13:40:00,395.23,395.63,395.07,395.24,5279.0,380.449,380.834,380.2949,380.4586,5279.0
2021-12-15 13:50:00,395.19,395.28,394.83,394.85,15997.0,380.4105,380.4971,380.0639,380.0832,15997.0
2021-12-15 14:00:00,394.87,396.74,392.77,395.74,59512.0,380.1024,381.9025,378.081,380.9399,59512.0
2021-12-15 14:10:00,395.06,397.64,395.05,396.91,94442.0,380.2853,382.7688,380.2757,382.0661,94442.0
2021-12-15 14:20:00,396.87,396.89,392.87,393.48,22902.0,382.0276,382.0469,378.1772,378.7644,22902.0
2021-12-15 14:30:00,393.92,395.89,393.31,395.51,16719.0,379.188,381.0843,378.6008,380.7185,16719.0
2021-12-15 14:40:00,395.37,396.42,394.96,395.15,17612.0,380.5837,381.5945,380.1891,380.372,17612.0
2021-12-15 14:50:00,395.26,396.22,394.38,395.41,15227.0,380.4778,381.4019,379.6307,380.6222,15227.0
2021-12-15 15:00:00,395.45,397.62,394.99,397.54,37798.0,380.6607,382.7496,380.2179,382.6726,37798.0
2021-12-15 15:10:00,397.4,403.03,396.91,402.9,78408.0,382.5378,387.9573,382.0661,387.8321,78408.0
2021-12-15 15:20:00,402.73,404.67,402.69,404.61,24218.0,387.6685,389.5359,387.63,389.4782,24218.0
2021-12-15 15:30:00,404.42,407.77,404.15,407.16,38853.0,389.2953,392.52,389.0354,391.9328,38853.0
2021-12-15 15:40:00,407.25,407.25,405.34,406.22,28242.0,392.0194,392.0194,390.1809,391.0279,28242.0
2021-12-15 15:50:00,406.51,411.54,406.37,410.01,269166.0,391.3071,396.149,391.1723,394.6762,269166.0
2021-12-16 09:30:00,414.0,414.99,410.67,411.67,28877.0,398.517,399.47,395.3115,396.2741,28877.0
2021-12-16 09:40:00,411.73,412.34,407.36,411.53,13872.0,396.3319,396.9191,392.1253,396.1394,13872.0
2021-12-16 09:50:00,411.94,412.38,408.88,409.57,12009.0,396.534,396.9576,393.5885,394.2527,12009.0
2021-12-16 10:00:00,409.1,409.57,407.0,407.48,10816.0,393.8002,394.2527,391.7788,392.2408,10816.0
2021-12-16 10:10:00,407.72,409.69,407.41,409.08,8169.0,392.4719,394.3682,392.1734,393.781,8169.0
2021-12-16 10:20:00,409.12,409.79,407.57,409.56,6357.0,393.8195,394.4644,392.3275,394.243,6357.0
2021-12-16 10:30:00,409.93,410.71,408.98,409.4,14438.0,394.5992,395.35,393.6847,394.089,14438.0
2021-12-16 10:40:00,409.51,409.6,407.39,408.02,11118.0,394.1949,394.2815,392.1542,392.7606,11118.0
2021-12-16 10:50:00,407.93,408.68,407.57,408.44,12522.0,392.674,393.3959,392.3275,393.1649,12522.0
2021-12-16 11:00:00,408.75,408.8,405.52,406.4,9555.0,393.4633,393.5115,390.3541,391.2012,9555.0
2021-12-16 11:10:00,406.31,407.41,405.0,407.41,11551.0,391.1146,392.1734,389.8536,392.1734,11551.0
2021-12-16 11:20:00,407.37,407.58,406.39,407.38,8946.0,392.1349,392.3371,391.1916,392.1446,8946.0
2021-12-16 11:30:00,407.42,407.43,405.07,405.66,9154.0,392.1831,392.1927,389.921,390.4889,9154.0
2021-12-16 11:40:00,405.35,406.2,404.59,405.68,7735.0,390.1905,391.0087,389.4589,390.5081,7735.0
2021-12-16 11:50:00,405.36,406.13,403.67,403.98,7369.0,390.2001,390.9413,388.5733,388.8717,7369.0
2021-12-16 12:00:00,403.99,404.89,401.88,402.26,15020.0,388.8813,389.7477,386.8503,387.216,15020.0
2021-12-16 12:10:00,402.0,403.04,401.7,403.04,11848.0,386.9658,387.9669,386.677,387.9669,11848.0
2021-12-16 12:20:00,403.0,403.39,401.56,402.5,12070.0,387.9284,388.3038,386.5422,387.4471,12070.0
2021-12-16 12:30:00,402.88,404.04,401.98,403.34,5697.0,387.8129,388.9295,386.9465,388.2557,5697.0
2021-12-16 12:40:00,403.04,403.08,401.46,401.47,3798.0,387.9669,388.0054,386.446,386.4556,3798.0
2021-12-16 12:50:00,401.25,401.78,399.73,399.73,8959.0,386.2438,386.754,384.7807,384.7807,8959.0
2021-12-16 13:00:00,399.97,402.34,399.91,402.34,11089.0,385.0117,387.2931,384.9539,387.2931,11089.0
2021-12-16 13:10:00,402.52,403.49,402.11,403.23,8640.0,387.4663,388.4,387.0717,388.1498,8640.0
2021-12-16 13:20:00,403.45,403.88,402.48,402.85,8613.0,388.3615,388.7755,387.4278,387.784,8613.0
2021-12-16 13:30:00,402.89,403.28,401.31,401.56,9561.0,387.8225,388.1979,386.3016,386.5422,9561.0
2021-12-16 13:40:00,401.36,402.12,401.08,402.12,7404.0,386.3497,387.0813,386.0802,387.0813,7404.0
2021-12-16 13:50:00,401.94,402.5,400.22,400.31,5800.0,386.908,387.4471,385.2523,385.339,5800.0
2021-12-16 14:00:00,400.38,400.81,399.58,399.58,6486.0,385.4064,385.8203,384.6363,384.6363,6486.0
2021-12-16 14:10:00,399.79,400.28,398.14,398.21,10124.0,384.8384,385.3101,383.2501,383.3175,10124.0
2021-12-16 14:20:00,397.91,398.48,396.88,398.1,6786.0,383.0287,383.5774,382.0373,383.2116,6786.0
2021-12-16 14:30:00,398.25,398.48,397.2,398.22,6640.0,383.356,383.5774,382.3453,383.3271,6640.0
2021-12-16 14:40:00,398.18,399.26,396.32,396.58,9095.0,383.2886,384.3282,381.4982,381.7485,9095.0
2021-12-16 14:50:00,396.59,398.25,396.58,397.88,10319.0,381.7581,383.356,381.7485,382.9999,10319.0
2021-12-16 15:00:00,397.56,398.97,396.91,397.35,12185.0,382.6918,384.0491,382.0661,382.4897,12185.0
2021-12-16 15:10:00,396.85,397.97,396.44,397.97,11156.0,382.0084,383.0865,381.6137,383.0865,11156.0
2021-12-16 15:20:00,398.06,399.02,397.68,398.63,11737.0,383.1731,384.0972,382.8073,383.7218,11737.0
2021-12-16 15:30:00,398.95,399.9,398.31,399.6,29950.0,384.0298,384.9443,383.4138,384.6555,29950.0
2021-12-16 15:40:00,399.46,399.81,395.74,395.79,43831.0,384.5208,384.8577,380.9399,380.988,43831.0
2021-12-16 15:50:00,396.29,399.67,395.09,397.08,246257.0,381.4693,384.7229,380.3142,382.2298,246257.0
2021-12-17 09:30:00,396.34,396.34,388.31,390.89,148487.0,381.5174,381.5174,373.7878,376.2713,148487.0
2021-12-17 09:40:00,390.45,392.64,388.27,392.64,23402.0,375.8477,377.9558,373.7493,377.9558,23402.0
2021-12-17 09:50:00,393.41,394.99,391.39,392.44,22039.0,378.697,380.2179,376.7526,377.7633,22039.0
2021-12-17 10:00:00,392.0,392.21,389.64,391.6,35217.0,377.3398,377.5419,375.068,376.9547,35217.0
2021-12-17 10:10:00,391.61,391.71,388.0,389.29,19058.0,376.9643,377.0606,373.4894,374.7311,19058.0
2021-12-17 10:20:00,389.25,390.73,387.0,390.73,21657.0,374.6926,376.1173,372.5267,376.1173,21657.0
2021-12-17 10:30:00,391.51,393.62,390.32,393.3,18595.0,376.8681,378.8992,375.7226,378.5911,18595.0
2021-12-17 10:40:00,393.02,394.99,392.53,393.81,15728.0,378.3216,380.2179,377.8499,379.0821,15728.0
2021-12-17 10:50:00,393.81,396.04,393.07,395.13,30330.0,379.0821,381.2287,378.3697,380.3527,30330.0
2021-12-17 11:00:00,394.79,395.27,393.32,393.66,13773.0,380.0254,380.4875,378.6104,378.9377,13773.0
2021-12-17 11:10:00,394.15,397.48,393.94,396.57,71736.0,379.4093,382.6148,379.2072,381.7388,71736.0
2021-12-17 11:20:00,396.9,396.91,394.44,395.38,11246.0,382.0565,382.0661,379.6885,380.5933,11246.0
2021-12-17 11:30:00,395.29,395.85,391.87,392.59,10706.0,380.5067,381.0458,377.2146,377.9077,10706.0
2021-12-17 11:40:00,392.46,392.67,390.0,390.22,11295.0,377.7826,377.9847,375.4146,375.6263,11295.0
2021-12-17 11:50:00,390.45,392.87,390.44,392.87,19197.0,375.8477,378.1772,375.8381,378.1772,19197.0
2021-12-17 12:00:00,392.58,392.82,390.51,391.03,21436.0,377.8981,378.1291,375.9055,376.406,21436.0
2021-12-17 12:10:00,391.21,392.38,390.92,391.36,14526.0,376.5793,377.7055,376.3001,376.7237,14526.0
2021-12-17 12:20:00,391.33,391.71,390.7,391.71,12848.0,376.6948,377.0606,376.0884,377.0606,12848.0
2021-12-17 12:30:00,391.41,393.15,391.23,391.73,8913.0,376.7718,378.4467,376.5986,377.0799,8913.0
2021-12-17 12:40:00,391.81,392.54,391.45,392.36,13000.0,377.1569,377.8596,376.8103,377.6863,13000.0
2021-12-17 12:50:00,392.36,393.53,391.78,392.6,16288.0,377.6863,378.8125,377.128,377.9173,16288.0
2021-12-17 13:00:00,392.61,393.12,391.32,391.33,12501.0,377.9269,378.4179,376.6852,376.6948,12501.0
2021-12-17 13:10:00,391.33,392.93,391.29,392.92,13164.0,376.6948,378.235,376.6563,378.2254,13164.0
2021-12-17 13:20:00,393.07,394.5,392.96,394.07,11726.0,378.3697,379.7463,378.2639,379.3323,11726.0
2021-12-17 13:30:00,394.03,395.56,394.03,395.08,16566.0,379.2938,380.7666,379.2938,380.3046,16566.0
2021-12-17 13:40:00,395.01,395.25,394.02,395.04,15566.0,380.2372,380.4682,379.2842,380.2661,15566.0
2021-12-17 13:50:00,394.98,395.15,394.1,394.97,17699.0,380.2083,380.372,379.3612,380.1987,17699.0
2021-12-17 14:00:00,394.89,395.0,393.92,394.77,34331.0,380.1217,380.2276,379.188,380.0062,34331.0
2021-12-17 14:10:00,394.66,395.46,394.37,395.04,14662.0,379.9003,380.6704,379.6211,380.2661,14662.0
2021-12-17 14:20:00,395.19,395.34,392.64,393.01,8990.0,380.4105,380.5548,377.9558,378.312,8990.0
2021-12-17 14:30:00,392.99,393.51,392.38,392.8,5360.0,378.2927,378.7933,377.7055,378.1098,5360.0
2021-12-17 14:40:00,392.97,394.09,392.73,393.81,8385.0,378.2735,379.3516,378.0425,379.0821,8385.0
2021-12-17 14:50:00,393.8,393.87,392.36,393.78,8622.0,379.0724,379.1398,377.6863,379.0532,8622.0
2021-12-17 15:00:00,393.72,395.31,393.7,395.24,8703.0,378.9954,380.526,378.9762,380.4586,8703.0
2021-12-17 15:10:00,395.24,395.35,393.68,394.67,12442.0,380.4586,380.5645,378.9569,379.9099,12442.0
2021-12-17 15:20:00,394.67,395.0,392.86,393.25,18647.0,379.9099,380.2276,378.1676,378.543,18647.0
2021-12-17 15:30:00,393.37,393.4,391.38,392.44,22903.0,378.6585,378.6874,376.7429,377.7633,22903.0
2021-12-17 15:40:00,392.3,392.33,390.57,390.71,41637.0,377.6285,377.6574,375.9632,376.098,41637.0
2021-12-17 15:50:00,390.95,393.96,389.27,391.55,269314.0,376.329,379.2265,374.7119,376.9066,269314.0
2021-12-20 09:30:00,385.87,390.83,385.87,390.83,23996.0,371.439,376.2135,371.439,376.2135,23996.0
2021-12-20 09:40:00,391.05,391.19,387.65,389.29,19876.0,376.4253,376.56,373.1524,374.7311,19876.0
2021-12-20 09:50:00,389.58,392.88,388.96,392.19,10596.0,375.0103,378.1868,374.4134,377.5227,10596.0
2021-12-20 10:00:00,392.22,393.13,390.9,391.19,10677.0,377.5515,378.4275,376.2809,376.56,10677.0
2021-12-20 10:10:00,391.0,392.73,389.83,391.81,11680.0,376.3772,378.0425,375.2509,377.1569,11680.0
2021-12-20 10:20:00,391.81,391.81,387.85,388.05,41711.0,377.1569,377.1569,373.345,373.5375,41711.0
2021-12-20 10:30:00,387.81,390.4,386.98,389.96,10667.0,373.3065,375.7996,372.5075,375.376,10667.0
2021-12-20 10:40:00,389.93,390.98,389.3,390.1,10774.0,375.3472,376.3579,374.7407,375.5108,10774.0
2021-12-20 10:50:00,390.34,390.34,388.3,388.92,13912.0,375.7418,375.7418,373.7781,374.3749,13912.0
2021-12-20 11:00:00,389.32,389.33,387.2,387.93,38069.0,374.76,374.7696,372.7193,373.422,38069.0
2021-12-20 11:10:00,387.77,388.35,386.99,387.63,10015.0,373.268,373.8263,372.5171,373.1332,10015.0
2021-12-20 11:20:00,387.76,388.4,386.01,386.57,5291.0,373.2583,373.8744,371.5738,372.1128,5291.0
2021-12-20 11:30:00,386.78,387.4,385.5,385.77,13325.0,372.315,372.9118,371.0828,371.3427,13325.0
2021-12-20 11:40:00,385.45,386.34,384.96,385.32,11548.0,371.0347,371.8914,370.563,370.9096,11548.0
2021-12-20 11:50:00,385.87,386.71,385.67,386.21,18503.0,371.439,372.2476,371.2465,371.7663,18503.0
2021-12-20 12:00:00,386.41,386.41,385.07,385.42,16225.0,371.9588,371.9588,370.6689,371.0058,16225.0
2021-12-20 12:10:00,385.33,386.26,384.52,386.26,7509.0,370.9192,371.8144,370.1395,371.8144,7509.0
2021-12-20 12:20:00,386.25,386.49,384.75,384.83,9751.0,371.8048,372.0358,370.3609,370.4379,9751.0
2021-12-20 12:30:00,384.7,384.7,383.73,383.81,10137.0,370.3128,370.3128,369.379,369.4561,10137.0
2021-12-20 12:40:00,383.82,383.95,382.73,383.03,11146.0,369.4657,369.5908,368.4164,368.7052,11146.0
2021-12-20 12:50:00,383.23,383.5,382.19,382.69,10626.0,368.8977,369.1576,367.8966,368.3779,10626.0
2021-12-20 13:00:00,382.75,383.25,381.63,383.25,11483.0,368.4357,368.917,367.3576,368.917,11483.0
2021-12-20 13:10:00,383.25,383.63,382.77,383.03,6589.0,368.917,369.2828,368.4549,368.7052,6589.0
2021-12-20 13:20:00,382.83,383.57,382.6,383.38,11619.0,368.5127,369.225,368.2913,369.0421,11619.0
2021-12-20 13:30:00,383.54,384.12,382.86,383.82,11447.0,369.1961,369.7545,368.5416,369.4657,11447.0
2021-12-20 13:40:00,383.73,384.57,383.73,383.87,6328.0,369.379,370.1876,369.379,369.5138,6328.0
2021-12-20 13:50:00,384.29,384.72,383.49,383.84,4862.0,369.9181,370.332,369.148,369.4849,4862.0
2021-12-20 14:00:00,383.93,385.28,383.93,385.27,6832.0,369.5716,370.8711,369.5716,370.8614,6832.0
2021-12-20 14:10:00,384.98,385.49,384.74,385.38,5949.0,370.5823,371.0732,370.3513,370.9673,5949.0
2021-12-20 14:20:00,385.4,385.4,383.92,383.97,4558.0,370.9866,370.9866,369.5619,369.6101,4558.0
2021-12-20 14:30:00,384.01,384.01,383.02,383.48,6294.0,369.6486,369.6486,368.6956,369.1384,6294.0
2021-12-20 14:40:00,383.47,383.84,383.02,383.6,11094.0,369.1288,369.4849,368.6956,369.2539,11094.0
2021-12-20 14:50:00,383.74,384.91,383.44,383.87,15013.0,369.3887,370.5149,369.0999,369.5138,15013.0
2021-12-20 15:00:00,384.15,384.59,384.0,384.14,18705.0,369.7833,370.2069,369.6389,369.7737,18705.0
2021-12-20 15:10:00,384.23,384.94,383.97,384.7,26046.0,369.8603,370.5438,369.6101,370.3128,26046.0
2021-12-20 15:20:00,384.73,385.73,384.72,385.71,12251.0,370.3416,371.3042,370.332,371.285,12251.0
2021-12-20 15:30:00,385.22,386.38,384.92,386.38,10767.0,370.8133,371.9299,370.5245,371.9299,10767.0
2021-12-20 15:40:00,386.22,386.78,385.69,386.02,15151.0,371.7759,372.315,371.2657,371.5834,15151.0
2021-12-20 15:50:00,386.05,388.2,384.67,385.38,183227.0,371.6123,373.6819,370.2839,370.9673,183227.0
2021-12-21 09:30:00,403.59,408.63,402.52,408.63,79675.0,388.4963,393.3478,387.4663,393.3478,79675.0
2021-12-21 09:40:00,407.68,408.12,402.55,403.13,60571.0,392.4333,392.8569,387.4952,388.0535,60571.0
2021-12-21 09:50:00,403.13,404.92,401.25,403.37,52576.0,388.0535,389.7766,386.2438,388.2845,52576.0
2021-12-21 10:00:00,403.02,403.84,401.39,401.72,68877.0,387.9476,388.737,386.3786,386.6962,68877.0
2021-12-21 10:10:00,401.43,403.97,401.43,403.97,35587.0,386.4171,388.8621,386.4171,388.8621,35587.0
2021-12-21 10:20:00,404.42,405.0,401.06,401.84,14712.0,389.2953,389.8536,386.0609,386.8118,14712.0
2021-12-21 10:30:00,401.72,403.06,401.11,403.06,17881.0,386.6962,387.9861,386.1091,387.9861,17881.0
2021-12-21 10:40:00,403.06,404.0,402.57,403.69,14527.0,387.9861,388.891,387.5145,388.5926,14527.0
2021-12-21 10:50:00,403.7,405.26,403.27,404.86,8839.0,388.6022,390.1039,388.1883,389.7188,8839.0
2021-12-21 11:00:00,404.87,405.37,404.18,405.37,5454.0,389.7284,390.2097,389.0642,390.2097,5454.0
2021-12-21 11:10:00,405.24,406.36,404.87,405.17,16849.0,390.0846,391.1627,389.7284,390.0172,16849.0
2021-12-21 11:20:00,405.13,405.26,404.17,404.83,8216.0,389.9787,390.1039,389.0546,389.6899,8216.0
2021-12-21 11:30:00,404.9,406.42,404.88,406.33,11350.0,389.7573,391.2205,389.7381,391.1338,11350.0
2021-12-21 11:40:00,406.34,406.91,405.04,405.18,17815.0,391.1435,391.6921,389.8921,390.0268,17815.0
2021-12-21 11:50:00,405.1,405.43,403.68,404.16,12728.0,389.9498,390.2675,388.5829,389.045,12728.0
2021-12-21 12:00:00,404.41,405.36,403.91,405.36,11463.0,389.2856,390.2001,388.8043,390.2001,11463.0
2021-12-21 12:10:00,405.11,405.92,404.99,405.31,14079.0,389.9595,390.7392,389.8439,390.152,14079.0
2021-12-21 12:20:00,405.13,406.62,405.0,406.28,11784.0,389.9787,391.413,389.8536,391.0857,11784.0
2021-12-21 12:30:00,406.34,407.19,406.34,406.68,6016.0,391.1435,391.9617,391.1435,391.4707,6016.0
2021-12-21 12:40:00,406.84,408.06,406.73,407.48,10011.0,391.6248,392.7991,391.5189,392.2408,10011.0
2021-12-21 12:50:00,407.75,408.67,407.74,408.15,11954.0,392.5007,393.3863,392.4911,392.8858,11954.0
2021-12-21 13:00:00,408.29,408.7,407.57,408.36,13595.0,393.0205,393.4152,392.3275,393.0879,13595.0
2021-12-21 13:10:00,408.27,408.97,407.82,408.61,10920.0,393.0013,393.6751,392.5681,393.3286,10920.0
2021-12-21 13:20:00,408.48,409.44,408.43,409.07,12057.0,393.2034,394.1275,393.1553,393.7714,12057.0
2021-12-21 13:30:00,409.03,410.26,409.03,409.89,11263.0,393.7329,394.9169,393.7329,394.5607,11263.0
2021-12-21 13:40:00,410.0,410.29,409.43,410.25,10998.0,394.6666,394.9457,394.1179,394.9072,10998.0
2021-12-21 13:50:00,410.52,411.3,410.45,410.68,14261.0,395.1671,395.918,395.0998,395.3212,14261.0
2021-12-21 14:00:00,410.75,410.9,409.88,410.04,11484.0,395.3885,395.5329,394.5511,394.7051,11484.0
2021-12-21 14:10:00,410.04,410.11,409.56,410.11,10928.0,394.7051,394.7725,394.243,394.7725,10928.0
2021-12-21 14:20:00,410.34,410.34,409.24,409.4,6526.0,394.9939,394.9939,393.935,394.089,6526.0
2021-12-21 14:30:00,409.47,409.54,408.62,408.95,5146.0,394.1564,394.2238,393.3382,393.6559,5146.0
2021-12-21 14:40:00,409.06,409.53,408.63,409.06,13806.0,393.7617,394.2142,393.3478,393.7617,13806.0
2021-12-21 14:50:00,408.99,409.64,408.99,409.5,9616.0,393.6944,394.32,393.6944,394.1853,9616.0
2021-12-21 15:00:00,409.5,409.56,408.66,409.14,8000.0,394.1853,394.243,393.3767,393.8387,8000.0
2021-12-21 15:10:00,408.97,409.31,408.6,408.74,9540.0,393.6751,394.0024,393.3189,393.4537,9540.0
2021-12-21 15:20:00,408.61,410.0,408.59,409.9,24351.0,393.3286,394.6666,393.3093,394.5703,24351.0
2021-12-21 15:30:00,409.99,410.97,409.83,410.95,31637.0,394.657,395.6003,394.5029,395.5811,31637.0
2021-12-21 15:40:00,411.2,411.51,410.73,411.05,45739.0,395.8217,396.1201,395.3693,395.6773,45739.0
2021-12-21 15:50:00,411.07,412.2,408.58,409.4,267866.0,395.6966,396.7843,393.2997,394.089,267866.0
2021-12-22 09:30:00,406.28,407.18,404.26,407.18,22290.0,391.0857,391.952,389.1413,391.952,22290.0
2021-12-22 09:40:00,406.86,409.1,404.71,408.66,10329.0,391.644,393.8002,389.5744,393.3767,10329.0
2021-12-22 09:50:00,409.09,409.09,406.05,406.35,18329.0,393.7906,393.7906,390.8643,391.1531,18329.0
2021-12-22 10:00:00,406.19,406.19,403.54,404.54,4900.0,390.9991,390.9991,388.4482,389.4108,4900.0
2021-12-22 10:10:00,405.0,406.96,404.83,406.96,4582.0,389.8536,391.7403,389.6899,391.7403,4582.0
2021-12-22 10:20:00,406.27,407.19,405.83,405.93,8951.0,391.0761,391.9617,390.6525,390.7488,8951.0
2021-12-22 10:30:00,405.52,407.31,405.35,407.31,3956.0,390.3541,392.0772,390.1905,392.0772,3956.0
2021-12-22 10:40:00,407.51,408.06,407.0,407.81,5945.0,392.2697,392.7991,391.7788,392.5585,5945.0
2021-12-22 10:50:00,407.61,408.48,407.41,408.48,5655.0,392.366,393.2034,392.1734,393.2034,5655.0
2021-12-22 11:00:00,408.6,408.85,407.6,408.16,7350.0,393.3189,393.5596,392.3563,392.8954,7350.0
2021-12-22 11:10:00,408.13,408.77,408.12,408.66,5718.0,392.8665,393.4826,392.8569,393.3767,5718.0
2021-12-22 11:20:00,408.65,408.95,408.3,408.43,3247.0,393.3671,393.6559,393.0302,393.1553,3247.0
2021-12-22 11:30:00,408.65,410.02,408.45,409.89,7477.0,393.3671,394.6858,393.1746,394.5607,7477.0
2021-12-22 11:40:00,409.67,410.44,408.97,409.54,6089.0,394.3489,395.0901,393.6751,394.2238,6089.0
2021-12-22 11:50:00,409.64,410.53,409.58,410.53,3955.0,394.32,395.1768,394.2623,395.1768,3955.0
2021-12-22 12:00:00,410.47,411.05,409.99,410.04,4634.0,395.119,395.6773,394.657,394.7051,4634.0
2021-12-22 12:10:00,409.88,409.88,408.51,409.02,6463.0,394.5511,394.5511,393.2323,393.7232,6463.0
2021-12-22 12:20:00,408.78,409.22,408.17,409.09,8981.0,393.4922,393.9158,392.905,393.7906,8981.0
2021-12-22 12:30:00,409.2,409.77,408.92,408.92,5038.0,393.8965,394.4452,393.627,393.627,5038.0
2021-12-22 12:40:00,408.71,409.61,408.71,409.38,2600.0,393.4248,394.2912,393.4248,394.0698,2600.0
2021-12-22 12:50:00,409.57,410.08,409.17,409.87,6082.0,394.2527,394.7436,393.8676,394.5414,6082.0
2021-12-22 13:00:00,409.9,410.6,409.27,410.14,8515.0,394.5703,395.2441,393.9639,394.8013,8515.0
2021-12-22 13:10:00,410.14,410.2,409.42,409.96,6742.0,394.8013,394.8591,394.1083,394.6281,6742.0
2021-12-22 13:20:00,409.82,410.07,409.05,409.5,4905.0,394.4933,394.734,393.7521,394.1853,4905.0
2021-12-22 13:30:00,409.68,410.09,409.05,409.26,4554.0,394.3585,394.7532,393.7521,393.9543,4554.0
2021-12-22 13:40:00,409.28,409.57,409.01,409.22,3440.0,393.9735,394.2527,393.7136,393.9158,3440.0
2021-12-22 13:50:00,409.37,410.0,408.96,410.0,2537.0,394.0601,394.6666,393.6655,394.6666,2537.0
2021-12-22 14:00:00,409.76,410.1,409.33,409.67,2761.0,394.4356,394.7628,394.0216,394.3489,2761.0
2021-12-22 14:10:00,409.66,410.27,409.48,409.94,2216.0,394.3393,394.9265,394.166,394.6088,2216.0
2021-12-22 14:20:00,409.88,409.97,408.88,408.96,3046.0,394.5511,394.6377,393.5885,393.6655,3046.0
2021-12-22 14:30:00,409.59,410.73,409.59,410.73,4021.0,394.2719,395.3693,394.2719,395.3693,4021.0
2021-12-22 14:40:00,410.52,410.52,409.8,410.26,2863.0,395.1671,395.1671,394.4741,394.9169,2863.0
2021-12-22 14:50:00,410.23,410.88,410.05,410.88,2659.0,394.888,395.5137,394.7147,395.5137,2659.0
2021-12-22 15:00:00,411.02,411.06,410.66,411.0,4470.0,395.6484,395.6869,395.3019,395.6292,4470.0
2021-12-22 15:10:00,410.81,411.19,409.85,409.85,6924.0,395.4463,395.8121,394.5222,394.5222,6924.0
2021-12-22 15:20:00,409.76,410.73,409.41,410.36,7731.0,394.4356,395.3693,394.0986,395.0131,7731.0
2021-12-22 15:30:00,410.46,410.46,409.35,410.39,9795.0,395.1094,395.1094,394.0409,395.042,9795.0
2021-12-22 15:40:00,410.38,411.39,409.98,411.06,12618.0,395.0324,396.0046,394.6473,395.6869,12618.0
2021-12-22 15:50:00,411.3,413.38,411.05,413.21,60548.0,395.918,397.9202,395.6773,397.7565,60548.0
2021-12-23 09:30:00,415.23,419.79,415.03,418.87,14115.0,399.701,404.0905,399.5085,403.2049,14115.0
2021-12-23 09:40:00,418.25,420.96,418.0,420.41,15561.0,402.608,405.2167,402.3674,404.6873,15561.0
2021-12-23 09:50:00,420.31,422.64,419.56,422.49,15861.0,404.591,406.8339,403.8691,406.6895,15861.0
2021-12-23 10:00:00,422.7,423.9,422.0,423.03,10540.0,406.8916,408.0467,406.2178,407.2093,10540.0
2021-12-23 10:10:00,423.23,424.42,422.69,424.11,6502.0,407.4018,408.5473,406.882,408.2489,6502.0
2021-12-23 10:20:00,424.39,424.49,423.55,423.63,10121.0,408.5184,408.6147,407.7098,407.7868,10121.0
2021-12-23 10:30:00,423.75,423.75,420.75,420.75,11567.0,407.9024,407.9024,405.0145,405.0145,11567.0
2021-12-23 10:40:00,420.61,421.84,419.51,419.51,7884.0,404.8798,406.0638,403.8209,403.8209,7884.0
2021-12-23 10:50:00,419.62,419.89,418.52,419.21,7909.0,403.9268,404.1867,402.8679,403.5321,7909.0
2021-12-23 11:00:00,419.56,419.73,417.11,417.56,6533.0,403.8691,404.0327,401.5107,401.9438,6533.0
2021-12-23 11:10:00,417.68,417.92,417.1,417.53,15255.0,402.0594,402.2904,401.5011,401.915,15255.0
2021-12-23 11:20:00,417.48,417.83,416.65,417.65,8543.0,401.8668,402.2038,401.0679,402.0305,8543.0
2021-12-23 11:30:00,417.98,419.9,417.8,419.83,19746.0,402.3481,404.1963,402.1749,404.129,19746.0
2021-12-23 11:40:00,419.81,419.9,418.54,418.55,12846.0,404.1097,404.1963,402.8872,402.8968,12846.0
2021-12-23 11:50:00,418.35,418.8,417.27,417.87,5538.0,402.7043,403.1375,401.6647,402.2423,5538.0
2021-12-23 12:00:00,417.83,417.83,416.79,416.79,4042.0,402.2038,402.2038,401.2026,401.2026,4042.0
2021-12-23 12:10:00,416.79,417.08,416.48,416.77,2800.0,401.2026,401.4818,400.9042,401.1834,2800.0
2021-12-23 12:20:00,417.17,417.25,416.56,416.6,2687.0,401.5684,401.6454,400.9812,401.0198,2687.0
2021-12-23 12:30:00,416.6,417.4,416.54,417.33,1900.0,401.0198,401.7898,400.962,401.7225,1900.0
2021-12-23 12:40:00,417.33,419.04,417.32,417.92,5002.0,401.7225,403.3685,401.7128,402.2904,5002.0
2021-12-23 12:50:00,417.94,418.79,417.92,418.64,4100.0,402.3096,403.1278,402.2904,402.9835,4100.0
2021-12-23 13:00:00,418.67,419.01,418.2,418.65,6801.0,403.0123,403.3396,402.5599,402.9931,6801.0
2021-12-23 13:10:00,418.34,419.13,418.21,418.89,11826.0,402.6947,403.4551,402.5695,403.2241,11826.0
2021-12-23 13:20:00,418.63,419.59,418.62,419.2,7525.0,402.9738,403.8979,402.9642,403.5225,7525.0
2021-12-23 13:30:00,419.41,419.54,418.54,418.58,7966.0,403.7247,403.8498,402.8872,402.9257,7966.0
2021-12-23 13:40:00,418.66,419.56,418.5,419.56,5010.0,403.0027,403.8691,402.8487,403.8691,5010.0
2021-12-23 13:50:00,419.61,420.28,419.61,420.18,6686.0,403.9172,404.5621,403.9172,404.4659,6686.0
2021-12-23 14:00:00,420.3,421.0,420.0,420.64,7639.0,404.5814,405.2552,404.2926,404.9087,7639.0
2021-12-23 14:10:00,420.66,421.06,420.66,421.0,4771.0,404.9279,405.313,404.9279,405.2552,4771.0
2021-12-23 14:20:00,421.14,422.26,421.14,422.02,11107.0,405.39,406.4681,405.39,406.2371,11107.0
2021-12-23 14:30:00,421.8,422.23,421.17,421.43,14658.0,406.0253,406.4392,405.4188,405.6691,14658.0
2021-12-23 14:40:00,421.37,422.68,421.37,421.76,5704.0,405.6114,406.8724,405.6114,405.9868,5704.0
2021-12-23 14:50:00,421.92,422.86,421.89,422.56,3215.0,406.1408,407.0456,406.1119,406.7569,3215.0
2021-12-23 15:00:00,422.44,422.44,421.4,421.75,7451.0,406.6413,406.6413,405.6402,405.9771,7451.0
2021-12-23 15:10:00,421.84,422.71,421.7,421.7,8485.0,406.0638,406.9012,405.929,405.929,8485.0
2021-12-23 15:20:00,421.89,422.31,420.52,420.52,8400.0,406.1119,406.5162,404.7931,404.7931,8400.0
2021-12-23 15:30:00,420.37,421.65,420.35,421.65,8098.0,404.6488,405.8809,404.6295,405.8809,8098.0
2021-12-23 15:40:00,421.52,422.56,421.51,422.37,14588.0,405.7558,406.7569,405.7461,406.574,14588.0
2021-12-23 15:50:00,422.34,423.31,420.55,420.57,68535.0,406.5451,407.4788,404.822,404.8413,68535.0
2021-12-27 09:30:00,422.41,428.61,422.01,428.19,28130.0,406.6125,412.5806,406.2274,412.1763,28130.0
2021-12-27 09:40:00,428.12,429.13,426.67,427.96,11075.0,412.1089,413.0811,410.7131,411.9549,11075.0
2021-12-27 09:50:00,427.74,428.2,426.36,427.84,12372.0,411.7431,412.1859,410.4147,411.8394,12372.0
2021-12-27 10:00:00,427.44,428.84,427.04,428.07,10878.0,411.4544,412.802,411.0693,412.0608,10878.0
2021-12-27 10:10:00,428.17,428.51,426.66,427.39,15533.0,412.1571,412.4843,410.7035,411.4062,15533.0
2021-12-27 10:20:00,427.15,430.26,426.51,430.15,17197.0,411.1752,414.1689,410.5591,414.063,17197.0
2021-12-27 10:30:00,430.26,432.52,429.95,431.64,13240.0,414.1689,416.3444,413.8705,415.4973,13240.0
2021-12-27 10:40:00,431.71,433.15,431.23,433.04,13890.0,415.5647,416.9508,415.1026,416.8449,13890.0
2021-12-27 10:50:00,432.8,433.6,431.76,432.23,12199.0,416.6139,417.384,415.6128,416.0652,12199.0
2021-12-27 11:00:00,431.94,432.86,431.77,432.75,10614.0,415.7861,416.6717,415.6224,416.5658,10614.0
2021-12-27 11:10:00,433.0,434.0,432.44,432.84,10781.0,416.8064,417.769,416.2674,416.6524,10781.0
2021-12-27 11:20:00,432.94,433.19,432.56,433.14,4100.0,416.7487,416.9893,416.3829,416.9412,4100.0
2021-12-27 11:30:00,432.84,434.33,432.62,434.2,9500.0,416.6524,418.0867,416.4406,417.9615,9500.0
2021-12-27 11:40:00,434.25,434.6,433.78,434.4,5736.0,418.0097,418.3466,417.5572,418.1541,5736.0
2021-12-27 11:50:00,434.54,435.36,434.21,434.51,16071.0,418.2888,419.0782,417.9712,418.2599,16071.0
2021-12-27 12:00:00,434.36,434.81,434.27,434.65,5419.0,418.1156,418.5487,418.0289,418.3947,5419.0
2021-12-27 12:10:00,434.68,435.89,434.67,435.44,18403.0,418.4236,419.5883,418.414,419.1552,18403.0
2021-12-27 12:20:00,435.13,436.05,434.96,436.05,4536.0,418.8568,419.7423,418.6931,419.7423,4536.0
2021-12-27 12:30:00,435.94,435.94,434.7,435.19,6484.0,419.6365,419.6365,418.4428,418.9145,6484.0
2021-12-27 12:40:00,435.41,435.63,434.89,435.46,6336.0,419.1263,419.3381,418.6257,419.1744,6336.0
2021-12-27 12:50:00,435.5,436.27,434.91,436.27,6534.0,419.2129,419.9541,418.645,419.9541,6534.0
2021-12-27 13:00:00,436.17,436.57,435.7,436.15,9135.0,419.8579,420.2429,419.4054,419.8386,9135.0
2021-12-27 13:10:00,436.11,436.9,435.91,436.36,5466.0,419.8001,420.5606,419.6076,420.0408,5466.0
2021-12-27 13:20:00,436.6,437.01,436.01,436.68,5153.0,420.2718,420.6664,419.7038,420.3488,5153.0
2021-12-27 13:30:00,436.5,437.25,436.38,437.13,13160.0,420.1755,420.8975,420.06,420.782,13160.0
2021-12-27 13:40:00,436.95,437.02,436.29,436.76,6514.0,420.6087,420.6761,419.9734,420.4258,6514.0
2021-12-27 13:50:00,436.55,437.34,436.55,437.06,4816.0,420.2237,420.9841,420.2237,420.7146,4816.0
2021-12-27 14:00:00,437.23,438.02,436.65,438.02,5320.0,420.8782,421.6387,420.3199,421.6387,5320.0
2021-12-27 14:10:00,437.92,438.11,437.66,437.8,8529.0,421.5424,421.7253,421.2921,421.4269,8529.0
2021-12-27 14:20:00,438.03,438.91,437.89,438.91,8126.0,421.6483,422.4954,421.5135,422.4954,8126.0
2021-12-27 14:30:00,438.88,439.12,438.27,439.12,5544.0,422.4665,422.6975,421.8793,422.6975,5544.0
2021-12-27 14:40:00,439.18,439.48,438.53,438.67,8468.0,422.7553,423.0441,422.1296,422.2644,8468.0
2021-12-27 14:50:00,438.65,438.71,437.85,438.42,8097.0,422.2451,422.3029,421.475,422.0237,8097.0
2021-12-27 15:00:00,438.34,438.35,437.77,437.96,10663.0,421.9467,421.9563,421.398,421.5809,10663.0
2021-12-27 15:10:00,438.07,438.51,438.0,438.39,10522.0,421.6868,422.1103,421.6194,421.9948,10522.0
2021-12-27 15:20:00,438.44,439.11,438.02,438.62,16781.0,422.043,422.6879,421.6387,422.2162,16781.0
2021-12-27 15:30:00,438.63,439.85,438.6,438.7,17875.0,422.2259,423.4002,422.197,422.2932,17875.0
2021-12-27 15:40:00,438.64,439.84,438.46,439.38,19430.0,422.2355,423.3906,422.0622,422.9478,19430.0
2021-12-27 15:50:00,439.62,441.55,439.51,440.16,103778.0,423.1788,425.0367,423.073,423.6986,103778.0
2021-12-28 09:30:00,441.54,442.44,436.33,439.34,35098.0,425.027,425.8934,420.0119,422.9093,35098.0
2021-12-28 09:40:00,440.79,441.62,437.32,438.24,8801.0,424.3051,425.104,420.9649,421.8504,8801.0
2021-12-28 09:50:00,438.06,438.91,436.4,436.4,20415.0,421.6772,422.4954,420.0793,420.0793,20415.0
2021-12-28 10:00:00,436.62,437.52,435.43,435.93,13533.0,420.291,421.1574,419.1455,419.6268,13533.0
2021-12-28 10:10:00,435.68,436.51,432.52,432.52,16137.0,419.3862,420.1851,416.3444,416.3444,16137.0
2021-12-28 10:20:00,433.09,435.26,432.78,434.87,26653.0,416.893,418.9819,416.5946,418.6065,26653.0
2021-12-28 10:30:00,434.88,436.56,433.38,435.68,29095.0,418.6161,420.2333,417.1722,419.3862,29095.0
2021-12-28 10:40:00,435.25,435.56,434.36,434.44,4087.0,418.9723,419.2707,418.1156,418.1926,4087.0
2021-12-28 10:50:00,434.5,435.18,434.19,435.09,3536.0,418.2503,418.9049,417.9519,418.8183,3536.0
2021-12-28 11:00:00,434.74,435.28,433.0,433.07,5041.0,418.4813,419.0011,416.8064,416.8738,5041.0
2021-12-28 11:10:00,433.23,433.27,431.75,431.86,5419.0,417.0278,417.0663,415.6032,415.709,5419.0
2021-12-28 11:20:00,432.12,433.11,431.47,432.57,5300.0,415.9593,416.9123,415.3336,416.3925,5300.0
2021-12-28 11:30:00,432.4,432.4,431.29,432.28,5077.0,416.2289,416.2289,415.1604,416.1133,5077.0
2021-12-28 11:40:00,432.58,433.58,432.03,433.16,6800.0,416.4021,417.3647,415.8727,416.9604,6800.0
2021-12-28 11:50:00,433.21,433.82,432.94,433.64,7847.0,417.0086,417.5957,416.7487,417.4225,7847.0
2021-12-28 12:00:00,433.9,434.05,433.15,433.16,5103.0,417.6728,417.8171,416.9508,416.9604,5103.0
2021-12-28 12:10:00,432.95,433.67,432.95,433.27,6249.0,416.7583,417.4514,416.7583,417.0663,6249.0
2021-12-28 12:20:00,433.48,433.48,431.83,432.07,2602.0,417.2685,417.2685,415.6802,415.9112,2602.0
2021-12-28 12:30:00,432.07,432.11,430.67,431.93,5400.0,415.9112,415.9497,414.5636,415.7764,5400.0
2021-12-28 12:40:00,431.74,432.07,431.48,431.78,4270.0,415.5935,415.9112,415.3433,415.632,4270.0
2021-12-28 12:50:00,431.9,432.69,431.9,432.29,4000.0,415.7476,416.508,415.7476,416.123,4000.0
2021-12-28 13:00:00,432.21,432.4,431.83,432.14,6423.0,416.046,416.2289,415.6802,415.9786,6423.0
2021-12-28 13:10:00,432.01,432.01,430.76,430.76,6918.0,415.8534,415.8534,414.6502,414.6502,6918.0
2021-12-28 13:20:00,430.91,431.75,430.78,431.75,2600.0,414.7946,415.6032,414.6694,415.6032,2600.0
2021-12-28 13:30:00,431.99,432.01,430.47,430.47,4190.0,415.8342,415.8534,414.371,414.371,4190.0
2021-12-28 13:40:00,430.6,431.95,430.32,431.94,6478.0,414.4962,415.7957,414.2266,415.7861,6478.0
2021-12-28 13:50:00,432.13,432.23,431.64,432.15,2000.0,415.969,416.0652,415.4973,415.9882,2000.0
2021-12-28 14:00:00,432.16,432.16,430.47,430.54,2592.0,415.9978,415.9978,414.371,414.4384,2592.0
2021-12-28 14:10:00,430.66,431.92,430.38,431.53,6470.0,414.5539,415.7668,414.2844,415.3914,6470.0
2021-12-28 14:20:00,431.84,433.02,431.81,433.02,3638.0,415.6898,416.8257,415.6609,416.8257,3638.0
2021-12-28 14:30:00,433.31,433.31,432.62,433.01,3177.0,417.1048,417.1048,416.4406,416.816,3177.0
2021-12-28 14:40:00,432.89,433.11,432.27,433.11,6340.0,416.7005,416.9123,416.1037,416.9123,6340.0
2021-12-28 14:50:00,432.49,432.94,432.49,432.87,1600.0,416.3155,416.7487,416.3155,416.6813,1600.0
2021-12-28 15:00:00,432.71,433.28,432.16,433.11,4600.0,416.5273,417.0759,415.9978,416.9123,4600.0
2021-12-28 15:10:00,433.14,433.93,433.07,433.87,7919.0,416.9412,417.7016,416.8738,417.6439,7919.0
2021-12-28 15:20:00,434.11,434.67,433.93,434.46,5029.0,417.8749,418.414,417.7016,418.2118,5029.0
2021-12-28 15:30:00,434.47,434.85,433.8,434.85,6326.0,418.2214,418.5872,417.5765,418.5872,6326.0
2021-12-28 15:40:00,434.66,435.82,434.5,434.88,10449.0,418.4043,419.521,418.2503,418.6161,10449.0
2021-12-28 15:50:00,434.56,434.56,431.64,432.12,67824.0,418.3081,418.3081,415.4973,415.9593,67824.0
2021-12-29 09:30:00,432.78,437.31,432.15,436.46,15652.0,416.5946,420.9552,415.9882,420.137,15652.0
2021-12-29 09:40:00,437.06,437.54,435.1,437.34,22176.0,420.7146,421.1766,418.8279,420.9841,22176.0
2021-12-29 09:50:00,437.69,438.91,437.01,438.33,7953.0,421.321,422.4954,420.6664,421.9371,7953.0
2021-12-29 10:00:00,437.76,438.69,436.57,437.49,5097.0,421.3884,422.2836,420.2429,421.1285,5097.0
2021-12-29 10:10:00,437.99,438.18,432.92,434.18,18433.0,421.6098,421.7927,416.7294,417.9423,18433.0
2021-12-29 10:20:00,434.02,434.86,433.57,433.96,9451.0,417.7883,418.5969,417.3551,417.7305,9451.0
2021-12-29 10:30:00,433.82,433.88,431.53,432.69,6868.0,417.5957,417.6535,415.3914,416.508,6868.0
2021-12-29 10:40:00,432.32,433.9,432.18,433.07,8231.0,416.1518,417.6728,416.0171,416.8738,8231.0
2021-12-29 10:50:00,432.7,433.87,432.31,433.34,5941.0,416.5176,417.6439,416.1422,417.1337,5941.0
2021-12-29 11:00:00,433.53,434.24,433.02,433.77,4100.0,417.3166,418.0,416.8257,417.5476,4100.0
2021-12-29 11:10:00,433.97,433.98,433.0,433.05,2432.0,417.7401,417.7498,416.8064,416.8545,2432.0
2021-12-29 11:20:00,433.44,433.45,432.38,432.38,1783.0,417.23,417.2396,416.2096,416.2096,1783.0
2021-12-29 11:30:00,432.26,433.84,432.0,433.84,2901.0,416.0941,417.615,415.8438,417.615,2901.0
2021-12-29 11:40:00,433.86,434.0,433.46,433.97,2419.0,417.6343,417.769,417.2492,417.7401,2419.0
2021-12-29 11:50:00,433.73,433.94,433.06,433.06,6107.0,417.5091,417.7113,416.8642,416.8642,6107.0
2021-12-29 12:00:00,433.01,433.47,432.83,433.34,1998.0,416.816,417.2588,416.6428,417.1337,1998.0
2021-12-29 12:10:00,433.22,433.22,432.05,432.26,1433.0,417.0182,417.0182,415.8919,416.0941,1433.0
2021-12-29 12:20:00,432.24,433.0,432.13,433.0,1585.0,416.0748,416.8064,415.969,416.8064,1585.0
2021-12-29 12:30:00,432.47,432.99,432.04,432.86,2030.0,416.2962,416.7968,415.8823,416.6717,2030.0
2021-12-29 12:40:00,432.79,433.61,432.55,433.35,3000.0,416.6043,417.3936,416.3732,417.1433,3000.0
2021-12-29 12:50:00,433.31,434.0,432.98,434.0,3752.0,417.1048,417.769,416.7872,417.769,3752.0
2021-12-29 13:00:00,433.83,434.21,433.55,433.96,6271.0,417.6054,417.9712,417.3358,417.7305,6271.0
2021-12-29 13:10:00,433.73,433.99,433.73,433.99,2120.0,417.5091,417.7594,417.5091,417.7594,2120.0
2021-12-29 13:20:00,433.87,433.87,433.48,433.83,2813.0,417.6439,417.6439,417.2685,417.6054,2813.0
2021-12-29 13:30:00,434.08,434.08,433.21,433.33,1335.0,417.846,417.846,417.0086,417.1241,1335.0
2021-12-29 13:40:00,433.55,433.96,433.52,433.83,3593.0,417.3358,417.7305,417.307,417.6054,3593.0
2021-12-29 13:50:00,433.52,433.84,433.47,433.84,2416.0,417.307,417.615,417.2588,417.615,2416.0
2021-12-29 14:00:00,433.59,433.59,432.98,433.2,3561.0,417.3743,417.3743,416.7872,416.9989,3561.0
2021-12-29 14:10:00,433.62,433.88,433.4,433.4,2083.0,417.4032,417.6535,417.1915,417.1915,2083.0
2021-12-29 14:20:00,433.53,433.72,433.33,433.69,2818.0,417.3166,417.4995,417.1241,417.4706,2818.0
2021-12-29 14:30:00,433.57,434.07,433.39,433.91,2848.0,417.3551,417.8364,417.1818,417.6824,2848.0
2021-12-29 14:40:00,433.73,434.12,433.44,434.11,3801.0,417.5091,417.8845,417.23,417.8749,3801.0
2021-12-29 14:50:00,433.97,434.44,433.96,434.23,7069.0,417.7401,418.1926,417.7305,417.9904,7069.0
2021-12-29 15:00:00,434.04,434.41,433.77,434.24,4570.0,417.8075,418.1637,417.5476,418.0,4570.0
2021-12-29 15:10:00,434.24,434.56,434.05,434.29,4852.0,418.0,418.3081,417.8171,418.0482,4852.0
2021-12-29 15:20:00,434.29,434.52,434.13,434.51,3731.0,418.0482,418.2696,417.8942,418.2599,3731.0
2021-12-29 15:30:00,434.56,434.94,434.25,434.48,8276.0,418.3081,418.6739,418.0097,418.2311,8276.0
2021-12-29 15:40:00,434.74,435.39,434.68,435.39,11028.0,418.4813,419.107,418.4236,419.107,11028.0
2021-12-29 15:50:00,435.59,436.04,434.76,434.81,38654.0,419.2996,419.7327,418.5006,418.5487,38654.0
2021-12-30 09:30:00,435.45,436.0,433.25,434.56,10065.0,419.1648,419.6942,417.0471,418.3081,10065.0
2021-12-30 09:40:00,433.56,434.3,432.34,434.22,3446.0,417.3455,418.0578,416.1711,417.9808,3446.0
2021-12-30 09:50:00,434.3,435.34,432.75,433.5,3405.0,418.0578,419.0589,416.5658,417.2877,3405.0
2021-12-30 10:00:00,433.85,435.61,433.37,435.37,4404.0,417.6246,419.3188,417.1626,419.0878,4404.0
2021-12-30 10:10:00,435.3,435.5,434.34,434.34,3891.0,419.0204,419.2129,418.0963,418.0963,3891.0
2021-12-30 10:20:00,434.54,434.54,433.0,433.0,4067.0,418.2888,418.2888,416.8064,416.8064,4067.0
2021-12-30 10:30:00,433.37,433.75,433.27,433.33,3150.0,417.1626,417.5284,417.0663,417.1241,3150.0
2021-12-30 10:40:00,433.54,434.38,433.44,433.75,4631.0,417.3262,418.1348,417.23,417.5284,4631.0
2021-12-30 10:50:00,433.55,434.22,433.19,433.19,4815.0,417.3358,417.9808,416.9893,416.9893,4815.0
2021-12-30 11:00:00,433.01,433.01,431.47,431.6,5918.0,416.816,416.816,415.3336,415.4588,5918.0
2021-12-30 11:10:00,431.23,432.32,431.22,432.05,4125.0,415.1026,416.1518,415.093,415.8919,4125.0
2021-12-30 11:20:00,431.88,433.28,431.88,433.05,3366.0,415.7283,417.0759,415.7283,416.8545,3366.0
2021-12-30 11:30:00,433.1,433.53,432.79,433.53,5574.0,416.9027,417.3166,416.6043,417.3166,5574.0
2021-12-30 11:40:00,433.59,433.62,432.25,432.88,2366.0,417.3743,417.4032,416.0845,416.6909,2366.0
2021-12-30 11:50:00,433.15,433.15,432.51,432.63,8771.0,416.9508,416.9508,416.3347,416.4503,8771.0
2021-12-30 12:00:00,432.87,433.24,432.86,432.95,2455.0,416.6813,417.0374,416.6717,416.7583,2455.0
2021-12-30 12:10:00,432.94,433.56,432.94,433.13,3208.0,416.7487,417.3455,416.7487,416.9316,3208.0
2021-12-30 12:20:00,432.99,433.15,432.1,432.85,4759.0,416.7968,416.9508,415.9401,416.662,4759.0
2021-12-30 12:30:00,433.03,433.57,432.65,433.57,3102.0,416.8353,417.3551,416.4695,417.3551,3102.0
2021-12-30 12:40:00,433.49,433.62,432.99,433.15,2579.0,417.2781,417.4032,416.7968,416.9508,2579.0
2021-12-30 12:50:00,433.18,433.63,433.1,433.37,2225.0,416.9797,417.4129,416.9027,417.1626,2225.0
2021-12-30 13:00:00,433.16,433.62,432.89,433.55,3069.0,416.9604,417.4032,416.7005,417.3358,3069.0
2021-12-30 13:10:00,433.21,433.45,432.87,432.87,4135.0,417.0086,417.2396,416.6813,416.6813,4135.0
2021-12-30 13:20:00,432.79,433.16,432.7,432.85,1600.0,416.6043,416.9604,416.5176,416.662,1600.0
2021-12-30 13:30:00,432.97,433.12,432.8,432.8,2701.0,416.7775,416.9219,416.6139,416.6139,2701.0
2021-12-30 13:40:00,432.71,432.82,432.37,432.53,2800.0,416.5273,416.6331,416.2,416.354,2800.0
2021-12-30 13:50:00,432.55,432.8,432.21,432.21,2601.0,416.3732,416.6139,416.046,416.046,2601.0
2021-12-30 14:00:00,432.08,432.08,431.0,431.8,5702.0,415.9208,415.9208,414.8812,415.6513,5702.0
2021-12-30 14:10:00,431.94,431.97,431.17,431.66,5859.0,415.7861,415.8149,415.0449,415.5165,5859.0
2021-12-30 14:20:00,431.7,432.23,431.55,431.99,4772.0,415.555,416.0652,415.4106,415.8342,4772.0
2021-12-30 14:30:00,431.9,432.25,431.72,431.96,2961.0,415.7476,416.0845,415.5743,415.8053,2961.0
2021-12-30 14:40:00,431.9,432.41,431.61,431.66,6386.0,415.7476,416.2385,415.4684,415.5165,6386.0
2021-12-30 14:50:00,431.56,431.89,431.05,431.17,1949.0,415.4203,415.7379,414.9293,415.0449,1949.0
2021-12-30 15:00:00,431.06,431.16,429.26,429.59,13256.0,414.939,415.0352,413.2063,413.5239,13256.0
2021-12-30 15:10:00,429.62,430.27,429.32,430.12,9681.0,413.5528,414.1785,413.264,414.0341,9681.0
2021-12-30 15:20:00,430.13,430.36,429.1,429.23,8912.0,414.0437,414.2651,413.0523,413.1774,8912.0
2021-12-30 15:30:00,429.51,429.87,429.31,429.53,10280.0,413.4469,413.7935,413.2544,413.4662,10280.0
2021-12-30 15:40:00,429.5,429.84,428.91,428.93,11643.0,413.4373,413.7646,412.8694,412.8886,11643.0
2021-12-30 15:50:00,428.87,429.0,426.29,427.45,80721.0,412.8309,412.956,410.3474,411.464,80721.0
2021-12-31 09:30:00,427.9,430.72,427.9,430.72,12662.0,411.8971,414.6117,411.8971,414.6117,12662.0
2021-12-31 09:40:00,431.01,431.93,428.08,428.49,4448.0,414.8908,415.7764,412.0704,412.4651,4448.0
2021-12-31 09:50:00,428.71,430.27,428.02,428.81,4981.0,412.6769,414.1785,412.0127,412.7731,4981.0
2021-12-31 10:00:00,429.15,430.18,427.26,429.32,2613.0,413.1004,414.0919,411.2811,413.264,2613.0
2021-12-31 10:10:00,429.57,430.39,428.01,430.39,5200.0,413.5047,414.294,412.003,414.294,5200.0
2021-12-31 10:20:00,429.64,430.03,429.1,430.03,2292.0,413.5721,413.9475,413.0523,413.9475,2292.0
2021-12-31 10:30:00,429.63,429.86,428.48,429.44,5478.0,413.5624,413.7838,412.4555,413.3796,5478.0
2021-12-31 10:40:00,429.34,430.0,429.12,429.13,3200.0,413.2833,413.9186,413.0715,413.0811,3200.0
2021-12-31 10:50:00,428.96,429.53,428.58,429.35,1300.0,412.9175,413.4662,412.5517,413.2929,1300.0
2021-12-31 11:00:00,429.62,429.71,428.85,429.27,1758.0,413.5528,413.6395,412.8116,413.2159,1758.0
2021-12-31 11:10:00,429.36,429.41,428.63,428.88,3800.0,413.3025,413.3507,412.5998,412.8405,3800.0
2021-12-31 11:20:00,428.91,429.58,428.8,429.32,1408.0,412.8694,413.5143,412.7635,413.264,1408.0
2021-12-31 11:30:00,429.14,429.77,428.74,429.77,2271.0,413.0908,413.6972,412.7057,413.6972,2271.0
2021-12-31 11:40:00,430.24,430.91,430.08,430.08,2400.0,414.1496,414.7946,413.9956,413.9956,2400.0
2021-12-31 11:50:00,430.0,430.0,428.8,429.38,1300.0,413.9186,413.9186,412.7635,413.3218,1300.0
2021-12-31 12:00:00,429.31,429.99,429.31,429.68,1400.0,413.2544,413.909,413.2544,413.6106,1400.0
2021-12-31 12:10:00,429.99,430.17,428.78,428.98,1946.0,413.909,414.0823,412.7442,412.9368,1946.0
2021-12-31 12:20:00,428.96,429.32,428.67,429.16,3270.0,412.9175,413.264,412.6384,413.11,3270.0
2021-12-31 12:30:00,429.33,429.9,429.32,429.89,846.0,413.2737,413.8224,413.264,413.8127,846.0
2021-12-31 12:40:00,429.71,429.93,429.25,429.57,10299.0,413.6395,413.8512,413.1967,413.5047,10299.0
2021-12-31 12:50:00,429.62,430.43,429.62,430.34,3010.0,413.5528,414.3325,413.5528,414.2459,3010.0
2021-12-31 13:00:00,430.19,430.45,429.98,430.32,2400.0,414.1015,414.3518,413.8994,414.2266,2400.0
2021-12-31 13:10:00,430.03,430.11,429.63,430.05,2038.0,413.9475,414.0245,413.5624,413.9667,2038.0
2021-12-31 13:20:00,429.76,430.63,429.76,430.44,3212.0,413.6876,414.525,413.6876,414.3422,3212.0
2021-12-31 13:30:00,430.25,430.52,429.97,430.25,3925.0,414.1593,414.4192,413.8897,414.1593,3925.0
2021-12-31 13:40:00,430.2,430.39,429.95,430.15,2611.0,414.1111,414.294,413.8705,414.063,2611.0
2021-12-31 13:50:00,430.24,430.63,429.91,430.35,3765.0,414.1496,414.525,413.832,414.2555,3765.0
2021-12-31 14:00:00,430.57,430.96,430.37,430.37,2634.0,414.4673,414.8427,414.2748,414.2748,2634.0
2021-12-31 14:10:00,430.7,430.72,430.35,430.35,2281.0,414.5924,414.6117,414.2555,414.2555,2281.0
2021-12-31 14:20:00,430.19,430.19,429.99,430.13,2187.0,414.1015,414.1015,413.909,414.0437,2187.0
2021-12-31 14:30:00,430.23,430.54,429.97,430.35,2801.0,414.14,414.4384,413.8897,414.2555,2801.0
2021-12-31 14:40:00,430.33,430.4,429.93,430.25,2271.0,414.2363,414.3037,413.8512,414.1593,2271.0
2021-12-31 14:50:00,429.86,430.44,429.86,430.44,1732.0,413.7838,414.3422,413.7838,414.3422,1732.0
2021-12-31 15:00:00,430.35,431.19,430.35,430.85,2970.0,414.2555,415.0641,414.2555,414.7368,2970.0
2021-12-31 15:10:00,430.95,431.07,430.66,430.99,4191.0,414.8331,414.9486,414.5539,414.8716,4191.0
2021-12-31 15:20:00,430.87,431.44,430.75,431.33,2348.0,414.7561,415.3048,414.6406,415.1989,2348.0
2021-12-31 15:30:00,431.28,431.35,430.3,430.79,4889.0,415.1507,415.2181,414.2074,414.6791,4889.0
2021-12-31 15:40:00,430.63,431.72,430.63,431.02,6160.0,414.525,415.5743,414.525,414.9005,6160.0
2021-12-31 15:50:00,431.29,431.48,429.49,430.11,48079.0,415.1604,415.3433,413.4277,414.0245,48079.0
2022-01-03 09:30:00,431.14,435.44,431.14,431.55,35481.0,415.016,419.1552,415.016,415.4106,35481.0
2022-01-03 09:40:00,432.1,432.43,427.62,428.04,6878.0,415.9401,416.2577,411.6276,412.0319,6878.0
2022-01-03 09:50:00,428.04,428.04,425.61,427.2,7298.0,412.0319,412.0319,409.6928,411.2233,7298.0
2022-01-03 10:00:00,427.48,431.42,427.14,430.75,11501.0,411.4929,415.2855,411.1656,414.6406,11501.0
2022-01-03 10:10:00,431.7,432.4,429.6,431.92,9264.0,415.555,416.2289,413.5336,415.7668,9264.0
2022-01-03 10:20:00,431.0,432.61,429.59,432.48,5582.0,414.8812,416.431,413.5239,416.3059,5582.0
2022-01-03 10:30:00,431.75,432.22,430.25,431.41,7637.0,415.6032,416.0556,414.1593,415.2759,7637.0
2022-01-03 10:40:00,430.9,432.87,430.58,432.18,9158.0,414.785,416.6813,414.4769,416.0171,9158.0
2022-01-03 10:50:00,431.8,432.31,430.81,431.32,9599.0,415.6513,416.1422,414.6983,415.1892,9599.0
2022-01-03 11:00:00,431.49,432.09,430.82,431.18,6059.0,415.3529,415.9304,414.7079,415.0545,6059.0
2022-01-03 11:10:00,431.05,431.05,429.06,429.53,10761.0,414.9293,414.9293,413.0138,413.4662,10761.0
2022-01-03 11:20:00,429.8,430.68,429.21,430.64,8203.0,413.7261,414.5732,413.1582,414.5347,8203.0
2022-01-03 11:30:00,430.64,432.05,430.15,430.18,10287.0,414.5347,415.8919,414.063,414.0919,10287.0
2022-01-03 11:40:00,430.41,433.54,430.31,433.25,11502.0,414.3133,417.3262,414.217,417.0471,11502.0
2022-01-03 11:50:00,433.12,433.7,432.73,432.94,17487.0,416.9219,417.4802,416.5465,416.7487,17487.0
2022-01-03 12:00:00,432.78,433.55,431.87,433.22,15429.0,416.5946,417.3358,415.7187,417.0182,15429.0
2022-01-03 12:10:00,433.17,434.2,433.06,433.29,8496.0,416.9701,417.9615,416.8642,417.0856,8496.0
2022-01-03 12:20:00,433.38,434.48,433.36,434.25,8595.0,417.1722,418.2311,417.153,418.0097,8595.0
2022-01-03 12:30:00,434.12,434.12,433.14,433.5,8746.0,417.8845,417.8845,416.9412,417.2877,8746.0
2022-01-03 12:40:00,433.44,434.13,432.82,433.96,5936.0,417.23,417.8942,416.6331,417.7305,5936.0
2022-01-03 12:50:00,434.0,434.44,433.56,434.1,14888.0,417.769,418.1926,417.3455,417.8653,14888.0
2022-01-03 13:00:00,434.1,434.1,433.25,433.25,6853.0,417.8653,417.8653,417.0471,417.0471,6853.0
2022-01-03 13:10:00,433.25,433.81,432.45,432.56,5662.0,417.0471,417.5861,416.277,416.3829,5662.0
2022-01-03 13:20:00,432.69,432.71,431.61,431.92,10361.0,416.508,416.5273,415.4684,415.7668,10361.0
2022-01-03 13:30:00,431.91,432.66,431.75,432.46,4227.0,415.7572,416.4791,415.6032,416.2866,4227.0
2022-01-03 13:40:00,432.46,433.75,432.44,433.16,8894.0,416.2866,417.5284,416.2674,416.9604,8894.0
2022-01-03 13:50:00,433.4,434.31,433.4,433.52,13607.0,417.1915,418.0674,417.1915,417.307,13607.0
2022-01-03 14:00:00,433.43,433.84,433.05,433.84,20214.0,417.2203,417.615,416.8545,417.615,20214.0
2022-01-03 14:10:00,433.75,433.91,432.65,432.87,10365.0,417.5284,417.6824,416.4695,416.6813,10365.0
2022-01-03 14:20:00,432.88,433.54,432.88,432.93,8827.0,416.6909,417.3262,416.6909,416.739,8827.0
2022-01-03 14:30:00,433.19,433.3,432.59,432.85,12133.0,416.9893,417.0952,416.4117,416.662,12133.0
2022-01-03 14:40:00,433.66,434.93,433.66,434.8,10834.0,417.4417,418.6642,417.4417,418.5391,10834.0
2022-01-03 14:50:00,434.85,434.89,433.79,434.0,10189.0,418.5872,418.6257,417.5669,417.769,10189.0
2022-01-03 15:00:00,433.8,434.47,433.48,434.3,12831.0,417.5765,418.2214,417.2685,418.0578,12831.0
2022-01-03 15:10:00,434.09,435.43,434.0,435.43,26974.0,417.8557,419.1455,417.769,419.1455,26974.0
2022-01-03 15:20:00,435.24,435.64,434.34,434.66,15176.0,418.9626,419.3477,418.0963,418.4043,15176.0
2022-01-03 15:30:00,434.66,434.66,433.9,434.01,12837.0,418.4043,418.4043,417.6728,417.7786,12837.0
2022-01-03 15:40:00,434.03,435.1,434.03,434.76,19399.0,417.7979,418.8279,417.7979,418.5006,19399.0
2022-01-03 15:50:00,434.84,435.29,434.01,435.28,84783.0,418.5776,419.0108,417.7786,419.0011,84783.0
2022-01-04 09:30:00,434.38,436.04,433.17,435.0,28786.0,418.1348,419.7327,416.9701,418.7316,28786.0
2022-01-04 09:40:00,435.59,436.17,433.7,435.29,8547.0,419.2996,419.8579,417.4802,419.0108,8547.0
2022-01-04 09:50:00,435.02,436.84,433.36,436.62,17146.0,418.7509,420.5028,417.153,420.291,17146.0
2022-01-04 10:00:00,436.75,436.75,432.04,432.08,9433.0,420.4162,420.4162,415.8823,415.9208,9433.0
2022-01-04 10:10:00,432.42,432.42,429.58,430.44,11725.0,416.2481,416.2481,413.5143,414.3422,11725.0
2022-01-04 10:20:00,431.44,432.14,430.48,432.06,7280.0,415.3048,415.9786,414.3807,415.9016,7280.0
2022-01-04 10:30:00,431.84,431.97,425.51,425.62,19064.0,415.6898,415.8149,409.5965,409.7024,19064.0
2022-01-04 10:40:00,425.56,426.76,423.62,423.62,13584.0,409.6447,410.7998,407.7772,407.7772,13584.0
2022-01-04 10:50:00,423.69,423.69,420.01,420.49,19467.0,407.8446,407.8446,404.3022,404.7643,19467.0
2022-01-04 11:00:00,420.32,420.86,417.81,419.45,39539.0,404.6006,405.1204,402.1845,403.7632,39539.0
2022-01-04 11:10:00,419.53,420.69,417.6,420.69,13879.0,403.8402,404.9568,401.9824,404.9568,13879.0
2022-01-04 11:20:00,420.27,420.59,417.75,419.4,28939.0,404.5525,404.8605,402.1267,403.715,28939.0
2022-01-04 11:30:00,419.85,422.29,419.07,421.66,28407.0,404.1482,406.497,403.3974,405.8905,28407.0
2022-01-04 11:40:00,421.71,423.49,421.64,422.58,12344.0,405.9386,407.6521,405.8713,406.7761,12344.0
2022-01-04 11:50:00,422.86,422.86,421.67,422.51,7867.0,407.0456,407.0456,405.9001,406.7087,7867.0
2022-01-04 12:00:00,422.51,422.9,420.01,420.81,9781.0,406.7087,407.0841,404.3022,405.0723,9781.0
2022-01-04 12:10:00,420.85,423.19,420.56,421.96,20184.0,405.1108,407.3633,404.8317,406.1793,20184.0
2022-01-04 12:20:00,421.96,423.23,421.9,422.15,6008.0,406.1793,407.4018,406.1215,406.3622,6008.0
2022-01-04 12:30:00,422.41,424.5,422.22,424.5,16697.0,406.6125,408.6243,406.4296,408.6243,16697.0
2022-01-04 12:40:00,424.3,424.9,423.99,424.84,4499.0,408.4318,409.0093,408.1334,408.9516,4499.0
2022-01-04 12:50:00,424.66,424.89,423.93,423.93,5751.0,408.7783,408.9997,408.0756,408.0756,5751.0
2022-01-04 13:00:00,424.04,426.64,424.04,426.11,12072.0,408.1815,410.6843,408.1815,410.1741,12072.0
2022-01-04 13:10:00,426.05,426.38,425.81,426.36,8671.0,410.1163,410.434,409.8853,410.4147,8671.0
2022-01-04 13:20:00,426.17,428.17,426.16,427.8,14137.0,410.2318,412.1571,410.2222,411.8009,14137.0
2022-01-04 13:30:00,427.53,427.53,425.94,426.91,8976.0,411.541,411.541,410.0104,410.9442,8976.0
2022-01-04 13:40:00,426.58,427.02,426.26,427.02,4093.0,410.6265,411.0501,410.3185,411.0501,4093.0
2022-01-04 13:50:00,426.79,426.84,425.43,425.52,6289.0,410.8287,410.8768,409.5195,409.6062,6289.0
2022-01-04 14:00:00,425.81,426.35,425.65,425.92,7245.0,409.8853,410.4051,409.7313,409.9912,7245.0
2022-01-04 14:10:00,425.9,426.65,425.76,426.42,7334.0,409.9719,410.6939,409.8372,410.4725,7334.0
2022-01-04 14:20:00,426.56,427.25,426.53,426.73,5512.0,410.6073,411.2715,410.5784,410.7709,5512.0
2022-01-04 14:30:00,426.73,427.52,426.39,426.64,7769.0,410.7709,411.5314,410.4436,410.6843,7769.0
2022-01-04 14:40:00,426.66,428.2,426.57,428.15,8155.0,410.7035,412.1859,410.6169,412.1378,8155.0
2022-01-04 14:50:00,428.37,429.56,428.1,428.86,10950.0,412.3496,413.4951,412.0897,412.8212,10950.0
2022-01-04 15:00:00,428.85,429.89,428.61,429.49,7110.0,412.8116,413.8127,412.5806,413.4277,7110.0
2022-01-04 15:10:00,429.77,431.27,429.62,430.7,9148.0,413.6972,415.1411,413.5528,414.5924,9148.0
2022-01-04 15:20:00,430.93,431.18,429.84,430.5,6626.0,414.8138,415.0545,413.7646,414.3999,6626.0
2022-01-04 15:30:00,430.45,431.3,430.13,430.95,7354.0,414.3518,415.17,414.0437,414.8331,7354.0
2022-01-04 15:40:00,431.07,431.8,430.74,431.68,11747.0,414.9486,415.6513,414.6309,415.5358,11747.0
2022-01-04 15:50:00,431.68,432.48,430.97,430.98,47604.0,415.5358,416.3059,414.8523,414.862,47604.0
2022-01-05 09:30:00,432.16,433.99,426.13,427.38,36282.0,415.9978,417.7594,410.1933,411.3966,36282.0
2022-01-05 09:40:00,428.22,430.04,426.71,427.67,6930.0,412.2052,413.9571,410.7517,411.6757,6930.0
2022-01-05 09:50:00,428.74,431.55,428.39,431.43,7559.0,412.7057,415.4106,412.3688,415.2951,7559.0
2022-01-05 10:00:00,431.01,434.89,431.01,432.95,12326.0,414.8908,418.6257,414.8908,416.7583,12326.0
2022-01-05 10:10:00,433.12,433.78,432.14,432.75,8021.0,416.9219,417.5572,415.9786,416.5658,8021.0
2022-01-05 10:20:00,433.27,435.09,433.26,434.06,13205.0,417.0663,418.8183,417.0567,417.8268,13205.0
2022-01-05 10:30:00,433.62,434.02,430.21,430.63,38899.0,417.4032,417.7883,414.1208,414.525,38899.0
2022-01-05 10:40:00,430.95,432.52,430.95,432.28,7805.0,414.8331,416.3444,414.8331,416.1133,7805.0
2022-01-05 10:50:00,431.83,431.85,430.11,430.86,4844.0,415.6802,415.6994,414.0245,414.7464,4844.0
2022-01-05 11:00:00,431.29,431.71,429.1,429.57,7011.0,415.1604,415.5647,413.0523,413.5047,7011.0
2022-01-05 11:10:00,429.91,431.08,428.76,429.93,5055.0,413.832,414.9582,412.725,413.8512,5055.0
2022-01-05 11:20:00,430.07,431.69,429.32,431.35,6944.0,413.986,415.5454,413.264,415.2181,6944.0
2022-01-05 11:30:00,431.73,432.04,430.86,431.95,6202.0,415.5839,415.8823,414.7464,415.7957,6202.0
2022-01-05 11:40:00,431.98,432.94,431.46,432.04,4693.0,415.8246,416.7487,415.324,415.8823,4693.0
2022-01-05 11:50:00,432.2,433.84,432.2,433.76,5066.0,416.0363,417.615,416.0363,417.538,5066.0
2022-01-05 12:00:00,433.62,433.88,432.53,432.79,12139.0,417.4032,417.6535,416.354,416.6043,12139.0
2022-01-05 12:10:00,433.08,433.68,432.72,433.23,7238.0,416.8834,417.461,416.5369,417.0278,7238.0
2022-01-05 12:20:00,433.51,434.12,432.97,433.34,13304.0,417.2973,417.8845,416.7775,417.1337,13304.0
2022-01-05 12:30:00,433.07,433.27,431.11,431.11,7630.0,416.8738,417.0663,414.9871,414.9871,7630.0
2022-01-05 12:40:00,431.46,431.81,430.33,430.34,9535.0,415.324,415.6609,414.2363,414.2459,9535.0
2022-01-05 12:50:00,430.3,430.55,429.98,430.33,7362.0,414.2074,414.448,413.8994,414.2363,7362.0
2022-01-05 13:00:00,430.6,431.15,430.49,430.51,3951.0,414.4962,415.0256,414.3903,414.4095,3951.0
2022-01-05 13:10:00,430.25,431.27,429.9,430.59,13020.0,414.1593,415.1411,413.8224,414.4865,13020.0
2022-01-05 13:20:00,430.43,431.96,430.43,431.75,5191.0,414.3325,415.8053,414.3325,415.6032,5191.0
2022-01-05 13:30:00,431.55,431.87,431.34,431.84,4736.0,415.4106,415.7187,415.2085,415.6898,4736.0
2022-01-05 13:40:00,431.95,432.02,430.59,430.59,6485.0,415.7957,415.8631,414.4865,414.4865,6485.0
2022-01-05 13:50:00,431.08,431.99,430.89,431.99,4513.0,414.9582,415.8342,414.7753,415.8342,4513.0
2022-01-05 14:00:00,431.71,433.48,430.42,430.65,26238.0,415.5647,417.2685,414.3229,414.5443,26238.0
2022-01-05 14:10:00,430.45,430.45,428.46,428.62,7231.0,414.3518,414.3518,412.4362,412.5902,7231.0
2022-01-05 14:20:00,428.61,428.9,428.0,428.08,6275.0,412.5806,412.8597,411.9934,412.0704,6275.0
2022-01-05 14:30:00,428.29,428.97,426.57,426.89,8938.0,412.2726,412.9271,410.6169,410.9249,8938.0
2022-01-05 14:40:00,427.14,427.29,425.94,426.59,15223.0,411.1656,411.31,410.0104,410.6361,15223.0
2022-01-05 14:50:00,426.47,427.13,425.59,426.06,7249.0,410.5206,411.1559,409.6735,410.126,7249.0
2022-01-05 15:00:00,425.72,425.87,422.19,423.2,14097.0,409.7987,409.9431,406.4007,407.3729,14097.0
2022-01-05 15:10:00,423.37,424.82,422.91,423.41,13498.0,407.5366,408.9323,407.0938,407.5751,13498.0
2022-01-05 15:20:00,423.44,424.16,422.52,423.08,17880.0,407.6039,408.297,406.7184,407.2574,17880.0
2022-01-05 15:30:00,422.93,424.7,422.57,424.26,14952.0,407.113,408.8168,406.7665,408.3933,14952.0
2022-01-05 15:40:00,424.3,425.19,422.9,423.13,23882.0,408.4318,409.2885,407.0841,407.3055,23882.0
2022-01-05 15:50:00,422.82,423.99,419.68,420.76,126741.0,407.0071,408.1334,403.9846,405.0242,126741.0
2022-01-06 09:30:00,420.63,426.9,418.42,424.43,27291.0,404.899,410.9345,402.7717,408.5569,27291.0
2022-01-06 09:40:00,425.17,428.37,424.95,425.99,24508.0,409.2692,412.3496,409.0575,410.0586,24508.0
2022-01-06 09:50:00,425.99,427.2,423.68,424.47,18652.0,410.0586,411.2233,407.835,408.5954,18652.0
2022-01-06 10:00:00,424.57,425.05,420.67,421.0,15541.0,408.6917,409.1537,404.9375,405.2552,15541.0
2022-01-06 10:10:00,421.27,423.29,419.86,419.95,34352.0,405.5151,407.4596,404.1578,404.2445,34352.0
2022-01-06 10:20:00,419.61,421.69,417.77,421.69,27565.0,403.9172,405.9194,402.146,405.9194,27565.0
2022-01-06 10:30:00,421.78,423.87,421.78,423.59,18040.0,406.006,408.0179,406.006,407.7483,18040.0
2022-01-06 10:40:00,423.45,426.48,422.08,426.47,16601.0,407.6136,410.5303,406.2948,410.5206,16601.0
2022-01-06 10:50:00,426.15,426.23,424.56,425.12,18347.0,410.2126,410.2896,408.6821,409.2211,18347.0
2022-01-06 11:00:00,425.87,427.31,425.41,426.52,15650.0,409.9431,411.3292,409.5003,410.5688,15650.0
2022-01-06 11:10:00,426.51,428.39,426.2,427.39,13556.0,410.5591,412.3688,410.2607,411.4062,13556.0
2022-01-06 11:20:00,426.87,427.56,426.04,427.56,13272.0,410.9057,411.5699,410.1067,411.5699,13272.0
2022-01-06 11:30:00,427.98,427.98,425.55,427.34,15395.0,411.9742,411.9742,409.635,411.3581,15395.0
2022-01-06 11:40:00,426.95,429.25,426.93,428.84,11683.0,410.9827,413.1967,410.9634,412.802,11683.0
2022-01-06 11:50:00,429.35,429.79,428.61,429.07,5345.0,413.2929,413.7165,412.5806,413.0234,5345.0
2022-01-06 12:00:00,429.14,430.26,428.78,430.26,6733.0,413.0908,414.1689,412.7442,414.1689,6733.0
2022-01-06 12:10:00,430.18,430.18,428.39,428.6,6815.0,414.0919,414.0919,412.3688,412.571,6815.0
2022-01-06 12:20:00,428.52,429.93,428.47,429.84,6548.0,412.494,413.8512,412.4458,413.7646,6548.0
2022-01-06 12:30:00,430.22,431.46,429.44,431.26,15839.0,414.1304,415.324,413.3796,415.1315,15839.0
2022-01-06 12:40:00,431.39,432.77,431.14,432.12,10006.0,415.2566,416.585,415.016,415.9593,10006.0
2022-01-06 12:50:00,431.76,433.0,431.27,432.33,13961.0,415.6128,416.8064,415.1411,416.1615,13961.0
2022-01-06 13:00:00,432.41,432.85,431.93,432.85,5294.0,416.2385,416.662,415.7764,416.662,5294.0
2022-01-06 13:10:00,433.09,433.4,432.06,432.66,8725.0,416.893,417.1915,415.9016,416.4791,8725.0
2022-01-06 13:20:00,432.56,432.77,431.0,431.4,6393.0,416.3829,416.585,414.8812,415.2663,6393.0
2022-01-06 13:30:00,431.55,432.86,431.55,432.53,10200.0,415.4106,416.6717,415.4106,416.354,10200.0
2022-01-06 13:40:00,432.52,434.25,432.16,433.97,21363.0,416.3444,418.0097,415.9978,417.7401,21363.0
2022-01-06 13:50:00,434.04,434.57,432.89,434.15,19360.0,417.8075,418.3177,416.7005,417.9134,19360.0
2022-01-06 14:00:00,434.11,434.44,432.83,434.27,12839.0,417.8749,418.1926,416.6428,418.0289,12839.0
2022-01-06 14:10:00,434.29,435.05,433.74,433.75,8708.0,418.0482,418.7797,417.5187,417.5284,8708.0
2022-01-06 14:20:00,434.04,434.04,432.88,432.94,5382.0,417.8075,417.8075,416.6909,416.7487,5382.0
2022-01-06 14:30:00,433.19,433.4,432.51,433.03,5809.0,416.9893,417.1915,416.3347,416.8353,5809.0
2022-01-06 14:40:00,433.21,434.28,433.0,434.11,7392.0,417.0086,418.0385,416.8064,417.8749,7392.0
2022-01-06 14:50:00,434.09,434.31,433.57,434.26,8221.0,417.8557,418.0674,417.3551,418.0193,8221.0
2022-01-06 15:00:00,434.08,434.99,434.02,434.07,10731.0,417.846,418.722,417.7883,417.8364,10731.0
2022-01-06 15:10:00,434.06,434.36,432.01,432.23,14385.0,417.8268,418.1156,415.8534,416.0652,14385.0
2022-01-06 15:20:00,432.42,432.85,431.42,432.32,15205.0,416.2481,416.662,415.2855,416.1518,15205.0
2022-01-06 15:30:00,432.64,432.95,430.72,430.89,12027.0,416.4599,416.7583,414.6117,414.7753,12027.0
2022-01-06 15:40:00,430.84,431.25,429.99,431.25,21130.0,414.7272,415.1219,413.909,415.1219,21130.0
2022-01-06 15:50:00,430.81,432.57,430.48,432.51,78632.0,414.6983,416.3925,414.3807,416.3347,78632.0
2022-01-07 09:30:00,429.81,435.53,429.52,432.04,26511.0,413.7357,419.2418,413.4566,415.8823,26511.0
2022-01-07 09:40:00,431.45,433.78,431.11,433.25,31963.0,415.3144,417.5572,414.9871,417.0471,31963.0
2022-01-07 09:50:00,432.53,433.53,431.4,432.08,28824.0,416.354,417.3166,415.2663,415.9208,28824.0
2022-01-07 10:00:00,431.41,431.41,426.14,426.78,16971.0,415.2759,415.2759,410.203,410.819,16971.0
2022-01-07 10:10:00,426.7,426.87,423.37,424.04,11576.0,410.742,410.9057,407.5366,408.1815,11576.0
2022-01-07 10:20:00,423.5,424.08,422.61,423.53,21420.0,407.6617,408.22,406.805,407.6906,21420.0
2022-01-07 10:30:00,423.34,423.39,421.63,421.74,13039.0,407.5077,407.5558,405.8616,405.9675,13039.0
2022-01-07 10:40:00,421.74,422.12,418.41,418.67,13264.0,405.9675,406.3333,402.7621,403.0123,13264.0
2022-01-07 10:50:00,418.81,420.22,417.67,419.76,27569.0,403.1471,404.5044,402.0497,404.0616,27569.0
2022-01-07 11:00:00,419.79,422.27,419.67,421.53,19950.0,404.0905,406.4777,403.9749,405.7654,19950.0
2022-01-07 11:10:00,421.62,421.62,418.82,418.98,7391.0,405.852,405.852,403.1567,403.3107,7391.0
2022-01-07 11:20:00,419.47,420.62,419.28,420.09,4482.0,403.7824,404.8894,403.5995,404.3792,4482.0
2022-01-07 11:30:00,419.91,420.0,418.22,418.37,9200.0,404.206,404.2926,402.5792,402.7236,9200.0
2022-01-07 11:40:00,418.95,420.01,418.5,420.0,7158.0,403.2819,404.3022,402.8487,404.2926,7158.0
2022-01-07 11:50:00,420.12,420.97,419.58,419.58,6015.0,404.4081,405.2263,403.8883,403.8883,6015.0
2022-01-07 12:00:00,419.63,420.13,418.94,419.87,7772.0,403.9364,404.4177,403.2722,404.1675,7772.0
2022-01-07 12:10:00,419.68,420.0,418.98,419.34,4823.0,403.9846,404.2926,403.3107,403.6573,4823.0
2022-01-07 12:20:00,418.86,419.23,418.3,418.8,7203.0,403.1952,403.5514,402.6562,403.1375,7203.0
2022-01-07 12:30:00,418.74,419.03,416.6,417.19,11453.0,403.0797,403.3589,401.0198,401.5877,11453.0
2022-01-07 12:40:00,416.97,417.68,416.19,416.99,10412.0,401.3759,402.0594,400.6251,401.3952,10412.0
2022-01-07 12:50:00,417.3,418.07,417.29,417.71,6841.0,401.6936,402.4348,401.6839,402.0882,6841.0
2022-01-07 13:00:00,417.8,418.84,417.42,418.5,7512.0,402.1749,403.176,401.8091,402.8487,7512.0
2022-01-07 13:10:00,418.19,418.88,418.01,418.66,4700.0,402.5503,403.2145,402.377,403.0027,4700.0
2022-01-07 13:20:00,418.38,418.87,417.2,417.23,5987.0,402.7332,403.2049,401.5973,401.6262,5987.0
2022-01-07 13:30:00,417.06,418.33,416.97,418.33,9338.0,401.4625,402.6851,401.3759,402.6851,9338.0
2022-01-07 13:40:00,418.53,419.42,418.53,419.26,4760.0,402.8776,403.7343,402.8776,403.5803,4760.0
2022-01-07 13:50:00,419.1,420.23,418.89,419.92,9007.0,403.4263,404.514,403.2241,404.2156,9007.0
2022-01-07 14:00:00,419.8,419.93,418.85,419.67,11352.0,404.1001,404.2252,403.1856,403.9749,11352.0
2022-01-07 14:10:00,419.88,420.1,419.59,419.85,5290.0,404.1771,404.3889,403.8979,404.1482,5290.0
2022-01-07 14:20:00,419.83,419.85,418.52,418.67,13611.0,404.129,404.1482,402.8679,403.0123,13611.0
2022-01-07 14:30:00,418.55,418.55,417.55,418.45,4191.0,402.8968,402.8968,401.9342,402.8006,4191.0
2022-01-07 14:40:00,418.68,419.2,418.52,418.92,7462.0,403.022,403.5225,402.8679,403.253,7462.0
2022-01-07 14:50:00,418.87,419.29,418.56,418.59,3141.0,403.2049,403.6091,402.9065,402.9353,3141.0
2022-01-07 15:00:00,418.51,420.15,418.5,419.85,15604.0,402.8583,404.437,402.8487,404.1482,15604.0
2022-01-07 15:10:00,419.74,419.82,418.83,419.37,9416.0,404.0423,404.1193,403.1664,403.6862,9416.0
2022-01-07 15:20:00,419.15,419.37,418.85,419.37,10614.0,403.4744,403.6862,403.1856,403.6862,10614.0
2022-01-07 15:30:00,419.16,419.55,418.58,418.66,25058.0,403.484,403.8594,402.9257,403.0027,25058.0
2022-01-07 15:40:00,418.75,419.75,418.54,419.46,24872.0,403.0893,404.0519,402.8872,403.7728,24872.0
2022-01-07 15:50:00,419.75,420.19,416.33,416.91,83854.0,404.0519,404.4755,400.7598,401.3182,83854.0
2022-01-10 09:30:00,410.83,413.54,408.96,411.76,41772.0,395.4655,398.0742,393.6655,396.3608,41772.0
2022-01-10 09:40:00,412.75,415.0,412.23,413.7,21613.0,397.3137,399.4796,396.8132,398.2282,21613.0
2022-01-10 09:50:00,413.58,414.58,412.47,413.06,14373.0,398.1127,399.0753,397.0442,397.6121,14373.0
2022-01-10 10:00:00,412.87,413.61,410.54,411.41,10610.0,397.4292,398.1416,395.1864,396.0239,10610.0
2022-01-10 10:10:00,411.42,411.42,409.01,409.01,16986.0,396.0335,396.0335,393.7136,393.7136,16986.0
2022-01-10 10:20:00,409.76,411.75,409.37,410.64,4682.0,394.4356,396.3511,394.0601,395.2826,4682.0
2022-01-10 10:30:00,410.64,412.59,410.25,411.44,15197.0,395.2826,397.1597,394.9072,396.0527,15197.0
2022-01-10 10:40:00,411.63,411.99,408.73,408.73,12599.0,396.2356,396.5822,393.4441,393.4441,12599.0
2022-01-10 10:50:00,408.65,410.52,408.65,409.3,6129.0,393.3671,395.1671,393.3671,393.9928,6129.0
2022-01-10 11:00:00,409.06,411.69,408.44,411.47,6818.0,393.7617,396.2934,393.1649,396.0816,6818.0
2022-01-10 11:10:00,411.82,413.97,411.27,413.77,9311.0,396.4185,398.4881,395.8891,398.2956,9311.0
2022-01-10 11:20:00,412.91,414.59,412.8,414.11,8986.0,397.4678,399.0849,397.3619,398.6229,8986.0
2022-01-10 11:30:00,414.0,414.22,411.0,411.0,4500.0,398.517,398.7288,395.6292,395.6292,4500.0
2022-01-10 11:40:00,410.25,410.25,408.65,408.66,6480.0,394.9072,394.9072,393.3671,393.3767,6480.0
2022-01-10 11:50:00,408.42,410.43,407.77,410.21,9082.0,393.1457,395.0805,392.52,394.8687,9082.0
2022-01-10 12:00:00,410.14,410.14,408.16,408.16,4940.0,394.8013,394.8013,392.8954,392.8954,4940.0
2022-01-10 12:10:00,408.12,409.05,407.56,407.74,4881.0,392.8569,393.7521,392.3178,392.4911,4881.0
2022-01-10 12:20:00,407.55,408.01,405.61,405.61,4304.0,392.3082,392.751,390.4408,390.4408,4304.0
2022-01-10 12:30:00,405.43,406.39,404.7,405.56,8256.0,390.2675,391.1916,389.5648,390.3926,8256.0
2022-01-10 12:40:00,405.35,408.38,405.29,408.05,10496.0,390.1905,393.1072,390.1327,392.7895,10496.0
2022-01-10 12:50:00,408.21,410.07,407.84,408.55,10783.0,392.9435,394.734,392.5874,393.2708,10783.0
2022-01-10 13:00:00,408.55,409.05,407.5,407.62,8565.0,393.2708,393.7521,392.2601,392.3756,8565.0
2022-01-10 13:10:00,407.6,408.57,407.6,408.37,8811.0,392.3563,393.2901,392.3563,393.0975,8811.0
2022-01-10 13:20:00,408.79,409.2,408.27,409.0,11740.0,393.5018,393.8965,393.0013,393.704,11740.0
2022-01-10 13:30:00,409.13,410.16,408.79,409.23,18537.0,393.8291,394.8206,393.5018,393.9254,18537.0
2022-01-10 13:40:00,409.38,411.61,409.21,411.49,11227.0,394.0698,396.2164,393.9061,396.1009,11227.0
2022-01-10 13:50:00,411.45,412.59,411.01,411.71,13932.0,396.0624,397.1597,395.6388,396.3126,13932.0
2022-01-10 14:00:00,411.52,414.0,411.35,413.62,12035.0,396.1297,398.517,395.9661,398.1512,12035.0
2022-01-10 14:10:00,413.62,413.9,412.8,412.85,6432.0,398.1512,398.4207,397.3619,397.41,6432.0
2022-01-10 14:20:00,412.89,414.38,412.73,414.13,15734.0,397.4485,398.8828,397.2945,398.6421,15734.0
2022-01-10 14:30:00,414.16,415.03,413.88,414.62,10653.0,398.671,399.5085,398.4015,399.1138,10653.0
2022-01-10 14:40:00,414.94,415.09,413.57,413.84,14601.0,399.4218,399.5662,398.1031,398.363,14601.0
2022-01-10 14:50:00,413.5,413.69,412.65,413.56,9190.0,398.0357,398.2186,397.2175,398.0934,9190.0
2022-01-10 15:00:00,413.56,414.23,411.98,412.39,8347.0,398.0934,398.7384,396.5725,396.9672,8347.0
2022-01-10 15:10:00,412.39,414.19,412.38,413.61,11131.0,396.9672,398.6999,396.9576,398.1416,11131.0
2022-01-10 15:20:00,413.34,413.69,411.0,413.0,75291.0,397.8817,398.2186,395.6292,397.5544,75291.0
2022-01-10 15:30:00,412.82,414.34,412.21,413.99,21319.0,397.3811,398.8443,396.7939,398.5074,21319.0
2022-01-10 15:40:00,414.04,415.15,413.75,414.62,31502.0,398.5555,399.624,398.2763,399.1138,31502.0
2022-01-10 15:50:00,415.16,419.52,414.7,419.0,101046.0,399.6336,403.8305,399.1908,403.33,101046.0
2022-01-11 09:30:00,414.86,417.09,412.06,414.91,31985.0,399.3448,401.4914,396.6495,399.393,31985.0
2022-01-11 09:40:00,415.05,416.21,410.99,414.93,14425.0,399.5277,400.6443,395.6196,399.4122,14425.0
2022-01-11 09:50:00,415.06,415.55,411.32,411.94,6197.0,399.5373,400.009,395.9372,396.534,6197.0
2022-01-11 10:00:00,412.04,416.66,412.04,414.89,10818.0,396.6303,401.0775,396.6303,399.3737,10818.0
2022-01-11 10:10:00,415.03,416.51,414.29,414.62,12458.0,399.5085,400.9331,398.7961,399.1138,12458.0
2022-01-11 10:20:00,414.7,415.16,412.67,413.78,11986.0,399.1908,399.6336,397.2367,398.3052,11986.0
2022-01-11 10:30:00,414.4,415.47,413.02,413.03,10599.0,398.902,399.932,397.5736,397.5833,10599.0
2022-01-11 10:40:00,412.95,413.07,411.15,411.47,12513.0,397.5063,397.6218,395.7736,396.0816,12513.0
2022-01-11 10:50:00,411.75,412.15,410.5,411.38,14177.0,396.3511,396.7362,395.1479,395.995,14177.0
2022-01-11 11:00:00,411.59,415.87,411.42,414.42,9999.0,396.1971,400.3171,396.0335,398.9213,9999.0
2022-01-11 11:10:00,414.72,419.35,414.54,418.83,9712.0,399.2101,403.6669,399.0368,403.1664,9712.0
2022-01-11 11:20:00,418.42,419.5,418.22,419.39,13132.0,402.7717,403.8113,402.5792,403.7054,13132.0
2022-01-11 11:30:00,419.16,420.73,419.16,420.3,13276.0,403.484,404.9953,403.484,404.5814,13276.0
2022-01-11 11:40:00,420.31,421.5,420.14,420.69,8305.0,404.591,405.7365,404.4274,404.9568,8305.0
2022-01-11 11:50:00,421.11,422.58,420.78,422.0,5172.0,405.3611,406.7761,405.0434,406.2178,5172.0
2022-01-11 12:00:00,422.21,423.72,422.21,422.93,14699.0,406.4199,407.8735,406.4199,407.113,14699.0
2022-01-11 12:10:00,422.97,423.03,421.57,421.8,29102.0,407.1515,407.2093,405.8039,406.0253,29102.0
2022-01-11 12:20:00,421.83,422.25,420.53,421.03,15483.0,406.0542,406.4584,404.8028,405.2841,15483.0
2022-01-11 12:30:00,421.11,421.37,420.21,420.22,16691.0,405.3611,405.6114,404.4947,404.5044,16691.0
2022-01-11 12:40:00,420.37,421.33,419.54,421.33,13850.0,404.6488,405.5729,403.8498,405.5729,13850.0
2022-01-11 12:50:00,421.33,422.28,420.48,421.09,8825.0,405.5729,406.4873,404.7546,405.3418,8825.0
2022-01-11 13:00:00,420.86,421.56,419.52,421.38,13195.0,405.1204,405.7943,403.8305,405.621,13195.0
2022-01-11 13:10:00,421.42,422.6,420.99,421.2,5501.0,405.6595,406.7954,405.2456,405.4477,5501.0
2022-01-11 13:20:00,421.24,422.15,420.85,420.9,5474.0,405.4862,406.3622,405.1108,405.1589,5474.0
2022-01-11 13:30:00,421.11,423.18,421.11,422.77,3518.0,405.3611,407.3537,405.3611,406.959,3518.0
2022-01-11 13:40:00,422.68,423.68,422.13,423.24,5510.0,406.8724,407.835,406.3429,407.4114,5510.0
2022-01-11 13:50:00,423.59,424.12,423.12,424.12,11555.0,407.7483,408.2585,407.2959,408.2585,11555.0
2022-01-11 14:00:00,424.18,424.58,422.9,422.9,10556.0,408.3163,408.7013,407.0841,407.0841,10556.0
2022-01-11 14:10:00,423.33,424.11,423.31,423.77,5240.0,407.4981,408.2489,407.4788,407.9216,5240.0
2022-01-11 14:20:00,423.67,423.89,423.13,423.89,3775.0,407.8253,408.0371,407.3055,408.0371,3775.0
2022-01-11 14:30:00,423.63,423.92,423.2,423.64,10257.0,407.7868,408.066,407.3729,407.7965,10257.0
2022-01-11 14:40:00,423.99,425.25,423.88,424.79,8045.0,408.1334,409.3463,408.0275,408.9035,8045.0
2022-01-11 14:50:00,424.98,425.24,424.29,424.29,8264.0,409.0864,409.3366,408.4222,408.4222,8264.0
2022-01-11 15:00:00,424.03,424.55,423.87,424.12,4900.0,408.1719,408.6724,408.0179,408.2585,4900.0
2022-01-11 15:10:00,424.27,424.97,423.79,424.77,10334.0,408.4029,409.0767,407.9409,408.8842,10334.0
2022-01-11 15:20:00,424.79,425.0,423.44,423.71,9995.0,408.9035,409.1056,407.6039,407.8638,9995.0
2022-01-11 15:30:00,423.65,423.95,422.74,422.89,13592.0,407.8061,408.0949,406.9301,407.0745,13592.0
2022-01-11 15:40:00,422.8,424.22,422.51,423.22,14238.0,406.9879,408.3548,406.7087,407.3922,14238.0
2022-01-11 15:50:00,423.44,425.87,421.9,425.61,68884.0,407.6039,409.9431,406.1215,409.6928,68884.0
2022-01-12 09:30:00,428.96,434.75,428.96,434.75,21326.0,412.9175,418.491,412.9175,418.491,21326.0
2022-01-12 09:40:00,435.0,435.96,432.15,433.31,31549.0,418.7316,419.6557,415.9882,417.1048,31549.0
2022-01-12 09:50:00,433.57,435.96,432.98,435.59,27772.0,417.3551,419.6557,416.7872,419.2996,27772.0
2022-01-12 10:00:00,436.03,436.29,434.33,435.79,35427.0,419.7231,419.9734,418.0867,419.4921,35427.0
2022-01-12 10:10:00,435.69,436.65,435.08,435.78,34741.0,419.3958,420.3199,418.8086,419.4824,34741.0
2022-01-12 10:20:00,435.89,436.99,435.33,436.75,16225.0,419.5883,420.6472,419.0493,420.4162,16225.0
2022-01-12 10:30:00,436.71,436.71,432.62,432.75,17685.0,420.3777,420.3777,416.4406,416.5658,17685.0
2022-01-12 10:40:00,432.57,434.67,432.23,432.96,17888.0,416.3925,418.414,416.0652,416.7679,17888.0
2022-01-12 10:50:00,432.93,433.22,431.2,432.8,30427.0,416.739,417.0182,415.0737,416.6139,30427.0
2022-01-12 11:00:00,432.83,433.75,430.0,431.1,20751.0,416.6428,417.5284,413.9186,414.9775,20751.0
2022-01-12 11:10:00,430.84,432.01,430.73,431.95,17362.0,414.7272,415.8534,414.6213,415.7957,17362.0
2022-01-12 11:20:00,431.8,433.63,431.46,433.18,11900.0,415.6513,417.4129,415.324,416.9797,11900.0
2022-01-12 11:30:00,433.17,434.49,433.1,434.22,10986.0,416.9701,418.2407,416.9027,417.9808,10986.0
2022-01-12 11:40:00,434.43,435.49,434.26,434.7,17872.0,418.1829,419.2033,418.0193,418.4428,17872.0
2022-01-12 11:50:00,434.96,435.8,434.57,434.58,12348.0,418.6931,419.5017,418.3177,418.3273,12348.0
2022-01-12 12:00:00,434.96,435.18,434.5,434.75,6054.0,418.6931,418.9049,418.2503,418.491,6054.0
2022-01-12 12:10:00,434.8,434.86,432.62,433.03,13855.0,418.5391,418.5969,416.4406,416.8353,13855.0
2022-01-12 12:20:00,432.9,433.75,432.85,433.33,4094.0,416.7102,417.5284,416.662,417.1241,4094.0
2022-01-12 12:30:00,433.15,434.0,433.09,433.8,11592.0,416.9508,417.769,416.893,417.5765,11592.0
2022-01-12 12:40:00,433.86,434.48,433.83,434.31,7441.0,417.6343,418.2311,417.6054,418.0674,7441.0
2022-01-12 12:50:00,434.51,435.6,434.51,435.24,5602.0,418.2599,419.3092,418.2599,418.9626,5602.0
2022-01-12 13:00:00,435.13,435.23,434.29,434.51,5951.0,418.8568,418.953,418.0482,418.2599,5951.0
2022-01-12 13:10:00,434.55,434.55,432.99,433.56,8818.0,418.2984,418.2984,416.7968,417.3455,8818.0
2022-01-12 13:20:00,433.52,433.86,432.86,432.87,6880.0,417.307,417.6343,416.6717,416.6813,6880.0
2022-01-12 13:30:00,432.52,432.88,432.31,432.65,4919.0,416.3444,416.6909,416.1422,416.4695,4919.0
2022-01-12 13:40:00,432.73,433.28,432.32,432.91,4109.0,416.5465,417.0759,416.1518,416.7198,4109.0
2022-01-12 13:50:00,432.91,433.15,432.3,433.11,6194.0,416.7198,416.9508,416.1326,416.9123,6194.0
2022-01-12 14:00:00,432.71,432.79,432.0,432.18,12026.0,416.5273,416.6043,415.8438,416.0171,12026.0
2022-01-12 14:10:00,432.08,433.11,432.07,433.11,4362.0,415.9208,416.9123,415.9112,416.9123,4362.0
2022-01-12 14:20:00,433.27,433.91,433.26,433.76,3639.0,417.0663,417.6824,417.0567,417.538,3639.0
2022-01-12 14:30:00,433.8,433.8,432.48,432.92,5473.0,417.5765,417.5765,416.3059,416.7294,5473.0
2022-01-12 14:40:00,432.96,433.09,432.53,432.53,4936.0,416.7679,416.893,416.354,416.354,4936.0
2022-01-12 14:50:00,432.77,433.55,432.77,433.05,5763.0,416.585,417.3358,416.585,416.8545,5763.0
2022-01-12 15:00:00,433.07,433.45,431.63,431.76,10981.0,416.8738,417.2396,415.4877,415.6128,10981.0
2022-01-12 15:10:00,431.71,432.22,431.37,431.37,14088.0,415.5647,416.0556,415.2374,415.2374,14088.0
2022-01-12 15:20:00,431.34,432.16,431.08,432.16,20282.0,415.2085,415.9978,414.9582,415.9978,20282.0
2022-01-12 15:30:00,432.17,432.38,431.74,432.08,12262.0,416.0075,416.2096,415.5935,415.9208,12262.0
2022-01-12 15:40:00,432.11,433.16,431.77,433.0,43445.0,415.9497,416.9604,415.6224,416.8064,43445.0
2022-01-12 15:50:00,433.21,434.52,432.75,433.99,120391.0,417.0086,418.2696,416.5658,417.7594,120391.0
2022-01-13 09:30:00,446.25,457.12,446.25,454.92,156604.0,429.5609,440.0244,429.5609,437.9066,156604.0
2022-01-13 09:40:00,454.57,456.61,451.43,451.95,67912.0,437.5697,439.5334,434.5472,435.0477,67912.0
2022-01-13 09:50:00,452.41,454.76,451.87,453.49,51285.0,435.4905,437.7526,434.9707,436.5301,51285.0
2022-01-13 10:00:00,453.48,454.07,450.01,450.16,55760.0,436.5205,437.0884,433.1803,433.3247,55760.0
2022-01-13 10:10:00,450.0,450.16,443.85,444.49,66888.0,433.1706,433.3247,427.2506,427.8667,66888.0
2022-01-13 10:20:00,444.67,446.37,442.18,446.37,78889.0,428.04,429.6764,425.6431,429.6764,78889.0
2022-01-13 10:30:00,446.53,446.82,440.77,442.02,46539.0,429.8304,430.1096,424.2858,425.4891,46539.0
2022-01-13 10:40:00,442.03,443.08,441.28,442.23,38392.0,425.4987,426.5094,424.7768,425.6912,38392.0
2022-01-13 10:50:00,442.25,442.25,436.11,436.34,59029.0,425.7105,425.7105,419.8001,420.0215,59029.0
2022-01-13 11:00:00,436.43,439.07,435.18,439.06,23896.0,420.1081,422.6494,418.9049,422.6398,23896.0
2022-01-13 11:10:00,438.83,438.83,435.31,435.43,42267.0,422.4184,422.4184,419.03,419.1455,42267.0
2022-01-13 11:20:00,435.49,440.89,435.02,439.96,24531.0,419.2033,424.4013,418.7509,423.5061,24531.0
2022-01-13 11:30:00,440.12,440.12,437.57,439.47,59303.0,423.6601,423.6601,421.2055,423.0344,59303.0
2022-01-13 11:40:00,439.26,439.46,436.03,436.15,12744.0,422.8323,423.0248,419.7231,419.8386,12744.0
2022-01-13 11:50:00,436.04,437.46,434.91,437.42,27802.0,419.7327,421.0996,418.645,421.0611,27802.0
2022-01-13 12:00:00,437.36,437.37,434.94,434.94,25945.0,421.0034,421.013,418.6739,418.6739,25945.0
2022-01-13 12:10:00,434.94,435.95,430.96,431.31,29357.0,418.6739,419.6461,414.8427,415.1796,29357.0
2022-01-13 12:20:00,431.44,431.44,429.26,429.26,26054.0,415.3048,415.3048,413.2063,413.2063,26054.0
2022-01-13 12:30:00,429.23,432.49,428.44,432.06,19318.0,413.1774,416.3155,412.417,415.9016,19318.0
2022-01-13 12:40:00,432.1,432.14,429.32,429.35,13759.0,415.9401,415.9786,413.264,413.2929,13759.0
2022-01-13 12:50:00,429.2,430.36,428.49,429.9,19559.0,413.1485,414.2651,412.4651,413.8224,19559.0
2022-01-13 13:00:00,430.23,432.09,428.9,431.79,13283.0,414.14,415.9304,412.8597,415.6417,13283.0
2022-01-13 13:10:00,431.5,431.51,429.67,430.73,8778.0,415.3625,415.3721,413.601,414.6213,8778.0
2022-01-13 13:20:00,430.53,431.95,429.02,429.99,14145.0,414.4288,415.7957,412.9753,413.909,14145.0
2022-01-13 13:30:00,429.39,430.34,428.78,429.97,11536.0,413.3314,414.2459,412.7442,413.8897,11536.0
2022-01-13 13:40:00,430.12,430.12,428.6,429.62,6041.0,414.0341,414.0341,412.571,413.5528,6041.0
2022-01-13 13:50:00,429.63,430.6,428.85,430.31,9521.0,413.5624,414.4962,412.8116,414.217,9521.0
2022-01-13 14:00:00,430.4,431.23,429.5,430.0,10397.0,414.3037,415.1026,413.4373,413.9186,10397.0
2022-01-13 14:10:00,429.66,430.89,428.85,429.63,9476.0,413.5913,414.7753,412.8116,413.5624,9476.0
2022-01-13 14:20:00,429.3,429.94,427.68,427.82,11600.0,413.2448,413.8609,411.6854,411.8201,11600.0
2022-01-13 14:30:00,427.76,428.22,426.67,426.67,16885.0,411.7624,412.2052,410.7131,410.7131,16885.0
2022-01-13 14:40:00,426.67,427.55,426.37,427.37,14264.0,410.7131,411.5602,410.4244,411.387,14264.0
2022-01-13 14:50:00,427.13,429.09,427.13,429.09,7773.0,411.1559,413.0426,411.1559,413.0426,7773.0
2022-01-13 15:00:00,428.72,429.05,427.09,427.18,9907.0,412.6865,413.0041,411.1174,411.2041,9907.0
2022-01-13 15:10:00,427.3,427.35,424.19,425.18,49961.0,411.3196,411.3677,408.3259,409.2789,49961.0
2022-01-13 15:20:00,425.35,425.86,423.77,424.98,26782.0,409.4425,409.9334,407.9216,409.0864,26782.0
2022-01-13 15:30:00,425.24,425.25,423.5,423.87,39436.0,409.3366,409.3463,407.6617,408.0179,39436.0
2022-01-13 15:40:00,424.02,424.43,423.24,423.68,31973.0,408.1623,408.5569,407.4114,407.835,31973.0
2022-01-13 15:50:00,423.68,423.71,420.41,421.9,107176.0,407.835,407.8638,404.6873,406.1215,107176.0
2022-01-14 09:30:00,419.17,429.43,418.79,429.43,39063.0,403.4936,413.3699,403.1278,413.3699,39063.0
2022-01-14 09:40:00,429.27,431.0,428.0,429.02,17173.0,413.2159,414.8812,411.9934,412.9753,17173.0
2022-01-14 09:50:00,429.01,431.8,428.81,429.3,24438.0,412.9656,415.6513,412.7731,413.2448,24438.0
2022-01-14 10:00:00,429.73,429.73,426.18,428.58,23533.0,413.6587,413.6587,410.2415,412.5517,23533.0
2022-01-14 10:10:00,429.49,431.22,427.46,431.22,22123.0,413.4277,415.093,411.4736,415.093,22123.0
2022-01-14 10:20:00,430.79,430.94,427.37,427.94,13594.0,414.6791,414.8235,411.387,411.9357,13594.0
2022-01-14 10:30:00,427.99,428.08,425.61,426.13,18101.0,411.9838,412.0704,409.6928,410.1933,18101.0
2022-01-14 10:40:00,426.65,428.65,425.34,427.5,20722.0,410.6939,412.6191,409.4329,411.5121,20722.0
2022-01-14 10:50:00,428.14,428.77,426.67,428.44,5534.0,412.1282,412.7346,410.7131,412.417,5534.0
2022-01-14 11:00:00,428.64,429.79,427.0,427.03,11659.0,412.6095,413.7165,411.0308,411.0597,11659.0
2022-01-14 11:10:00,427.43,428.34,426.81,426.82,10001.0,411.4447,412.3207,410.8479,410.8575,10001.0
2022-01-14 11:20:00,427.0,430.14,426.5,428.5,7622.0,411.0308,414.0534,410.5495,412.4747,7622.0
2022-01-14 11:30:00,428.07,431.62,428.07,431.56,22797.0,412.0608,415.478,412.0608,415.4203,22797.0
2022-01-14 11:40:00,431.2,434.83,431.2,434.56,11996.0,415.0737,418.568,415.0737,418.3081,11996.0
2022-01-14 11:50:00,434.55,437.85,434.31,436.41,31849.0,418.2984,421.475,418.0674,420.0889,31849.0
2022-01-14 12:00:00,436.09,436.11,433.53,434.72,5061.0,419.7809,419.8001,417.3166,418.4621,5061.0
2022-01-14 12:10:00,434.84,435.08,434.0,434.32,22893.0,418.5776,418.8086,417.769,418.077,22893.0
2022-01-14 12:20:00,434.35,434.37,432.78,433.98,5661.0,418.1059,418.1252,416.5946,417.7498,5661.0
2022-01-14 12:30:00,434.42,435.42,434.23,435.19,3279.0,418.1733,419.1359,417.9904,418.9145,3279.0
2022-01-14 12:40:00,435.0,436.02,433.21,433.32,24147.0,418.7316,419.7135,417.0086,417.1144,24147.0
2022-01-14 12:50:00,433.15,433.15,431.78,432.25,10315.0,416.9508,416.9508,415.632,416.0845,10315.0
2022-01-14 13:00:00,432.39,433.52,432.39,433.13,6488.0,416.2192,417.307,416.2192,416.9316,6488.0
2022-01-14 13:10:00,432.98,434.74,432.32,434.42,9345.0,416.7872,418.4813,416.1518,418.1733,9345.0
2022-01-14 13:20:00,433.8,433.96,433.2,433.92,4195.0,417.5765,417.7305,416.9989,417.692,4195.0
2022-01-14 13:30:00,433.74,433.74,432.75,433.68,5592.0,417.5187,417.5187,416.5658,417.461,5592.0
2022-01-14 13:40:00,433.44,434.3,433.28,433.93,1700.0,417.23,418.0578,417.0759,417.7016,1700.0
2022-01-14 13:50:00,434.04,436.94,434.03,436.94,12088.0,417.8075,420.5991,417.7979,420.5991,12088.0
2022-01-14 14:00:00,437.12,437.83,436.43,437.18,10672.0,420.7723,421.4558,420.1081,420.8301,10672.0
2022-01-14 14:10:00,436.53,437.01,435.77,436.96,7457.0,420.2044,420.6664,419.4728,420.6183,7457.0
2022-01-14 14:20:00,436.61,438.19,436.55,437.19,9011.0,420.2814,421.8023,420.2237,420.8397,9011.0
2022-01-14 14:30:00,437.47,439.93,437.29,439.05,9033.0,421.1092,423.4772,420.936,422.6302,9033.0
2022-01-14 14:40:00,439.0,439.51,437.94,439.15,10620.0,422.582,423.073,421.5617,422.7264,10620.0
2022-01-14 14:50:00,439.15,439.34,437.87,438.16,5802.0,422.7264,422.9093,421.4943,421.7734,5802.0
2022-01-14 15:00:00,438.45,440.04,438.18,439.44,18115.0,422.0526,423.5831,421.7927,423.0056,18115.0
2022-01-14 15:10:00,439.49,441.6,439.3,441.44,15690.0,423.0537,425.0848,422.8708,424.9308,15690.0
2022-01-14 15:20:00,441.31,442.34,441.02,441.09,14844.0,424.8056,425.7971,424.5265,424.5939,14844.0
2022-01-14 15:30:00,441.12,442.63,441.12,442.41,20520.0,424.6227,426.0763,424.6227,425.8645,20520.0
2022-01-14 15:40:00,442.29,442.92,441.6,442.15,30187.0,425.749,426.3554,425.0848,425.6142,30187.0
2022-01-14 15:50:00,442.26,445.52,442.26,445.35,198402.0,425.7201,428.8582,425.7201,428.6945,198402.0
2022-01-18 09:30:00,437.48,438.27,425.51,426.23,55249.0,421.1189,421.8793,409.5965,410.2896,55249.0
2022-01-18 09:40:00,427.05,430.95,426.24,428.98,22052.0,411.0789,414.8331,410.2992,412.9368,22052.0
2022-01-18 09:50:00,428.24,428.44,424.4,426.77,21525.0,412.2244,412.417,408.528,410.8094,21525.0
2022-01-18 10:00:00,426.86,429.53,424.54,429.4,24900.0,410.896,413.4662,408.6628,413.341,24900.0
2022-01-18 10:10:00,429.0,431.6,428.99,429.14,18569.0,412.956,415.4588,412.9464,413.0908,18569.0
2022-01-18 10:20:00,429.33,429.45,426.94,427.92,18990.0,413.2737,413.3892,410.9731,411.9164,18990.0
2022-01-18 10:30:00,426.6,426.81,423.58,424.14,16010.0,410.6458,410.8479,407.7387,408.2778,16010.0
2022-01-18 10:40:00,424.11,426.23,423.9,425.93,12597.0,408.2489,410.2896,408.0467,410.0008,12597.0
2022-01-18 10:50:00,425.38,425.81,422.59,423.39,16034.0,409.4714,409.8853,406.7857,407.5558,16034.0
2022-01-18 11:00:00,423.34,424.7,422.38,422.38,9876.0,407.5077,408.8168,406.5836,406.5836,9876.0
2022-01-18 11:10:00,422.88,425.42,422.81,423.62,13736.0,407.0649,409.5099,406.9975,407.7772,13736.0
2022-01-18 11:20:00,423.44,423.69,422.01,422.01,11830.0,407.6039,407.8446,406.2274,406.2274,11830.0
2022-01-18 11:30:00,422.51,425.78,422.26,425.13,8986.0,406.7087,409.8564,406.4681,409.2307,8986.0
2022-01-18 11:40:00,425.39,425.91,424.17,425.9,8896.0,409.481,409.9816,408.3066,409.9719,8896.0
2022-01-18 11:50:00,426.25,427.17,425.7,425.7,8962.0,410.3089,411.1944,409.7794,409.7794,8962.0
2022-01-18 12:00:00,426.2,426.34,423.66,425.0,11307.0,410.2607,410.3955,407.8157,409.1056,11307.0
2022-01-18 12:10:00,424.78,426.17,424.45,426.17,9415.0,408.8938,410.2318,408.5762,410.2318,9415.0
2022-01-18 12:20:00,426.0,426.15,424.07,424.42,6470.0,410.0682,410.2126,408.2104,408.5473,6470.0
2022-01-18 12:30:00,424.27,424.56,423.56,424.06,10069.0,408.4029,408.6821,407.7195,408.2008,10069.0
2022-01-18 12:40:00,423.92,425.14,423.88,424.89,10585.0,408.066,409.2404,408.0275,408.9997,10585.0
2022-01-18 12:50:00,424.89,425.26,423.83,424.3,15250.0,408.9997,409.3559,407.9794,408.4318,15250.0
2022-01-18 13:00:00,424.45,424.7,423.78,424.52,31608.0,408.5762,408.8168,407.9312,408.6436,31608.0
2022-01-18 13:10:00,424.37,425.37,423.73,423.73,13729.0,408.4992,409.4618,407.8831,407.8831,13729.0
2022-01-18 13:20:00,423.7,423.7,421.42,422.94,13936.0,407.8542,407.8542,405.6595,407.1226,13936.0
2022-01-18 13:30:00,422.94,422.94,420.51,421.31,9249.0,407.1226,407.1226,404.7835,405.5536,9249.0
2022-01-18 13:40:00,421.35,421.71,420.21,420.88,5843.0,405.5921,405.9386,404.4947,405.1397,5843.0
2022-01-18 13:50:00,421.11,421.46,420.5,421.28,5331.0,405.3611,405.698,404.7739,405.5247,5331.0
2022-01-18 14:00:00,421.35,421.77,420.9,421.63,5395.0,405.5921,405.9964,405.1589,405.8616,5395.0
2022-01-18 14:10:00,421.42,421.69,420.32,421.04,6862.0,405.6595,405.9194,404.6006,405.2937,6862.0
2022-01-18 14:20:00,420.91,420.91,418.61,419.27,10774.0,405.1686,405.1686,402.9546,403.5899,10774.0
2022-01-18 14:30:00,419.62,421.79,419.62,421.7,6300.0,403.9268,406.0157,403.9268,405.929,6300.0
2022-01-18 14:40:00,421.57,422.11,420.53,421.8,6771.0,405.8039,406.3237,404.8028,406.0253,6771.0
2022-01-18 14:50:00,421.83,422.38,421.49,421.56,5609.0,406.0542,406.5836,405.7269,405.7943,5609.0
2022-01-18 15:00:00,421.73,421.73,420.35,420.75,9414.0,405.9579,405.9579,404.6295,405.0145,9414.0
2022-01-18 15:10:00,420.16,421.37,418.15,418.95,14460.0,404.4466,405.6114,402.5118,403.2819,14460.0
2022-01-18 15:20:00,418.94,419.4,417.54,417.54,23828.0,403.2722,403.715,401.9246,401.9246,23828.0
2022-01-18 15:30:00,417.41,418.18,415.35,415.51,28451.0,401.7995,402.5407,399.8165,399.9705,28451.0
2022-01-18 15:40:00,415.45,415.69,413.35,414.34,61252.0,399.9128,400.1438,397.8913,398.8443,61252.0
2022-01-18 15:50:00,414.17,414.22,412.0,412.69,150247.0,398.6806,398.7288,396.5918,397.256,150247.0
2022-01-19 09:30:00,419.1,421.84,416.37,420.0,87481.0,403.4263,406.0638,400.7984,404.2926,87481.0
2022-01-19 09:40:00,419.08,421.86,416.81,418.89,21429.0,403.407,406.083,401.2219,403.2241,21429.0
2022-01-19 09:50:00,418.74,420.04,416.9,418.98,15656.0,403.0797,404.3311,401.3085,403.3107,15656.0
2022-01-19 10:00:00,419.0,421.19,417.8,418.14,12008.0,403.33,405.4381,402.1749,402.5022,12008.0
2022-01-19 10:10:00,418.86,421.0,418.2,419.85,15145.0,403.1952,405.2552,402.5599,404.1482,15145.0
2022-01-19 10:20:00,419.75,419.8,414.57,414.57,12543.0,404.0519,404.1001,399.0657,399.0657,12543.0
2022-01-19 10:30:00,415.35,415.51,412.51,412.53,14062.0,399.8165,399.9705,397.0827,397.102,14062.0
2022-01-19 10:40:00,412.54,412.76,409.17,409.6,16223.0,397.1116,397.3234,393.8676,394.2815,16223.0
2022-01-19 10:50:00,410.03,411.27,407.51,409.44,11788.0,394.6955,395.8891,392.2697,394.1275,11788.0
2022-01-19 11:00:00,409.66,410.7,407.68,408.65,13944.0,394.3393,395.3404,392.4333,393.3671,13944.0
2022-01-19 11:10:00,408.17,408.25,400.9,401.33,18694.0,392.905,392.982,385.9069,386.3208,18694.0
2022-01-19 11:20:00,401.23,402.06,400.02,400.98,31937.0,386.2246,387.0235,385.0598,385.9839,31937.0
2022-01-19 11:30:00,401.2,402.54,399.17,400.79,27084.0,386.1957,387.4856,384.2416,385.801,27084.0
2022-01-19 11:40:00,400.61,400.63,397.5,399.15,26861.0,385.6278,385.647,382.6341,384.2224,26861.0
2022-01-19 11:50:00,398.87,401.06,398.1,400.13,12106.0,383.9528,386.0609,383.2116,385.1657,12106.0
2022-01-19 12:00:00,400.6,404.61,400.6,404.61,12711.0,385.6181,389.4782,385.6181,389.4782,12711.0
2022-01-19 12:10:00,403.79,405.4,403.4,405.09,18967.0,388.6888,390.2386,388.3134,389.9402,18967.0
2022-01-19 12:20:00,405.32,406.47,405.21,406.47,8065.0,390.1616,391.2686,390.0557,391.2686,8065.0
2022-01-19 12:30:00,406.47,407.45,405.82,405.82,7390.0,391.2686,392.2119,390.6429,390.6429,7390.0
2022-01-19 12:40:00,405.98,406.95,404.33,405.07,12068.0,390.7969,391.7306,389.2086,389.921,12068.0
2022-01-19 12:50:00,405.35,405.5,404.49,405.36,6415.0,390.1905,390.3349,389.3626,390.2001,6415.0
2022-01-19 13:00:00,405.27,406.49,404.15,404.76,11958.0,390.1135,391.2879,389.0354,389.6226,11958.0
2022-01-19 13:10:00,405.09,405.87,404.85,405.26,7203.0,389.9402,390.691,389.7092,390.1039,7203.0
2022-01-19 13:20:00,405.24,405.24,403.04,403.04,14192.0,390.0846,390.0846,387.9669,387.9669,14192.0
2022-01-19 13:30:00,402.96,403.46,401.5,402.1,8249.0,387.8899,388.3712,386.4845,387.062,8249.0
2022-01-19 13:40:00,401.95,402.36,401.38,401.38,5903.0,386.9176,387.3123,386.369,386.369,5903.0
2022-01-19 13:50:00,401.38,403.17,401.16,401.8,6083.0,386.369,388.092,386.1572,386.7733,6083.0
2022-01-19 14:00:00,401.77,401.95,400.03,400.49,11972.0,386.7444,386.9176,385.0694,385.5122,11972.0
2022-01-19 14:10:00,400.61,400.81,398.59,398.98,9082.0,385.6278,385.8203,383.6833,384.0587,9082.0
2022-01-19 14:20:00,398.94,399.25,396.82,397.48,22272.0,384.0202,384.3186,381.9795,382.6148,22272.0
2022-01-19 14:30:00,397.56,398.79,397.2,397.64,11987.0,382.6918,383.8758,382.3453,382.7688,11987.0
2022-01-19 14:40:00,397.84,399.53,397.77,398.42,11714.0,382.9613,384.5881,382.894,383.5197,11714.0
2022-01-19 14:50:00,398.45,399.93,398.16,399.13,8600.0,383.5485,384.9732,383.2694,384.2031,8600.0
2022-01-19 15:00:00,399.17,399.25,397.8,398.43,18853.0,384.2416,384.3186,382.9228,383.5293,18853.0
2022-01-19 15:10:00,398.43,400.29,398.19,399.16,12725.0,383.5293,385.3197,383.2983,384.232,12725.0
2022-01-19 15:20:00,399.21,399.22,396.95,397.28,15036.0,384.2801,384.2897,382.1046,382.4223,15036.0
2022-01-19 15:30:00,397.35,397.54,396.09,396.86,20905.0,382.4897,382.6726,381.2768,382.018,20905.0
2022-01-19 15:40:00,396.74,397.63,396.58,396.74,28815.0,381.9025,382.7592,381.7485,381.9025,28815.0
2022-01-19 15:50:00,396.37,396.4,392.84,393.16,137037.0,381.5463,381.5752,378.1483,378.4564,137037.0
2022-01-20 09:30:00,399.61,400.0,393.14,395.83,43230.0,384.6652,385.0406,378.4371,381.0265,43230.0
2022-01-20 09:40:00,395.27,399.82,394.96,398.39,20975.0,380.4875,384.8673,380.1891,383.4908,20975.0
2022-01-20 09:50:00,400.0,401.55,398.21,401.53,20593.0,385.0406,386.5326,383.3175,386.5133,20593.0
2022-01-20 10:00:00,401.13,403.78,400.82,402.02,28136.0,386.1283,388.6792,385.8299,386.985,28136.0
2022-01-20 10:10:00,402.17,402.55,397.78,398.42,33518.0,387.1294,387.4952,382.9036,383.5197,33518.0
2022-01-20 10:20:00,398.9,402.36,398.89,402.36,16094.0,383.9817,387.3123,383.9721,387.3123,16094.0
2022-01-20 10:30:00,402.78,404.6,401.97,404.34,32468.0,387.7166,389.4685,386.9369,389.2183,32468.0
2022-01-20 10:40:00,404.54,404.79,402.41,402.86,19812.0,389.4108,389.6514,387.3604,387.7936,19812.0
2022-01-20 10:50:00,402.32,405.91,402.31,405.61,18257.0,387.2738,390.7295,387.2642,390.4408,18257.0
2022-01-20 11:00:00,405.42,407.62,404.98,406.54,16408.0,390.2579,392.3756,389.8343,391.336,16408.0
2022-01-20 11:10:00,406.32,406.32,404.13,404.13,15019.0,391.1242,391.1242,389.0161,389.0161,15019.0
2022-01-20 11:20:00,403.83,404.74,403.27,404.47,11632.0,388.7273,389.6033,388.1883,389.3434,11632.0
2022-01-20 11:30:00,404.29,404.58,402.22,402.78,13573.0,389.1701,389.4493,387.1775,387.7166,13573.0
2022-01-20 11:40:00,402.69,402.96,401.14,402.12,14826.0,387.63,387.8899,386.1379,387.0813,14826.0
2022-01-20 11:50:00,402.52,403.62,401.69,401.69,10802.0,387.4663,388.5252,386.6674,386.6674,10802.0
2022-01-20 12:00:00,401.59,402.11,400.75,401.12,18766.0,386.5711,387.0717,385.7625,386.1187,18766.0
2022-01-20 12:10:00,401.25,402.44,401.2,401.57,11101.0,386.2438,387.3893,386.1957,386.5519,11101.0
2022-01-20 12:20:00,401.44,403.35,401.27,403.29,8310.0,386.4267,388.2653,386.2631,388.2075,8310.0
2022-01-20 12:30:00,403.46,403.97,402.97,403.24,11578.0,388.3712,388.8621,387.8995,388.1594,11578.0
2022-01-20 12:40:00,403.22,403.71,402.41,402.89,14740.0,388.1401,388.6118,387.3604,387.8225,14740.0
2022-01-20 12:50:00,402.65,402.65,401.26,401.88,21160.0,387.5915,387.5915,386.2534,386.8503,21160.0
2022-01-20 13:00:00,401.88,401.88,399.15,399.8,10183.0,386.8503,386.8503,384.2224,384.848,10183.0
2022-01-20 13:10:00,399.81,400.49,399.32,400.05,13854.0,384.8577,385.5122,384.386,385.0887,13854.0
2022-01-20 13:20:00,400.09,400.45,399.33,399.88,16148.0,385.1272,385.4737,384.3956,384.9251,16148.0
2022-01-20 13:30:00,399.69,399.88,398.62,399.25,14052.0,384.7422,384.9251,383.7122,384.3186,14052.0
2022-01-20 13:40:00,399.27,399.37,398.07,398.49,16223.0,384.3379,384.4341,383.1827,383.587,16223.0
2022-01-20 13:50:00,398.46,399.21,397.93,398.43,20727.0,383.5582,384.2801,383.048,383.5293,20727.0
2022-01-20 14:00:00,398.39,399.68,398.38,399.6,16931.0,383.4908,384.7325,383.4812,384.6555,16931.0
2022-01-20 14:10:00,399.68,399.84,395.85,396.88,13627.0,384.7325,384.8866,381.0458,382.0373,13627.0
2022-01-20 14:20:00,396.67,397.32,395.86,395.87,17885.0,381.8351,382.4608,381.0554,381.065,17885.0
2022-01-20 14:30:00,395.64,396.66,394.51,395.41,19444.0,380.8436,381.8255,379.7559,380.6222,19444.0
2022-01-20 14:40:00,395.17,395.94,393.7,394.61,8562.0,380.3912,381.1324,378.9762,379.8521,8562.0
2022-01-20 14:50:00,394.56,395.44,393.81,393.81,9080.0,379.804,380.6511,379.0821,379.0821,9080.0
2022-01-20 15:00:00,394.67,395.74,392.02,392.33,16285.0,379.9099,380.9399,377.359,377.6574,16285.0
2022-01-20 15:10:00,392.36,392.86,390.96,391.79,17560.0,377.6863,378.1676,376.3387,377.1376,17560.0
2022-01-20 15:20:00,391.72,391.89,388.92,389.71,21275.0,377.0702,377.2339,374.3749,375.1354,21275.0
2022-01-20 15:30:00,389.32,389.83,386.63,387.28,24226.0,374.76,375.2509,372.1706,372.7963,24226.0
2022-01-20 15:40:00,387.43,387.52,385.19,385.34,36711.0,372.9407,373.0273,370.7844,370.9288,36711.0
2022-01-20 15:50:00,385.0,385.77,382.32,383.28,183383.0,370.6015,371.3427,368.0218,368.9459,183383.0
2022-01-21 09:30:00,379.24,384.11,376.8,382.1,162130.0,365.057,369.7448,362.7082,367.81,162130.0
2022-01-21 09:40:00,382.51,382.51,376.78,378.16,33477.0,368.2047,368.2047,362.689,364.0174,33477.0
2022-01-21 09:50:00,377.89,378.78,374.02,375.62,38094.0,363.7575,364.6142,360.0322,361.5723,38094.0
2022-01-21 10:00:00,375.24,376.32,372.53,374.17,34319.0,361.2066,362.2462,358.5979,360.1766,34319.0
2022-01-21 10:10:00,374.2,374.37,371.51,371.72,37563.0,360.2055,360.3691,357.6161,357.8182,37563.0
2022-01-21 10:20:00,371.75,376.6,370.64,375.36,19410.0,357.8471,362.5157,356.7786,361.3221,19410.0
2022-01-21 10:30:00,374.43,382.81,374.42,380.41,46950.0,360.4268,368.4934,360.4172,366.1832,46950.0
2022-01-21 10:40:00,380.13,384.93,379.13,384.93,19627.0,365.9137,370.5342,364.9511,370.5342,19627.0
2022-01-21 10:50:00,384.64,387.31,382.99,383.94,41204.0,370.255,372.8252,368.6667,369.5812,41204.0
2022-01-21 11:00:00,383.45,388.5,383.35,387.96,42680.0,369.1095,373.9707,369.0133,373.4508,42680.0
2022-01-21 11:10:00,387.96,388.01,383.56,385.03,25535.0,373.4508,373.499,369.2154,370.6304,25535.0
2022-01-21 11:20:00,385.0,387.16,384.41,385.81,20943.0,370.6015,372.6808,370.0336,371.3813,20943.0
2022-01-21 11:30:00,385.36,385.37,381.15,382.03,41601.0,370.9481,370.9577,366.8955,367.7426,41601.0
2022-01-21 11:40:00,382.05,382.62,380.0,380.41,22327.0,367.7619,368.3106,365.7885,366.1832,22327.0
2022-01-21 11:50:00,380.7,381.47,379.72,381.47,23495.0,366.4624,367.2036,365.519,367.2036,23495.0
2022-01-21 12:00:00,380.62,383.15,379.99,381.24,21058.0,366.3854,368.8207,365.7789,366.9822,21058.0
2022-01-21 12:10:00,380.47,381.02,377.67,378.34,18130.0,366.241,366.7704,363.5457,364.1906,18130.0
2022-01-21 12:20:00,378.53,380.67,377.83,379.91,15221.0,364.3735,366.4335,363.6997,365.7019,15221.0
2022-01-21 12:30:00,379.63,381.42,379.19,380.16,7701.0,365.4324,367.1554,365.0088,365.9426,7701.0
2022-01-21 12:40:00,379.82,381.11,378.9,379.59,17288.0,365.6153,366.857,364.7297,365.3939,17288.0
2022-01-21 12:50:00,378.87,381.67,378.77,380.97,20902.0,364.7008,367.3961,364.6045,366.7223,20902.0
2022-01-21 13:00:00,381.08,382.02,380.05,381.5,10062.0,366.8281,367.733,365.8367,367.2324,10062.0
2022-01-21 13:10:00,381.78,383.75,380.74,381.08,7883.0,367.502,369.3983,366.5009,366.8281,7883.0
2022-01-21 13:20:00,380.89,380.93,378.67,380.17,7811.0,366.6453,366.6838,364.5083,365.9522,7811.0
2022-01-21 13:30:00,379.99,381.72,379.59,380.48,11081.0,365.7789,367.4442,365.3939,366.2506,11081.0
2022-01-21 13:40:00,380.92,381.76,380.17,381.03,7284.0,366.6741,367.4827,365.9522,366.78,7284.0
2022-01-21 13:50:00,381.32,382.33,379.79,379.8,10549.0,367.0592,368.0314,365.5864,365.596,10549.0
2022-01-21 14:00:00,379.96,381.57,379.94,380.8,7770.0,365.75,367.2998,365.7308,366.5586,7770.0
2022-01-21 14:10:00,381.29,381.97,380.12,381.27,11889.0,367.0303,367.6849,365.9041,367.011,11889.0
2022-01-21 14:20:00,381.44,382.01,379.18,379.18,16602.0,367.1747,367.7234,364.9992,364.9992,16602.0
2022-01-21 14:30:00,378.63,378.84,376.68,378.14,15522.0,364.4698,364.6719,362.5927,363.9981,15522.0
2022-01-21 14:40:00,378.97,380.1,378.81,379.76,6862.0,364.7971,365.8848,364.643,365.5575,6862.0
2022-01-21 14:50:00,379.39,379.48,376.89,376.89,7076.0,365.2014,365.288,362.7948,362.7948,7076.0
2022-01-21 15:00:00,376.61,378.43,374.98,375.44,13625.0,362.5253,364.2773,360.9563,361.3991,13625.0
2022-01-21 15:10:00,375.57,378.44,374.79,376.94,20403.0,361.5242,364.2869,360.7734,362.843,20403.0
2022-01-21 15:20:00,376.84,376.9,374.76,375.17,28061.0,362.7467,362.8045,360.7445,361.1392,28061.0
2022-01-21 15:30:00,374.95,377.0,374.71,376.7,20365.0,360.9274,362.9007,360.6964,362.612,20365.0
2022-01-21 15:40:00,376.75,378.85,375.07,376.07,39712.0,362.6601,364.6815,361.0429,362.0055,39712.0
2022-01-21 15:50:00,375.82,375.84,372.02,373.52,146634.0,361.7649,361.7841,358.107,359.5509,146634.0
2022-01-24 09:30:00,366.64,370.49,362.9,369.17,48718.0,352.9282,356.6342,349.3281,355.3636,48718.0
2022-01-24 09:40:00,369.53,373.17,369.21,370.4,77469.0,355.7101,359.214,355.4021,356.5476,77469.0
2022-01-24 09:50:00,370.72,373.47,365.65,369.31,70808.0,356.8556,359.5028,351.9752,355.4983,70808.0
2022-01-24 10:00:00,369.43,373.88,368.83,369.96,28790.0,355.6138,359.8974,355.0363,356.124,28790.0
2022-01-24 10:10:00,369.06,372.49,368.13,370.0,39055.0,355.2577,358.5594,354.3625,356.1625,39055.0
2022-01-24 10:20:00,370.59,378.0,370.38,375.58,14239.0,356.7305,363.8633,356.5283,361.5338,14239.0
2022-01-24 10:30:00,376.47,379.31,375.09,375.09,26505.0,362.3906,365.1243,361.0622,361.0622,26505.0
2022-01-24 10:40:00,375.08,376.46,372.47,372.47,16753.0,361.0525,362.3809,358.5402,358.5402,16753.0
2022-01-24 10:50:00,372.71,379.02,371.5,376.38,20250.0,358.7712,364.8452,357.6064,362.3039,20250.0
2022-01-24 11:00:00,375.8,377.12,374.54,374.64,20547.0,361.7456,363.0162,360.5327,360.629,20547.0
2022-01-24 11:10:00,374.94,377.6,374.33,376.05,35581.0,360.9178,363.4783,360.3306,361.9863,35581.0
2022-01-24 11:20:00,376.54,377.84,373.67,377.0,25992.0,362.4579,363.7093,359.6953,362.9007,25992.0
2022-01-24 11:30:00,377.01,378.18,373.15,374.27,22974.0,362.9104,364.0366,359.1947,360.2728,22974.0
2022-01-24 11:40:00,374.51,374.98,372.02,372.12,28558.0,360.5039,360.9563,358.107,358.2032,28558.0
2022-01-24 11:50:00,372.18,376.38,372.18,376.37,28200.0,358.261,362.3039,358.261,362.2943,28200.0
2022-01-24 12:00:00,376.38,377.18,370.48,371.42,42987.0,362.3039,363.074,356.6246,357.5294,42987.0
2022-01-24 12:10:00,371.57,372.14,367.13,368.83,27834.0,357.6738,358.2225,353.3999,355.0363,27834.0
2022-01-24 12:20:00,368.82,371.4,368.08,369.76,29143.0,355.0267,357.5102,354.3143,355.9315,29143.0
2022-01-24 12:30:00,369.61,371.67,368.05,369.41,19758.0,355.7871,357.7701,354.2855,355.5946,19758.0
2022-01-24 12:40:00,369.99,372.83,367.97,372.83,10747.0,356.1529,358.8867,354.2084,358.8867,10747.0
2022-01-24 12:50:00,372.73,376.83,372.73,374.74,13708.0,358.7904,362.7371,358.7904,360.7253,13708.0
2022-01-24 13:00:00,375.1,378.45,374.03,376.52,19525.0,361.0718,364.2965,360.0418,362.4387,19525.0
2022-01-24 13:10:00,376.31,379.6,375.98,378.77,17107.0,362.2365,365.4035,361.9189,364.6045,17107.0
2022-01-24 13:20:00,378.52,378.52,374.0,374.47,11906.0,364.3639,364.3639,360.0129,360.4654,11906.0
2022-01-24 13:30:00,374.74,377.19,374.05,377.19,13765.0,360.7253,363.0836,360.0611,363.0836,13765.0
2022-01-24 13:40:00,375.94,377.78,374.14,377.78,11840.0,361.8804,363.6516,360.1477,363.6516,11840.0
2022-01-24 13:50:00,377.7,379.96,376.85,379.93,21866.0,363.5746,365.75,362.7563,365.7212,21866.0
2022-01-24 14:00:00,379.41,384.84,379.33,384.39,55626.0,365.2206,370.4475,365.1436,370.0144,55626.0
2022-01-24 14:10:00,384.81,386.57,380.5,380.5,62093.0,370.4187,372.1128,366.2698,366.2698,62093.0
2022-01-24 14:20:00,380.55,382.82,378.51,378.74,41060.0,366.318,368.5031,364.3543,364.5757,41060.0
2022-01-24 14:30:00,379.19,381.03,377.05,378.55,41668.0,365.0088,366.78,362.9489,364.3928,41668.0
2022-01-24 14:40:00,378.56,379.24,375.37,379.07,33476.0,364.4024,365.057,361.3317,364.8933,33476.0
2022-01-24 14:50:00,379.28,381.67,378.06,381.49,29651.0,365.0955,367.3961,363.9211,367.2228,29651.0
2022-01-24 15:00:00,381.53,383.76,380.59,382.61,18968.0,367.2613,369.4079,366.3565,368.3009,18968.0
2022-01-24 15:10:00,382.43,386.64,382.01,382.01,29213.0,368.1277,372.1802,367.7234,367.7234,29213.0
2022-01-24 15:20:00,382.48,385.0,382.0,382.94,42060.0,368.1758,370.6015,367.7137,368.6186,42060.0
2022-01-24 15:30:00,382.5,388.03,381.83,387.76,43693.0,368.195,373.5182,367.5501,373.2583,43693.0
2022-01-24 15:40:00,388.04,389.13,384.37,388.74,56929.0,373.5279,374.5771,369.9951,374.2017,56929.0
2022-01-24 15:50:00,389.16,393.57,388.71,391.53,255739.0,374.606,378.851,374.1728,376.8873,255739.0
2022-01-25 09:30:00,378.17,379.4,373.77,378.05,37618.0,364.027,365.211,359.7915,363.9115,37618.0
2022-01-25 09:40:00,377.96,379.22,371.85,371.97,12295.0,363.8248,365.0377,357.9433,358.0589,12295.0
2022-01-25 09:50:00,372.0,374.1,370.98,372.31,14911.0,358.0877,360.1092,357.1059,358.3861,14911.0
2022-01-25 10:00:00,372.2,373.61,369.73,373.04,21379.0,358.2802,359.6375,355.9026,359.0888,21379.0
2022-01-25 10:10:00,372.15,376.35,370.86,376.31,31963.0,358.2321,362.275,356.9904,362.2365,31963.0
2022-01-25 10:20:00,376.15,381.58,374.45,381.21,34202.0,362.0825,367.3094,360.4461,366.9533,34202.0
2022-01-25 10:30:00,381.38,382.0,376.91,379.37,34438.0,367.1169,367.7137,362.8141,365.1821,34438.0
2022-01-25 10:40:00,378.99,380.81,377.63,379.99,10265.0,364.8163,366.5682,363.5072,365.7789,10265.0
2022-01-25 10:50:00,379.16,379.83,374.81,374.81,13194.0,364.98,365.6249,360.7926,360.7926,13194.0
2022-01-25 11:00:00,374.99,377.98,374.61,374.74,10303.0,360.9659,363.8441,360.6001,360.7253,10303.0
2022-01-25 11:10:00,374.91,377.12,374.0,377.12,8847.0,360.8889,363.0162,360.0129,363.0162,8847.0
2022-01-25 11:20:00,377.88,378.35,375.0,376.15,14938.0,363.7478,364.2002,360.9755,362.0825,14938.0
2022-01-25 11:30:00,376.17,376.38,372.28,372.95,12446.0,362.1018,362.3039,358.3573,359.0022,12446.0
2022-01-25 11:40:00,372.81,375.75,372.78,374.84,6124.0,358.8674,361.6975,358.8386,360.8215,6124.0
2022-01-25 11:50:00,374.79,376.54,373.24,373.24,10353.0,360.7734,362.4579,359.2814,359.2814,10353.0
2022-01-25 12:00:00,372.92,375.43,372.86,374.17,7648.0,358.9733,361.3895,358.9156,360.1766,7648.0
2022-01-25 12:10:00,373.18,374.14,371.76,372.91,18227.0,359.2236,360.1477,357.8567,358.9637,18227.0
2022-01-25 12:20:00,372.47,373.98,372.31,372.38,11165.0,358.5402,359.9937,358.3861,358.4535,11165.0
2022-01-25 12:30:00,372.38,372.79,371.1,371.56,6070.0,358.4535,358.8482,357.2214,357.6642,6070.0
2022-01-25 12:40:00,371.05,372.23,370.33,370.66,14784.0,357.1733,358.3091,356.4802,356.7978,14784.0
2022-01-25 12:50:00,371.05,371.75,370.2,371.32,5364.0,357.1733,357.8471,356.355,357.4332,5364.0
2022-01-25 13:00:00,371.97,372.96,371.54,372.59,5630.0,358.0589,359.0118,357.6449,358.6557,5630.0
2022-01-25 13:10:00,372.64,374.1,372.64,373.13,25209.0,358.7038,360.1092,358.7038,359.1755,25209.0
2022-01-25 13:20:00,373.01,374.16,372.17,373.9,18366.0,359.06,360.1669,358.2514,359.9167,18366.0
2022-01-25 13:30:00,373.83,374.91,373.09,374.78,22639.0,359.8493,360.8889,359.137,360.7638,22639.0
2022-01-25 13:40:00,374.69,375.18,373.41,375.02,16663.0,360.6771,361.1488,359.445,360.9948,16663.0
2022-01-25 13:50:00,375.2,376.63,374.86,376.63,15675.0,361.1681,362.5446,360.8408,362.5446,15675.0
2022-01-25 14:00:00,375.79,376.35,374.38,374.83,16585.0,361.736,362.275,360.3787,360.8119,16585.0
2022-01-25 14:10:00,375.07,378.39,374.95,377.72,12242.0,361.0429,364.2388,360.9274,363.5938,12242.0
2022-01-25 14:20:00,377.69,379.23,377.21,377.52,15333.0,363.5649,365.0473,363.1029,363.4013,15333.0
2022-01-25 14:30:00,377.75,378.11,375.82,376.99,9487.0,363.6227,363.9692,361.7649,362.8911,9487.0
2022-01-25 14:40:00,377.77,379.76,377.53,379.41,8042.0,363.6419,365.5575,363.4109,365.2206,8042.0
2022-01-25 14:50:00,378.7,381.56,378.44,380.82,21033.0,364.5372,367.2902,364.2869,366.5779,21033.0
2022-01-25 15:00:00,381.22,381.22,376.81,377.2,14648.0,366.9629,366.9629,362.7178,363.0933,14648.0
2022-01-25 15:10:00,376.72,377.99,376.61,377.54,21554.0,362.6312,363.8537,362.5253,363.4205,21554.0
2022-01-25 15:20:00,377.37,377.46,372.24,372.75,20606.0,363.2569,363.3435,358.3188,358.8097,20606.0
2022-01-25 15:30:00,372.52,374.01,371.43,373.08,28446.0,358.5883,360.0226,357.539,359.1273,28446.0
2022-01-25 15:40:00,373.02,374.64,372.48,372.96,34172.0,359.0696,360.629,358.5498,359.0118,34172.0
2022-01-25 15:50:00,372.69,372.7,369.65,369.91,130985.0,358.7519,358.7615,355.8256,356.0759,130985.0
2022-01-26 09:30:00,383.78,385.44,380.56,382.67,51248.0,369.4272,371.0251,366.3276,368.3587,51248.0
2022-01-26 09:40:00,382.42,384.05,381.27,383.28,80758.0,368.118,369.6871,367.011,368.9459,80758.0
2022-01-26 09:50:00,383.31,388.95,382.77,388.79,50031.0,368.9748,374.4038,368.4549,374.2498,50031.0
2022-01-26 10:00:00,388.41,389.69,388.09,389.0,19518.0,373.884,375.1161,373.576,374.452,19518.0
2022-01-26 10:10:00,388.73,389.62,386.94,389.34,30552.0,374.1921,375.0488,372.469,374.7792,30552.0
2022-01-26 10:20:00,389.25,389.68,386.29,386.86,16911.0,374.6926,375.1065,371.8433,372.392,16911.0
2022-01-26 10:30:00,387.31,389.61,386.38,388.29,16015.0,372.8252,375.0391,371.9299,373.7685,16015.0
2022-01-26 10:40:00,388.47,388.47,384.47,384.89,15775.0,373.9418,373.9418,370.0914,370.4957,15775.0
2022-01-26 10:50:00,384.89,388.68,384.68,388.41,28254.0,370.4957,374.1439,370.2935,373.884,28254.0
2022-01-26 11:00:00,388.78,389.84,387.09,389.39,42439.0,374.2402,375.2605,372.6134,374.8274,42439.0
2022-01-26 11:10:00,389.48,390.66,388.88,389.58,13247.0,374.914,376.0499,374.3364,375.0103,13247.0
2022-01-26 11:20:00,389.8,391.65,389.79,390.32,27352.0,375.222,377.0028,375.2124,375.7226,27352.0
2022-01-26 11:30:00,390.53,391.21,389.77,390.93,19510.0,375.9247,376.5793,375.1932,376.3098,19510.0
2022-01-26 11:40:00,391.2,392.79,391.0,392.06,15080.0,376.5697,378.1002,376.3772,377.3975,15080.0
2022-01-26 11:50:00,392.06,393.0,391.19,392.75,12653.0,377.3975,378.3024,376.56,378.0617,12653.0
2022-01-26 12:00:00,392.52,393.01,391.83,392.83,12388.0,377.8403,378.312,377.1761,378.1387,12388.0
2022-01-26 12:10:00,392.91,394.02,392.36,392.36,31375.0,378.2157,379.2842,377.6863,377.6863,31375.0
2022-01-26 12:20:00,392.42,393.19,391.8,393.09,20918.0,377.744,378.4853,377.1472,378.389,20918.0
2022-01-26 12:30:00,393.14,393.51,392.6,393.17,11257.0,378.4371,378.7933,377.9173,378.466,11257.0
2022-01-26 12:40:00,393.49,394.27,393.43,393.92,9246.0,378.774,379.5249,378.7163,379.188,9246.0
2022-01-26 12:50:00,393.92,393.92,393.0,393.12,13863.0,379.188,379.188,378.3024,378.4179,13863.0
2022-01-26 13:00:00,393.15,393.16,390.41,391.36,16015.0,378.4467,378.4564,375.8092,376.7237,16015.0
2022-01-26 13:10:00,391.44,393.08,391.2,392.52,10021.0,376.8007,378.3794,376.5697,377.8403,10021.0
2022-01-26 13:20:00,392.46,393.96,391.9,393.52,14820.0,377.7826,379.2265,377.2435,378.8029,14820.0
2022-01-26 13:30:00,393.52,393.67,392.88,393.0,11346.0,378.8029,378.9473,378.1868,378.3024,11346.0
2022-01-26 13:40:00,392.91,393.89,392.76,393.22,7001.0,378.2157,379.1591,378.0713,378.5141,7001.0
2022-01-26 13:50:00,392.79,395.25,392.79,393.4,13849.0,378.1002,380.4682,378.1002,378.6874,13849.0
2022-01-26 14:00:00,393.79,398.04,393.67,396.63,32720.0,379.0628,383.1539,378.9473,381.7966,32720.0
2022-01-26 14:10:00,396.9,397.46,390.01,391.84,73625.0,382.0565,382.5956,375.4242,377.1857,73625.0
2022-01-26 14:20:00,391.63,395.71,390.53,395.46,43120.0,376.9836,380.911,375.9247,380.6704,43120.0
2022-01-26 14:30:00,395.13,395.56,390.46,395.22,33366.0,380.3527,380.7666,375.8574,380.4393,33366.0
2022-01-26 14:40:00,395.23,395.38,383.08,384.49,36768.0,380.449,380.5933,368.7534,370.1106,36768.0
2022-01-26 14:50:00,384.02,386.91,383.19,384.27,37752.0,369.6582,372.4401,368.8592,369.8988,37752.0
2022-01-26 15:00:00,383.64,383.64,374.18,374.21,33251.0,369.2924,369.2924,360.1862,360.2151,33251.0
2022-01-26 15:10:00,375.27,380.02,374.76,377.12,49518.0,361.2354,365.8078,360.7445,363.0162,49518.0
2022-01-26 15:20:00,377.48,381.38,374.25,380.93,33643.0,363.3628,367.1169,360.2536,366.6838,33643.0
2022-01-26 15:30:00,380.35,381.86,375.77,377.87,54400.0,366.1255,367.579,361.7167,363.7382,54400.0
2022-01-26 15:40:00,377.5,381.2,376.95,378.23,40612.0,363.382,366.9437,362.8526,364.0847,40612.0
2022-01-26 15:50:00,377.74,382.22,374.99,381.15,183544.0,363.6131,367.9255,360.9659,366.8955,183544.0
2022-01-27 09:30:00,375.87,378.84,365.52,368.2,103195.0,361.813,364.6719,351.8501,354.4298,103195.0
2022-01-27 09:40:00,369.51,371.92,368.2,370.24,57176.0,355.6909,358.0107,354.4298,356.3935,57176.0
2022-01-27 09:50:00,370.19,371.57,367.41,370.85,30788.0,356.3454,357.6738,353.6694,356.9807,30788.0
2022-01-27 10:00:00,371.34,373.13,370.19,372.22,48858.0,357.4524,359.1755,356.3454,358.2995,48858.0
2022-01-27 10:10:00,372.38,375.66,370.94,371.03,38929.0,358.4535,361.6108,357.0674,357.154,38929.0
2022-01-27 10:20:00,371.23,372.32,363.9,363.9,70002.0,357.3465,358.3958,350.2907,350.2907,70002.0
2022-01-27 10:30:00,363.9,364.73,360.04,360.42,84444.0,350.2907,351.0896,346.575,346.9408,84444.0
2022-01-27 10:40:00,360.6,366.0,359.77,363.91,52145.0,347.1141,352.3121,346.3151,350.3003,52145.0
2022-01-27 10:50:00,363.9,367.8,363.22,367.8,24663.0,350.2907,354.0448,349.6361,354.0448,24663.0
2022-01-27 11:00:00,367.8,370.99,367.41,367.58,32455.0,354.0448,357.1155,353.6694,353.833,32455.0
2022-01-27 11:10:00,367.73,368.97,365.47,366.57,22198.0,353.9774,355.171,351.8019,352.8608,22198.0
2022-01-27 11:20:00,366.44,367.91,364.32,364.6,31973.0,352.7357,354.1507,350.6949,350.9645,31973.0
2022-01-27 11:30:00,364.87,371.38,364.8,369.3,44301.0,351.2244,357.4909,351.157,355.4887,44301.0
2022-01-27 11:40:00,369.36,371.12,368.28,368.71,34786.0,355.5465,357.2406,354.5069,354.9208,34786.0
2022-01-27 11:50:00,368.63,368.64,366.73,367.64,15591.0,354.8438,354.8534,353.0148,353.8908,15591.0
2022-01-27 12:00:00,367.78,368.17,365.21,365.95,17722.0,354.0256,354.401,351.5517,352.264,17722.0
2022-01-27 12:10:00,365.97,366.44,364.52,365.73,32511.0,352.2832,352.7357,350.8875,352.0522,32511.0
2022-01-27 12:20:00,365.74,366.83,364.67,366.25,24084.0,352.0618,353.1111,351.0319,352.5528,24084.0
2022-01-27 12:30:00,365.81,366.05,364.14,364.6,20863.0,352.1292,352.3602,350.5217,350.9645,20863.0
2022-01-27 12:40:00,364.41,365.58,363.03,363.3,17587.0,350.7816,351.9078,349.4532,349.7131,17587.0
2022-01-27 12:50:00,363.42,366.04,363.23,364.53,25471.0,349.8286,352.3506,349.6457,350.8971,25471.0
2022-01-27 13:00:00,364.43,365.1,360.42,360.58,30782.0,350.8008,351.4458,346.9408,347.0948,30782.0
2022-01-27 13:10:00,360.57,362.45,359.63,360.49,30422.0,347.0852,348.8949,346.1803,347.0082,30422.0
2022-01-27 13:20:00,360.71,360.88,359.03,359.83,46141.0,347.22,347.3836,345.6028,346.3729,46141.0
2022-01-27 13:30:00,359.54,361.79,359.0,359.22,20873.0,346.0937,348.2596,345.5739,345.7857,20873.0
2022-01-27 13:40:00,359.42,360.71,358.97,360.47,17517.0,345.9782,347.22,345.545,346.9889,17517.0
2022-01-27 13:50:00,360.29,363.15,359.66,362.22,21162.0,346.8157,349.5687,346.2092,348.6735,21162.0
2022-01-27 14:00:00,361.99,366.56,361.99,363.67,30021.0,348.4521,352.8512,348.4521,350.0693,30021.0
2022-01-27 14:10:00,363.73,364.32,361.89,363.09,14538.0,350.127,350.6949,348.3558,349.5109,14538.0
2022-01-27 14:20:00,362.95,362.95,359.58,360.13,22561.0,349.3762,349.3762,346.1322,346.6616,22561.0
2022-01-27 14:30:00,360.25,361.18,358.95,360.65,19461.0,346.7772,347.6724,345.5258,347.1622,19461.0
2022-01-27 14:40:00,360.5,363.92,360.5,362.55,27035.0,347.0178,350.3099,347.0178,348.9911,27035.0
2022-01-27 14:50:00,362.67,363.06,361.01,362.12,29564.0,349.1067,349.4821,347.5087,348.5772,29564.0
2022-01-27 15:00:00,362.42,364.28,361.99,363.38,30088.0,348.866,350.6564,348.4521,349.7901,30088.0
2022-01-27 15:10:00,363.42,363.67,360.3,362.12,28584.0,349.8286,350.0693,346.8253,348.5772,28584.0
2022-01-27 15:20:00,362.41,365.0,361.84,363.94,57263.0,348.8564,351.3495,348.3077,350.3292,57263.0
2022-01-27 15:30:00,363.79,365.62,363.17,363.38,67186.0,350.1848,351.9463,349.588,349.7901,67186.0
2022-01-27 15:40:00,363.34,367.3,362.64,365.58,73040.0,349.7516,353.5635,349.0778,351.9078,73040.0
2022-01-27 15:50:00,364.81,365.1,361.0,361.01,167684.0,351.1666,351.4458,347.4991,347.5087,167684.0
2022-01-28 09:30:00,352.55,353.83,344.03,349.65,101333.0,339.3651,340.5973,331.1638,336.5736,101333.0
2022-01-28 09:40:00,349.13,351.44,347.82,349.15,45059.0,336.073,338.2966,334.812,336.0923,45059.0
2022-01-28 09:50:00,348.99,349.55,345.72,347.3,41698.0,335.9383,336.4773,332.7906,334.3115,41698.0
2022-01-28 10:00:00,347.91,349.59,345.55,345.55,68436.0,334.8987,336.5158,332.6269,332.6269,68436.0
2022-01-28 10:10:00,346.01,355.0,345.97,354.63,46210.0,333.0697,341.7235,333.0312,341.3673,46210.0
2022-01-28 10:20:00,355.03,355.03,346.93,348.54,27391.0,341.7524,341.7524,333.9553,335.5051,27391.0
2022-01-28 10:30:00,348.53,350.84,347.13,350.6,23211.0,335.4955,337.7191,334.1478,337.4881,23211.0
2022-01-28 10:40:00,350.11,354.3,347.01,354.3,22934.0,337.0164,341.0497,334.0323,341.0497,22934.0
2022-01-28 10:50:00,353.94,357.5,352.29,354.92,25036.0,340.7031,344.13,339.1149,341.6465,25036.0
2022-01-28 11:00:00,355.97,355.97,352.15,354.55,37549.0,342.6572,342.6572,338.9801,341.2903,37549.0
2022-01-28 11:10:00,355.25,359.97,355.0,357.82,40571.0,341.9642,346.5076,341.7235,344.438,40571.0
2022-01-28 11:20:00,357.35,359.56,354.71,354.71,22819.0,343.9856,346.113,341.4443,341.4443,22819.0
2022-01-28 11:30:00,355.3,358.29,353.34,357.91,17703.0,342.0123,344.8905,340.1256,344.5247,17703.0
2022-01-28 11:40:00,357.21,357.21,353.72,354.68,20052.0,343.8509,343.8509,340.4914,341.4155,20052.0
2022-01-28 11:50:00,355.36,360.42,354.84,358.97,17606.0,342.07,346.9408,341.5695,345.545,17606.0
2022-01-28 12:00:00,358.61,360.82,358.06,360.1,13940.0,345.1985,347.3258,344.6691,346.6328,13940.0
2022-01-28 12:10:00,360.1,360.1,357.66,358.87,16176.0,346.6328,346.6328,344.284,345.4488,16176.0
2022-01-28 12:20:00,358.65,358.83,357.68,358.6,23763.0,345.237,345.4103,344.3033,345.1889,23763.0
2022-01-28 12:30:00,358.28,359.04,357.77,358.21,18428.0,344.8808,345.6124,344.3899,344.8135,18428.0
2022-01-28 12:40:00,358.32,360.0,358.29,359.2,8455.0,344.9193,346.5365,344.8905,345.7664,8455.0
2022-01-28 12:50:00,359.5,359.69,357.9,358.35,14672.0,346.0552,346.2381,344.515,344.9482,14672.0
2022-01-28 13:00:00,358.31,359.75,357.56,359.23,14236.0,344.9097,346.2959,344.1878,345.7953,14236.0
2022-01-28 13:10:00,359.4,359.89,358.69,358.98,10504.0,345.959,346.4306,345.2755,345.5547,10504.0
2022-01-28 13:20:00,358.82,359.22,357.9,359.1,19311.0,345.4006,345.7857,344.515,345.6702,19311.0
2022-01-28 13:30:00,359.4,360.81,359.26,359.58,14443.0,345.959,347.3162,345.8242,346.1322,14443.0
2022-01-28 13:40:00,359.22,359.93,358.14,359.31,12041.0,345.7857,346.4691,344.7461,345.8723,12041.0
2022-01-28 13:50:00,359.16,360.69,359.0,359.74,11443.0,345.7279,347.2007,345.5739,346.2862,11443.0
2022-01-28 14:00:00,360.34,360.99,357.86,358.43,28644.0,346.8638,347.4895,344.4765,345.0252,28644.0
2022-01-28 14:10:00,358.72,359.18,355.63,356.11,42777.0,345.3044,345.7472,342.3299,342.792,42777.0
2022-01-28 14:20:00,355.64,356.21,353.69,354.2,15244.0,342.3396,342.8883,340.4625,340.9534,15244.0
2022-01-28 14:30:00,354.01,355.38,352.93,355.16,14995.0,340.7705,342.0893,339.7309,341.8775,14995.0
2022-01-28 14:40:00,355.66,357.17,355.6,356.61,8632.0,342.3588,343.8123,342.3011,343.2733,8632.0
2022-01-28 14:50:00,356.64,359.18,356.09,357.91,8802.0,343.3022,345.7472,342.7727,344.5247,8802.0
2022-01-28 15:00:00,358.06,359.76,357.97,359.6,17210.0,344.6691,346.3055,344.5824,346.1515,17210.0
2022-01-28 15:10:00,359.52,360.95,357.89,360.73,17399.0,346.0745,347.451,344.5054,347.2392,17399.0
2022-01-28 15:20:00,360.77,363.01,360.54,361.44,29172.0,347.2777,349.4339,347.0563,347.9227,29172.0
2022-01-28 15:30:00,360.99,362.58,359.21,362.0,22038.0,347.4895,349.02,345.7761,348.4617,22038.0
2022-01-28 15:40:00,361.88,364.2,361.88,364.19,30771.0,348.3462,350.5794,348.3462,350.5698,30771.0
2022-01-28 15:50:00,364.2,366.94,364.17,366.65,190751.0,350.5794,353.217,350.5506,352.9378,190751.0
2022-01-31 09:30:00,366.32,373.25,366.15,373.05,58919.0,352.6202,359.291,352.4565,359.0985,58919.0
2022-01-31 09:40:00,373.05,374.73,371.84,372.8,22890.0,359.0985,360.7156,357.9337,358.8578,22890.0
2022-01-31 09:50:00,372.23,375.44,372.23,373.78,25153.0,358.3091,361.3991,358.3091,359.8012,25153.0
2022-01-31 10:00:00,373.99,378.55,373.65,378.09,56876.0,360.0033,364.3928,359.676,363.95,56876.0
2022-01-31 10:10:00,377.26,378.98,376.5,377.63,33649.0,363.151,364.8067,362.4194,363.5072,33649.0
2022-01-31 10:20:00,377.76,379.23,376.88,376.92,19852.0,363.6323,365.0473,362.7852,362.8237,19852.0
2022-01-31 10:30:00,377.0,379.34,376.99,378.49,23185.0,362.9007,365.1532,362.8911,364.335,23185.0
2022-01-31 10:40:00,378.3,379.54,377.23,379.05,19131.0,364.1521,365.3457,363.1221,364.8741,19131.0
2022-01-31 10:50:00,379.3,380.48,379.3,380.39,22954.0,365.1147,366.2506,365.1147,366.164,22954.0
2022-01-31 11:00:00,381.28,382.76,380.5,380.98,15412.0,367.0207,368.4453,366.2698,366.7319,15412.0
2022-01-31 11:10:00,380.54,380.94,379.58,380.41,23951.0,366.3083,366.6934,365.3842,366.1832,23951.0
2022-01-31 11:20:00,380.93,381.12,378.78,379.2,16341.0,366.6838,366.8667,364.6142,365.0185,16341.0
2022-01-31 11:30:00,379.38,381.92,379.0,379.88,11312.0,365.1917,367.6367,364.8259,365.673,11312.0
2022-01-31 11:40:00,379.88,381.09,379.33,381.09,36632.0,365.673,366.8378,365.1436,366.8378,36632.0
2022-01-31 11:50:00,381.09,383.93,381.09,383.93,19619.0,366.8378,369.5716,366.8378,369.5716,19619.0
2022-01-31 12:00:00,383.94,384.89,383.16,383.17,26440.0,369.5812,370.4957,368.8304,368.84,26440.0
2022-01-31 12:10:00,383.32,384.05,382.39,383.4,21158.0,368.9844,369.6871,368.0892,369.0614,21158.0
2022-01-31 12:20:00,383.51,383.51,381.41,382.34,24922.0,369.1673,369.1673,367.1458,368.041,24922.0
2022-01-31 12:30:00,382.51,383.77,382.3,383.77,15783.0,368.2047,369.4175,368.0025,369.4175,15783.0
2022-01-31 12:40:00,383.81,383.81,381.74,383.13,23517.0,369.4561,369.4561,367.4635,368.8015,23517.0
2022-01-31 12:50:00,383.18,383.23,381.66,382.01,16223.0,368.8496,368.8977,367.3865,367.7234,16223.0
2022-01-31 13:00:00,382.3,382.3,380.95,381.29,12622.0,368.0025,368.0025,366.703,367.0303,12622.0
2022-01-31 13:10:00,381.28,381.59,380.32,381.08,14502.0,367.0207,367.3191,366.0966,366.8281,14502.0
2022-01-31 13:20:00,381.02,381.91,380.24,380.25,14624.0,366.7704,367.6271,366.0196,366.0292,14624.0
2022-01-31 13:30:00,380.64,381.44,378.91,381.01,16676.0,366.4046,367.1747,364.7393,366.7608,16676.0
2022-01-31 13:40:00,380.98,382.05,380.26,381.57,15704.0,366.7319,367.7619,366.0388,367.2998,15704.0
2022-01-31 13:50:00,381.56,381.59,380.31,381.17,10834.0,367.2902,367.3191,366.0869,366.9148,10834.0
2022-01-31 14:00:00,381.43,382.75,380.98,382.65,17327.0,367.1651,368.4357,366.7319,368.3394,17327.0
2022-01-31 14:10:00,382.67,383.42,382.21,382.85,12194.0,368.3587,369.0806,367.9159,368.532,12194.0
2022-01-31 14:20:00,382.63,384.96,381.85,384.96,17056.0,368.3202,370.563,367.5694,370.563,17056.0
2022-01-31 14:30:00,384.96,385.38,383.8,384.14,15439.0,370.563,370.9673,369.4464,369.7737,15439.0
2022-01-31 14:40:00,384.44,385.6,383.76,384.72,19651.0,370.0625,371.1791,369.4079,370.332,19651.0
2022-01-31 14:50:00,384.85,385.21,383.53,384.7,14366.0,370.4572,370.8037,369.1865,370.3128,14366.0
2022-01-31 15:00:00,384.68,385.67,384.12,384.17,30325.0,370.2935,371.2465,369.7545,369.8026,30325.0
2022-01-31 15:10:00,383.87,384.27,381.88,382.53,24812.0,369.5138,369.8988,367.5982,368.2239,24812.0
2022-01-31 15:20:00,382.54,384.15,382.42,382.99,26425.0,368.2335,369.7833,368.118,368.6667,26425.0
2022-01-31 15:30:00,383.18,385.84,383.03,384.3,35315.0,368.8496,371.4101,368.7052,369.9277,35315.0
2022-01-31 15:40:00,384.36,386.48,383.47,385.75,48865.0,369.9855,372.0262,369.1288,371.3235,48865.0
2022-01-31 15:50:00,385.95,389.73,385.94,389.26,281919.0,371.516,375.1547,371.5064,374.7022,281919.0
2022-02-01 09:30:00,389.6,391.5,380.0,380.0,45943.0,375.0295,376.8585,365.7885,365.7885,45943.0
2022-02-01 09:40:00,380.02,381.63,377.75,379.75,34638.0,365.8078,367.3576,363.6227,365.5479,34638.0
2022-02-01 09:50:00,379.91,380.7,376.71,377.21,45187.0,365.7019,366.4624,362.6216,363.1029,45187.0
2022-02-01 10:00:00,377.15,379.15,375.26,378.43,35340.0,363.0451,364.9703,361.2258,364.2773,35340.0
2022-02-01 10:10:00,378.3,381.96,377.59,381.15,23630.0,364.1521,367.6752,363.4687,366.8955,23630.0
2022-02-01 10:20:00,380.86,383.45,380.56,381.1,19837.0,366.6164,369.1095,366.3276,366.8474,19837.0
2022-02-01 10:30:00,381.72,382.6,380.52,382.6,39220.0,367.4442,368.2913,366.2891,368.2913,39220.0
2022-02-01 10:40:00,382.31,382.73,378.05,379.1,10808.0,368.0121,368.4164,363.9115,364.9222,10808.0
2022-02-01 10:50:00,379.08,382.54,379.08,382.33,10356.0,364.9029,368.2335,364.9029,368.0314,10356.0
2022-02-01 11:00:00,382.88,383.55,381.77,383.04,22912.0,368.5608,369.2058,367.4923,368.7148,22912.0
2022-02-01 11:10:00,382.67,384.52,382.32,383.38,13914.0,368.3587,370.1395,368.0218,369.0421,13914.0
2022-02-01 11:20:00,383.46,383.81,382.08,382.08,19583.0,369.1191,369.4561,367.7908,367.7908,19583.0
2022-02-01 11:30:00,381.96,385.92,381.44,385.89,20361.0,367.6752,371.4871,367.1747,371.4583,20361.0
2022-02-01 11:40:00,385.86,386.41,384.64,385.18,10533.0,371.4294,371.9588,370.255,370.7748,10533.0
2022-02-01 11:50:00,385.09,387.49,384.83,386.9,9345.0,370.6882,372.9984,370.4379,372.4305,9345.0
2022-02-01 12:00:00,386.4,386.88,385.81,386.26,8070.0,371.9492,372.4112,371.3813,371.8144,8070.0
2022-02-01 12:10:00,386.3,386.3,384.39,385.19,7465.0,371.8529,371.8529,370.0144,370.7844,7465.0
2022-02-01 12:20:00,385.08,385.7,384.14,384.67,7150.0,370.6786,371.2754,369.7737,370.2839,7150.0
2022-02-01 12:30:00,384.37,385.38,383.31,384.87,8595.0,369.9951,370.9673,368.9748,370.4764,8595.0
2022-02-01 12:40:00,385.1,386.08,385.09,385.66,6026.0,370.6978,371.6412,370.6882,371.2369,6026.0
2022-02-01 12:50:00,386.02,387.06,385.32,386.71,3722.0,371.5834,372.5845,370.9096,372.2476,3722.0
2022-02-01 13:00:00,386.71,386.71,385.43,385.85,6522.0,372.2476,372.2476,371.0155,371.4198,6522.0
2022-02-01 13:10:00,386.11,386.34,385.21,385.73,6140.0,371.67,371.8914,370.8037,371.3042,6140.0
2022-02-01 13:20:00,386.08,387.1,386.08,387.1,4215.0,371.6412,372.623,371.6412,372.623,4215.0
2022-02-01 13:30:00,386.69,386.93,385.04,386.45,6098.0,372.2283,372.4594,370.6401,371.9973,6098.0
2022-02-01 13:40:00,386.57,387.24,386.08,386.08,5624.0,372.1128,372.7578,371.6412,371.6412,5624.0
2022-02-01 13:50:00,386.07,386.56,385.35,385.78,7840.0,371.6315,372.1032,370.9385,371.3524,7840.0
2022-02-01 14:00:00,386.28,386.9,385.97,386.22,7702.0,371.8337,372.4305,371.5353,371.7759,7702.0
2022-02-01 14:10:00,386.54,387.14,384.7,385.02,15700.0,372.084,372.6615,370.3128,370.6208,15700.0
2022-02-01 14:20:00,384.9,384.91,383.47,384.1,11680.0,370.5053,370.5149,369.1288,369.7352,11680.0
2022-02-01 14:30:00,384.1,384.32,383.26,383.68,12751.0,369.7352,369.947,368.9266,369.3309,12751.0
2022-02-01 14:40:00,383.69,384.13,383.3,383.37,8232.0,369.3405,369.7641,368.9651,369.0325,8232.0
2022-02-01 14:50:00,383.57,383.87,382.66,383.41,10198.0,369.225,369.5138,368.3491,369.071,10198.0
2022-02-01 15:00:00,383.26,385.4,383.13,385.14,16218.0,368.9266,370.9866,368.8015,370.7363,16218.0
2022-02-01 15:10:00,385.06,385.52,384.4,385.22,11021.0,370.6593,371.1021,370.024,370.8133,11021.0
2022-02-01 15:20:00,385.52,386.47,384.97,386.46,13170.0,371.1021,372.0166,370.5727,372.0069,13170.0
2022-02-01 15:30:00,386.65,386.82,384.73,384.9,21810.0,372.1898,372.3535,370.3416,370.5053,21810.0
2022-02-01 15:40:00,385.15,386.44,384.97,386.02,22975.0,370.7459,371.9877,370.5727,371.5834,22975.0
2022-02-01 15:50:00,386.21,388.71,385.05,388.03,153913.0,371.7663,374.1728,370.6497,373.5182,153913.0
2022-02-02 09:30:00,391.82,392.13,387.79,391.52,32268.0,377.1665,377.4649,373.2872,376.8777,32268.0
2022-02-02 09:40:00,391.03,391.73,387.28,387.39,22653.0,376.406,377.0799,372.7963,372.9022,22653.0
2022-02-02 09:50:00,387.29,393.59,387.07,390.77,20989.0,372.8059,378.8703,372.5941,376.1558,20989.0
2022-02-02 10:00:00,390.89,392.0,390.8,391.26,22414.0,376.2713,377.3398,376.1846,376.6274,22414.0
2022-02-02 10:10:00,391.22,391.22,386.77,386.8,16741.0,376.5889,376.5889,372.3054,372.3342,16741.0
2022-02-02 10:20:00,387.24,388.69,386.0,388.68,11923.0,372.7578,374.1535,371.5641,374.1439,11923.0
2022-02-02 10:30:00,388.68,388.86,386.93,388.1,5903.0,374.1439,374.3172,372.4594,373.5856,5903.0
2022-02-02 10:40:00,388.68,390.22,387.44,389.31,7246.0,374.1439,375.6263,372.9503,374.7504,7246.0
2022-02-02 10:50:00,390.0,390.5,388.58,390.12,16892.0,375.4146,375.8959,374.0477,375.5301,16892.0
2022-02-02 11:00:00,390.23,390.27,387.07,387.79,9939.0,375.636,375.6745,372.5941,373.2872,9939.0
2022-02-02 11:10:00,387.86,388.36,385.27,386.87,8081.0,373.3546,373.8359,370.8614,372.4016,8081.0
2022-02-02 11:20:00,387.13,389.29,386.76,388.2,11672.0,372.6519,374.7311,372.2957,373.6819,11672.0
2022-02-02 11:30:00,388.18,388.18,386.29,386.71,5240.0,373.6626,373.6626,371.8433,372.2476,5240.0
2022-02-02 11:40:00,386.91,388.83,386.5,388.1,5286.0,372.4401,374.2883,372.0454,373.5856,5286.0
2022-02-02 11:50:00,388.21,389.63,388.21,389.63,6188.0,373.6915,375.0584,373.6915,375.0584,6188.0
2022-02-02 12:00:00,389.2,391.2,388.5,391.2,5957.0,374.6445,376.5697,373.9707,376.5697,5957.0
2022-02-02 12:10:00,391.25,391.7,389.71,390.0,12619.0,376.6178,377.051,375.1354,375.4146,12619.0
2022-02-02 12:20:00,390.0,390.55,388.82,389.18,2392.0,375.4146,375.944,374.2787,374.6252,2392.0
2022-02-02 12:30:00,389.29,389.75,388.59,389.75,4273.0,374.7311,375.1739,374.0573,375.1739,4273.0
2022-02-02 12:40:00,389.9,391.46,389.9,390.29,6950.0,375.3183,376.82,375.3183,375.6937,6950.0
2022-02-02 12:50:00,390.05,392.22,390.03,392.22,9567.0,375.4627,377.5515,375.4434,377.5515,9567.0
2022-02-02 13:00:00,391.88,391.92,390.35,390.9,9430.0,377.2242,377.2627,375.7515,376.2809,9430.0
2022-02-02 13:10:00,390.68,392.51,390.32,391.35,4232.0,376.0691,377.8307,375.7226,376.7141,4232.0
2022-02-02 13:20:00,391.87,392.0,390.48,390.82,5200.0,377.2146,377.3398,375.8766,376.2039,5200.0
2022-02-02 13:30:00,391.0,392.28,391.0,391.38,3200.0,376.3772,377.6093,376.3772,376.7429,3200.0
2022-02-02 13:40:00,391.54,391.77,390.21,390.46,6530.0,376.897,377.1184,375.6167,375.8574,6530.0
2022-02-02 13:50:00,390.53,390.59,389.62,390.19,5665.0,375.9247,375.9825,375.0488,375.5974,5665.0
2022-02-02 14:00:00,390.56,391.56,390.3,390.96,7842.0,375.9536,376.9162,375.7033,376.3387,7842.0
2022-02-02 14:10:00,391.12,391.79,389.96,391.24,8736.0,376.4927,377.1376,375.376,376.6082,8736.0
2022-02-02 14:20:00,391.28,391.31,389.19,390.47,21700.0,376.6467,376.6756,374.6348,375.867,21700.0
2022-02-02 14:30:00,390.88,394.66,390.87,394.39,21941.0,376.2616,379.9003,376.252,379.6404,21941.0
2022-02-02 14:40:00,394.81,396.27,394.49,395.75,11547.0,380.0447,381.4501,379.7366,380.9495,11547.0
2022-02-02 14:50:00,396.01,396.75,395.47,395.72,51309.0,381.1998,381.9121,380.68,380.9206,51309.0
2022-02-02 15:00:00,395.48,396.72,394.59,394.76,13895.0,380.6896,381.8832,379.8329,379.9965,13895.0
2022-02-02 15:10:00,394.59,395.94,393.87,395.78,19954.0,379.8329,381.1324,379.1398,380.9784,19954.0
2022-02-02 15:20:00,395.85,396.32,393.94,394.6,14073.0,381.0458,381.4982,379.2072,379.8425,14073.0
2022-02-02 15:30:00,394.77,396.26,394.41,395.11,34048.0,380.0062,381.4404,379.6596,380.3334,34048.0
2022-02-02 15:40:00,395.34,395.75,394.82,395.23,24694.0,380.5548,380.9495,380.0543,380.449,24694.0
2022-02-02 15:50:00,395.08,395.86,393.64,395.58,126955.0,380.3046,381.0554,378.9184,380.7859,126955.0
2022-02-03 09:30:00,385.58,388.7,383.52,388.39,27866.0,371.1599,374.1632,369.1769,373.8648,27866.0
2022-02-03 09:40:00,388.82,389.24,384.87,385.93,23504.0,374.2787,374.683,370.4764,371.4968,23504.0
2022-02-03 09:50:00,386.02,387.55,385.48,386.78,17872.0,371.5834,373.0562,371.0636,372.315,17872.0
2022-02-03 10:00:00,386.24,387.1,384.59,386.11,17321.0,371.7952,372.623,370.2069,371.67,17321.0
2022-02-03 10:10:00,386.08,387.2,384.69,386.31,14209.0,371.6412,372.7193,370.3031,371.8626,14209.0
2022-02-03 10:20:00,387.0,388.17,385.35,386.5,18428.0,372.5267,373.653,370.9385,372.0454,18428.0
2022-02-03 10:30:00,386.82,386.96,383.92,385.31,19225.0,372.3535,372.4882,369.5619,370.9,19225.0
2022-02-03 10:40:00,384.9,386.02,383.41,384.06,12869.0,370.5053,371.5834,369.071,369.6967,12869.0
2022-02-03 10:50:00,384.14,384.83,383.1,383.75,9693.0,369.7737,370.4379,368.7726,369.3983,9693.0
2022-02-03 11:00:00,383.92,386.0,382.94,385.54,9968.0,369.5619,371.5641,368.6186,371.1214,9968.0
2022-02-03 11:10:00,384.97,387.55,384.76,387.02,22999.0,370.5727,373.0562,370.3705,372.546,22999.0
2022-02-03 11:20:00,387.22,387.24,383.5,383.54,12216.0,372.7385,372.7578,369.1576,369.1961,12216.0
2022-02-03 11:30:00,383.8,383.91,382.14,382.52,23763.0,369.4464,369.5523,367.8485,368.2143,23763.0
2022-02-03 11:40:00,382.45,382.64,381.58,382.22,6082.0,368.1469,368.3298,367.3094,367.9255,6082.0
2022-02-03 11:50:00,382.24,382.62,380.59,380.59,9006.0,367.9448,368.3106,366.3565,366.3565,9006.0
2022-02-03 12:00:00,380.65,381.03,379.54,379.74,6960.0,366.4142,366.78,365.3457,365.5383,6960.0
2022-02-03 12:10:00,379.96,380.81,379.32,379.32,4997.0,365.75,366.5682,365.134,365.134,4997.0
2022-02-03 12:20:00,379.13,380.78,379.13,380.13,10296.0,364.9511,366.5394,364.9511,365.9137,10296.0
2022-02-03 12:30:00,380.08,381.45,379.31,381.43,7736.0,365.8655,367.1843,365.1243,367.1651,7736.0
2022-02-03 12:40:00,381.48,382.0,379.85,380.56,9200.0,367.2132,367.7137,365.6441,366.3276,9200.0
2022-02-03 12:50:00,380.72,381.83,380.42,381.42,5063.0,366.4816,367.5501,366.1928,367.1554,5063.0
2022-02-03 13:00:00,381.05,381.51,380.18,380.61,5897.0,366.7993,367.2421,365.9618,366.3757,5897.0
2022-02-03 13:10:00,380.12,381.45,380.11,380.81,5992.0,365.9041,367.1843,365.8944,366.5682,5992.0
2022-02-03 13:20:00,380.62,382.15,380.62,382.04,4740.0,366.3854,367.8581,366.3854,367.7522,4740.0
2022-02-03 13:30:00,382.16,382.95,381.13,381.4,5140.0,367.8678,368.6282,366.8763,367.1362,5140.0
2022-02-03 13:40:00,381.31,382.21,381.22,381.75,6599.0,367.0495,367.9159,366.9629,367.4731,6599.0
2022-02-03 13:50:00,381.27,381.76,381.0,381.41,5287.0,367.011,367.4827,366.7511,367.1458,5287.0
2022-02-03 14:00:00,381.66,383.57,381.55,382.4,8549.0,367.3865,369.225,367.2806,368.0988,8549.0
2022-02-03 14:10:00,382.29,382.29,380.9,381.06,7984.0,367.9929,367.9929,366.6549,366.8089,7984.0
2022-02-03 14:20:00,380.83,381.21,380.54,380.75,8717.0,366.5875,366.9533,366.3083,366.5105,8717.0
2022-02-03 14:30:00,380.76,380.76,378.69,378.7,20184.0,366.5201,366.5201,364.5275,364.5372,20184.0
2022-02-03 14:40:00,378.7,379.33,377.89,379.03,9104.0,364.5372,365.1436,363.7575,364.8548,9104.0
2022-02-03 14:50:00,378.49,379.69,378.43,379.22,12703.0,364.335,365.4901,364.2773,365.0377,12703.0
2022-02-03 15:00:00,379.29,380.31,378.98,379.66,11098.0,365.1051,366.0869,364.8067,365.4613,11098.0
2022-02-03 15:10:00,379.85,381.32,379.44,381.21,18197.0,365.6441,367.0592,365.2495,366.9533,18197.0
2022-02-03 15:20:00,381.14,382.19,379.13,379.13,13581.0,366.8859,367.8966,364.9511,364.9511,13581.0
2022-02-03 15:30:00,379.12,379.29,376.71,377.27,21805.0,364.9415,365.1051,362.6216,363.1606,21805.0
2022-02-03 15:40:00,377.0,377.98,375.45,375.92,35631.0,362.9007,363.8441,361.4087,361.8611,35631.0
2022-02-03 15:50:00,375.68,375.68,372.46,373.68,203190.0,361.6301,361.6301,358.5305,359.7049,203190.0
2022-02-04 09:30:00,372.44,373.8,370.89,371.74,21871.0,358.5113,359.8204,357.0192,357.8375,21871.0
2022-02-04 09:40:00,373.65,375.97,372.42,373.07,7716.0,359.676,361.9093,358.492,359.1177,7716.0
2022-02-04 09:50:00,373.07,373.74,370.81,373.74,14378.0,359.1177,359.7627,356.9422,359.7627,14378.0
2022-02-04 10:00:00,373.91,375.61,372.52,372.68,11143.0,359.9263,361.5627,358.5883,358.7423,11143.0
2022-02-04 10:10:00,373.04,376.25,371.62,376.01,18317.0,359.0888,362.1788,357.7219,361.9478,18317.0
2022-02-04 10:20:00,375.93,377.29,373.25,373.25,11366.0,361.8708,363.1799,359.291,359.291,11366.0
2022-02-04 10:30:00,373.58,374.31,371.57,372.42,9895.0,359.6086,360.3113,357.6738,358.492,9895.0
2022-02-04 10:40:00,372.57,372.98,368.93,370.32,10973.0,358.6364,359.0311,355.1325,356.4706,10973.0
2022-02-04 10:50:00,370.6,371.29,369.81,370.13,7876.0,356.7401,357.4043,355.9796,356.2877,7876.0
2022-02-04 11:00:00,369.73,371.26,369.58,370.63,12116.0,355.9026,357.3754,355.7582,356.769,12116.0
2022-02-04 11:10:00,370.22,370.26,368.11,369.9,8250.0,356.3743,356.4128,354.3432,356.0663,8250.0
2022-02-04 11:20:00,370.11,372.16,368.63,371.22,11500.0,356.2684,358.2417,354.8438,357.3369,11500.0
2022-02-04 11:30:00,371.32,375.06,371.05,373.93,16223.0,357.4332,361.0333,357.1733,359.9455,16223.0
2022-02-04 11:40:00,373.88,374.85,373.32,373.87,14527.0,359.8974,360.8311,359.3584,359.8878,14527.0
2022-02-04 11:50:00,373.68,375.16,373.03,374.27,5305.0,359.7049,361.1295,359.0792,360.2728,5305.0
2022-02-04 12:00:00,373.96,373.97,372.73,373.3,4070.0,359.9744,359.9841,358.7904,359.3391,4070.0
2022-02-04 12:10:00,373.71,375.52,372.54,375.31,10080.0,359.7338,361.4761,358.6075,361.2739,10080.0
2022-02-04 12:20:00,375.51,375.62,374.84,375.07,10509.0,361.4665,361.5723,360.8215,361.0429,10509.0
2022-02-04 12:30:00,375.82,376.22,373.69,375.06,5600.0,361.7649,362.1499,359.7145,361.0333,5600.0
2022-02-04 12:40:00,375.22,375.45,374.08,375.43,4057.0,361.1873,361.4087,360.0899,361.3895,4057.0
2022-02-04 12:50:00,375.29,376.01,374.75,375.29,6607.0,361.2547,361.9478,360.7349,361.2547,6607.0
2022-02-04 13:00:00,375.6,377.53,375.6,377.46,6349.0,361.5531,363.4109,361.5531,363.3435,6349.0
2022-02-04 13:10:00,377.63,377.72,376.1,376.64,4916.0,363.5072,363.5938,362.0344,362.5542,4916.0
2022-02-04 13:20:00,377.05,378.85,377.05,377.47,7671.0,362.9489,364.6815,362.9489,363.3532,7671.0
2022-02-04 13:30:00,377.52,377.99,376.35,376.66,6331.0,363.4013,363.8537,362.275,362.5735,6331.0
2022-02-04 13:40:00,376.94,377.98,376.89,377.3,7788.0,362.843,363.8441,362.7948,363.1895,7788.0
2022-02-04 13:50:00,377.42,378.07,377.27,377.77,8567.0,363.305,363.9307,363.1606,363.6419,8567.0
2022-02-04 14:00:00,377.78,378.02,377.04,377.98,8944.0,363.6516,363.8826,362.9392,363.8441,8944.0
2022-02-04 14:10:00,377.98,378.03,376.58,376.79,6545.0,363.8441,363.8922,362.4964,362.6986,6545.0
2022-02-04 14:20:00,376.13,378.17,376.13,377.61,23396.0,362.0633,364.027,362.0633,363.4879,23396.0
2022-02-04 14:30:00,377.6,378.58,377.47,378.27,16890.0,363.4783,364.4216,363.3532,364.1232,16890.0
2022-02-04 14:40:00,378.38,378.59,376.9,377.16,8136.0,364.2291,364.4313,362.8045,363.0548,8136.0
2022-02-04 14:50:00,377.86,378.21,376.76,378.04,9235.0,363.7286,364.0655,362.6697,363.9018,9235.0
2022-02-04 15:00:00,378.2,378.88,378.2,378.45,11903.0,364.0559,364.7104,364.0559,364.2965,11903.0
2022-02-04 15:10:00,378.48,380.27,378.48,379.04,9940.0,364.3254,366.0484,364.3254,364.8644,9940.0
2022-02-04 15:20:00,379.15,380.61,378.57,378.8,21074.0,364.9703,366.3757,364.412,364.6334,21074.0
2022-02-04 15:30:00,378.77,379.96,378.77,379.33,15906.0,364.6045,365.75,364.6045,365.1436,15906.0
2022-02-04 15:40:00,379.04,379.13,376.96,376.99,16103.0,364.8644,364.9511,362.8622,362.8911,16103.0
2022-02-04 15:50:00,376.95,378.3,375.89,377.69,97038.0,362.8526,364.1521,361.8322,363.5649,97038.0
2022-02-07 09:30:00,378.49,379.67,376.08,377.36,26378.0,364.335,365.4709,362.0151,363.2473,26378.0
2022-02-07 09:40:00,377.76,380.23,377.27,378.16,15344.0,363.6323,366.0099,363.1606,364.0174,15344.0
2022-02-07 09:50:00,378.51,381.11,378.3,379.72,11393.0,364.3543,366.857,364.1521,365.519,11393.0
2022-02-07 10:00:00,379.49,380.27,377.62,379.15,7994.0,365.2976,366.0484,363.4975,364.9703,7994.0
2022-02-07 10:10:00,379.0,379.0,376.35,376.36,4122.0,364.8259,364.8259,362.275,362.2847,4122.0
2022-02-07 10:20:00,376.33,378.29,376.33,377.37,3412.0,362.2558,364.1425,362.2558,363.2569,3412.0
2022-02-07 10:30:00,377.13,378.28,377.03,377.61,7323.0,363.0259,364.1329,362.9296,363.4879,7323.0
2022-02-07 10:40:00,376.18,377.05,375.24,376.06,4800.0,362.1114,362.9489,361.2066,361.9959,4800.0
2022-02-07 10:50:00,375.15,377.96,375.15,377.95,8994.0,361.1199,363.8248,361.1199,363.8152,8994.0
2022-02-07 11:00:00,377.29,378.37,376.19,376.75,13075.0,363.1799,364.2195,362.121,362.6601,13075.0
2022-02-07 11:10:00,376.9,376.9,375.21,376.06,4213.0,362.8045,362.8045,361.1777,361.9959,4213.0
2022-02-07 11:20:00,376.46,377.99,376.3,377.42,4447.0,362.3809,363.8537,362.2269,363.305,4447.0
2022-02-07 11:30:00,377.22,378.3,376.15,376.35,12855.0,363.1125,364.1521,362.0825,362.275,12855.0
2022-02-07 11:40:00,376.49,376.72,375.11,375.13,12543.0,362.4098,362.6312,361.0814,361.1007,12543.0
2022-02-07 11:50:00,375.77,376.66,375.31,376.66,7374.0,361.7167,362.5735,361.2739,362.5735,7374.0
2022-02-07 12:00:00,376.48,376.96,375.57,376.26,4987.0,362.4002,362.8622,361.5242,362.1884,4987.0
2022-02-07 12:10:00,376.41,376.6,375.33,376.13,7080.0,362.3328,362.5157,361.2932,362.0633,7080.0
2022-02-07 12:20:00,376.6,377.49,376.14,376.93,9501.0,362.5157,363.3724,362.0729,362.8334,9501.0
2022-02-07 12:30:00,376.21,377.26,375.59,376.0,4481.0,362.1403,363.151,361.5435,361.9381,4481.0
2022-02-07 12:40:00,376.63,378.0,376.63,377.93,3738.0,362.5446,363.8633,362.5446,363.796,3738.0
2022-02-07 12:50:00,378.1,378.4,377.56,377.99,3828.0,363.9596,364.2484,363.4398,363.8537,3828.0
2022-02-07 13:00:00,378.21,378.4,377.87,378.31,4289.0,364.0655,364.2484,363.7382,364.1617,4289.0
2022-02-07 13:10:00,378.54,379.3,378.41,378.94,3032.0,364.3831,365.1147,364.258,364.7682,3032.0
2022-02-07 13:20:00,378.99,379.3,378.36,378.98,15069.0,364.8163,365.1147,364.2099,364.8067,15069.0
2022-02-07 13:30:00,379.29,379.79,378.09,378.64,6951.0,365.1051,365.5864,363.95,364.4794,6951.0
2022-02-07 13:40:00,378.55,378.85,377.99,378.23,5364.0,364.3928,364.6815,363.8537,364.0847,5364.0
2022-02-07 13:50:00,377.86,379.1,377.49,379.1,6002.0,363.7286,364.9222,363.3724,364.9222,6002.0
2022-02-07 14:00:00,378.67,379.06,378.07,378.2,5153.0,364.5083,364.8837,363.9307,364.0559,5153.0
2022-02-07 14:10:00,378.14,378.2,377.13,378.0,5760.0,363.9981,364.0559,363.0259,363.8633,5760.0
2022-02-07 14:20:00,378.22,378.56,377.47,378.35,8128.0,364.0751,364.4024,363.3532,364.2002,8128.0
2022-02-07 14:30:00,379.34,380.66,378.98,379.79,3684.0,365.1532,366.4239,364.8067,365.5864,3684.0
2022-02-07 14:40:00,379.73,381.11,379.73,380.79,5462.0,365.5286,366.857,365.5286,366.549,5462.0
2022-02-07 14:50:00,380.64,381.02,380.07,380.4,7705.0,366.4046,366.7704,365.8559,366.1736,7705.0
2022-02-07 15:00:00,379.91,380.92,379.41,380.55,6263.0,365.7019,366.6741,365.2206,366.318,6263.0
2022-02-07 15:10:00,380.36,381.57,380.16,380.5,8601.0,366.1351,367.2998,365.9426,366.2698,8601.0
2022-02-07 15:20:00,380.51,380.65,378.15,378.55,9390.0,366.2795,366.4142,364.0077,364.3928,9390.0
2022-02-07 15:30:00,378.64,379.31,376.96,376.97,11503.0,364.4794,365.1243,362.8622,362.8719,11503.0
2022-02-07 15:40:00,376.78,377.07,375.68,375.69,13740.0,362.689,362.9681,361.6301,361.6397,13740.0
2022-02-07 15:50:00,376.33,376.87,374.11,375.6,44879.0,362.2558,362.7756,360.1188,361.5531,44879.0
2022-02-08 09:30:00,375.17,379.88,375.17,378.53,10099.0,361.1392,365.673,361.1392,364.3735,10099.0
2022-02-08 09:40:00,378.06,378.83,375.34,375.69,12184.0,363.9211,364.6623,361.3028,361.6397,12184.0
2022-02-08 09:50:00,375.29,376.66,374.62,374.97,8547.0,361.2547,362.5735,360.6097,360.9467,8547.0
2022-02-08 10:00:00,374.55,374.62,373.22,373.69,8443.0,360.5424,360.6097,359.2621,359.7145,8443.0
2022-02-08 10:10:00,373.66,376.33,373.6,375.89,9911.0,359.6856,362.2558,359.6279,361.8322,9911.0
2022-02-08 10:20:00,375.64,376.26,374.77,374.77,15201.0,361.5916,362.1884,360.7541,360.7541,15201.0
2022-02-08 10:30:00,374.31,374.83,372.92,374.01,6420.0,360.3113,360.8119,358.9733,360.0226,6420.0
2022-02-08 10:40:00,373.67,377.66,373.36,377.66,10206.0,359.6953,363.5361,359.3969,363.5361,10206.0
2022-02-08 10:50:00,377.42,378.11,376.95,377.51,22193.0,363.305,363.9692,362.8526,363.3917,22193.0
2022-02-08 11:00:00,377.5,379.3,377.5,379.3,9540.0,363.382,365.1147,363.382,365.1147,9540.0
2022-02-08 11:10:00,379.3,380.58,379.25,379.96,26359.0,365.1147,366.3468,365.0666,365.75,26359.0
2022-02-08 11:20:00,380.77,380.77,379.29,379.3,3200.0,366.5297,366.5297,365.1051,365.1147,3200.0
2022-02-08 11:30:00,379.47,380.61,379.47,380.0,6959.0,365.2784,366.3757,365.2784,365.7885,6959.0
2022-02-08 11:40:00,380.03,380.64,379.87,379.95,6200.0,365.8174,366.4046,365.6634,365.7404,6200.0
2022-02-08 11:50:00,379.8,380.71,379.61,380.34,7681.0,365.596,366.472,365.4131,366.1158,7681.0
2022-02-08 12:00:00,380.57,381.0,379.2,379.2,5601.0,366.3372,366.7511,365.0185,365.0185,5601.0
2022-02-08 12:10:00,379.08,379.39,378.59,378.94,5730.0,364.9029,365.2014,364.4313,364.7682,5730.0
2022-02-08 12:20:00,379.27,379.5,378.97,379.5,4000.0,365.0858,365.3072,364.7971,365.3072,4000.0
2022-02-08 12:30:00,379.41,381.47,379.4,381.34,4181.0,365.2206,367.2036,365.211,367.0784,4181.0
2022-02-08 12:40:00,381.56,381.71,381.03,381.27,9061.0,367.2902,367.4346,366.78,367.011,9061.0
2022-02-08 12:50:00,381.24,381.44,381.01,381.21,5000.0,366.9822,367.1747,366.7608,366.9533,5000.0
2022-02-08 13:00:00,380.99,380.99,380.16,380.2,7387.0,366.7415,366.7415,365.9426,365.9811,7387.0
2022-02-08 13:10:00,380.17,380.5,379.15,380.19,8155.0,365.9522,366.2698,364.9703,365.9714,8155.0
2022-02-08 13:20:00,379.97,380.71,379.89,380.23,4240.0,365.7597,366.472,365.6827,366.0099,4240.0
2022-02-08 13:30:00,380.99,381.52,380.09,380.37,10652.0,366.7415,367.2517,365.8752,366.1447,10652.0
2022-02-08 13:40:00,380.5,380.61,379.66,380.19,6520.0,366.2698,366.3757,365.4613,365.9714,6520.0
2022-02-08 13:50:00,380.33,380.35,379.36,379.76,9317.0,366.1062,366.1255,365.1725,365.5575,9317.0
2022-02-08 14:00:00,379.93,381.9,379.92,381.5,8582.0,365.7212,367.6175,365.7115,367.2324,8582.0
2022-02-08 14:10:00,381.5,381.71,380.97,381.5,5460.0,367.2324,367.4346,366.7223,367.2324,5460.0
2022-02-08 14:20:00,381.5,381.5,379.46,379.46,5105.0,367.2324,367.2324,365.2687,365.2687,5105.0
2022-02-08 14:30:00,379.35,380.79,379.35,380.47,6292.0,365.1628,366.549,365.1628,366.241,6292.0
2022-02-08 14:40:00,380.14,381.48,379.48,381.48,11175.0,365.9233,367.2132,365.288,367.2132,11175.0
2022-02-08 14:50:00,381.74,382.7,381.74,382.39,24623.0,367.4635,368.3876,367.4635,368.0892,24623.0
2022-02-08 15:00:00,382.11,382.11,380.41,382.0,18321.0,367.8196,367.8196,366.1832,367.7137,18321.0
2022-02-08 15:10:00,382.28,384.35,382.28,383.43,10055.0,367.9833,369.9759,367.9833,369.0903,10055.0
2022-02-08 15:20:00,383.46,383.89,383.04,383.58,7636.0,369.1191,369.5331,368.7148,369.2347,7636.0
2022-02-08 15:30:00,383.75,384.13,383.18,383.89,17569.0,369.3983,369.7641,368.8496,369.5331,17569.0
2022-02-08 15:40:00,383.8,384.99,383.31,383.67,20203.0,369.4464,370.5919,368.9748,369.3213,20203.0
2022-02-08 15:50:00,384.16,386.34,383.28,385.22,98510.0,369.793,371.8914,368.9459,370.8133,98510.0
2022-02-09 09:30:00,392.19,394.72,391.8,394.0,46946.0,377.5227,379.958,377.1472,379.265,46946.0
2022-02-09 09:40:00,393.94,395.78,393.85,394.23,20314.0,379.2072,380.9784,379.1206,379.4864,20314.0
2022-02-09 09:50:00,394.34,394.34,390.74,391.46,10452.0,379.5922,379.5922,376.1269,376.82,10452.0
2022-02-09 10:00:00,391.96,392.89,391.2,392.53,7288.0,377.3013,378.1965,376.5697,377.8499,7288.0
2022-02-09 10:10:00,392.88,393.35,390.0,390.16,3757.0,378.1868,378.6393,375.4146,375.5686,3757.0
2022-02-09 10:20:00,390.04,393.36,390.04,393.36,6334.0,375.4531,378.6489,375.4531,378.6489,6334.0
2022-02-09 10:30:00,393.23,395.32,393.1,394.35,9094.0,378.5238,380.5356,378.3986,379.6019,9094.0
2022-02-09 10:40:00,394.33,395.11,393.65,394.67,4026.0,379.5826,380.3334,378.928,379.9099,4026.0
2022-02-09 10:50:00,394.89,396.86,394.89,396.81,14412.0,380.1217,382.018,380.1217,381.9699,14412.0
2022-02-09 11:00:00,396.86,397.73,396.86,397.0,14172.0,382.018,382.8555,382.018,382.1528,14172.0
2022-02-09 11:10:00,396.89,397.54,395.76,397.26,6665.0,382.0469,382.6726,380.9591,382.403,6665.0
2022-02-09 11:20:00,397.26,398.58,396.93,397.81,16573.0,382.403,383.6737,382.0854,382.9325,16573.0
2022-02-09 11:30:00,397.87,398.2,397.38,397.96,26785.0,382.9902,383.3079,382.5186,383.0769,26785.0
2022-02-09 11:40:00,398.04,398.1,396.66,397.65,9107.0,383.1539,383.2116,381.8255,382.7785,9107.0
2022-02-09 11:50:00,397.73,397.73,396.38,396.69,6102.0,382.8555,382.8555,381.556,381.8544,6102.0
2022-02-09 12:00:00,397.09,398.45,396.41,398.36,11852.0,382.2394,383.5485,381.5848,383.4619,11852.0
2022-02-09 12:10:00,398.44,398.7,397.81,398.38,14775.0,383.5389,383.7892,382.9325,383.4812,14775.0
2022-02-09 12:20:00,398.3,398.55,397.48,398.05,17868.0,383.4041,383.6448,382.6148,383.1635,17868.0
2022-02-09 12:30:00,398.23,398.62,397.68,398.33,5100.0,383.3368,383.7122,382.8073,383.433,5100.0
2022-02-09 12:40:00,398.56,398.72,398.01,398.22,6574.0,383.6544,383.8084,383.125,383.3271,6574.0
2022-02-09 12:50:00,398.25,398.39,397.02,397.53,9511.0,383.356,383.4908,382.172,382.6629,9511.0
2022-02-09 13:00:00,397.28,398.05,397.0,397.1,10730.0,382.4223,383.1635,382.1528,382.249,10730.0
2022-02-09 13:10:00,397.38,397.91,397.27,397.82,5336.0,382.5186,383.0287,382.4127,382.9421,5336.0
2022-02-09 13:20:00,397.82,398.23,397.35,397.62,11965.0,382.9421,383.3368,382.4897,382.7496,11965.0
2022-02-09 13:30:00,397.51,398.34,397.26,397.27,14550.0,382.6437,383.4426,382.403,382.4127,14550.0
2022-02-09 13:40:00,397.4,398.04,397.19,397.7,13213.0,382.5378,383.1539,382.3357,382.8266,13213.0
2022-02-09 13:50:00,397.86,398.44,397.19,398.09,8672.0,382.9806,383.5389,382.3357,383.202,8672.0
2022-02-09 14:00:00,398.38,399.41,398.11,399.23,13009.0,383.4812,384.4726,383.2213,384.2994,13009.0
2022-02-09 14:10:00,399.36,399.6,398.86,398.89,6200.0,384.4245,384.6555,383.9432,383.9721,6200.0
2022-02-09 14:20:00,399.11,399.89,399.09,399.53,7475.0,384.1839,384.9347,384.1646,384.5881,7475.0
2022-02-09 14:30:00,399.4,399.68,398.5,399.43,13159.0,384.463,384.7325,383.5967,384.4919,13159.0
2022-02-09 14:40:00,399.29,399.66,399.08,399.23,17010.0,384.3571,384.7133,384.155,384.2994,17010.0
2022-02-09 14:50:00,399.1,399.43,397.63,397.77,13044.0,384.1742,384.4919,382.7592,382.894,13044.0
2022-02-09 15:00:00,397.86,398.55,396.6,398.11,17778.0,382.9806,383.6448,381.7677,383.2213,17778.0
2022-02-09 15:10:00,397.9,399.55,397.9,399.5,17644.0,383.0191,384.6074,383.0191,384.5593,17644.0
2022-02-09 15:20:00,399.5,399.74,398.42,399.54,23833.0,384.5593,384.7903,383.5197,384.5978,23833.0
2022-02-09 15:30:00,399.2,400.95,399.12,400.1,27221.0,384.2705,385.955,384.1935,385.1368,27221.0
2022-02-09 15:40:00,399.92,400.98,398.82,400.41,48322.0,384.9636,385.9839,383.9047,385.4352,48322.0
2022-02-09 15:50:00,400.58,401.22,398.77,400.43,100667.0,385.5989,386.2149,383.8566,385.4545,100667.0
2022-02-10 09:30:00,390.45,394.49,388.2,394.49,26871.0,375.8477,379.7366,373.6819,379.7366,26871.0
2022-02-10 09:40:00,393.66,396.6,393.63,395.43,8908.0,378.9377,381.7677,378.9088,380.6415,8908.0
2022-02-10 09:50:00,395.85,397.67,395.67,396.68,11096.0,381.0458,382.7977,380.8725,381.8447,11096.0
2022-02-10 10:00:00,396.99,400.4,396.03,400.39,11391.0,382.1431,385.4256,381.219,385.416,11391.0
2022-02-10 10:10:00,399.93,401.37,398.16,398.88,15292.0,384.9732,386.3593,383.2694,383.9625,15292.0
2022-02-10 10:20:00,399.23,401.56,398.5,400.97,13850.0,384.2994,386.5422,383.5967,385.9743,13850.0
2022-02-10 10:30:00,401.52,404.34,400.84,403.98,13959.0,386.5037,389.2183,385.8492,388.8717,13959.0
2022-02-10 10:40:00,404.38,405.24,403.21,404.72,6835.0,389.2568,390.0846,388.1305,389.584,6835.0
2022-02-10 10:50:00,404.7,404.7,400.21,401.17,14544.0,389.5648,389.5648,385.2427,386.1668,14544.0
2022-02-10 11:00:00,401.46,403.66,400.16,402.73,12070.0,386.446,388.5637,385.1946,387.6685,12070.0
2022-02-10 11:10:00,402.76,403.85,401.96,402.6,16953.0,387.6973,388.7466,386.9273,387.5433,16953.0
2022-02-10 11:20:00,402.99,402.99,400.75,401.79,8060.0,387.9187,387.9187,385.7625,386.7636,8060.0
2022-02-10 11:30:00,401.72,401.85,399.88,401.69,15469.0,386.6962,386.8214,384.9251,386.6674,15469.0
2022-02-10 11:40:00,401.8,404.4,401.24,404.18,11319.0,386.7733,389.276,386.2342,389.0642,11319.0
2022-02-10 11:50:00,404.46,405.78,404.3,405.18,18837.0,389.3338,390.6044,389.1798,390.0268,18837.0
2022-02-10 12:00:00,405.05,405.16,402.56,403.33,8529.0,389.9017,390.0076,387.5048,388.246,8529.0
2022-02-10 12:10:00,403.56,403.71,402.54,403.36,4236.0,388.4674,388.6118,387.4856,388.2749,4236.0
2022-02-10 12:20:00,403.35,404.43,402.91,402.91,18449.0,388.2653,389.3049,387.8417,387.8417,18449.0
2022-02-10 12:30:00,402.94,404.08,402.64,404.08,5309.0,387.8706,388.968,387.5818,388.968,5309.0
2022-02-10 12:40:00,403.97,404.17,399.0,399.37,12733.0,388.8621,389.0546,384.078,384.4341,12733.0
2022-02-10 12:50:00,399.6,401.65,397.6,401.65,9801.0,384.6555,386.6289,382.7303,386.6289,9801.0
2022-02-10 13:00:00,401.04,402.55,400.08,400.86,9024.0,386.0417,387.4952,385.1176,385.8684,9024.0
2022-02-10 13:10:00,401.33,401.68,398.38,398.53,4633.0,386.3208,386.6577,383.4812,383.6255,4633.0
2022-02-10 13:20:00,397.81,399.13,397.49,398.09,9813.0,382.9325,384.2031,382.6244,383.202,9813.0
2022-02-10 13:30:00,398.08,398.08,395.2,395.99,15321.0,383.1924,383.1924,380.4201,381.1805,15321.0
2022-02-10 13:40:00,396.1,397.46,395.87,395.98,7373.0,381.2864,382.5956,381.065,381.1709,7373.0
2022-02-10 13:50:00,395.98,398.08,395.82,398.08,13186.0,381.1709,383.1924,381.0169,383.1924,13186.0
2022-02-10 14:00:00,397.66,398.37,395.46,395.85,14381.0,382.7881,383.4715,380.6704,381.0458,14381.0
2022-02-10 14:10:00,396.19,396.19,393.26,393.26,9492.0,381.3731,381.3731,378.5526,378.5526,9492.0
2022-02-10 14:20:00,393.52,394.68,392.5,394.35,20192.0,378.8029,379.9195,377.8211,379.6019,20192.0
2022-02-10 14:30:00,394.36,395.81,393.7,395.08,7716.0,379.6115,381.0073,378.9762,380.3046,7716.0
2022-02-10 14:40:00,395.22,395.5,393.38,393.57,10906.0,380.4393,380.7089,378.6681,378.851,10906.0
2022-02-10 14:50:00,393.5,394.36,392.05,392.81,12129.0,378.7837,379.6115,377.3879,378.1195,12129.0
2022-02-10 15:00:00,392.98,393.39,391.44,393.39,14218.0,378.2831,378.6778,376.8007,378.6778,14218.0
2022-02-10 15:10:00,393.58,394.4,392.8,392.94,21391.0,378.8607,379.65,378.1098,378.2446,21391.0
2022-02-10 15:20:00,393.13,393.56,392.04,392.7,18254.0,378.4275,378.8414,377.3783,378.0136,18254.0
2022-02-10 15:30:00,392.3,392.3,389.09,390.54,31749.0,377.6285,377.6285,374.5386,375.9344,31749.0
2022-02-10 15:40:00,390.33,390.87,388.23,388.81,27926.0,375.7322,376.252,373.7107,374.2691,27926.0
2022-02-10 15:50:00,388.76,391.04,387.3,389.71,124123.0,374.2209,376.4157,372.8155,375.1354,124123.0
2022-02-11 09:30:00,391.14,393.52,388.85,389.17,18312.0,377.5826,379.8801,375.372,375.6809,18312.0
2022-02-11 09:40:00,388.3,392.94,386.5,392.16,11264.0,374.8411,379.3202,373.1035,378.5673,11264.0
2022-02-11 09:50:00,392.51,392.57,386.61,387.62,9112.0,378.9051,378.9631,373.2096,374.1846,9112.0
2022-02-11 10:00:00,388.0,391.42,387.09,389.56,11321.0,374.5515,377.8529,373.673,376.0574,11321.0
2022-02-11 10:10:00,390.07,390.74,387.76,388.68,6400.0,376.5497,377.1965,374.3198,375.2079,6400.0
2022-02-11 10:20:00,389.15,391.55,388.78,391.44,8781.0,375.6616,377.9784,375.3044,377.8722,8781.0
2022-02-11 10:30:00,392.1,393.9,390.87,393.51,12885.0,378.5094,380.247,377.322,379.8705,12885.0
2022-02-11 10:40:00,393.63,393.69,391.55,391.55,8400.0,379.9863,380.0442,377.9784,377.9784,8400.0
2022-02-11 10:50:00,391.92,391.92,388.37,388.76,11984.0,378.3356,378.3356,374.9086,375.2851,11984.0
2022-02-11 11:00:00,388.84,391.54,388.84,390.02,9005.0,375.3623,377.9688,375.3623,376.5014,9005.0
2022-02-11 11:10:00,389.38,390.04,386.21,387.41,11224.0,375.8836,376.5208,372.8235,373.9819,11224.0
2022-02-11 11:20:00,387.62,388.51,387.32,387.48,12938.0,374.1846,375.0438,373.895,374.0495,12938.0
2022-02-11 11:30:00,387.92,388.5,386.42,387.0,6635.0,374.4742,375.0341,373.0262,373.5861,6635.0
2022-02-11 11:40:00,387.18,388.15,386.35,387.87,11701.0,373.7599,374.6963,372.9587,374.426,11701.0
2022-02-11 11:50:00,387.59,388.87,386.67,387.93,12986.0,374.1557,375.3913,373.2676,374.4839,12986.0
2022-02-11 12:00:00,387.64,388.36,387.15,387.96,9946.0,374.2039,374.899,373.7309,374.5129,9946.0
2022-02-11 12:10:00,388.15,389.23,387.11,388.02,9085.0,374.6963,375.7388,373.6923,374.5708,9085.0
2022-02-11 12:20:00,387.59,388.51,386.96,388.25,4600.0,374.1557,375.0438,373.5475,374.7928,4600.0
2022-02-11 12:30:00,388.07,389.5,387.7,388.33,5727.0,374.619,375.9995,374.2619,374.87,5727.0
2022-02-11 12:40:00,388.37,388.39,387.28,387.63,7259.0,374.9086,374.9279,373.8564,374.1943,7259.0
2022-02-11 12:50:00,387.51,387.66,385.22,385.22,9153.0,374.0784,374.2232,371.8678,371.8678,9153.0
2022-02-11 13:00:00,385.03,385.98,384.27,385.56,13188.0,371.6844,372.6015,370.9507,372.196,13188.0
2022-02-11 13:10:00,385.5,385.78,384.84,385.25,8518.0,372.1381,372.4084,371.501,371.8968,8518.0
2022-02-11 13:20:00,385.11,385.28,383.87,383.87,4900.0,371.7616,371.9257,370.5646,370.5646,4900.0
2022-02-11 13:30:00,383.87,383.87,379.24,379.24,17877.0,370.5646,370.5646,366.0951,366.0951,17877.0
2022-02-11 13:40:00,379.12,381.14,378.56,379.59,14682.0,365.9793,367.9292,365.4387,366.433,14682.0
2022-02-11 13:50:00,379.27,380.72,378.86,379.05,11730.0,366.1241,367.5238,365.7283,365.9117,11730.0
2022-02-11 14:00:00,379.02,379.4,376.29,377.33,25892.0,365.8827,366.2495,363.2473,364.2513,25892.0
2022-02-11 14:10:00,377.29,377.98,375.96,377.16,13635.0,364.2127,364.8788,362.9288,364.0872,13635.0
2022-02-11 14:20:00,377.13,377.39,371.63,372.27,68249.0,364.0582,364.3092,358.7489,359.3667,68249.0
2022-02-11 14:30:00,372.27,373.44,371.17,371.6,57022.0,359.3667,360.4961,358.3048,358.7199,57022.0
2022-02-11 14:40:00,371.85,371.85,369.31,369.52,14397.0,358.9612,358.9612,356.5093,356.712,14397.0
2022-02-11 14:50:00,369.17,369.65,367.85,369.13,22161.0,356.3741,356.8375,355.0999,356.3355,22161.0
2022-02-11 15:00:00,369.64,372.23,368.52,368.52,30010.0,356.8278,359.3281,355.7467,355.7467,30010.0
2022-02-11 15:10:00,368.93,370.23,367.5,367.5,30499.0,356.1425,357.3974,354.762,354.762,30499.0
2022-02-11 15:20:00,367.94,368.73,366.73,368.71,25170.0,355.1868,355.9494,354.0187,355.9301,25170.0
2022-02-11 15:30:00,368.45,368.7,365.92,366.24,41095.0,355.6791,355.9204,353.2368,353.5457,41095.0
2022-02-11 15:40:00,366.23,369.38,365.08,369.2,53037.0,353.536,356.5769,352.4259,356.4031,53037.0
2022-02-11 15:50:00,368.8,371.77,367.79,368.91,126510.0,356.017,358.884,355.042,356.1231,126510.0
2022-02-14 09:30:00,370.73,372.67,368.25,372.29,31746.0,357.8801,359.7528,355.486,359.386,31746.0
2022-02-14 09:40:00,372.9,375.48,372.57,375.14,9597.0,359.9748,362.4654,359.6563,362.1372,9597.0
2022-02-14 09:50:00,376.5,377.94,373.06,373.41,18019.0,363.4501,364.8402,360.1293,360.4672,18019.0
2022-02-14 10:00:00,373.69,373.7,371.49,372.98,8942.0,360.7375,360.7471,358.6137,360.0521,8942.0
2022-02-14 10:10:00,372.31,374.81,369.78,371.9,11150.0,359.4053,361.8186,356.963,359.0095,11150.0
2022-02-14 10:20:00,371.43,371.65,369.82,370.18,24653.0,358.5558,358.7682,357.0016,357.3491,24653.0
2022-02-14 10:30:00,369.84,369.94,367.14,368.26,9308.0,357.0209,357.1174,354.4145,355.4957,9308.0
2022-02-14 10:40:00,368.27,370.23,368.27,369.0,12690.0,355.5053,357.3974,355.5053,356.21,12690.0
2022-02-14 10:50:00,369.12,369.23,367.31,367.33,19388.0,356.3259,356.4321,354.5786,354.5979,19388.0
2022-02-14 11:00:00,367.49,367.71,366.07,367.54,15714.0,354.7524,354.9647,353.3816,354.8006,15714.0
2022-02-14 11:10:00,367.46,369.94,367.06,369.49,10397.0,354.7234,357.1174,354.3373,356.683,10397.0
2022-02-14 11:20:00,369.71,370.98,369.11,370.25,12823.0,356.8954,358.1214,356.3162,357.4167,12823.0
2022-02-14 11:30:00,370.0,371.02,369.46,369.84,11225.0,357.1754,358.16,356.6541,357.0209,11225.0
2022-02-14 11:40:00,369.77,369.97,368.96,369.38,13959.0,356.9533,357.1464,356.1714,356.5769,13959.0
2022-02-14 11:50:00,369.85,369.85,367.77,368.87,9648.0,357.0306,357.0306,355.0227,356.0845,9648.0
2022-02-14 12:00:00,368.81,369.52,367.97,368.06,10114.0,356.0266,356.712,355.2157,355.3026,10114.0
2022-02-14 12:10:00,368.22,369.5,368.13,368.95,16871.0,355.4571,356.6927,355.3702,356.1618,16871.0
2022-02-14 12:20:00,369.0,370.04,369.0,370.04,4908.0,356.21,357.214,356.21,357.214,4908.0
2022-02-14 12:30:00,370.88,371.7,370.05,370.06,6726.0,358.0249,358.8164,357.2236,357.2333,6726.0
2022-02-14 12:40:00,370.0,370.83,369.97,370.82,4348.0,357.1754,357.9766,357.1464,357.9669,4348.0
2022-02-14 12:50:00,370.78,371.07,369.59,369.73,4382.0,357.9283,358.2083,356.7796,356.9147,4382.0
2022-02-14 13:00:00,369.83,370.09,369.07,369.4,3490.0,357.0113,357.2622,356.2776,356.5962,3490.0
2022-02-14 13:10:00,369.5,369.8,368.92,369.8,4656.0,356.6927,356.9823,356.1328,356.9823,4656.0
2022-02-14 13:20:00,369.83,369.83,366.83,367.15,7371.0,357.0113,357.0113,354.1152,354.4241,7371.0
2022-02-14 13:30:00,366.86,367.11,366.24,366.31,8779.0,354.1442,354.3855,353.5457,353.6133,8779.0
2022-02-14 13:40:00,366.34,367.16,365.57,365.76,14504.0,353.6422,354.4338,352.8989,353.0823,14504.0
2022-02-14 13:50:00,365.42,365.46,361.35,361.57,33511.0,352.7541,352.7927,348.8252,349.0376,33511.0
2022-02-14 14:00:00,361.38,361.6,359.32,360.12,22765.0,348.8541,349.0665,346.8655,347.6378,22765.0
2022-02-14 14:10:00,360.18,361.57,359.86,360.38,13131.0,347.6957,349.0376,347.3868,347.8888,13131.0
2022-02-14 14:20:00,360.39,363.53,359.56,362.18,28155.0,347.8985,350.9296,347.0972,349.6264,28155.0
2022-02-14 14:30:00,362.21,363.58,361.74,362.9,11126.0,349.6554,350.9779,349.2017,350.3215,11126.0
2022-02-14 14:40:00,363.18,363.86,362.44,362.96,10481.0,350.5918,351.2482,349.8774,350.3794,10481.0
2022-02-14 14:50:00,362.72,365.28,362.71,364.5,9505.0,350.1477,352.619,350.138,351.866,9505.0
2022-02-14 15:00:00,364.62,364.67,362.67,363.94,8682.0,351.9818,352.0301,350.0994,351.3254,8682.0
2022-02-14 15:10:00,363.48,364.61,363.01,363.01,7461.0,350.8814,351.9722,350.4276,350.4276,7461.0
2022-02-14 15:20:00,363.05,365.03,362.73,364.58,13502.0,350.4663,352.3776,350.1574,351.9432,13502.0
2022-02-14 15:30:00,364.66,366.96,364.65,366.39,20642.0,352.0205,354.2407,352.0108,353.6905,20642.0
2022-02-14 15:40:00,366.65,366.72,364.04,365.63,19733.0,353.9415,354.0091,351.4219,352.9568,19733.0
2022-02-14 15:50:00,365.07,365.72,362.78,365.16,96588.0,352.4162,353.0437,350.2056,352.5031,96588.0
2022-02-15 09:30:00,373.27,377.83,372.61,377.82,27908.0,360.332,364.734,359.6949,364.7243,27908.0
2022-02-15 09:40:00,378.03,379.45,376.11,377.67,24551.0,364.927,366.2978,363.0736,364.5795,24551.0
2022-02-15 09:50:00,377.67,379.98,376.12,379.13,17851.0,364.5795,366.8094,363.0832,365.9889,17851.0
2022-02-15 10:00:00,379.22,380.94,378.19,378.65,19243.0,366.0758,367.7362,365.0815,365.5255,19243.0
2022-02-15 10:10:00,378.28,378.4,376.57,377.23,9930.0,365.1684,365.2842,363.5176,364.1548,9930.0
2022-02-15 10:20:00,376.96,379.31,376.08,378.84,10205.0,363.8941,366.1627,363.0446,365.709,10205.0
2022-02-15 10:30:00,378.84,380.5,378.41,379.93,16307.0,365.709,367.3114,365.2939,366.7612,16307.0
2022-02-15 10:40:00,380.1,381.62,379.84,381.51,11091.0,366.9253,368.3926,366.6743,368.2864,11091.0
2022-02-15 10:50:00,381.22,381.78,380.05,380.21,19623.0,368.0065,368.5471,366.877,367.0315,19623.0
2022-02-15 11:00:00,380.55,382.05,380.4,382.05,10429.0,367.3597,368.8077,367.2149,368.8077,10429.0
2022-02-15 11:10:00,381.91,381.91,381.06,381.55,14102.0,368.6726,368.6726,367.852,368.325,14102.0
2022-02-15 11:20:00,381.55,382.62,381.28,381.37,17877.0,368.325,369.3579,368.0644,368.1513,17877.0
2022-02-15 11:30:00,381.59,382.69,381.36,382.36,10876.0,368.3636,369.4255,368.1416,369.107,10876.0
2022-02-15 11:40:00,382.36,382.94,382.2,382.77,9810.0,369.107,369.6668,368.9525,369.5027,9810.0
2022-02-15 11:50:00,382.91,383.32,382.58,382.97,8298.0,369.6379,370.0337,369.3193,369.6958,8298.0
2022-02-15 12:00:00,383.25,383.79,382.51,382.89,9500.0,369.9661,370.4874,369.2518,369.6186,9500.0
2022-02-15 12:10:00,383.53,383.58,380.6,381.0,12509.0,370.2364,370.2847,367.408,367.7941,12509.0
2022-02-15 12:20:00,380.84,381.6,380.76,381.37,8240.0,367.6396,368.3733,367.5624,368.1513,8240.0
2022-02-15 12:30:00,381.2,382.1,380.85,381.22,9064.0,367.9872,368.856,367.6493,368.0065,9064.0
2022-02-15 12:40:00,381.27,381.48,379.92,379.92,4973.0,368.0547,368.2575,366.7515,366.7515,4973.0
2022-02-15 12:50:00,380.14,380.78,380.04,380.78,7572.0,366.9639,367.5817,366.8674,367.5817,7572.0
2022-02-15 13:00:00,380.75,382.24,380.61,381.94,12009.0,367.5528,368.9911,367.4176,368.7015,12009.0
2022-02-15 13:10:00,382.02,382.1,381.35,381.86,6806.0,368.7787,368.856,368.132,368.6243,6806.0
2022-02-15 13:20:00,381.8,383.69,381.79,383.54,6926.0,368.5664,370.3909,368.5567,370.2461,6926.0
2022-02-15 13:30:00,383.43,383.95,383.38,383.57,5532.0,370.1399,370.6418,370.0916,370.275,5532.0
2022-02-15 13:40:00,383.57,384.26,383.41,384.15,7376.0,370.275,370.9411,370.1206,370.8349,7376.0
2022-02-15 13:50:00,384.08,385.09,383.76,385.0,14221.0,370.7673,371.7423,370.4584,371.6554,14221.0
2022-02-15 14:00:00,385.14,385.56,383.83,384.22,10201.0,371.7906,372.196,370.526,370.9025,10201.0
2022-02-15 14:10:00,384.24,385.71,384.17,385.51,8492.0,370.9218,372.3408,370.8542,372.1478,8492.0
2022-02-15 14:20:00,385.55,386.23,385.05,385.29,9265.0,372.1864,372.8428,371.7037,371.9354,9265.0
2022-02-15 14:30:00,385.36,385.49,384.55,385.49,7607.0,372.003,372.1285,371.221,372.1285,7607.0
2022-02-15 14:40:00,385.59,386.27,384.73,385.65,11873.0,372.225,372.8814,371.3948,372.2829,11873.0
2022-02-15 14:50:00,385.72,386.29,385.32,385.98,14724.0,372.3505,372.9007,371.9644,372.6015,14724.0
2022-02-15 15:00:00,386.31,388.58,385.91,388.37,16588.0,372.92,375.1114,372.5339,374.9086,16588.0
2022-02-15 15:10:00,388.36,388.94,387.92,388.72,18847.0,374.899,375.4589,374.4742,375.2465,18847.0
2022-02-15 15:20:00,388.79,389.31,387.77,388.4,21110.0,375.3141,375.8161,374.3294,374.9376,21110.0
2022-02-15 15:30:00,388.48,388.7,385.24,385.83,32397.0,375.0148,375.2272,371.8871,372.4567,32397.0
2022-02-15 15:40:00,385.73,387.19,385.71,386.53,32478.0,372.3601,373.7695,372.3408,373.1324,32478.0
2022-02-15 15:50:00,386.75,387.99,385.58,387.77,133362.0,373.3448,374.5418,372.2153,374.3294,133362.0
2022-02-16 09:30:00,381.95,383.45,379.35,382.64,20153.0,368.7112,370.1592,366.2013,369.3772,20153.0
2022-02-16 09:40:00,382.94,384.25,381.56,382.83,4455.0,369.6668,370.9314,368.3347,369.5607,4455.0
2022-02-16 09:50:00,382.13,382.47,380.06,380.75,8184.0,368.8849,369.2131,366.8867,367.5528,8184.0
2022-02-16 10:00:00,381.14,382.0,379.73,381.34,18714.0,367.9292,368.7594,366.5681,368.1223,18714.0
2022-02-16 10:10:00,381.31,381.6,378.29,379.4,15182.0,368.0933,368.3733,365.178,366.2495,15182.0
2022-02-16 10:20:00,380.4,382.06,380.35,382.06,5248.0,367.2149,368.8174,367.1666,368.8174,5248.0
2022-02-16 10:30:00,381.79,383.01,381.64,381.84,12818.0,368.5567,369.7344,368.4119,368.605,12818.0
2022-02-16 10:40:00,381.97,382.62,380.98,380.99,7059.0,368.7305,369.3579,367.7748,367.7844,7059.0
2022-02-16 10:50:00,381.07,381.96,380.38,380.87,7156.0,367.8617,368.7208,367.1956,367.6686,7156.0
2022-02-16 11:00:00,380.67,382.44,380.32,382.01,6877.0,367.4755,369.1842,367.1377,368.7691,6877.0
2022-02-16 11:10:00,382.18,382.55,380.47,380.5,6300.0,368.9332,369.2904,367.2825,367.3114,6300.0
2022-02-16 11:20:00,380.35,381.13,380.19,380.79,4800.0,367.1666,367.9196,367.0122,367.5914,4800.0
2022-02-16 11:30:00,380.55,380.63,379.7,379.87,3100.0,367.3597,367.4369,366.5392,366.7033,3100.0
2022-02-16 11:40:00,380.02,380.13,378.86,379.25,3313.0,366.8481,366.9542,365.7283,366.1047,3313.0
2022-02-16 11:50:00,379.55,379.72,379.07,379.31,7208.0,366.3944,366.5585,365.931,366.1627,7208.0
2022-02-16 12:00:00,379.65,380.39,379.35,380.3,7086.0,366.4909,367.2052,366.2013,367.1184,7086.0
2022-02-16 12:10:00,380.16,380.68,379.93,380.03,4956.0,366.9832,367.4852,366.7612,366.8577,4956.0
2022-02-16 12:20:00,380.55,381.01,380.54,380.6,1600.0,367.3597,367.8037,367.35,367.408,1600.0
2022-02-16 12:30:00,380.47,380.47,378.24,378.71,5553.0,367.2825,367.2825,365.1298,365.5835,5553.0
2022-02-16 12:40:00,378.87,379.36,378.55,379.36,2000.0,365.7379,366.2109,365.429,366.2109,2000.0
2022-02-16 12:50:00,379.18,379.68,378.14,378.15,3190.0,366.0372,366.5198,365.0332,365.0429,3190.0
2022-02-16 13:00:00,378.07,378.79,377.5,378.46,4481.0,364.9656,365.6607,364.4154,365.3421,4481.0
2022-02-16 13:10:00,378.66,379.0,378.12,378.61,2700.0,365.5352,365.8634,365.0139,365.4869,2700.0
2022-02-16 13:20:00,378.71,379.24,378.53,379.04,2086.0,365.5835,366.0951,365.4097,365.902,2086.0
2022-02-16 13:30:00,379.05,379.38,378.72,378.81,3100.0,365.9117,366.2302,365.5931,365.68,3100.0
2022-02-16 13:40:00,378.78,379.23,378.51,378.91,3083.0,365.651,366.0854,365.3904,365.7765,3083.0
2022-02-16 13:50:00,379.2,379.2,377.8,378.4,4920.0,366.0565,366.0565,364.705,365.2842,4920.0
2022-02-16 14:00:00,378.77,380.67,377.83,380.41,13177.0,365.6414,367.4755,364.734,367.2245,13177.0
2022-02-16 14:10:00,379.97,381.78,379.46,381.54,8461.0,366.7998,368.5471,366.3075,368.3154,8461.0
2022-02-16 14:20:00,381.66,384.84,381.66,384.36,11203.0,368.4312,371.501,368.4312,371.0376,11203.0
2022-02-16 14:30:00,384.87,386.73,384.49,384.67,16658.0,371.53,373.3255,371.1631,371.3369,16658.0
2022-02-16 14:40:00,384.76,384.84,383.81,383.86,7114.0,371.4238,371.501,370.5067,370.555,7114.0
2022-02-16 14:50:00,384.24,385.43,383.97,385.43,8101.0,370.9218,372.0705,370.6611,372.0705,8101.0
2022-02-16 15:00:00,385.52,387.05,385.25,386.35,6518.0,372.1574,373.6344,371.8968,372.9587,6518.0
2022-02-16 15:10:00,386.24,386.59,385.52,385.93,8219.0,372.8525,373.1903,372.1574,372.5532,8219.0
2022-02-16 15:20:00,386.38,386.61,385.39,386.14,9005.0,372.9876,373.2096,372.0319,372.7559,9005.0
2022-02-16 15:30:00,386.85,387.39,385.41,387.39,5218.0,373.4413,373.9626,372.0512,373.9626,5218.0
2022-02-16 15:40:00,386.95,387.31,385.94,386.54,10034.0,373.5379,373.8854,372.5629,373.1421,10034.0
2022-02-16 15:50:00,386.88,387.52,385.04,385.27,52177.0,373.4703,374.0881,371.6941,371.9161,52177.0
2022-02-17 09:30:00,378.9,379.97,375.09,378.74,46478.0,365.7669,366.7998,362.0889,365.6124,46478.0
2022-02-17 09:40:00,378.64,381.33,376.64,377.74,21069.0,365.5159,368.1127,363.5852,364.6471,21069.0
2022-02-17 09:50:00,377.81,377.95,374.54,377.16,12578.0,364.7147,364.8498,361.558,364.0872,12578.0
2022-02-17 10:00:00,377.5,378.18,375.7,375.7,23887.0,364.4154,365.0718,362.6778,362.6778,23887.0
2022-02-17 10:10:00,375.69,378.6,375.14,376.12,13831.0,362.6681,365.4773,362.1372,363.0832,13831.0
2022-02-17 10:20:00,375.83,376.04,374.51,374.56,8510.0,362.8033,363.006,361.529,361.5773,8510.0
2022-02-17 10:30:00,374.19,375.79,374.19,374.54,15474.0,361.2201,362.7647,361.2201,361.558,15474.0
2022-02-17 10:40:00,374.39,374.39,372.01,372.56,22682.0,361.4132,361.4132,359.1157,359.6466,22682.0
2022-02-17 10:50:00,373.19,373.89,371.71,373.89,26982.0,360.2548,360.9305,358.8261,360.9305,26982.0
2022-02-17 11:00:00,374.25,376.11,373.71,375.19,21724.0,361.2781,363.0736,360.7568,362.1855,21724.0
2022-02-17 11:10:00,375.37,377.88,375.23,377.19,18515.0,362.3592,364.7822,362.2241,364.1162,18515.0
2022-02-17 11:20:00,377.19,378.5,377.0,377.22,17180.0,364.1162,365.3807,363.9327,364.1451,17180.0
2022-02-17 11:30:00,377.26,377.31,376.13,377.18,12222.0,364.1837,364.232,363.0929,364.1065,12222.0
2022-02-17 11:40:00,377.19,378.08,376.68,378.07,8940.0,364.1162,364.9753,363.6238,364.9656,8940.0
2022-02-17 11:50:00,377.76,378.24,375.99,376.11,10667.0,364.6664,365.1298,362.9577,363.0736,10667.0
2022-02-17 12:00:00,376.31,377.07,375.41,375.41,4955.0,363.2667,364.0003,362.3978,362.3978,4955.0
2022-02-17 12:10:00,375.34,375.61,374.02,374.03,11882.0,362.3303,362.5909,361.056,361.0657,11882.0
2022-02-17 12:20:00,374.08,375.58,374.08,375.13,10835.0,361.1139,362.562,361.1139,362.1276,10835.0
2022-02-17 12:30:00,374.7,375.57,374.45,374.59,20220.0,361.7125,362.5523,361.4711,361.6063,20220.0
2022-02-17 12:40:00,374.29,375.54,374.29,374.9,7784.0,361.3167,362.5233,361.3167,361.9055,7784.0
2022-02-17 12:50:00,374.84,375.04,373.7,374.0,16163.0,361.8476,362.0407,360.7471,361.0367,16163.0
2022-02-17 13:00:00,373.98,374.44,373.64,373.97,10346.0,361.0174,361.4615,360.6892,361.0078,10346.0
2022-02-17 13:10:00,373.74,373.83,373.0,373.24,5056.0,360.7857,360.8726,360.0714,360.3031,5056.0
2022-02-17 13:20:00,373.46,373.47,371.92,372.51,9865.0,360.5154,360.5251,359.0288,359.5984,9865.0
2022-02-17 13:30:00,372.17,373.43,372.04,373.43,7092.0,359.2702,360.4865,359.1447,360.4865,7092.0
2022-02-17 13:40:00,373.31,373.9,372.95,373.16,7764.0,360.3706,360.9402,360.0231,360.2258,7764.0
2022-02-17 13:50:00,373.2,373.82,373.07,373.82,10073.0,360.2644,360.863,360.139,360.863,10073.0
2022-02-17 14:00:00,373.73,373.75,372.68,373.03,12414.0,360.7761,360.7954,359.7625,360.1003,12414.0
2022-02-17 14:10:00,373.15,373.67,373.08,373.32,8775.0,360.2162,360.7182,360.1486,360.3803,8775.0
2022-02-17 14:20:00,373.57,373.59,372.67,373.33,8144.0,360.6216,360.6409,359.7528,360.3899,8144.0
2022-02-17 14:30:00,373.39,373.59,372.41,372.48,8672.0,360.4479,360.6409,359.5018,359.5694,8672.0
2022-02-17 14:40:00,372.44,373.45,372.14,373.3,28527.0,359.5308,360.5058,359.2412,360.361,28527.0
2022-02-17 14:50:00,373.06,373.06,371.37,371.73,13807.0,360.1293,360.1293,358.4979,358.8454,13807.0
2022-02-17 15:00:00,371.55,371.55,369.08,369.19,23579.0,358.6716,358.6716,356.2873,356.3934,23579.0
2022-02-17 15:10:00,369.13,369.47,367.71,368.57,37475.0,356.3355,356.6637,354.9647,355.7949,37475.0
2022-02-17 15:20:00,368.74,369.5,368.29,368.41,29964.0,355.959,356.6927,355.5246,355.6405,29964.0
2022-02-17 15:30:00,368.57,369.22,367.6,368.72,29387.0,355.7949,356.4224,354.8586,355.9397,29387.0
2022-02-17 15:40:00,368.64,368.84,367.58,368.14,54855.0,355.8625,356.0556,354.8392,355.3798,54855.0
2022-02-17 15:50:00,368.23,368.31,365.06,365.85,172538.0,355.4667,355.5439,352.4066,353.1692,172538.0
2022-02-18 09:30:00,370.0,370.0,364.22,365.73,41246.0,357.1754,357.1754,351.5957,353.0534,41246.0
2022-02-18 09:40:00,365.2,366.2,364.06,364.47,7067.0,352.5417,353.5071,351.4413,351.837,7067.0
2022-02-18 09:50:00,364.9,368.51,364.84,367.93,9530.0,352.2521,355.737,352.1942,355.1771,9530.0
2022-02-18 10:00:00,367.56,367.88,365.32,365.7,8056.0,354.8199,355.1288,352.6576,353.0244,8056.0
2022-02-18 10:10:00,365.98,367.4,364.16,364.57,10100.0,353.2947,354.6655,351.5378,351.9336,10100.0
2022-02-18 10:20:00,364.42,364.93,363.31,363.31,5850.0,351.7888,352.2811,350.7172,350.7172,5850.0
2022-02-18 10:30:00,363.19,363.19,360.8,361.72,19791.0,350.6014,350.6014,348.2942,349.1824,19791.0
2022-02-18 10:40:00,361.67,361.67,360.46,360.71,15472.0,349.1341,349.1341,347.966,348.2074,15472.0
2022-02-18 10:50:00,360.72,361.23,359.78,360.36,13212.0,348.217,348.7093,347.3096,347.8695,13212.0
2022-02-18 11:00:00,360.12,360.12,357.89,359.11,13424.0,347.6378,347.6378,345.4851,346.6628,13424.0
2022-02-18 11:10:00,358.89,359.84,358.57,359.84,14024.0,346.4505,347.3675,346.1415,347.3675,14024.0
2022-02-18 11:20:00,360.0,361.22,359.63,359.63,18164.0,347.522,348.6997,347.1648,347.1648,18164.0
2022-02-18 11:30:00,359.55,361.47,359.55,361.0,12696.0,347.0876,348.941,347.0876,348.4873,12696.0
2022-02-18 11:40:00,361.1,361.23,359.51,359.69,14136.0,348.5838,348.7093,347.049,347.2227,14136.0
2022-02-18 11:50:00,359.87,359.88,357.12,357.45,14873.0,347.3965,347.4061,344.7418,345.0604,14873.0
2022-02-18 12:00:00,357.47,357.87,356.5,357.87,14297.0,345.0797,345.4658,344.1433,345.4658,14297.0
2022-02-18 12:10:00,358.29,360.24,357.9,359.51,14616.0,345.8712,347.7537,345.4948,347.049,14616.0
2022-02-18 12:20:00,359.33,359.6,358.14,358.14,11381.0,346.8752,347.1358,345.7264,345.7264,11381.0
2022-02-18 12:30:00,357.64,358.74,356.19,356.38,18226.0,345.2438,346.3056,343.844,344.0275,18226.0
2022-02-18 12:40:00,356.64,357.01,354.89,355.23,16298.0,344.2784,344.6356,342.5891,342.9173,16298.0
2022-02-18 12:50:00,355.22,356.04,354.89,355.09,21137.0,342.9077,343.6992,342.5891,342.7822,21137.0
2022-02-18 13:00:00,355.21,355.76,353.65,354.99,14069.0,342.898,343.4289,341.3921,342.6856,14069.0
2022-02-18 13:10:00,354.87,355.02,353.28,353.62,14195.0,342.5698,342.7146,341.0349,341.3631,14195.0
2022-02-18 13:20:00,353.69,354.79,353.25,353.88,16211.0,341.4307,342.4926,341.0059,341.6141,16211.0
2022-02-18 13:30:00,353.87,356.54,353.65,356.23,15959.0,341.6044,344.1819,341.3921,343.8826,15959.0
2022-02-18 13:40:00,356.22,356.73,355.21,356.49,9609.0,343.873,344.3653,342.898,344.1336,9609.0
2022-02-18 13:50:00,356.17,356.74,355.8,356.22,7981.0,343.8247,344.375,343.4676,343.873,7981.0
2022-02-18 14:00:00,356.19,356.39,355.39,355.39,10807.0,343.844,344.0371,343.0718,343.0718,10807.0
2022-02-18 14:10:00,355.52,357.0,355.24,357.0,6864.0,343.1973,344.626,342.927,344.626,6864.0
2022-02-18 14:20:00,357.1,360.13,356.91,359.54,19463.0,344.7225,347.6475,344.5391,347.0779,19463.0
2022-02-18 14:30:00,359.55,361.3,359.37,359.78,26448.0,347.0876,348.7769,346.9138,347.3096,26448.0
2022-02-18 14:40:00,359.84,360.66,359.41,359.74,18408.0,347.3675,348.1591,346.9524,347.271,18408.0
2022-02-18 14:50:00,359.25,362.4,359.25,361.98,18651.0,346.798,349.8388,346.798,349.4333,18651.0
2022-02-18 15:00:00,362.41,363.6,361.92,362.2,17315.0,349.8484,350.9972,349.3754,349.6457,17315.0
2022-02-18 15:10:00,362.32,363.29,360.41,360.57,18426.0,349.7616,350.6979,347.9178,348.0722,18426.0
2022-02-18 15:20:00,360.44,361.0,359.6,359.99,19648.0,347.9467,348.4873,347.1358,347.5123,19648.0
2022-02-18 15:30:00,359.35,359.59,357.81,358.41,20082.0,346.8945,347.1262,345.4079,345.9871,20082.0
2022-02-18 15:40:00,358.28,360.73,358.13,359.47,27320.0,345.8616,348.2267,345.7168,347.0103,27320.0
2022-02-18 15:50:00,359.4,359.4,357.84,358.3,72688.0,346.9428,346.9428,345.4368,345.8809,72688.0
2022-02-22 09:30:00,353.75,357.07,353.75,356.4,30596.0,341.4886,344.6935,341.4886,344.0468,30596.0
2022-02-22 09:40:00,356.5,361.12,355.43,361.12,40548.0,344.1433,348.6032,343.1104,348.6032,40548.0
2022-02-22 09:50:00,361.0,365.32,360.76,361.6,16105.0,348.4873,352.6576,348.2556,349.0665,16105.0
2022-02-22 10:00:00,361.59,363.23,360.43,362.05,16015.0,349.0569,350.64,347.9371,349.5009,16015.0
2022-02-22 10:10:00,362.3,362.3,360.51,362.28,22486.0,349.7423,349.7423,348.0143,349.7229,22486.0
2022-02-22 10:20:00,362.21,364.29,361.59,364.29,11318.0,349.6554,351.6633,349.0569,351.6633,11318.0
2022-02-22 10:30:00,364.2,364.2,361.44,361.44,12208.0,351.5764,351.5764,348.9121,348.9121,12208.0
2022-02-22 10:40:00,361.16,361.57,360.0,360.92,8288.0,348.6418,349.0376,347.522,348.4101,8288.0
2022-02-22 10:50:00,360.7,360.7,358.4,358.65,7415.0,348.1977,348.1977,345.9774,346.2188,7415.0
2022-02-22 11:00:00,358.61,358.93,358.0,358.39,6708.0,346.1802,346.4891,345.5913,345.9678,6708.0
2022-02-22 11:10:00,358.19,359.0,356.24,356.47,7520.0,345.7747,346.5566,343.8923,344.1143,7520.0
2022-02-22 11:20:00,356.63,358.25,356.0,357.7,21764.0,344.2688,345.8326,343.6606,345.3017,21764.0
2022-02-22 11:30:00,357.73,358.52,355.97,356.57,20960.0,345.3307,346.0933,343.6317,344.2109,20960.0
2022-02-22 11:40:00,356.49,357.2,356.03,357.2,5600.0,344.1336,344.819,343.6896,344.819,5600.0
2022-02-22 11:50:00,356.94,357.02,353.74,354.5,14595.0,344.568,344.6453,341.479,342.2126,14595.0
2022-02-22 12:00:00,354.3,355.76,354.3,355.09,7886.0,342.0195,343.4289,342.0195,342.7822,7886.0
2022-02-22 12:10:00,355.44,355.44,354.06,354.06,6796.0,343.12,343.12,341.7879,341.7879,6796.0
2022-02-22 12:20:00,354.13,354.72,353.85,354.23,6831.0,341.8554,342.425,341.5851,341.952,6831.0
2022-02-22 12:30:00,353.9,354.4,353.3,353.9,9678.0,341.6334,342.1161,341.0542,341.6334,9678.0
2022-02-22 12:40:00,354.06,354.09,352.01,352.01,8691.0,341.7879,341.8168,339.8089,339.8089,8691.0
2022-02-22 12:50:00,352.23,352.97,352.08,352.71,10484.0,340.0213,340.7356,339.8765,340.4847,10484.0
2022-02-22 13:00:00,352.86,352.86,351.67,352.1,12001.0,340.6295,340.6295,339.4807,339.8958,12001.0
2022-02-22 13:10:00,352.5,353.4,350.78,350.78,14193.0,340.2819,341.1507,338.6216,338.6216,14193.0
2022-02-22 13:20:00,350.98,351.98,350.73,351.91,15944.0,338.8146,339.78,338.5733,339.7124,15944.0
2022-02-22 13:30:00,352.13,353.2,351.52,351.63,17370.0,339.9248,340.9577,339.3359,339.4421,17370.0
2022-02-22 13:40:00,351.69,352.09,350.09,350.51,13247.0,339.5,339.8861,337.9555,338.3609,13247.0
2022-02-22 13:50:00,350.33,350.96,350.09,350.75,12911.0,338.1872,338.7953,337.9555,338.5926,12911.0
2022-02-22 14:00:00,350.75,350.75,349.3,349.31,9321.0,338.5926,338.5926,337.1929,337.2025,9321.0
2022-02-22 14:10:00,349.28,350.39,348.61,350.13,17589.0,337.1735,338.2451,336.5268,337.9941,17589.0
2022-02-22 14:20:00,350.43,352.11,349.3,351.71,23466.0,338.2837,339.9055,337.1929,339.5193,23466.0
2022-02-22 14:30:00,351.34,354.4,351.34,352.81,19078.0,339.1621,342.1161,339.1621,340.5812,19078.0
2022-02-22 14:40:00,352.63,354.39,351.31,354.21,10903.0,340.4074,342.1064,339.1332,341.9327,10903.0
2022-02-22 14:50:00,354.35,358.54,354.23,357.76,14360.0,342.0678,346.1126,341.952,345.3596,14360.0
2022-02-22 15:00:00,357.99,361.14,357.85,359.97,15571.0,345.5816,348.6225,345.4465,347.493,15571.0
2022-02-22 15:10:00,360.33,361.43,359.42,360.0,19068.0,347.8405,348.9024,346.9621,347.522,19068.0
2022-02-22 15:20:00,360.06,361.06,358.99,360.15,14793.0,347.5799,348.5452,346.547,347.6668,14793.0
2022-02-22 15:30:00,359.9,360.36,358.99,359.73,14482.0,347.4254,347.8695,346.547,347.2613,14482.0
2022-02-22 15:40:00,359.72,359.94,356.92,356.93,27206.0,347.2517,347.4641,344.5487,344.5584,27206.0
2022-02-22 15:50:00,355.27,356.39,353.95,355.98,87146.0,342.9559,344.0371,341.6817,343.6413,87146.0
2022-02-23 09:30:00,359.33,364.08,359.33,364.08,26029.0,346.8752,351.4606,346.8752,351.4606,26029.0
2022-02-23 09:40:00,364.22,364.23,360.39,362.43,9833.0,351.5957,351.6054,347.8985,349.8677,9833.0
2022-02-23 09:50:00,361.21,362.23,359.17,359.67,8800.0,348.69,349.6747,346.7207,347.2034,8800.0
2022-02-23 10:00:00,359.77,359.77,355.87,356.79,16866.0,347.2999,347.2999,343.5351,344.4232,16866.0
2022-02-23 10:10:00,356.98,358.48,356.19,356.91,22607.0,344.6067,346.0547,343.844,344.5391,22607.0
2022-02-23 10:20:00,357.8,357.8,355.14,355.39,6509.0,345.3982,345.3982,342.8304,343.0718,6509.0
2022-02-23 10:30:00,355.1,357.41,354.78,357.1,10505.0,342.7918,345.0217,342.4829,344.7225,10505.0
2022-02-23 10:40:00,357.14,357.14,355.21,355.22,8518.0,344.7611,344.7611,342.898,342.9077,8518.0
2022-02-23 10:50:00,355.48,356.15,354.14,354.95,11629.0,343.1586,343.8054,341.8651,342.647,11629.0
2022-02-23 11:00:00,354.66,355.09,353.11,353.25,8357.0,342.3671,342.7822,340.8708,341.0059,8357.0
2022-02-23 11:10:00,353.5,353.54,351.75,352.68,6556.0,341.2473,341.2859,339.5579,340.4557,6556.0
2022-02-23 11:20:00,352.67,353.86,352.64,352.79,6084.0,340.446,341.5948,340.4171,340.5619,6084.0
2022-02-23 11:30:00,352.99,354.59,352.76,353.92,17629.0,340.755,342.2995,340.5329,341.6527,17629.0
2022-02-23 11:40:00,353.85,354.12,352.51,353.61,16866.0,341.5851,341.8458,340.2916,341.3535,16866.0
2022-02-23 11:50:00,353.78,354.55,353.27,353.6,17698.0,341.5176,342.2609,341.0252,341.3438,17698.0
2022-02-23 12:00:00,353.55,354.99,353.16,354.73,5226.0,341.2955,342.6856,340.9191,342.4346,5226.0
2022-02-23 12:10:00,354.78,355.11,353.62,354.8,17097.0,342.4829,342.8015,341.3631,342.5022,17097.0
2022-02-23 12:20:00,354.76,356.98,354.45,356.98,14962.0,342.4636,344.6067,342.1643,344.6067,14962.0
2022-02-23 12:30:00,357.03,357.03,354.95,355.01,6808.0,344.6549,344.6549,342.647,342.7049,6808.0
2022-02-23 12:40:00,355.24,355.9,355.06,355.33,5449.0,342.927,343.5641,342.7532,343.0138,5449.0
2022-02-23 12:50:00,355.08,355.08,353.18,353.59,6348.0,342.7725,342.7725,340.9384,341.3342,6348.0
2022-02-23 13:00:00,353.18,353.52,352.58,353.06,4358.0,340.9384,341.2666,340.3592,340.8225,4358.0
2022-02-23 13:10:00,353.06,353.06,350.52,351.27,7050.0,340.8225,340.8225,338.3706,339.0946,7050.0
2022-02-23 13:20:00,351.04,351.71,350.37,350.37,6836.0,338.8725,339.5193,338.2258,338.2258,6836.0
2022-02-23 13:30:00,350.42,351.5,349.6,351.5,7230.0,338.274,339.3166,337.4825,339.3166,7230.0
2022-02-23 13:40:00,351.42,352.68,351.34,352.64,6448.0,339.2394,340.4557,339.1621,340.4171,6448.0
2022-02-23 13:50:00,352.29,352.46,350.18,350.61,7546.0,340.0792,340.2433,338.0423,338.4574,7546.0
2022-02-23 14:00:00,350.57,351.58,349.9,351.0,4919.0,338.4188,339.3938,337.7721,338.8339,4919.0
2022-02-23 14:10:00,351.18,351.32,350.07,351.2,7264.0,339.0077,339.1428,337.9362,339.027,7264.0
2022-02-23 14:20:00,351.05,351.05,349.24,349.24,7629.0,338.8822,338.8822,337.1349,337.1349,7629.0
2022-02-23 14:30:00,349.96,349.97,348.72,348.97,11423.0,337.83,337.8396,336.633,336.8743,11423.0
2022-02-23 14:40:00,348.82,349.34,348.04,348.82,8187.0,336.7295,337.2315,335.9765,336.7295,8187.0
2022-02-23 14:50:00,348.49,349.26,348.49,348.8,7499.0,336.4109,337.1542,336.4109,336.7102,7499.0
2022-02-23 15:00:00,348.87,349.26,345.93,346.73,8834.0,336.7778,337.1542,333.9397,334.7119,8834.0
2022-02-23 15:10:00,346.64,346.64,345.33,345.4,17885.0,334.625,334.625,333.3605,333.428,17885.0
2022-02-23 15:20:00,345.61,345.83,344.29,345.4,29943.0,333.6308,333.8431,332.3565,333.428,29943.0
2022-02-23 15:30:00,345.43,345.48,343.96,343.96,29040.0,333.457,333.5053,332.0379,332.0379,29040.0
2022-02-23 15:40:00,343.93,344.98,343.36,343.5,20602.0,332.009,333.0226,331.4587,331.5939,20602.0
2022-02-23 15:50:00,342.99,344.8,342.2,343.63,133946.0,331.1016,332.8488,330.3389,331.7194,133946.0
2022-02-24 09:30:00,331.7,338.98,329.26,338.95,77464.0,320.2029,327.2306,317.8475,327.2016,77464.0
2022-02-24 09:40:00,337.98,339.75,333.92,339.75,44214.0,326.2652,327.9739,322.3459,327.9739,44214.0
2022-02-24 09:50:00,339.2,340.29,336.93,338.36,29940.0,327.4429,328.4951,325.2516,326.632,29940.0
2022-02-24 10:00:00,338.5,338.51,335.3,337.99,26830.0,326.7672,326.7768,323.6781,326.2749,26830.0
2022-02-24 10:10:00,337.75,342.48,337.74,342.31,17649.0,326.0432,330.6092,326.0335,330.4451,17649.0
2022-02-24 10:20:00,342.09,343.96,339.87,340.19,13917.0,330.2328,332.0379,328.0897,328.3986,13917.0
2022-02-24 10:30:00,339.6,340.77,337.5,338.42,14584.0,327.8291,328.9585,325.8019,326.69,14584.0
2022-02-24 10:40:00,338.02,341.03,336.47,340.96,16828.0,326.3038,329.2095,324.8076,329.1419,16828.0
2022-02-24 10:50:00,340.79,342.41,338.95,340.63,10902.0,328.9778,330.5417,327.2016,328.8234,10902.0
2022-02-24 11:00:00,340.54,342.66,339.85,342.36,17287.0,328.7365,330.783,328.0704,330.4934,17287.0
2022-02-24 11:10:00,342.25,344.54,341.55,344.46,10138.0,330.3872,332.5978,329.7115,332.5206,10138.0
2022-02-24 11:20:00,344.46,344.8,340.84,340.84,9976.0,332.5206,332.8488,329.0261,329.0261,9976.0
2022-02-24 11:30:00,341.3,342.25,340.49,342.1,11587.0,329.4701,330.3872,328.6882,330.2424,11587.0
2022-02-24 11:40:00,341.89,341.95,339.31,340.31,6526.0,330.0397,330.0976,327.5491,328.5145,6526.0
2022-02-24 11:50:00,341.43,344.75,341.43,344.35,6848.0,329.5956,332.8006,329.5956,332.4144,6848.0
2022-02-24 12:00:00,344.8,345.1,342.17,342.17,6601.0,332.8488,333.1384,330.31,330.31,6601.0
2022-02-24 12:10:00,341.69,342.66,339.73,340.89,9248.0,329.8466,330.783,327.9546,329.0744,9248.0
2022-02-24 12:20:00,341.13,341.17,339.13,340.43,5568.0,329.306,329.3446,327.3754,328.6303,5568.0
2022-02-24 12:30:00,340.67,342.93,339.36,342.8,15630.0,328.862,331.0436,327.5974,330.9181,15630.0
2022-02-24 12:40:00,343.65,344.17,342.2,342.2,8008.0,331.7387,332.2407,330.3389,330.3389,8008.0
2022-02-24 12:50:00,342.12,342.49,340.74,340.74,9419.0,330.2617,330.6189,328.9296,328.9296,9419.0
2022-02-24 13:00:00,340.65,341.96,340.14,341.79,4201.0,328.8427,330.1073,328.3503,329.9432,4201.0
2022-02-24 13:10:00,341.68,342.88,341.1,342.28,3220.0,329.837,330.9954,329.2771,330.4162,3220.0
2022-02-24 13:20:00,342.36,343.06,340.52,340.7,4587.0,330.4934,331.1691,328.7172,328.8909,4587.0
2022-02-24 13:30:00,340.35,345.3,340.34,345.3,7017.0,328.5531,333.3315,328.5434,333.3315,7017.0
2022-02-24 13:40:00,345.3,347.08,343.45,347.08,7801.0,333.3315,335.0498,331.5456,335.0498,7801.0
2022-02-24 13:50:00,347.33,347.64,344.42,344.52,6111.0,335.2911,335.5904,332.482,332.5785,6111.0
2022-02-24 14:00:00,344.67,345.05,342.96,343.81,8472.0,332.7233,333.0902,331.0726,331.8931,8472.0
2022-02-24 14:10:00,344.4,347.3,344.09,347.3,5761.0,332.4627,335.2622,332.1634,335.2622,5761.0
2022-02-24 14:20:00,347.47,348.58,347.2,348.1,13037.0,335.4263,336.4978,335.1656,336.0344,13037.0
2022-02-24 14:30:00,347.94,352.26,347.84,352.1,19085.0,335.88,340.0503,335.7835,339.8958,19085.0
2022-02-24 14:40:00,352.13,352.24,350.38,352.04,17388.0,339.9248,340.0309,338.2354,339.8379,17388.0
2022-02-24 14:50:00,351.91,352.65,351.07,352.32,10560.0,339.7124,340.4267,338.9015,340.1082,10560.0
2022-02-24 15:00:00,352.22,354.42,351.45,353.86,8962.0,340.0116,342.1354,339.2683,341.5948,8962.0
2022-02-24 15:10:00,353.61,353.71,352.09,353.43,26757.0,341.3535,341.45,339.8861,341.1797,26757.0
2022-02-24 15:20:00,353.8,354.28,352.33,352.73,16572.0,341.5369,342.0002,340.1178,340.504,16572.0
2022-02-24 15:30:00,352.73,357.55,352.67,357.38,23509.0,340.504,345.1569,340.446,344.9928,23509.0
2022-02-24 15:40:00,356.94,357.18,354.74,355.25,36744.0,344.568,344.7997,342.4443,342.9366,36744.0
2022-02-24 15:50:00,356.21,358.28,355.54,357.91,114728.0,343.8633,345.8616,343.2166,345.5044,114728.0
2022-02-25 09:30:00,356.7,358.71,353.65,354.05,20617.0,344.3364,346.2767,341.3921,341.7782,20617.0
2022-02-25 09:40:00,354.3,357.0,353.79,356.98,6639.0,342.0195,344.626,341.5272,344.6067,6639.0
2022-02-25 09:50:00,357.59,357.71,353.06,353.32,7819.0,345.1955,345.3114,340.8225,341.0735,7819.0
2022-02-25 10:00:00,353.36,353.48,350.85,352.95,22828.0,341.1121,341.228,338.6891,340.7163,22828.0
2022-02-25 10:10:00,352.57,353.22,350.96,352.37,25604.0,340.3495,340.977,338.7953,340.1564,25604.0
2022-02-25 10:20:00,352.38,354.61,352.0,354.2,16929.0,340.1661,342.3188,339.7993,341.923,16929.0
2022-02-25 10:30:00,354.12,355.13,352.42,352.81,12712.0,341.8458,342.8208,340.2047,340.5812,12712.0
2022-02-25 10:40:00,353.04,358.24,353.04,358.15,23371.0,340.8032,345.823,340.8032,345.7361,23371.0
2022-02-25 10:50:00,358.23,358.35,357.05,357.23,15326.0,345.8133,345.9292,344.6742,344.848,15326.0
2022-02-25 11:00:00,357.52,357.61,355.68,356.91,20259.0,345.1279,345.2148,343.3517,344.5391,20259.0
2022-02-25 11:10:00,356.71,357.92,356.09,357.84,18015.0,344.346,345.5141,343.7475,345.4368,18015.0
2022-02-25 11:20:00,357.75,358.0,356.17,356.87,17394.0,345.35,345.5913,343.8247,344.5005,17394.0
2022-02-25 11:30:00,356.88,357.24,355.2,355.41,21398.0,344.5101,344.8576,342.8884,343.0911,21398.0
2022-02-25 11:40:00,355.43,357.41,355.1,357.41,12468.0,343.1104,345.0217,342.7918,345.0217,12468.0
2022-02-25 11:50:00,357.27,358.42,357.0,358.42,6956.0,344.8866,345.9967,344.626,345.9967,6956.0
2022-02-25 12:00:00,358.49,359.0,358.05,358.07,7923.0,346.0643,346.5566,345.6396,345.6589,7923.0
2022-02-25 12:10:00,357.98,358.5,356.93,358.37,25464.0,345.572,346.074,344.5584,345.9485,25464.0
2022-02-25 12:20:00,358.14,358.63,357.37,358.33,11879.0,345.7264,346.1995,344.9831,345.9099,11879.0
2022-02-25 12:30:00,358.87,359.82,358.84,359.55,13107.0,346.4311,347.3482,346.4022,347.0876,13107.0
2022-02-25 12:40:00,359.73,359.87,358.53,358.54,6950.0,347.2613,347.3965,346.1029,346.1126,6950.0
2022-02-25 12:50:00,358.25,358.25,356.44,357.59,8203.0,345.8326,345.8326,344.0854,345.1955,8203.0
2022-02-25 13:00:00,357.85,358.64,356.7,356.87,7342.0,345.4465,346.2091,344.3364,344.5005,7342.0
2022-02-25 13:10:00,356.49,357.04,355.85,356.98,10003.0,344.1336,344.6646,343.5158,344.6067,10003.0
2022-02-25 13:20:00,356.99,358.0,356.78,357.51,4700.0,344.6163,345.5913,344.4136,345.1183,4700.0
2022-02-25 13:30:00,357.81,358.81,357.3,358.26,8479.0,345.4079,346.3732,344.9156,345.8423,8479.0
2022-02-25 13:40:00,358.42,358.42,357.17,357.84,10077.0,345.9967,345.9967,344.7901,345.4368,10077.0
2022-02-25 13:50:00,357.7,358.28,355.95,356.75,11750.0,345.3017,345.8616,343.6124,344.3846,11750.0
2022-02-25 14:00:00,356.75,357.44,355.54,355.54,7600.0,344.3846,345.0507,343.2166,343.2166,7600.0
2022-02-25 14:10:00,355.67,355.67,354.14,354.96,15964.0,343.3421,343.3421,341.8651,342.6567,15964.0
2022-02-25 14:20:00,354.92,356.92,354.92,355.85,10978.0,342.6181,344.5487,342.6181,343.5158,10978.0
2022-02-25 14:30:00,356.05,356.68,354.92,355.42,15356.0,343.7089,344.3171,342.6181,343.1007,15356.0
2022-02-25 14:40:00,355.41,356.27,354.56,354.56,18299.0,343.0911,343.9213,342.2705,342.2705,18299.0
2022-02-25 14:50:00,354.46,354.96,352.66,354.61,32773.0,342.174,342.6567,340.4364,342.3188,32773.0
2022-02-25 15:00:00,354.52,355.25,353.93,354.96,20807.0,342.2319,342.9366,341.6624,342.6567,20807.0
2022-02-25 15:10:00,354.96,356.34,354.36,356.32,19754.0,342.6567,343.9888,342.0775,343.9695,19754.0
2022-02-25 15:20:00,356.3,356.85,354.2,354.49,66120.0,343.9502,344.4812,341.923,342.203,66120.0
2022-02-25 15:30:00,354.5,356.55,354.39,356.46,47993.0,342.2126,344.1916,342.1064,344.1047,47993.0
2022-02-25 15:40:00,356.65,357.65,356.14,356.27,47334.0,344.2881,345.2534,343.7958,343.9213,47334.0
2022-02-25 15:50:00,356.65,357.92,355.94,357.56,127885.0,344.2881,345.5141,343.6027,345.1665,127885.0
2022-02-28 09:30:00,353.42,356.47,353.42,353.77,27803.0,341.17,344.1143,341.17,341.5079,27803.0
2022-02-28 09:40:00,353.1,353.1,350.59,352.03,13282.0,340.8611,340.8611,338.4381,339.8282,13282.0
2022-02-28 09:50:00,352.02,355.82,351.74,355.12,18795.0,339.8186,343.4869,339.5483,342.8111,18795.0
2022-02-28 10:00:00,355.3,355.64,351.96,352.46,22364.0,342.9849,343.3131,339.7607,340.2433,22364.0
2022-02-28 10:10:00,352.67,352.71,350.67,351.27,17361.0,340.446,340.4847,338.5154,339.0946,17361.0
2022-02-28 10:20:00,351.75,353.65,351.75,353.14,6449.0,339.5579,341.3921,339.5579,340.8998,6449.0
2022-02-28 10:30:00,352.94,354.13,352.86,353.82,10517.0,340.7067,341.8554,340.6295,341.5562,10517.0
2022-02-28 10:40:00,353.92,355.75,353.89,354.11,17679.0,341.6527,343.4193,341.6238,341.8361,17679.0
2022-02-28 10:50:00,353.95,355.87,353.91,354.95,14688.0,341.6817,343.5351,341.6431,342.647,14688.0
2022-02-28 11:00:00,354.97,355.09,353.77,354.01,27279.0,342.6663,342.7822,341.5079,341.7396,27279.0
2022-02-28 11:10:00,353.84,354.82,353.19,354.33,9262.0,341.5755,342.5215,340.948,342.0485,9262.0
2022-02-28 11:20:00,354.5,354.84,353.94,353.94,23516.0,342.2126,342.5408,341.672,341.672,23516.0
2022-02-28 11:30:00,354.21,354.9,353.69,353.69,29057.0,341.9327,342.5987,341.4307,341.4307,29057.0
2022-02-28 11:40:00,353.66,354.16,352.87,353.55,8437.0,341.4017,341.8844,340.6391,341.2955,8437.0
2022-02-28 11:50:00,353.34,353.83,353.17,353.19,5554.0,341.0928,341.5658,340.9287,340.948,5554.0
2022-02-28 12:00:00,353.45,353.8,351.0,351.3,9058.0,341.199,341.5369,338.8339,339.1235,9058.0
2022-02-28 12:10:00,350.94,351.0,348.61,348.92,12497.0,338.776,338.8339,336.5268,336.826,12497.0
2022-02-28 12:20:00,348.6,349.09,347.93,348.62,18307.0,336.5171,336.9901,335.8703,336.5364,18307.0
2022-02-28 12:30:00,348.52,349.25,347.2,347.35,17214.0,336.4399,337.1446,335.1656,335.3104,17214.0
2022-02-28 12:40:00,347.29,347.46,345.3,345.59,13455.0,335.2525,335.4166,333.3315,333.6114,13455.0
2022-02-28 12:50:00,345.67,346.4,344.91,346.26,14960.0,333.6887,334.3934,332.955,334.2582,14960.0
2022-02-28 13:00:00,346.26,348.48,346.26,348.4,9543.0,334.2582,336.4013,334.2582,336.324,9543.0
2022-02-28 13:10:00,348.12,348.8,346.38,346.47,14739.0,336.0538,336.7102,334.3741,334.4609,14739.0
2022-02-28 13:20:00,346.22,347.21,345.65,346.89,13970.0,334.2196,335.1753,333.6694,334.8664,13970.0
2022-02-28 13:30:00,346.83,347.65,346.35,347.65,16006.0,334.8085,335.6,334.3451,335.6,16006.0
2022-02-28 13:40:00,347.69,348.12,346.6,348.12,23088.0,335.6387,336.0538,334.5864,336.0538,23088.0
2022-02-28 13:50:00,348.33,348.67,347.0,347.18,18552.0,336.2565,336.5847,334.9726,335.1463,18552.0
2022-02-28 14:00:00,347.13,347.13,343.47,343.48,14792.0,335.0981,335.0981,331.5649,331.5746,14792.0
2022-02-28 14:10:00,343.38,344.95,343.31,344.95,14163.0,331.478,332.9936,331.4105,332.9936,14163.0
2022-02-28 14:20:00,344.4,344.53,342.78,343.42,18309.0,332.4627,332.5882,330.8988,331.5167,18309.0
2022-02-28 14:30:00,343.55,344.27,342.7,342.71,24038.0,331.6422,332.3372,330.8216,330.8313,24038.0
2022-02-28 14:40:00,342.78,345.1,342.41,343.89,13784.0,330.8988,333.1384,330.5417,331.9704,13784.0
2022-02-28 14:50:00,343.67,344.67,342.98,343.99,11693.0,331.758,332.7233,331.0919,332.0669,11693.0
2022-02-28 15:00:00,343.76,343.83,341.96,342.45,28061.0,331.8449,331.9124,330.1073,330.5803,28061.0
2022-02-28 15:10:00,342.27,342.39,341.15,341.87,20070.0,330.4065,330.5224,329.3253,330.0204,20070.0
2022-02-28 15:20:00,342.18,344.25,342.06,343.34,22113.0,330.3196,332.3179,330.2038,331.4394,22113.0
2022-02-28 15:30:00,343.38,343.46,341.13,341.6,25016.0,331.478,331.5553,329.306,329.7597,25016.0
2022-02-28 15:40:00,341.75,344.12,341.75,343.47,49946.0,329.9045,332.1924,329.9045,331.5649,49946.0
2022-02-28 15:50:00,343.86,348.99,343.83,348.84,202219.0,331.9414,336.8936,331.9124,336.7488,202219.0
2022-03-01 09:30:00,346.58,349.35,346.2,348.48,24336.0,334.5671,337.2411,334.2003,336.4013,24336.0
2022-03-01 09:40:00,348.26,348.27,345.55,346.05,11371.0,336.1889,336.1986,333.5728,334.0555,11371.0
2022-03-01 09:50:00,347.0,347.31,345.08,346.82,13100.0,334.9726,335.2718,333.1191,334.7988,13100.0
2022-03-01 10:00:00,346.96,348.21,345.25,346.47,10327.0,334.934,336.1406,333.2832,334.4609,10327.0
2022-03-01 10:10:00,346.15,347.38,344.33,347.21,17598.0,334.152,335.3394,332.3951,335.1753,17598.0
2022-03-01 10:20:00,347.39,348.49,347.14,347.35,9615.0,335.3491,336.4109,335.1077,335.3104,9615.0
2022-03-01 10:30:00,347.27,347.91,346.39,347.13,18971.0,335.2332,335.851,334.3837,335.0981,18971.0
2022-03-01 10:40:00,346.99,347.3,344.82,346.25,14481.0,334.9629,335.2622,332.8681,334.2486,14481.0
2022-03-01 10:50:00,346.04,346.95,345.64,346.12,15681.0,334.0458,334.9243,333.6597,334.1231,15681.0
2022-03-01 11:00:00,346.29,347.4,346.03,346.69,12703.0,334.2872,335.3587,334.0362,334.6733,12703.0
2022-03-01 11:10:00,346.73,347.25,345.9,346.12,10594.0,334.7119,335.2139,333.9107,334.1231,10594.0
2022-03-01 11:20:00,345.79,346.65,344.83,345.0,7319.0,333.8045,334.6347,332.8778,333.0419,7319.0
2022-03-01 11:30:00,345.15,345.16,342.37,342.7,13264.0,333.1867,333.1963,330.5031,330.8216,13264.0
2022-03-01 11:40:00,342.69,342.72,341.08,341.92,9006.0,330.812,330.8409,329.2578,330.0687,9006.0
2022-03-01 11:50:00,342.33,342.33,340.43,340.91,9690.0,330.4644,330.4644,328.6303,329.0937,9690.0
2022-03-01 12:00:00,340.91,341.18,339.04,339.59,10456.0,329.0937,329.3543,327.2885,327.8194,10456.0
2022-03-01 12:10:00,339.81,341.43,339.13,341.25,12825.0,328.0318,329.5956,327.3754,329.4219,12825.0
2022-03-01 12:20:00,341.38,341.38,339.77,340.15,12208.0,329.5474,329.5474,327.9932,328.36,12208.0
2022-03-01 12:30:00,339.78,340.1,338.51,338.81,13868.0,328.0028,328.3117,326.7768,327.0664,13868.0
2022-03-01 12:40:00,338.93,340.98,338.91,340.77,6197.0,327.1823,329.1612,327.163,328.9585,6197.0
2022-03-01 12:50:00,340.8,341.32,340.01,340.94,10812.0,328.9875,329.4894,328.2249,329.1226,10812.0
2022-03-01 13:00:00,340.67,340.8,338.75,339.16,18567.0,328.862,328.9875,327.0085,327.4043,18567.0
2022-03-01 13:10:00,339.0,339.0,337.94,338.0,7898.0,327.2499,327.2499,326.2266,326.2845,7898.0
2022-03-01 13:20:00,338.42,338.75,336.58,336.65,11762.0,326.69,327.0085,324.9137,324.9813,11762.0
2022-03-01 13:30:00,336.76,338.92,336.76,338.5,32782.0,325.0875,327.1726,325.0875,326.7672,32782.0
2022-03-01 13:40:00,338.19,338.34,336.87,336.87,5123.0,326.4679,326.6127,325.1937,325.1937,5123.0
2022-03-01 13:50:00,337.35,338.76,337.35,338.41,11497.0,325.6571,327.0182,325.6571,326.6803,11497.0
2022-03-01 14:00:00,338.52,338.52,337.33,337.65,7900.0,326.7865,326.7865,325.6377,325.9467,7900.0
2022-03-01 14:10:00,337.78,338.09,336.44,337.72,12421.0,326.0721,326.3714,324.7786,326.0142,12421.0
2022-03-01 14:20:00,338.17,338.93,337.51,338.34,8870.0,326.4486,327.1823,325.8115,326.6127,8870.0
2022-03-01 14:30:00,338.44,339.91,337.65,339.88,13933.0,326.7093,328.1283,325.9467,328.0994,13933.0
2022-03-01 14:40:00,340.02,340.02,337.88,338.01,6592.0,328.2345,328.2345,326.1687,326.2942,6592.0
2022-03-01 14:50:00,337.49,337.67,335.95,336.17,9837.0,325.7922,325.966,324.3056,324.518,9837.0
2022-03-01 15:00:00,335.91,339.43,335.91,338.56,11402.0,324.267,327.665,324.267,326.8251,11402.0
2022-03-01 15:10:00,338.89,339.07,336.33,336.53,14860.0,327.1437,327.3174,324.6724,324.8655,14860.0
2022-03-01 15:20:00,336.69,336.7,335.72,335.72,23312.0,325.0199,325.0296,324.0835,324.0835,23312.0
2022-03-01 15:30:00,335.33,336.34,335.13,335.9,19891.0,323.7071,324.6821,323.514,324.2573,19891.0
2022-03-01 15:40:00,335.87,336.3,333.71,333.71,22776.0,324.2284,324.6434,322.1432,322.1432,22776.0
2022-03-01 15:50:00,333.33,337.28,333.15,336.91,105705.0,321.7764,325.5895,321.6026,325.2323,105705.0
2022-03-02 09:30:00,342.31,342.8,340.01,341.38,32025.0,330.4451,330.9181,328.2249,329.5474,32025.0
2022-03-02 09:40:00,341.24,344.43,341.24,343.37,41447.0,329.4122,332.4917,329.4122,331.4684,41447.0
2022-03-02 09:50:00,343.73,343.95,339.44,341.84,25644.0,331.8159,332.0283,327.6746,329.9914,25644.0
2022-03-02 10:00:00,341.75,342.89,338.33,339.13,11386.0,329.9045,331.005,326.6031,327.3754,11386.0
2022-03-02 10:10:00,338.93,339.65,338.11,339.2,11712.0,327.1823,327.8773,326.3907,327.4429,11712.0
2022-03-02 10:20:00,339.81,342.52,337.27,342.32,13516.0,328.0318,330.6479,325.5798,330.4548,13516.0
2022-03-02 10:30:00,343.0,343.1,339.05,341.54,21603.0,331.1112,331.2078,327.2981,329.7018,21603.0
2022-03-02 10:40:00,341.71,341.99,338.57,339.52,21428.0,329.8659,330.1362,326.8348,327.7518,21428.0
2022-03-02 10:50:00,340.06,340.28,338.43,339.52,17177.0,328.2731,328.4855,326.6996,327.7518,17177.0
2022-03-02 11:00:00,339.19,343.24,339.1,343.09,15248.0,327.4333,331.3429,327.3464,331.1981,15248.0
2022-03-02 11:10:00,342.96,343.27,342.14,342.76,12096.0,331.0726,331.3719,330.281,330.8795,12096.0
2022-03-02 11:20:00,343.0,344.1,342.63,343.67,18745.0,331.1112,332.1731,330.754,331.758,18745.0
2022-03-02 11:30:00,343.5,345.97,343.5,345.33,17402.0,331.5939,333.9783,331.5939,333.3605,17402.0
2022-03-02 11:40:00,345.33,345.85,344.15,344.65,10110.0,333.3605,333.8624,332.2214,332.704,10110.0
2022-03-02 11:50:00,344.84,345.5,344.49,345.31,8844.0,332.8874,333.5246,332.5496,333.3411,8844.0
2022-03-02 12:00:00,345.41,345.98,344.72,345.31,9827.0,333.4377,333.9879,332.7716,333.3411,9827.0
2022-03-02 12:10:00,345.42,346.34,345.29,345.64,5638.0,333.4473,334.3354,333.3218,333.6597,5638.0
2022-03-02 12:20:00,345.71,345.85,344.63,345.01,7485.0,333.7273,333.8624,332.6847,333.0515,7485.0
2022-03-02 12:30:00,345.22,345.99,345.06,345.62,5804.0,333.2543,333.9976,333.0998,333.6404,5804.0
2022-03-02 12:40:00,345.55,345.69,344.92,345.3,5100.0,333.5728,333.708,332.9647,333.3315,5100.0
2022-03-02 12:50:00,345.32,346.25,344.48,346.19,5300.0,333.3508,334.2486,332.5399,334.1906,5300.0
2022-03-02 13:00:00,346.37,347.43,346.08,347.43,10051.0,334.3644,335.3877,334.0845,335.3877,10051.0
2022-03-02 13:10:00,347.12,347.98,347.12,347.37,15136.0,335.0884,335.9186,335.0884,335.3297,15136.0
2022-03-02 13:20:00,347.4,347.58,346.37,346.64,12202.0,335.3587,335.5325,334.3644,334.625,12202.0
2022-03-02 13:30:00,346.76,347.66,346.76,347.36,3106.0,334.7409,335.6097,334.7409,335.3201,3106.0
2022-03-02 13:40:00,347.01,347.05,345.35,345.76,6453.0,334.9822,335.0208,333.3798,333.7756,6453.0
2022-03-02 13:50:00,345.71,346.85,345.63,346.37,6594.0,333.7273,334.8278,333.6501,334.3644,6594.0
2022-03-02 14:00:00,346.29,347.53,346.03,347.17,7702.0,334.2872,335.4842,334.0362,335.1367,7702.0
2022-03-02 14:10:00,347.03,347.99,346.92,347.63,7836.0,335.0015,335.9283,334.8953,335.5807,7836.0
2022-03-02 14:20:00,347.85,348.0,346.02,347.0,8196.0,335.7931,335.9379,334.0265,334.9726,8196.0
2022-03-02 14:30:00,346.8,346.94,346.16,346.85,8188.0,334.7795,334.9147,334.1617,334.8278,8188.0
2022-03-02 14:40:00,346.94,347.29,346.3,346.77,11124.0,334.9147,335.2525,334.2968,334.7505,11124.0
2022-03-02 14:50:00,346.46,347.03,345.29,345.54,9208.0,334.4513,335.0015,333.3218,333.5632,9208.0
2022-03-02 15:00:00,345.77,347.09,345.59,346.38,9744.0,333.7852,335.0595,333.6114,334.3741,9744.0
2022-03-02 15:10:00,346.21,346.4,345.06,345.78,6459.0,334.21,334.3934,333.0998,333.7949,6459.0
2022-03-02 15:20:00,345.38,346.33,345.03,346.13,8523.0,333.4087,334.3258,333.0709,334.1327,8523.0
2022-03-02 15:30:00,346.19,346.78,346.07,346.25,15870.0,334.1906,334.7602,334.0748,334.2486,15870.0
2022-03-02 15:40:00,346.13,346.51,345.71,346.17,19861.0,334.1327,334.4996,333.7273,334.1713,19861.0
2022-03-02 15:50:00,346.5,347.22,345.62,346.04,90441.0,334.4899,335.1849,333.6404,334.0458,90441.0
2022-03-03 09:30:00,348.49,349.58,345.15,345.5,23767.0,336.4109,337.4631,333.1867,333.5246,23767.0
2022-03-03 09:40:00,345.85,345.88,342.15,342.86,5316.0,333.8624,333.8914,330.2907,330.9761,5316.0
2022-03-03 09:50:00,343.11,345.74,342.49,345.24,9382.0,331.2174,333.7562,330.6189,333.2736,9382.0
2022-03-03 10:00:00,345.53,347.07,343.15,343.92,10164.0,333.5535,335.0401,331.256,331.9993,10164.0
2022-03-03 10:10:00,343.99,343.99,341.59,342.0,5646.0,332.0669,332.0669,329.7501,330.1459,5646.0
2022-03-03 10:20:00,342.07,342.08,340.7,341.02,4700.0,330.2135,330.2231,328.8909,329.1998,4700.0
2022-03-03 10:30:00,340.68,341.66,339.67,339.97,8875.0,328.8716,329.8177,327.8966,328.1862,8875.0
2022-03-03 10:40:00,340.32,340.33,339.12,339.91,8935.0,328.5241,328.5338,327.3657,328.1283,8935.0
2022-03-03 10:50:00,339.45,339.89,338.32,338.72,10258.0,327.6843,328.109,326.5934,326.9796,10258.0
2022-03-03 11:00:00,338.52,340.52,338.52,340.51,10299.0,326.7865,328.7172,326.7865,328.7075,10299.0
2022-03-03 11:10:00,340.57,340.72,339.49,340.72,5958.0,328.7654,328.9102,327.7229,328.9102,5958.0
2022-03-03 11:20:00,340.96,342.62,340.96,342.51,13894.0,329.1419,330.7444,329.1419,330.6382,13894.0
2022-03-03 11:30:00,342.28,343.32,341.99,343.13,30154.0,330.4162,331.4201,330.1362,331.2367,30154.0
2022-03-03 11:40:00,343.21,344.74,342.86,343.15,10293.0,331.3139,332.7909,330.9761,331.256,10293.0
2022-03-03 11:50:00,343.1,344.28,342.59,343.59,4351.0,331.2078,332.3469,330.7154,331.6808,4351.0
2022-03-03 12:00:00,343.23,344.1,342.69,343.83,4939.0,331.3332,332.1731,330.812,331.9124,4939.0
2022-03-03 12:10:00,344.13,344.43,343.57,343.91,8391.0,332.202,332.4917,331.6615,331.9897,8391.0
2022-03-03 12:20:00,343.76,343.89,340.96,341.55,5537.0,331.8449,331.9704,329.1419,329.7115,5537.0
2022-03-03 12:30:00,341.51,346.69,341.37,345.3,10867.0,329.6729,334.6733,329.5377,333.3315,10867.0
2022-03-03 12:40:00,345.29,345.33,343.67,344.94,9347.0,333.3218,333.3605,331.758,332.984,9347.0
2022-03-03 12:50:00,344.48,346.1,344.37,345.88,6797.0,332.5399,334.1038,332.4337,333.8914,6797.0
2022-03-03 13:00:00,345.63,346.84,345.33,346.11,6149.0,333.6501,334.8181,333.3605,334.1134,6149.0
2022-03-03 13:10:00,345.9,348.0,345.9,347.71,10155.0,333.9107,335.9379,333.9107,335.658,10155.0
2022-03-03 13:20:00,347.73,348.04,347.22,347.9,14764.0,335.6773,335.9765,335.1849,335.8414,14764.0
2022-03-03 13:30:00,347.84,347.84,346.17,346.67,8626.0,335.7835,335.7835,334.1713,334.654,8626.0
2022-03-03 13:40:00,346.56,346.71,345.88,346.49,7222.0,334.5478,334.6926,333.8914,334.4802,7222.0
2022-03-03 13:50:00,346.99,347.21,346.35,346.76,8805.0,334.9629,335.1753,334.3451,334.7409,8805.0
2022-03-03 14:00:00,346.68,347.54,346.57,346.8,16301.0,334.6637,335.4939,334.5575,334.7795,16301.0
2022-03-03 14:10:00,346.85,348.51,346.26,347.67,8427.0,334.8278,336.4302,334.2582,335.6193,8427.0
2022-03-03 14:20:00,347.56,347.63,346.11,346.11,5049.0,335.5132,335.5807,334.1134,334.1134,5049.0
2022-03-03 14:30:00,346.32,346.54,345.71,346.04,3459.0,334.3161,334.5285,333.7273,334.0458,3459.0
2022-03-03 14:40:00,346.26,346.26,344.34,344.34,3500.0,334.2582,334.2582,332.4048,332.4048,3500.0
2022-03-03 14:50:00,344.6,344.61,343.93,344.02,3806.0,332.6558,332.6654,332.009,332.0959,3806.0
2022-03-03 15:00:00,343.93,343.93,342.24,342.53,3189.0,332.009,332.009,330.3776,330.6575,3189.0
2022-03-03 15:10:00,342.35,342.76,341.56,342.53,7425.0,330.4837,330.8795,329.7211,330.6575,7425.0
2022-03-03 15:20:00,342.49,343.69,341.92,343.63,15797.0,330.6189,331.7773,330.0687,331.7194,15797.0
2022-03-03 15:30:00,343.54,343.68,341.69,342.49,13796.0,331.6325,331.7676,329.8466,330.6189,13796.0
2022-03-03 15:40:00,342.24,342.24,340.65,341.75,18552.0,330.3776,330.3776,328.8427,329.9045,18552.0
2022-03-03 15:50:00,341.68,343.29,341.4,342.53,55312.0,329.837,331.3912,329.5667,330.6575,55312.0
2022-03-04 09:30:00,341.0,341.0,337.21,338.66,26560.0,329.1805,329.1805,325.5219,326.9216,26560.0
2022-03-04 09:40:00,338.0,338.59,334.21,334.22,22149.0,326.2845,326.8541,322.6259,322.6355,22149.0
2022-03-04 09:50:00,334.02,337.91,333.94,337.26,40928.0,322.4425,326.1976,322.3652,325.5702,40928.0
2022-03-04 10:00:00,337.91,338.82,335.13,335.77,17196.0,326.1976,327.0761,323.514,324.1318,17196.0
2022-03-04 10:10:00,335.74,335.76,333.78,335.56,19085.0,324.1029,324.1222,322.2108,323.9291,19085.0
2022-03-04 10:20:00,335.48,337.19,335.12,335.89,10772.0,323.8519,325.5026,323.5043,324.2477,10772.0
2022-03-04 10:30:00,335.76,338.67,334.97,336.61,17449.0,324.1222,326.9313,323.3595,324.9427,17449.0
2022-03-04 10:40:00,336.74,337.09,335.15,335.31,6139.0,325.0682,325.4061,323.5333,323.6878,6139.0
2022-03-04 10:50:00,335.38,336.7,334.9,335.72,15622.0,323.7553,325.0296,323.292,324.0835,15622.0
2022-03-04 11:00:00,335.42,336.6,334.23,334.57,14377.0,323.7939,324.933,322.6452,322.9734,14377.0
2022-03-04 11:10:00,334.12,335.19,332.52,334.44,16881.0,322.539,323.5719,320.9945,322.8479,16881.0
2022-03-04 11:20:00,334.32,335.86,333.57,334.8,10708.0,322.7321,324.2187,322.0081,323.1954,10708.0
2022-03-04 11:30:00,334.56,335.63,333.59,335.42,10525.0,322.9638,323.9967,322.0274,323.7939,10525.0
2022-03-04 11:40:00,335.48,336.32,335.48,335.82,6419.0,323.8519,324.6628,323.8519,324.1801,6419.0
2022-03-04 11:50:00,336.86,336.86,334.44,334.74,6241.0,325.184,325.184,322.8479,323.1375,6241.0
2022-03-04 12:00:00,334.96,334.96,333.1,333.88,9944.0,323.3499,323.3499,321.5544,322.3073,9944.0
2022-03-04 12:10:00,334.11,337.48,334.08,337.08,10977.0,322.5294,325.7825,322.5004,325.3964,10977.0
2022-03-04 12:20:00,336.81,337.23,335.44,337.23,8215.0,325.1358,325.5412,323.8133,325.5412,8215.0
2022-03-04 12:30:00,336.59,337.45,335.29,336.16,11239.0,324.9234,325.7536,323.6685,324.5083,11239.0
2022-03-04 12:40:00,336.42,336.56,334.95,335.72,7214.0,324.7593,324.8944,323.3402,324.0835,7214.0
2022-03-04 12:50:00,335.59,337.3,335.59,336.99,5410.0,323.9581,325.6088,323.9581,325.3095,5410.0
2022-03-04 13:00:00,337.92,338.71,337.57,338.23,6899.0,326.2073,326.9699,325.8694,326.5066,6899.0
2022-03-04 13:10:00,337.98,337.98,335.28,335.78,7062.0,326.2652,326.2652,323.6588,324.1415,7062.0
2022-03-04 13:20:00,335.88,336.09,333.66,333.75,9182.0,324.238,324.4407,322.095,322.1818,9182.0
2022-03-04 13:30:00,333.69,335.07,333.61,334.86,16487.0,322.1239,323.4561,322.0467,323.2534,16487.0
2022-03-04 13:40:00,334.69,334.81,331.43,331.85,12254.0,323.0893,323.2051,319.9422,320.3477,12254.0
2022-03-04 13:50:00,332.0,332.23,330.95,331.05,13090.0,320.4925,320.7145,319.4789,319.5754,13090.0
2022-03-04 14:00:00,330.8,331.41,330.01,330.52,13364.0,319.3341,319.9229,318.5715,319.0638,13364.0
2022-03-04 14:10:00,330.29,330.6,329.48,329.54,17653.0,318.8418,319.141,318.0598,318.1178,17653.0
2022-03-04 14:20:00,329.38,331.27,329.38,329.87,20116.0,317.9633,319.7878,317.9633,318.4363,20116.0
2022-03-04 14:30:00,329.72,330.87,329.14,329.35,22905.0,318.2915,319.4017,317.7316,317.9343,22905.0
2022-03-04 14:40:00,329.19,329.19,328.14,328.17,11179.0,317.7799,317.7799,316.7663,316.7952,11179.0
2022-03-04 14:50:00,328.44,329.08,327.05,327.19,18295.0,317.0559,317.6737,315.7141,315.8492,18295.0
2022-03-04 15:00:00,327.49,329.25,326.95,328.62,29519.0,316.1388,317.8378,315.6175,317.2296,29519.0
2022-03-04 15:10:00,328.67,329.51,328.09,328.39,26546.0,317.2779,318.0888,316.718,317.0076,26546.0
2022-03-04 15:20:00,328.36,329.66,327.7,329.22,21754.0,316.9787,318.2336,316.3415,317.8088,21754.0
2022-03-04 15:30:00,328.87,329.54,327.84,328.35,27165.0,317.471,318.1178,316.4767,316.969,27165.0
2022-03-04 15:40:00,328.67,329.31,328.08,328.21,37733.0,317.2779,317.8957,316.7084,316.8339,37733.0
2022-03-04 15:50:00,328.97,332.33,328.31,332.22,89476.0,317.5675,320.8111,316.9304,320.7049,89476.0
2022-03-07 09:30:00,334.51,337.49,334.1,334.17,24693.0,322.9155,325.7922,322.5197,322.5873,24693.0
2022-03-07 09:40:00,334.33,334.52,329.24,330.25,20216.0,322.7417,322.9251,317.8282,318.8031,20216.0
2022-03-07 09:50:00,330.75,332.27,328.25,328.25,13275.0,319.2858,320.7531,316.8725,316.8725,13275.0
2022-03-07 10:00:00,328.69,330.41,328.2,329.32,20134.0,317.2972,318.9576,316.8242,317.9054,20134.0
2022-03-07 10:10:00,329.3,329.41,326.98,327.52,20767.0,317.8861,317.9923,315.6465,316.1678,20767.0
2022-03-07 10:20:00,327.71,328.67,327.2,327.2,21036.0,316.3512,317.2779,315.8589,315.8589,21036.0
2022-03-07 10:30:00,327.03,328.05,326.27,326.9,15112.0,315.6948,316.6794,314.9611,315.5693,15112.0
2022-03-07 10:40:00,326.88,327.55,324.81,325.13,11059.0,315.55,316.1967,313.5517,313.8606,11059.0
2022-03-07 10:50:00,325.01,325.93,324.15,324.23,15185.0,313.7448,314.6329,312.9146,312.9918,15185.0
2022-03-07 11:00:00,324.05,326.6,323.56,325.96,10785.0,312.818,315.2797,312.345,314.6618,10785.0
2022-03-07 11:10:00,325.76,327.02,325.01,326.44,15693.0,314.4688,315.6851,313.7448,315.1252,15693.0
2022-03-07 11:20:00,326.98,327.15,325.45,325.52,12836.0,315.6465,315.8106,314.1695,314.2371,12836.0
2022-03-07 11:30:00,325.52,325.64,324.08,324.08,9577.0,314.2371,314.3529,312.847,312.847,9577.0
2022-03-07 11:40:00,323.98,325.49,323.43,324.92,13768.0,312.7505,314.2081,312.2195,313.6579,13768.0
2022-03-07 11:50:00,325.12,325.31,323.61,323.81,9392.0,313.851,314.0344,312.3933,312.5864,9392.0
2022-03-07 12:00:00,323.57,323.96,323.08,323.96,6671.0,312.3547,312.7312,311.8817,312.7312,6671.0
2022-03-07 12:10:00,323.84,324.42,323.2,323.47,13416.0,312.6153,313.1752,311.9975,312.2581,13416.0
2022-03-07 12:20:00,323.63,323.63,321.63,322.21,11597.0,312.4126,312.4126,310.4819,311.0418,11597.0
2022-03-07 12:30:00,322.07,322.34,321.21,321.81,9638.0,310.9067,311.1673,310.0765,310.6557,9638.0
2022-03-07 12:40:00,322.18,323.27,320.94,321.7,27897.0,311.0129,312.0651,309.8158,310.5495,27897.0
2022-03-07 12:50:00,321.63,322.48,319.75,320.27,23473.0,310.4819,311.3025,308.6671,309.1691,23473.0
2022-03-07 13:00:00,320.18,321.44,320.11,320.8,12295.0,309.0822,310.2985,309.0146,309.6807,12295.0
2022-03-07 13:10:00,320.63,320.78,318.36,318.43,21308.0,309.5166,309.6614,307.3253,307.3928,21308.0
2022-03-07 13:20:00,318.36,319.11,318.24,319.01,7602.0,307.3253,308.0493,307.2094,307.9527,7602.0
2022-03-07 13:30:00,318.89,320.29,318.62,320.19,14576.0,307.8369,309.1884,307.5763,309.0918,14576.0
2022-03-07 13:40:00,319.92,321.73,319.8,320.34,12047.0,308.8312,310.5785,308.7154,309.2366,12047.0
2022-03-07 13:50:00,320.5,321.23,319.18,319.32,9543.0,309.3911,310.0958,308.1168,308.252,9543.0
2022-03-07 14:00:00,319.44,319.7,317.7,318.16,8770.0,308.3678,308.6188,306.6881,307.1322,8770.0
2022-03-07 14:10:00,318.58,321.0,318.51,320.74,13887.0,307.5376,309.8738,307.4701,309.6228,13887.0
2022-03-07 14:20:00,320.71,320.71,319.25,319.97,9744.0,309.5938,309.5938,308.1844,308.8795,9744.0
2022-03-07 14:30:00,319.78,320.07,318.27,318.86,8147.0,308.696,308.976,307.2384,307.8079,8147.0
2022-03-07 14:40:00,319.09,319.16,317.56,317.98,7238.0,308.03,308.0975,306.553,306.9584,7238.0
2022-03-07 14:50:00,317.98,318.52,317.41,317.62,8857.0,306.9584,307.4797,306.4082,306.6109,8857.0
2022-03-07 15:00:00,317.98,318.64,317.0,317.31,13772.0,306.9584,307.5956,306.0124,306.3117,13772.0
2022-03-07 15:10:00,317.66,317.66,316.05,316.75,17323.0,306.6495,306.6495,305.0953,305.7711,17323.0
2022-03-07 15:20:00,316.83,318.09,316.77,317.32,27899.0,305.8483,307.0646,305.7904,306.3213,27899.0
2022-03-07 15:30:00,317.23,317.23,315.9,316.19,24069.0,306.2344,306.2344,304.9505,305.2305,24069.0
2022-03-07 15:40:00,315.91,318.11,315.89,316.46,49630.0,304.9602,307.0839,304.9409,305.4911,49630.0
2022-03-07 15:50:00,316.11,316.35,313.9,314.11,133743.0,305.1533,305.3849,303.0199,303.2226,133743.0
2022-03-08 09:30:00,316.37,317.1,312.28,314.47,43277.0,305.4042,306.1089,301.456,303.5701,43277.0
2022-03-08 09:40:00,313.94,319.75,312.88,317.29,18569.0,303.0585,308.6671,302.0352,306.2924,18569.0
2022-03-08 09:50:00,316.26,316.27,313.22,315.43,14631.0,305.2981,305.3077,302.3634,304.4968,14631.0
2022-03-08 10:00:00,314.89,314.89,312.3,312.84,18311.0,303.9755,303.9755,301.4753,301.9966,18311.0
2022-03-08 10:10:00,312.71,316.12,311.94,316.12,19252.0,301.8711,305.1629,301.1278,305.1629,19252.0
2022-03-08 10:20:00,315.52,316.63,312.71,312.71,15399.0,304.5837,305.6552,301.8711,301.8711,15399.0
2022-03-08 10:30:00,313.15,314.54,310.55,311.44,17569.0,302.2959,303.6377,299.786,300.6451,17569.0
2022-03-08 10:40:00,311.59,315.06,311.4,315.06,14235.0,300.7899,304.1396,300.6065,304.1396,14235.0
2022-03-08 10:50:00,314.66,316.83,312.39,316.54,58336.0,303.7535,305.8483,301.5622,305.5684,58336.0
2022-03-08 11:00:00,316.62,319.07,315.57,315.81,34790.0,305.6456,308.0107,304.632,304.8637,34790.0
2022-03-08 11:10:00,316.11,316.72,314.67,315.68,19850.0,305.1533,305.7421,303.7632,304.7382,19850.0
2022-03-08 11:20:00,315.23,315.23,312.73,312.97,39870.0,304.3038,304.3038,301.8904,302.1221,39870.0
2022-03-08 11:30:00,312.92,313.37,310.67,311.62,29657.0,302.0738,302.5082,299.9018,300.8189,29657.0
2022-03-08 11:40:00,312.29,315.13,311.7,315.13,11745.0,301.4657,304.2072,300.8961,304.2072,11745.0
2022-03-08 11:50:00,314.9,315.62,314.25,314.41,12396.0,303.9852,304.6802,303.3577,303.5122,12396.0
2022-03-08 12:00:00,314.42,317.44,313.48,316.92,20182.0,303.5218,306.4372,302.6144,305.9352,20182.0
2022-03-08 12:10:00,316.95,324.94,316.62,324.94,34653.0,305.9641,313.6772,305.6456,313.6772,34653.0
2022-03-08 12:20:00,325.0,327.32,321.95,324.8,46757.0,313.7351,315.9747,310.7908,313.542,46757.0
2022-03-08 12:30:00,324.83,327.14,323.53,326.89,36058.0,313.571,315.8009,312.3161,315.5596,36058.0
2022-03-08 12:40:00,327.38,328.42,325.91,328.0,21665.0,316.0326,317.0366,314.6136,316.6311,21665.0
2022-03-08 12:50:00,327.72,328.3,325.52,327.87,17032.0,316.3608,316.9207,314.2371,316.5056,17032.0
2022-03-08 13:00:00,328.07,331.99,328.07,331.31,17995.0,316.6987,320.4828,316.6987,319.8264,17995.0
2022-03-08 13:10:00,331.56,332.86,330.76,332.1,20788.0,320.0677,321.3227,319.2955,320.589,20788.0
2022-03-08 13:20:00,332.14,332.14,327.05,327.74,23006.0,320.6276,320.6276,315.7141,316.3801,23006.0
2022-03-08 13:30:00,327.47,327.63,324.44,326.94,18826.0,316.1195,316.274,313.1945,315.6079,18826.0
2022-03-08 13:40:00,327.03,327.97,325.64,327.16,21520.0,315.6948,316.6022,314.3529,315.8202,21520.0
2022-03-08 13:50:00,326.81,326.81,323.45,323.65,21341.0,315.4824,315.4824,312.2388,312.4319,21341.0
2022-03-08 14:00:00,323.17,324.81,321.94,324.12,14676.0,311.9685,313.5517,310.7812,312.8856,14676.0
2022-03-08 14:10:00,323.85,324.71,322.53,324.41,9408.0,312.625,313.4552,311.3507,313.1656,9408.0
2022-03-08 14:20:00,323.82,326.17,322.46,325.93,8381.0,312.596,314.8646,311.2832,314.6329,8381.0
2022-03-08 14:30:00,326.92,326.92,324.03,326.18,10333.0,315.5886,315.5886,312.7987,314.8742,10333.0
2022-03-08 14:40:00,326.31,327.96,325.26,327.96,8351.0,314.9997,316.5925,313.9861,316.5925,8351.0
2022-03-08 14:50:00,327.88,328.28,325.2,326.0,13714.0,316.5153,316.9014,313.9282,314.7005,13714.0
2022-03-08 15:00:00,325.9,329.14,325.82,328.34,11746.0,314.6039,317.7316,314.5267,316.9593,11746.0
2022-03-08 15:10:00,328.5,328.89,327.0,327.97,16916.0,317.1138,317.4903,315.6658,316.6022,16916.0
2022-03-08 15:20:00,328.14,328.14,324.83,324.83,15404.0,316.7663,316.7663,313.571,313.571,15404.0
2022-03-08 15:30:00,325.16,325.86,323.51,325.51,15258.0,313.8896,314.5653,312.2968,314.2274,15258.0
2022-03-08 15:40:00,325.7,326.0,322.89,322.96,29106.0,314.4109,314.7005,311.6983,311.7658,29106.0
2022-03-08 15:50:00,323.38,325.82,321.34,321.7,83110.0,312.1713,314.5267,310.202,310.5495,83110.0
2022-03-09 09:30:00,331.11,335.65,330.97,335.12,43356.0,319.6333,324.016,319.4982,323.5043,43356.0
2022-03-09 09:40:00,335.16,336.71,334.36,336.25,18267.0,323.543,325.0392,322.7707,324.5952,18267.0
2022-03-09 09:50:00,336.18,337.0,333.34,335.99,17438.0,324.5276,325.3192,321.786,324.3442,17438.0
2022-03-09 10:00:00,336.21,337.63,335.1,335.53,24235.0,324.5566,325.9273,323.485,323.9001,24235.0
2022-03-09 10:10:00,335.88,336.4,333.65,335.59,18916.0,324.238,324.74,322.0853,323.9581,18916.0
2022-03-09 10:20:00,335.21,336.52,334.82,335.6,22056.0,323.5912,324.8558,323.2147,323.9677,22056.0
2022-03-09 10:30:00,335.41,336.5,335.14,336.07,15353.0,323.7843,324.8365,323.5237,324.4214,15353.0
2022-03-09 10:40:00,336.25,336.5,335.15,335.91,15016.0,324.5952,324.8365,323.5333,324.267,15016.0
2022-03-09 10:50:00,336.13,336.54,335.26,336.13,20982.0,324.4793,324.8751,323.6395,324.4793,20982.0
2022-03-09 11:00:00,336.16,336.31,334.9,335.29,13169.0,324.5083,324.6531,323.292,323.6685,13169.0
2022-03-09 11:10:00,335.31,335.31,333.56,334.84,9852.0,323.6878,323.6878,321.9984,323.2341,9852.0
2022-03-09 11:20:00,334.85,335.82,334.52,335.06,9921.0,323.2437,324.1801,322.9251,323.4464,9921.0
2022-03-09 11:30:00,335.02,337.09,334.32,337.09,13607.0,323.4078,325.4061,322.7321,325.4061,13607.0
2022-03-09 11:40:00,337.06,337.68,336.19,336.73,12768.0,325.3771,325.9756,324.5373,325.0585,12768.0
2022-03-09 11:50:00,337.16,337.6,335.98,337.46,11817.0,325.4736,325.8984,324.3345,325.7632,11817.0
2022-03-09 12:00:00,337.34,337.99,336.88,337.11,14778.0,325.6474,326.2749,325.2033,325.4254,14778.0
2022-03-09 12:10:00,337.11,338.21,336.88,337.77,10100.0,325.4254,326.4872,325.2033,326.0625,10100.0
2022-03-09 12:20:00,337.75,338.23,336.74,337.84,13182.0,326.0432,326.5066,325.0682,326.1301,13182.0
2022-03-09 12:30:00,337.84,341.13,337.84,340.75,13104.0,326.1301,329.306,326.1301,328.9392,13104.0
2022-03-09 12:40:00,340.74,341.33,339.48,341.33,10900.0,328.9296,329.4991,327.7132,329.4991,10900.0
2022-03-09 12:50:00,341.28,341.28,339.32,339.56,13825.0,329.4508,329.4508,327.5588,327.7905,13825.0
2022-03-09 13:00:00,339.31,339.96,338.51,339.8,11096.0,327.5491,328.1766,326.7768,328.0221,11096.0
2022-03-09 13:10:00,339.74,341.23,339.63,340.46,12245.0,327.9642,329.4026,327.858,328.6593,12245.0
2022-03-09 13:20:00,340.55,341.6,340.25,341.05,9696.0,328.7461,329.7597,328.4565,329.2288,9696.0
2022-03-09 13:30:00,341.17,341.25,338.81,339.19,9715.0,329.3446,329.4219,327.0664,327.4333,9715.0
2022-03-09 13:40:00,339.25,339.71,338.25,338.87,9096.0,327.4912,327.9353,326.5259,327.1244,9096.0
2022-03-09 13:50:00,338.91,340.48,338.73,339.88,12015.0,327.163,328.6786,326.9892,328.0994,12015.0
2022-03-09 14:00:00,340.03,341.22,340.03,340.52,11695.0,328.2442,329.3929,328.2442,328.7172,11695.0
2022-03-09 14:10:00,340.96,340.96,339.14,339.62,12469.0,329.1419,329.1419,327.385,327.8484,12469.0
2022-03-09 14:20:00,339.59,340.35,338.95,339.42,14156.0,327.8194,328.5531,327.2016,327.6553,14156.0
2022-03-09 14:30:00,339.35,340.16,339.31,339.91,5689.0,327.5877,328.3697,327.5491,328.1283,5689.0
2022-03-09 14:40:00,339.94,340.26,338.9,339.07,9084.0,328.1573,328.4662,327.1533,327.3174,9084.0
2022-03-09 14:50:00,339.05,340.2,339.05,339.68,12851.0,327.2981,328.4083,327.2981,327.9063,12851.0
2022-03-09 15:00:00,339.88,341.46,339.64,341.46,10639.0,328.0994,329.6246,327.8677,329.6246,10639.0
2022-03-09 15:10:00,341.48,341.53,340.28,340.92,22884.0,329.6439,329.6922,328.4855,329.1033,22884.0
2022-03-09 15:20:00,341.08,341.87,341.05,341.49,23142.0,329.2578,330.0204,329.2288,329.6536,23142.0
2022-03-09 15:30:00,341.76,341.99,340.17,340.28,28145.0,329.9142,330.1362,328.3793,328.4855,28145.0
2022-03-09 15:40:00,340.11,340.87,338.85,338.97,40176.0,328.3214,329.055,327.1051,327.2209,40176.0
2022-03-09 15:50:00,338.97,339.92,338.52,339.74,115525.0,327.2209,328.138,326.7865,327.9642,115525.0
2022-03-10 09:30:00,330.37,334.42,327.88,329.49,32010.0,318.919,322.8286,316.5153,318.0695,32010.0
2022-03-10 09:40:00,330.81,330.81,326.83,326.95,16847.0,319.3437,319.3437,315.5017,315.6175,16847.0
2022-03-10 09:50:00,327.05,330.98,326.94,330.98,12827.0,315.7141,319.5078,315.6079,319.5078,12827.0
2022-03-10 10:00:00,330.24,330.38,328.42,329.18,11401.0,318.7935,318.9286,317.0366,317.7702,11401.0
2022-03-10 10:10:00,329.86,332.0,329.19,331.78,19389.0,318.4267,320.4925,317.7799,320.2801,19389.0
2022-03-10 10:20:00,331.27,331.46,326.64,326.64,17264.0,319.7878,319.9712,315.3183,315.3183,17264.0
2022-03-10 10:30:00,327.15,327.15,324.24,324.94,7792.0,315.8106,315.8106,313.0015,313.6772,7792.0
2022-03-10 10:40:00,325.04,326.25,324.52,325.61,12618.0,313.7737,314.9418,313.2718,314.324,12618.0
2022-03-10 10:50:00,325.12,325.12,323.53,323.88,9560.0,313.851,313.851,312.3161,312.6539,9560.0
2022-03-10 11:00:00,323.8,324.33,322.85,323.44,6515.0,312.5767,313.0883,311.6596,312.2292,6515.0
2022-03-10 11:10:00,323.37,324.68,322.73,324.55,21578.0,312.1616,313.4262,311.5438,313.3007,21578.0
2022-03-10 11:20:00,324.15,327.19,324.15,326.33,57886.0,312.9146,315.8492,312.9146,315.019,57886.0
2022-03-10 11:30:00,326.07,326.3,325.08,325.7,30672.0,314.768,314.9901,313.8123,314.4109,30672.0
2022-03-10 11:40:00,325.7,326.03,325.26,325.83,12214.0,314.4109,314.7294,313.9861,314.5363,12214.0
2022-03-10 11:50:00,325.69,327.07,325.47,327.07,4629.0,314.4012,315.7334,314.1888,315.7334,4629.0
2022-03-10 12:00:00,326.89,327.38,326.45,326.46,3487.0,315.5596,316.0326,315.1349,315.1445,3487.0
2022-03-10 12:10:00,326.74,327.46,326.63,327.17,3071.0,315.4148,316.1099,315.3086,315.8299,3071.0
2022-03-10 12:20:00,327.07,329.15,327.07,328.7,10014.0,315.7334,317.7413,315.7334,317.3069,10014.0
2022-03-10 12:30:00,328.5,328.71,326.17,326.5,7842.0,317.1138,317.3165,314.8646,315.1831,7842.0
2022-03-10 12:40:00,326.15,327.7,326.15,327.7,7099.0,314.8453,316.3415,314.8453,316.3415,7099.0
2022-03-10 12:50:00,327.38,327.38,326.4,326.41,4765.0,316.0326,316.0326,315.0866,315.0962,4765.0
2022-03-10 13:00:00,326.61,327.06,326.04,326.44,14654.0,315.2893,315.7237,314.7391,315.1252,14654.0
2022-03-10 13:10:00,326.49,327.75,326.33,327.59,17485.0,315.1735,316.3898,315.019,316.2353,17485.0
2022-03-10 13:20:00,327.82,327.82,325.55,326.42,38749.0,316.4574,316.4574,314.2661,315.1059,38749.0
2022-03-10 13:30:00,326.72,327.94,326.27,327.29,11030.0,315.3955,316.5732,314.9611,315.9457,11030.0
2022-03-10 13:40:00,327.3,329.47,326.54,329.47,6090.0,315.9554,318.0502,315.2217,318.0502,6090.0
2022-03-10 13:50:00,329.25,329.76,328.42,329.41,7040.0,317.8378,318.3301,317.0366,317.9923,7040.0
2022-03-10 14:00:00,328.91,331.57,328.67,330.07,8974.0,317.5096,320.0774,317.2779,318.6294,8974.0
2022-03-10 14:10:00,330.3,330.45,329.33,330.18,12522.0,318.8514,318.9962,317.915,318.7356,12522.0
2022-03-10 14:20:00,330.02,330.44,329.33,330.3,9959.0,318.5811,318.9866,317.915,318.8514,9959.0
2022-03-10 14:30:00,330.4,330.89,329.41,329.9,20632.0,318.9479,319.421,317.9923,318.4653,20632.0
2022-03-10 14:40:00,329.81,330.61,329.0,330.61,11476.0,318.3784,319.1507,317.5965,319.1507,11476.0
2022-03-10 14:50:00,330.6,331.13,330.16,330.36,23318.0,319.141,319.6526,318.7163,318.9093,23318.0
2022-03-10 15:00:00,330.59,330.63,328.28,329.19,6611.0,319.1314,319.17,316.9014,317.7799,6611.0
2022-03-10 15:10:00,329.18,330.27,328.87,329.52,28505.0,317.7702,318.8225,317.471,318.0984,28505.0
2022-03-10 15:20:00,329.42,329.88,328.21,328.97,11992.0,318.0019,318.446,316.8339,317.5675,11992.0
2022-03-10 15:30:00,329.47,329.72,328.17,328.83,28025.0,318.0502,318.2915,316.7952,317.4324,28025.0
2022-03-10 15:40:00,329.0,329.73,328.22,328.62,31630.0,317.5965,318.3012,316.8435,317.2296,31630.0
2022-03-10 15:50:00,328.86,330.64,328.56,328.76,113252.0,317.4613,319.1796,317.1717,317.3648,113252.0
2022-03-11 09:30:00,336.1,338.03,334.26,334.64,21014.0,324.4504,326.3135,322.6742,323.041,21014.0
2022-03-11 09:40:00,333.51,335.92,332.6,333.24,18283.0,321.9502,324.2766,321.0717,321.6895,18283.0
2022-03-11 09:50:00,333.37,335.14,332.27,333.86,7044.0,321.815,323.5237,320.7531,322.288,7044.0
2022-03-11 10:00:00,333.39,333.39,331.45,331.99,11108.0,321.8343,321.8343,319.9616,320.4828,11108.0
2022-03-11 10:10:00,331.82,333.45,331.0,331.51,7583.0,320.3187,321.8922,319.5272,320.0195,7583.0
2022-03-11 10:20:00,331.3,332.63,330.92,331.56,10303.0,319.8168,321.1007,319.4499,320.0677,10303.0
2022-03-11 10:30:00,331.77,332.29,330.95,331.74,9181.0,320.2705,320.7724,319.4789,320.2415,9181.0
2022-03-11 10:40:00,331.89,333.49,331.39,331.94,5405.0,320.3863,321.9308,319.9036,320.4346,5405.0
2022-03-11 10:50:00,331.71,332.64,330.69,331.5,4130.0,320.2125,321.1103,319.2279,320.0098,4130.0
2022-03-11 11:00:00,331.52,331.52,328.04,328.56,4932.0,320.0291,320.0291,316.6697,317.1717,4932.0
2022-03-11 11:10:00,328.6,329.02,327.36,328.48,17196.0,317.2103,317.6158,316.0133,317.0945,17196.0
2022-03-11 11:20:00,328.62,329.48,327.45,327.46,7486.0,317.2296,318.0598,316.1002,316.1099,7486.0
2022-03-11 11:30:00,327.42,328.22,327.34,328.19,3329.0,316.0712,316.8435,315.994,316.8145,3329.0
2022-03-11 11:40:00,328.3,329.36,327.28,329.07,5623.0,316.9207,317.944,315.9361,317.664,5623.0
2022-03-11 11:50:00,328.72,328.83,328.2,328.24,2802.0,317.3262,317.4324,316.8242,316.8628,2802.0
2022-03-11 12:00:00,328.33,329.5,327.93,328.08,6349.0,316.9497,318.0791,316.5636,316.7084,6349.0
2022-03-11 12:10:00,328.43,329.88,328.38,329.88,2740.0,317.0462,318.446,316.998,318.446,2740.0
2022-03-11 12:20:00,330.12,330.12,327.88,327.89,5855.0,318.6777,318.6777,316.5153,316.5249,5855.0
2022-03-11 12:30:00,327.68,328.27,327.16,327.26,5682.0,316.3222,316.8918,315.8202,315.9168,5682.0
2022-03-11 12:40:00,327.51,328.22,327.2,328.22,2956.0,316.1581,316.8435,315.8589,316.8435,2956.0
2022-03-11 12:50:00,328.18,328.82,328.17,328.7,2298.0,316.8049,317.4227,316.7952,317.3069,2298.0
2022-03-11 13:00:00,328.56,329.34,328.09,328.56,5818.0,317.1717,317.9247,316.718,317.1717,5818.0
2022-03-11 13:10:00,328.28,328.89,327.82,328.44,4526.0,316.9014,317.4903,316.4574,317.0559,4526.0
2022-03-11 13:20:00,328.53,329.64,328.53,328.93,2236.0,317.1428,318.2143,317.1428,317.5289,2236.0
2022-03-11 13:30:00,328.79,329.17,328.51,328.53,3898.0,317.3938,317.7606,317.1235,317.1428,3898.0
2022-03-11 13:40:00,328.62,329.71,328.49,329.53,8716.0,317.2296,318.2819,317.1042,318.1081,8716.0
2022-03-11 13:50:00,329.82,329.82,327.52,327.67,5027.0,318.3881,318.3881,316.1678,316.3126,5027.0
2022-03-11 14:00:00,327.68,328.39,327.55,328.39,1002.0,316.3222,317.0076,316.1967,317.0076,1002.0
2022-03-11 14:10:00,328.24,328.24,327.01,327.25,2394.0,316.8628,316.8628,315.6754,315.9071,2394.0
2022-03-11 14:20:00,326.59,328.05,326.59,328.05,6347.0,315.27,316.6794,315.27,316.6794,6347.0
2022-03-11 14:30:00,328.9,329.19,328.06,328.08,2250.0,317.4999,317.7799,316.6891,316.7084,2250.0
2022-03-11 14:40:00,327.93,328.2,327.18,327.35,1800.0,316.5636,316.8242,315.8396,316.0037,1800.0
2022-03-11 14:50:00,327.97,327.97,326.61,327.16,4739.0,316.6022,316.6022,315.2893,315.8202,4739.0
2022-03-11 15:00:00,327.99,328.17,327.11,327.3,2228.0,316.6215,316.7952,315.772,315.9554,2228.0
2022-03-11 15:10:00,327.28,327.46,326.6,327.04,3356.0,315.9361,316.1099,315.2797,315.7044,3356.0
2022-03-11 15:20:00,327.12,327.3,326.14,326.15,3696.0,315.7816,315.9554,314.8356,314.8453,3696.0
2022-03-11 15:30:00,325.77,326.76,325.58,326.0,8134.0,314.4784,315.4341,314.295,314.7005,8134.0
2022-03-11 15:40:00,326.16,326.32,325.5,325.7,7196.0,314.8549,315.0094,314.2178,314.4109,7196.0
2022-03-11 15:50:00,325.48,325.85,322.78,323.27,106155.0,314.1985,314.5557,311.5921,312.0651,106155.0
2022-03-14 09:30:00,324.23,326.35,321.6,323.36,31449.0,312.9918,315.0383,310.453,312.152,31449.0
2022-03-14 09:40:00,323.1,325.0,321.85,324.88,56429.0,311.901,313.7351,310.6943,313.6193,56429.0
2022-03-14 09:50:00,324.85,326.05,323.34,324.44,37265.0,313.5903,314.7487,312.1327,313.1945,37265.0
2022-03-14 10:00:00,324.44,328.8,323.54,328.29,27560.0,313.1945,317.4034,312.3257,316.9111,27560.0
2022-03-14 10:10:00,327.39,330.35,327.39,329.01,17299.0,316.0423,318.8997,316.0423,317.6061,17299.0
2022-03-14 10:20:00,328.74,331.14,328.57,328.86,22016.0,317.3455,319.6623,317.1814,317.4613,22016.0
2022-03-14 10:30:00,328.77,328.77,326.39,327.69,27723.0,317.3744,317.3744,315.0769,316.3319,27723.0
2022-03-14 10:40:00,328.02,328.42,327.06,328.19,12699.0,316.6504,317.0366,315.7237,316.8145,12699.0
2022-03-14 10:50:00,328.02,330.08,327.65,329.15,13389.0,316.6504,318.639,316.2933,317.7413,13389.0
2022-03-14 11:00:00,329.44,329.73,328.44,328.73,13309.0,318.0212,318.3012,317.0559,317.3358,13309.0
2022-03-14 11:10:00,328.38,328.74,326.35,327.02,8410.0,316.998,317.3455,315.0383,315.6851,8410.0
2022-03-14 11:20:00,327.1,327.1,325.73,326.32,8069.0,315.7623,315.7623,314.4398,315.0094,8069.0
2022-03-14 11:30:00,326.15,326.68,325.39,325.6,12849.0,314.8453,315.3569,314.1116,314.3143,12849.0
2022-03-14 11:40:00,325.3,325.89,323.21,323.21,16000.0,314.0247,314.5943,312.0072,312.0072,16000.0
2022-03-14 11:50:00,322.97,323.99,322.75,323.87,27656.0,311.7755,312.7601,311.5631,312.6443,27656.0
2022-03-14 12:00:00,323.65,323.85,322.54,322.75,15942.0,312.4319,312.625,311.3604,311.5631,15942.0
2022-03-14 12:10:00,322.66,324.28,322.65,323.75,14300.0,311.4762,313.0401,311.4666,312.5284,14300.0
2022-03-14 12:20:00,323.63,324.26,323.42,323.91,10849.0,312.4126,313.0208,312.2099,312.6829,10849.0
2022-03-14 12:30:00,323.88,324.34,322.41,323.17,12987.0,312.6539,313.098,311.2349,311.9685,12987.0
2022-03-14 12:40:00,323.03,323.94,321.97,322.15,9486.0,311.8334,312.7119,310.8101,310.9839,9486.0
2022-03-14 12:50:00,321.92,321.92,320.51,321.41,8296.0,310.7619,310.7619,309.4007,310.2696,8296.0
2022-03-14 13:00:00,321.11,321.4,320.38,320.39,13792.0,309.9799,310.2599,309.2753,309.2849,13792.0
2022-03-14 13:10:00,320.36,321.58,320.35,321.58,16215.0,309.2559,310.4337,309.2463,310.4337,16215.0
2022-03-14 13:20:00,321.54,321.75,319.77,319.77,9800.0,310.395,310.5978,308.6864,308.6864,9800.0
2022-03-14 13:30:00,319.8,320.27,318.63,319.16,16429.0,308.7154,309.1691,307.5859,308.0975,16429.0
2022-03-14 13:40:00,319.28,320.01,319.13,319.4,11571.0,308.2134,308.9181,308.0686,308.3292,11571.0
2022-03-14 13:50:00,319.23,321.28,319.22,319.45,15716.0,308.1651,310.1441,308.1555,308.3775,15716.0
2022-03-14 14:00:00,319.25,320.0,319.14,319.49,7550.0,308.1844,308.9084,308.0782,308.4161,7550.0
2022-03-14 14:10:00,319.44,319.72,318.41,318.67,8005.0,308.3678,308.6381,307.3735,307.6245,8005.0
2022-03-14 14:20:00,318.8,319.25,318.05,318.28,8078.0,307.75,308.1844,307.026,307.248,8078.0
2022-03-14 14:30:00,318.1,319.78,318.01,319.09,17298.0,307.0743,308.696,306.9874,308.03,17298.0
2022-03-14 14:40:00,319.1,319.22,318.32,318.87,7642.0,308.0396,308.1555,307.2867,307.8176,7642.0
2022-03-14 14:50:00,318.94,320.48,318.66,320.04,9550.0,307.8852,309.3718,307.6149,308.947,9550.0
2022-03-14 15:00:00,319.95,321.56,319.36,319.54,14898.0,308.8602,310.4144,308.2906,308.4644,14898.0
2022-03-14 15:10:00,319.61,321.32,319.61,319.83,11009.0,308.5319,310.1827,308.5319,308.7443,11009.0
2022-03-14 15:20:00,319.63,321.07,319.54,320.29,12475.0,308.5512,309.9413,308.4644,309.1884,12475.0
2022-03-14 15:30:00,320.09,320.27,318.96,320.27,14115.0,308.9953,309.1691,307.9045,309.1691,14115.0
2022-03-14 15:40:00,320.0,321.5,319.78,320.68,29189.0,308.9084,310.3564,308.696,309.5649,29189.0
2022-03-14 15:50:00,320.34,321.19,319.26,320.0,126625.0,309.2366,310.0572,308.1941,308.9084,126625.0
2022-03-15 09:30:00,322.55,326.89,322.55,324.65,28520.0,311.37,315.5596,311.37,313.3972,28520.0
2022-03-15 09:40:00,325.79,326.2,323.47,326.02,29288.0,314.4977,314.8935,312.2581,314.7198,29288.0
2022-03-15 09:50:00,325.72,328.01,324.74,327.95,14462.0,314.4302,316.6408,313.4841,316.5829,14462.0
2022-03-15 10:00:00,327.32,329.27,326.42,326.59,19363.0,315.9747,317.8571,315.1059,315.27,19363.0
2022-03-15 10:10:00,326.57,327.65,325.61,327.57,14906.0,315.2507,316.2933,314.324,316.216,14906.0
2022-03-15 10:20:00,327.29,330.11,327.29,330.11,12785.0,315.9457,318.668,315.9457,318.668,12785.0
2022-03-15 10:30:00,330.25,331.64,330.23,330.94,18926.0,318.8031,320.145,318.7838,319.4692,18926.0
2022-03-15 10:40:00,330.8,332.58,330.77,331.78,12320.0,319.3341,321.0524,319.3051,320.2801,12320.0
2022-03-15 10:50:00,331.77,331.77,329.05,329.92,14058.0,320.2705,320.2705,317.6447,318.4846,14058.0
2022-03-15 11:00:00,330.18,330.43,329.72,329.73,10404.0,318.7356,318.9769,318.2915,318.3012,10404.0
2022-03-15 11:10:00,330.04,330.15,328.56,329.23,7646.0,318.6004,318.7066,317.1717,317.8185,7646.0
2022-03-15 11:20:00,329.34,330.19,328.59,330.19,6657.0,317.9247,318.7452,317.2007,318.7452,6657.0
2022-03-15 11:30:00,330.5,332.26,330.16,332.25,10413.0,319.0445,320.7435,318.7163,320.7338,10413.0
2022-03-15 11:40:00,332.29,332.69,331.38,332.06,12397.0,320.7724,321.1586,319.894,320.5504,12397.0
2022-03-15 11:50:00,332.38,332.38,329.23,330.12,9533.0,320.8593,320.8593,317.8185,318.6777,9533.0
2022-03-15 12:00:00,330.03,331.18,329.31,331.05,16776.0,318.5908,319.7009,317.8957,319.5754,16776.0
2022-03-15 12:10:00,330.37,330.83,329.83,330.55,10841.0,318.919,319.363,318.3977,319.0927,10841.0
2022-03-15 12:20:00,330.31,331.05,329.82,331.02,6054.0,318.8611,319.5754,318.3881,319.5465,6054.0
2022-03-15 12:30:00,330.99,331.0,329.52,330.38,10035.0,319.5175,319.5272,318.0984,318.9286,10035.0
2022-03-15 12:40:00,330.7,330.7,328.84,328.85,5713.0,319.2375,319.2375,317.442,317.4517,5713.0
2022-03-15 12:50:00,328.9,329.64,327.72,329.64,5551.0,317.4999,318.2143,316.3608,318.2143,5551.0
2022-03-15 13:00:00,329.44,330.97,329.43,330.61,14476.0,318.0212,319.4982,318.0116,319.1507,14476.0
2022-03-15 13:10:00,330.22,330.49,328.77,328.97,9411.0,318.7742,319.0348,317.3744,317.5675,9411.0
2022-03-15 13:20:00,329.15,329.8,328.21,328.21,10116.0,317.7413,318.3687,316.8339,316.8339,10116.0
2022-03-15 13:30:00,328.32,329.76,328.19,329.14,4448.0,316.94,318.3301,316.8145,317.7316,4448.0
2022-03-15 13:40:00,328.57,329.46,328.26,328.91,9414.0,317.1814,318.0405,316.8821,317.5096,9414.0
2022-03-15 13:50:00,328.92,329.89,328.92,329.72,4711.0,317.5192,318.4556,317.5192,318.2915,4711.0
2022-03-15 14:00:00,329.44,330.18,328.7,329.08,8629.0,318.0212,318.7356,317.3069,317.6737,8629.0
2022-03-15 14:10:00,328.93,328.93,327.38,327.44,5270.0,317.5289,317.5289,316.0326,316.0905,5270.0
2022-03-15 14:20:00,327.3,328.29,326.92,328.29,5708.0,315.9554,316.9111,315.5886,316.9111,5708.0
2022-03-15 14:30:00,327.87,328.39,327.27,327.82,9521.0,316.5056,317.0076,315.9264,316.4574,9521.0
2022-03-15 14:40:00,328.05,329.27,327.81,329.16,3100.0,316.6794,317.8571,316.4477,317.7509,3100.0
2022-03-15 14:50:00,329.37,329.8,329.08,329.8,8035.0,317.9536,318.3687,317.6737,318.3687,8035.0
2022-03-15 15:00:00,329.5,330.49,329.23,330.42,24718.0,318.0791,319.0348,317.8185,318.9673,24718.0
2022-03-15 15:10:00,330.52,331.89,329.9,331.73,27435.0,319.0638,320.3863,318.4653,320.2318,27435.0
2022-03-15 15:20:00,331.93,333.0,331.67,332.3,27314.0,320.4249,321.4578,320.1739,320.7821,27314.0
2022-03-15 15:30:00,332.38,333.62,332.34,333.04,30367.0,320.8593,322.0563,320.8207,321.4964,30367.0
2022-03-15 15:40:00,333.34,333.34,331.87,332.5,31477.0,321.786,321.786,320.367,320.9752,31477.0
2022-03-15 15:50:00,332.5,334.13,332.47,333.06,131644.0,320.9752,322.5487,320.9462,321.5157,131644.0
2022-03-16 09:30:00,337.31,342.48,337.01,342.43,40179.0,325.6184,330.6092,325.3288,330.561,40179.0
2022-03-16 09:40:00,342.92,345.5,342.51,344.59,17153.0,331.034,333.5246,330.6382,332.6461,17153.0
2022-03-16 09:50:00,344.14,345.31,343.03,343.82,11408.0,332.2117,333.3411,331.1402,331.9028,11408.0
2022-03-16 10:00:00,344.23,344.45,342.14,342.77,8933.0,332.2986,332.511,330.281,330.8892,8933.0
2022-03-16 10:10:00,342.45,348.12,342.4,347.36,14101.0,330.5803,336.0538,330.532,335.3201,14101.0
2022-03-16 10:20:00,347.29,348.12,346.07,348.12,23997.0,335.2525,336.0538,334.0748,336.0538,23997.0
2022-03-16 10:30:00,347.88,350.44,347.87,350.1,14192.0,335.8221,338.2933,335.8124,337.9651,14192.0
2022-03-16 10:40:00,350.4,350.4,346.91,348.8,11008.0,338.2547,338.2547,334.8857,336.7102,11008.0
2022-03-16 10:50:00,349.14,349.2,347.07,348.42,9279.0,337.0384,337.0963,335.0401,336.3434,9279.0
2022-03-16 11:00:00,348.31,348.48,346.67,347.1,4846.0,336.2372,336.4013,334.654,335.0691,4846.0
2022-03-16 11:10:00,347.15,347.78,346.38,346.94,6738.0,335.1174,335.7255,334.3741,334.9147,6738.0
2022-03-16 11:20:00,347.22,348.05,347.02,347.74,7909.0,335.1849,335.9862,334.9919,335.6869,7909.0
2022-03-16 11:30:00,347.9,348.34,346.8,346.8,6982.0,335.8414,336.2661,334.7795,334.7795,6982.0
2022-03-16 11:40:00,347.44,347.69,346.47,346.56,8965.0,335.3973,335.6387,334.4609,334.5478,8965.0
2022-03-16 11:50:00,346.54,347.1,346.11,346.66,7342.0,334.5285,335.0691,334.1134,334.6444,7342.0
2022-03-16 12:00:00,346.84,347.62,346.84,346.99,3130.0,334.8181,335.5711,334.8181,334.9629,3130.0
2022-03-16 12:10:00,346.76,347.59,346.76,347.12,11958.0,334.7409,335.5421,334.7409,335.0884,11958.0
2022-03-16 12:20:00,347.05,347.23,345.5,345.73,10625.0,335.0208,335.1946,333.5246,333.7466,10625.0
2022-03-16 12:30:00,345.67,345.86,344.65,344.65,19650.0,333.6887,333.8721,332.704,332.704,19650.0
2022-03-16 12:40:00,344.36,344.7,341.63,341.63,17182.0,332.4241,332.7523,329.7887,329.7887,17182.0
2022-03-16 12:50:00,342.22,342.85,341.99,342.71,9359.0,330.3583,330.9664,330.1362,330.8313,9359.0
2022-03-16 13:00:00,342.66,343.08,340.55,340.55,7883.0,330.783,331.1884,328.7461,328.7461,7883.0
2022-03-16 13:10:00,339.88,340.31,339.13,339.15,7618.0,328.0994,328.5145,327.3754,327.3947,7618.0
2022-03-16 13:20:00,339.43,340.25,338.75,340.01,8164.0,327.665,328.4565,327.0085,328.2249,8164.0
2022-03-16 13:30:00,340.48,341.64,340.14,340.62,6951.0,328.6786,329.7984,328.3503,328.8137,6951.0
2022-03-16 13:40:00,340.47,342.45,340.47,342.45,32284.0,328.6689,330.5803,328.6689,330.5803,32284.0
2022-03-16 13:50:00,342.61,343.09,342.06,342.86,7043.0,330.7347,331.1981,330.2038,330.9761,7043.0
2022-03-16 14:00:00,341.8,342.6,338.56,338.82,19477.0,329.9528,330.7251,326.8251,327.0761,19477.0
2022-03-16 14:10:00,338.65,339.02,336.45,338.53,42617.0,326.912,327.2692,324.7882,326.7962,42617.0
2022-03-16 14:20:00,338.8,339.13,336.01,336.16,13906.0,327.0568,327.3754,324.3635,324.5083,13906.0
2022-03-16 14:30:00,336.1,337.44,333.25,337.44,9668.0,324.4504,325.7439,321.6992,325.7439,9668.0
2022-03-16 14:40:00,337.28,342.23,337.27,341.53,7715.0,325.5895,330.3679,325.5798,329.6922,7715.0
2022-03-16 14:50:00,341.25,345.01,340.32,343.91,10810.0,329.4219,333.0515,328.5241,331.9897,10810.0
2022-03-16 15:00:00,344.09,345.92,343.05,344.83,13740.0,332.1634,333.93,331.1595,332.8778,13740.0
2022-03-16 15:10:00,344.84,347.22,344.38,346.95,16213.0,332.8874,335.1849,332.4434,334.9243,16213.0
2022-03-16 15:20:00,346.69,348.47,346.39,348.32,24055.0,334.6733,336.3916,334.3837,336.2468,24055.0
2022-03-16 15:30:00,348.5,348.55,346.62,347.43,21103.0,336.4206,336.4688,334.6057,335.3877,21103.0
2022-03-16 15:40:00,347.24,348.91,346.77,348.68,21061.0,335.2043,336.8164,334.7505,336.5943,21061.0
2022-03-16 15:50:00,348.75,351.3,348.44,351.02,95648.0,336.6619,339.1235,336.3627,338.8532,95648.0
2022-03-17 09:30:00,346.47,348.05,345.02,347.38,28088.0,334.4609,335.9862,333.0612,335.3394,28088.0
2022-03-17 09:40:00,349.43,351.07,347.83,349.53,12017.0,337.3183,338.9015,335.7738,337.4149,12017.0
2022-03-17 09:50:00,349.54,351.83,348.57,351.83,13820.0,337.4245,339.6352,336.4882,339.6352,13820.0
2022-03-17 10:00:00,352.02,352.6,350.52,352.17,8045.0,339.8186,340.3785,338.3706,339.9634,8045.0
2022-03-17 10:10:00,352.38,352.81,348.74,348.75,9023.0,340.1661,340.5812,336.6523,336.6619,9023.0
2022-03-17 10:20:00,349.13,351.18,349.13,350.47,5260.0,337.0287,339.0077,337.0287,338.3223,5260.0
2022-03-17 10:30:00,350.56,350.63,349.03,350.15,9174.0,338.4092,338.4768,336.9322,338.0134,9174.0
2022-03-17 10:40:00,350.48,351.1,348.08,348.8,13255.0,338.332,338.9305,336.0151,336.7102,13255.0
2022-03-17 10:50:00,348.82,349.7,348.25,349.6,10605.0,336.7295,337.579,336.1792,337.4825,10605.0
2022-03-17 11:00:00,349.31,349.59,347.32,348.97,10387.0,337.2025,337.4728,335.2815,336.8743,10387.0
2022-03-17 11:10:00,348.99,350.81,348.48,350.81,7360.0,336.8936,338.6505,336.4013,338.6505,7360.0
2022-03-17 11:20:00,350.48,351.81,350.37,351.07,5650.0,338.332,339.6159,338.2258,338.9015,5650.0
2022-03-17 11:30:00,350.78,351.98,350.5,351.41,7202.0,338.6216,339.78,338.3513,339.2297,7202.0
2022-03-17 11:40:00,351.67,352.08,349.19,349.19,6634.0,339.4807,339.8765,337.0867,337.0867,6634.0
2022-03-17 11:50:00,349.04,351.13,349.04,350.56,4675.0,336.9419,338.9594,336.9419,338.4092,4675.0
2022-03-17 12:00:00,350.82,351.87,350.3,351.67,3208.0,338.6602,339.6738,338.1582,339.4807,3208.0
2022-03-17 12:10:00,351.25,351.53,349.9,350.48,6526.0,339.0753,339.3456,337.7721,338.332,6526.0
2022-03-17 12:20:00,350.83,351.15,350.67,350.69,7050.0,338.6698,338.9787,338.5154,338.5347,7050.0
2022-03-17 12:30:00,350.57,351.25,350.57,351.06,2862.0,338.4188,339.0753,338.4188,338.8918,2862.0
2022-03-17 12:40:00,350.84,351.37,350.0,350.6,5197.0,338.6795,339.1911,337.8686,338.4478,5197.0
2022-03-17 12:50:00,350.68,351.41,350.67,350.91,7729.0,338.525,339.2297,338.5154,338.747,7729.0
2022-03-17 13:00:00,350.85,351.59,350.44,351.36,3212.0,338.6891,339.4035,338.2933,339.1814,3212.0
2022-03-17 13:10:00,351.49,352.61,351.49,352.02,7591.0,339.3069,340.3881,339.3069,339.8186,7591.0
2022-03-17 13:20:00,351.9,354.05,351.89,353.76,5900.0,339.7027,341.7782,339.6931,341.4983,5900.0
2022-03-17 13:30:00,353.7,354.25,352.65,352.99,27217.0,341.4403,341.9713,340.4267,340.755,27217.0
2022-03-17 13:40:00,353.0,353.59,352.99,353.33,3784.0,340.7646,341.3342,340.755,341.0832,3784.0
2022-03-17 13:50:00,353.19,354.39,353.19,353.5,7650.0,340.948,342.1064,340.948,341.2473,7650.0
2022-03-17 14:00:00,353.24,353.24,352.69,352.96,7811.0,340.9963,340.9963,340.4653,340.726,7811.0
2022-03-17 14:10:00,352.43,352.53,351.93,352.11,4826.0,340.2144,340.3109,339.7317,339.9055,4826.0
2022-03-17 14:20:00,352.58,352.82,350.5,350.5,4607.0,340.3592,340.5908,338.3513,338.3513,4607.0
2022-03-17 14:30:00,350.9,351.92,350.78,351.29,3986.0,338.7374,339.722,338.6216,339.1139,3986.0
2022-03-17 14:40:00,351.24,352.04,351.14,351.64,8158.0,339.0656,339.8379,338.9691,339.4517,8158.0
2022-03-17 14:50:00,351.86,352.11,351.29,352.0,5417.0,339.6641,339.9055,339.1139,339.7993,5417.0
2022-03-17 15:00:00,351.78,352.14,350.72,350.75,5574.0,339.5869,339.9344,338.5636,338.5926,5574.0
2022-03-17 15:10:00,351.0,351.01,349.45,350.58,9840.0,338.8339,338.8436,337.3377,338.4285,9840.0
2022-03-17 15:20:00,350.53,350.78,349.87,350.5,14671.0,338.3802,338.6216,337.7431,338.3513,14671.0
2022-03-17 15:30:00,350.8,351.24,350.41,351.18,6656.0,338.6409,339.0656,338.2644,339.0077,6656.0
2022-03-17 15:40:00,351.27,352.18,351.26,351.57,15518.0,339.0946,339.973,339.0849,339.3842,15518.0
2022-03-17 15:50:00,351.2,352.88,349.98,352.77,91230.0,339.027,340.6488,337.8493,340.5426,91230.0
2022-03-18 09:30:00,350.38,351.51,346.9,347.1,149146.0,338.2354,339.3262,334.876,335.0691,149146.0
2022-03-18 09:40:00,347.25,349.18,346.86,348.74,8348.0,335.2139,337.077,334.8374,336.6523,8348.0
2022-03-18 09:50:00,349.07,350.68,348.53,350.68,5847.0,336.9708,338.525,336.4495,338.525,5847.0
2022-03-18 10:00:00,352.13,353.95,351.68,353.64,4255.0,339.9248,341.6817,339.4904,341.3824,4255.0
2022-03-18 10:10:00,353.43,355.57,353.43,354.97,7418.0,341.1797,343.2455,341.1797,342.6663,7418.0
2022-03-18 10:20:00,354.84,355.23,354.0,354.23,4317.0,342.5408,342.9173,341.7299,341.952,4317.0
2022-03-18 10:30:00,354.5,354.51,351.95,352.29,13561.0,342.2126,342.2223,339.751,340.0792,13561.0
2022-03-18 10:40:00,351.8,354.85,351.51,354.26,6514.0,339.6062,342.5505,339.3262,341.9809,6514.0
2022-03-18 10:50:00,353.91,356.48,353.7,356.05,12775.0,341.6431,344.124,341.4403,343.7089,12775.0
2022-03-18 11:00:00,355.91,357.35,355.91,356.53,6583.0,343.5737,344.9638,343.5737,344.1723,6583.0
2022-03-18 11:10:00,356.44,356.87,355.53,355.97,8118.0,344.0854,344.5005,343.2069,343.6317,8118.0
2022-03-18 11:20:00,356.03,357.39,355.54,357.28,12484.0,343.6896,345.0024,343.2166,344.8963,12484.0
2022-03-18 11:30:00,357.3,358.38,357.25,358.15,10300.0,344.9156,345.9581,344.8673,345.7361,10300.0
2022-03-18 11:40:00,357.92,357.92,357.0,357.09,10812.0,345.5141,345.5141,344.626,344.7128,10812.0
2022-03-18 11:50:00,357.33,357.97,356.66,357.08,12115.0,344.9445,345.5623,344.2977,344.7032,12115.0
2022-03-18 12:00:00,356.97,357.04,356.08,356.52,4270.0,344.597,344.6646,343.7378,344.1626,4270.0
2022-03-18 12:10:00,356.58,357.71,356.4,357.48,5960.0,344.2205,345.3114,344.0468,345.0893,5960.0
2022-03-18 12:20:00,357.34,357.95,356.81,357.92,7845.0,344.9542,345.543,344.4425,345.5141,7845.0
2022-03-18 12:30:00,358.27,359.14,357.88,358.62,4874.0,345.8519,346.6918,345.4755,346.1898,4874.0
2022-03-18 12:40:00,358.8,358.85,358.06,358.44,4810.0,346.3636,346.4118,345.6492,346.016,4810.0
2022-03-18 12:50:00,358.57,358.83,358.32,358.42,10501.0,346.1415,346.3925,345.9002,345.9967,10501.0
2022-03-18 13:00:00,358.39,359.03,358.09,358.9,5723.0,345.9678,346.5856,345.6782,346.4601,5723.0
2022-03-18 13:10:00,358.71,359.22,358.06,358.06,4931.0,346.2767,346.769,345.6492,345.6492,4931.0
2022-03-18 13:20:00,357.95,359.14,357.92,359.14,5119.0,345.543,346.6918,345.5141,346.6918,5119.0
2022-03-18 13:30:00,359.08,359.6,358.86,359.5,17630.0,346.6339,347.1358,346.4215,347.0393,17630.0
2022-03-18 13:40:00,359.33,359.44,358.82,359.24,11102.0,346.8752,346.9814,346.3829,346.7883,11102.0
2022-03-18 13:50:00,359.26,360.15,359.09,359.56,20539.0,346.8076,347.6668,346.6435,347.0972,20539.0
2022-03-18 14:00:00,359.67,359.99,359.22,359.33,6520.0,347.2034,347.5123,346.769,346.8752,6520.0
2022-03-18 14:10:00,359.43,360.3,359.13,360.3,33107.0,346.9717,347.8116,346.6821,347.8116,33107.0
2022-03-18 14:20:00,360.3,360.69,360.08,360.64,8883.0,347.8116,348.1881,347.5992,348.1398,8883.0
2022-03-18 14:30:00,360.7,361.46,360.41,360.7,10901.0,348.1977,348.9314,347.9178,348.1977,10901.0
2022-03-18 14:40:00,360.76,360.98,359.68,360.84,9483.0,348.2556,348.468,347.2131,348.3329,9483.0
2022-03-18 14:50:00,360.8,361.27,360.38,361.25,16995.0,348.2942,348.748,347.8888,348.7287,16995.0
2022-03-18 15:00:00,361.11,362.05,360.73,362.05,8203.0,348.5935,349.5009,348.2267,349.5009,8203.0
2022-03-18 15:10:00,362.0,362.5,361.73,362.22,10833.0,349.4527,349.9353,349.192,349.665,10833.0
2022-03-18 15:20:00,362.23,362.47,361.69,362.23,13089.0,349.6747,349.9064,349.1534,349.6747,13089.0
2022-03-18 15:30:00,362.19,363.55,360.55,360.55,21786.0,349.6361,350.9489,348.0529,348.0529,21786.0
2022-03-18 15:40:00,360.93,362.84,360.92,362.35,45807.0,348.4197,350.2635,348.4101,349.7905,45807.0
2022-03-18 15:50:00,362.38,366.42,362.37,365.23,299858.0,349.8195,353.7195,349.8098,352.5707,299858.0
2022-03-21 09:30:00,360.54,363.96,360.01,362.0,34655.0,348.0433,351.3447,347.5316,349.4527,34655.0
2022-03-21 09:40:00,363.45,364.07,358.89,358.9,17155.0,350.8524,351.4509,346.4505,346.4601,17155.0
2022-03-21 09:50:00,358.99,359.84,356.55,357.23,31862.0,346.547,347.3675,344.1916,344.848,31862.0
2022-03-21 10:00:00,357.56,358.01,355.4,356.03,23848.0,345.1665,345.601,343.0814,343.6896,23848.0
2022-03-21 10:10:00,356.25,356.26,354.0,354.94,10641.0,343.902,343.9116,341.7299,342.6374,10641.0
2022-03-21 10:20:00,354.91,355.02,352.8,353.4,14633.0,342.6084,342.7146,340.5715,341.1507,14633.0
2022-03-21 10:30:00,353.45,355.17,353.15,354.5,18987.0,341.199,342.8594,340.9094,342.2126,18987.0
2022-03-21 10:40:00,354.48,355.06,353.65,354.41,10061.0,342.1933,342.7532,341.3921,342.1257,10061.0
2022-03-21 10:50:00,354.31,356.42,354.3,356.19,9793.0,342.0292,344.0661,342.0195,343.844,9793.0
2022-03-21 11:00:00,355.67,356.86,354.94,355.42,8239.0,343.3421,344.4908,342.6374,343.1007,8239.0
2022-03-21 11:10:00,355.34,357.33,355.27,356.99,18526.0,343.0235,344.9445,342.9559,344.6163,18526.0
2022-03-21 11:20:00,357.0,359.32,356.85,358.9,15631.0,344.626,346.8655,344.4812,346.4601,15631.0
2022-03-21 11:30:00,358.82,358.82,356.9,357.72,8576.0,346.3829,346.3829,344.5294,345.321,8576.0
2022-03-21 11:40:00,357.85,358.15,356.72,356.9,4477.0,345.4465,345.7361,344.3557,344.5294,4477.0
2022-03-21 11:50:00,357.09,359.3,357.02,358.9,6980.0,344.7128,346.8462,344.6453,346.4601,6980.0
2022-03-21 12:00:00,358.83,358.83,356.96,357.3,4672.0,346.3925,346.3925,344.5873,344.9156,4672.0
2022-03-21 12:10:00,357.18,357.54,356.41,357.25,6417.0,344.7997,345.1472,344.0564,344.8673,6417.0
2022-03-21 12:20:00,357.27,358.03,357.16,357.44,3139.0,344.8866,345.6203,344.7804,345.0507,3139.0
2022-03-21 12:30:00,357.18,357.32,354.25,355.02,13349.0,344.7997,344.9349,341.9713,342.7146,13349.0
2022-03-21 12:40:00,355.06,356.04,354.58,356.04,5367.0,342.7532,343.6992,342.2898,343.6992,5367.0
2022-03-21 12:50:00,355.93,355.93,353.19,353.38,6706.0,343.593,343.593,340.948,341.1314,6706.0
2022-03-21 13:00:00,353.33,354.37,353.01,354.0,9262.0,341.0832,342.0871,340.7743,341.7299,9262.0
2022-03-21 13:10:00,354.03,354.03,351.41,351.41,13853.0,341.7589,341.7589,339.2297,339.2297,13853.0
2022-03-21 13:20:00,351.64,352.84,351.05,352.65,6797.0,339.4517,340.6102,338.8822,340.4267,6797.0
2022-03-21 13:30:00,352.56,353.59,351.87,352.61,20109.0,340.3399,341.3342,339.6738,340.3881,20109.0
2022-03-21 13:40:00,352.45,352.66,351.25,352.53,21786.0,340.2337,340.4364,339.0753,340.3109,21786.0
2022-03-21 13:50:00,352.92,352.92,351.56,352.73,7395.0,340.6874,340.6874,339.3745,340.504,7395.0
2022-03-21 14:00:00,352.71,353.21,352.26,353.09,5481.0,340.4847,340.9673,340.0503,340.8515,5481.0
2022-03-21 14:10:00,352.64,352.69,351.37,352.2,6430.0,340.4171,340.4653,339.1911,339.9923,6430.0
2022-03-21 14:20:00,352.31,354.5,352.18,354.41,11440.0,340.0985,342.2126,339.973,342.1257,11440.0
2022-03-21 14:30:00,354.12,354.2,353.27,353.64,9800.0,341.8458,341.923,341.0252,341.3824,9800.0
2022-03-21 14:40:00,353.44,354.21,352.97,353.27,14682.0,341.1894,341.9327,340.7356,341.0252,14682.0
2022-03-21 14:50:00,353.31,353.56,351.34,351.34,13359.0,341.0639,341.3052,339.1621,339.1621,13359.0
2022-03-21 15:00:00,351.39,351.82,350.81,351.67,14253.0,339.2104,339.6255,338.6505,339.4807,14253.0
2022-03-21 15:10:00,351.41,353.28,351.41,352.03,17673.0,339.2297,341.0349,339.2297,339.8282,17673.0
2022-03-21 15:20:00,352.19,353.01,351.73,352.31,19923.0,339.9827,340.7743,339.5386,340.0985,19923.0
2022-03-21 15:30:00,352.76,353.35,352.22,352.56,33528.0,340.5329,341.1025,340.0116,340.3399,33528.0
2022-03-21 15:40:00,352.34,352.88,351.14,351.14,17321.0,340.1275,340.6488,338.9691,338.9691,17321.0
2022-03-21 15:50:00,351.48,356.58,351.42,356.48,131081.0,339.2973,344.2205,339.2394,344.124,131081.0
2022-03-22 09:30:00,357.13,359.52,356.59,359.02,12232.0,344.7515,347.0586,344.2302,346.5759,12232.0
2022-03-22 09:40:00,358.37,360.2,357.21,358.4,10495.0,345.9485,347.715,344.8287,345.9774,10495.0
2022-03-22 09:50:00,359.65,359.65,357.06,359.64,3180.0,347.1841,347.1841,344.6839,347.1745,3180.0
2022-03-22 10:00:00,360.39,362.74,359.96,362.33,10052.0,347.8985,350.167,347.4834,349.7712,10052.0
2022-03-22 10:10:00,361.99,364.25,361.87,364.16,13028.0,349.443,351.6247,349.3272,351.5378,13028.0
2022-03-22 10:20:00,364.51,364.65,363.44,363.61,6949.0,351.8757,352.0108,350.8427,351.0068,6949.0
2022-03-22 10:30:00,363.61,364.54,363.6,363.7,9267.0,351.0068,351.9046,350.9972,351.0937,9267.0
2022-03-22 10:40:00,363.93,364.13,363.16,363.71,8546.0,351.3158,351.5088,350.5724,351.1034,8546.0
2022-03-22 10:50:00,363.24,363.65,362.67,362.95,8691.0,350.6497,351.0455,350.0994,350.3697,8691.0
2022-03-22 11:00:00,363.28,364.02,362.03,363.62,6821.0,350.6883,351.4026,349.4816,351.0165,6821.0
2022-03-22 11:10:00,363.68,364.05,363.28,363.7,3160.0,351.0744,351.4316,350.6883,351.0937,3160.0
2022-03-22 11:20:00,363.64,364.05,363.47,363.88,4793.0,351.0358,351.4316,350.8717,351.2675,4793.0
2022-03-22 11:30:00,363.55,363.88,363.02,363.88,5901.0,350.9489,351.2675,350.4373,351.2675,5901.0
2022-03-22 11:40:00,363.61,363.72,362.37,363.07,4500.0,351.0068,351.113,349.8098,350.4856,4500.0
2022-03-22 11:50:00,363.21,363.21,361.55,361.55,3487.0,350.6207,350.6207,349.0183,349.0183,3487.0
2022-03-22 12:00:00,361.72,362.11,361.09,361.63,7997.0,349.1824,349.5588,348.5742,349.0955,7997.0
2022-03-22 12:10:00,361.52,361.63,360.37,361.03,5690.0,348.9893,349.0955,347.8792,348.5163,5690.0
2022-03-22 12:20:00,360.81,360.97,359.3,360.22,7154.0,348.3039,348.4584,346.8462,347.7344,7154.0
2022-03-22 12:30:00,360.18,360.4,359.33,360.02,10572.0,347.6957,347.9081,346.8752,347.5413,10572.0
2022-03-22 12:40:00,360.14,360.34,358.97,360.22,11638.0,347.6571,347.8502,346.5277,347.7344,11638.0
2022-03-22 12:50:00,360.29,360.84,360.05,360.44,19579.0,347.8019,348.3329,347.5702,347.9467,19579.0
2022-03-22 13:00:00,360.37,360.83,360.17,360.53,6164.0,347.8792,348.3232,347.6861,348.0336,6164.0
2022-03-22 13:10:00,360.38,361.3,360.01,360.02,4433.0,347.8888,348.7769,347.5316,347.5413,4433.0
2022-03-22 13:20:00,359.91,359.91,358.81,359.77,7742.0,347.4351,347.4351,346.3732,347.2999,7742.0
2022-03-22 13:30:00,359.85,360.53,359.8,360.21,6105.0,347.3772,348.0336,347.3289,347.7247,6105.0
2022-03-22 13:40:00,360.01,360.27,359.41,359.98,7133.0,347.5316,347.7826,346.9524,347.5027,7133.0
2022-03-22 13:50:00,360.07,360.85,359.58,360.62,5505.0,347.5896,348.3425,347.1165,348.1205,5505.0
2022-03-22 14:00:00,360.68,360.69,359.76,360.07,6710.0,348.1784,348.1881,347.2903,347.5896,6710.0
2022-03-22 14:10:00,360.17,361.31,360.16,361.31,5047.0,347.6861,348.7866,347.6764,348.7866,5047.0
2022-03-22 14:20:00,361.12,361.21,359.45,359.91,6772.0,348.6032,348.69,346.991,347.4351,6772.0
2022-03-22 14:30:00,360.09,360.33,359.0,360.17,4016.0,347.6089,347.8405,346.5566,347.6861,4016.0
2022-03-22 14:40:00,360.17,360.17,358.92,359.25,8679.0,347.6861,347.6861,346.4794,346.798,8679.0
2022-03-22 14:50:00,359.5,361.21,359.27,360.89,3454.0,347.0393,348.69,346.8173,348.3811,3454.0
2022-03-22 15:00:00,360.93,361.61,360.81,361.61,4969.0,348.4197,349.0762,348.3039,349.0762,4969.0
2022-03-22 15:10:00,361.58,362.11,361.13,361.37,8855.0,349.0472,349.5588,348.6128,348.8445,8855.0
2022-03-22 15:20:00,361.45,361.45,360.43,360.75,8685.0,348.9217,348.9217,347.9371,348.246,8685.0
2022-03-22 15:30:00,360.78,362.15,360.47,361.79,11453.0,348.2749,349.5975,347.9757,349.2499,11453.0
2022-03-22 15:40:00,361.81,363.14,361.39,362.88,16450.0,349.2692,350.5531,348.8638,350.3022,16450.0
2022-03-22 15:50:00,362.88,362.89,360.71,361.36,64145.0,350.3022,350.3118,348.2074,348.8348,64145.0
2022-03-23 09:30:00,360.24,360.24,354.15,354.15,35963.0,347.7537,347.7537,341.8747,341.8747,35963.0
2022-03-23 09:40:00,353.35,355.16,352.12,352.12,18422.0,341.1025,342.8497,339.9151,339.9151,18422.0
2022-03-23 09:50:00,351.99,353.69,351.62,351.76,29696.0,339.7896,341.4307,339.4324,339.5676,29696.0
2022-03-23 10:00:00,351.01,353.75,351.0,353.13,18394.0,338.8436,341.4886,338.8339,340.8901,18394.0
2022-03-23 10:10:00,353.29,355.51,352.35,355.12,26613.0,341.0446,343.1876,340.1371,342.8111,26613.0
2022-03-23 10:20:00,355.1,355.48,353.52,354.32,9993.0,342.7918,343.1586,341.2666,342.0389,9993.0
2022-03-23 10:30:00,354.34,355.51,354.34,355.24,13094.0,342.0582,343.1876,342.0582,342.927,13094.0
2022-03-23 10:40:00,355.35,355.58,353.67,354.75,7207.0,343.0332,343.2552,341.4114,342.4539,7207.0
2022-03-23 10:50:00,354.99,355.69,354.71,355.63,18914.0,342.6856,343.3614,342.4153,343.3034,18914.0
2022-03-23 11:00:00,355.64,357.36,355.64,356.57,5771.0,343.3131,344.9735,343.3131,344.2109,5771.0
2022-03-23 11:10:00,356.3,357.73,356.3,357.37,6388.0,343.9502,345.3307,343.9502,344.9831,6388.0
2022-03-23 11:20:00,358.22,358.68,357.17,357.33,6783.0,345.8037,346.2477,344.7901,344.9445,6783.0
2022-03-23 11:30:00,357.54,357.66,356.94,357.42,2546.0,345.1472,345.2631,344.568,345.0314,2546.0
2022-03-23 11:40:00,357.8,358.2,357.13,357.77,3604.0,345.3982,345.7844,344.7515,345.3693,3604.0
2022-03-23 11:50:00,358.02,358.9,358.02,358.81,3905.0,345.6106,346.4601,345.6106,346.3732,3905.0
2022-03-23 12:00:00,358.92,359.68,357.66,357.69,3498.0,346.4794,347.2131,345.2631,345.292,3498.0
2022-03-23 12:10:00,357.45,357.46,355.97,357.44,9200.0,345.0604,345.07,343.6317,345.0507,9200.0
2022-03-23 12:20:00,357.73,357.73,357.3,357.61,2020.0,345.3307,345.3307,344.9156,345.2148,2020.0
2022-03-23 12:30:00,357.75,358.2,357.4,357.56,3818.0,345.35,345.7844,345.0121,345.1665,3818.0
2022-03-23 12:40:00,357.46,357.46,356.19,356.48,2046.0,345.07,345.07,343.844,344.124,2046.0
2022-03-23 12:50:00,356.65,357.3,356.65,357.13,1100.0,344.2881,344.9156,344.2881,344.7515,1100.0
2022-03-23 13:00:00,356.49,356.49,355.97,356.44,800.0,344.1336,344.1336,343.6317,344.0854,800.0
2022-03-23 13:10:00,356.73,356.89,355.89,355.92,1821.0,344.3653,344.5198,343.5544,343.5834,1821.0
2022-03-23 13:20:00,355.1,355.1,352.98,352.98,3421.0,342.7918,342.7918,340.7453,340.7453,3421.0
2022-03-23 13:30:00,352.52,353.38,352.52,353.0,3483.0,340.3012,341.1314,340.3012,340.7646,3483.0
2022-03-23 13:40:00,352.65,352.85,350.41,350.67,6077.0,340.4267,340.6198,338.2644,338.5154,6077.0
2022-03-23 13:50:00,351.39,352.34,351.25,352.34,3269.0,339.2104,340.1275,339.0753,340.1275,3269.0
2022-03-23 14:00:00,352.13,352.5,350.0,350.01,4361.0,339.9248,340.2819,337.8686,337.8782,4361.0
2022-03-23 14:10:00,349.92,350.5,349.64,350.06,5495.0,337.7914,338.3513,337.5211,337.9265,5495.0
2022-03-23 14:20:00,350.41,350.61,349.32,349.58,6456.0,338.2644,338.4574,337.2122,337.4631,6456.0
2022-03-23 14:30:00,349.68,350.73,349.4,350.73,7493.0,337.5597,338.5733,337.2894,338.5733,7493.0
2022-03-23 14:40:00,350.84,351.21,350.29,351.14,6030.0,338.6795,339.0366,338.1485,338.9691,6030.0
2022-03-23 14:50:00,351.14,351.14,350.06,350.4,7457.0,338.9691,338.9691,337.9265,338.2547,7457.0
2022-03-23 15:00:00,349.75,350.98,348.55,348.56,21025.0,337.6273,338.8146,336.4688,336.4785,21025.0
2022-03-23 15:10:00,348.5,349.37,348.42,348.42,20487.0,336.4206,337.2604,336.3434,336.3434,20487.0
2022-03-23 15:20:00,348.28,349.98,348.27,349.72,11136.0,336.2082,337.8493,336.1986,337.5983,11136.0
2022-03-23 15:30:00,349.7,350.93,349.41,350.41,17740.0,337.579,338.7664,337.299,338.2644,17740.0
2022-03-23 15:40:00,350.23,351.5,349.47,350.28,23061.0,338.0906,339.3166,337.357,338.1389,23061.0
2022-03-23 15:50:00,350.49,350.63,348.5,348.5,85191.0,338.3416,338.4768,336.4206,336.4206,85191.0
2022-03-24 09:30:00,353.99,354.99,350.16,350.82,10856.0,341.7203,342.6856,338.023,338.6602,10856.0
2022-03-24 09:40:00,351.59,354.8,351.26,352.14,12190.0,339.4035,342.5022,339.0849,339.9344,12190.0
2022-03-24 09:50:00,351.65,353.97,351.65,352.63,3265.0,339.4614,341.701,339.4614,340.4074,3265.0
2022-03-24 10:00:00,352.42,354.65,352.42,353.29,11536.0,340.2047,342.3574,340.2047,341.0446,11536.0
2022-03-24 10:10:00,353.63,353.63,351.19,351.56,10472.0,341.3728,341.3728,339.0173,339.3745,10472.0
2022-03-24 10:20:00,351.93,352.9,351.71,352.65,5283.0,339.7317,340.6681,339.5193,340.4267,5283.0
2022-03-24 10:30:00,351.79,353.66,351.79,352.64,6482.0,339.5965,341.4017,339.5965,340.4171,6482.0
2022-03-24 10:40:00,352.46,354.55,352.45,354.14,12733.0,340.2433,342.2609,340.2337,341.8651,12733.0
2022-03-24 10:50:00,354.03,354.11,353.02,353.99,11233.0,341.7589,341.8361,340.7839,341.7203,11233.0
2022-03-24 11:00:00,354.28,355.44,353.21,354.73,9401.0,342.0002,343.12,340.9673,342.4346,9401.0
2022-03-24 11:10:00,354.73,355.97,354.62,355.97,6358.0,342.4346,343.6317,342.3285,343.6317,6358.0
2022-03-24 11:20:00,355.99,357.92,355.61,357.85,6165.0,343.651,345.5141,343.2841,345.4465,6165.0
2022-03-24 11:30:00,357.98,359.44,357.79,359.44,6852.0,345.572,346.9814,345.3886,346.9814,6852.0
2022-03-24 11:40:00,359.39,360.16,358.63,358.69,13324.0,346.9331,347.6764,346.1995,346.2574,13324.0
2022-03-24 11:50:00,358.59,358.79,357.22,358.23,16367.0,346.1608,346.3539,344.8383,345.8133,16367.0
2022-03-24 12:00:00,358.06,358.06,356.72,357.4,7553.0,345.6492,345.6492,344.3557,345.0121,7553.0
2022-03-24 12:10:00,357.53,359.78,357.34,359.78,7828.0,345.1376,347.3096,344.9542,347.3096,7828.0
2022-03-24 12:20:00,359.41,359.94,358.51,358.6,10078.0,346.9524,347.4641,346.0836,346.1705,10078.0
2022-03-24 12:30:00,358.83,359.78,358.21,359.5,8136.0,346.3925,347.3096,345.794,347.0393,8136.0
2022-03-24 12:40:00,359.38,360.06,359.29,359.35,7378.0,346.9235,347.5799,346.8366,346.8945,7378.0
2022-03-24 12:50:00,359.49,360.45,359.39,360.45,10072.0,347.0297,347.9564,346.9331,347.9564,10072.0
2022-03-24 13:00:00,360.37,360.95,359.8,360.23,7231.0,347.8792,348.439,347.3289,347.744,7231.0
2022-03-24 13:10:00,360.1,360.9,360.1,360.68,2758.0,347.6185,348.3908,347.6185,348.1784,2758.0
2022-03-24 13:20:00,360.48,360.97,360.12,360.91,8729.0,347.9853,348.4584,347.6378,348.4004,8729.0
2022-03-24 13:30:00,361.0,361.23,360.08,361.11,7583.0,348.4873,348.7093,347.5992,348.5935,7583.0
2022-03-24 13:40:00,361.47,362.19,361.44,361.96,6008.0,348.941,349.6361,348.9121,349.414,6008.0
2022-03-24 13:50:00,361.46,361.9,361.34,361.56,6943.0,348.9314,349.3561,348.8155,349.0279,6943.0
2022-03-24 14:00:00,361.6,362.24,361.39,361.63,5897.0,349.0665,349.6843,348.8638,349.0955,5897.0
2022-03-24 14:10:00,361.38,362.02,361.08,361.5,8482.0,348.8541,349.472,348.5645,348.97,8482.0
2022-03-24 14:20:00,361.48,361.79,360.78,361.75,6417.0,348.9507,349.2499,348.2749,349.2113,6417.0
2022-03-24 14:30:00,361.86,361.95,361.21,361.47,3707.0,349.3175,349.4044,348.69,348.941,3707.0
2022-03-24 14:40:00,361.82,361.82,361.03,361.03,4341.0,349.2789,349.2789,348.5163,348.5163,4341.0
2022-03-24 14:50:00,362.17,362.55,361.95,362.36,7305.0,349.6168,349.9836,349.4044,349.8002,7305.0
2022-03-24 15:00:00,362.29,363.49,361.22,363.33,7978.0,349.7326,350.891,348.6997,350.7366,7978.0
2022-03-24 15:10:00,363.3,363.89,363.26,363.88,11024.0,350.7076,351.2771,350.669,351.2675,11024.0
2022-03-24 15:20:00,364.05,364.76,364.04,364.09,9269.0,351.4316,352.117,351.4219,351.4702,9269.0
2022-03-24 15:30:00,364.32,364.52,363.48,363.56,15294.0,351.6922,351.8853,350.8814,350.9586,15294.0
2022-03-24 15:40:00,363.61,364.64,363.3,364.24,27039.0,351.0068,352.0011,350.7076,351.615,27039.0
2022-03-24 15:50:00,364.33,366.11,364.33,365.9,78282.0,351.7019,353.4202,351.7019,353.2175,78282.0
2022-03-25 09:30:00,362.43,365.89,361.91,362.47,37149.0,349.8677,353.2078,349.3658,349.9064,37149.0
2022-03-25 09:40:00,362.67,365.96,362.67,364.8,14180.0,350.0994,353.2754,350.0994,352.1556,14180.0
2022-03-25 09:50:00,364.04,366.26,364.0,365.56,10220.0,351.4219,353.565,351.3833,352.8893,10220.0
2022-03-25 10:00:00,365.36,367.87,364.15,367.48,15050.0,352.6962,355.1192,351.5281,354.7427,15050.0
2022-03-25 10:10:00,367.34,367.37,364.74,365.52,12173.0,354.6076,354.6365,352.0977,352.8506,12173.0
2022-03-25 10:20:00,365.81,367.75,365.52,365.99,9282.0,353.1306,355.0034,352.8506,353.3044,9282.0
2022-03-25 10:30:00,366.13,368.88,366.12,367.48,10185.0,353.4395,356.0942,353.4299,354.7427,10185.0
2022-03-25 10:40:00,367.25,368.7,366.88,368.02,6032.0,354.5207,355.9204,354.1635,355.264,6032.0
2022-03-25 10:50:00,367.82,367.83,366.17,366.75,10042.0,355.0709,355.0806,353.4781,354.038,10042.0
2022-03-25 11:00:00,367.0,367.38,363.42,363.63,15102.0,354.2793,354.6462,350.8234,351.0262,15102.0
2022-03-25 11:10:00,363.46,363.73,362.3,362.5,12812.0,350.862,351.1227,349.7423,349.9353,12812.0
2022-03-25 11:20:00,361.88,362.04,359.64,359.87,12291.0,349.3368,349.4913,347.1745,347.3965,12291.0
2022-03-25 11:30:00,359.74,360.29,359.37,359.75,21608.0,347.271,347.8019,346.9138,347.2806,21608.0
2022-03-25 11:40:00,359.85,361.04,359.74,360.6,17544.0,347.3772,348.5259,347.271,348.1012,17544.0
2022-03-25 11:50:00,360.98,361.56,360.17,360.76,5601.0,348.468,349.0279,347.6861,348.2556,5601.0
2022-03-25 12:00:00,360.8,362.17,360.39,361.7,9494.0,348.2942,349.6168,347.8985,349.1631,9494.0
2022-03-25 12:10:00,361.86,362.7,361.6,362.48,6576.0,349.3175,350.1284,349.0665,349.916,6576.0
2022-03-25 12:20:00,362.62,362.63,360.89,362.2,5635.0,350.0512,350.0608,348.3811,349.6457,5635.0
2022-03-25 12:30:00,361.98,361.98,360.5,360.5,4128.0,349.4333,349.4333,348.0046,348.0046,4128.0
2022-03-25 12:40:00,360.99,362.63,360.87,362.4,3247.0,348.4777,350.0608,348.3618,349.8388,3247.0
2022-03-25 12:50:00,362.46,362.9,360.79,361.65,6587.0,349.8967,350.3215,348.2846,349.1148,6587.0
2022-03-25 13:00:00,361.75,362.64,361.36,362.22,2291.0,349.2113,350.0705,348.8348,349.665,2291.0
2022-03-25 13:10:00,362.14,363.51,361.45,363.45,4832.0,349.5878,350.9103,348.9217,350.8524,4832.0
2022-03-25 13:20:00,363.59,363.59,362.01,362.44,5051.0,350.9875,350.9875,349.4623,349.8774,5051.0
2022-03-25 13:30:00,362.45,363.37,362.29,363.08,6040.0,349.8871,350.7752,349.7326,350.4952,6040.0
2022-03-25 13:40:00,363.16,363.6,362.68,363.37,3250.0,350.5724,350.9972,350.1091,350.7752,3250.0
2022-03-25 13:50:00,363.83,364.49,363.61,364.33,13003.0,351.2192,351.8563,351.0068,351.7019,13003.0
2022-03-25 14:00:00,364.44,365.62,364.29,365.4,5461.0,351.8081,352.9472,351.6633,352.7348,5461.0
2022-03-25 14:10:00,365.61,365.61,364.83,364.83,4717.0,352.9375,352.9375,352.1846,352.1846,4717.0
2022-03-25 14:20:00,365.02,365.46,364.69,365.25,7161.0,352.368,352.7927,352.0494,352.59,7161.0
2022-03-25 14:30:00,365.35,366.19,365.25,365.51,5527.0,352.6865,353.4974,352.59,352.841,5527.0
2022-03-25 14:40:00,365.14,366.22,365.04,365.9,9777.0,352.4838,353.5264,352.3873,353.2175,9777.0
2022-03-25 14:50:00,366.01,366.57,365.64,365.7,7171.0,353.3237,353.8643,352.9665,353.0244,7171.0
2022-03-25 15:00:00,365.81,365.82,364.17,364.23,6097.0,353.1306,353.1402,351.5474,351.6054,6097.0
2022-03-25 15:10:00,364.47,365.47,364.09,364.1,5800.0,351.837,352.8024,351.4702,351.4799,5800.0
2022-03-25 15:20:00,364.0,364.42,363.33,363.41,6477.0,351.3833,351.7888,350.7366,350.8138,6477.0
2022-03-25 15:30:00,363.24,363.8,362.11,363.04,9624.0,350.6497,351.1903,349.5588,350.4566,9624.0
2022-03-25 15:40:00,363.03,365.3,363.03,365.09,15159.0,350.447,352.6383,350.447,352.4356,15159.0
2022-03-25 15:50:00,365.61,366.98,365.14,366.72,75359.0,352.9375,354.26,352.4838,354.0091,75359.0
2022-03-28 09:30:00,368.76,374.04,368.28,372.81,60464.0,355.9783,361.0753,355.515,359.888,60464.0
2022-03-28 09:40:00,371.98,372.71,368.44,368.55,12474.0,359.0867,359.7914,355.6694,355.7756,12474.0
2022-03-28 09:50:00,368.61,371.97,368.61,370.59,8532.0,355.8335,359.0771,355.8335,357.7449,8532.0
2022-03-28 10:00:00,370.88,370.89,368.4,370.54,9352.0,358.0249,358.0345,355.6308,357.6966,9352.0
2022-03-28 10:10:00,370.59,370.79,368.92,368.98,11563.0,357.7449,357.938,356.1328,356.1907,11563.0
2022-03-28 10:20:00,368.88,369.2,367.9,369.2,8940.0,356.0942,356.4031,355.1482,356.4031,8940.0
2022-03-28 10:30:00,369.05,369.53,368.33,368.76,7729.0,356.2583,356.7217,355.5632,355.9783,7729.0
2022-03-28 10:40:00,368.75,371.07,368.73,370.8,5320.0,355.9687,358.2083,355.9494,357.9476,5320.0
2022-03-28 10:50:00,370.77,370.96,369.69,370.27,11250.0,357.9187,358.1021,356.8761,357.436,11250.0
2022-03-28 11:00:00,370.43,371.03,367.86,369.31,9742.0,357.5905,358.1697,355.1095,356.5093,9742.0
2022-03-28 11:10:00,369.1,369.82,368.51,369.0,5877.0,356.3066,357.0016,355.737,356.21,5877.0
2022-03-28 11:20:00,369.1,369.39,367.59,367.89,5941.0,356.3066,356.5865,354.8489,355.1385,5941.0
2022-03-28 11:30:00,368.29,368.44,365.06,366.25,8758.0,355.5246,355.6694,352.4066,353.5553,8758.0
2022-03-28 11:40:00,365.87,366.94,364.05,364.42,7442.0,353.1885,354.2214,351.4316,351.7888,7442.0
2022-03-28 11:50:00,364.38,365.12,363.84,364.83,14607.0,351.7502,352.4645,351.2289,352.1846,14607.0
2022-03-28 12:00:00,364.7,366.04,364.39,365.3,5382.0,352.0591,353.3526,351.7598,352.6383,5382.0
2022-03-28 12:10:00,365.02,365.02,364.13,364.59,3800.0,352.368,352.368,351.5088,351.9529,3800.0
2022-03-28 12:20:00,364.77,365.2,363.1,363.29,6638.0,352.1266,352.5417,350.5145,350.6979,6638.0
2022-03-28 12:30:00,363.15,364.96,363.15,364.5,4900.0,350.5628,352.3101,350.5628,351.866,4900.0
2022-03-28 12:40:00,364.74,364.84,363.86,364.36,4666.0,352.0977,352.1942,351.2482,351.7309,4666.0
2022-03-28 12:50:00,364.79,365.95,364.79,365.92,2907.0,352.1459,353.2657,352.1459,353.2368,2907.0
2022-03-28 13:00:00,365.98,366.43,365.79,366.11,8322.0,353.2947,353.7291,353.1113,353.4202,8322.0
2022-03-28 13:10:00,365.9,367.12,365.87,366.53,4533.0,353.2175,354.3952,353.1885,353.8256,4533.0
2022-03-28 13:20:00,366.57,368.03,366.57,367.69,4845.0,353.8643,355.2736,353.8643,354.9454,4845.0
2022-03-28 13:30:00,367.87,368.46,367.65,368.29,6219.0,355.1192,355.6887,354.9068,355.5246,6219.0
2022-03-28 13:40:00,368.45,368.74,367.83,368.01,8709.0,355.6791,355.959,355.0806,355.2543,8709.0
2022-03-28 13:50:00,368.16,368.62,367.7,368.62,3770.0,355.3991,355.8432,354.9551,355.8432,3770.0
2022-03-28 14:00:00,368.56,368.93,368.12,368.26,3530.0,355.7853,356.1425,355.3605,355.4957,3530.0
2022-03-28 14:10:00,368.72,368.76,367.89,367.93,6523.0,355.9397,355.9783,355.1385,355.1771,6523.0
2022-03-28 14:20:00,367.82,368.57,367.55,368.42,5122.0,355.0709,355.7949,354.8103,355.6501,5122.0
2022-03-28 14:30:00,368.43,368.83,368.29,368.83,5808.0,355.6598,356.0459,355.5246,356.0459,5808.0
2022-03-28 14:40:00,368.65,369.72,368.57,369.59,6055.0,355.8722,356.9051,355.7949,356.7796,6055.0
2022-03-28 14:50:00,369.59,371.29,369.59,371.29,9139.0,356.7796,358.4207,356.7796,358.4207,9139.0
2022-03-28 15:00:00,371.25,372.26,371.07,372.13,12732.0,358.382,359.357,358.2083,359.2315,12732.0
2022-03-28 15:10:00,371.97,372.59,371.82,372.0,12585.0,359.0771,359.6756,358.9323,359.106,12585.0
2022-03-28 15:20:00,372.0,372.98,371.92,372.81,13889.0,359.106,360.0521,359.0288,359.888,13889.0
2022-03-28 15:30:00,372.89,374.23,372.89,373.62,20634.0,359.9652,361.2587,359.9652,360.6699,20634.0
2022-03-28 15:40:00,373.74,374.44,373.53,374.27,29852.0,360.7857,361.4615,360.583,361.2974,29852.0
2022-03-28 15:50:00,374.1,375.65,372.79,375.59,94985.0,361.1333,362.6295,359.8687,362.5716,94985.0
2022-03-29 09:30:00,380.47,386.93,380.0,385.08,34038.0,367.2825,373.5186,366.8288,371.7327,34038.0
2022-03-29 09:40:00,385.54,386.48,382.9,382.96,16226.0,372.1767,373.0841,369.6282,369.6862,16226.0
2022-03-29 09:50:00,382.94,383.82,382.31,383.04,6259.0,369.6668,370.5163,369.0587,369.7634,6259.0
2022-03-29 10:00:00,383.53,384.35,379.56,380.51,15649.0,370.2364,371.028,366.404,367.3211,15649.0
2022-03-29 10:10:00,380.91,380.91,377.69,378.61,9976.0,367.7072,367.7072,364.5988,365.4869,9976.0
2022-03-29 10:20:00,378.5,379.46,377.44,378.84,8655.0,365.3807,366.3075,364.3575,365.709,8655.0
2022-03-29 10:30:00,378.88,379.44,378.07,378.55,6226.0,365.7476,366.2882,364.9656,365.429,6226.0
2022-03-29 10:40:00,378.82,380.77,378.64,380.12,10543.0,365.6897,367.5721,365.5159,366.9446,10543.0
2022-03-29 10:50:00,380.89,381.41,380.26,380.92,10333.0,367.6879,368.1899,367.0797,367.7169,10333.0
2022-03-29 11:00:00,381.04,382.22,380.77,381.16,11873.0,367.8327,368.9718,367.5721,367.9485,11873.0
2022-03-29 11:10:00,381.37,382.14,380.36,380.83,16541.0,368.1513,368.8946,367.1763,367.63,16541.0
2022-03-29 11:20:00,380.74,382.04,379.05,381.88,9381.0,367.5431,368.798,365.9117,368.6436,9381.0
2022-03-29 11:30:00,381.75,381.83,381.18,381.5,3573.0,368.5181,368.5953,367.9679,368.2768,3573.0
2022-03-29 11:40:00,381.63,383.01,381.51,383.01,4904.0,368.4023,369.7344,368.2864,369.7344,4904.0
2022-03-29 11:50:00,382.9,383.37,382.37,382.38,7092.0,369.6282,370.0819,369.1166,369.1263,7092.0
2022-03-29 12:00:00,381.81,382.0,380.88,381.72,6821.0,368.576,368.7594,367.6783,368.4891,6821.0
2022-03-29 12:10:00,381.89,382.29,381.42,382.29,5477.0,368.6532,369.0394,368.1995,369.0394,5477.0
2022-03-29 12:20:00,382.1,382.1,380.5,380.65,3580.0,368.856,368.856,367.3114,367.4562,3580.0
2022-03-29 12:30:00,380.75,380.75,378.37,378.81,8490.0,367.5528,367.5528,365.2553,365.68,8490.0
2022-03-29 12:40:00,379.0,380.54,378.75,380.34,5250.0,365.8634,367.35,365.6221,367.157,5250.0
2022-03-29 12:50:00,380.59,380.68,379.16,379.59,8083.0,367.3983,367.4852,366.0179,366.433,8083.0
2022-03-29 13:00:00,379.78,379.78,378.72,378.93,4566.0,366.6164,366.6164,365.5931,365.7958,4566.0
2022-03-29 13:10:00,379.44,379.47,378.98,379.14,4053.0,366.2882,366.3171,365.8441,365.9986,4053.0
2022-03-29 13:20:00,379.07,379.77,378.58,379.75,4131.0,365.931,366.6067,365.458,366.5874,4131.0
2022-03-29 13:30:00,379.5,380.51,379.15,380.34,3164.0,366.3461,367.3211,366.0082,367.157,3164.0
2022-03-29 13:40:00,380.34,382.56,380.34,382.3,6838.0,367.157,369.3,367.157,369.049,6838.0
2022-03-29 13:50:00,382.06,382.64,381.83,382.49,3747.0,368.8174,369.3772,368.5953,369.2324,3747.0
2022-03-29 14:00:00,382.67,383.04,382.25,382.72,3261.0,369.4062,369.7634,369.0008,369.4545,3261.0
2022-03-29 14:10:00,383.03,383.21,382.52,382.65,3014.0,369.7537,369.9275,369.2614,369.3869,3014.0
2022-03-29 14:20:00,382.61,383.06,382.29,383.0,3700.0,369.3483,369.7827,369.0394,369.7248,3700.0
2022-03-29 14:30:00,383.23,384.18,383.03,383.9,8019.0,369.9468,370.8639,369.7537,370.5936,8019.0
2022-03-29 14:40:00,384.05,384.52,383.89,384.41,5571.0,370.7384,371.1921,370.5839,371.0859,5571.0
2022-03-29 14:50:00,384.21,385.19,384.03,384.98,8701.0,370.8928,371.8389,370.7191,371.6361,8701.0
2022-03-29 15:00:00,385.12,385.12,383.91,384.65,16610.0,371.7713,371.7713,370.6032,371.3176,16610.0
2022-03-29 15:10:00,384.75,385.6,384.59,385.38,13459.0,371.4141,372.2347,371.2597,372.0223,13459.0
2022-03-29 15:20:00,385.44,385.75,384.49,384.84,13681.0,372.0802,372.3795,371.1631,371.501,13681.0
2022-03-29 15:30:00,384.77,384.88,383.33,383.64,21389.0,371.4334,371.5396,370.0433,370.3426,21389.0
2022-03-29 15:40:00,383.56,383.98,382.89,383.54,22016.0,370.2654,370.6708,369.6186,370.2461,22016.0
2022-03-29 15:50:00,383.75,384.58,382.92,384.49,69096.0,370.4488,371.25,369.6475,371.1631,69096.0
2022-03-30 09:30:00,382.34,383.45,377.08,377.08,19374.0,369.0876,370.1592,364.01,364.01,19374.0
2022-03-30 09:40:00,379.11,379.78,377.46,379.22,12382.0,365.9696,366.6164,364.3768,366.0758,12382.0
2022-03-30 09:50:00,379.47,380.52,378.4,379.6,8138.0,366.3171,367.3307,365.2842,366.4426,8138.0
2022-03-30 10:00:00,379.94,380.04,377.53,377.54,6054.0,366.7708,366.8674,364.4444,364.454,6054.0
2022-03-30 10:10:00,377.99,380.46,377.96,379.09,4164.0,364.8884,367.2728,364.8595,365.9503,4164.0
2022-03-30 10:20:00,379.7,381.04,379.25,380.66,4988.0,366.5392,367.8327,366.1047,367.4659,4988.0
2022-03-30 10:30:00,380.41,380.58,379.55,380.22,7754.0,367.2245,367.3886,366.3944,367.0411,7754.0
2022-03-30 10:40:00,380.55,380.95,379.76,379.76,7405.0,367.3597,367.7458,366.5971,366.5971,7405.0
2022-03-30 10:50:00,379.94,380.39,377.68,377.68,8320.0,366.7708,367.2052,364.5892,364.5892,8320.0
2022-03-30 11:00:00,377.01,377.75,376.63,376.85,12770.0,363.9424,364.6567,363.5756,363.7879,12770.0
2022-03-30 11:10:00,376.62,378.12,376.21,377.84,5800.0,363.5659,365.0139,363.1701,364.7436,5800.0
2022-03-30 11:20:00,377.61,377.61,376.33,377.19,3762.0,364.5216,364.5216,363.286,364.1162,3762.0
2022-03-30 11:30:00,377.25,377.86,376.59,376.9,9319.0,364.1741,364.7629,363.5369,363.8362,9319.0
2022-03-30 11:40:00,376.69,376.81,376.19,376.19,7565.0,363.6335,363.7493,363.1508,363.1508,7565.0
2022-03-30 11:50:00,376.21,376.5,375.32,376.33,13889.0,363.1701,363.4501,362.311,363.286,13889.0
2022-03-30 12:00:00,376.3,376.87,375.94,376.34,3596.0,363.257,363.8072,362.9095,363.2956,3596.0
2022-03-30 12:10:00,376.16,378.08,376.16,378.08,4184.0,363.1219,364.9753,363.1219,364.9753,4184.0
2022-03-30 12:20:00,378.15,378.18,377.0,377.66,5993.0,365.0429,365.0718,363.9327,364.5699,5993.0
2022-03-30 12:30:00,377.39,378.39,377.26,378.38,4225.0,364.3092,365.2746,364.1837,365.2649,4225.0
2022-03-30 12:40:00,378.56,379.37,378.39,379.18,5900.0,365.4387,366.2206,365.2746,366.0372,5900.0
2022-03-30 12:50:00,379.07,379.33,378.61,379.11,4358.0,365.931,366.182,365.4869,365.9696,4358.0
2022-03-30 13:00:00,379.04,379.27,377.83,378.42,7231.0,365.902,366.1241,364.734,365.3035,7231.0
2022-03-30 13:10:00,378.77,379.1,377.69,377.8,4801.0,365.6414,365.9599,364.5988,364.705,4801.0
2022-03-30 13:20:00,377.71,378.45,377.71,378.33,7492.0,364.6181,365.3325,364.6181,365.2166,7492.0
2022-03-30 13:30:00,378.57,379.05,377.84,377.84,5100.0,365.4483,365.9117,364.7436,364.7436,5100.0
2022-03-30 13:40:00,377.64,378.52,377.42,378.52,6600.0,364.5506,365.4001,364.3382,365.4001,6600.0
2022-03-30 13:50:00,378.48,378.55,378.23,378.54,2800.0,365.3614,365.429,365.1201,365.4194,2800.0
2022-03-30 14:00:00,378.19,379.31,378.19,379.31,6497.0,365.0815,366.1627,365.0815,366.1627,6497.0
2022-03-30 14:10:00,379.19,379.3,378.08,378.52,4412.0,366.0468,366.153,364.9753,365.4001,4412.0
2022-03-30 14:20:00,378.28,378.32,377.2,377.55,6510.0,365.1684,365.207,364.1258,364.4637,6510.0
2022-03-30 14:30:00,377.56,378.77,377.54,378.29,5013.0,364.4733,365.6414,364.454,365.178,5013.0
2022-03-30 14:40:00,378.32,378.42,377.01,377.23,3557.0,365.207,365.3035,363.9424,364.1548,3557.0
2022-03-30 14:50:00,376.98,377.21,376.18,376.35,5496.0,363.9134,364.1355,363.1412,363.3053,5496.0
2022-03-30 15:00:00,376.18,376.46,374.34,374.5,19735.0,363.1412,363.4115,361.3649,361.5194,19735.0
2022-03-30 15:10:00,374.56,374.56,372.71,372.94,13093.0,361.5773,361.5773,359.7914,360.0135,13093.0
2022-03-30 15:20:00,372.71,373.31,371.57,373.13,17664.0,359.7914,360.3706,358.6909,360.1969,17664.0
2022-03-30 15:30:00,373.16,374.62,373.09,373.41,23898.0,360.2258,361.6352,360.1583,360.4672,23898.0
2022-03-30 15:40:00,373.41,375.3,372.87,374.7,19724.0,360.4672,362.2917,359.9459,361.7125,19724.0
2022-03-30 15:50:00,374.61,374.61,372.93,373.82,108121.0,361.6256,361.6256,360.0038,360.863,108121.0
2022-03-31 09:30:00,374.85,376.58,372.72,372.72,20035.0,361.8573,363.5273,359.8011,359.8011,20035.0
2022-03-31 09:40:00,373.22,373.4,371.14,372.9,6866.0,360.2838,360.4575,358.2759,359.9748,6866.0
2022-03-31 09:50:00,372.5,374.66,371.11,374.0,5171.0,359.5887,361.6738,358.2469,361.0367,5171.0
2022-03-31 10:00:00,373.43,373.69,371.57,372.66,6067.0,360.4865,360.7375,358.6909,359.7432,6067.0
2022-03-31 10:10:00,373.12,375.47,373.08,375.07,5522.0,360.1872,362.4558,360.1486,362.0696,5522.0
2022-03-31 10:20:00,375.38,375.58,374.47,375.4,4000.0,362.3689,362.562,361.4904,362.3882,4000.0
2022-03-31 10:30:00,375.15,376.83,374.94,375.52,5463.0,362.1469,363.7686,361.9441,362.504,5463.0
2022-03-31 10:40:00,375.52,378.21,375.4,377.63,6435.0,362.504,365.1008,362.3882,364.5409,6435.0
2022-03-31 10:50:00,378.2,378.95,377.68,377.84,12543.0,365.0911,365.8151,364.5892,364.7436,12543.0
2022-03-31 11:00:00,377.65,377.8,375.28,376.74,4437.0,364.5602,364.705,362.2724,363.6817,4437.0
2022-03-31 11:10:00,376.6,376.6,375.13,375.65,9450.0,363.5466,363.5466,362.1276,362.6295,9450.0
2022-03-31 11:20:00,375.75,376.38,374.77,375.06,7954.0,362.7261,363.3342,361.78,362.06,7954.0
2022-03-31 11:30:00,375.06,375.97,375.0,375.02,6562.0,362.06,362.9384,362.0021,362.0214,6562.0
2022-03-31 11:40:00,375.14,376.32,373.8,374.13,4765.0,362.1372,363.2763,360.8437,361.1622,4765.0
2022-03-31 11:50:00,373.79,374.58,373.22,374.58,4998.0,360.834,361.5966,360.2838,361.5966,4998.0
2022-03-31 12:00:00,374.66,374.75,372.85,372.89,6681.0,361.6738,361.7607,359.9266,359.9652,6681.0
2022-03-31 12:10:00,372.88,373.03,372.36,372.53,5696.0,359.9555,360.1003,359.4536,359.6177,5696.0
2022-03-31 12:20:00,372.32,372.52,372.05,372.48,6223.0,359.415,359.608,359.1543,359.5694,6223.0
2022-03-31 12:30:00,372.45,372.99,371.29,372.29,8699.0,359.5404,360.0617,358.4207,359.386,8699.0
2022-03-31 12:40:00,372.24,372.5,371.64,371.79,4129.0,359.3377,359.5887,358.7585,358.9033,4129.0
2022-03-31 12:50:00,371.74,371.74,370.17,370.38,4966.0,358.8551,358.8551,357.3395,357.5422,4966.0
2022-03-31 13:00:00,370.53,371.37,370.53,370.88,4100.0,357.687,358.4979,357.687,358.0249,4100.0
2022-03-31 13:10:00,370.72,371.0,369.65,370.91,6191.0,357.8704,358.1407,356.8375,358.0538,6191.0
2022-03-31 13:20:00,370.7,371.09,369.91,371.09,4652.0,357.8511,358.2276,357.0885,358.2276,4652.0
2022-03-31 13:30:00,371.04,371.29,370.1,370.13,2300.0,358.1793,358.4207,357.2719,357.3009,2300.0
2022-03-31 13:40:00,370.45,370.97,370.45,370.83,3700.0,357.6098,358.1117,357.6098,357.9766,3700.0
2022-03-31 13:50:00,370.98,371.54,369.97,370.18,3927.0,358.1214,358.662,357.1464,357.3491,3927.0
2022-03-31 14:00:00,370.08,370.08,368.95,368.99,13870.0,357.2526,357.2526,356.1618,356.2004,13870.0
2022-03-31 14:10:00,369.05,369.88,368.85,369.85,10500.0,356.2583,357.0595,356.0652,357.0306,10500.0
2022-03-31 14:20:00,369.85,370.84,369.75,370.66,8962.0,357.0306,357.9862,356.934,357.8125,8962.0
2022-03-31 14:30:00,370.56,370.77,369.36,370.02,12092.0,357.716,357.9187,356.5575,357.1947,12092.0
2022-03-31 14:40:00,370.07,370.78,369.48,370.32,8800.0,357.2429,357.9283,356.6734,357.4843,8800.0
2022-03-31 14:50:00,370.52,371.25,370.23,371.25,6299.0,357.6773,358.382,357.3974,358.382,6299.0
2022-03-31 15:00:00,371.35,372.66,371.35,371.86,8182.0,358.4786,359.7432,358.4786,358.9709,8182.0
2022-03-31 15:10:00,371.7,371.97,370.14,370.14,9711.0,358.8164,359.0771,357.3105,357.3105,9711.0
2022-03-31 15:20:00,370.28,370.28,369.49,369.98,7310.0,357.4457,357.4457,356.683,357.1561,7310.0
2022-03-31 15:30:00,370.22,370.22,369.05,369.71,9569.0,357.3877,357.3877,356.2583,356.8954,9569.0
2022-03-31 15:40:00,369.62,369.74,368.38,368.94,23419.0,356.8085,356.9244,355.6115,356.1521,23419.0
2022-03-31 15:50:00,368.84,368.84,365.6,366.06,143615.0,356.0556,356.0556,352.9279,353.3719,143615.0
2022-04-01 09:30:00,369.24,370.05,366.04,368.93,21828.0,356.4417,357.2236,353.3526,356.1425,21828.0
2022-04-01 09:40:00,368.09,368.49,366.19,366.92,12074.0,355.3316,355.7177,353.4974,354.2021,12074.0
2022-04-01 09:50:00,366.01,366.1,364.54,365.7,7851.0,353.3237,353.4105,351.9046,353.0244,7851.0
2022-04-01 10:00:00,366.22,366.22,363.55,364.84,16721.0,353.5264,353.5264,350.9489,352.1942,16721.0
2022-04-01 10:10:00,364.92,366.35,364.2,364.21,6123.0,352.2714,353.6519,351.5764,351.5861,6123.0
2022-04-01 10:20:00,364.22,364.22,362.23,363.87,14128.0,351.5957,351.5957,349.6747,351.2578,14128.0
2022-04-01 10:30:00,364.13,366.39,364.13,364.31,8046.0,351.5088,353.6905,351.5088,351.6826,8046.0
2022-04-01 10:40:00,364.66,364.66,363.01,363.23,7176.0,352.0205,352.0205,350.4276,350.64,7176.0
2022-04-01 10:50:00,363.28,364.57,362.67,364.14,12996.0,350.6883,351.9336,350.0994,351.5185,12996.0
2022-04-01 11:00:00,364.39,364.46,363.21,364.04,16263.0,351.7598,351.8274,350.6207,351.4219,16263.0
2022-04-01 11:10:00,364.04,364.29,361.94,362.07,8300.0,351.4219,351.6633,349.3947,349.5202,8300.0
2022-04-01 11:20:00,362.13,362.67,360.45,360.84,14384.0,349.5781,350.0994,347.9564,348.3329,14384.0
2022-04-01 11:30:00,361.21,361.3,359.96,359.96,6828.0,348.69,348.7769,347.4834,347.4834,6828.0
2022-04-01 11:40:00,359.72,359.84,358.78,359.83,7846.0,347.2517,347.3675,346.3443,347.3579,7846.0
2022-04-01 11:50:00,359.81,360.46,358.51,358.7,14794.0,347.3386,347.966,346.0836,346.267,14794.0
2022-04-01 12:00:00,358.41,358.59,357.65,358.35,7771.0,345.9871,346.1608,345.2534,345.9292,7771.0
2022-04-01 12:10:00,358.77,358.77,357.37,357.73,8077.0,346.3346,346.3346,344.9831,345.3307,8077.0
2022-04-01 12:20:00,357.47,358.98,357.47,358.84,7977.0,345.0797,346.5373,345.0797,346.4022,7977.0
2022-04-01 12:30:00,358.8,358.8,356.8,357.8,8190.0,346.3636,346.3636,344.4329,345.3982,8190.0
2022-04-01 12:40:00,357.55,358.08,356.97,357.6,10711.0,345.1569,345.6685,344.597,345.2052,10711.0
2022-04-01 12:50:00,357.8,358.01,355.41,355.41,15550.0,345.3982,345.601,343.0911,343.0911,15550.0
2022-04-01 13:00:00,355.61,357.64,355.54,357.37,12258.0,343.2841,345.2438,343.2166,344.9831,12258.0
2022-04-01 13:10:00,356.96,357.43,356.53,357.27,5230.0,344.5873,345.0411,344.1723,344.8866,5230.0
2022-04-01 13:20:00,357.45,358.15,356.8,357.44,8590.0,345.0604,345.7361,344.4329,345.0507,8590.0
2022-04-01 13:30:00,357.46,359.11,357.18,358.61,12515.0,345.07,346.6628,344.7997,346.1802,12515.0
2022-04-01 13:40:00,358.57,359.68,358.1,358.28,13211.0,346.1415,347.2131,345.6878,345.8616,13211.0
2022-04-01 13:50:00,358.27,358.37,357.52,357.99,17540.0,345.8519,345.9485,345.1279,345.5816,17540.0
2022-04-01 14:00:00,357.88,358.85,357.59,358.07,11200.0,345.4755,346.4118,345.1955,345.6589,11200.0
2022-04-01 14:10:00,357.75,358.91,357.6,358.11,7562.0,345.35,346.4698,345.2052,345.6975,7562.0
2022-04-01 14:20:00,358.23,359.14,357.85,359.14,10834.0,345.8133,346.6918,345.4465,346.6918,10834.0
2022-04-01 14:30:00,359.25,360.16,358.62,358.78,7594.0,346.798,347.6764,346.1898,346.3443,7594.0
2022-04-01 14:40:00,359.1,359.59,358.18,358.21,11353.0,346.6532,347.1262,345.7651,345.794,11353.0
2022-04-01 14:50:00,358.12,358.25,357.15,357.42,9531.0,345.7071,345.8326,344.7708,345.0314,9531.0
2022-04-01 15:00:00,357.39,359.19,357.39,357.94,13255.0,345.0024,346.7401,345.0024,345.5334,13255.0
2022-04-01 15:10:00,358.1,358.27,356.51,356.51,14106.0,345.6878,345.8519,344.1529,344.1529,14106.0
2022-04-01 15:20:00,356.35,356.49,354.93,355.41,22136.0,343.9985,344.1336,342.6277,343.0911,22136.0
2022-04-01 15:30:00,355.41,356.08,354.78,355.82,17612.0,343.0911,343.7378,342.4829,343.4869,17612.0
2022-04-01 15:40:00,355.8,356.6,355.61,356.37,24435.0,343.4676,344.2398,343.2841,344.0178,24435.0
2022-04-01 15:50:00,356.42,360.54,355.99,360.27,73308.0,344.0661,348.0433,343.651,347.7826,73308.0
2022-04-04 09:30:00,361.75,363.33,360.4,363.08,13197.0,349.2113,350.7366,347.9081,350.4952,13197.0
2022-04-04 09:40:00,363.31,366.43,363.31,365.2,11119.0,350.7172,353.7291,350.7172,352.5417,11119.0
2022-04-04 09:50:00,367.07,368.33,365.89,367.36,8653.0,354.3469,355.5632,353.2078,354.6269,8653.0
2022-04-04 10:00:00,366.9,366.92,365.05,366.52,11617.0,354.1828,354.2021,352.3969,353.816,11617.0
2022-04-04 10:10:00,366.82,367.82,364.93,365.32,11623.0,354.1056,355.0709,352.2811,352.6576,11623.0
2022-04-04 10:20:00,364.93,365.56,363.89,364.47,10122.0,352.2811,352.8893,351.2771,351.837,10122.0
2022-04-04 10:30:00,364.19,364.6,362.41,363.97,9573.0,351.5667,351.9625,349.8484,351.3544,9573.0
2022-04-04 10:40:00,363.92,363.92,361.98,362.98,9227.0,351.3061,351.3061,349.4333,350.3987,9227.0
2022-04-04 10:50:00,363.02,363.8,363.01,363.32,6996.0,350.4373,351.1903,350.4276,350.7269,6996.0
2022-04-04 11:00:00,363.25,365.64,363.25,365.52,5000.0,350.6593,352.9665,350.6593,352.8506,5000.0
2022-04-04 11:10:00,365.62,365.91,364.64,365.27,7600.0,352.9472,353.2271,352.0011,352.6093,7600.0
2022-04-04 11:20:00,365.0,365.81,364.65,365.81,4141.0,352.3487,353.1306,352.0108,353.1306,4141.0
2022-04-04 11:30:00,366.25,366.54,365.69,365.69,5592.0,353.5553,353.8353,353.0148,353.0148,5592.0
2022-04-04 11:40:00,366.1,366.32,365.73,366.25,3213.0,353.4105,353.6229,353.0534,353.5553,3213.0
2022-04-04 11:50:00,366.21,366.79,365.89,366.33,2278.0,353.5167,354.0766,353.2078,353.6326,2278.0
2022-04-04 12:00:00,366.15,366.3,364.71,364.98,6771.0,353.4588,353.6036,352.0687,352.3294,6771.0
2022-04-04 12:10:00,365.02,365.24,364.64,364.89,3945.0,352.368,352.5804,352.0011,352.2425,3945.0
2022-04-04 12:20:00,364.92,365.28,364.92,365.05,2200.0,352.2714,352.619,352.2714,352.3969,2200.0
2022-04-04 12:30:00,365.27,365.67,364.92,364.97,9945.0,352.6093,352.9954,352.2714,352.3197,9945.0
2022-04-04 12:40:00,365.15,365.53,364.76,365.42,3819.0,352.4935,352.8603,352.117,352.7541,3819.0
2022-04-04 12:50:00,365.53,365.62,364.8,364.8,5251.0,352.8603,352.9472,352.1556,352.1556,5251.0
2022-04-04 13:00:00,364.57,364.61,362.83,363.14,13563.0,351.9336,351.9722,350.2539,350.5531,13563.0
2022-04-04 13:10:00,362.9,362.9,362.16,362.76,7746.0,350.3215,350.3215,349.6071,350.1863,7746.0
2022-04-04 13:20:00,363.02,363.16,362.71,362.74,2422.0,350.4373,350.5724,350.138,350.167,2422.0
2022-04-04 13:30:00,362.55,363.29,362.55,363.11,3402.0,349.9836,350.6979,349.9836,350.5242,3402.0
2022-04-04 13:40:00,363.1,363.78,363.0,363.61,3518.0,350.5145,351.171,350.418,351.0068,3518.0
2022-04-04 13:50:00,363.58,364.1,363.58,363.8,5615.0,350.9779,351.4799,350.9779,351.1903,5615.0
2022-04-04 14:00:00,363.8,363.8,361.42,361.42,3569.0,351.1903,351.1903,348.8928,348.8928,3569.0
2022-04-04 14:10:00,361.38,362.61,361.38,362.27,5935.0,348.8541,350.0415,348.8541,349.7133,5935.0
2022-04-04 14:20:00,362.14,363.13,361.71,362.76,4896.0,349.5878,350.5435,349.1727,350.1863,4896.0
2022-04-04 14:30:00,362.9,363.76,362.8,363.76,12101.0,350.3215,351.1517,350.2249,351.1517,12101.0
2022-04-04 14:40:00,363.58,364.52,363.49,364.26,4540.0,350.9779,351.8853,350.891,351.6343,4540.0
2022-04-04 14:50:00,363.91,364.45,363.89,364.01,3740.0,351.2965,351.8177,351.2771,351.393,3740.0
2022-04-04 15:00:00,363.63,364.66,363.55,364.63,5614.0,351.0262,352.0205,350.9489,351.9915,5614.0
2022-04-04 15:10:00,364.77,365.48,364.38,365.42,6103.0,352.1266,352.812,351.7502,352.7541,6103.0
2022-04-04 15:20:00,365.56,366.52,365.55,366.4,9073.0,352.8893,353.816,352.8796,353.7001,9073.0
2022-04-04 15:30:00,366.23,366.47,365.9,366.22,11285.0,353.536,353.7677,353.2175,353.5264,11285.0
2022-04-04 15:40:00,366.32,366.6,365.72,366.04,27395.0,353.6229,353.8932,353.0437,353.3526,27395.0
2022-04-04 15:50:00,366.06,367.59,366.06,367.18,58040.0,353.3719,354.8489,353.3719,354.4531,58040.0
2022-04-05 09:30:00,364.19,365.48,361.86,361.86,16285.0,351.5667,352.812,349.3175,349.3175,16285.0
2022-04-05 09:40:00,361.39,361.39,356.6,357.47,5512.0,348.8638,348.8638,344.2398,345.0797,5512.0
2022-04-05 09:50:00,357.42,357.42,354.97,357.19,10634.0,345.0314,345.0314,342.6663,344.8094,10634.0
2022-04-05 10:00:00,355.84,356.07,351.52,351.85,27855.0,343.5062,343.7282,339.3359,339.6545,27855.0
2022-04-05 10:10:00,351.93,352.38,349.58,349.58,16974.0,339.7317,340.1661,337.4631,337.4631,16974.0
2022-04-05 10:20:00,349.58,351.66,349.12,351.25,14148.0,337.4631,339.4711,337.0191,339.0753,14148.0
2022-04-05 10:30:00,350.88,352.01,349.12,349.26,18625.0,338.7181,339.8089,337.0191,337.1542,18625.0
2022-04-05 10:40:00,349.1,350.16,348.19,349.79,17100.0,336.9998,338.023,336.1213,337.6659,17100.0
2022-04-05 10:50:00,349.5,351.41,349.15,349.69,18556.0,337.3859,339.2297,337.0481,337.5693,18556.0
2022-04-05 11:00:00,349.72,350.61,348.78,349.6,9166.0,337.5983,338.4574,336.6909,337.4825,9166.0
2022-04-05 11:10:00,350.0,351.51,349.15,349.19,13456.0,337.8686,339.3262,337.0481,337.0867,13456.0
2022-04-05 11:20:00,349.42,349.63,348.5,348.95,10962.0,337.3087,337.5114,336.4206,336.855,10962.0
2022-04-05 11:30:00,349.49,349.77,347.1,347.1,11628.0,337.3763,337.6466,335.0691,335.0691,11628.0
2022-04-05 11:40:00,347.05,347.77,346.29,346.83,12215.0,335.0208,335.7159,334.2872,334.8085,12215.0
2022-04-05 11:50:00,347.01,347.65,346.55,346.77,17755.0,334.9822,335.6,334.5382,334.7505,17755.0
2022-04-05 12:00:00,346.87,349.2,346.87,347.68,20535.0,334.8471,337.0963,334.8471,335.629,20535.0
2022-04-05 12:10:00,347.4,348.22,347.0,347.0,27913.0,335.3587,336.1503,334.9726,334.9726,27913.0
2022-04-05 12:20:00,347.05,347.43,346.87,347.12,6075.0,335.0208,335.3877,334.8471,335.0884,6075.0
2022-04-05 12:30:00,346.91,347.97,346.91,347.34,6334.0,334.8857,335.909,334.8857,335.3008,6334.0
2022-04-05 12:40:00,347.41,347.57,346.63,347.57,4479.0,335.3684,335.5228,334.6154,335.5228,4479.0
2022-04-05 12:50:00,347.72,347.72,346.5,347.05,7413.0,335.6676,335.6676,334.4899,335.0208,7413.0
2022-04-05 13:00:00,346.8,347.18,345.83,346.89,32012.0,334.7795,335.1463,333.8431,334.8664,32012.0
2022-04-05 13:10:00,347.04,347.51,345.66,346.51,18416.0,335.0112,335.4649,333.679,334.4996,18416.0
2022-04-05 13:20:00,346.76,346.76,345.5,345.66,7714.0,334.7409,334.7409,333.5246,333.679,7714.0
2022-04-05 13:30:00,345.48,345.48,344.32,344.32,11056.0,333.5053,333.5053,332.3855,332.3855,11056.0
2022-04-05 13:40:00,344.36,344.36,343.19,343.9,13340.0,332.4241,332.4241,331.2946,331.98,13340.0
2022-04-05 13:50:00,343.84,344.76,343.69,344.6,11282.0,331.9221,332.8102,331.7773,332.6558,11282.0
2022-04-05 14:00:00,344.4,345.78,344.4,345.5,11271.0,332.4627,333.7949,332.4627,333.5246,11271.0
2022-04-05 14:10:00,345.54,347.42,345.16,347.42,4200.0,333.5632,335.378,333.1963,335.378,4200.0
2022-04-05 14:20:00,347.44,347.79,346.52,347.0,12393.0,335.3973,335.7352,334.5092,334.9726,12393.0
2022-04-05 14:30:00,347.09,347.68,346.81,346.81,8021.0,335.0595,335.629,334.7892,334.7892,8021.0
2022-04-05 14:40:00,346.73,348.11,346.65,347.33,7327.0,334.7119,336.0441,334.6347,335.2911,7327.0
2022-04-05 14:50:00,347.5,347.59,346.24,346.25,5936.0,335.4552,335.5421,334.2389,334.2486,5936.0
2022-04-05 15:00:00,346.36,346.84,345.15,345.23,9564.0,334.3548,334.8181,333.1867,333.2639,9564.0
2022-04-05 15:10:00,345.13,345.25,344.41,344.41,15757.0,333.1674,333.2832,332.4723,332.4723,15757.0
2022-04-05 15:20:00,344.54,345.42,344.24,344.87,19192.0,332.5978,333.4473,332.3082,332.9164,19192.0
2022-04-05 15:30:00,344.78,344.84,344.02,344.31,23020.0,332.8295,332.8874,332.0959,332.3758,23020.0
2022-04-05 15:40:00,344.4,347.07,344.4,345.46,62617.0,332.4627,335.0401,332.4627,333.486,62617.0
2022-04-05 15:50:00,345.39,346.36,345.03,345.52,84692.0,333.4184,334.3548,333.0709,333.5439,84692.0
2022-04-06 09:30:00,338.93,341.11,337.09,338.49,39508.0,327.1823,329.2867,325.4061,326.7575,39508.0
2022-04-06 09:40:00,338.26,338.89,334.48,335.01,26815.0,326.5355,327.1437,322.8865,323.3982,26815.0
2022-04-06 09:50:00,335.17,336.45,334.49,335.08,19421.0,323.5526,324.7882,322.8962,323.4657,19421.0
2022-04-06 10:00:00,335.04,335.78,334.11,335.71,24737.0,323.4271,324.1415,322.5294,324.0739,24737.0
2022-04-06 10:10:00,335.52,338.37,334.4,337.19,31146.0,323.8905,326.6417,322.8093,325.5026,31146.0
2022-04-06 10:20:00,337.2,337.63,335.17,335.25,26784.0,325.5123,325.9273,323.5526,323.6298,26784.0
2022-04-06 10:30:00,335.25,336.67,333.73,334.16,23403.0,323.6298,325.0006,322.1625,322.5776,23403.0
2022-04-06 10:40:00,334.08,336.45,334.06,335.5,14384.0,322.5004,324.7882,322.4811,323.8712,14384.0
2022-04-06 10:50:00,335.48,335.57,334.06,334.06,14343.0,323.8519,323.9387,322.4811,322.4811,14343.0
2022-04-06 11:00:00,333.62,335.98,333.48,335.37,20560.0,322.0563,324.3345,321.9212,323.7457,20560.0
2022-04-06 11:10:00,335.79,337.06,335.63,336.23,6966.0,324.1511,325.3771,323.9967,324.5759,6966.0
2022-04-06 11:20:00,336.31,338.27,336.25,337.2,9123.0,324.6531,326.5452,324.5952,325.5123,9123.0
2022-04-06 11:30:00,337.04,337.33,336.54,337.32,5933.0,325.3578,325.6377,324.8751,325.6281,5933.0
2022-04-06 11:40:00,337.93,339.72,337.76,339.72,8996.0,326.2169,327.9449,326.0528,327.9449,8996.0
2022-04-06 11:50:00,340.07,340.36,339.26,339.65,28257.0,328.2828,328.5627,327.5008,327.8773,28257.0
2022-04-06 12:00:00,339.63,340.81,339.33,340.4,20896.0,327.858,328.9971,327.5684,328.6013,20896.0
2022-04-06 12:10:00,340.22,340.52,339.22,339.6,12018.0,328.4276,328.7172,327.4622,327.8291,12018.0
2022-04-06 12:20:00,339.64,339.97,339.24,339.42,13601.0,327.8677,328.1862,327.4815,327.6553,13601.0
2022-04-06 12:30:00,339.35,339.55,338.15,338.32,8194.0,327.5877,327.7808,326.4293,326.5934,8194.0
2022-04-06 12:40:00,338.0,339.14,337.53,339.01,10491.0,326.2845,327.385,325.8308,327.2595,10491.0
2022-04-06 12:50:00,339.17,339.84,338.86,339.04,12759.0,327.414,328.0607,327.1147,327.2885,12759.0
2022-04-06 13:00:00,339.04,340.2,338.61,339.89,4556.0,327.2885,328.4083,326.8734,328.109,4556.0
2022-04-06 13:10:00,340.06,341.75,340.03,341.45,11692.0,328.2731,329.9045,328.2442,329.6149,11692.0
2022-04-06 13:20:00,341.5,342.3,341.49,342.3,12597.0,329.6632,330.4355,329.6536,330.4355,12597.0
2022-04-06 13:30:00,342.38,343.02,341.96,342.72,11461.0,330.5127,331.1305,330.1073,330.8409,11461.0
2022-04-06 13:40:00,343.18,345.88,343.18,345.83,14465.0,331.285,333.8914,331.285,333.8431,14465.0
2022-04-06 13:50:00,345.72,345.72,343.85,344.3,21137.0,333.7369,333.7369,331.9318,332.3662,21137.0
2022-04-06 14:00:00,344.53,348.37,342.37,342.37,28762.0,332.5882,336.2951,330.5031,330.5031,28762.0
2022-04-06 14:10:00,342.28,342.8,340.6,341.48,15078.0,330.4162,330.9181,328.7944,329.6439,15078.0
2022-04-06 14:20:00,341.33,343.52,341.33,342.26,17014.0,329.4991,331.6132,329.4991,330.3969,17014.0
2022-04-06 14:30:00,342.62,346.71,342.62,343.89,25567.0,330.7444,334.6926,330.7444,331.9704,25567.0
2022-04-06 14:40:00,344.05,345.22,342.47,342.81,25341.0,332.1248,333.2543,330.5996,330.9278,25341.0
2022-04-06 14:50:00,343.3,347.51,343.01,347.04,18225.0,331.4008,335.4649,331.1209,335.0112,18225.0
2022-04-06 15:00:00,347.32,349.45,346.74,347.38,43682.0,335.2815,337.3377,334.7216,335.3394,43682.0
2022-04-06 15:10:00,347.36,348.09,345.23,345.63,27339.0,335.3201,336.0248,333.2639,333.6501,27339.0
2022-04-06 15:20:00,345.26,345.36,344.06,344.34,28994.0,333.2929,333.3894,332.1345,332.4048,28994.0
2022-04-06 15:30:00,344.16,345.5,343.25,345.19,30729.0,332.231,333.5246,331.3526,333.2253,30729.0
2022-04-06 15:40:00,345.14,346.67,344.41,346.04,37024.0,333.177,334.654,332.4723,334.0458,37024.0
2022-04-06 15:50:00,346.11,346.24,343.45,344.25,160360.0,334.1134,334.2389,331.5456,332.3179,160360.0
2022-04-07 09:30:00,343.33,351.75,342.95,351.03,19873.0,331.4298,339.5579,331.0629,338.8629,19873.0
2022-04-07 09:40:00,351.9,351.9,346.23,346.63,24751.0,339.7027,339.7027,334.2293,334.6154,24751.0
2022-04-07 09:50:00,347.17,351.33,347.17,350.76,9426.0,335.1367,339.1525,335.1367,338.6022,9426.0
2022-04-07 10:00:00,350.22,351.89,349.11,349.43,17341.0,338.081,339.6931,337.0094,337.3183,17341.0
2022-04-07 10:10:00,349.26,351.73,349.05,350.16,9310.0,337.1542,339.5386,336.9515,338.023,9310.0
2022-04-07 10:20:00,349.94,351.39,349.53,350.92,8263.0,337.8107,339.2104,337.4149,338.7567,8263.0
2022-04-07 10:30:00,351.13,352.23,349.59,349.59,17484.0,338.9594,340.0213,337.4728,337.4728,17484.0
2022-04-07 10:40:00,349.01,349.13,347.49,348.24,17973.0,336.9129,337.0287,335.4456,336.1696,17973.0
2022-04-07 10:50:00,348.78,350.08,348.74,348.9,9288.0,336.6909,337.9458,336.6523,336.8067,9288.0
2022-04-07 11:00:00,349.11,350.26,348.79,348.79,11907.0,337.0094,338.1196,336.7005,336.7005,11907.0
2022-04-07 11:10:00,348.82,349.02,348.02,348.82,9728.0,336.7295,336.9226,335.9572,336.7295,9728.0
2022-04-07 11:20:00,348.63,350.02,348.38,348.71,15107.0,336.5461,337.8879,336.3047,336.6233,15107.0
2022-04-07 11:30:00,348.94,349.32,347.55,349.23,17358.0,336.8453,337.2122,335.5035,337.1253,17358.0
2022-04-07 11:40:00,349.0,349.61,348.44,348.79,15913.0,336.9032,337.4921,336.3627,336.7005,15913.0
2022-04-07 11:50:00,348.71,348.71,347.1,347.8,9550.0,336.6233,336.6233,335.0691,335.7448,9550.0
2022-04-07 12:00:00,347.82,348.48,347.46,348.28,8251.0,335.7641,336.4013,335.4166,336.2082,8251.0
2022-04-07 12:10:00,348.46,349.2,348.31,348.86,14648.0,336.382,337.0963,336.2372,336.7681,14648.0
2022-04-07 12:20:00,348.85,349.82,348.53,349.11,10263.0,336.7584,337.6948,336.4495,337.0094,10263.0
2022-04-07 12:30:00,348.89,349.24,347.72,347.72,12633.0,336.7971,337.1349,335.6676,335.6676,12633.0
2022-04-07 12:40:00,347.54,347.84,346.06,346.31,22591.0,335.4939,335.7835,334.0652,334.3065,22591.0
2022-04-07 12:50:00,346.17,347.49,346.16,347.43,10456.0,334.1713,335.4456,334.1617,335.3877,10456.0
2022-04-07 13:00:00,347.26,348.71,347.2,348.24,6878.0,335.2236,336.6233,335.1656,336.1696,6878.0
2022-04-07 13:10:00,348.53,350.73,348.49,350.73,10721.0,336.4495,338.5733,336.4109,338.5733,10721.0
2022-04-07 13:20:00,350.68,352.55,350.68,352.11,8120.0,338.525,340.3302,338.525,339.9055,8120.0
2022-04-07 13:30:00,351.96,352.63,351.67,351.8,8069.0,339.7607,340.4074,339.4807,339.6062,8069.0
2022-04-07 13:40:00,351.63,352.51,350.75,350.75,9548.0,339.4421,340.2916,338.5926,338.5926,9548.0
2022-04-07 13:50:00,350.76,353.11,350.0,352.97,8707.0,338.6022,340.8708,337.8686,340.7356,8707.0
2022-04-07 14:00:00,353.14,353.95,352.34,353.27,8524.0,340.8998,341.6817,340.1275,341.0252,8524.0
2022-04-07 14:10:00,353.26,353.26,351.04,351.17,10286.0,341.0156,341.0156,338.8725,338.998,10286.0
2022-04-07 14:20:00,351.32,353.62,351.24,351.81,8033.0,339.1428,341.3631,339.0656,339.6159,8033.0
2022-04-07 14:30:00,351.62,352.04,351.03,351.81,10271.0,339.4324,339.8379,338.8629,339.6159,10271.0
2022-04-07 14:40:00,351.8,352.29,350.96,352.29,25451.0,339.6062,340.0792,338.7953,340.0792,25451.0
2022-04-07 14:50:00,351.98,354.71,351.64,354.31,19837.0,339.78,342.4153,339.4517,342.0292,19837.0
2022-04-07 15:00:00,354.09,355.0,353.52,354.77,21058.0,341.8168,342.6953,341.2666,342.4733,21058.0
2022-04-07 15:10:00,354.81,355.95,354.55,355.4,17733.0,342.5119,343.6124,342.2609,343.0814,17733.0
2022-04-07 15:20:00,355.39,355.68,354.85,355.25,15343.0,343.0718,343.3517,342.5505,342.9366,15343.0
2022-04-07 15:30:00,355.22,356.38,354.98,356.16,29134.0,342.9077,344.0275,342.676,343.8151,29134.0
2022-04-07 15:40:00,355.98,356.39,354.64,355.01,38094.0,343.6413,344.0371,342.3478,342.7049,38094.0
2022-04-07 15:50:00,354.85,354.98,352.66,352.92,112759.0,342.5505,342.676,340.4364,340.6874,112759.0
2022-04-08 09:30:00,350.19,350.19,347.16,347.96,21983.0,338.052,338.052,335.127,335.8993,21983.0
2022-04-08 09:40:00,348.51,350.01,347.8,348.71,13953.0,336.4302,337.8782,335.7448,336.6233,13953.0
2022-04-08 09:50:00,348.34,349.3,346.61,347.45,9579.0,336.2661,337.1929,334.5961,335.407,9579.0
2022-04-08 10:00:00,347.57,348.5,346.83,348.03,24189.0,335.5228,336.4206,334.8085,335.9669,24189.0
2022-04-08 10:10:00,346.59,346.61,345.0,346.6,11995.0,334.5768,334.5961,333.0419,334.5864,11995.0
2022-04-08 10:20:00,346.73,348.45,346.35,347.55,12531.0,334.7119,336.3723,334.3451,335.5035,12531.0
2022-04-08 10:30:00,347.36,348.33,347.05,348.19,9162.0,335.3201,336.2565,335.0208,336.1213,9162.0
2022-04-08 10:40:00,348.36,348.88,346.18,346.66,22144.0,336.2854,336.7874,334.181,334.6444,22144.0
2022-04-08 10:50:00,346.76,349.33,346.76,348.96,16620.0,334.7409,337.2218,334.7409,336.8646,16620.0
2022-04-08 11:00:00,349.16,349.62,347.47,347.77,14189.0,337.0577,337.5018,335.4263,335.7159,14189.0
2022-04-08 11:10:00,347.66,348.3,345.85,345.87,9450.0,335.6097,336.2275,333.8624,333.8817,9450.0
2022-04-08 11:20:00,345.55,345.71,344.77,345.32,7758.0,333.5728,333.7273,332.8199,333.3508,7758.0
2022-04-08 11:30:00,345.38,346.07,344.57,345.81,6663.0,333.4087,334.0748,332.6268,333.8238,6663.0
2022-04-08 11:40:00,346.0,346.31,345.31,345.31,6467.0,334.0072,334.3065,333.3411,333.3411,6467.0
2022-04-08 11:50:00,345.18,346.3,345.18,346.0,19067.0,333.2157,334.2968,333.2157,334.0072,19067.0
2022-04-08 12:00:00,346.02,346.71,345.54,345.54,12651.0,334.0265,334.6926,333.5632,333.5632,12651.0
2022-04-08 12:10:00,345.81,346.64,345.39,346.57,10100.0,333.8238,334.625,333.4184,334.5575,10100.0
2022-04-08 12:20:00,346.39,347.53,346.36,347.21,7000.0,334.3837,335.4842,334.3548,335.1753,7000.0
2022-04-08 12:30:00,347.35,347.37,346.47,347.37,6969.0,335.3104,335.3297,334.4609,335.3297,6969.0
2022-04-08 12:40:00,347.38,347.83,346.21,346.29,9586.0,335.3394,335.7738,334.21,334.2872,9586.0
2022-04-08 12:50:00,346.37,347.41,346.37,347.13,9661.0,334.3644,335.3684,334.3644,335.0981,9661.0
2022-04-08 13:00:00,347.0,347.0,346.14,346.48,5386.0,334.9726,334.9726,334.1424,334.4706,5386.0
2022-04-08 13:10:00,346.34,346.34,344.3,344.3,4508.0,334.3354,334.3354,332.3662,332.3662,4508.0
2022-04-08 13:20:00,344.63,344.84,343.34,343.75,4850.0,332.6847,332.8874,331.4394,331.8352,4850.0
2022-04-08 13:30:00,343.87,344.09,343.5,343.85,3590.0,331.9511,332.1634,331.5939,331.9318,3590.0
2022-04-08 13:40:00,343.78,344.03,343.0,343.19,5361.0,331.8642,332.1055,331.1112,331.2946,5361.0
2022-04-08 13:50:00,343.22,343.93,342.92,343.19,7849.0,331.3236,332.009,331.034,331.2946,7849.0
2022-04-08 14:00:00,343.09,343.38,342.38,343.31,6798.0,331.1981,331.478,330.5127,331.4105,6798.0
2022-04-08 14:10:00,343.53,343.86,343.23,343.27,7392.0,331.6228,331.9414,331.3332,331.3719,7392.0
2022-04-08 14:20:00,343.71,344.17,342.0,342.3,8193.0,331.7966,332.2407,330.1459,330.4355,8193.0
2022-04-08 14:30:00,342.49,342.77,342.23,342.59,56636.0,330.6189,330.8892,330.3679,330.7154,56636.0
2022-04-08 14:40:00,342.6,342.69,341.18,342.65,53281.0,330.7251,330.812,329.3543,330.7733,53281.0
2022-04-08 14:50:00,342.71,343.81,342.62,343.52,17572.0,330.8313,331.8931,330.7444,331.6132,17572.0
2022-04-08 15:00:00,343.29,343.43,342.11,342.11,7640.0,331.3912,331.5263,330.2521,330.2521,7640.0
2022-04-08 15:10:00,342.17,343.87,342.07,343.15,9053.0,330.31,331.9511,330.2135,331.256,9053.0
2022-04-08 15:20:00,342.97,343.33,342.59,343.03,9756.0,331.0823,331.4298,330.7154,331.1402,9756.0
2022-04-08 15:30:00,343.22,343.56,342.47,342.72,13909.0,331.3236,331.6518,330.5996,330.8409,13909.0
2022-04-08 15:40:00,342.73,343.46,342.05,342.8,20316.0,330.8506,331.5553,330.1941,330.9181,20316.0
2022-04-08 15:50:00,342.57,342.87,340.68,341.21,116673.0,330.6961,330.9857,328.8716,329.3833,116673.0
2022-04-11 09:30:00,336.5,338.37,335.11,336.63,27193.0,324.8365,326.6417,323.4947,324.962,27193.0
2022-04-11 09:40:00,336.63,339.0,335.7,338.15,32023.0,324.962,327.2499,324.0642,326.4293,32023.0
2022-04-11 09:50:00,337.94,339.17,336.96,337.4,19390.0,326.2266,327.414,325.2806,325.7053,19390.0
2022-04-11 10:00:00,337.21,338.62,335.6,336.53,38334.0,325.5219,326.883,323.9677,324.8655,38334.0
2022-04-11 10:10:00,336.51,337.8,335.68,335.96,24492.0,324.8462,326.0915,324.0449,324.3152,24492.0
2022-04-11 10:20:00,335.75,337.1,335.04,335.75,9329.0,324.1125,325.4157,323.4271,324.1125,9329.0
2022-04-11 10:30:00,335.45,337.43,335.26,335.62,26242.0,323.8229,325.7343,323.6395,323.987,26242.0
2022-04-11 10:40:00,335.69,336.27,334.88,336.0,19236.0,324.0546,324.6145,323.2727,324.3538,19236.0
2022-04-11 10:50:00,336.0,337.06,335.82,336.51,25434.0,324.3538,325.3771,324.1801,324.8462,25434.0
2022-04-11 11:00:00,336.47,337.0,335.14,336.21,9673.0,324.8076,325.3192,323.5237,324.5566,9673.0
2022-04-11 11:10:00,336.32,336.65,335.14,335.91,4805.0,324.6628,324.9813,323.5237,324.267,4805.0
2022-04-11 11:20:00,336.17,336.51,335.68,336.14,6900.0,324.518,324.8462,324.0449,324.489,6900.0
2022-04-11 11:30:00,336.19,337.19,336.17,336.95,20152.0,324.5373,325.5026,324.518,325.2709,20152.0
2022-04-11 11:40:00,336.77,337.61,336.29,336.41,7746.0,325.0972,325.908,324.6338,324.7496,7746.0
2022-04-11 11:50:00,336.27,337.58,335.84,336.96,8259.0,324.6145,325.8791,324.1994,325.2806,8259.0
2022-04-11 12:00:00,336.63,337.29,336.14,336.61,4192.0,324.962,325.5991,324.489,324.9427,4192.0
2022-04-11 12:10:00,336.9,336.9,335.69,336.37,2957.0,325.2226,325.2226,324.0546,324.711,2957.0
2022-04-11 12:20:00,336.5,336.5,335.45,335.87,3297.0,324.8365,324.8365,323.8229,324.2284,3297.0
2022-04-11 12:30:00,336.0,336.0,335.0,335.75,7168.0,324.3538,324.3538,323.3885,324.1125,7168.0
2022-04-11 12:40:00,335.53,336.06,335.4,335.76,4644.0,323.9001,324.4118,323.7746,324.1222,4644.0
2022-04-11 12:50:00,335.84,336.07,335.07,336.02,6191.0,324.1994,324.4214,323.4561,324.3732,6191.0
2022-04-11 13:00:00,336.26,337.78,336.23,336.74,4315.0,324.6048,326.0721,324.5759,325.0682,4315.0
2022-04-11 13:10:00,336.52,337.14,335.55,335.74,4727.0,324.8558,325.4543,323.9194,324.1029,4727.0
2022-04-11 13:20:00,335.71,335.98,335.18,335.68,10975.0,324.0739,324.3345,323.5623,324.0449,10975.0
2022-04-11 13:30:00,336.73,336.94,335.87,336.17,18106.0,325.0585,325.2613,324.2284,324.518,18106.0
2022-04-11 13:40:00,336.17,337.14,335.61,335.61,4475.0,324.518,325.4543,323.9774,323.9774,4475.0
2022-04-11 13:50:00,335.53,336.2,335.27,336.07,5692.0,323.9001,324.5469,323.6491,324.4214,5692.0
2022-04-11 14:00:00,336.16,337.41,335.75,336.78,7455.0,324.5083,325.715,324.1125,325.1068,7455.0
2022-04-11 14:10:00,336.23,336.23,335.17,335.53,7208.0,324.5759,324.5759,323.5526,323.9001,7208.0
2022-04-11 14:20:00,335.48,336.0,335.08,335.65,5660.0,323.8519,324.3538,323.4657,324.016,5660.0
2022-04-11 14:30:00,335.48,335.81,335.22,335.36,4960.0,323.8519,324.1704,323.6009,323.736,4960.0
2022-04-11 14:40:00,335.26,335.78,334.84,335.58,19612.0,323.6395,324.1415,323.2341,323.9484,19612.0
2022-04-11 14:50:00,335.66,336.21,335.24,336.21,8584.0,324.0256,324.5566,323.6202,324.5566,8584.0
2022-04-11 15:00:00,336.42,337.2,335.08,335.45,7761.0,324.7593,325.5123,323.4657,323.8229,7761.0
2022-04-11 15:10:00,335.69,335.87,334.1,334.4,16565.0,324.0546,324.2284,322.5197,322.8093,16565.0
2022-04-11 15:20:00,334.48,334.65,333.8,334.01,15077.0,322.8865,323.0506,322.2301,322.4328,15077.0
2022-04-11 15:30:00,334.08,334.43,332.36,332.82,47809.0,322.5004,322.8383,320.84,321.2841,47809.0
2022-04-11 15:40:00,332.79,332.93,332.33,332.76,46976.0,321.2551,321.3903,320.8111,321.2261,46976.0
2022-04-11 15:50:00,332.41,332.83,331.19,331.29,165425.0,320.8883,321.2937,319.7106,319.8071,165425.0
2022-04-12 09:30:00,339.65,341.77,338.32,340.56,36116.0,327.8773,329.9238,326.5934,328.7558,36116.0
2022-04-12 09:40:00,340.61,344.89,339.81,344.68,14529.0,328.8041,332.9357,328.0318,332.733,14529.0
2022-04-12 09:50:00,344.27,345.14,343.24,343.95,12810.0,332.3372,333.177,331.3429,332.0283,12810.0
2022-04-12 10:00:00,344.35,344.5,341.54,342.47,12385.0,332.4144,332.5592,329.7018,330.5996,12385.0
2022-04-12 10:10:00,342.58,343.37,338.86,339.12,9563.0,330.7058,331.4684,327.1147,327.3657,9563.0
2022-04-12 10:20:00,339.35,340.27,339.0,339.0,9506.0,327.5877,328.4758,327.2499,327.2499,9506.0
2022-04-12 10:30:00,338.42,338.77,335.59,336.42,12440.0,326.69,327.0278,323.9581,324.7593,12440.0
2022-04-12 10:40:00,336.37,336.7,334.48,334.5,13439.0,324.711,325.0296,322.8865,322.9058,13439.0
2022-04-12 10:50:00,334.03,334.27,333.01,333.81,15361.0,322.4521,322.6838,321.4675,322.2398,15361.0
2022-04-12 11:00:00,333.6,333.94,331.81,331.84,32918.0,322.037,322.3652,320.3091,320.338,32918.0
2022-04-12 11:10:00,331.84,333.89,331.51,333.89,21539.0,320.338,322.317,320.0195,322.317,21539.0
2022-04-12 11:20:00,333.61,335.79,333.58,335.34,24188.0,322.0467,324.1511,322.0177,323.7167,24188.0
2022-04-12 11:30:00,335.41,338.19,335.24,337.86,26084.0,323.7843,326.4679,323.6202,326.1494,26084.0
2022-04-12 11:40:00,338.05,338.76,337.8,337.94,4993.0,326.3328,327.0182,326.0915,326.2266,4993.0
2022-04-12 11:50:00,337.69,338.88,337.57,338.0,4528.0,325.9853,327.134,325.8694,326.2845,4528.0
2022-04-12 12:00:00,338.0,338.57,336.77,336.91,3419.0,326.2845,326.8348,325.0972,325.2323,3419.0
2022-04-12 12:10:00,336.78,338.33,335.91,338.32,7339.0,325.1068,326.6031,324.267,326.5934,7339.0
2022-04-12 12:20:00,337.59,337.99,336.02,336.02,7821.0,325.8887,326.2749,324.3732,324.3732,7821.0
2022-04-12 12:30:00,336.16,336.48,336.0,336.08,5571.0,324.5083,324.8172,324.3538,324.4311,5571.0
2022-04-12 12:40:00,336.12,337.07,335.95,336.94,4159.0,324.4697,325.3868,324.3056,325.2613,4159.0
2022-04-12 12:50:00,337.05,337.78,337.04,337.55,3456.0,325.3675,326.0721,325.3578,325.8501,3456.0
2022-04-12 13:00:00,337.58,337.59,336.26,336.78,5897.0,325.8791,325.8887,324.6048,325.1068,5897.0
2022-04-12 13:10:00,337.02,338.09,336.98,337.63,3546.0,325.3385,326.3714,325.2999,325.9273,3546.0
2022-04-12 13:20:00,337.88,338.41,336.71,337.25,5409.0,326.1687,326.6803,325.0392,325.5605,5409.0
2022-04-12 13:30:00,336.59,336.88,336.05,336.27,4873.0,324.9234,325.2033,324.4021,324.6145,4873.0
2022-04-12 13:40:00,336.32,336.44,334.97,335.15,3500.0,324.6628,324.7786,323.3595,323.5333,3500.0
2022-04-12 13:50:00,334.75,334.75,333.3,333.64,4275.0,323.1472,323.1472,321.7474,322.0756,4275.0
2022-04-12 14:00:00,333.38,333.66,332.6,333.21,7235.0,321.8247,322.095,321.0717,321.6605,7235.0
2022-04-12 14:10:00,333.08,333.23,330.43,330.93,14724.0,321.5351,321.6799,318.9769,319.4596,14724.0
2022-04-12 14:20:00,330.86,331.29,329.82,329.82,9078.0,319.392,319.8071,318.3881,318.3881,9078.0
2022-04-12 14:30:00,329.82,330.64,329.3,329.96,8768.0,318.3881,319.1796,317.8861,318.5232,8768.0
2022-04-12 14:40:00,329.75,330.91,329.49,330.4,9739.0,318.3205,319.4403,318.0695,318.9479,9739.0
2022-04-12 14:50:00,330.61,330.89,330.03,330.39,8400.0,319.1507,319.421,318.5908,318.9383,8400.0
2022-04-12 15:00:00,330.05,330.33,328.24,328.25,7487.0,318.6101,318.8804,316.8628,316.8725,7487.0
2022-04-12 15:10:00,328.2,328.88,328.2,328.66,10499.0,316.8242,317.4806,316.8242,317.2683,10499.0
2022-04-12 15:20:00,329.01,329.26,328.36,328.78,13510.0,317.6061,317.8475,316.9787,317.3841,13510.0
2022-04-12 15:30:00,328.65,330.18,328.41,330.07,19451.0,317.2586,318.7356,317.0269,318.6294,19451.0
2022-04-12 15:40:00,330.13,331.78,329.85,331.37,39608.0,318.6873,320.2801,318.417,319.8843,39608.0
2022-04-12 15:50:00,331.32,331.49,329.56,330.22,66497.0,319.8361,320.0002,318.1371,318.7742,66497.0
2022-04-13 09:30:00,331.6,333.36,329.55,332.37,20361.0,320.1064,321.8054,318.1274,320.8497,20361.0
2022-04-13 09:40:00,332.38,336.57,331.43,335.08,27971.0,320.8593,324.9041,319.9422,323.4657,27971.0
2022-04-13 09:50:00,335.25,336.38,333.01,333.53,11180.0,323.6298,324.7207,321.4675,321.9695,11180.0
2022-04-13 10:00:00,333.17,336.48,332.84,334.33,9612.0,321.6219,324.8172,321.3034,322.7417,9612.0
2022-04-13 10:10:00,334.1,336.98,333.68,336.61,8294.0,322.5197,325.2999,322.1143,324.9427,8294.0
2022-04-13 10:20:00,336.85,337.21,335.89,336.09,7514.0,325.1744,325.5219,324.2477,324.4407,7514.0
2022-04-13 10:30:00,336.32,337.68,335.93,336.0,11396.0,324.6628,325.9756,324.2863,324.3538,11396.0
2022-04-13 10:40:00,335.64,337.22,335.14,336.12,6216.0,324.0063,325.5316,323.5237,324.4697,6216.0
2022-04-13 10:50:00,335.57,335.97,334.57,335.15,11032.0,323.9387,324.3249,322.9734,323.5333,11032.0
2022-04-13 11:00:00,335.36,337.57,335.36,337.0,11232.0,323.736,325.8694,323.736,325.3192,11232.0
2022-04-13 11:10:00,336.94,338.35,336.79,338.19,15737.0,325.2613,326.6224,325.1165,326.4679,15737.0
2022-04-13 11:20:00,338.31,339.64,337.86,338.83,21444.0,326.5838,327.8677,326.1494,327.0858,21444.0
2022-04-13 11:30:00,338.93,339.15,337.83,338.29,8757.0,327.1823,327.3947,326.1204,326.5645,8757.0
2022-04-13 11:40:00,338.3,338.95,338.28,338.5,12097.0,326.5741,327.2016,326.5548,326.7672,12097.0
2022-04-13 11:50:00,338.3,338.73,337.89,338.17,9658.0,326.5741,326.9892,326.1783,326.4486,9658.0
2022-04-13 12:00:00,338.21,338.23,337.63,337.9,4587.0,326.4872,326.5066,325.9273,326.188,4587.0
2022-04-13 12:10:00,337.3,337.95,336.56,337.53,10138.0,325.6088,326.2363,324.8944,325.8308,10138.0
2022-04-13 12:20:00,337.33,338.21,336.9,337.52,5858.0,325.6377,326.4872,325.2226,325.8212,5858.0
2022-04-13 12:30:00,337.66,338.43,337.04,338.35,13820.0,325.9563,326.6996,325.3578,326.6224,13820.0
2022-04-13 12:40:00,338.64,339.29,338.23,338.23,7385.0,326.9023,327.5298,326.5066,326.5066,7385.0
2022-04-13 12:50:00,338.37,338.83,338.04,338.25,4204.0,326.6417,327.0858,326.3231,326.5259,4204.0
2022-04-13 13:00:00,338.12,338.23,337.72,338.1,8000.0,326.4004,326.5066,326.0142,326.3811,8000.0
2022-04-13 13:10:00,337.92,338.21,336.39,336.48,5373.0,326.2073,326.4872,324.7303,324.8172,5373.0
2022-04-13 13:20:00,336.59,337.13,336.29,336.99,13519.0,324.9234,325.4447,324.6338,325.3095,13519.0
2022-04-13 13:30:00,337.08,337.18,335.22,335.32,5830.0,325.3964,325.4929,323.6009,323.6974,5830.0
2022-04-13 13:40:00,335.01,335.32,334.63,334.96,5281.0,323.3982,323.6974,323.0313,323.3499,5281.0
2022-04-13 13:50:00,334.88,335.09,333.17,334.43,12310.0,323.2727,323.4754,321.6219,322.8383,12310.0
2022-04-13 14:00:00,334.23,334.86,333.72,334.38,8872.0,322.6452,323.2534,322.1529,322.79,8872.0
2022-04-13 14:10:00,334.42,334.75,333.79,334.59,5911.0,322.8286,323.1472,322.2204,322.9927,5911.0
2022-04-13 14:20:00,334.79,335.0,334.65,334.9,4672.0,323.1858,323.3885,323.0506,323.292,4672.0
2022-04-13 14:30:00,334.91,335.9,334.82,335.87,11056.0,323.3016,324.2573,323.2147,324.2284,11056.0
2022-04-13 14:40:00,335.77,336.13,335.42,335.9,10518.0,324.1318,324.4793,323.7939,324.2573,10518.0
2022-04-13 14:50:00,336.09,336.12,335.61,335.66,16569.0,324.4407,324.4697,323.9774,324.0256,16569.0
2022-04-13 15:00:00,335.69,336.2,334.77,335.69,15800.0,324.0546,324.5469,323.1665,324.0546,15800.0
2022-04-13 15:10:00,335.8,336.18,335.5,336.03,18427.0,324.1608,324.5276,323.8712,324.3828,18427.0
2022-04-13 15:20:00,336.15,336.37,335.44,336.12,22061.0,324.4986,324.711,323.8133,324.4697,22061.0
2022-04-13 15:30:00,336.2,337.96,336.2,337.72,31235.0,324.5469,326.2459,324.5469,326.0142,31235.0
2022-04-13 15:40:00,337.69,337.7,336.08,336.2,28638.0,325.9853,325.9949,324.4311,324.5469,28638.0
2022-04-13 15:50:00,336.33,337.03,335.48,336.6,80655.0,324.6724,325.3481,323.8519,324.933,80655.0
2022-04-14 09:30:00,336.51,337.39,331.98,332.14,53631.0,324.8462,325.6957,320.4732,320.6276,53631.0
2022-04-14 09:40:00,332.28,332.28,329.18,329.56,23328.0,320.7628,320.7628,317.7702,318.1371,23328.0
2022-04-14 09:50:00,329.5,329.59,327.54,327.96,21469.0,318.0791,318.166,316.1871,316.5925,21469.0
2022-04-14 10:00:00,328.08,329.45,325.76,326.42,14602.0,316.7084,318.0309,314.4688,315.1059,14602.0
2022-04-14 10:10:00,326.57,329.79,326.37,328.45,27546.0,315.2507,318.3591,315.0576,317.0655,27546.0
2022-04-14 10:20:00,328.25,329.27,328.25,329.14,12710.0,316.8725,317.8571,316.8725,317.7316,12710.0
2022-04-14 10:30:00,329.0,330.01,328.04,328.37,16737.0,317.5965,318.5715,316.6697,316.9883,16737.0
2022-04-14 10:40:00,328.31,329.53,327.95,328.46,17776.0,316.9304,318.1081,316.5829,317.0752,17776.0
2022-04-14 10:50:00,328.17,328.66,327.72,328.17,9731.0,316.7952,317.2683,316.3608,316.7952,9731.0
2022-04-14 11:00:00,328.08,328.9,327.99,328.51,5977.0,316.7084,317.4999,316.6215,317.1235,5977.0
2022-04-14 11:10:00,328.2,329.07,327.95,328.44,11314.0,316.8242,317.664,316.5829,317.0559,11314.0
2022-04-14 11:20:00,328.72,329.86,328.24,329.51,8242.0,317.3262,318.4267,316.8628,318.0888,8242.0
2022-04-14 11:30:00,329.55,329.56,328.11,328.36,12016.0,318.1274,318.1371,316.7373,316.9787,12016.0
2022-04-14 11:40:00,328.25,328.5,327.16,327.66,11397.0,316.8725,317.1138,315.8202,316.3029,11397.0
2022-04-14 11:50:00,327.67,327.71,326.12,326.66,18882.0,316.3126,316.3512,314.8163,315.3376,18882.0
2022-04-14 12:00:00,326.46,327.32,326.27,327.22,18632.0,315.1445,315.9747,314.9611,315.8782,18632.0
2022-04-14 12:10:00,327.17,327.28,325.76,325.84,18846.0,315.8299,315.9361,314.4688,314.546,18846.0
2022-04-14 12:20:00,325.94,326.08,325.1,325.11,11774.0,314.6425,314.7777,313.8317,313.8413,11774.0
2022-04-14 12:30:00,325.39,325.67,325.03,325.04,13064.0,314.1116,314.3819,313.7641,313.7737,13064.0
2022-04-14 12:40:00,325.0,325.16,323.67,324.01,16099.0,313.7351,313.8896,312.4512,312.7794,16099.0
2022-04-14 12:50:00,324.12,324.23,323.47,324.17,13208.0,312.8856,312.9918,312.2581,312.9339,13208.0
2022-04-14 13:00:00,324.06,325.37,324.06,324.74,14005.0,312.8277,314.0923,312.8277,313.4841,14005.0
2022-04-14 13:10:00,324.73,325.0,323.89,324.02,9481.0,313.4745,313.7351,312.6636,312.7891,9481.0
2022-04-14 13:20:00,324.22,324.82,323.8,324.65,9184.0,312.9822,313.5614,312.5767,313.3972,9184.0
2022-04-14 13:30:00,324.57,325.79,324.33,325.37,10332.0,313.32,314.4977,313.0883,314.0923,10332.0
2022-04-14 13:40:00,325.37,326.16,325.21,325.75,8460.0,314.0923,314.8549,313.9378,314.4591,8460.0
2022-04-14 13:50:00,325.74,325.92,325.38,325.92,6299.0,314.4495,314.6232,314.1019,314.6232,6299.0
2022-04-14 14:00:00,326.06,327.08,325.62,326.37,14800.0,314.7584,315.743,314.3336,315.0576,14800.0
2022-04-14 14:10:00,326.41,326.81,325.73,325.99,10819.0,315.0962,315.4824,314.4398,314.6908,10819.0
2022-04-14 14:20:00,325.81,325.84,325.02,325.31,10906.0,314.517,314.546,313.7544,314.0344,10906.0
2022-04-14 14:30:00,325.24,325.5,324.28,324.37,10761.0,313.9668,314.2178,313.0401,313.127,10761.0
2022-04-14 14:40:00,324.54,324.62,323.51,323.82,12226.0,313.2911,313.3683,312.2968,312.596,12226.0
2022-04-14 14:50:00,323.75,324.18,323.22,323.37,12740.0,312.5284,312.9435,312.0168,312.1616,12740.0
2022-04-14 15:00:00,323.35,323.7,323.05,323.21,16583.0,312.1423,312.4802,311.8527,312.0072,16583.0
2022-04-14 15:10:00,323.01,323.44,322.87,323.33,11546.0,311.8141,312.2292,311.6789,312.123,11546.0
2022-04-14 15:20:00,323.33,323.5,322.86,322.92,20910.0,312.123,312.2871,311.6693,311.7272,20910.0
2022-04-14 15:30:00,323.04,323.08,321.34,321.46,23908.0,311.8431,311.8817,310.202,310.3178,23908.0
2022-04-14 15:40:00,321.4,322.32,321.17,321.72,54342.0,310.2599,311.148,310.0379,310.5688,54342.0
2022-04-14 15:50:00,321.59,322.22,320.92,321.48,103343.0,310.4433,311.0515,309.7965,310.3371,103343.0
2022-04-18 09:30:00,320.37,324.36,319.4,323.17,19747.0,309.2656,313.1173,308.3292,311.9685,19747.0
2022-04-18 09:40:00,323.59,323.59,321.33,322.23,8793.0,312.374,312.374,310.1923,311.0611,8793.0
2022-04-18 09:50:00,321.55,323.64,320.39,323.63,11626.0,310.4047,312.4223,309.2849,312.4126,11626.0
2022-04-18 10:00:00,323.36,325.3,322.28,323.62,14426.0,312.152,314.0247,311.1094,312.403,14426.0
2022-04-18 10:10:00,323.28,325.85,323.27,324.9,18459.0,312.0747,314.5557,312.0651,313.6386,18459.0
2022-04-18 10:20:00,324.81,327.08,324.26,326.03,16642.0,313.5517,315.743,313.0208,314.7294,16642.0
2022-04-18 10:30:00,326.22,326.8,325.52,326.8,7056.0,314.9128,315.4727,314.2371,315.4727,7056.0
2022-04-18 10:40:00,327.13,328.08,326.82,328.08,17734.0,315.7913,316.7084,315.492,316.7084,17734.0
2022-04-18 10:50:00,327.92,328.21,326.41,327.0,12140.0,316.5539,316.8339,315.0962,315.6658,12140.0
2022-04-18 11:00:00,326.8,327.68,326.51,326.71,10821.0,315.4727,316.3222,315.1928,315.3858,10821.0
2022-04-18 11:10:00,327.0,327.56,324.25,324.52,11467.0,315.6658,316.2064,313.0111,313.2718,11467.0
2022-04-18 11:20:00,324.43,325.27,324.08,325.27,4600.0,313.1849,313.9958,312.847,313.9958,4600.0
2022-04-18 11:30:00,324.93,324.97,324.13,324.53,9186.0,313.6675,313.7062,312.8953,313.2814,9186.0
2022-04-18 11:40:00,324.66,324.88,324.0,324.03,4219.0,313.4069,313.6193,312.7698,312.7987,4219.0
2022-04-18 11:50:00,323.96,325.55,323.92,325.36,7862.0,312.7312,314.2661,312.6926,314.0826,7862.0
2022-04-18 12:00:00,325.43,325.54,324.46,324.84,5880.0,314.1502,314.2564,313.2138,313.5807,5880.0
2022-04-18 12:10:00,324.72,325.01,322.68,322.72,10785.0,313.4648,313.7448,311.4955,311.5341,10785.0
2022-04-18 12:20:00,322.73,323.57,322.42,323.32,9460.0,311.5438,312.3547,311.2445,312.1133,9460.0
2022-04-18 12:30:00,323.24,323.97,323.04,323.69,6275.0,312.0361,312.7408,311.8431,312.4705,6275.0
2022-04-18 12:40:00,323.57,324.14,323.16,323.81,3193.0,312.3547,312.9049,311.9589,312.5864,3193.0
2022-04-18 12:50:00,323.95,324.43,323.95,324.27,1300.0,312.7215,313.1849,312.7215,313.0304,1300.0
2022-04-18 13:00:00,324.05,325.57,323.44,325.57,4007.0,312.818,314.2854,312.2292,314.2854,4007.0
2022-04-18 13:10:00,325.36,325.7,325.02,325.03,5125.0,314.0826,314.4109,313.7544,313.7641,5125.0
2022-04-18 13:20:00,325.35,325.79,325.05,325.74,5741.0,314.073,314.4977,313.7834,314.4495,5741.0
2022-04-18 13:30:00,325.73,328.41,325.7,327.85,10933.0,314.4398,317.0269,314.4109,316.4863,10933.0
2022-04-18 13:40:00,328.2,328.94,327.78,328.82,12342.0,316.8242,317.5386,316.4188,317.4227,12342.0
2022-04-18 13:50:00,328.75,329.56,328.55,329.27,9530.0,317.3551,318.1371,317.1621,317.8571,9530.0
2022-04-18 14:00:00,329.29,329.59,328.59,328.65,9514.0,317.8764,318.166,317.2007,317.2586,9514.0
2022-04-18 14:10:00,328.54,329.38,328.19,328.56,9422.0,317.1524,317.9633,316.8145,317.1717,9422.0
2022-04-18 14:20:00,328.27,329.93,327.89,328.96,11842.0,316.8918,318.4942,316.5249,317.5579,11842.0
2022-04-18 14:30:00,329.03,330.01,329.03,329.81,6876.0,317.6254,318.5715,317.6254,318.3784,6876.0
2022-04-18 14:40:00,330.0,330.0,328.8,329.06,7511.0,318.5618,318.5618,317.4034,317.6544,7511.0
2022-04-18 14:50:00,328.92,329.69,328.06,328.1,9440.0,317.5192,318.2626,316.6891,316.7277,9440.0
2022-04-18 15:00:00,328.41,328.7,327.8,327.87,9510.0,317.0269,317.3069,316.4381,316.5056,9510.0
2022-04-18 15:10:00,328.01,328.49,327.52,328.32,9616.0,316.6408,317.1042,316.1678,316.94,9616.0
2022-04-18 15:20:00,328.59,328.87,327.85,328.16,8197.0,317.2007,317.471,316.4863,316.7856,8197.0
2022-04-18 15:30:00,327.93,327.94,326.27,326.39,12164.0,316.5636,316.5732,314.9611,315.0769,12164.0
2022-04-18 15:40:00,326.27,326.94,325.1,325.48,17466.0,314.9611,315.6079,313.8317,314.1985,17466.0
2022-04-18 15:50:00,324.75,328.01,324.64,327.93,72964.0,313.4938,316.6408,313.3876,316.5636,72964.0
2022-04-19 09:30:00,329.45,329.47,325.34,325.34,20916.0,318.0309,318.0502,314.0633,314.0633,20916.0
2022-04-19 09:40:00,324.57,329.18,324.56,328.88,14563.0,313.32,317.7702,313.3104,317.4806,14563.0
2022-04-19 09:50:00,328.15,331.29,327.55,331.03,11836.0,316.7759,319.8071,316.1967,319.5561,11836.0
2022-04-19 10:00:00,331.36,333.25,330.66,332.86,19103.0,319.8747,321.6992,319.1989,321.3227,19103.0
2022-04-19 10:10:00,333.2,334.68,333.19,334.16,16003.0,321.6509,323.0796,321.6412,322.5776,16003.0
2022-04-19 10:20:00,334.12,334.49,333.37,333.5,13639.0,322.539,322.8962,321.815,321.9405,13639.0
2022-04-19 10:30:00,333.75,335.61,333.47,335.61,16074.0,322.1818,323.9774,321.9115,323.9774,16074.0
2022-04-19 10:40:00,335.69,336.99,335.39,335.88,14266.0,324.0546,325.3095,323.765,324.238,14266.0
2022-04-19 10:50:00,335.98,336.4,335.14,335.17,10477.0,324.3345,324.74,323.5237,323.5526,10477.0
2022-04-19 11:00:00,335.16,336.36,334.26,335.92,22342.0,323.543,324.7014,322.6742,324.2766,22342.0
2022-04-19 11:10:00,336.23,337.1,334.94,335.14,14689.0,324.5759,325.4157,323.3306,323.5237,14689.0
2022-04-19 11:20:00,335.02,336.73,334.96,336.67,14141.0,323.4078,325.0585,323.3499,325.0006,14141.0
2022-04-19 11:30:00,336.67,337.27,335.85,337.27,8217.0,325.0006,325.5798,324.209,325.5798,8217.0
2022-04-19 11:40:00,337.15,337.58,336.97,337.47,8527.0,325.464,325.8791,325.2902,325.7729,8527.0
2022-04-19 11:50:00,337.42,337.97,336.86,337.11,8277.0,325.7246,326.2556,325.184,325.4254,8277.0
2022-04-19 12:00:00,337.02,337.02,336.16,336.93,10414.0,325.3385,325.3385,324.5083,325.2516,10414.0
2022-04-19 12:10:00,337.03,337.2,336.1,337.02,6057.0,325.3481,325.5123,324.4504,325.3385,6057.0
2022-04-19 12:20:00,336.94,337.28,336.53,336.79,8431.0,325.2613,325.5895,324.8655,325.1165,8431.0
2022-04-19 12:30:00,336.6,337.41,336.48,336.68,8870.0,324.933,325.715,324.8172,325.0103,8870.0
2022-04-19 12:40:00,336.58,336.91,336.01,336.91,8462.0,324.9137,325.2323,324.3635,325.2323,8462.0
2022-04-19 12:50:00,337.06,337.82,337.04,337.08,6591.0,325.3771,326.1108,325.3578,325.3964,6591.0
2022-04-19 13:00:00,337.1,337.66,336.86,337.21,6352.0,325.4157,325.9563,325.184,325.5219,6352.0
2022-04-19 13:10:00,337.19,337.71,337.04,337.49,7796.0,325.5026,326.0046,325.3578,325.7922,7796.0
2022-04-19 13:20:00,337.54,337.64,336.31,336.38,10596.0,325.8405,325.937,324.6531,324.7207,10596.0
2022-04-19 13:30:00,336.33,337.37,336.33,337.37,8791.0,324.6724,325.6764,324.6724,325.6764,8791.0
2022-04-19 13:40:00,337.24,337.32,336.51,337.02,7875.0,325.5509,325.6281,324.8462,325.3385,7875.0
2022-04-19 13:50:00,337.16,337.65,336.93,336.93,8750.0,325.4736,325.9467,325.2516,325.2516,8750.0
2022-04-19 14:00:00,337.06,337.29,336.47,336.47,6836.0,325.3771,325.5991,324.8076,324.8076,6836.0
2022-04-19 14:10:00,336.59,336.59,335.24,335.25,6495.0,324.9234,324.9234,323.6202,323.6298,6495.0
2022-04-19 14:20:00,335.02,335.8,335.02,335.77,7677.0,323.4078,324.1608,323.4078,324.1318,7677.0
2022-04-19 14:30:00,335.96,336.91,335.57,336.91,5388.0,324.3152,325.2323,323.9387,325.2323,5388.0
2022-04-19 14:40:00,336.84,337.34,336.35,336.44,9138.0,325.1647,325.6474,324.6917,324.7786,9138.0
2022-04-19 14:50:00,336.67,337.28,336.31,337.21,13517.0,325.0006,325.5895,324.6531,325.5219,13517.0
2022-04-19 15:00:00,337.06,337.46,336.32,337.41,9528.0,325.3771,325.7632,324.6628,325.715,9528.0
2022-04-19 15:10:00,337.3,338.48,337.3,338.31,8483.0,325.6088,326.7479,325.6088,326.5838,8483.0
2022-04-19 15:20:00,338.31,338.94,338.13,338.68,17349.0,326.5838,327.1919,326.41,326.941,17349.0
2022-04-19 15:30:00,338.69,338.95,338.34,338.55,16893.0,326.9506,327.2016,326.6127,326.8155,16893.0
2022-04-19 15:40:00,338.49,338.49,336.93,337.19,45506.0,326.7575,326.7575,325.2516,325.5026,45506.0
2022-04-19 15:50:00,337.29,338.65,337.25,337.8,125499.0,325.5991,326.912,325.5605,326.0915,125499.0
2022-04-20 09:30:00,345.52,351.81,345.0,349.13,75327.0,333.5439,339.6159,333.0419,337.0287,75327.0
2022-04-20 09:40:00,349.41,349.63,346.74,349.38,34286.0,337.299,337.5114,334.7216,337.2701,34286.0
2022-04-20 09:50:00,349.53,349.99,348.08,348.76,14148.0,337.4149,337.8589,336.0151,336.6716,14148.0
2022-04-20 10:00:00,348.79,349.8,348.06,349.69,18678.0,336.7005,337.6755,335.9958,337.5693,18678.0
2022-04-20 10:10:00,349.71,351.88,349.71,350.84,23804.0,337.5886,339.6834,337.5886,338.6795,23804.0
2022-04-20 10:20:00,350.96,351.7,349.01,350.24,21087.0,338.7953,339.5097,336.9129,338.1003,21087.0
2022-04-20 10:30:00,350.43,351.59,349.55,350.69,12430.0,338.2837,339.4035,337.4342,338.5347,12430.0
2022-04-20 10:40:00,350.88,351.3,349.97,350.61,12371.0,338.7181,339.1235,337.8396,338.4574,12371.0
2022-04-20 10:50:00,350.81,350.99,349.65,350.13,10798.0,338.6505,338.8243,337.5307,337.9941,10798.0
2022-04-20 11:00:00,350.27,350.27,348.76,349.15,16059.0,338.1292,338.1292,336.6716,337.0481,16059.0
2022-04-20 11:10:00,349.08,349.09,347.29,347.81,16841.0,336.9805,336.9901,335.2525,335.7545,16841.0
2022-04-20 11:20:00,347.91,348.45,346.72,346.9,17175.0,335.851,336.3723,334.7023,334.876,17175.0
2022-04-20 11:30:00,346.77,347.32,346.45,346.94,6446.0,334.7505,335.2815,334.4416,334.9147,6446.0
2022-04-20 11:40:00,346.82,348.52,346.62,347.0,11680.0,334.7988,336.4399,334.6057,334.9726,11680.0
2022-04-20 11:50:00,347.18,347.18,345.68,346.31,23277.0,335.1463,335.1463,333.6983,334.3065,23277.0
2022-04-20 12:00:00,346.59,347.49,346.18,346.93,24378.0,334.5768,335.4456,334.181,334.905,24378.0
2022-04-20 12:10:00,346.88,346.91,345.7,346.0,9748.0,334.8567,334.8857,333.7176,334.0072,9748.0
2022-04-20 12:20:00,345.93,346.29,345.0,346.29,21269.0,333.9397,334.2872,333.0419,334.2872,21269.0
2022-04-20 12:30:00,346.19,347.82,346.08,347.29,13030.0,334.1906,335.7641,334.0845,335.2525,13030.0
2022-04-20 12:40:00,347.27,347.5,346.53,347.29,16397.0,335.2332,335.4552,334.5189,335.2525,16397.0
2022-04-20 12:50:00,347.28,348.6,347.27,348.21,38345.0,335.2429,336.5171,335.2332,336.1406,38345.0
2022-04-20 13:00:00,348.21,349.02,348.07,348.42,19395.0,336.1406,336.9226,336.0055,336.3434,19395.0
2022-04-20 13:10:00,348.31,349.94,348.31,348.5,10182.0,336.2372,337.8107,336.2372,336.4206,10182.0
2022-04-20 13:20:00,348.39,349.81,348.27,349.74,15046.0,336.3144,337.6852,336.1986,337.6176,15046.0
2022-04-20 13:30:00,349.53,349.65,348.82,349.52,13627.0,337.4149,337.5307,336.7295,337.4052,13627.0
2022-04-20 13:40:00,349.61,350.42,349.43,349.68,7164.0,337.4921,338.274,337.3183,337.5597,7164.0
2022-04-20 13:50:00,349.4,350.03,349.35,349.7,12211.0,337.2894,337.8975,337.2411,337.579,12211.0
2022-04-20 14:00:00,349.58,350.22,349.49,349.49,5108.0,337.4631,338.081,337.3763,337.3763,5108.0
2022-04-20 14:10:00,349.44,349.55,347.92,347.92,6536.0,337.328,337.4342,335.8607,335.8607,6536.0
2022-04-20 14:20:00,347.82,347.9,347.5,347.58,4452.0,335.7641,335.8414,335.4552,335.5325,4452.0
2022-04-20 14:30:00,347.59,347.97,346.9,347.11,13938.0,335.5421,335.909,334.876,335.0788,13938.0
2022-04-20 14:40:00,347.08,348.06,346.57,347.6,12409.0,335.0498,335.9958,334.5575,335.5518,12409.0
2022-04-20 14:50:00,347.7,347.7,345.32,346.42,12309.0,335.6483,335.6483,333.3508,334.4127,12309.0
2022-04-20 15:00:00,346.49,347.48,346.49,347.22,5513.0,334.4802,335.4359,334.4802,335.1849,5513.0
2022-04-20 15:10:00,347.52,348.03,347.05,347.62,13327.0,335.4745,335.9669,335.0208,335.5711,13327.0
2022-04-20 15:20:00,347.59,347.81,346.8,347.4,22301.0,335.5421,335.7545,334.7795,335.3587,22301.0
2022-04-20 15:30:00,347.44,347.44,346.42,347.07,17880.0,335.3973,335.3973,334.4127,335.0401,17880.0
2022-04-20 15:40:00,346.93,348.7,346.76,347.62,32511.0,334.905,336.6136,334.7409,335.5711,32511.0
2022-04-20 15:50:00,347.9,347.9,345.02,345.48,56227.0,335.8414,335.8414,333.0612,333.5053,56227.0
2022-04-21 09:30:00,349.16,354.97,348.9,351.69,41037.0,337.0577,342.6663,336.8067,339.5,41037.0
2022-04-21 09:40:00,352.38,353.0,350.49,351.7,23479.0,340.1661,340.7646,338.3416,339.5097,23479.0
2022-04-21 09:50:00,351.8,352.01,349.66,350.5,23250.0,339.6062,339.8089,337.5404,338.3513,23250.0
2022-04-21 10:00:00,350.87,351.5,348.45,349.6,15505.0,338.7084,339.3166,336.3723,337.4825,15505.0
2022-04-21 10:10:00,349.5,350.24,348.03,349.75,11820.0,337.3859,338.1003,335.9669,337.6273,11820.0
2022-04-21 10:20:00,349.48,351.32,348.73,350.9,11884.0,337.3666,339.1428,336.6426,338.7374,11884.0
2022-04-21 10:30:00,351.06,351.99,350.04,350.49,13434.0,338.8918,339.7896,337.9072,338.3416,13434.0
2022-04-21 10:40:00,350.56,351.15,349.03,349.29,14100.0,338.4092,338.9787,336.9322,337.1832,14100.0
2022-04-21 10:50:00,349.43,350.13,348.63,349.91,10866.0,337.3183,337.9941,336.5461,337.7817,10866.0
2022-04-21 11:00:00,349.43,349.75,348.4,349.35,5663.0,337.3183,337.6273,336.324,337.2411,5663.0
2022-04-21 11:10:00,349.53,350.09,348.71,349.17,7025.0,337.4149,337.9555,336.6233,337.0674,7025.0
2022-04-21 11:20:00,349.19,350.35,348.35,349.67,3980.0,337.0867,338.2065,336.2758,337.55,3980.0
2022-04-21 11:30:00,349.07,349.29,346.81,346.95,9501.0,336.9708,337.1832,334.7892,334.9243,9501.0
2022-04-21 11:40:00,346.81,346.82,345.9,345.9,4930.0,334.7892,334.7988,333.9107,333.9107,4930.0
2022-04-21 11:50:00,345.32,345.77,343.41,343.44,6484.0,333.3508,333.7852,331.507,331.536,6484.0
2022-04-21 12:00:00,343.22,343.9,342.21,342.5,10100.0,331.3236,331.98,330.3486,330.6285,10100.0
2022-04-21 12:10:00,342.28,343.39,342.17,342.84,9156.0,330.4162,331.4877,330.31,330.9568,9156.0
2022-04-21 12:20:00,342.9,343.25,342.0,342.56,13884.0,331.0147,331.3526,330.1459,330.6865,13884.0
2022-04-21 12:30:00,342.36,342.46,341.38,342.1,10234.0,330.4934,330.5899,329.5474,330.2424,10234.0
2022-04-21 12:40:00,342.06,342.51,341.39,341.39,5300.0,330.2038,330.6382,329.557,329.557,5300.0
2022-04-21 12:50:00,341.56,341.62,340.91,341.18,4976.0,329.7211,329.779,329.0937,329.3543,4976.0
2022-04-21 13:00:00,341.14,341.28,340.39,341.1,3349.0,329.3157,329.4508,328.5917,329.2771,3349.0
2022-04-21 13:10:00,341.05,341.06,339.83,340.15,8643.0,329.2288,329.2385,328.0511,328.36,8643.0
2022-04-21 13:20:00,340.72,343.03,340.69,342.27,6298.0,328.9102,331.1402,328.8813,330.4065,6298.0
2022-04-21 13:30:00,342.55,342.64,340.79,341.24,7077.0,330.6768,330.7637,328.9778,329.4122,7077.0
2022-04-21 13:40:00,341.15,342.27,341.15,341.69,9438.0,329.3253,330.4065,329.3253,329.8466,9438.0
2022-04-21 13:50:00,341.47,341.84,340.53,340.66,4169.0,329.6342,329.9914,328.7268,328.8523,4169.0
2022-04-21 14:00:00,340.45,340.45,337.95,338.28,13144.0,328.6496,328.6496,326.2363,326.5548,13144.0
2022-04-21 14:10:00,338.13,338.65,337.4,338.26,6520.0,326.41,326.912,325.7053,326.5355,6520.0
2022-04-21 14:20:00,338.36,339.3,338.04,338.61,5348.0,326.632,327.5395,326.3231,326.8734,5348.0
2022-04-21 14:30:00,338.61,340.28,338.43,338.89,7752.0,326.8734,328.4855,326.6996,327.1437,7752.0
2022-04-21 14:40:00,339.18,339.19,337.42,337.6,8462.0,327.4236,327.4333,325.7246,325.8984,8462.0
2022-04-21 14:50:00,337.59,338.07,337.2,337.55,15695.0,325.8887,326.3521,325.5123,325.8501,15695.0
2022-04-21 15:00:00,337.42,337.42,335.85,335.86,11589.0,325.7246,325.7246,324.209,324.2187,11589.0
2022-04-21 15:10:00,335.9,336.92,335.56,336.46,20322.0,324.2573,325.242,323.9291,324.7979,20322.0
2022-04-21 15:20:00,336.44,337.15,335.68,337.04,20000.0,324.7786,325.464,324.0449,325.3578,20000.0
2022-04-21 15:30:00,336.86,337.33,334.52,334.98,19455.0,325.184,325.6377,322.9251,323.3692,19455.0
2022-04-21 15:40:00,335.16,335.82,334.44,334.56,41294.0,323.543,324.1801,322.8479,322.9638,41294.0
2022-04-21 15:50:00,334.68,337.13,334.68,335.95,120685.0,323.0796,325.4447,323.0796,324.3056,120685.0
2022-04-22 09:30:00,334.69,336.51,333.07,333.07,26501.0,323.0893,324.8462,321.5254,321.5254,26501.0
2022-04-22 09:40:00,332.43,333.03,331.48,332.65,10637.0,320.9076,321.4868,319.9905,321.12,10637.0
2022-04-22 09:50:00,333.16,334.89,332.18,332.35,4750.0,321.6123,323.2823,320.6663,320.8304,4750.0
2022-04-22 10:00:00,332.84,335.3,332.27,334.42,10194.0,321.3034,323.6781,320.7531,322.8286,10194.0
2022-04-22 10:10:00,333.77,333.77,331.81,331.81,4415.0,322.2011,322.2011,320.3091,320.3091,4415.0
2022-04-22 10:20:00,331.32,332.07,330.61,331.03,8624.0,319.8361,320.5601,319.1507,319.5561,8624.0
2022-04-22 10:30:00,330.76,333.83,330.72,331.45,7247.0,319.2955,322.2591,319.2569,319.9616,7247.0
2022-04-22 10:40:00,331.41,333.59,330.76,332.7,5266.0,319.9229,322.0274,319.2955,321.1682,5266.0
2022-04-22 10:50:00,332.82,333.91,332.22,332.54,5216.0,321.2841,322.3363,320.7049,321.0138,5216.0
2022-04-22 11:00:00,332.84,334.28,331.95,334.27,13790.0,321.3034,322.6935,320.4442,322.6838,13790.0
2022-04-22 11:10:00,334.36,334.36,333.29,334.19,4747.0,322.7707,322.7707,321.7378,322.6066,4747.0
2022-04-22 11:20:00,334.43,334.71,332.56,332.89,10035.0,322.8383,323.1086,321.0331,321.3516,10035.0
2022-04-22 11:30:00,333.22,333.37,331.72,331.72,6573.0,321.6702,321.815,320.2222,320.2222,6573.0
2022-04-22 11:40:00,331.66,331.78,330.54,331.12,8571.0,320.1643,320.2801,319.0831,319.643,8571.0
2022-04-22 11:50:00,331.11,331.16,330.26,330.26,4089.0,319.6333,319.6816,318.8128,318.8128,4089.0
2022-04-22 12:00:00,330.43,330.53,329.86,330.24,2500.0,318.9769,319.0734,318.4267,318.7935,2500.0
2022-04-22 12:10:00,330.09,330.56,329.75,330.33,6316.0,318.6487,319.1024,318.3205,318.8804,6316.0
2022-04-22 12:20:00,330.71,331.44,330.35,330.69,3944.0,319.2472,319.9519,318.8997,319.2279,3944.0
2022-04-22 12:30:00,330.58,330.75,329.48,329.69,35786.0,319.1217,319.2858,318.0598,318.2626,35786.0
2022-04-22 12:40:00,329.65,329.75,328.81,329.56,18862.0,318.2239,318.3205,317.4131,318.1371,18862.0
2022-04-22 12:50:00,329.44,329.44,328.25,328.38,12539.0,318.0212,318.0212,316.8725,316.998,12539.0
2022-04-22 13:00:00,328.46,328.89,328.0,328.51,11172.0,317.0752,317.4903,316.6311,317.1235,11172.0
2022-04-22 13:10:00,328.51,329.5,328.51,329.04,7725.0,317.1235,318.0791,317.1235,317.6351,7725.0
2022-04-22 13:20:00,329.05,329.05,328.2,328.71,5200.0,317.6447,317.6447,316.8242,317.3165,5200.0
2022-04-22 13:30:00,328.72,329.0,327.98,328.18,7837.0,317.3262,317.5965,316.6118,316.8049,7837.0
2022-04-22 13:40:00,327.8,328.38,327.59,328.2,6338.0,316.4381,316.998,316.2353,316.8242,6338.0
2022-04-22 13:50:00,328.08,328.27,327.26,327.26,5027.0,316.7084,316.8918,315.9168,315.9168,5027.0
2022-04-22 14:00:00,327.2,328.11,327.1,327.76,10565.0,315.8589,316.7373,315.7623,316.3995,10565.0
2022-04-22 14:10:00,327.98,328.57,327.41,328.57,5567.0,316.6118,317.1814,316.0616,317.1814,5567.0
2022-04-22 14:20:00,328.55,329.27,327.96,328.56,20703.0,317.1621,317.8571,316.5925,317.1717,20703.0
2022-04-22 14:30:00,328.68,328.84,327.21,327.21,8438.0,317.2876,317.442,315.8685,315.8685,8438.0
2022-04-22 14:40:00,327.18,327.35,326.34,326.59,9945.0,315.8396,316.0037,315.0287,315.27,9945.0
2022-04-22 14:50:00,326.66,326.9,325.57,326.04,12572.0,315.3376,315.5693,314.2854,314.7391,12572.0
2022-04-22 15:00:00,326.16,326.64,325.73,325.73,10792.0,314.8549,315.3183,314.4398,314.4398,10792.0
2022-04-22 15:10:00,325.72,327.87,325.33,326.68,35447.0,314.4302,316.5056,314.0537,315.3569,35447.0
2022-04-22 15:20:00,326.82,327.26,325.93,326.02,18234.0,315.492,315.9168,314.6329,314.7198,18234.0
2022-04-22 15:30:00,325.96,328.64,325.95,327.19,57800.0,314.6618,317.249,314.6522,315.8492,57800.0
2022-04-22 15:40:00,327.44,327.86,324.63,324.73,49536.0,316.0905,316.496,313.3779,313.4745,49536.0
2022-04-22 15:50:00,324.6,325.34,323.55,324.15,108190.0,313.349,314.0633,312.3354,312.9146,108190.0
2022-04-25 09:30:00,322.23,325.1,320.41,322.14,28046.0,311.0611,313.8317,309.3042,310.9742,28046.0
2022-04-25 09:40:00,323.37,323.48,319.36,322.04,17935.0,312.1616,312.2678,308.2906,310.8777,17935.0
2022-04-25 09:50:00,322.72,323.95,319.71,319.97,7104.0,311.5341,312.7215,308.6285,308.8795,7104.0
2022-04-25 10:00:00,320.38,322.48,319.87,322.46,11169.0,309.2753,311.3025,308.7829,311.2832,11169.0
2022-04-25 10:10:00,322.33,323.11,320.72,322.99,13380.0,311.1577,311.9106,309.6035,311.7948,13380.0
2022-04-25 10:20:00,324.16,328.03,322.32,327.32,20873.0,312.9242,316.6601,311.148,315.9747,20873.0
2022-04-25 10:30:00,327.72,330.47,327.54,329.28,18897.0,316.3608,319.0155,316.1871,317.8668,18897.0
2022-04-25 10:40:00,329.31,330.37,328.35,330.08,14514.0,317.8957,318.919,316.969,318.639,14514.0
2022-04-25 10:50:00,329.91,330.19,326.49,326.91,11112.0,318.4749,318.7452,315.1735,315.5789,11112.0
2022-04-25 11:00:00,327.03,327.8,325.57,326.69,13983.0,315.6948,316.4381,314.2854,315.3665,13983.0
2022-04-25 11:10:00,326.58,327.26,323.39,323.99,16433.0,315.2604,315.9168,312.1809,312.7601,16433.0
2022-04-25 11:20:00,324.45,327.0,324.45,324.65,7010.0,313.2042,315.6658,313.2042,313.3972,7010.0
2022-04-25 11:30:00,324.53,326.29,323.5,325.03,7527.0,313.2814,314.9804,312.2871,313.7641,7527.0
2022-04-25 11:40:00,325.21,325.21,323.65,323.71,10590.0,313.9378,313.9378,312.4319,312.4898,10590.0
2022-04-25 11:50:00,323.71,325.0,323.62,324.5,12813.0,312.4898,313.7351,312.403,313.2524,12813.0
2022-04-25 12:00:00,324.28,326.32,323.76,325.99,17643.0,313.0401,315.0094,312.5381,314.6908,17643.0
2022-04-25 12:10:00,326.0,327.97,326.0,327.28,17638.0,314.7005,316.6022,314.7005,315.9361,17638.0
2022-04-25 12:20:00,327.41,328.55,327.08,327.22,7337.0,316.0616,317.1621,315.743,315.8782,7337.0
2022-04-25 12:30:00,327.34,328.96,327.05,328.18,7662.0,315.994,317.5579,315.7141,316.8049,7662.0
2022-04-25 12:40:00,328.25,329.39,327.17,329.22,8125.0,316.8725,317.973,315.8299,317.8088,8125.0
2022-04-25 12:50:00,329.28,329.32,326.72,327.06,7708.0,317.8668,317.9054,315.3955,315.7237,7708.0
2022-04-25 13:00:00,327.05,327.34,325.99,327.33,6390.0,315.7141,315.994,314.6908,315.9844,6390.0
2022-04-25 13:10:00,327.23,328.96,326.83,328.16,6979.0,315.8878,317.5579,315.5017,316.7856,6979.0
2022-04-25 13:20:00,328.72,328.8,327.34,328.52,7501.0,317.3262,317.4034,315.994,317.1331,7501.0
2022-04-25 13:30:00,328.61,329.07,326.65,326.96,5506.0,317.22,317.664,315.3279,315.6272,5506.0
2022-04-25 13:40:00,327.59,328.13,327.37,327.84,4044.0,316.2353,316.7566,316.023,316.4767,4044.0
2022-04-25 13:50:00,327.56,327.68,326.02,326.22,8723.0,316.2064,316.3222,314.7198,314.9128,8723.0
2022-04-25 14:00:00,326.18,326.89,325.24,326.89,5723.0,314.8742,315.5596,313.9668,315.5596,5723.0
2022-04-25 14:10:00,326.88,327.19,325.39,327.19,6105.0,315.55,315.8492,314.1116,315.8492,6105.0
2022-04-25 14:20:00,326.98,328.83,326.83,328.58,10938.0,315.6465,317.4324,315.5017,317.191,10938.0
2022-04-25 14:30:00,329.09,329.38,328.13,328.17,14440.0,317.6834,317.9633,316.7566,316.7952,14440.0
2022-04-25 14:40:00,327.99,329.75,327.56,329.74,15987.0,316.6215,318.3205,316.2064,318.3108,15987.0
2022-04-25 14:50:00,329.63,329.75,328.01,328.11,9364.0,318.2046,318.3205,316.6408,316.7373,9364.0
2022-04-25 15:00:00,328.01,328.19,325.01,325.74,8781.0,316.6408,316.8145,313.7448,314.4495,8781.0
2022-04-25 15:10:00,325.53,327.66,325.47,327.66,15894.0,314.2467,316.3029,314.1888,316.3029,15894.0
2022-04-25 15:20:00,327.52,328.78,326.99,328.78,16074.0,316.1678,317.3841,315.6561,317.3841,16074.0
2022-04-25 15:30:00,328.6,329.56,328.25,329.39,27795.0,317.2103,318.1371,316.8725,317.973,27795.0
2022-04-25 15:40:00,329.58,330.49,328.46,328.47,26730.0,318.1564,319.0348,317.0752,317.0848,26730.0
2022-04-25 15:50:00,328.43,331.68,328.42,331.19,102348.0,317.0462,320.1836,317.0366,319.7106,102348.0
2022-04-26 09:30:00,325.34,326.41,322.78,324.72,20496.0,314.0633,315.0962,311.5921,313.4648,20496.0
2022-04-26 09:40:00,324.66,324.96,322.99,323.71,7100.0,313.4069,313.6965,311.7948,312.4898,7100.0
2022-04-26 09:50:00,323.89,323.9,322.39,322.73,5900.0,312.6636,312.6732,311.2156,311.5438,5900.0
2022-04-26 10:00:00,322.64,322.94,320.28,321.68,11294.0,311.4569,311.7465,309.1787,310.5302,11294.0
2022-04-26 10:10:00,321.63,321.65,320.5,320.58,8186.0,310.4819,310.5012,309.3911,309.4683,8186.0
2022-04-26 10:20:00,320.41,321.12,319.33,320.45,16892.0,309.3042,309.9896,308.2616,309.3428,16892.0
2022-04-26 10:30:00,320.27,320.84,318.12,318.42,10575.0,309.1691,309.7193,307.0936,307.3832,10575.0
2022-04-26 10:40:00,318.54,320.02,318.0,319.68,4800.0,307.499,308.9277,306.9777,308.5995,4800.0
2022-04-26 10:50:00,319.81,319.81,318.47,318.65,7231.0,308.725,308.725,307.4315,307.6052,7231.0
2022-04-26 11:00:00,318.64,318.92,317.65,317.65,6805.0,307.5956,307.8659,306.6399,306.6399,6805.0
2022-04-26 11:10:00,317.6,318.23,316.41,316.49,6222.0,306.5916,307.1998,305.4429,305.5201,6222.0
2022-04-26 11:20:00,316.5,318.61,316.02,318.61,4739.0,305.5297,307.5666,305.0664,307.5666,4739.0
2022-04-26 11:30:00,318.52,318.96,317.01,317.77,8000.0,307.4797,307.9045,306.0221,306.7557,8000.0
2022-04-26 11:40:00,317.31,318.45,317.12,318.09,6850.0,306.3117,307.4121,306.1282,307.0646,6850.0
2022-04-26 11:50:00,317.96,318.24,316.74,317.03,3791.0,306.9391,307.2094,305.7614,306.0414,3791.0
2022-04-26 12:00:00,317.1,318.5,316.74,318.5,8941.0,306.1089,307.4604,305.7614,307.4604,8941.0
2022-04-26 12:10:00,318.55,319.06,318.08,318.93,6840.0,307.5087,308.001,307.055,307.8755,6840.0
2022-04-26 12:20:00,319.18,321.01,318.92,320.74,5900.0,308.1168,309.8834,307.8659,309.6228,5900.0
2022-04-26 12:30:00,320.79,320.96,319.98,320.27,18800.0,309.671,309.8351,308.8891,309.1691,18800.0
2022-04-26 12:40:00,320.18,321.12,319.8,319.81,13200.0,309.0822,309.9896,308.7154,308.725,13200.0
2022-04-26 12:50:00,319.95,321.04,319.05,321.04,10100.0,308.8602,309.9124,307.9914,309.9124,10100.0
2022-04-26 13:00:00,321.05,321.05,318.88,319.3,5700.0,309.922,309.922,307.8272,308.2327,5700.0
2022-04-26 13:10:00,319.31,319.31,318.67,318.69,4752.0,308.2423,308.2423,307.6245,307.6438,4752.0
2022-04-26 13:20:00,318.46,318.72,317.94,317.98,4914.0,307.4218,307.6728,306.9198,306.9584,4914.0
2022-04-26 13:30:00,318.22,318.85,317.99,318.79,3655.0,307.1901,307.7983,306.9681,307.7404,3655.0
2022-04-26 13:40:00,318.44,319.43,318.31,318.72,8334.0,307.4025,308.3582,307.277,307.6728,8334.0
2022-04-26 13:50:00,318.65,319.15,318.1,318.9,3510.0,307.6052,308.0879,307.0743,307.8466,3510.0
2022-04-26 14:00:00,318.99,319.62,318.65,318.79,9082.0,307.9334,308.5416,307.6052,307.7404,9082.0
2022-04-26 14:10:00,318.72,320.19,318.59,319.24,5850.0,307.6728,309.0918,307.5473,308.1748,5850.0
2022-04-26 14:20:00,319.6,320.84,319.6,320.75,5499.0,308.5223,309.7193,308.5223,309.6324,5499.0
2022-04-26 14:30:00,320.56,321.02,319.77,320.15,6952.0,309.449,309.8931,308.6864,309.0532,6952.0
2022-04-26 14:40:00,320.02,320.02,317.87,318.18,6027.0,308.9277,308.9277,306.8523,307.1515,6027.0
2022-04-26 14:50:00,318.0,320.39,317.99,320.22,6500.0,306.9777,309.2849,306.9681,309.1208,6500.0
2022-04-26 15:00:00,320.89,320.89,318.03,318.42,11622.0,309.7676,309.7676,307.0067,307.3832,11622.0
2022-04-26 15:10:00,318.28,318.47,315.68,316.26,14174.0,307.248,307.4315,304.7382,305.2981,14174.0
2022-04-26 15:20:00,316.15,317.15,316.15,316.48,21354.0,305.1919,306.1572,305.1919,305.5104,21354.0
2022-04-26 15:30:00,316.18,316.83,315.16,316.83,17173.0,305.2208,305.8483,304.2362,305.8483,17173.0
2022-04-26 15:40:00,317.07,317.67,315.94,316.24,25092.0,306.08,306.6592,304.9891,305.2787,25092.0
2022-04-26 15:50:00,315.78,316.83,314.4,314.64,93605.0,304.8347,305.8483,303.5025,303.7342,93605.0
2022-04-27 09:30:00,312.7,319.52,312.01,318.38,31889.0,301.8615,308.4451,301.1954,307.3446,31889.0
2022-04-27 09:40:00,319.7,324.0,318.79,322.92,13942.0,308.6188,312.7698,307.7404,311.7272,13942.0
2022-04-27 09:50:00,322.71,323.16,320.45,320.94,24604.0,311.5245,311.9589,309.3428,309.8158,24604.0
2022-04-27 10:00:00,320.63,322.9,318.39,318.63,13798.0,309.5166,311.7079,307.3542,307.5859,13798.0
2022-04-27 10:10:00,318.85,318.93,314.83,316.17,12853.0,307.7983,307.8755,303.9176,305.2112,12853.0
2022-04-27 10:20:00,316.03,316.99,313.72,313.74,7083.0,305.076,306.0028,302.8461,302.8654,7083.0
2022-04-27 10:30:00,313.63,316.42,312.73,315.57,15461.0,302.7592,305.4525,301.8904,304.632,15461.0
2022-04-27 10:40:00,315.84,317.67,314.66,317.6,9997.0,304.8926,306.6592,303.7535,306.5916,9997.0
2022-04-27 10:50:00,317.04,317.08,314.5,314.7,10845.0,306.051,306.0896,303.5991,303.7921,10845.0
2022-04-27 11:00:00,315.12,317.72,315.12,315.35,11046.0,304.1976,306.7075,304.1976,304.4196,11046.0
2022-04-27 11:10:00,314.91,316.45,314.6,315.5,8899.0,303.9948,305.4815,303.6956,304.5644,8899.0
2022-04-27 11:20:00,315.08,316.66,314.23,316.07,4442.0,304.159,305.6842,303.3384,305.1146,4442.0
2022-04-27 11:30:00,316.6,318.96,316.6,318.07,12064.0,305.6263,307.9045,305.6263,307.0453,12064.0
2022-04-27 11:40:00,317.39,318.45,316.07,316.28,5618.0,306.3889,307.4121,305.1146,305.3174,5618.0
2022-04-27 11:50:00,316.19,316.37,314.51,315.61,5145.0,305.2305,305.4042,303.6087,304.6706,5145.0
2022-04-27 12:00:00,315.99,316.71,314.53,316.07,7832.0,305.0374,305.7325,303.628,305.1146,7832.0
2022-04-27 12:10:00,316.01,316.98,315.81,316.01,8143.0,305.0567,305.9931,304.8637,305.0567,8143.0
2022-04-27 12:20:00,316.7,319.77,316.69,319.39,4557.0,305.7228,308.6864,305.7132,308.3196,4557.0
2022-04-27 12:30:00,319.47,319.63,318.26,318.57,4950.0,308.3968,308.5512,307.2287,307.528,4950.0
2022-04-27 12:40:00,318.39,318.97,317.55,317.59,5275.0,307.3542,307.9141,306.5433,306.582,5275.0
2022-04-27 12:50:00,317.78,318.68,317.36,318.54,4200.0,306.7654,307.6342,306.3599,307.499,4200.0
2022-04-27 13:00:00,318.11,318.86,316.69,317.19,7135.0,307.0839,307.8079,305.7132,306.1958,7135.0
2022-04-27 13:10:00,317.1,317.68,315.92,316.65,9115.0,306.1089,306.6688,304.9698,305.6745,9115.0
2022-04-27 13:20:00,316.8,317.98,315.83,317.98,3619.0,305.8193,306.9584,304.883,306.9584,3619.0
2022-04-27 13:30:00,318.2,318.2,316.77,317.0,2008.0,307.1708,307.1708,305.7904,306.0124,2008.0
2022-04-27 13:40:00,316.7,318.29,316.65,318.24,4588.0,305.7228,307.2577,305.6745,307.2094,4588.0
2022-04-27 13:50:00,318.92,319.27,318.74,318.99,3337.0,307.8659,308.2037,307.6921,307.9334,3337.0
2022-04-27 14:00:00,318.97,319.16,318.31,318.65,2700.0,307.9141,308.0975,307.277,307.6052,2700.0
2022-04-27 14:10:00,318.59,319.57,318.36,318.54,3700.0,307.5473,308.4933,307.3253,307.499,3700.0
2022-04-27 14:20:00,318.75,318.75,317.46,317.6,4080.0,307.7018,307.7018,306.4565,306.5916,4080.0
2022-04-27 14:30:00,317.48,318.04,316.08,317.29,13113.0,306.4758,307.0164,305.1243,306.2924,13113.0
2022-04-27 14:40:00,317.62,318.18,316.98,317.24,12805.0,306.6109,307.1515,305.9931,306.2441,12805.0
2022-04-27 14:50:00,317.32,317.32,315.25,315.41,8134.0,306.3213,306.3213,304.3231,304.4775,8134.0
2022-04-27 15:00:00,314.88,315.62,314.25,314.69,8389.0,303.9659,304.6802,303.3577,303.7825,8389.0
2022-04-27 15:10:00,314.72,315.26,313.71,314.08,11318.0,303.8114,304.3327,302.8364,303.1936,11318.0
2022-04-27 15:20:00,314.2,314.95,313.57,314.49,7844.0,303.3095,304.0335,302.7013,303.5894,7844.0
2022-04-27 15:30:00,314.55,315.12,313.01,313.19,16383.0,303.6473,304.1976,302.1607,302.3345,16383.0
2022-04-27 15:40:00,313.44,315.26,313.36,313.7,16104.0,302.5758,304.3327,302.4986,302.8268,16104.0
2022-04-27 15:50:00,313.66,315.27,312.82,314.92,64956.0,302.7882,304.3424,301.9773,304.0045,64956.0
2022-04-28 09:30:00,319.36,323.37,319.36,320.2,31748.0,308.2906,312.1616,308.2906,309.1015,31748.0
2022-04-28 09:40:00,320.2,322.06,317.29,319.0,38992.0,309.1015,310.897,306.2924,307.9431,38992.0
2022-04-28 09:50:00,319.46,320.29,318.93,319.66,16028.0,308.3871,309.1884,307.8755,308.5802,16028.0
2022-04-28 10:00:00,319.81,319.82,317.52,318.75,18913.0,308.725,308.7347,306.5144,307.7018,18913.0
2022-04-28 10:10:00,318.94,320.47,317.71,320.46,17754.0,307.8852,309.3621,306.6978,309.3525,17754.0
2022-04-28 10:20:00,320.42,321.05,318.24,318.79,22010.0,309.3139,309.922,307.2094,307.7404,22010.0
2022-04-28 10:30:00,318.26,318.77,317.03,317.88,25309.0,307.2287,307.7211,306.0414,306.8619,25309.0
2022-04-28 10:40:00,317.75,317.92,316.75,316.75,10271.0,306.7364,306.9005,305.7711,305.7711,10271.0
2022-04-28 10:50:00,316.75,319.31,316.75,319.25,9564.0,305.7711,308.2423,305.7711,308.1844,9564.0
2022-04-28 11:00:00,318.87,323.87,318.68,323.34,13664.0,307.8176,312.6443,307.6342,312.1327,13664.0
2022-04-28 11:10:00,323.06,323.62,322.75,323.58,8700.0,311.8624,312.403,311.5631,312.3643,8700.0
2022-04-28 11:20:00,323.3,323.9,322.53,322.65,19226.0,312.094,312.6732,311.3507,311.4666,19226.0
2022-04-28 11:30:00,322.81,323.31,321.39,321.39,6295.0,311.621,312.1037,310.2502,310.2502,6295.0
2022-04-28 11:40:00,321.51,322.03,320.63,321.05,8865.0,310.3661,310.8681,309.5166,309.922,8865.0
2022-04-28 11:50:00,320.91,322.21,320.38,321.84,11598.0,309.7869,311.0418,309.2753,310.6846,11598.0
2022-04-28 12:00:00,322.15,322.15,320.54,321.66,15447.0,310.9839,310.9839,309.4297,310.5109,15447.0
2022-04-28 12:10:00,321.56,323.62,321.25,323.19,11059.0,310.4144,312.403,310.1151,311.9879,11059.0
2022-04-28 12:20:00,323.29,324.58,323.29,324.57,6317.0,312.0844,313.3297,312.0844,313.32,6317.0
2022-04-28 12:30:00,324.75,325.71,324.28,325.21,12834.0,313.4938,314.4205,313.0401,313.9378,12834.0
2022-04-28 12:40:00,325.23,326.84,325.1,326.84,19844.0,313.9571,315.5113,313.8317,315.5113,19844.0
2022-04-28 12:50:00,326.71,328.0,326.57,327.07,17796.0,315.3858,316.6311,315.2507,315.7334,17796.0
2022-04-28 13:00:00,327.15,328.75,326.99,328.41,14839.0,315.8106,317.3551,315.6561,317.0269,14839.0
2022-04-28 13:10:00,328.49,330.14,328.49,329.0,19220.0,317.1042,318.697,317.1042,317.5965,19220.0
2022-04-28 13:20:00,329.25,329.76,328.37,329.34,10631.0,317.8378,318.3301,316.9883,317.9247,10631.0
2022-04-28 13:30:00,329.45,331.63,328.68,331.45,18272.0,318.0309,320.1353,317.2876,319.9616,18272.0
2022-04-28 13:40:00,331.57,331.59,329.99,330.79,12062.0,320.0774,320.0967,318.5522,319.3244,12062.0
2022-04-28 13:50:00,330.79,331.0,329.76,330.68,19495.0,319.3244,319.5272,318.3301,319.2182,19495.0
2022-04-28 14:00:00,330.48,330.7,329.58,330.47,18651.0,319.0252,319.2375,318.1564,319.0155,18651.0
2022-04-28 14:10:00,330.36,332.44,330.35,332.2,11880.0,318.9093,320.9172,318.8997,320.6856,11880.0
2022-04-28 14:20:00,332.08,332.8,331.77,332.8,14526.0,320.5697,321.2648,320.2705,321.2648,14526.0
2022-04-28 14:30:00,332.64,334.68,332.64,334.42,22682.0,321.1103,323.0796,321.1103,322.8286,22682.0
2022-04-28 14:40:00,334.5,334.51,332.83,333.96,20412.0,322.9058,322.9155,321.2937,322.3846,20412.0
2022-04-28 14:50:00,334.0,334.24,332.59,333.2,20676.0,322.4232,322.6548,321.062,321.6509,20676.0
2022-04-28 15:00:00,332.98,335.7,332.42,335.67,20373.0,321.4385,324.0642,320.8979,324.0353,20373.0
2022-04-28 15:10:00,335.7,336.45,335.54,336.44,43807.0,324.0642,324.7882,323.9098,324.7786,43807.0
2022-04-28 15:20:00,336.51,337.16,335.32,335.32,31847.0,324.8462,325.4736,323.6974,323.6974,31847.0
2022-04-28 15:30:00,335.31,335.49,333.2,334.81,42734.0,323.6878,323.8615,321.6509,323.2051,42734.0
2022-04-28 15:40:00,334.71,336.24,333.62,334.12,55587.0,323.1086,324.5855,322.0563,322.539,55587.0
2022-04-28 15:50:00,334.1,334.75,331.82,332.98,141287.0,322.5197,323.1472,320.3187,321.4385,141287.0
2022-04-29 09:30:00,331.73,337.35,328.64,333.93,48316.0,320.2318,325.6571,317.249,322.3556,48316.0
2022-04-29 09:40:00,333.96,336.13,331.19,336.13,28470.0,322.3846,324.4793,319.7106,324.4793,28470.0
2022-04-29 09:50:00,336.12,342.27,336.12,341.49,23006.0,324.4697,330.4065,324.4697,329.6536,23006.0
2022-04-29 10:00:00,341.19,341.87,335.76,337.16,37918.0,329.364,330.0204,324.1222,325.4736,37918.0
2022-04-29 10:10:00,337.06,340.31,333.64,334.12,24735.0,325.3771,328.5145,322.0756,322.539,24735.0
2022-04-29 10:20:00,333.93,334.74,331.88,332.49,24084.0,322.3556,323.1375,320.3766,320.9655,24084.0
2022-04-29 10:30:00,333.26,334.27,331.46,332.59,22501.0,321.7088,322.6838,319.9712,321.062,22501.0
2022-04-29 10:40:00,332.77,333.55,331.73,332.62,13125.0,321.2358,321.9888,320.2318,321.091,13125.0
2022-04-29 10:50:00,332.52,334.12,332.05,333.08,9350.0,320.9945,322.539,320.5408,321.5351,9350.0
2022-04-29 11:00:00,332.89,333.29,330.61,331.25,23798.0,321.3516,321.7378,319.1507,319.7685,23798.0
2022-04-29 11:10:00,331.04,332.08,330.54,330.71,14288.0,319.5658,320.5697,319.0831,319.2472,14288.0
2022-04-29 11:20:00,330.89,332.27,330.0,331.64,16703.0,319.421,320.7531,318.5618,320.145,16703.0
2022-04-29 11:30:00,331.46,332.7,330.45,331.47,19694.0,319.9712,321.1682,318.9962,319.9809,19694.0
2022-04-29 11:40:00,331.2,331.91,329.6,330.09,18368.0,319.7202,320.4056,318.1757,318.6487,18368.0
2022-04-29 11:50:00,330.0,331.52,329.87,330.57,14643.0,318.5618,320.0291,318.4363,319.1121,14643.0
2022-04-29 12:00:00,330.37,330.37,328.7,329.07,5714.0,318.919,318.919,317.3069,317.664,5714.0
2022-04-29 12:10:00,329.27,329.71,328.76,329.49,8255.0,317.8571,318.2819,317.3648,318.0695,8255.0
2022-04-29 12:20:00,329.5,331.2,329.36,331.14,32821.0,318.0791,319.7202,317.944,319.6623,32821.0
2022-04-29 12:30:00,331.1,331.17,328.7,329.07,7790.0,319.6237,319.6913,317.3069,317.664,7790.0
2022-04-29 12:40:00,329.02,329.04,327.44,328.2,5006.0,317.6158,317.6351,316.0905,316.8242,5006.0
2022-04-29 12:50:00,328.17,328.17,326.59,327.28,8539.0,316.7952,316.7952,315.27,315.9361,8539.0
2022-04-29 13:00:00,327.62,328.87,327.24,327.41,5644.0,316.2643,317.471,315.8975,316.0616,5644.0
2022-04-29 13:10:00,327.05,327.49,326.6,327.46,12869.0,315.7141,316.1388,315.2797,316.1099,12869.0
2022-04-29 13:20:00,327.28,328.0,326.73,327.8,21683.0,315.9361,316.6311,315.4052,316.4381,21683.0
2022-04-29 13:30:00,327.86,329.0,327.4,327.78,13911.0,316.496,317.5965,316.0519,316.4188,13911.0
2022-04-29 13:40:00,327.43,328.33,326.95,328.24,31902.0,316.0809,316.9497,315.6175,316.8628,31902.0
2022-04-29 13:50:00,328.04,328.51,327.2,327.84,17822.0,316.6697,317.1235,315.8589,316.4767,17822.0
2022-04-29 14:00:00,327.45,327.45,326.25,326.45,20995.0,316.1002,316.1002,314.9418,315.1349,20995.0
2022-04-29 14:10:00,326.58,327.77,326.32,326.57,14606.0,315.2604,316.4091,315.0094,315.2507,14606.0
2022-04-29 14:20:00,326.42,326.43,325.56,326.23,17565.0,315.1059,315.1156,314.2757,314.9225,17565.0
2022-04-29 14:30:00,326.23,326.23,324.55,324.66,13116.0,314.9225,314.9225,313.3007,313.4069,13116.0
2022-04-29 14:40:00,324.82,325.2,323.34,323.35,11242.0,313.5614,313.9282,312.1327,312.1423,11242.0
2022-04-29 14:50:00,323.35,324.17,322.8,323.97,20205.0,312.1423,312.9339,311.6114,312.7408,20205.0
2022-04-29 15:00:00,323.59,323.59,321.27,321.51,20001.0,312.374,312.374,310.1344,310.3661,20001.0
2022-04-29 15:10:00,321.6,323.64,321.58,323.63,18341.0,310.453,312.4223,310.4337,312.4126,18341.0
2022-04-29 15:20:00,323.5,323.72,322.01,322.11,11082.0,312.2871,312.4995,310.8488,310.9453,11082.0
2022-04-29 15:30:00,322.01,323.66,321.76,323.28,18062.0,310.8488,312.4416,310.6074,312.0747,18062.0
2022-04-29 15:40:00,322.9,323.54,322.17,322.36,24143.0,311.7079,312.3257,311.0032,311.1866,24143.0
2022-04-29 15:50:00,322.15,322.3,318.42,318.97,217238.0,310.9839,311.1287,307.3832,307.9141,217238.0
2022-05-02 09:30:00,321.67,323.25,318.52,321.75,32406.0,310.5205,312.0458,307.4797,310.5978,32406.0
2022-05-02 09:40:00,321.13,326.09,320.08,324.46,15600.0,309.9993,314.7873,308.9857,313.2138,15600.0
2022-05-02 09:50:00,323.27,326.01,322.91,322.91,12599.0,312.0651,314.7101,311.7176,311.7176,12599.0
2022-05-02 10:00:00,322.93,324.12,319.75,320.41,13108.0,311.7369,312.8856,308.6671,309.3042,13108.0
2022-05-02 10:10:00,319.9,320.6,317.7,320.0,16128.0,308.8119,309.4876,306.6881,308.9084,16128.0
2022-05-02 10:20:00,320.0,323.52,319.16,323.1,13488.0,308.9084,312.3064,308.0975,311.901,13488.0
2022-05-02 10:30:00,322.83,323.91,322.04,322.73,9994.0,311.6403,312.6829,310.8777,311.5438,9994.0
2022-05-02 10:40:00,322.65,324.12,321.42,321.79,11025.0,311.4666,312.8856,310.2792,310.6364,11025.0
2022-05-02 10:50:00,321.97,322.9,321.03,321.13,18762.0,310.8101,311.7079,309.9027,309.9993,18762.0
2022-05-02 11:00:00,320.89,321.36,319.93,320.65,15158.0,309.7676,310.2213,308.8408,309.5359,15158.0
2022-05-02 11:10:00,320.78,322.06,318.63,319.77,8703.0,309.6614,310.897,307.5859,308.6864,8703.0
2022-05-02 11:20:00,319.27,320.79,318.88,320.25,7633.0,308.2037,309.671,307.8272,309.1498,7633.0
2022-05-02 11:30:00,320.51,321.59,319.06,319.22,5671.0,309.4007,310.4433,308.001,308.1555,5671.0
2022-05-02 11:40:00,319.48,319.74,318.1,319.13,3917.0,308.4064,308.6574,307.0743,308.0686,3917.0
2022-05-02 11:50:00,318.81,321.25,318.81,320.43,8869.0,307.7597,310.1151,307.7597,309.3235,8869.0
2022-05-02 12:00:00,320.74,321.94,319.14,320.95,5345.0,309.6228,310.7812,308.0782,309.8255,5345.0
2022-05-02 12:10:00,320.61,322.22,320.51,322.12,5600.0,309.4973,311.0515,309.4007,310.9549,5600.0
2022-05-02 12:20:00,322.37,323.12,321.63,321.91,6427.0,311.1963,311.9203,310.4819,310.7522,6427.0
2022-05-02 12:30:00,322.63,322.63,320.74,320.81,8077.0,311.4473,311.4473,309.6228,309.6903,8077.0
2022-05-02 12:40:00,320.95,321.03,319.42,319.57,5583.0,309.8255,309.9027,308.3485,308.4933,5583.0
2022-05-02 12:50:00,319.57,319.71,317.25,317.34,6207.0,308.4933,308.6285,306.2537,306.3406,6207.0
2022-05-02 13:00:00,317.48,317.59,315.9,317.37,14522.0,306.4758,306.582,304.9505,306.3696,14522.0
2022-05-02 13:10:00,316.89,317.61,316.4,316.78,9682.0,305.9062,306.6013,305.4332,305.8,9682.0
2022-05-02 13:20:00,316.37,316.95,315.66,316.0,13731.0,305.4042,305.9641,304.7189,305.0471,13731.0
2022-05-02 13:30:00,315.9,316.61,314.66,314.81,11133.0,304.9505,305.6359,303.7535,303.8983,11133.0
2022-05-02 13:40:00,314.91,315.02,313.15,313.43,8597.0,303.9948,304.101,302.2959,302.5661,8597.0
2022-05-02 13:50:00,313.71,314.89,313.48,314.89,10041.0,302.8364,303.9755,302.6144,303.9755,10041.0
2022-05-02 14:00:00,314.76,315.82,314.14,314.72,9963.0,303.85,304.8733,303.2515,303.8114,9963.0
2022-05-02 14:10:00,314.61,314.82,312.21,312.34,7276.0,303.7052,303.908,301.3884,301.5139,7276.0
2022-05-02 14:20:00,312.54,313.48,312.16,313.18,9959.0,301.707,302.6144,301.3402,302.3248,9959.0
2022-05-02 14:30:00,313.38,314.37,313.06,313.58,12298.0,302.5179,303.4736,302.209,302.7109,12298.0
2022-05-02 14:40:00,313.4,314.8,312.3,314.62,13298.0,302.5372,303.8887,301.4753,303.7149,13298.0
2022-05-02 14:50:00,315.04,316.99,314.43,315.49,18050.0,304.1203,306.0028,303.5315,304.5547,18050.0
2022-05-02 15:00:00,315.99,318.33,315.45,318.11,11299.0,305.0374,307.2963,304.5161,307.0839,11299.0
2022-05-02 15:10:00,318.29,320.34,318.29,319.76,13826.0,307.2577,309.2366,307.2577,308.6767,13826.0
2022-05-02 15:20:00,319.92,321.86,319.73,320.91,20684.0,308.8312,310.704,308.6478,309.7869,20684.0
2022-05-02 15:30:00,321.43,323.66,321.34,322.78,27936.0,310.2889,312.4416,310.202,311.5921,27936.0
2022-05-02 15:40:00,323.09,324.02,321.83,323.85,24268.0,311.8913,312.7891,310.675,312.625,24268.0
2022-05-02 15:50:00,324.02,327.43,323.38,326.89,207679.0,312.7891,316.0809,312.1713,315.5596,207679.0
2022-05-03 09:30:00,326.33,327.21,323.9,324.04,26762.0,315.019,315.8685,312.6732,312.8084,26762.0
2022-05-03 09:40:00,325.15,326.78,323.51,324.15,7810.0,313.8799,315.4534,312.2968,312.9146,7810.0
2022-05-03 09:50:00,324.31,328.71,324.24,328.71,11046.0,313.069,317.3165,313.0015,317.3165,11046.0
2022-05-03 10:00:00,328.75,331.23,328.59,328.96,9286.0,317.3551,319.7492,317.2007,317.5579,9286.0
2022-05-03 10:10:00,328.99,329.61,326.82,327.84,8162.0,317.5868,318.1853,315.492,316.4767,8162.0
2022-05-03 10:20:00,328.25,330.54,328.08,330.53,11743.0,316.8725,319.0831,316.7084,319.0734,11743.0
2022-05-03 10:30:00,330.15,331.04,328.29,328.97,8810.0,318.7066,319.5658,316.9111,317.5675,8810.0
2022-05-03 10:40:00,328.94,328.97,326.62,327.63,16341.0,317.5386,317.5675,315.299,316.274,16341.0
2022-05-03 10:50:00,327.51,328.47,327.33,327.9,13695.0,316.1581,317.0848,315.9844,316.5346,13695.0
2022-05-03 11:00:00,327.89,331.29,327.16,330.94,9352.0,316.5249,319.8071,315.8202,319.4692,9352.0
2022-05-03 11:10:00,331.42,331.45,329.34,330.82,9853.0,319.9326,319.9616,317.9247,319.3534,9853.0
2022-05-03 11:20:00,330.81,332.53,330.65,330.67,10201.0,319.3437,321.0041,319.1893,319.2086,10201.0
2022-05-03 11:30:00,330.59,331.0,329.86,330.17,14796.0,319.1314,319.5272,318.4267,318.7259,14796.0
2022-05-03 11:40:00,330.36,331.5,330.24,331.18,15933.0,318.9093,320.0098,318.7935,319.7009,15933.0
2022-05-03 11:50:00,331.49,331.9,330.93,331.5,10519.0,320.0002,320.396,319.4596,320.0098,10519.0
2022-05-03 12:00:00,331.15,332.33,328.9,329.34,13755.0,319.672,320.8111,317.4999,317.9247,13755.0
2022-05-03 12:10:00,329.3,331.47,329.25,331.29,19755.0,317.8861,319.9809,317.8378,319.8071,19755.0
2022-05-03 12:20:00,331.53,331.58,330.42,330.42,14604.0,320.0388,320.087,318.9673,318.9673,14604.0
2022-05-03 12:30:00,330.25,331.58,329.98,330.96,8311.0,318.8031,320.087,318.5425,319.4885,8311.0
2022-05-03 12:40:00,331.12,332.16,330.78,331.66,8898.0,319.643,320.6469,319.3148,320.1643,8898.0
2022-05-03 12:50:00,331.63,332.62,330.84,332.51,11435.0,320.1353,321.091,319.3727,320.9848,11435.0
2022-05-03 13:00:00,332.53,333.3,332.09,332.82,10129.0,321.0041,321.7474,320.5794,321.2841,10129.0
2022-05-03 13:10:00,333.04,334.97,332.71,334.44,9794.0,321.4964,323.3595,321.1779,322.8479,9794.0
2022-05-03 13:20:00,334.47,334.85,333.31,334.11,10943.0,322.8769,323.2437,321.7571,322.5294,10943.0
2022-05-03 13:30:00,334.34,335.04,334.04,334.54,7160.0,322.7514,323.4271,322.4618,322.9445,7160.0
2022-05-03 13:40:00,334.74,334.74,333.86,334.08,2726.0,323.1375,323.1375,322.288,322.5004,2726.0
2022-05-03 13:50:00,334.14,334.14,333.28,333.44,5335.0,322.5583,322.5583,321.7281,321.8826,5335.0
2022-05-03 14:00:00,333.41,333.61,332.44,332.77,14560.0,321.8536,322.0467,320.9172,321.2358,14560.0
2022-05-03 14:10:00,332.63,332.87,330.88,331.46,15392.0,321.1007,321.3323,319.4113,319.9712,15392.0
2022-05-03 14:20:00,331.51,331.97,330.83,331.23,12422.0,320.0195,320.4635,319.363,319.7492,12422.0
2022-05-03 14:30:00,331.36,333.17,330.96,331.55,16201.0,319.8747,321.6219,319.4885,320.0581,16201.0
2022-05-03 14:40:00,331.52,332.11,330.21,331.76,7700.0,320.0291,320.5987,318.7645,320.2608,7700.0
2022-05-03 14:50:00,332.14,333.88,331.96,333.88,3263.0,320.6276,322.3073,320.4539,322.3073,3263.0
2022-05-03 15:00:00,334.02,334.67,332.78,334.3,9942.0,322.4425,323.0699,321.2455,322.7128,9942.0
2022-05-03 15:10:00,334.3,334.83,333.36,333.37,11458.0,322.7128,323.2244,321.8054,321.815,11458.0
2022-05-03 15:20:00,333.36,334.51,332.92,333.59,21505.0,321.8054,322.9155,321.3806,322.0274,21505.0
2022-05-03 15:30:00,333.75,333.94,332.41,332.45,11850.0,322.1818,322.3652,320.8883,320.9269,11850.0
2022-05-03 15:40:00,332.39,333.45,331.64,332.45,43151.0,320.869,321.8922,320.145,320.9269,43151.0
2022-05-03 15:50:00,332.27,334.18,331.44,334.07,143268.0,320.7531,322.5969,319.9519,322.4907,143268.0
2022-05-04 09:30:00,334.75,335.85,332.88,335.85,14840.0,323.1472,324.209,321.342,324.209,14840.0
2022-05-04 09:40:00,335.86,336.75,334.33,336.75,4307.0,324.2187,325.0778,322.7417,325.0778,4307.0
2022-05-04 09:50:00,335.9,337.74,334.42,334.42,11261.0,324.2573,326.0335,322.8286,322.8286,11261.0
2022-05-04 10:00:00,334.41,335.02,332.59,333.76,11635.0,322.819,323.4078,321.062,322.1915,11635.0
2022-05-04 10:10:00,333.67,334.26,332.34,332.74,8543.0,322.1046,322.6742,320.8207,321.2068,8543.0
2022-05-04 10:20:00,332.59,333.27,332.0,333.04,5723.0,321.062,321.7185,320.4925,321.4964,5723.0
2022-05-04 10:30:00,332.88,333.09,331.64,332.68,5841.0,321.342,321.5447,320.145,321.1489,5841.0
2022-05-04 10:40:00,332.45,332.74,331.73,332.09,4743.0,320.9269,321.2068,320.2318,320.5794,4743.0
2022-05-04 10:50:00,331.92,331.92,329.38,330.38,7004.0,320.4153,320.4153,317.9633,318.9286,7004.0
2022-05-04 11:00:00,330.0,330.2,328.54,329.24,4812.0,318.5618,318.7549,317.1524,317.8282,4812.0
2022-05-04 11:10:00,329.0,329.01,327.89,328.7,6611.0,317.5965,317.6061,316.5249,317.3069,6611.0
2022-05-04 11:20:00,328.75,328.75,327.71,328.0,5318.0,317.3551,317.3551,316.3512,316.6311,5318.0
2022-05-04 11:30:00,327.79,327.79,326.84,326.94,5652.0,316.4284,316.4284,315.5113,315.6079,5652.0
2022-05-04 11:40:00,326.97,327.34,326.43,327.17,15896.0,315.6368,315.994,315.1156,315.8299,15896.0
2022-05-04 11:50:00,327.28,329.19,327.14,328.57,6027.0,315.9361,317.7799,315.8009,317.1814,6027.0
2022-05-04 12:00:00,328.82,329.31,328.39,329.31,5171.0,317.4227,317.8957,317.0076,317.8957,5171.0
2022-05-04 12:10:00,328.76,330.83,328.76,330.58,8358.0,317.3648,319.363,317.3648,319.1217,8358.0
2022-05-04 12:20:00,330.79,333.07,330.79,332.26,9476.0,319.3244,321.5254,319.3244,320.7435,9476.0
2022-05-04 12:30:00,332.32,332.89,331.67,332.61,7463.0,320.8014,321.3516,320.1739,321.0813,7463.0
2022-05-04 12:40:00,332.39,332.58,331.58,331.91,2390.0,320.869,321.0524,320.087,320.4056,2390.0
2022-05-04 12:50:00,331.66,333.27,331.66,333.1,5348.0,320.1643,321.7185,320.1643,321.5544,5348.0
2022-05-04 13:00:00,333.1,334.36,332.91,333.53,11559.0,321.5544,322.7707,321.3709,321.9695,11559.0
2022-05-04 13:10:00,333.12,333.61,332.89,333.24,5437.0,321.5737,322.0467,321.3516,321.6895,5437.0
2022-05-04 13:20:00,333.11,333.88,333.0,333.36,6187.0,321.564,322.3073,321.4578,321.8054,6187.0
2022-05-04 13:30:00,333.21,333.91,332.86,332.89,6405.0,321.6605,322.3363,321.3227,321.3516,6405.0
2022-05-04 13:40:00,332.75,332.75,332.11,332.13,4600.0,321.2165,321.2165,320.5987,320.618,4600.0
2022-05-04 13:50:00,331.92,333.99,331.88,333.99,3367.0,320.4153,322.4135,320.3766,322.4135,3367.0
2022-05-04 14:00:00,334.45,336.5,331.0,332.36,22187.0,322.8576,324.8365,319.5272,320.84,22187.0
2022-05-04 14:10:00,332.19,333.81,331.46,331.94,11426.0,320.6759,322.2398,319.9712,320.4346,11426.0
2022-05-04 14:20:00,331.41,334.75,330.11,333.86,13117.0,319.9229,323.1472,318.668,322.288,13117.0
2022-05-04 14:30:00,334.43,334.43,329.32,331.17,28529.0,322.8383,322.8383,317.9054,319.6913,28529.0
2022-05-04 14:40:00,330.4,339.17,330.4,338.48,14363.0,318.9479,327.414,318.9479,326.7479,14363.0
2022-05-04 14:50:00,338.77,342.0,337.71,341.48,12239.0,327.0278,330.1459,326.0046,329.6439,12239.0
2022-05-04 15:00:00,341.82,343.51,341.12,342.71,13077.0,329.9721,331.6035,329.2964,330.8313,13077.0
2022-05-04 15:10:00,342.87,346.79,342.82,345.33,33051.0,330.9857,334.7699,330.9375,333.3605,33051.0
2022-05-04 15:20:00,345.53,347.59,345.44,347.48,26617.0,333.5535,335.5421,333.4666,335.4359,26617.0
2022-05-04 15:30:00,347.19,348.46,346.92,347.58,48329.0,335.156,336.382,334.8953,335.5325,48329.0
2022-05-04 15:40:00,347.85,348.98,346.92,348.76,55554.0,335.7931,336.8839,334.8953,336.6716,55554.0
2022-05-04 15:50:00,348.44,350.47,348.22,349.6,132763.0,336.3627,338.3223,336.1503,337.4825,132763.0
2022-05-05 09:30:00,342.88,346.0,339.31,340.23,26194.0,330.9954,334.0072,327.5491,328.4372,26194.0
2022-05-05 09:40:00,340.88,341.45,338.71,340.48,12662.0,329.0647,329.6149,326.9699,328.6786,12662.0
2022-05-05 09:50:00,340.37,340.89,339.26,339.87,16984.0,328.5724,329.0744,327.5008,328.0897,16984.0
2022-05-05 10:00:00,339.66,340.18,337.0,338.54,7920.0,327.887,328.389,325.3192,326.8058,7920.0
2022-05-05 10:10:00,339.26,339.88,338.07,338.67,5970.0,327.5008,328.0994,326.3521,326.9313,5970.0
2022-05-05 10:20:00,338.05,338.58,337.18,338.07,4216.0,326.3328,326.8444,325.4929,326.3521,4216.0
2022-05-05 10:30:00,337.71,337.71,335.48,335.6,6505.0,326.0046,326.0046,323.8519,323.9677,6505.0
2022-05-05 10:40:00,335.12,338.43,334.26,336.79,7628.0,323.5043,326.6996,322.6742,325.1165,7628.0
2022-05-05 10:50:00,336.46,337.47,336.26,337.47,5455.0,324.7979,325.7729,324.6048,325.7729,5455.0
2022-05-05 11:00:00,337.61,337.61,334.26,334.61,22170.0,325.908,325.908,322.6742,323.012,22170.0
2022-05-05 11:10:00,334.83,335.61,333.77,335.61,7460.0,323.2244,323.9774,322.2011,323.9774,7460.0
2022-05-05 11:20:00,334.06,334.53,333.76,334.4,4876.0,322.4811,322.9348,322.1915,322.8093,4876.0
2022-05-05 11:30:00,334.17,336.36,334.17,336.36,5572.0,322.5873,324.7014,322.5873,324.7014,5572.0
2022-05-05 11:40:00,335.3,335.6,334.35,334.8,8492.0,323.6781,323.9677,322.761,323.1954,8492.0
2022-05-05 11:50:00,334.97,334.97,332.33,332.65,4799.0,323.3595,323.3595,320.8111,321.12,4799.0
2022-05-05 12:00:00,332.61,332.61,330.83,332.2,8641.0,321.0813,321.0813,319.363,320.6856,8641.0
2022-05-05 12:10:00,332.3,333.8,331.7,333.5,4959.0,320.7821,322.2301,320.2029,321.9405,4959.0
2022-05-05 12:20:00,333.75,334.51,332.97,333.43,3394.0,322.1818,322.9155,321.4289,321.8729,3394.0
2022-05-05 12:30:00,333.69,334.2,331.99,332.53,4542.0,322.1239,322.6162,320.4828,321.0041,4542.0
2022-05-05 12:40:00,332.46,332.6,330.51,331.05,4552.0,320.9365,321.0717,319.0541,319.5754,4552.0
2022-05-05 12:50:00,331.43,332.8,331.22,332.79,4495.0,319.9422,321.2648,319.7395,321.2551,4495.0
2022-05-05 13:00:00,333.16,335.06,333.07,334.83,4888.0,321.6123,323.4464,321.5254,323.2244,4888.0
2022-05-05 13:10:00,334.77,334.77,333.1,334.71,13302.0,323.1665,323.1665,321.5544,323.1086,13302.0
2022-05-05 13:20:00,334.78,335.03,333.69,334.25,7928.0,323.1761,323.4175,322.1239,322.6645,7928.0
2022-05-05 13:30:00,334.0,335.08,333.43,333.65,13345.0,322.4232,323.4657,321.8729,322.0853,13345.0
2022-05-05 13:40:00,333.3,334.91,333.16,333.92,10196.0,321.7474,323.3016,321.6123,322.3459,10196.0
2022-05-05 13:50:00,333.87,333.94,332.38,333.12,9902.0,322.2977,322.3652,320.8593,321.5737,9902.0
2022-05-05 14:00:00,332.9,333.82,332.39,333.54,8366.0,321.3613,322.2494,320.869,321.9791,8366.0
2022-05-05 14:10:00,333.55,334.71,332.81,334.71,6155.0,321.9888,323.1086,321.2744,323.1086,6155.0
2022-05-05 14:20:00,335.17,335.17,332.05,332.18,8024.0,323.5526,323.5526,320.5408,320.6663,8024.0
2022-05-05 14:30:00,331.9,332.54,331.73,332.36,14637.0,320.396,321.0138,320.2318,320.84,14637.0
2022-05-05 14:40:00,332.48,333.06,332.0,332.84,11624.0,320.9559,321.5157,320.4925,321.3034,11624.0
2022-05-05 14:50:00,332.62,334.07,332.61,333.54,11030.0,321.091,322.4907,321.0813,321.9791,11030.0
2022-05-05 15:00:00,333.37,333.99,331.52,332.21,30830.0,321.815,322.4135,320.0291,320.6952,30830.0
2022-05-05 15:10:00,332.37,332.63,330.61,330.81,45723.0,320.8497,321.1007,319.1507,319.3437,45723.0
2022-05-05 15:20:00,330.74,332.0,330.18,330.56,43187.0,319.2762,320.4925,318.7356,319.1024,43187.0
2022-05-05 15:30:00,330.19,332.21,329.31,331.96,45630.0,318.7452,320.6952,317.8957,320.4539,45630.0
2022-05-05 15:40:00,331.96,333.38,330.1,330.2,74678.0,320.4539,321.8247,318.6583,318.7549,74678.0
2022-05-05 15:50:00,330.11,334.94,329.93,334.24,209319.0,318.668,323.3306,318.4942,322.6548,209319.0
2022-05-06 09:30:00,331.8,333.4,325.5,326.65,19591.0,320.2994,321.844,314.2178,315.3279,19591.0
2022-05-06 09:40:00,327.97,329.07,323.28,324.34,14904.0,316.6022,317.664,312.0747,313.098,14904.0
2022-05-06 09:50:00,323.55,323.65,321.0,323.65,19243.0,312.3354,312.4319,309.8738,312.4319,19243.0
2022-05-06 10:00:00,323.04,329.98,322.64,328.63,8562.0,311.8431,318.5425,311.4569,317.2393,8562.0
2022-05-06 10:10:00,327.78,334.15,327.78,332.59,9884.0,316.4188,322.568,316.4188,321.062,9884.0
2022-05-06 10:20:00,331.97,332.2,330.4,330.6,7432.0,320.4635,320.6856,318.9479,319.141,7432.0
2022-05-06 10:30:00,330.07,330.69,327.49,327.49,7339.0,318.6294,319.2279,316.1388,316.1388,7339.0
2022-05-06 10:40:00,328.65,333.25,328.65,333.0,7146.0,317.2586,321.6992,317.2586,321.4578,7146.0
2022-05-06 10:50:00,333.22,333.55,332.0,333.04,11793.0,321.6702,321.9888,320.4925,321.4964,11793.0
2022-05-06 11:00:00,332.81,333.31,331.3,332.03,17472.0,321.2744,321.7571,319.8168,320.5214,17472.0
2022-05-06 11:10:00,331.8,334.52,330.5,334.52,7249.0,320.2994,322.9251,319.0445,322.9251,7249.0
2022-05-06 11:20:00,334.55,335.83,333.89,335.23,9045.0,322.9541,324.1897,322.317,323.6105,9045.0
2022-05-06 11:30:00,335.63,336.0,330.26,330.31,14016.0,323.9967,324.3538,318.8128,318.8611,14016.0
2022-05-06 11:40:00,330.62,331.93,330.28,331.61,5944.0,319.1603,320.4249,318.8321,320.116,5944.0
2022-05-06 11:50:00,331.39,332.23,330.0,330.41,5673.0,319.9036,320.7145,318.5618,318.9576,5673.0
2022-05-06 12:00:00,330.04,333.69,330.04,332.39,3700.0,318.6004,322.1239,318.6004,320.869,3700.0
2022-05-06 12:10:00,331.66,332.61,329.95,330.44,6133.0,320.1643,321.0813,318.5135,318.9866,6133.0
2022-05-06 12:20:00,330.75,333.26,330.75,333.19,3558.0,319.2858,321.7088,319.2858,321.6412,3558.0
2022-05-06 12:30:00,333.26,334.06,331.77,333.02,4257.0,321.7088,322.4811,320.2705,321.4771,4257.0
2022-05-06 12:40:00,333.48,334.88,333.26,334.19,5577.0,321.9212,323.2727,321.7088,322.6066,5577.0
2022-05-06 12:50:00,333.93,337.88,332.69,337.32,7169.0,322.3556,326.1687,321.1586,325.6281,7169.0
2022-05-06 13:00:00,337.35,338.27,336.03,336.61,8142.0,325.6571,326.5452,324.3828,324.9427,8142.0
2022-05-06 13:10:00,336.02,336.89,333.22,333.44,5239.0,324.3732,325.213,321.6702,321.8826,5239.0
2022-05-06 13:20:00,333.34,335.08,333.33,334.65,6472.0,321.786,323.4657,321.7764,323.0506,6472.0
2022-05-06 13:30:00,334.62,335.4,332.41,332.83,4550.0,323.0217,323.7746,320.8883,321.2937,4550.0
2022-05-06 13:40:00,333.59,333.93,331.89,333.28,5611.0,322.0274,322.3556,320.3863,321.7281,5611.0
2022-05-06 13:50:00,333.19,333.2,331.02,331.31,4635.0,321.6412,321.6509,319.5465,319.8264,4635.0
2022-05-06 14:00:00,331.23,332.05,329.57,329.57,4420.0,319.7492,320.5408,318.1467,318.1467,4420.0
2022-05-06 14:10:00,330.0,331.57,329.67,330.89,9637.0,318.5618,320.0774,318.2433,319.421,9637.0
2022-05-06 14:20:00,330.56,330.63,329.1,330.15,2475.0,319.1024,319.17,317.693,318.7066,2475.0
2022-05-06 14:30:00,329.93,329.93,328.24,328.28,2992.0,318.4942,318.4942,316.8628,316.9014,2992.0
2022-05-06 14:40:00,329.11,330.04,328.2,329.99,4322.0,317.7027,318.6004,316.8242,318.5522,4322.0
2022-05-06 14:50:00,329.97,331.14,328.46,328.47,3600.0,318.5329,319.6623,317.0752,317.0848,3600.0
2022-05-06 15:00:00,328.24,328.85,327.19,328.07,6405.0,316.8628,317.4517,315.8492,316.6987,6405.0
2022-05-06 15:10:00,328.1,329.27,327.7,328.96,15492.0,316.7277,317.8571,316.3415,317.5579,15492.0
2022-05-06 15:20:00,328.79,329.82,327.88,329.53,16677.0,317.3938,318.3881,316.5153,318.1081,16677.0
2022-05-06 15:30:00,329.18,332.34,329.09,332.09,20472.0,317.7702,320.8207,317.6834,320.5794,20472.0
2022-05-06 15:40:00,332.25,333.21,330.48,332.87,39463.0,320.7338,321.6605,319.0252,321.3323,39463.0
2022-05-06 15:50:00,332.64,334.56,331.01,331.17,84514.0,321.1103,322.9638,319.5368,319.6913,84514.0
2022-05-09 09:30:00,321.49,326.47,321.0,325.09,43811.0,310.3468,315.1542,309.8738,313.822,43811.0
2022-05-09 09:40:00,324.45,327.63,323.8,327.63,23909.0,313.2042,316.274,312.5767,316.274,23909.0
2022-05-09 09:50:00,326.88,329.54,326.09,326.61,20227.0,315.55,318.1178,314.7873,315.2893,20227.0
2022-05-09 10:00:00,326.94,327.8,323.89,323.9,12916.0,315.6079,316.4381,312.6636,312.6732,12916.0
2022-05-09 10:10:00,324.61,327.18,324.56,325.09,8102.0,313.3586,315.8396,313.3104,313.822,8102.0
2022-05-09 10:20:00,324.95,325.21,323.28,323.28,36031.0,313.6869,313.9378,312.0747,312.0747,36031.0
2022-05-09 10:30:00,322.99,323.36,322.25,322.44,36364.0,311.7948,312.152,311.0804,311.2639,36364.0
2022-05-09 10:40:00,322.54,324.42,322.31,323.38,22740.0,311.3604,313.1752,311.1384,312.1713,22740.0
2022-05-09 10:50:00,323.22,323.58,321.46,321.78,35890.0,312.0168,312.3643,310.3178,310.6267,35890.0
2022-05-09 11:00:00,321.52,322.12,319.16,319.71,15701.0,310.3757,310.9549,308.0975,308.6285,15701.0
2022-05-09 11:10:00,319.86,320.21,318.79,319.31,16128.0,308.7733,309.1111,307.7404,308.2423,16128.0
2022-05-09 11:20:00,319.3,319.31,316.6,317.03,9925.0,308.2327,308.2423,305.6263,306.0414,9925.0
2022-05-09 11:30:00,317.13,318.15,316.33,318.15,10076.0,306.1379,307.1225,305.3656,307.1225,10076.0
2022-05-09 11:40:00,318.22,319.25,317.47,317.84,6807.0,307.1901,308.1844,306.4661,306.8233,6807.0
2022-05-09 11:50:00,318.32,319.45,317.92,319.33,7811.0,307.2867,308.3775,306.9005,308.2616,7811.0
2022-05-09 12:00:00,319.13,321.09,317.8,320.63,16150.0,308.0686,309.9606,306.7847,309.5166,16150.0
2022-05-09 12:10:00,320.62,322.6,320.62,321.88,4658.0,309.5069,311.4183,309.5069,310.7233,4658.0
2022-05-09 12:20:00,321.83,322.44,320.85,321.54,7380.0,310.675,311.2639,309.729,310.395,7380.0
2022-05-09 12:30:00,321.61,322.32,320.06,320.24,17633.0,310.4626,311.148,308.9663,309.1401,17633.0
2022-05-09 12:40:00,320.27,320.97,319.85,320.77,12248.0,309.1691,309.8448,308.7636,309.6517,12248.0
2022-05-09 12:50:00,320.69,320.76,318.98,318.99,8088.0,309.5745,309.6421,307.9238,307.9334,8088.0
2022-05-09 13:00:00,319.17,320.31,318.84,319.71,9710.0,308.1072,309.2077,307.7886,308.6285,9710.0
2022-05-09 13:10:00,319.79,320.99,319.12,320.9,11690.0,308.7057,309.8641,308.0589,309.7772,11690.0
2022-05-09 13:20:00,320.65,320.97,319.76,320.86,9133.0,309.5359,309.8448,308.6767,309.7386,9133.0
2022-05-09 13:30:00,321.27,321.41,319.45,320.41,13116.0,310.1344,310.2696,308.3775,309.3042,13116.0
2022-05-09 13:40:00,320.44,321.5,319.67,319.68,11130.0,309.3332,310.3564,308.5899,308.5995,11130.0
2022-05-09 13:50:00,319.57,320.36,318.53,320.35,12655.0,308.4933,309.2559,307.4894,309.2463,12655.0
2022-05-09 14:00:00,320.1,320.74,319.72,319.91,11538.0,309.005,309.6228,308.6381,308.8215,11538.0
2022-05-09 14:10:00,319.75,321.74,319.5,321.51,17794.0,308.6671,310.5881,308.4258,310.3661,17794.0
2022-05-09 14:20:00,321.65,321.65,320.0,320.03,11274.0,310.5012,310.5012,308.9084,308.9374,11274.0
2022-05-09 14:30:00,320.0,321.33,319.57,320.5,17417.0,308.9084,310.1923,308.4933,309.3911,17417.0
2022-05-09 14:40:00,320.44,321.87,320.01,320.87,20857.0,309.3332,310.7136,308.9181,309.7483,20857.0
2022-05-09 14:50:00,320.78,323.06,319.87,322.49,22067.0,309.6614,311.8624,308.7829,311.3121,22067.0
2022-05-09 15:00:00,322.85,324.39,322.15,322.4,16289.0,311.6596,313.1463,310.9839,311.2252,16289.0
2022-05-09 15:10:00,322.59,323.55,321.98,322.47,17141.0,311.4087,312.3354,310.8198,311.2928,17141.0
2022-05-09 15:20:00,321.9,322.04,319.87,320.54,16814.0,310.7426,310.8777,308.7829,309.4297,16814.0
2022-05-09 15:30:00,320.25,321.55,319.3,320.96,34266.0,309.1498,310.4047,308.2327,309.8351,34266.0
2022-05-09 15:40:00,320.83,321.06,318.46,318.62,30092.0,309.7097,309.9317,307.4218,307.5763,30092.0
2022-05-09 15:50:00,319.05,319.75,317.1,318.92,93499.0,307.9914,308.6671,306.1089,307.8659,93499.0
2022-05-10 09:30:00,328.31,329.88,322.9,325.14,36516.0,316.9304,318.446,311.7079,313.8703,36516.0
2022-05-10 09:40:00,325.0,325.73,322.41,322.59,13601.0,313.7351,314.4398,311.2349,311.4087,13601.0
2022-05-10 09:50:00,323.1,329.15,322.46,328.67,15107.0,311.901,317.7413,311.2832,317.2779,15107.0
2022-05-10 10:00:00,328.36,330.58,328.1,328.3,14005.0,316.9787,319.1217,316.7277,316.9207,14005.0
2022-05-10 10:10:00,328.66,328.82,326.05,326.34,18511.0,317.2683,317.4227,314.7487,315.0287,18511.0
2022-05-10 10:20:00,326.56,327.57,324.14,325.2,19708.0,315.241,316.216,312.9049,313.9282,19708.0
2022-05-10 10:30:00,325.32,327.0,322.98,323.11,7129.0,314.044,315.6658,311.7851,311.9106,7129.0
2022-05-10 10:40:00,322.86,322.86,320.03,320.41,9375.0,311.6693,311.6693,308.9374,309.3042,9375.0
2022-05-10 10:50:00,319.9,321.64,319.3,319.76,10993.0,308.8119,310.4916,308.2327,308.6767,10993.0
2022-05-10 11:00:00,319.79,320.31,317.53,317.96,11000.0,308.7057,309.2077,306.524,306.9391,11000.0
2022-05-10 11:10:00,317.39,319.24,317.37,318.91,11484.0,306.3889,308.1748,306.3696,307.8562,11484.0
2022-05-10 11:20:00,319.36,319.37,316.19,318.09,9633.0,308.2906,308.3003,305.2305,307.0646,9633.0
2022-05-10 11:30:00,318.1,320.46,316.53,320.46,4981.0,307.0743,309.3525,305.5587,309.3525,4981.0
2022-05-10 11:40:00,320.15,320.36,317.98,317.99,6424.0,309.0532,309.2559,306.9584,306.9681,6424.0
2022-05-10 11:50:00,317.76,319.83,316.97,319.21,3500.0,306.7461,308.7443,305.9834,308.1458,3500.0
2022-05-10 12:00:00,319.16,321.01,319.16,319.54,6122.0,308.0975,309.8834,308.0975,308.4644,6122.0
2022-05-10 12:10:00,318.87,320.14,318.68,318.8,4971.0,307.8176,309.0436,307.6342,307.75,4971.0
2022-05-10 12:20:00,318.95,319.55,318.78,319.27,2730.0,307.8948,308.474,307.7307,308.2037,2730.0
2022-05-10 12:30:00,319.55,320.14,317.85,318.07,7048.0,308.474,309.0436,306.8329,307.0453,7048.0
2022-05-10 12:40:00,318.04,320.55,318.03,320.07,8445.0,307.0164,309.4394,307.0067,308.976,8445.0
2022-05-10 12:50:00,319.94,320.03,317.76,318.1,7843.0,308.8505,308.9374,306.7461,307.0743,7843.0
2022-05-10 13:00:00,318.01,320.74,318.01,320.3,5383.0,306.9874,309.6228,306.9874,309.198,5383.0
2022-05-10 13:10:00,320.19,320.28,319.03,319.03,3210.0,309.0918,309.1787,307.972,307.972,3210.0
2022-05-10 13:20:00,319.71,320.9,319.05,320.9,3003.0,308.6285,309.7772,307.9914,309.7772,3003.0
2022-05-10 13:30:00,322.75,325.01,322.74,323.95,4330.0,311.5631,313.7448,311.5535,312.7215,4330.0
2022-05-10 13:40:00,325.44,327.24,325.44,326.56,10756.0,314.1599,315.8975,314.1599,315.241,10756.0
2022-05-10 13:50:00,327.09,327.09,325.76,326.93,4514.0,315.7527,315.7527,314.4688,315.5982,4514.0
2022-05-10 14:00:00,326.84,327.42,325.53,326.37,7684.0,315.5113,316.0712,314.2467,315.0576,7684.0
2022-05-10 14:10:00,326.05,327.73,324.82,326.75,6452.0,314.7487,316.3705,313.5614,315.4245,6452.0
2022-05-10 14:20:00,326.63,327.0,323.95,325.25,5652.0,315.3086,315.6658,312.7215,313.9765,5652.0
2022-05-10 14:30:00,325.41,327.03,324.83,326.97,5000.0,314.1309,315.6948,313.571,315.6368,5000.0
2022-05-10 14:40:00,326.55,328.62,326.15,326.76,7542.0,315.2314,317.2296,314.8453,315.4341,7542.0
2022-05-10 14:50:00,327.41,328.26,326.47,327.44,5342.0,316.0616,316.8821,315.1542,316.0905,5342.0
2022-05-10 15:00:00,327.67,329.37,327.2,328.16,7866.0,316.3126,317.9536,315.8589,316.7856,7866.0
2022-05-10 15:10:00,327.85,329.69,327.82,328.91,8772.0,316.4863,318.2626,316.4574,317.5096,8772.0
2022-05-10 15:20:00,328.99,328.99,325.99,325.99,17402.0,317.5868,317.5868,314.6908,314.6908,17402.0
2022-05-10 15:30:00,326.19,326.19,323.87,323.93,20539.0,314.8839,314.8839,312.6443,312.7022,20539.0
2022-05-10 15:40:00,323.78,324.78,322.64,324.22,30319.0,312.5574,313.5227,311.4569,312.9822,30319.0
2022-05-10 15:50:00,323.73,324.99,322.09,323.1,49592.0,312.5091,313.7255,310.926,311.901,49592.0
2022-05-11 09:30:00,318.28,322.35,315.05,316.72,19249.0,307.248,311.177,304.13,305.7421,19249.0
2022-05-11 09:40:00,317.66,326.79,316.05,325.51,12070.0,306.6495,315.4631,305.0953,314.2274,12070.0
2022-05-11 09:50:00,325.5,326.75,321.41,325.38,9777.0,314.2178,315.4245,310.2696,314.1019,9777.0
2022-05-11 10:00:00,324.53,326.46,323.23,323.23,8385.0,313.2814,315.1445,312.0265,312.0265,8385.0
2022-05-11 10:10:00,322.58,325.16,321.34,324.31,5972.0,311.399,313.8896,310.202,313.069,5972.0
2022-05-11 10:20:00,325.27,326.71,324.22,325.58,6390.0,313.9958,315.3858,312.9822,314.295,6390.0
2022-05-11 10:30:00,325.67,326.45,323.37,325.97,6700.0,314.3819,315.1349,312.1616,314.6715,6700.0
2022-05-11 10:40:00,325.72,326.48,323.32,323.66,10045.0,314.4302,315.1638,312.1133,312.4416,10045.0
2022-05-11 10:50:00,323.43,323.43,321.31,321.75,11996.0,312.2195,312.2195,310.173,310.5978,11996.0
2022-05-11 11:00:00,321.9,322.15,320.36,320.73,9893.0,310.7426,310.9839,309.2559,309.6131,9893.0
2022-05-11 11:10:00,321.22,322.14,318.77,318.77,6779.0,310.0861,310.9742,307.7211,307.7211,6779.0
2022-05-11 11:20:00,319.11,322.03,319.11,322.01,6219.0,308.0493,310.8681,308.0493,310.8488,6219.0
2022-05-11 11:30:00,321.89,325.11,321.89,325.11,8721.0,310.7329,313.8413,310.7329,313.8413,8721.0
2022-05-11 11:40:00,324.93,324.93,322.35,322.35,12028.0,313.6675,313.6675,311.177,311.177,12028.0
2022-05-11 11:50:00,322.46,322.64,321.39,322.34,11194.0,311.2832,311.4569,310.2502,311.1673,11194.0
2022-05-11 12:00:00,321.89,321.91,320.64,321.03,1810.0,310.7329,310.7522,309.5262,309.9027,1810.0
2022-05-11 12:10:00,320.52,321.17,319.86,319.86,5213.0,309.4104,310.0379,308.7733,308.7733,5213.0
2022-05-11 12:20:00,320.23,322.62,319.4,319.74,8126.0,309.1305,311.4376,308.3292,308.6574,8126.0
2022-05-11 12:30:00,319.37,320.13,318.9,318.9,10157.0,308.3003,309.0339,307.8466,307.8466,10157.0
2022-05-11 12:40:00,318.82,319.91,317.74,318.84,14712.0,307.7693,308.8215,306.7268,307.7886,14712.0
2022-05-11 12:50:00,318.8,319.13,317.81,317.81,14376.0,307.75,308.0686,306.7943,306.7943,14376.0
2022-05-11 13:00:00,317.83,318.57,317.28,317.9,10500.0,306.8136,307.528,306.2827,306.8812,10500.0
2022-05-11 13:10:00,317.92,319.09,317.82,318.45,10405.0,306.9005,308.03,306.804,307.4121,10405.0
2022-05-11 13:20:00,318.39,319.76,317.69,317.69,14707.0,307.3542,308.6767,306.6785,306.6785,14707.0
2022-05-11 13:30:00,317.02,318.03,316.41,316.42,6134.0,306.0317,307.0067,305.4429,305.4525,6134.0
2022-05-11 13:40:00,316.08,316.41,315.25,315.81,6451.0,305.1243,305.4429,304.3231,304.8637,6451.0
2022-05-11 13:50:00,315.86,316.21,314.46,314.71,6775.0,304.9119,305.2498,303.5604,303.8018,6775.0
2022-05-11 14:00:00,314.52,317.35,314.52,315.76,7694.0,303.6184,306.3503,303.6184,304.8154,7694.0
2022-05-11 14:10:00,315.75,316.73,315.75,316.49,5787.0,304.8057,305.7518,304.8057,305.5201,5787.0
2022-05-11 14:20:00,316.36,317.77,315.47,316.4,4338.0,305.3946,306.7557,304.5354,305.4332,4338.0
2022-05-11 14:30:00,315.91,316.95,315.59,316.49,8882.0,304.9602,305.9641,304.6513,305.5201,8882.0
2022-05-11 14:40:00,316.7,318.04,315.22,315.42,6203.0,305.7228,307.0164,304.2941,304.4872,6203.0
2022-05-11 14:50:00,314.7,315.04,314.06,314.36,4845.0,303.7921,304.1203,303.1743,303.4639,4845.0
2022-05-11 15:00:00,314.7,314.9,313.79,314.47,8140.0,303.7921,303.9852,302.9137,303.5701,8140.0
2022-05-11 15:10:00,314.31,314.97,313.18,314.39,7923.0,303.4156,304.0528,302.3248,303.4929,7923.0
2022-05-11 15:20:00,314.19,314.35,313.25,313.57,8222.0,303.2998,303.4543,302.3924,302.7013,8222.0
2022-05-11 15:30:00,313.88,314.71,313.38,313.41,11632.0,303.0005,303.8018,302.5179,302.5468,11632.0
2022-05-11 15:40:00,313.25,313.62,311.6,311.66,20963.0,302.3924,302.7496,300.7996,300.8575,20963.0
2022-05-11 15:50:00,312.01,312.69,311.08,311.63,88688.0,301.1954,301.8518,300.2976,300.8285,88688.0
2022-05-12 09:30:00,310.42,312.95,308.05,308.96,40017.0,299.6605,302.1028,297.3726,298.2511,40017.0
2022-05-12 09:40:00,308.71,314.52,308.43,311.46,33092.0,298.0097,303.6184,297.7395,300.6644,33092.0
2022-05-12 09:50:00,312.69,313.62,309.9,309.9,19245.0,301.8518,302.7496,299.1585,299.1585,19245.0
2022-05-12 10:00:00,310.17,314.02,309.01,313.86,11126.0,299.4191,303.1357,298.2993,302.9812,11126.0
2022-05-12 10:10:00,313.79,315.4,313.17,314.83,11332.0,302.9137,304.4679,302.3152,303.9176,11332.0
2022-05-12 10:20:00,314.92,317.0,313.65,314.5,10402.0,304.0045,306.0124,302.7785,303.5991,10402.0
2022-05-12 10:30:00,314.91,316.28,312.36,315.34,11213.0,303.9948,305.3174,301.5332,304.4099,11213.0
2022-05-12 10:40:00,314.81,315.31,313.3,314.29,8834.0,303.8983,304.381,302.4407,303.3963,8834.0
2022-05-12 10:50:00,315.31,318.15,315.06,317.88,7761.0,304.381,307.1225,304.1396,306.8619,7761.0
2022-05-12 11:00:00,317.63,319.25,316.89,319.25,16174.0,306.6206,308.1844,305.9062,308.1844,16174.0
2022-05-12 11:10:00,319.74,320.0,317.22,317.9,14890.0,308.6574,308.9084,306.2248,306.8812,14890.0
2022-05-12 11:20:00,318.49,318.57,316.98,317.81,6475.0,307.4508,307.528,305.9931,306.7943,6475.0
2022-05-12 11:30:00,317.85,318.07,316.02,317.02,5161.0,306.8329,307.0453,305.0664,306.0317,5161.0
2022-05-12 11:40:00,317.49,317.66,314.24,315.01,6550.0,306.4854,306.6495,303.3481,304.0914,6550.0
2022-05-12 11:50:00,314.74,314.74,312.18,312.18,6400.0,303.8307,303.8307,301.3595,301.3595,6400.0
2022-05-12 12:00:00,311.97,312.78,311.38,312.35,7703.0,301.1568,301.9387,300.5872,301.5236,7703.0
2022-05-12 12:10:00,312.12,312.63,310.18,310.65,16674.0,301.3016,301.7939,299.4288,299.8825,16674.0
2022-05-12 12:20:00,310.45,313.44,310.22,312.23,21739.0,299.6894,302.5758,299.4674,301.4077,21739.0
2022-05-12 12:30:00,313.45,315.34,313.3,314.73,12025.0,302.5855,304.4099,302.4407,303.8211,12025.0
2022-05-12 12:40:00,314.35,316.57,313.54,314.6,7500.0,303.4543,305.5973,302.6723,303.6956,7500.0
2022-05-12 12:50:00,315.23,316.25,314.35,314.35,8348.0,304.3038,305.2884,303.4543,303.4543,8348.0
2022-05-12 13:00:00,314.47,315.59,313.26,313.87,8246.0,303.5701,304.6513,302.402,302.9909,8246.0
2022-05-12 13:10:00,313.69,315.0,312.48,312.6,7517.0,302.8171,304.0817,301.6491,301.7649,7517.0
2022-05-12 13:20:00,312.76,313.34,311.55,311.66,7688.0,301.9194,302.4793,300.7513,300.8575,7688.0
2022-05-12 13:30:00,312.08,312.76,309.67,309.99,11580.0,301.2629,301.9194,298.9365,299.2454,11580.0
2022-05-12 13:40:00,309.86,310.2,308.55,308.55,13858.0,299.1199,299.4481,297.8553,297.8553,13858.0
2022-05-12 13:50:00,308.7,308.89,307.62,307.64,7829.0,298.0001,298.1835,296.9575,296.9768,7829.0
2022-05-12 14:00:00,308.2,308.46,306.69,307.01,7370.0,297.5174,297.7684,296.0598,296.3687,7370.0
2022-05-12 14:10:00,306.44,307.73,306.44,307.59,5745.0,295.8184,297.0637,295.8184,296.9286,5745.0
2022-05-12 14:20:00,307.88,308.78,307.7,308.33,10840.0,297.2085,298.0773,297.0348,297.6429,10840.0
2022-05-12 14:30:00,307.67,307.93,306.43,306.69,5928.0,297.0058,297.2568,295.8088,296.0598,5928.0
2022-05-12 14:40:00,306.99,308.1,306.71,306.99,13538.0,296.3494,297.4209,296.0791,296.3494,13538.0
2022-05-12 14:50:00,307.09,308.33,306.99,307.77,10416.0,296.4459,297.6429,296.3494,297.1023,10416.0
2022-05-12 15:00:00,307.61,309.34,307.24,307.76,14387.0,296.9479,298.6179,296.5907,297.0927,14387.0
2022-05-12 15:10:00,308.07,309.96,307.34,309.78,11924.0,297.3919,299.2164,296.6872,299.0427,11924.0
2022-05-12 15:20:00,309.55,312.56,309.17,310.49,18423.0,298.8206,301.7263,298.4538,299.7281,18423.0
2022-05-12 15:30:00,310.51,312.28,310.35,312.05,23464.0,299.7474,301.456,299.5929,301.234,23464.0
2022-05-12 15:40:00,312.3,312.5,310.79,311.17,32123.0,301.4753,301.6684,300.0177,300.3845,32123.0
2022-05-12 15:50:00,310.73,315.82,310.73,315.73,142388.0,299.9597,304.8733,299.9597,304.7864,142388.0
2022-05-13 09:30:00,320.84,323.76,318.02,323.53,27148.0,310.686,313.5136,307.9552,313.2908,27148.0
2022-05-13 09:40:00,323.92,326.55,323.4,325.09,19426.0,313.6685,316.2153,313.165,314.8015,19426.0
2022-05-13 09:50:00,325.72,328.24,324.31,324.84,41906.0,315.4115,317.8518,314.0462,314.5594,41906.0
2022-05-13 10:00:00,325.63,328.6,325.49,328.51,17295.0,315.3244,318.2004,315.1888,318.1132,17295.0
2022-05-13 10:10:00,328.04,328.56,326.63,327.86,11486.0,317.6581,318.1616,316.2927,317.4838,11486.0
2022-05-13 10:20:00,328.16,330.57,328.16,330.56,14082.0,317.7743,320.108,317.7743,320.0984,14082.0
2022-05-13 10:30:00,330.61,331.75,330.07,331.18,13837.0,320.1468,321.2507,319.6239,320.6987,13837.0
2022-05-13 10:40:00,330.94,331.64,329.35,329.73,10514.0,320.4663,321.1442,318.9266,319.2946,10514.0
2022-05-13 10:50:00,330.01,331.86,329.8,331.67,13651.0,319.5658,321.3572,319.3624,321.1732,13651.0
2022-05-13 11:00:00,331.68,331.86,330.44,331.86,12271.0,321.1829,321.3572,319.9821,321.3572,12271.0
2022-05-13 11:10:00,331.52,331.96,329.99,330.4,13971.0,321.028,321.454,319.5464,319.9434,13971.0
2022-05-13 11:20:00,331.04,332.74,330.82,332.7,16642.0,320.5632,322.2094,320.3501,322.1706,16642.0
2022-05-13 11:30:00,332.59,332.98,331.94,332.98,10050.0,322.0641,322.4418,321.4347,322.4418,10050.0
2022-05-13 11:40:00,332.92,332.92,331.53,332.16,15882.0,322.3837,322.3837,321.0377,321.6477,15882.0
2022-05-13 11:50:00,332.15,334.15,332.15,334.15,20379.0,321.638,323.5747,321.638,323.5747,20379.0
2022-05-13 12:00:00,333.94,334.95,333.64,334.85,25050.0,323.3714,324.3494,323.0809,324.2526,25050.0
2022-05-13 12:10:00,334.65,335.93,334.65,335.77,14271.0,324.0589,325.2984,324.0589,325.1435,14271.0
2022-05-13 12:20:00,335.69,336.28,335.58,336.21,15408.0,325.066,325.6373,324.9595,325.5695,15408.0
2022-05-13 12:30:00,336.23,336.68,335.56,335.69,22143.0,325.5889,326.0247,324.9401,325.066,22143.0
2022-05-13 12:40:00,335.41,335.52,334.1,334.33,19266.0,324.7949,324.9014,323.5263,323.749,19266.0
2022-05-13 12:50:00,334.45,335.44,333.13,335.38,25693.0,323.8652,324.8239,322.587,324.7658,25693.0
2022-05-13 13:00:00,335.32,335.93,334.25,334.52,19553.0,324.7077,325.2984,323.6716,323.933,19553.0
2022-05-13 13:10:00,334.61,335.23,334.22,334.22,17082.0,324.0202,324.6206,323.6425,323.6425,17082.0
2022-05-13 13:20:00,334.21,334.21,333.68,334.05,11556.0,323.6328,323.6328,323.1196,323.4779,11556.0
2022-05-13 13:30:00,334.16,335.19,334.16,334.37,11266.0,323.5844,324.5818,323.5844,323.7878,11266.0
2022-05-13 13:40:00,333.84,334.23,333.0,333.85,11520.0,323.2745,323.6522,322.4611,323.2842,11520.0
2022-05-13 13:50:00,333.97,333.97,332.17,332.74,7159.0,323.4004,323.4004,321.6574,322.2094,7159.0
2022-05-13 14:00:00,332.69,332.69,330.24,332.04,12173.0,322.1609,322.1609,319.7885,321.5315,12173.0
2022-05-13 14:10:00,332.04,332.38,330.8,332.27,18463.0,321.5315,321.8608,320.3308,321.7542,18463.0
2022-05-13 14:20:00,332.24,332.49,331.18,332.26,15154.0,321.7252,321.9673,320.6987,321.7445,15154.0
2022-05-13 14:30:00,332.12,333.33,331.99,332.86,12847.0,321.609,322.7807,321.4831,322.3256,12847.0
2022-05-13 14:40:00,333.07,333.78,332.91,333.2,16533.0,322.5289,323.2164,322.374,322.6548,16533.0
2022-05-13 14:50:00,333.2,335.44,333.2,335.18,21497.0,322.6548,324.8239,322.6548,324.5721,21497.0
2022-05-13 15:00:00,335.25,336.5,334.76,336.5,14824.0,324.6399,325.8504,324.1654,325.8504,14824.0
2022-05-13 15:10:00,336.52,337.24,336.21,336.93,27792.0,325.8697,326.5669,325.5695,326.2668,27792.0
2022-05-13 15:20:00,336.92,337.63,336.57,337.46,33098.0,326.2571,326.9446,325.9181,326.78,33098.0
2022-05-13 15:30:00,337.65,337.71,334.89,335.56,67628.0,326.964,327.0221,324.2913,324.9401,67628.0
2022-05-13 15:40:00,335.53,336.42,334.89,335.82,55591.0,324.9111,325.7729,324.2913,325.1919,55591.0
2022-05-13 15:50:00,335.75,336.76,333.98,336.73,195620.0,325.1241,326.1021,323.4101,326.0731,195620.0
2022-05-16 09:30:00,332.2,332.99,328.91,332.84,24219.0,321.6864,322.4514,318.5006,322.3062,24219.0
2022-05-16 09:40:00,333.78,334.58,331.53,332.0,6738.0,323.2164,323.9911,321.0377,321.4928,6738.0
2022-05-16 09:50:00,332.16,333.99,332.0,333.69,5047.0,321.6477,323.4198,321.4928,323.1293,5047.0
2022-05-16 10:00:00,333.96,336.4,332.76,335.85,8890.0,323.3907,325.7535,322.2287,325.2209,8890.0
2022-05-16 10:10:00,336.06,337.74,335.71,336.15,8384.0,325.4243,327.0511,325.0854,325.5114,8384.0
2022-05-16 10:20:00,336.27,337.48,335.47,337.41,11019.0,325.6276,326.7993,324.853,326.7316,11019.0
2022-05-16 10:30:00,336.94,336.94,334.12,336.47,11122.0,326.2764,326.2764,323.5457,325.8213,11122.0
2022-05-16 10:40:00,336.39,336.39,334.71,334.85,6535.0,325.7438,325.7438,324.117,324.2526,6535.0
2022-05-16 10:50:00,334.86,334.93,333.31,333.39,7681.0,324.2623,324.33,322.7613,322.8388,7681.0
2022-05-16 11:00:00,333.21,333.82,332.69,333.31,11392.0,322.6645,323.2552,322.1609,322.7613,11392.0
2022-05-16 11:10:00,333.11,335.21,333.05,334.57,22974.0,322.5676,324.6012,322.5095,323.9814,22974.0
2022-05-16 11:20:00,334.33,334.33,332.7,333.0,5250.0,323.749,323.749,322.1706,322.4611,5250.0
2022-05-16 11:30:00,333.05,334.0,332.49,334.0,7010.0,322.5095,323.4295,321.9673,323.4295,7010.0
2022-05-16 11:40:00,334.0,335.18,333.45,335.0,6984.0,323.4295,324.5721,322.8969,324.3978,6984.0
2022-05-16 11:50:00,335.06,335.74,334.75,335.42,13180.0,324.4559,325.1144,324.1557,324.8045,13180.0
2022-05-16 12:00:00,335.49,336.66,335.41,335.64,5756.0,324.8723,326.0053,324.7949,325.0176,5756.0
2022-05-16 12:10:00,335.26,335.33,334.26,334.77,4053.0,324.6496,324.7174,323.6813,324.1751,4053.0
2022-05-16 12:20:00,335.06,335.06,333.69,333.97,3082.0,324.4559,324.4559,323.1293,323.4004,3082.0
2022-05-16 12:30:00,333.59,334.43,332.71,332.8,5470.0,323.0325,323.8459,322.1803,322.2675,5470.0
2022-05-16 12:40:00,332.6,333.73,332.6,333.73,3300.0,322.0738,323.168,322.0738,323.168,3300.0
2022-05-16 12:50:00,333.67,333.69,332.86,332.86,3462.0,323.1099,323.1293,322.3256,322.3256,3462.0
2022-05-16 13:00:00,332.48,333.76,332.46,333.76,2900.0,321.9576,323.1971,321.9382,323.1971,2900.0
2022-05-16 13:10:00,333.8,334.99,333.56,334.08,4817.0,323.2358,324.3881,323.0034,323.5069,4817.0
2022-05-16 13:20:00,333.67,335.93,333.67,335.62,5900.0,323.1099,325.2984,323.1099,324.9982,5900.0
2022-05-16 13:30:00,335.85,336.07,335.42,335.56,3620.0,325.2209,325.434,324.8045,324.9401,3620.0
2022-05-16 13:40:00,335.63,336.28,335.0,335.11,5601.0,325.0079,325.6373,324.3978,324.5044,5601.0
2022-05-16 13:50:00,335.05,335.3,334.68,335.18,2555.0,324.4463,324.6883,324.088,324.5721,2555.0
2022-05-16 14:00:00,334.51,335.49,334.39,335.29,3039.0,323.9233,324.8723,323.8071,324.6787,3039.0
2022-05-16 14:10:00,335.71,335.71,334.95,335.23,3091.0,325.0854,325.0854,324.3494,324.6206,3091.0
2022-05-16 14:20:00,335.29,336.02,335.16,336.0,5267.0,324.6787,325.3856,324.5528,325.3662,5267.0
2022-05-16 14:30:00,336.09,336.35,335.4,335.81,10234.0,325.4533,325.7051,324.7852,325.1822,10234.0
2022-05-16 14:40:00,335.79,335.99,334.93,335.05,7433.0,325.1628,325.3565,324.33,324.4463,7433.0
2022-05-16 14:50:00,335.2,335.42,334.43,334.96,8578.0,324.5915,324.8045,323.8459,324.3591,8578.0
2022-05-16 15:00:00,335.02,335.39,334.45,334.45,9044.0,324.4172,324.7755,323.8652,323.8652,9044.0
2022-05-16 15:10:00,333.98,334.17,332.59,333.1,4683.0,323.4101,323.5941,322.0641,322.558,4683.0
2022-05-16 15:20:00,332.82,332.82,332.07,332.36,5886.0,322.2868,322.2868,321.5606,321.8414,5886.0
2022-05-16 15:30:00,332.37,332.48,331.26,331.75,12626.0,321.8511,321.9576,320.7762,321.2507,12626.0
2022-05-16 15:40:00,332.02,332.16,331.18,331.19,12111.0,321.5121,321.6477,320.6987,320.7084,12111.0
2022-05-16 15:50:00,331.63,332.42,329.88,330.36,115233.0,321.1345,321.8995,319.4399,319.9047,115233.0
2022-05-17 09:30:00,340.02,344.46,340.02,341.87,22243.0,329.259,333.5584,329.259,331.0504,22243.0
2022-05-17 09:40:00,342.29,344.84,341.92,341.98,19315.0,331.4571,333.9264,331.0988,331.1569,19315.0
2022-05-17 09:50:00,342.02,343.07,341.58,342.45,7239.0,331.1957,332.2124,330.7696,331.6121,7239.0
2022-05-17 10:00:00,343.36,344.96,342.87,343.34,7900.0,332.4933,334.0426,332.0188,332.4739,7900.0
2022-05-17 10:10:00,342.99,342.99,341.48,341.56,9001.0,332.135,332.135,330.6728,330.7502,9001.0
2022-05-17 10:20:00,342.13,343.55,340.92,340.92,10707.0,331.3022,332.6772,330.1305,330.1305,10707.0
2022-05-17 10:30:00,340.99,342.0,339.45,339.45,19401.0,330.1983,331.1763,328.707,328.707,19401.0
2022-05-17 10:40:00,339.62,339.62,337.55,338.12,10326.0,328.8716,328.8716,326.8671,327.4191,10326.0
2022-05-17 10:50:00,338.13,339.49,337.94,339.18,16558.0,327.4288,328.7457,327.2448,328.4455,16558.0
2022-05-17 11:00:00,339.12,342.19,339.12,342.08,10000.0,328.3874,331.3603,328.3874,331.2538,10000.0
2022-05-17 11:10:00,342.03,343.33,341.72,343.29,8263.0,331.2053,332.4642,330.9052,332.4255,8263.0
2022-05-17 11:20:00,343.34,344.69,343.32,344.31,13886.0,332.4739,333.7812,332.4545,333.4132,13886.0
2022-05-17 11:30:00,344.85,346.2,344.67,345.67,13272.0,333.9361,335.2434,333.7618,334.7301,13272.0
2022-05-17 11:40:00,345.71,345.93,344.42,344.91,14223.0,334.7689,334.9819,333.5197,333.9942,14223.0
2022-05-17 11:50:00,344.79,345.37,344.79,344.79,4722.0,333.878,334.4396,333.878,333.878,4722.0
2022-05-17 12:00:00,344.94,345.1,344.2,344.9,20751.0,334.0232,334.1782,333.3067,333.9845,20751.0
2022-05-17 12:10:00,344.7,345.61,344.13,345.3,4860.0,333.7908,334.672,333.2389,334.3719,4860.0
2022-05-17 12:20:00,345.32,346.84,344.94,346.56,9964.0,334.3912,335.8631,334.0232,335.592,9964.0
2022-05-17 12:30:00,346.56,346.72,346.06,346.18,11867.0,335.592,335.7469,335.1078,335.224,11867.0
2022-05-17 12:40:00,346.17,347.35,346.17,346.77,6556.0,335.2143,336.357,335.2143,335.7953,6556.0
2022-05-17 12:50:00,346.84,347.18,346.6,347.02,3433.0,335.8631,336.1924,335.6307,336.0374,3433.0
2022-05-17 13:00:00,346.92,347.84,346.44,347.84,6571.0,335.9406,336.8315,335.4758,336.8315,6571.0
2022-05-17 13:10:00,347.42,347.58,346.81,347.23,17199.0,336.4248,336.5797,335.8341,336.2408,17199.0
2022-05-17 13:20:00,347.06,347.57,346.81,347.21,6626.0,336.0762,336.57,335.8341,336.2214,6626.0
2022-05-17 13:30:00,347.31,347.98,347.24,347.55,6666.0,336.3182,336.967,336.2505,336.5506,6666.0
2022-05-17 13:40:00,347.15,347.5,346.63,347.46,5181.0,336.1633,336.5022,335.6598,336.4635,5181.0
2022-05-17 13:50:00,347.5,347.5,346.73,346.91,10564.0,336.5022,336.5022,335.7566,335.9309,10564.0
2022-05-17 14:00:00,347.28,348.67,345.87,347.91,7992.0,336.2892,337.6352,334.9238,336.8993,7992.0
2022-05-17 14:10:00,347.81,348.32,345.29,346.16,11059.0,336.8024,337.2963,334.3622,335.2046,11059.0
2022-05-17 14:20:00,346.14,346.7,343.88,346.21,15222.0,335.1853,335.7275,332.9968,335.2531,15222.0
2022-05-17 14:30:00,345.9,347.51,345.36,347.3,12368.0,334.9529,336.5119,334.43,336.3086,12368.0
2022-05-17 14:40:00,347.4,350.29,347.4,350.29,17644.0,336.4054,339.2039,336.4054,339.2039,17644.0
2022-05-17 14:50:00,350.32,350.6,349.53,349.53,11346.0,339.233,339.5041,338.468,338.468,11346.0
2022-05-17 15:00:00,349.73,351.49,349.73,350.8,24464.0,338.6617,340.366,338.6617,339.6978,24464.0
2022-05-17 15:10:00,350.63,352.31,350.5,352.11,15394.0,339.5332,341.16,339.4073,340.9663,15394.0
2022-05-17 15:20:00,352.1,352.76,351.95,352.76,17719.0,340.9566,341.5958,340.8114,341.5958,17719.0
2022-05-17 15:30:00,352.77,353.13,351.44,351.51,39367.0,341.6054,341.9541,340.3175,340.3853,39367.0
2022-05-17 15:40:00,351.43,352.13,350.18,350.18,50701.0,340.3079,340.9857,339.0974,339.0974,50701.0
2022-05-17 15:50:00,350.5,352.25,350.35,351.51,149047.0,339.4073,341.1019,339.262,340.3853,149047.0
2022-05-18 09:30:00,345.09,348.88,344.53,345.29,27964.0,334.1685,337.8386,333.6262,334.3622,27964.0
2022-05-18 09:40:00,345.41,347.49,345.06,346.43,5873.0,334.4784,336.4925,334.1395,335.4661,5873.0
2022-05-18 09:50:00,347.0,349.47,346.47,348.51,12643.0,336.0181,338.4099,335.5048,337.4803,12643.0
2022-05-18 10:00:00,348.85,350.98,348.55,350.29,10078.0,337.8095,339.8721,337.519,339.2039,10078.0
2022-05-18 10:10:00,350.32,350.92,349.34,349.35,10330.0,339.233,339.814,338.284,338.2937,10330.0
2022-05-18 10:20:00,350.12,350.9,349.22,349.22,7964.0,339.0393,339.7946,338.1678,338.1678,7964.0
2022-05-18 10:30:00,348.76,349.68,347.31,347.88,6522.0,337.7224,338.6132,336.3182,336.8702,6522.0
2022-05-18 10:40:00,348.07,350.17,347.24,349.36,6026.0,337.0542,339.0877,336.2505,338.3034,6026.0
2022-05-18 10:50:00,349.09,350.03,348.67,349.69,4584.0,338.0419,338.9522,337.6352,338.6229,4584.0
2022-05-18 11:00:00,350.05,350.15,346.62,346.99,13850.0,338.9715,339.0684,335.6501,336.0084,13850.0
2022-05-18 11:10:00,347.2,347.24,344.7,345.0,10169.0,336.2117,336.2505,333.7908,334.0814,10169.0
2022-05-18 11:20:00,344.44,344.65,342.0,342.22,5802.0,333.5391,333.7424,331.1763,331.3893,5802.0
2022-05-18 11:30:00,341.74,342.03,341.18,341.73,7630.0,330.9245,331.2053,330.3822,330.9148,7630.0
2022-05-18 11:40:00,341.75,342.61,341.75,342.3,4104.0,330.9342,331.767,330.9342,331.4668,4104.0
2022-05-18 11:50:00,342.11,342.31,339.87,340.16,4245.0,331.2828,331.4765,329.1137,329.3945,4245.0
2022-05-18 12:00:00,340.01,340.32,338.68,339.15,9238.0,329.2493,329.5495,327.9614,328.4165,9238.0
2022-05-18 12:10:00,338.86,339.99,338.62,339.27,5594.0,328.1357,329.2299,327.9033,328.5327,5594.0
2022-05-18 12:20:00,339.51,339.51,337.25,337.86,10669.0,328.7651,328.7651,326.5766,327.1673,10669.0
2022-05-18 12:30:00,337.86,338.69,337.66,338.46,7205.0,327.1673,327.9711,326.9736,327.7483,7205.0
2022-05-18 12:40:00,338.06,338.59,337.37,338.4,6220.0,327.361,327.8742,326.6928,327.6902,6220.0
2022-05-18 12:50:00,338.45,339.37,338.42,339.37,5700.0,327.7386,328.6295,327.7096,328.6295,5700.0
2022-05-18 13:00:00,339.51,339.51,337.55,337.55,3462.0,328.7651,328.7651,326.8671,326.8671,3462.0
2022-05-18 13:10:00,337.15,337.37,336.44,337.05,9743.0,326.4798,326.6928,325.7923,326.383,9743.0
2022-05-18 13:20:00,337.07,337.49,336.09,336.64,8161.0,326.4023,326.809,325.4533,325.9859,8161.0
2022-05-18 13:30:00,336.43,337.22,336.25,337.02,4959.0,325.7826,326.5476,325.6083,326.3539,4959.0
2022-05-18 13:40:00,336.31,336.32,334.7,335.03,3026.0,325.6664,325.6761,324.1073,324.4269,3026.0
2022-05-18 13:50:00,335.27,335.27,334.47,334.68,3478.0,324.6593,324.6593,323.8846,324.088,3478.0
2022-05-18 14:00:00,334.84,335.34,334.35,334.91,6115.0,324.2429,324.7271,323.7684,324.3107,6115.0
2022-05-18 14:10:00,335.44,335.44,334.0,335.09,4940.0,324.8239,324.8239,323.4295,324.485,4940.0
2022-05-18 14:20:00,335.33,336.21,334.83,335.97,10907.0,324.7174,325.5695,324.2332,325.3371,10907.0
2022-05-18 14:30:00,335.75,335.96,333.41,333.91,12044.0,325.1241,325.3275,322.8582,323.3423,12044.0
2022-05-18 14:40:00,333.93,334.38,332.24,333.62,11240.0,323.3617,323.7975,321.7252,323.0615,11240.0
2022-05-18 14:50:00,333.99,334.12,331.64,331.96,9912.0,323.4198,323.5457,321.1442,321.454,9912.0
2022-05-18 15:00:00,332.75,333.95,332.55,332.99,11568.0,322.219,323.3811,322.0254,322.4514,11568.0
2022-05-18 15:10:00,332.88,333.42,332.37,332.75,10976.0,322.3449,322.8678,321.8511,322.219,10976.0
2022-05-18 15:20:00,332.96,333.37,332.15,332.67,11767.0,322.4224,322.8194,321.638,322.1416,11767.0
2022-05-18 15:30:00,332.76,335.24,332.48,334.94,27702.0,322.2287,324.6302,321.9576,324.3397,27702.0
2022-05-18 15:40:00,334.82,335.29,333.43,334.01,27963.0,324.2235,324.6787,322.8775,323.4392,27963.0
2022-05-18 15:50:00,334.16,334.68,331.45,333.81,199167.0,323.5844,324.088,320.9602,323.2455,199167.0
2022-05-19 09:30:00,333.08,338.66,332.74,337.07,32933.0,322.5386,327.942,322.2094,326.4023,32933.0
2022-05-19 09:40:00,336.58,337.03,332.73,333.21,19480.0,325.9278,326.3636,322.1997,322.6645,19480.0
2022-05-19 09:50:00,332.78,336.68,331.77,335.83,20182.0,322.2481,326.0247,321.2701,325.2016,20182.0
2022-05-19 10:00:00,336.75,339.65,336.74,337.86,14048.0,326.0924,328.9007,326.0828,327.1673,14048.0
2022-05-19 10:10:00,338.04,339.35,337.36,338.72,8152.0,327.3416,328.6102,326.6831,328.0001,8152.0
2022-05-19 10:20:00,339.19,340.47,336.04,337.43,13359.0,328.4552,329.6947,325.4049,326.7509,13359.0
2022-05-19 10:30:00,336.97,339.96,336.18,337.77,17080.0,326.3055,329.2009,325.5405,327.0802,17080.0
2022-05-19 10:40:00,337.85,339.84,337.19,338.05,12592.0,327.1576,329.0847,326.5185,327.3513,12592.0
2022-05-19 10:50:00,338.44,340.37,337.96,339.57,14699.0,327.729,329.5979,327.2642,328.8232,14699.0
2022-05-19 11:00:00,340.19,340.2,338.46,339.99,7950.0,329.4236,329.4333,327.7483,329.2299,7950.0
2022-05-19 11:10:00,340.24,341.94,339.47,339.68,9767.0,329.472,331.1182,328.7264,328.9297,9767.0
2022-05-19 11:20:00,339.77,340.38,338.9,338.9,2916.0,329.0169,329.6076,328.1744,328.1744,2916.0
2022-05-19 11:30:00,338.77,343.08,338.77,343.08,11841.0,328.0485,332.2221,328.0485,332.2221,11841.0
2022-05-19 11:40:00,343.29,344.6,343.0,343.98,16172.0,332.4255,333.694,332.1446,333.0936,16172.0
2022-05-19 11:50:00,344.03,344.12,342.73,343.29,17138.0,333.142,333.2292,331.8832,332.4255,17138.0
2022-05-19 12:00:00,343.06,343.14,342.3,342.56,10011.0,332.2027,332.2802,331.4668,331.7186,10011.0
2022-05-19 12:10:00,342.97,343.41,341.95,342.05,11304.0,332.1156,332.5417,331.1279,331.2247,11304.0
2022-05-19 12:20:00,341.89,343.78,340.54,343.56,19502.0,331.0698,332.9,329.7625,332.6869,19502.0
2022-05-19 12:30:00,343.94,344.16,341.51,341.62,29122.0,333.0549,333.2679,330.7018,330.8083,29122.0
2022-05-19 12:40:00,341.56,341.56,339.96,340.75,24436.0,330.7502,330.7502,329.2009,329.9659,24436.0
2022-05-19 12:50:00,340.96,341.59,340.35,341.53,9867.0,330.1692,330.7793,329.5785,330.7212,9867.0
2022-05-19 13:00:00,341.99,342.44,340.92,341.69,18819.0,331.1666,331.6024,330.1305,330.8761,18819.0
2022-05-19 13:10:00,341.04,341.04,338.06,339.76,11341.0,330.2467,330.2467,327.361,329.0072,11341.0
2022-05-19 13:20:00,339.37,340.48,339.13,340.1,6396.0,328.6295,329.7044,328.3971,329.3364,6396.0
2022-05-19 13:30:00,340.29,342.93,340.1,342.39,23876.0,329.5204,332.0769,329.3364,331.554,23876.0
2022-05-19 13:40:00,341.87,342.57,339.65,339.65,4720.0,331.0504,331.7283,328.9007,328.9007,4720.0
2022-05-19 13:50:00,339.59,343.9,339.59,343.4,8708.0,328.8426,333.0162,328.8426,332.532,8708.0
2022-05-19 14:00:00,343.39,343.39,341.24,342.09,5910.0,332.5223,332.5223,330.4403,331.2634,5910.0
2022-05-19 14:10:00,342.5,343.28,342.09,342.76,12604.0,331.6605,332.4158,331.2634,331.9122,12604.0
2022-05-19 14:20:00,342.75,344.53,342.73,344.29,14436.0,331.9026,333.6262,331.8832,333.3938,14436.0
2022-05-19 14:30:00,343.7,345.78,343.34,344.93,25941.0,332.8225,334.8367,332.4739,334.0136,25941.0
2022-05-19 14:40:00,344.72,345.7,343.5,345.68,17204.0,333.8102,334.7592,332.6288,334.7398,17204.0
2022-05-19 14:50:00,346.29,346.43,343.81,344.39,21139.0,335.3305,335.4661,332.929,333.4907,21139.0
2022-05-19 15:00:00,344.54,345.72,344.01,344.01,9961.0,333.6359,334.7786,333.1227,333.1227,9961.0
2022-05-19 15:10:00,343.27,344.28,343.27,343.62,27164.0,332.4061,333.3841,332.4061,332.745,27164.0
2022-05-19 15:20:00,343.47,343.57,341.81,341.89,27317.0,332.5998,332.6966,330.9923,331.0698,27317.0
2022-05-19 15:30:00,341.89,342.02,339.87,339.87,25643.0,331.0698,331.1957,329.1137,329.1137,25643.0
2022-05-19 15:40:00,340.0,342.31,339.15,340.25,31481.0,329.2396,331.4765,328.4165,329.4817,31481.0
2022-05-19 15:50:00,340.44,340.55,338.11,338.47,73068.0,329.6657,329.7722,327.4094,327.758,73068.0
2022-05-20 09:30:00,342.68,346.74,342.21,345.53,51791.0,331.8348,335.7663,331.3796,334.5946,51791.0
2022-05-20 09:40:00,344.2,345.67,341.19,341.19,38766.0,333.3067,334.7301,330.3919,330.3919,38766.0
2022-05-20 09:50:00,341.17,344.79,341.0,343.92,25293.0,330.3726,333.878,330.2079,333.0355,25293.0
2022-05-20 10:00:00,343.81,344.08,340.91,341.52,35143.0,332.929,333.1905,330.1208,330.7115,35143.0
2022-05-20 10:10:00,341.24,342.23,340.82,341.81,39186.0,330.4403,331.399,330.0336,330.9923,39186.0
2022-05-20 10:20:00,341.55,342.17,339.57,341.78,45126.0,330.7405,331.3409,328.8232,330.9633,45126.0
2022-05-20 10:30:00,341.51,342.07,340.22,340.33,19032.0,330.7018,331.2441,329.4526,329.5591,19032.0
2022-05-20 10:40:00,340.06,341.98,339.55,339.62,19384.0,329.2977,331.1569,328.8038,328.8716,19384.0
2022-05-20 10:50:00,338.43,338.92,335.61,335.93,8995.0,327.7193,328.1938,324.9885,325.2984,8995.0
2022-05-20 11:00:00,335.75,336.66,334.07,334.58,13343.0,325.1241,326.0053,323.4973,323.9911,13343.0
2022-05-20 11:10:00,334.12,334.37,330.87,331.22,12124.0,323.5457,323.7878,320.3985,320.7375,12124.0
2022-05-20 11:20:00,331.22,332.2,329.9,331.71,17419.0,320.7375,321.6864,319.4592,321.212,17419.0
2022-05-20 11:30:00,331.76,332.83,331.6,331.66,13014.0,321.2604,322.2965,321.1054,321.1635,13014.0
2022-05-20 11:40:00,331.3,332.48,331.22,332.33,6399.0,320.8149,321.9576,320.7375,321.8123,6399.0
2022-05-20 11:50:00,332.05,332.68,330.11,330.31,15409.0,321.5412,322.1513,319.6626,319.8563,15409.0
2022-05-20 12:00:00,329.98,330.55,326.34,326.4,18359.0,319.5367,320.0887,316.0119,316.07,18359.0
2022-05-20 12:10:00,326.31,326.58,324.4,324.44,21412.0,315.9829,316.2443,314.1333,314.172,21412.0
2022-05-20 12:20:00,324.28,326.02,324.28,324.95,11148.0,314.0171,315.702,314.0171,314.6659,11148.0
2022-05-20 12:30:00,324.71,325.53,322.75,322.75,10865.0,314.4335,315.2275,312.5355,312.5355,10865.0
2022-05-20 12:40:00,322.79,322.91,320.5,321.69,20966.0,312.5743,312.6905,310.3567,311.5091,20966.0
2022-05-20 12:50:00,322.13,322.33,320.68,321.33,10412.0,311.9351,312.1288,310.531,311.1605,10412.0
2022-05-20 13:00:00,321.0,322.07,320.81,321.52,5796.0,310.8409,311.877,310.6569,311.3445,5796.0
2022-05-20 13:10:00,320.96,321.65,320.86,320.99,4750.0,310.8022,311.4703,310.7053,310.8312,4750.0
2022-05-20 13:20:00,320.86,320.86,319.91,319.97,10400.0,310.7053,310.7053,309.7854,309.8435,10400.0
2022-05-20 13:30:00,319.81,322.86,319.64,322.05,17486.0,309.6886,312.642,309.524,311.8577,17486.0
2022-05-20 13:40:00,321.33,322.67,321.29,321.99,12826.0,311.1605,312.4581,311.1217,311.7996,12826.0
2022-05-20 13:50:00,321.76,323.51,321.0,322.66,10141.0,311.5769,313.2715,310.8409,312.4484,10141.0
2022-05-20 14:00:00,322.48,323.2,320.24,321.05,9609.0,312.2741,312.9713,310.105,310.8893,9609.0
2022-05-20 14:10:00,321.09,321.24,318.51,319.13,17589.0,310.9281,311.0733,308.4297,309.0301,17589.0
2022-05-20 14:20:00,319.09,319.67,318.33,319.63,12285.0,308.9914,309.553,308.2554,309.5143,12285.0
2022-05-20 14:30:00,319.42,320.01,318.03,318.56,13299.0,309.3109,309.8822,307.9649,308.4781,13299.0
2022-05-20 14:40:00,318.66,320.43,318.28,320.29,13588.0,308.575,310.2889,308.207,310.1534,13588.0
2022-05-20 14:50:00,320.12,322.66,319.93,320.5,18916.0,309.9888,312.4484,309.8048,310.3567,18916.0
2022-05-20 15:00:00,320.45,321.66,319.25,319.76,19354.0,310.3083,311.48,309.1463,309.6402,19354.0
2022-05-20 15:10:00,319.65,322.82,319.5,322.42,18277.0,309.5336,312.6033,309.3884,312.216,18277.0
2022-05-20 15:20:00,322.88,327.15,322.56,327.15,26810.0,312.6614,316.7963,312.3515,316.7963,26810.0
2022-05-20 15:30:00,327.03,331.3,326.19,329.91,51186.0,316.6801,320.8149,315.8667,319.4689,51186.0
2022-05-20 15:40:00,330.25,332.25,329.77,331.35,45092.0,319.7982,321.7349,319.3334,320.8633,45092.0
2022-05-20 15:50:00,331.73,335.89,331.34,335.59,178267.0,321.2313,325.2597,320.8537,324.9692,178267.0
2022-05-23 09:30:00,336.89,339.24,335.83,336.31,29965.0,326.228,328.5036,325.2016,325.6664,29965.0
2022-05-23 09:40:00,336.71,344.99,336.17,344.15,14728.0,326.0537,334.0717,325.5308,333.2583,14728.0
2022-05-23 09:50:00,344.56,345.47,339.41,340.4,15568.0,333.6553,334.5365,328.6683,329.6269,15568.0
2022-05-23 10:00:00,340.43,340.43,335.69,337.42,12325.0,329.656,329.656,325.066,326.7412,12325.0
2022-05-23 10:10:00,337.91,340.45,337.03,339.27,9424.0,327.2157,329.6754,326.3636,328.5327,9424.0
2022-05-23 10:20:00,338.65,339.38,335.93,337.63,19575.0,327.9323,328.6392,325.2984,326.9446,19575.0
2022-05-23 10:30:00,338.71,340.57,337.67,339.36,13560.0,327.9904,329.7916,326.9833,328.6198,13560.0
2022-05-23 10:40:00,339.32,340.21,337.5,338.12,12412.0,328.5811,329.4429,326.8187,327.4191,12412.0
2022-05-23 10:50:00,337.99,338.2,336.32,337.38,13900.0,327.2932,327.4966,325.6761,326.7025,13900.0
2022-05-23 11:00:00,337.44,340.64,337.07,339.23,4836.0,326.7606,329.8593,326.4023,328.494,4836.0
2022-05-23 11:10:00,338.82,341.63,338.43,340.11,13468.0,328.0969,330.818,327.7193,329.3461,13468.0
2022-05-23 11:20:00,339.78,341.3,339.77,341.3,6824.0,329.0266,330.4984,329.0169,330.4984,6824.0
2022-05-23 11:30:00,341.25,343.45,340.95,343.15,7296.0,330.45,332.5804,330.1595,332.2899,7296.0
2022-05-23 11:40:00,343.08,343.37,341.65,342.25,11886.0,332.2221,332.5029,330.8374,331.4184,11886.0
2022-05-23 11:50:00,342.61,343.62,342.29,343.53,7223.0,331.767,332.745,331.4571,332.6579,7223.0
2022-05-23 12:00:00,343.01,344.11,342.61,343.86,9356.0,332.1543,333.2195,331.767,332.9774,9356.0
2022-05-23 12:10:00,343.78,344.15,343.07,343.13,6951.0,332.9,333.2583,332.2124,332.2705,6951.0
2022-05-23 12:20:00,343.03,343.44,341.94,341.94,5278.0,332.1737,332.5707,331.1182,331.1182,5278.0
2022-05-23 12:30:00,341.82,341.82,340.77,341.78,6887.0,331.002,331.002,329.9852,330.9633,6887.0
2022-05-23 12:40:00,341.56,341.59,340.3,340.36,2830.0,330.7502,330.7793,329.5301,329.5882,2830.0
2022-05-23 12:50:00,340.8,340.99,339.77,340.99,6893.0,330.0143,330.1983,329.0169,330.1983,6893.0
2022-05-23 13:00:00,341.04,341.05,340.1,340.1,5882.0,330.2467,330.2564,329.3364,329.3364,5882.0
2022-05-23 13:10:00,340.12,340.66,339.05,339.36,8673.0,329.3558,329.8787,328.3197,328.6198,8673.0
2022-05-23 13:20:00,339.21,340.33,338.4,340.11,8370.0,328.4746,329.5591,327.6902,329.3461,8370.0
2022-05-23 13:30:00,340.1,341.0,339.94,340.38,12161.0,329.3364,330.2079,329.1815,329.6076,12161.0
2022-05-23 13:40:00,340.8,342.35,340.36,342.1,7795.0,330.0143,331.5152,329.5882,331.2731,7795.0
2022-05-23 13:50:00,341.75,342.46,341.45,342.17,9097.0,330.9342,331.6217,330.6437,331.3409,9097.0
2022-05-23 14:00:00,342.41,342.67,341.81,342.27,5876.0,331.5733,331.8251,330.9923,331.4378,5876.0
2022-05-23 14:10:00,342.16,343.07,342.15,342.76,14600.0,331.3312,332.2124,331.3215,331.9122,14600.0
2022-05-23 14:20:00,342.76,342.9,341.69,341.71,17040.0,331.9122,332.0478,330.8761,330.8955,17040.0
2022-05-23 14:30:00,341.72,342.08,341.27,341.35,23466.0,330.9052,331.2538,330.4694,330.5469,23466.0
2022-05-23 14:40:00,341.52,342.42,340.18,340.53,14906.0,330.7115,331.583,329.4139,329.7528,14906.0
2022-05-23 14:50:00,340.76,341.19,340.18,340.46,29931.0,329.9755,330.3919,329.4139,329.685,29931.0
2022-05-23 15:00:00,340.31,341.52,340.08,341.52,15741.0,329.5398,330.7115,329.3171,330.7115,15741.0
2022-05-23 15:10:00,341.38,341.39,339.84,340.33,9756.0,330.5759,330.5856,329.0847,329.5591,9756.0
2022-05-23 15:20:00,340.32,340.48,338.65,338.73,12587.0,329.5495,329.7044,327.9323,328.0098,12587.0
2022-05-23 15:30:00,338.79,340.5,338.46,338.89,14473.0,328.0679,329.7238,327.7483,328.1647,14473.0
2022-05-23 15:40:00,338.96,339.39,337.3,337.8,14911.0,328.2325,328.6489,326.625,327.1092,14911.0
2022-05-23 15:50:00,338.07,341.73,338.06,341.52,60872.0,327.3707,330.9148,327.361,330.7115,60872.0
2022-05-24 09:30:00,337.01,338.96,334.43,335.0,24522.0,326.3442,328.2325,323.8459,324.3978,24522.0
2022-05-24 09:40:00,335.17,335.7,332.38,334.0,12626.0,324.5625,325.0757,321.8608,323.4295,12626.0
2022-05-24 09:50:00,333.51,335.08,331.13,331.3,11847.0,322.955,324.4753,320.6503,320.8149,11847.0
2022-05-24 10:00:00,331.98,332.03,330.17,330.69,7311.0,321.4734,321.5218,319.7207,320.2242,7311.0
2022-05-24 10:10:00,330.22,331.6,330.0,331.31,13258.0,319.7691,321.1054,319.5561,320.8246,13258.0
2022-05-24 10:20:00,331.57,334.97,331.32,334.97,14630.0,321.0764,324.3688,320.8343,324.3688,14630.0
2022-05-24 10:30:00,334.64,335.06,333.55,333.6,5831.0,324.0492,324.4559,322.9937,323.0421,5831.0
2022-05-24 10:40:00,333.26,335.21,333.2,333.45,4118.0,322.7129,324.6012,322.6548,322.8969,4118.0
2022-05-24 10:50:00,333.12,333.44,332.62,332.86,4578.0,322.5773,322.8872,322.0932,322.3256,4578.0
2022-05-24 11:00:00,332.45,333.23,331.09,331.42,7989.0,321.9285,322.6839,320.6116,320.9311,7989.0
2022-05-24 11:10:00,331.46,331.79,330.05,330.05,5823.0,320.9699,321.2894,319.6045,319.6045,5823.0
2022-05-24 11:20:00,330.35,332.2,329.89,332.01,2870.0,319.895,321.6864,319.4496,321.5025,2870.0
2022-05-24 11:30:00,332.49,332.49,330.7,330.71,19772.0,321.9673,321.9673,320.2339,320.2436,19772.0
2022-05-24 11:40:00,330.94,333.72,330.34,333.31,5957.0,320.4663,323.1583,319.8853,322.7613,5957.0
2022-05-24 11:50:00,333.14,333.14,332.59,332.91,4059.0,322.5967,322.5967,322.0641,322.374,4059.0
2022-05-24 12:00:00,332.15,333.09,331.9,332.91,9483.0,321.638,322.5483,321.3959,322.374,9483.0
2022-05-24 12:10:00,332.96,336.3,332.94,334.58,14113.0,322.4224,325.6567,322.403,323.9911,14113.0
2022-05-24 12:20:00,333.71,334.12,333.02,333.08,7058.0,323.1487,323.5457,322.4805,322.5386,7058.0
2022-05-24 12:30:00,332.99,333.0,330.75,330.75,4987.0,322.4514,322.4611,320.2823,320.2823,4987.0
2022-05-24 12:40:00,330.87,331.11,330.28,331.04,5702.0,320.3985,320.6309,319.8272,320.5632,5702.0
2022-05-24 12:50:00,331.0,331.27,330.0,331.07,22070.0,320.5244,320.7859,319.5561,320.5922,22070.0
2022-05-24 13:00:00,331.07,331.08,330.24,330.5,7588.0,320.5922,320.6019,319.7885,320.0403,7588.0
2022-05-24 13:10:00,330.21,330.77,330.03,330.56,7831.0,319.7594,320.3017,319.5851,320.0984,7831.0
2022-05-24 13:20:00,330.42,330.47,329.65,329.79,16965.0,319.9628,320.0112,319.2172,319.3527,16965.0
2022-05-24 13:30:00,329.66,330.76,329.19,330.47,25479.0,319.2268,320.292,318.7717,320.0112,25479.0
2022-05-24 13:40:00,330.5,331.96,330.42,330.93,18032.0,320.0403,321.454,319.9628,320.4566,18032.0
2022-05-24 13:50:00,331.0,331.34,330.43,330.68,39949.0,320.5244,320.8537,319.9725,320.2146,39949.0
2022-05-24 14:00:00,330.52,331.64,329.78,331.18,19886.0,320.0596,321.1442,319.343,320.6987,19886.0
2022-05-24 14:10:00,331.19,332.61,329.5,330.25,38515.0,320.7084,322.0835,319.0719,319.7982,38515.0
2022-05-24 14:20:00,329.81,331.0,329.73,330.76,4710.0,319.3721,320.5244,319.2946,320.292,4710.0
2022-05-24 14:30:00,330.15,331.38,329.89,331.02,7205.0,319.7013,320.8924,319.4496,320.5438,7205.0
2022-05-24 14:40:00,331.09,331.29,327.83,327.84,5873.0,320.6116,320.8052,317.4548,317.4644,5873.0
2022-05-24 14:50:00,327.76,328.09,326.58,328.09,7611.0,317.387,317.7065,316.2443,317.7065,7611.0
2022-05-24 15:00:00,327.96,329.53,327.85,328.44,9430.0,317.5806,319.1009,317.4741,318.0454,9430.0
2022-05-24 15:10:00,328.36,329.04,328.15,328.17,11161.0,317.968,318.6265,317.7646,317.784,11161.0
2022-05-24 15:20:00,328.0,329.62,327.31,329.29,12593.0,317.6194,319.1881,316.9512,318.8685,12593.0
2022-05-24 15:30:00,329.35,331.64,328.87,331.3,46196.0,318.9266,321.1442,318.4618,320.8149,46196.0
2022-05-24 15:40:00,331.38,332.21,329.9,330.14,17982.0,320.8924,321.6961,319.4592,319.6916,17982.0
2022-05-24 15:50:00,330.29,331.05,328.36,330.19,68384.0,319.8369,320.5728,317.968,319.7401,68384.0
2022-05-25 09:30:00,328.58,332.4,327.55,331.81,28305.0,318.181,321.8801,317.1836,321.3088,28305.0
2022-05-25 09:40:00,331.76,333.32,329.95,329.95,20520.0,321.2604,322.771,319.5077,319.5077,20520.0
2022-05-25 09:50:00,330.31,331.34,329.04,330.3,19527.0,319.8563,320.8537,318.6265,319.8466,19527.0
2022-05-25 10:00:00,330.58,331.12,328.11,329.15,10898.0,320.1177,320.6406,317.7259,318.733,10898.0
2022-05-25 10:10:00,328.9,332.35,328.7,331.73,13338.0,318.4909,321.8317,318.2972,321.2313,13338.0
2022-05-25 10:20:00,331.48,332.93,331.47,332.93,7584.0,320.9892,322.3933,320.9796,322.3933,7584.0
2022-05-25 10:30:00,333.06,334.43,331.85,334.4,19304.0,322.5192,323.8459,321.3475,323.8168,19304.0
2022-05-25 10:40:00,334.57,334.57,332.32,333.5,20933.0,323.9814,323.9814,321.8027,322.9453,20933.0
2022-05-25 10:50:00,333.92,334.25,333.02,334.25,16857.0,323.352,323.6716,322.4805,323.6716,16857.0
2022-05-25 11:00:00,333.81,334.6,333.27,334.46,12544.0,323.2455,324.0105,322.7226,323.8749,12544.0
2022-05-25 11:10:00,334.47,334.73,334.02,334.63,5092.0,323.8846,324.1364,323.4488,324.0395,5092.0
2022-05-25 11:20:00,334.51,335.23,334.38,334.44,12619.0,323.9233,324.6206,323.7975,323.8556,12619.0
2022-05-25 11:30:00,334.5,335.07,333.14,334.45,20496.0,323.9137,324.4656,322.5967,323.8652,20496.0
2022-05-25 11:40:00,334.12,335.14,333.93,334.97,6900.0,323.5457,324.5334,323.3617,324.3688,6900.0
2022-05-25 11:50:00,334.66,335.16,334.49,335.16,2303.0,324.0686,324.5528,323.904,324.5528,2303.0
2022-05-25 12:00:00,334.5,334.88,333.36,333.58,1373.0,323.9137,324.2816,322.8097,323.0228,1373.0
2022-05-25 12:10:00,333.78,334.13,333.0,333.01,3600.0,323.2164,323.5554,322.4611,322.4708,3600.0
2022-05-25 12:20:00,332.63,332.64,330.91,331.23,10309.0,322.1028,322.1125,320.4373,320.7471,10309.0
2022-05-25 12:30:00,331.75,332.03,331.36,331.68,5070.0,321.2507,321.5218,320.873,321.1829,5070.0
2022-05-25 12:40:00,331.76,332.51,331.68,332.31,2666.0,321.2604,321.9866,321.1829,321.793,2666.0
2022-05-25 12:50:00,332.37,332.85,332.15,332.55,4791.0,321.8511,322.3159,321.638,322.0254,4791.0
2022-05-25 13:00:00,332.58,332.72,332.01,332.4,4565.0,322.0544,322.19,321.5025,321.8801,4565.0
2022-05-25 13:10:00,332.43,333.02,331.42,332.61,3977.0,321.9092,322.4805,320.9311,322.0835,3977.0
2022-05-25 13:20:00,332.34,332.6,331.26,331.83,8765.0,321.822,322.0738,320.7762,321.3282,8765.0
2022-05-25 13:30:00,332.0,332.79,331.66,332.62,7284.0,321.4928,322.2578,321.1635,322.0932,7284.0
2022-05-25 13:40:00,332.52,333.12,332.19,333.1,7001.0,321.9963,322.5773,321.6768,322.558,7001.0
2022-05-25 13:50:00,333.21,333.3,332.24,332.69,6353.0,322.6645,322.7516,321.7252,322.1609,6353.0
2022-05-25 14:00:00,332.79,335.59,331.11,332.88,18480.0,322.2578,324.9692,320.6309,322.3449,18480.0
2022-05-25 14:10:00,333.25,335.33,333.13,334.59,9038.0,322.7032,324.7174,322.587,324.0008,9038.0
2022-05-25 14:20:00,334.66,336.23,334.48,336.23,18287.0,324.0686,325.5889,323.8943,325.5889,18287.0
2022-05-25 14:30:00,336.4,337.76,336.03,336.96,4414.0,325.7535,327.0705,325.3952,326.2958,4414.0
2022-05-25 14:40:00,337.11,337.96,336.71,336.71,7100.0,326.4411,327.2642,326.0537,326.0537,7100.0
2022-05-25 14:50:00,336.99,338.2,336.8,338.12,8484.0,326.3249,327.4966,326.1409,327.4191,8484.0
2022-05-25 15:00:00,337.96,339.8,337.67,339.38,14727.0,327.2642,329.0459,326.9833,328.6392,14727.0
2022-05-25 15:10:00,339.34,339.86,338.44,339.09,18757.0,328.6005,329.104,327.729,328.3584,18757.0
2022-05-25 15:20:00,339.11,339.49,338.25,339.05,12238.0,328.3778,328.7457,327.545,328.3197,12238.0
2022-05-25 15:30:00,339.3,339.66,337.37,338.04,32365.0,328.5617,328.9104,326.6928,327.3416,32365.0
2022-05-25 15:40:00,338.01,338.62,337.43,337.55,29006.0,327.3126,327.9033,326.7509,326.8671,29006.0
2022-05-25 15:50:00,337.55,338.23,335.92,338.12,89399.0,326.8671,327.5256,325.2887,327.4191,89399.0
2022-05-26 09:30:00,333.23,341.21,333.1,339.03,19803.0,322.6839,330.4113,322.558,328.3003,19803.0
2022-05-26 09:40:00,339.0,340.63,338.27,340.31,4363.0,328.2712,329.8497,327.5643,329.5398,4363.0
2022-05-26 09:50:00,340.06,342.7,339.9,342.31,4695.0,329.2977,331.8541,329.1428,331.4765,4695.0
2022-05-26 10:00:00,342.12,343.73,341.78,343.12,5911.0,331.2925,332.8515,330.9633,332.2608,5911.0
2022-05-26 10:10:00,343.01,347.35,342.89,347.06,17665.0,332.1543,336.357,332.0381,336.0762,17665.0
2022-05-26 10:20:00,347.19,349.52,347.19,348.5,30601.0,336.202,338.4583,336.202,337.4706,30601.0
2022-05-26 10:30:00,348.5,348.8,346.92,347.81,31634.0,337.4706,337.7611,335.9406,336.8024,31634.0
2022-05-26 10:40:00,347.46,347.58,345.27,346.85,11982.0,336.4635,336.5797,334.3428,335.8728,11982.0
2022-05-26 10:50:00,347.27,348.51,347.01,348.51,7211.0,336.2795,337.4803,336.0277,337.4803,7211.0
2022-05-26 11:00:00,348.47,349.59,348.24,349.03,8718.0,337.4415,338.5261,337.2188,337.9838,8718.0
2022-05-26 11:10:00,348.9,350.54,348.89,350.36,9801.0,337.8579,339.446,337.8482,339.2717,9801.0
2022-05-26 11:20:00,350.25,350.83,349.76,350.21,7054.0,339.1652,339.7268,338.6907,339.1265,7054.0
2022-05-26 11:30:00,349.87,349.87,348.52,348.96,8421.0,338.7972,338.7972,337.4899,337.916,8421.0
2022-05-26 11:40:00,348.94,349.83,348.73,348.9,5756.0,337.8967,338.7585,337.6933,337.8579,5756.0
2022-05-26 11:50:00,348.89,349.98,348.72,349.67,7784.0,337.8482,338.9037,337.6836,338.6036,7784.0
2022-05-26 12:00:00,349.68,350.11,348.72,350.11,9903.0,338.6132,339.0296,337.6836,339.0296,9903.0
2022-05-26 12:10:00,350.22,351.7,350.2,351.7,4507.0,339.1361,340.5693,339.1168,340.5693,4507.0
2022-05-26 12:20:00,351.66,353.01,351.57,352.69,5365.0,340.5306,341.8378,340.4434,341.528,5365.0
2022-05-26 12:30:00,352.74,353.26,352.42,353.26,3983.0,341.5764,342.0799,341.2665,342.0799,3983.0
2022-05-26 12:40:00,353.07,353.71,352.95,353.38,9594.0,341.8959,342.5157,341.7797,342.1961,9594.0
2022-05-26 12:50:00,353.63,353.98,353.49,353.89,3940.0,342.4382,342.7771,342.3027,342.69,3940.0
2022-05-26 13:00:00,353.69,354.47,353.65,354.46,5524.0,342.4963,343.2516,342.4576,343.242,5524.0
2022-05-26 13:10:00,354.29,354.51,353.24,353.52,4193.0,343.0773,343.2904,342.0606,342.3317,4193.0
2022-05-26 13:20:00,353.48,353.66,352.08,352.08,13258.0,342.293,342.4673,340.9373,340.9373,13258.0
2022-05-26 13:30:00,352.5,353.24,352.07,352.93,80845.0,341.344,342.0606,340.9276,341.7604,80845.0
2022-05-26 13:40:00,353.03,354.1,352.97,353.72,4600.0,341.8572,342.8934,341.7991,342.5254,4600.0
2022-05-26 13:50:00,353.74,354.38,353.46,354.31,74873.0,342.5447,343.1645,342.2736,343.0967,74873.0
2022-05-26 14:00:00,354.21,354.43,352.44,352.72,7125.0,342.9999,343.2129,341.2859,341.557,7125.0
2022-05-26 14:10:00,352.72,352.9,352.25,352.38,12906.0,341.557,341.7313,341.1019,341.2278,12906.0
2022-05-26 14:20:00,352.53,353.13,352.22,352.22,21166.0,341.373,341.9541,341.0729,341.0729,21166.0
2022-05-26 14:30:00,352.44,352.44,351.49,351.79,14660.0,341.2859,341.2859,340.366,340.6565,14660.0
2022-05-26 14:40:00,351.64,352.34,351.16,352.1,13643.0,340.5112,341.1891,340.0464,340.9566,13643.0
2022-05-26 14:50:00,352.6,353.04,352.32,352.81,9086.0,341.4408,341.8669,341.1697,341.6442,9086.0
2022-05-26 15:00:00,352.98,353.12,351.41,352.94,7197.0,341.8088,341.9444,340.2885,341.7701,7197.0
2022-05-26 15:10:00,352.78,353.01,351.22,352.28,12050.0,341.6151,341.8378,340.1045,341.131,12050.0
2022-05-26 15:20:00,352.41,352.41,351.51,352.09,9830.0,341.2568,341.2568,340.3853,340.947,9830.0
2022-05-26 15:30:00,352.12,352.86,351.91,352.57,11828.0,340.976,341.6926,340.7727,341.4118,11828.0
2022-05-26 15:40:00,352.77,354.11,352.77,354.1,15341.0,341.6054,342.903,341.6054,342.8934,15341.0
2022-05-26 15:50:00,354.14,354.39,352.8,353.11,78014.0,342.9321,343.1742,341.6345,341.9347,78014.0
2022-05-27 09:30:00,357.25,362.33,357.25,361.35,18968.0,345.9437,350.8629,345.9437,349.9139,18968.0
2022-05-27 09:40:00,362.22,363.43,361.53,361.61,12043.0,350.7564,351.9281,350.0882,350.1657,12043.0
2022-05-27 09:50:00,361.37,364.6,361.37,363.2,11397.0,349.9333,353.061,349.9333,351.7054,11397.0
2022-05-27 10:00:00,363.62,364.15,362.32,363.69,6720.0,352.1121,352.6253,350.8532,352.1798,6720.0
2022-05-27 10:10:00,364.08,364.5,363.02,363.32,5934.0,352.5575,352.9642,351.531,351.8216,5934.0
2022-05-27 10:20:00,363.59,365.08,363.45,364.78,6631.0,352.083,353.5259,351.9474,353.2353,6631.0
2022-05-27 10:30:00,364.79,366.14,364.75,365.78,13851.0,353.245,354.5523,353.2063,354.2037,13851.0
2022-05-27 10:40:00,365.92,366.27,364.48,365.32,8870.0,354.3393,354.6782,352.9448,353.7583,8870.0
2022-05-27 10:50:00,365.58,366.13,364.62,364.93,4340.0,354.01,354.5426,353.0804,353.3806,4340.0
2022-05-27 11:00:00,364.53,365.92,364.16,365.62,13108.0,352.9933,354.3393,352.635,354.0488,13108.0
2022-05-27 11:10:00,365.97,367.1,365.63,366.94,11519.0,354.3877,355.4819,354.0584,355.327,11519.0
2022-05-27 11:20:00,366.79,367.82,365.99,366.68,16369.0,355.1817,356.1791,354.4071,355.0752,16369.0
2022-05-27 11:30:00,366.9,368.46,366.9,368.02,16899.0,355.2883,356.7989,355.2883,356.3728,16899.0
2022-05-27 11:40:00,367.99,368.66,367.79,368.2,11795.0,356.3438,356.9926,356.1501,356.5471,11795.0
2022-05-27 11:50:00,368.01,368.7,367.92,368.56,10010.0,356.3631,357.0313,356.276,356.8957,10010.0
2022-05-27 12:00:00,368.78,369.41,368.29,368.53,11626.0,357.1088,357.7188,356.6343,356.8667,11626.0
2022-05-27 12:10:00,368.47,369.15,368.03,368.49,10109.0,356.8086,357.467,356.3825,356.8279,10109.0
2022-05-27 12:20:00,368.52,368.99,368.14,368.87,6794.0,356.857,357.3121,356.489,357.1959,6794.0
2022-05-27 12:30:00,368.9,369.22,368.54,369.04,14112.0,357.225,357.5348,356.8764,357.3605,14112.0
2022-05-27 12:40:00,369.25,369.64,368.66,368.66,12026.0,357.5639,357.9415,356.9926,356.9926,12026.0
2022-05-27 12:50:00,368.72,368.96,367.85,367.85,25488.0,357.0507,357.2831,356.2082,356.2082,25488.0
2022-05-27 13:00:00,367.78,367.78,366.81,367.03,19501.0,356.1404,356.1404,355.2011,355.4141,19501.0
2022-05-27 13:10:00,366.91,366.99,365.51,366.5,22293.0,355.2979,355.3754,353.9422,354.9009,22293.0
2022-05-27 13:20:00,366.4,366.71,365.43,366.55,11732.0,354.8041,355.1043,353.8648,354.9493,11732.0
2022-05-27 13:30:00,366.79,367.94,366.54,367.75,13641.0,355.1817,356.2953,354.9396,356.1114,13641.0
2022-05-27 13:40:00,367.67,368.06,367.53,367.96,8203.0,356.0339,356.4115,355.8983,356.3147,8203.0
2022-05-27 13:50:00,368.12,369.02,368.11,369.02,6290.0,356.4696,357.3412,356.46,357.3412,6290.0
2022-05-27 14:00:00,368.7,368.96,368.1,368.95,8186.0,357.0313,357.2831,356.4503,357.2734,8186.0
2022-05-27 14:10:00,368.98,369.51,368.75,369.17,8250.0,357.3024,357.8157,357.0797,357.4864,8250.0
2022-05-27 14:20:00,369.41,370.48,369.4,370.16,14055.0,357.7188,358.755,357.7091,358.4451,14055.0
2022-05-27 14:30:00,370.3,371.0,369.57,370.05,11250.0,358.5806,359.2585,357.8738,358.3386,11250.0
2022-05-27 14:40:00,369.94,370.57,369.75,370.0,9826.0,358.232,358.8421,358.0481,358.2901,9826.0
2022-05-27 14:50:00,369.94,370.29,369.73,370.02,5615.0,358.232,358.571,358.0287,358.3095,5615.0
2022-05-27 15:00:00,370.04,370.89,369.59,370.78,7505.0,358.3289,359.152,357.8931,359.0455,7505.0
2022-05-27 15:10:00,370.87,371.92,370.69,371.65,19065.0,359.1326,360.1494,358.9583,359.8879,19065.0
2022-05-27 15:20:00,371.4,372.34,371.37,371.6,14440.0,359.6458,360.5561,359.6168,359.8395,14440.0
2022-05-27 15:30:00,371.53,371.66,370.06,370.44,27034.0,359.7717,359.8976,358.3482,358.7162,27034.0
2022-05-27 15:40:00,370.48,370.72,368.79,369.5,28096.0,358.755,358.9874,357.1184,357.806,28096.0
2022-05-27 15:50:00,369.74,371.5,369.39,371.38,129718.0,358.0384,359.7427,357.6994,359.6265,129718.0
2022-05-31 09:30:00,366.3,367.68,361.01,362.15,40178.0,354.7072,356.0436,349.5847,350.6886,40178.0
2022-05-31 09:40:00,361.33,361.63,359.21,361.04,12014.0,349.8945,350.185,347.8416,349.6137,12014.0
2022-05-31 09:50:00,360.13,361.19,358.37,360.6,7122.0,348.7325,349.759,347.0282,349.1876,7122.0
2022-05-31 10:00:00,360.5,360.74,358.04,358.07,8304.0,349.0908,349.3232,346.7087,346.7377,8304.0
2022-05-31 10:10:00,358.46,361.38,357.77,360.88,9404.0,347.1154,349.943,346.4472,349.4588,9404.0
2022-05-31 10:20:00,361.66,363.37,361.65,362.41,10899.0,350.2141,351.87,350.2044,350.9404,10899.0
2022-05-31 10:30:00,362.55,364.85,361.62,362.04,11050.0,351.0759,353.3031,350.1754,350.5821,11050.0
2022-05-31 10:40:00,362.49,364.3,362.29,362.75,7595.0,351.0178,352.7705,350.8242,351.2696,7595.0
2022-05-31 10:50:00,362.98,363.64,362.17,362.41,8938.0,351.4923,352.1314,350.708,350.9404,8938.0
2022-05-31 11:00:00,362.25,363.3,360.2,360.56,9811.0,350.7854,351.8022,348.8003,349.1489,9811.0
2022-05-31 11:10:00,360.96,361.62,360.42,361.61,6294.0,349.5362,350.1754,349.0133,350.1657,6294.0
2022-05-31 11:20:00,361.52,362.61,361.32,361.56,3385.0,350.0785,351.134,349.8849,350.1173,3385.0
2022-05-31 11:30:00,361.56,363.39,360.76,363.38,4751.0,350.1173,351.8893,349.3426,351.8797,4751.0
2022-05-31 11:40:00,363.13,363.51,362.3,363.17,20058.0,351.6376,352.0055,350.8338,351.6763,20058.0
2022-05-31 11:50:00,363.31,365.7,363.31,365.08,12116.0,351.8119,354.1262,351.8119,353.5259,12116.0
2022-05-31 12:00:00,364.89,366.11,364.62,364.69,12064.0,353.3419,354.5233,353.0804,353.1482,12064.0
2022-05-31 12:10:00,364.63,365.11,362.93,364.01,11792.0,353.0901,353.5549,351.4439,352.4897,11792.0
2022-05-31 12:20:00,363.81,363.89,362.13,363.07,16499.0,352.296,352.3735,350.6692,351.5795,16499.0
2022-05-31 12:30:00,363.03,364.32,362.73,364.01,13706.0,351.5407,352.7899,351.2502,352.4897,13706.0
2022-05-31 12:40:00,364.33,364.65,363.84,364.45,43938.0,352.7996,353.1095,352.3251,352.9158,43938.0
2022-05-31 12:50:00,364.71,365.82,364.6,365.38,10213.0,353.1676,354.2424,353.061,353.8164,10213.0
2022-05-31 13:00:00,365.51,365.56,363.99,365.38,10068.0,353.9422,353.9907,352.4704,353.8164,10068.0
2022-05-31 13:10:00,365.31,365.31,363.8,363.8,8054.0,353.7486,353.7486,352.2864,352.2864,8054.0
2022-05-31 13:20:00,363.9,364.33,362.77,363.3,7194.0,352.3832,352.7996,351.289,351.8022,7194.0
2022-05-31 13:30:00,363.44,363.83,362.58,363.57,8905.0,351.9378,352.3154,351.105,352.0636,8905.0
2022-05-31 13:40:00,363.84,364.37,363.52,363.97,6234.0,352.3251,352.8383,352.0152,352.451,6234.0
2022-05-31 13:50:00,364.05,366.02,363.94,365.99,9142.0,352.5285,354.4361,352.4219,354.4071,9142.0
2022-05-31 14:00:00,365.78,366.05,365.11,365.8,7830.0,354.2037,354.4652,353.5549,354.2231,7830.0
2022-05-31 14:10:00,366.5,366.5,365.67,366.17,7125.0,354.9009,354.9009,354.0972,354.5814,7125.0
2022-05-31 14:20:00,366.5,366.51,365.03,365.32,4989.0,354.9009,354.9106,353.4774,353.7583,4989.0
2022-05-31 14:30:00,365.19,365.55,364.9,365.15,3515.0,353.6324,353.981,353.3516,353.5936,3515.0
2022-05-31 14:40:00,364.86,364.86,361.73,362.18,6787.0,353.3128,353.3128,350.2819,350.7176,6787.0
2022-05-31 14:50:00,362.19,362.58,360.86,362.35,8491.0,350.7273,351.105,349.4394,350.8823,8491.0
2022-05-31 15:00:00,361.92,363.59,360.89,363.59,7985.0,350.4659,352.083,349.4685,352.083,7985.0
2022-05-31 15:10:00,363.46,364.55,362.92,363.77,18111.0,351.9571,353.0126,351.4342,352.2573,18111.0
2022-05-31 15:20:00,363.85,365.84,363.76,365.32,10434.0,352.3348,354.2618,352.2476,353.7583,10434.0
2022-05-31 15:30:00,365.47,366.43,365.41,365.5,8518.0,353.9035,354.8331,353.8454,353.9326,8518.0
2022-05-31 15:40:00,365.89,366.14,364.14,364.26,10862.0,354.3102,354.5523,352.6156,352.7318,10862.0
2022-05-31 15:50:00,364.16,366.34,364.13,364.96,89737.0,352.635,354.746,352.6059,353.4097,89737.0
2022-06-01 09:30:00,366.53,369.04,365.47,366.65,32054.0,354.93,357.3605,353.9035,355.0462,32054.0
2022-06-01 09:40:00,364.82,364.82,362.73,363.5,15640.0,353.2741,353.2741,351.2502,351.9959,15640.0
2022-06-01 09:50:00,363.7,364.62,362.72,364.01,5400.0,352.1895,353.0804,351.2405,352.4897,5400.0
2022-06-01 10:00:00,364.41,364.41,360.92,361.09,12545.0,352.8771,352.8771,349.4975,349.6621,12545.0
2022-06-01 10:10:00,361.46,361.59,357.38,357.4,18355.0,350.0204,350.1463,346.0695,346.0889,18355.0
2022-06-01 10:20:00,357.38,358.17,356.59,356.59,8741.0,346.0695,346.8345,345.3045,345.3045,8741.0
2022-06-01 10:30:00,357.08,357.96,356.05,357.56,15226.0,345.779,346.6312,344.7816,346.2438,15226.0
2022-06-01 10:40:00,357.78,358.82,357.34,357.75,8910.0,346.4569,347.464,346.0308,346.4278,8910.0
2022-06-01 10:50:00,357.44,360.06,357.11,358.84,9862.0,346.1276,348.6647,345.8081,347.4833,9862.0
2022-06-01 11:00:00,358.63,358.7,357.26,357.49,9765.0,347.28,347.3478,345.9533,346.1761,9765.0
2022-06-01 11:10:00,357.53,358.68,356.8,357.04,6200.0,346.2148,347.3284,345.5079,345.7403,6200.0
2022-06-01 11:20:00,356.63,356.81,355.01,355.93,7720.0,345.3433,345.5176,343.7746,344.6654,7720.0
2022-06-01 11:30:00,356.06,356.72,354.81,355.29,13237.0,344.7913,345.4304,343.5809,344.0457,13237.0
2022-06-01 11:40:00,355.33,355.44,353.62,353.87,14396.0,344.0844,344.1909,342.4285,342.6706,14396.0
2022-06-01 11:50:00,353.41,353.97,352.8,353.02,6244.0,342.2252,342.7675,341.6345,341.8475,6244.0
2022-06-01 12:00:00,352.67,353.3,351.85,352.54,13467.0,341.5086,342.1187,340.7146,341.3827,13467.0
2022-06-01 12:10:00,352.27,353.61,351.26,353.54,21550.0,341.1213,342.4189,340.1432,342.3511,21550.0
2022-06-01 12:20:00,353.48,354.18,353.01,353.07,30083.0,342.293,342.9708,341.8378,341.8959,30083.0
2022-06-01 12:30:00,352.52,353.87,352.43,352.63,10281.0,341.3634,342.6706,341.2762,341.4699,10281.0
2022-06-01 12:40:00,352.75,352.75,351.2,351.26,6943.0,341.5861,341.5861,340.0851,340.1432,6943.0
2022-06-01 12:50:00,351.44,352.87,350.78,352.53,10934.0,340.3175,341.7023,339.6784,341.373,10934.0
2022-06-01 13:00:00,352.2,353.53,352.18,353.53,5954.0,341.0535,342.3414,341.0341,342.3414,5954.0
2022-06-01 13:10:00,353.79,354.36,353.72,354.21,2875.0,342.5932,343.1451,342.5254,342.9999,2875.0
2022-06-01 13:20:00,354.69,355.24,353.88,354.91,14807.0,343.4647,343.9973,342.6803,343.6777,14807.0
2022-06-01 13:30:00,354.85,355.58,353.8,355.29,2164.0,343.6196,344.3265,342.6028,344.0457,2164.0
2022-06-01 13:40:00,355.77,355.81,355.31,355.38,2541.0,344.5105,344.5492,344.0651,344.1328,2541.0
2022-06-01 13:50:00,355.22,355.81,354.47,355.34,6508.0,343.9779,344.5492,343.2516,344.0941,6508.0
2022-06-01 14:00:00,355.21,356.14,354.82,355.33,3122.0,343.9682,344.8688,343.5906,344.0844,3122.0
2022-06-01 14:10:00,355.55,355.73,354.98,355.21,5094.0,344.2975,344.4718,343.7455,343.9682,5094.0
2022-06-01 14:20:00,355.21,358.58,355.2,358.23,5692.0,343.9682,347.2316,343.9585,346.8926,5692.0
2022-06-01 14:30:00,358.63,358.63,357.93,358.04,8852.0,347.28,347.28,346.6021,346.7087,8852.0
2022-06-01 14:40:00,358.36,359.94,358.22,359.23,9281.0,347.0185,348.5485,346.883,347.861,9281.0
2022-06-01 14:50:00,359.11,359.2,357.84,358.4,10550.0,347.7448,347.8319,346.515,347.0573,10550.0
2022-06-01 15:00:00,358.43,358.83,357.51,358.5,8626.0,347.0863,347.4737,346.1954,347.1541,8626.0
2022-06-01 15:10:00,358.34,360.87,358.26,360.15,14730.0,346.9992,349.4491,346.9217,348.7519,14730.0
2022-06-01 15:20:00,360.27,361.02,359.83,360.0,13602.0,348.8681,349.5943,348.442,348.6066,13602.0
2022-06-01 15:30:00,359.9,360.03,358.55,359.98,15211.0,348.5098,348.6357,347.2025,348.5873,15211.0
2022-06-01 15:40:00,360.0,361.11,359.94,360.71,24441.0,348.6066,349.6815,348.5485,349.2942,24441.0
2022-06-01 15:50:00,360.55,360.66,356.76,356.93,83579.0,349.1392,349.2457,345.4692,345.6338,83579.0
2022-06-02 09:30:00,355.96,358.2,354.14,357.81,10679.0,344.6945,346.8636,342.9321,346.4859,10679.0
2022-06-02 09:40:00,358.15,362.4,357.96,362.4,6984.0,346.8152,350.9307,346.6312,350.9307,6984.0
2022-06-02 09:50:00,361.97,362.24,357.27,358.99,7859.0,350.5143,350.7757,345.963,347.6286,7859.0
2022-06-02 10:00:00,359.44,362.29,359.44,359.68,4961.0,348.0643,350.8242,348.0643,348.2968,4961.0
2022-06-02 10:10:00,359.96,361.33,358.65,358.76,9929.0,348.5679,349.8945,347.2994,347.4059,9929.0
2022-06-02 10:20:00,358.69,359.16,356.79,357.25,9098.0,347.3381,347.7932,345.4982,345.9437,9098.0
2022-06-02 10:30:00,357.52,358.76,357.52,358.69,12771.0,346.2051,347.4059,346.2051,347.3381,12771.0
2022-06-02 10:40:00,358.55,359.78,358.43,359.78,8207.0,347.2025,348.3936,347.0863,348.3936,8207.0
2022-06-02 10:50:00,359.47,360.57,359.22,360.34,4971.0,348.0934,349.1586,347.8513,348.9359,4971.0
2022-06-02 11:00:00,360.15,361.42,360.0,361.3,6270.0,348.7519,349.9817,348.6066,349.8655,6270.0
2022-06-02 11:10:00,361.8,363.7,361.62,362.99,3700.0,350.3497,352.1895,350.1754,351.502,3700.0
2022-06-02 11:20:00,362.63,363.08,362.07,362.24,4700.0,351.1534,351.5892,350.6111,350.7757,4700.0
2022-06-02 11:30:00,361.47,362.25,361.47,362.25,4102.0,350.0301,350.7854,350.0301,350.7854,4102.0
2022-06-02 11:40:00,362.65,364.27,362.53,364.1,4198.0,351.1728,352.7415,351.0566,352.5769,4198.0
2022-06-02 11:50:00,364.2,364.55,362.7,362.92,5329.0,352.6737,353.0126,351.2212,351.4342,5329.0
2022-06-02 12:00:00,362.56,362.73,362.31,362.41,6275.0,351.0856,351.2502,350.8435,350.9404,6275.0
2022-06-02 12:10:00,362.99,363.23,362.78,363.23,3200.0,351.502,351.7344,351.2986,351.7344,3200.0
2022-06-02 12:20:00,363.21,365.0,363.21,364.55,6915.0,351.715,353.4484,351.715,353.0126,6915.0
2022-06-02 12:30:00,364.55,365.32,364.53,365.09,7066.0,353.0126,353.7583,352.9933,353.5355,7066.0
2022-06-02 12:40:00,365.59,365.64,364.76,364.8,7000.0,354.0197,354.0681,353.216,353.2547,7000.0
2022-06-02 12:50:00,365.05,365.6,364.89,365.31,5820.0,353.4968,354.0294,353.3419,353.7486,5820.0
2022-06-02 13:00:00,365.32,366.39,365.1,366.25,13691.0,353.7583,354.7944,353.5452,354.6588,13691.0
2022-06-02 13:10:00,366.24,366.44,365.33,366.44,7597.0,354.6491,354.8428,353.7679,354.8428,7597.0
2022-06-02 13:20:00,366.56,366.67,365.81,366.33,4431.0,354.959,355.0655,354.2328,354.7363,4431.0
2022-06-02 13:30:00,366.42,367.17,366.28,367.17,4204.0,354.8234,355.5497,354.6879,355.5497,4204.0
2022-06-02 13:40:00,367.19,367.19,366.48,366.93,1717.0,355.5691,355.5691,354.8815,355.3173,1717.0
2022-06-02 13:50:00,366.97,367.16,366.47,366.47,2729.0,355.356,355.54,354.8719,354.8719,2729.0
2022-06-02 14:00:00,366.77,367.97,366.67,367.97,13700.0,355.1624,356.3244,355.0655,356.3244,13700.0
2022-06-02 14:10:00,368.13,368.95,367.8,368.75,5632.0,356.4793,357.2734,356.1598,357.0797,5632.0
2022-06-02 14:20:00,368.78,369.66,368.55,368.61,15332.0,357.1088,357.9609,356.886,356.9441,15332.0
2022-06-02 14:30:00,368.85,369.7,368.63,369.64,5250.0,357.1765,357.9996,356.9635,357.9415,5250.0
2022-06-02 14:40:00,369.68,369.82,369.01,369.18,6546.0,357.9803,358.1158,357.3315,357.4961,6546.0
2022-06-02 14:50:00,369.04,369.05,367.1,367.1,13591.0,357.3605,357.3702,355.4819,355.4819,13591.0
2022-06-02 15:00:00,367.43,368.67,367.43,368.59,13142.0,355.8015,357.0022,355.8015,356.9248,13142.0
2022-06-02 15:10:00,368.63,369.17,368.32,368.44,15751.0,356.9635,357.4864,356.6633,356.7795,15751.0
2022-06-02 15:20:00,368.32,369.03,367.48,367.9,27800.0,356.6633,357.3508,355.8499,356.2566,27800.0
2022-06-02 15:30:00,367.86,369.45,367.86,368.88,18598.0,356.2179,357.7576,356.2179,357.2056,18598.0
2022-06-02 15:40:00,369.05,369.68,368.74,369.3,32337.0,357.3702,357.9803,357.07,357.6123,32337.0
2022-06-02 15:50:00,369.19,371.99,369.19,371.91,128683.0,357.5058,360.2172,357.5058,360.1397,128683.0
2022-06-03 09:30:00,362.91,363.67,360.62,362.11,17199.0,351.4245,352.1605,349.207,350.6498,17199.0
2022-06-03 09:40:00,362.23,363.05,359.36,361.62,8204.0,350.7661,351.5601,347.9869,350.1754,8204.0
2022-06-03 09:50:00,361.5,364.53,361.47,363.65,5519.0,350.0592,352.9933,350.0301,352.1411,5519.0
2022-06-03 10:00:00,364.09,364.75,362.78,363.89,6140.0,352.5672,353.2063,351.2986,352.3735,6140.0
2022-06-03 10:10:00,363.19,365.06,362.21,365.05,7837.0,351.6957,353.5065,350.7467,353.4968,7837.0
2022-06-03 10:20:00,364.41,364.62,362.62,363.11,12291.0,352.8771,353.0804,351.1437,351.6182,12291.0
2022-06-03 10:30:00,362.49,362.89,361.26,361.26,2928.0,351.0178,351.4052,349.8268,349.8268,2928.0
2022-06-03 10:40:00,361.59,363.02,361.4,363.02,2349.0,350.1463,351.531,349.9623,351.531,2349.0
2022-06-03 10:50:00,362.58,362.84,361.72,361.83,4435.0,351.105,351.3567,350.2722,350.3787,4435.0
2022-06-03 11:00:00,361.84,361.84,360.17,360.56,5529.0,350.3884,350.3884,348.7712,349.1489,5529.0
2022-06-03 11:10:00,360.61,360.7,359.72,360.42,3700.0,349.1973,349.2845,348.3355,349.0133,3700.0
2022-06-03 11:20:00,360.52,360.79,359.97,360.29,3307.0,349.1102,349.3716,348.5776,348.8874,3307.0
2022-06-03 11:30:00,360.49,362.87,360.49,362.72,7340.0,349.0811,351.3858,349.0811,351.2405,7340.0
2022-06-03 11:40:00,362.36,362.65,362.11,362.14,3542.0,350.8919,351.1728,350.6498,350.6789,3542.0
2022-06-03 11:50:00,362.07,362.41,361.47,362.37,8610.0,350.6111,350.9404,350.0301,350.9016,8610.0
2022-06-03 12:00:00,362.2,362.97,361.96,361.96,2000.0,350.737,351.4826,350.5046,350.5046,2000.0
2022-06-03 12:10:00,362.03,362.33,361.53,361.97,2100.0,350.5724,350.8629,350.0882,350.5143,2100.0
2022-06-03 12:20:00,361.71,363.26,361.71,363.11,5128.0,350.2625,351.7635,350.2625,351.6182,5128.0
2022-06-03 12:30:00,363.19,363.61,362.84,363.58,3400.0,351.6957,352.1024,351.3567,352.0733,3400.0
2022-06-03 12:40:00,363.56,364.39,363.31,364.29,6816.0,352.054,352.8577,351.8119,352.7609,6816.0
2022-06-03 12:50:00,364.13,365.24,363.37,365.24,9952.0,352.6059,353.6808,351.87,353.6808,9952.0
2022-06-03 13:00:00,365.29,366.39,365.23,365.5,5873.0,353.7292,354.7944,353.6711,353.9326,5873.0
2022-06-03 13:10:00,365.33,365.59,364.06,364.2,6215.0,353.7679,354.0197,352.5381,352.6737,6215.0
2022-06-03 13:20:00,364.0,364.84,364.0,364.67,2000.0,352.48,353.2934,352.48,353.1288,2000.0
2022-06-03 13:30:00,364.61,364.61,363.72,364.14,3687.0,353.0707,353.0707,352.2089,352.6156,3687.0
2022-06-03 13:40:00,364.0,364.05,362.79,364.0,6448.0,352.48,352.5285,351.3083,352.48,6448.0
2022-06-03 13:50:00,363.72,364.07,363.6,364.05,2000.0,352.2089,352.5478,352.0927,352.5285,2000.0
2022-06-03 14:00:00,363.72,364.07,363.5,364.02,3633.0,352.2089,352.5478,351.9959,352.4994,3633.0
2022-06-03 14:10:00,364.07,364.39,363.61,364.38,1100.0,352.5478,352.8577,352.1024,352.848,1100.0
2022-06-03 14:20:00,364.46,365.1,364.27,365.1,2857.0,352.9255,353.5452,352.7415,353.5452,2857.0
2022-06-03 14:30:00,365.21,365.21,363.26,363.26,2400.0,353.6517,353.6517,351.7635,351.7635,2400.0
2022-06-03 14:40:00,363.54,363.89,363.19,363.8,5555.0,352.0346,352.3735,351.6957,352.2864,5555.0
2022-06-03 14:50:00,363.75,364.62,363.75,364.2,3156.0,352.2379,353.0804,352.2379,352.6737,3156.0
2022-06-03 15:00:00,364.37,364.47,362.75,363.24,3000.0,352.8383,352.9352,351.2696,351.7441,3000.0
2022-06-03 15:10:00,363.16,363.31,362.24,362.38,3601.0,351.6666,351.8119,350.7757,350.9113,3601.0
2022-06-03 15:20:00,362.38,362.85,361.85,362.47,4333.0,350.9113,351.3664,350.3981,350.9985,4333.0
2022-06-03 15:30:00,362.6,363.35,362.22,362.83,5768.0,351.1243,351.8506,350.7564,351.3471,5768.0
2022-06-03 15:40:00,362.91,363.24,361.8,362.49,12321.0,351.4245,351.7441,350.3497,351.0178,12321.0
2022-06-03 15:50:00,362.39,363.26,361.41,362.45,76820.0,350.921,351.7635,349.972,350.9791,76820.0
2022-06-06 09:30:00,370.16,371.58,368.13,368.61,14717.0,358.4451,359.8201,356.4793,356.9441,14717.0
2022-06-06 09:40:00,368.65,370.63,367.43,368.43,9392.0,356.9829,358.9002,355.8015,356.7698,9392.0
2022-06-06 09:50:00,367.21,368.63,366.78,368.63,11842.0,355.5884,356.9635,355.1721,356.9635,11842.0
2022-06-06 10:00:00,368.97,370.97,368.73,370.18,3404.0,357.2927,359.2294,357.0603,358.4644,3404.0
2022-06-06 10:10:00,370.58,370.96,369.29,369.39,9015.0,358.8518,359.2198,357.6026,357.6994,9015.0
2022-06-06 10:20:00,369.61,370.6,369.56,370.0,2750.0,357.9125,358.8712,357.8641,358.2901,2750.0
2022-06-06 10:30:00,370.36,370.79,369.63,370.09,3784.0,358.6388,359.0551,357.9319,358.3773,3784.0
2022-06-06 10:40:00,370.29,370.31,368.8,369.72,3846.0,358.571,358.5903,357.1281,358.019,3846.0
2022-06-06 10:50:00,369.21,369.86,368.55,368.86,4256.0,357.5251,358.1546,356.886,357.1862,4256.0
2022-06-06 11:00:00,369.31,369.72,367.93,367.93,4016.0,357.622,358.019,356.2857,356.2857,4016.0
2022-06-06 11:10:00,367.65,368.09,364.76,364.96,8091.0,356.0145,356.4406,353.216,353.4097,8091.0
2022-06-06 11:20:00,364.64,365.9,364.64,365.28,3186.0,353.0998,354.3199,353.0998,353.7195,3186.0
2022-06-06 11:30:00,365.35,365.87,364.07,365.25,7001.0,353.7873,354.2909,352.5478,353.6905,7001.0
2022-06-06 11:40:00,365.04,366.59,365.04,366.06,4723.0,353.4871,354.9881,353.4871,354.4748,4723.0
2022-06-06 11:50:00,366.05,366.74,366.05,366.35,1676.0,354.4652,355.1333,354.4652,354.7557,1676.0
2022-06-06 12:00:00,365.77,365.77,363.2,363.55,9133.0,354.194,354.194,351.7054,352.0443,9133.0
2022-06-06 12:10:00,363.01,363.01,361.83,362.32,10854.0,351.5214,351.5214,350.3787,350.8532,10854.0
2022-06-06 12:20:00,362.47,363.1,360.75,360.76,10508.0,350.9985,351.6085,349.3329,349.3426,10508.0
2022-06-06 12:30:00,360.09,361.95,360.09,361.73,8088.0,348.6938,350.4949,348.6938,350.2819,8088.0
2022-06-06 12:40:00,361.95,362.7,361.59,362.7,6669.0,350.4949,351.2212,350.1463,351.2212,6669.0
2022-06-06 12:50:00,362.52,363.32,362.2,362.68,3823.0,351.0469,351.8216,350.737,351.2018,3823.0
2022-06-06 13:00:00,362.01,362.63,362.01,362.52,2297.0,350.553,351.1534,350.553,351.0469,2297.0
2022-06-06 13:10:00,362.03,362.23,360.82,361.21,2800.0,350.5724,350.7661,349.4007,349.7783,2800.0
2022-06-06 13:20:00,360.63,362.36,360.63,362.36,4045.0,349.2167,350.8919,349.2167,350.8919,4045.0
2022-06-06 13:30:00,362.16,363.29,362.1,363.18,7214.0,350.6983,351.7925,350.6402,351.686,7214.0
2022-06-06 13:40:00,363.47,364.2,363.4,363.64,4797.0,351.9668,352.6737,351.899,352.1314,4797.0
2022-06-06 13:50:00,364.29,365.17,364.29,365.17,3790.0,352.7609,353.613,352.7609,353.613,3790.0
2022-06-06 14:00:00,365.1,365.1,364.05,364.42,8534.0,353.5452,353.5452,352.5285,352.8867,8534.0
2022-06-06 14:10:00,364.85,364.9,363.91,364.11,4801.0,353.3031,353.3516,352.3929,352.5866,4801.0
2022-06-06 14:20:00,363.93,363.93,361.62,361.9,2800.0,352.4122,352.4122,350.1754,350.4465,2800.0
2022-06-06 14:30:00,361.76,362.08,361.33,361.33,2300.0,350.3109,350.6208,349.8945,349.8945,2300.0
2022-06-06 14:40:00,361.6,362.18,361.39,361.71,3057.0,350.156,350.7176,349.9526,350.2625,3057.0
2022-06-06 14:50:00,361.44,362.07,360.39,361.67,3935.0,350.0011,350.6111,348.9843,350.2238,3935.0
2022-06-06 15:00:00,361.12,361.97,360.68,361.14,4133.0,349.6912,350.5143,349.2651,349.7105,4133.0
2022-06-06 15:10:00,361.05,361.18,360.62,360.63,2700.0,349.6234,349.7493,349.207,349.2167,2700.0
2022-06-06 15:20:00,360.41,360.9,360.19,360.75,9774.0,349.0037,349.4781,348.7906,349.3329,9774.0
2022-06-06 15:30:00,360.64,361.51,360.64,360.98,6222.0,349.2264,350.0688,349.2264,349.5556,6222.0
2022-06-06 15:40:00,361.03,362.49,360.98,361.57,5099.0,349.604,351.0178,349.5556,350.1269,5099.0
2022-06-06 15:50:00,361.93,362.8,361.62,362.61,37451.0,350.4755,351.318,350.1754,351.134,37451.0
2022-06-07 09:30:00,358.59,359.42,355.3,358.51,13548.0,347.2413,348.045,344.0554,347.1638,13548.0
2022-06-07 09:40:00,358.81,359.31,357.61,358.2,3290.0,347.4543,347.9385,346.2923,346.8636,3290.0
2022-06-07 09:50:00,358.57,359.67,357.86,358.14,3996.0,347.2219,348.2871,346.5344,346.8055,3996.0
2022-06-07 10:00:00,358.02,358.33,356.79,357.02,9239.0,346.6893,346.9895,345.4982,345.7209,9239.0
2022-06-07 10:10:00,356.93,357.79,356.17,356.17,4343.0,345.6338,346.4666,344.8978,344.8978,4343.0
2022-06-07 10:20:00,356.66,360.05,356.66,360.05,3249.0,345.3723,348.655,345.3723,348.655,3249.0
2022-06-07 10:30:00,360.4,363.51,360.39,363.2,3169.0,348.994,352.0055,348.9843,351.7054,3169.0
2022-06-07 10:40:00,363.3,364.71,363.05,364.14,4928.0,351.8022,353.1676,351.5601,352.6156,4928.0
2022-06-07 10:50:00,364.37,364.37,362.62,362.78,10065.0,352.8383,352.8383,351.1437,351.2986,10065.0
2022-06-07 11:00:00,362.94,363.61,362.1,362.64,5625.0,351.4536,352.1024,350.6402,351.1631,5625.0
2022-06-07 11:10:00,362.86,363.16,362.06,362.19,5823.0,351.3761,351.6666,350.6014,350.7273,5823.0
2022-06-07 11:20:00,362.31,362.61,360.5,360.5,5089.0,350.8435,351.134,349.0908,349.0908,5089.0
2022-06-07 11:30:00,360.27,360.41,359.78,360.25,4634.0,348.8681,349.0037,348.3936,348.8487,4634.0
2022-06-07 11:40:00,360.18,360.79,358.33,358.34,3500.0,348.7809,349.3716,346.9895,346.9992,3500.0
2022-06-07 11:50:00,358.52,360.2,358.44,360.2,5780.0,347.1735,348.8003,347.096,348.8003,5780.0
2022-06-07 12:00:00,360.63,360.91,359.85,360.91,5708.0,349.2167,349.4878,348.4614,349.4878,5708.0
2022-06-07 12:10:00,361.1,361.75,360.45,360.81,15799.0,349.6718,350.3012,349.0424,349.391,15799.0
2022-06-07 12:20:00,360.86,362.4,360.86,361.81,7995.0,349.4394,350.9307,349.4394,350.3593,7995.0
2022-06-07 12:30:00,361.67,362.85,361.37,362.68,8039.0,350.2238,351.3664,349.9333,351.2018,8039.0
2022-06-07 12:40:00,362.82,363.65,362.82,363.32,5505.0,351.3374,352.1411,351.3374,351.8216,5505.0
2022-06-07 12:50:00,363.02,364.07,362.66,364.07,6822.0,351.531,352.5478,351.1824,352.5478,6822.0
2022-06-07 13:00:00,363.97,364.95,363.76,364.94,7493.0,352.451,353.4,352.2476,353.3903,7493.0
2022-06-07 13:10:00,365.27,365.63,364.95,365.47,6976.0,353.7098,354.0584,353.4,353.9035,6976.0
2022-06-07 13:20:00,365.46,365.89,365.15,365.42,4721.0,353.8938,354.3102,353.5936,353.8551,4721.0
2022-06-07 13:30:00,365.43,365.55,364.52,365.03,4234.0,353.8648,353.981,352.9836,353.4774,4234.0
2022-06-07 13:40:00,364.93,364.93,364.37,364.45,2229.0,353.3806,353.3806,352.8383,352.9158,2229.0
2022-06-07 13:50:00,364.61,364.97,364.59,364.92,3529.0,353.0707,353.4193,353.0514,353.3709,3529.0
2022-06-07 14:00:00,364.81,366.12,364.55,366.11,5551.0,353.2644,354.5329,353.0126,354.5233,5551.0
2022-06-07 14:10:00,366.22,366.95,366.08,366.14,4274.0,354.6298,355.3367,354.4942,354.5523,4274.0
2022-06-07 14:20:00,366.14,366.79,366.07,366.75,4396.0,354.5523,355.1817,354.4845,355.143,4396.0
2022-06-07 14:30:00,366.6,367.03,366.46,366.87,5958.0,354.9977,355.4141,354.8622,355.2592,5958.0
2022-06-07 14:40:00,366.9,367.09,365.2,365.38,3717.0,355.2883,355.4722,353.6421,353.8164,3717.0
2022-06-07 14:50:00,365.32,366.05,365.32,366.05,4457.0,353.7583,354.4652,353.7583,354.4652,4457.0
2022-06-07 15:00:00,365.99,367.28,365.94,367.22,5586.0,354.4071,355.6562,354.3586,355.5981,5586.0
2022-06-07 15:10:00,367.25,367.48,366.75,367.47,4910.0,355.6272,355.8499,355.143,355.8402,4910.0
2022-06-07 15:20:00,367.31,367.46,366.99,367.33,3450.0,355.6853,355.8305,355.3754,355.7046,3450.0
2022-06-07 15:30:00,367.33,367.99,367.17,367.85,5875.0,355.7046,356.3438,355.5497,356.2082,5875.0
2022-06-07 15:40:00,367.78,367.86,367.14,367.8,9495.0,356.1404,356.2179,355.5207,356.1598,9495.0
2022-06-07 15:50:00,367.5,368.71,367.13,367.16,42876.0,355.8693,357.041,355.511,355.54,42876.0
2022-06-08 09:30:00,366.1,367.16,361.98,363.63,17868.0,354.5136,355.54,350.524,352.1217,17868.0
2022-06-08 09:40:00,363.68,366.22,362.74,365.78,15244.0,352.1702,354.6298,351.2599,354.2037,15244.0
2022-06-08 09:50:00,365.52,366.63,364.04,365.13,13043.0,353.9519,355.0268,352.5188,353.5743,13043.0
2022-06-08 10:00:00,365.14,365.14,364.08,364.82,6401.0,353.584,353.584,352.5575,353.2741,6401.0
2022-06-08 10:10:00,363.95,364.2,361.5,362.64,7598.0,352.4316,352.6737,350.0592,351.1631,7598.0
2022-06-08 10:20:00,362.95,363.76,362.46,362.46,4766.0,351.4633,352.2476,350.9888,350.9888,4766.0
2022-06-08 10:30:00,363.42,364.0,363.08,363.24,8860.0,351.9184,352.48,351.5892,351.7441,8860.0
2022-06-08 10:40:00,363.79,364.3,363.11,363.54,3885.0,352.2767,352.7705,351.6182,352.0346,3885.0
2022-06-08 10:50:00,363.48,363.5,362.47,362.81,7187.0,351.9765,351.9959,350.9985,351.3277,7187.0
2022-06-08 11:00:00,363.05,363.05,362.25,362.6,2821.0,351.5601,351.5601,350.7854,351.1243,2821.0
2022-06-08 11:10:00,363.06,364.68,363.05,364.43,13645.0,351.5698,353.1385,351.5601,352.8964,13645.0
2022-06-08 11:20:00,364.22,364.33,363.57,363.59,5893.0,352.6931,352.7996,352.0636,352.083,5893.0
2022-06-08 11:30:00,363.58,364.06,363.5,363.62,5061.0,352.0733,352.5381,351.9959,352.1121,5061.0
2022-06-08 11:40:00,363.91,364.25,362.86,362.97,3035.0,352.3929,352.7221,351.3761,351.4826,3035.0
2022-06-08 11:50:00,362.97,363.37,362.19,362.45,5566.0,351.4826,351.87,350.7273,350.9791,5566.0
2022-06-08 12:00:00,362.3,362.59,361.61,361.81,6137.0,350.8338,351.1147,350.1657,350.3593,6137.0
2022-06-08 12:10:00,362.1,362.37,361.4,361.77,4100.0,350.6402,350.9016,349.9623,350.3206,4100.0
2022-06-08 12:20:00,361.47,361.57,360.33,360.67,4200.0,350.0301,350.1269,348.9262,349.2554,4200.0
2022-06-08 12:30:00,360.67,360.67,358.25,358.25,4800.0,349.2554,349.2554,346.912,346.912,4800.0
2022-06-08 12:40:00,358.23,358.48,357.6,358.3,4716.0,346.8926,347.1347,346.2826,346.9604,4716.0
2022-06-08 12:50:00,358.3,358.64,357.8,358.64,5927.0,346.9604,347.2897,346.4763,347.2897,5927.0
2022-06-08 13:00:00,358.36,359.02,358.03,358.87,6231.0,347.0185,347.6576,346.699,347.5124,6231.0
2022-06-08 13:10:00,358.88,359.51,358.3,359.39,2100.0,347.5221,348.1321,346.9604,348.0159,2100.0
2022-06-08 13:20:00,359.28,359.65,359.13,359.16,3028.0,347.9094,348.2677,347.7642,347.7932,3028.0
2022-06-08 13:30:00,359.16,359.16,357.37,357.62,5369.0,347.7932,347.7932,346.0599,346.3019,5369.0
2022-06-08 13:40:00,357.29,359.39,357.29,359.22,3506.0,345.9824,348.0159,345.9824,347.8513,3506.0
2022-06-08 13:50:00,359.59,360.38,358.89,360.1,3233.0,348.2096,348.9746,347.5318,348.7035,3233.0
2022-06-08 14:00:00,360.23,361.59,360.19,360.97,4722.0,348.8293,350.1463,348.7906,349.5459,4722.0
2022-06-08 14:10:00,361.02,361.58,360.61,360.65,6405.0,349.5943,350.1366,349.1973,349.2361,6405.0
2022-06-08 14:20:00,360.86,361.18,360.07,360.7,3713.0,349.4394,349.7493,348.6744,349.2845,3713.0
2022-06-08 14:30:00,360.59,361.1,359.52,359.92,5590.0,349.178,349.6718,348.1418,348.5292,5590.0
2022-06-08 14:40:00,359.93,360.87,359.88,360.61,4384.0,348.5388,349.4491,348.4904,349.1973,4384.0
2022-06-08 14:50:00,360.69,360.91,360.15,360.74,8410.0,349.2748,349.4878,348.7519,349.3232,8410.0
2022-06-08 15:00:00,360.66,360.72,359.14,360.12,7900.0,349.2457,349.3038,347.7738,348.7228,7900.0
2022-06-08 15:10:00,360.35,360.8,359.86,360.06,7032.0,348.9456,349.3813,348.4711,348.6647,7032.0
2022-06-08 15:20:00,360.64,361.53,360.57,361.1,8997.0,349.2264,350.0882,349.1586,349.6718,8997.0
2022-06-08 15:30:00,361.23,362.17,360.94,361.69,10425.0,349.7977,350.708,349.5169,350.2431,10425.0
2022-06-08 15:40:00,361.63,361.89,359.89,360.1,12064.0,350.185,350.4368,348.5001,348.7035,12064.0
2022-06-08 15:50:00,360.26,361.78,359.81,361.5,55795.0,348.8584,350.3303,348.4226,350.0592,55795.0
2022-06-09 09:30:00,357.24,358.68,356.45,358.14,11537.0,345.934,347.3284,345.169,346.8055,11537.0
2022-06-09 09:40:00,358.55,361.69,357.13,361.69,6448.0,347.2025,350.2431,345.8275,350.2431,6448.0
2022-06-09 09:50:00,361.26,361.54,360.54,360.84,4395.0,349.8268,350.0979,349.1295,349.42,4395.0
2022-06-09 10:00:00,360.92,361.36,358.15,358.15,9640.0,349.4975,349.9236,346.8152,346.8152,9640.0
2022-06-09 10:10:00,358.06,360.51,357.72,360.25,14053.0,346.728,349.1005,346.3988,348.8487,14053.0
2022-06-09 10:20:00,360.37,362.66,360.31,362.66,6027.0,348.9649,351.1824,348.9068,351.1824,6027.0
2022-06-09 10:30:00,362.66,363.83,361.91,363.56,7830.0,351.1824,352.3154,350.4562,352.054,7830.0
2022-06-09 10:40:00,363.44,363.44,361.58,361.76,2000.0,351.9378,351.9378,350.1366,350.3109,2000.0
2022-06-09 10:50:00,361.42,361.42,359.92,360.61,6013.0,349.9817,349.9817,348.5292,349.1973,6013.0
2022-06-09 11:00:00,360.49,361.15,359.15,360.02,6811.0,349.0811,349.7202,347.7835,348.626,6811.0
2022-06-09 11:10:00,360.26,360.91,360.19,360.23,4643.0,348.8584,349.4878,348.7906,348.8293,4643.0
2022-06-09 11:20:00,360.45,360.74,360.04,360.04,3200.0,349.0424,349.3232,348.6454,348.6454,3200.0
2022-06-09 11:30:00,360.18,360.69,359.18,360.24,2025.0,348.7809,349.2748,347.8126,348.839,2025.0
2022-06-09 11:40:00,361.32,362.03,360.11,360.5,4225.0,349.8849,350.5724,348.7131,349.0908,4225.0
2022-06-09 11:50:00,360.5,361.06,360.0,361.06,8383.0,349.0908,349.6331,348.6066,349.6331,8383.0
2022-06-09 12:00:00,361.04,361.4,359.8,359.8,9919.0,349.6137,349.9623,348.413,348.413,9919.0
2022-06-09 12:10:00,359.4,360.11,359.04,360.04,5850.0,348.0256,348.7131,347.677,348.6454,5850.0
2022-06-09 12:20:00,360.14,360.5,359.81,360.25,11193.0,348.7422,349.0908,348.4226,348.8487,11193.0
2022-06-09 12:30:00,360.25,360.57,360.0,360.18,4952.0,348.8487,349.1586,348.6066,348.7809,4952.0
2022-06-09 12:40:00,360.22,360.51,359.98,360.31,5525.0,348.8197,349.1005,348.5873,348.9068,5525.0
2022-06-09 12:50:00,360.26,361.05,359.76,360.2,8601.0,348.8584,349.6234,348.3742,348.8003,8601.0
2022-06-09 13:00:00,360.62,361.69,360.62,361.13,3040.0,349.207,350.2431,349.207,349.7009,3040.0
2022-06-09 13:10:00,361.24,361.24,360.6,361.06,2192.0,349.8074,349.8074,349.1876,349.6331,2192.0
2022-06-09 13:20:00,361.02,361.14,359.38,359.48,6110.0,349.5943,349.7105,348.0062,348.1031,6110.0
2022-06-09 13:30:00,359.06,359.08,358.6,359.08,1916.0,347.6964,347.7157,347.2509,347.7157,1916.0
2022-06-09 13:40:00,358.52,358.63,358.0,358.54,2500.0,347.1735,347.28,346.6699,347.1928,2500.0
2022-06-09 13:50:00,358.58,359.11,358.36,359.11,3014.0,347.2316,347.7448,347.0185,347.7448,3014.0
2022-06-09 14:00:00,358.79,359.46,358.78,358.9,2077.0,347.4349,348.0837,347.4252,347.5414,2077.0
2022-06-09 14:10:00,359.0,359.0,358.37,358.7,3304.0,347.6383,347.6383,347.0282,347.3478,3304.0
2022-06-09 14:20:00,358.85,359.07,358.0,358.45,3955.0,347.493,347.7061,346.6699,347.1057,3955.0
2022-06-09 14:30:00,358.02,358.12,357.48,357.49,2448.0,346.6893,346.7861,346.1664,346.1761,2448.0
2022-06-09 14:40:00,357.32,357.45,356.85,356.85,7454.0,346.0114,346.1373,345.5563,345.5563,7454.0
2022-06-09 14:50:00,356.87,356.94,355.46,355.46,3600.0,345.5757,345.6435,344.2103,344.2103,3600.0
2022-06-09 15:00:00,355.46,355.46,353.88,354.17,4378.0,344.2103,344.2103,342.6803,342.9611,4378.0
2022-06-09 15:10:00,354.33,354.38,353.7,354.28,7468.0,343.1161,343.1645,342.506,343.0677,7468.0
2022-06-09 15:20:00,354.31,354.4,353.33,353.62,9160.0,343.0967,343.1839,342.1477,342.4285,9160.0
2022-06-09 15:30:00,353.3,354.06,353.16,354.0,16856.0,342.1187,342.8546,341.9831,342.7965,16856.0
2022-06-09 15:40:00,353.79,353.87,351.21,351.63,16610.0,342.5932,342.6706,340.0948,340.5015,16610.0
2022-06-09 15:50:00,351.25,352.37,349.5,349.58,97145.0,340.1335,341.2181,338.4389,338.5164,97145.0
2022-06-10 09:30:00,343.71,345.81,342.75,343.28,21215.0,332.8322,334.8657,331.9026,332.4158,21215.0
2022-06-10 09:40:00,343.51,344.63,342.46,343.65,9777.0,332.6385,333.7231,331.6217,332.7741,9777.0
2022-06-10 09:50:00,343.41,343.53,342.0,342.22,5956.0,332.5417,332.6579,331.1763,331.3893,5956.0
2022-06-10 10:00:00,342.25,342.25,338.84,339.18,5510.0,331.4184,331.4184,328.1163,328.4455,5510.0
2022-06-10 10:10:00,339.07,339.52,338.05,338.71,3796.0,328.339,328.7748,327.3513,327.9904,3796.0
2022-06-10 10:20:00,338.71,338.71,336.9,336.9,6969.0,327.9904,327.9904,326.2377,326.2377,6969.0
2022-06-10 10:30:00,336.52,337.92,336.52,337.32,10090.0,325.8697,327.2254,325.8697,326.6444,10090.0
2022-06-10 10:40:00,337.28,337.32,335.73,336.16,6102.0,326.6057,326.6444,325.1047,325.5211,6102.0
2022-06-10 10:50:00,336.24,336.85,335.0,335.0,9473.0,325.5986,326.1893,324.3978,324.3978,9473.0
2022-06-10 11:00:00,334.78,335.12,333.85,333.85,6256.0,324.1848,324.514,323.2842,323.2842,6256.0
2022-06-10 11:10:00,333.92,334.12,333.32,334.01,8833.0,323.352,323.5457,322.771,323.4392,8833.0
2022-06-10 11:20:00,334.31,334.38,333.29,334.38,6769.0,323.7297,323.7975,322.742,323.7975,6769.0
2022-06-10 11:30:00,334.14,334.58,334.06,334.33,4819.0,323.5651,323.9911,323.4876,323.749,4819.0
2022-06-10 11:40:00,334.19,336.1,334.19,334.83,5325.0,323.6135,325.463,323.6135,324.2332,5325.0
2022-06-10 11:50:00,334.93,337.04,334.65,336.83,3943.0,324.33,326.3733,324.0589,326.1699,3943.0
2022-06-10 12:00:00,336.86,337.59,336.46,336.66,3817.0,326.199,326.9059,325.8116,326.0053,3817.0
2022-06-10 12:10:00,336.72,336.73,335.53,335.9,4380.0,326.0634,326.0731,324.9111,325.2693,4380.0
2022-06-10 12:20:00,336.02,336.19,335.44,335.96,3451.0,325.3856,325.5502,324.8239,325.3275,3451.0
2022-06-10 12:30:00,335.84,336.37,335.65,336.21,6114.0,325.2112,325.7245,325.0273,325.5695,6114.0
2022-06-10 12:40:00,336.2,336.81,335.24,335.26,4046.0,325.5599,326.1506,324.6302,324.6496,4046.0
2022-06-10 12:50:00,335.0,335.35,334.12,335.35,5111.0,324.3978,324.7368,323.5457,324.7368,5111.0
2022-06-10 13:00:00,335.35,335.7,334.94,335.51,6497.0,324.7368,325.0757,324.3397,324.8917,6497.0
2022-06-10 13:10:00,335.75,336.7,335.6,336.7,10172.0,325.1241,326.044,324.9788,326.044,10172.0
2022-06-10 13:20:00,336.76,337.53,336.67,337.36,3097.0,326.1021,326.8478,326.015,326.6831,3097.0
2022-06-10 13:30:00,337.2,337.48,336.33,337.47,4370.0,326.5282,326.7993,325.6857,326.7897,4370.0
2022-06-10 13:40:00,337.57,338.81,337.22,338.81,4317.0,326.8865,328.0873,326.5476,328.0873,4317.0
2022-06-10 13:50:00,339.34,339.39,336.81,336.99,5232.0,328.6005,328.6489,326.1506,326.3249,5232.0
2022-06-10 14:00:00,336.85,336.85,335.81,336.45,6153.0,326.1893,326.1893,325.1822,325.8019,6153.0
2022-06-10 14:10:00,336.53,337.43,336.31,337.32,7075.0,325.8794,326.7509,325.6664,326.6444,7075.0
2022-06-10 14:20:00,337.38,338.0,336.78,337.02,8680.0,326.7025,327.3029,326.1215,326.3539,8680.0
2022-06-10 14:30:00,337.25,338.02,336.73,336.76,5955.0,326.5766,327.3223,326.0731,326.1021,5955.0
2022-06-10 14:40:00,336.62,336.62,335.57,336.48,12139.0,325.9666,325.9666,324.9498,325.831,12139.0
2022-06-10 14:50:00,336.42,337.44,335.89,337.22,7185.0,325.7729,326.7606,325.2597,326.5476,7185.0
2022-06-10 15:00:00,337.39,337.63,335.17,335.41,9356.0,326.7122,326.9446,324.5625,324.7949,9356.0
2022-06-10 15:10:00,335.47,336.54,335.47,336.37,11261.0,324.853,325.8891,324.853,325.7245,11261.0
2022-06-10 15:20:00,336.54,337.93,335.02,336.93,12887.0,325.8891,327.2351,324.4172,326.2668,12887.0
2022-06-10 15:30:00,336.8,337.22,335.76,336.55,16717.0,326.1409,326.5476,325.1338,325.8988,16717.0
2022-06-10 15:40:00,336.5,336.71,334.09,334.2,25061.0,325.8504,326.0537,323.5166,323.6232,25061.0
2022-06-10 15:50:00,334.04,334.69,333.46,333.63,88448.0,323.4682,324.0976,322.9066,323.0712,88448.0
2022-06-13 09:30:00,322.33,325.25,321.73,322.63,31518.0,312.1288,314.9564,311.5478,312.4193,31518.0
2022-06-13 09:40:00,322.5,323.2,319.27,322.39,26386.0,312.2934,312.9713,309.1657,312.1869,26386.0
2022-06-13 09:50:00,321.48,322.08,319.79,320.09,11302.0,311.3057,311.8867,309.6692,309.9597,11302.0
2022-06-13 10:00:00,320.14,321.13,318.71,319.2,18618.0,310.0081,310.9668,308.6234,309.0979,18618.0
2022-06-13 10:10:00,319.34,319.46,316.23,316.64,12038.0,309.2334,309.3496,306.2219,306.6189,12038.0
2022-06-13 10:20:00,316.84,316.96,315.01,315.85,11605.0,306.8126,306.9288,305.0405,305.8539,11605.0
2022-06-13 10:30:00,315.83,316.39,315.12,315.41,16460.0,305.8345,306.3768,305.147,305.4278,16460.0
2022-06-13 10:40:00,315.29,315.29,313.88,314.41,16803.0,305.3116,305.3116,303.9462,304.4595,16803.0
2022-06-13 10:50:00,314.36,314.88,313.99,314.27,17338.0,304.4111,304.9146,304.0528,304.3239,17338.0
2022-06-13 11:00:00,314.08,314.21,312.71,313.17,18484.0,304.1399,304.2658,302.8133,303.2587,18484.0
2022-06-13 11:10:00,313.13,315.0,312.66,314.85,15648.0,303.22,305.0308,302.7649,304.8855,15648.0
2022-06-13 11:20:00,314.75,315.64,314.14,314.43,13420.0,304.7887,305.6505,304.198,304.4788,13420.0
2022-06-13 11:30:00,315.12,316.57,314.18,316.57,7581.0,305.147,306.5511,304.2368,306.5511,7581.0
2022-06-13 11:40:00,316.64,317.27,315.64,316.44,7662.0,306.6189,307.229,305.6505,306.4252,7662.0
2022-06-13 11:50:00,316.45,316.45,315.33,316.07,9180.0,306.4349,306.4349,305.3504,306.0669,9180.0
2022-06-13 12:00:00,316.2,316.85,315.23,315.98,11521.0,306.1928,306.8222,305.2535,305.9798,11521.0
2022-06-13 12:10:00,315.68,316.98,315.68,316.32,7449.0,305.6893,306.9481,305.6893,306.309,7449.0
2022-06-13 12:20:00,316.41,317.73,316.29,317.73,9560.0,306.3962,307.6744,306.28,307.6744,9560.0
2022-06-13 12:30:00,317.46,321.47,317.33,321.22,13171.0,307.4129,311.296,307.2871,311.0539,13171.0
2022-06-13 12:40:00,321.22,321.39,320.28,320.82,28183.0,311.0539,311.2186,310.1437,310.6666,28183.0
2022-06-13 12:50:00,320.99,321.14,318.02,318.24,20998.0,310.8312,310.9765,307.9552,308.1683,20998.0
2022-06-13 13:00:00,317.98,318.54,317.3,318.54,9855.0,307.9165,308.4588,307.258,308.4588,9855.0
2022-06-13 13:10:00,318.38,318.38,317.58,318.3,9047.0,308.3038,308.3038,307.5291,308.2264,9047.0
2022-06-13 13:20:00,318.27,318.68,317.8,318.49,7638.0,308.1973,308.5943,307.7422,308.4103,7638.0
2022-06-13 13:30:00,318.25,319.33,317.85,319.32,10553.0,308.1779,309.2238,307.7906,309.2141,10553.0
2022-06-13 13:40:00,319.47,321.73,319.26,321.69,7872.0,309.3593,311.5478,309.156,311.5091,7872.0
2022-06-13 13:50:00,321.54,322.16,320.75,321.99,9210.0,311.3638,311.9642,310.5988,311.7996,9210.0
2022-06-13 14:00:00,322.0,322.01,319.7,319.7,7750.0,311.8093,311.8189,309.5821,309.5821,7750.0
2022-06-13 14:10:00,319.61,320.02,319.22,319.99,12373.0,309.4949,309.8919,309.1172,309.8629,12373.0
2022-06-13 14:20:00,320.06,320.07,319.36,319.36,6207.0,309.9307,309.9403,309.2528,309.2528,6207.0
2022-06-13 14:30:00,319.34,320.51,317.91,319.59,9285.0,309.2334,310.3664,307.8487,309.4755,9285.0
2022-06-13 14:40:00,319.41,320.11,318.95,319.17,5405.0,309.3012,309.9791,308.8558,309.0688,5405.0
2022-06-13 14:50:00,318.79,319.08,317.16,317.4,14671.0,308.7009,308.9817,307.1224,307.3548,14671.0
2022-06-13 15:00:00,317.38,318.33,316.97,316.97,9576.0,307.3355,308.2554,306.9385,306.9385,9576.0
2022-06-13 15:10:00,316.92,319.04,315.83,317.13,15325.0,306.89,308.9429,305.8345,307.0934,15325.0
2022-06-13 15:20:00,316.91,317.44,315.17,315.24,12430.0,306.8804,307.3936,305.1954,305.2632,12430.0
2022-06-13 15:30:00,315.13,315.4,314.13,314.16,23303.0,305.1567,305.4181,304.1883,304.2174,23303.0
2022-06-13 15:40:00,314.21,315.23,313.78,314.35,35625.0,304.2658,305.2535,303.8494,304.4014,35625.0
2022-06-13 15:50:00,314.44,314.9,313.17,313.79,184641.0,304.4885,304.934,303.2587,303.8591,184641.0
2022-06-14 09:30:00,318.75,318.98,315.34,316.23,28977.0,308.6621,308.8848,305.36,306.2219,28977.0
2022-06-14 09:40:00,315.8,317.12,315.0,317.12,12778.0,305.8055,307.0837,305.0308,307.0837,12778.0
2022-06-14 09:50:00,317.08,319.62,316.13,319.52,14840.0,307.045,309.5046,306.125,309.4077,14840.0
2022-06-14 10:00:00,319.48,320.63,318.5,318.59,10737.0,309.369,310.4826,308.42,308.5072,10737.0
2022-06-14 10:10:00,318.06,318.93,317.05,317.06,19666.0,307.994,308.8364,307.0159,307.0256,19666.0
2022-06-14 10:20:00,317.01,317.01,315.21,315.21,22253.0,306.9772,306.9772,305.2342,305.2342,22253.0
2022-06-14 10:30:00,315.19,317.37,315.0,316.47,11037.0,305.2148,307.3258,305.0308,306.4543,11037.0
2022-06-14 10:40:00,316.89,318.41,315.51,317.96,10700.0,306.861,308.3329,305.5247,307.8971,10700.0
2022-06-14 10:50:00,317.87,318.54,316.91,316.93,10314.0,307.81,308.4588,306.8804,306.8997,10314.0
2022-06-14 11:00:00,317.07,317.92,314.79,314.87,11301.0,307.0353,307.8584,304.8274,304.9049,11301.0
2022-06-14 11:10:00,314.72,315.09,314.32,315.07,10751.0,304.7597,305.118,304.3723,305.0986,10751.0
2022-06-14 11:20:00,315.33,316.32,314.56,315.41,7180.0,305.3504,306.309,304.6047,305.4278,7180.0
2022-06-14 11:30:00,315.3,317.33,314.59,317.06,7054.0,305.3213,307.2871,304.6338,307.0256,7054.0
2022-06-14 11:40:00,316.84,318.25,316.84,317.18,7421.0,306.8126,308.1779,306.8126,307.1418,7421.0
2022-06-14 11:50:00,317.03,318.25,316.62,318.06,13120.0,306.9966,308.1779,306.5995,307.994,13120.0
2022-06-14 12:00:00,318.0,318.0,316.35,316.71,6780.0,307.9359,307.9359,306.3381,306.6867,6780.0
2022-06-14 12:10:00,316.89,316.89,315.32,316.84,9771.0,306.861,306.861,305.3407,306.8126,9771.0
2022-06-14 12:20:00,317.1,317.14,315.81,316.04,4439.0,307.0643,307.1031,305.8152,306.0379,4439.0
2022-06-14 12:30:00,316.21,316.57,315.73,315.85,4400.0,306.2025,306.5511,305.7377,305.8539,4400.0
2022-06-14 12:40:00,315.81,316.54,315.81,316.54,5002.0,305.8152,306.5221,305.8152,306.5221,5002.0
2022-06-14 12:50:00,316.42,316.94,315.89,316.68,5281.0,306.4059,306.9094,305.8926,306.6576,5281.0
2022-06-14 13:00:00,317.0,318.32,316.66,318.32,21855.0,306.9675,308.2457,306.6383,308.2457,21855.0
2022-06-14 13:10:00,318.47,319.17,317.9,319.17,5741.0,308.391,309.0688,307.839,309.0688,5741.0
2022-06-14 13:20:00,318.88,319.95,317.71,317.71,4632.0,308.788,309.8241,307.655,307.655,4632.0
2022-06-14 13:30:00,317.59,317.8,316.83,316.97,10122.0,307.5388,307.7422,306.8029,306.9385,10122.0
2022-06-14 13:40:00,316.94,317.14,315.47,315.66,11169.0,306.9094,307.1031,305.4859,305.6699,11169.0
2022-06-14 13:50:00,315.72,316.22,315.57,315.69,3771.0,305.728,306.2122,305.5828,305.699,3771.0
2022-06-14 14:00:00,315.81,316.69,315.77,316.63,5202.0,305.8152,306.6673,305.7764,306.6092,5202.0
2022-06-14 14:10:00,316.5,316.5,315.7,316.24,3376.0,306.4833,306.4833,305.7086,306.2316,3376.0
2022-06-14 14:20:00,316.22,317.11,316.07,316.56,6086.0,306.2122,307.074,306.0669,306.5414,6086.0
2022-06-14 14:30:00,316.64,316.64,315.63,316.18,10617.0,306.6189,306.6189,305.6409,306.1735,10617.0
2022-06-14 14:40:00,316.18,316.18,314.75,314.75,4234.0,306.1735,306.1735,304.7887,304.7887,4234.0
2022-06-14 14:50:00,314.58,315.05,314.4,314.55,4590.0,304.6241,305.0792,304.4498,304.595,4590.0
2022-06-14 15:00:00,314.36,314.51,313.37,313.37,7188.0,304.4111,304.5563,303.4524,303.4524,7188.0
2022-06-14 15:10:00,313.34,313.64,311.64,311.97,11395.0,303.4233,303.7138,301.7771,302.0967,11395.0
2022-06-14 15:20:00,312.08,314.49,312.08,314.43,25371.0,302.2032,304.5369,302.2032,304.4788,25371.0
2022-06-14 15:30:00,314.29,316.0,314.17,315.46,23901.0,304.3433,305.9992,304.2271,305.4762,23901.0
2022-06-14 15:40:00,315.64,316.48,314.77,316.34,31115.0,305.6505,306.464,304.8081,306.3284,31115.0
2022-06-14 15:50:00,316.46,316.57,315.05,316.49,119189.0,306.4446,306.5511,305.0792,306.4736,119189.0
2022-06-15 09:30:00,322.39,323.43,318.8,319.55,20780.0,312.1869,313.194,308.7105,309.4368,20780.0
2022-06-15 09:40:00,319.13,322.06,319.13,320.67,13127.0,309.0301,311.8674,309.0301,310.5214,13127.0
2022-06-15 09:50:00,320.08,321.93,319.92,320.91,8059.0,309.95,311.7415,309.7951,310.7538,8059.0
2022-06-15 10:00:00,321.02,324.18,321.02,323.94,7118.0,310.8603,313.9203,310.8603,313.6879,7118.0
2022-06-15 10:10:00,323.83,324.06,321.79,322.66,14062.0,313.5813,313.8041,311.6059,312.4484,14062.0
2022-06-15 10:20:00,322.53,322.53,320.73,321.46,7751.0,312.3225,312.3225,310.5795,311.2864,7751.0
2022-06-15 10:30:00,321.59,321.59,319.29,319.75,8522.0,311.4122,311.4122,309.185,309.6305,8522.0
2022-06-15 10:40:00,319.69,321.27,319.59,321.27,5949.0,309.5724,311.1024,309.4755,311.1024,5949.0
2022-06-15 10:50:00,321.42,321.47,320.57,321.24,5397.0,311.2476,311.296,310.4245,311.0733,5397.0
2022-06-15 11:00:00,321.75,321.93,321.22,321.75,7372.0,311.5672,311.7415,311.0539,311.5672,7372.0
2022-06-15 11:10:00,321.65,321.82,319.84,320.27,5918.0,311.4703,311.635,309.7176,310.134,5918.0
2022-06-15 11:20:00,320.1,320.79,319.22,320.79,5373.0,309.9694,310.6376,309.1172,310.6376,5373.0
2022-06-15 11:30:00,320.67,321.28,320.14,321.18,8079.0,310.5214,311.112,310.0081,311.0152,8079.0
2022-06-15 11:40:00,321.01,321.9,320.95,321.6,3464.0,310.8506,311.7124,310.7925,311.4219,3464.0
2022-06-15 11:50:00,321.56,322.47,321.25,322.47,4574.0,311.3832,312.2644,311.083,312.2644,4574.0
2022-06-15 12:00:00,322.54,322.93,322.11,322.51,5875.0,312.3322,312.7098,311.9158,312.3031,5875.0
2022-06-15 12:10:00,322.51,323.63,322.2,323.51,6541.0,312.3031,313.3877,312.0029,313.2715,6541.0
2022-06-15 12:20:00,323.57,323.78,322.59,322.89,9838.0,313.3296,313.5329,312.3806,312.6711,9838.0
2022-06-15 12:30:00,323.03,323.33,321.66,321.66,4894.0,312.8067,313.0972,311.48,311.48,4894.0
2022-06-15 12:40:00,321.89,321.89,320.72,320.8,6570.0,311.7027,311.7027,310.5698,310.6472,6570.0
2022-06-15 12:50:00,321.0,321.0,319.98,319.98,6525.0,310.8409,310.8409,309.8532,309.8532,6525.0
2022-06-15 13:00:00,320.27,320.55,319.68,319.9,6069.0,310.134,310.4052,309.5627,309.7757,6069.0
2022-06-15 13:10:00,320.02,320.98,320.02,320.91,7138.0,309.8919,310.8215,309.8919,310.7538,7138.0
2022-06-15 13:20:00,320.92,321.7,320.74,321.56,3283.0,310.7634,311.5188,310.5891,311.3832,3283.0
2022-06-15 13:30:00,321.32,321.47,321.03,321.41,2432.0,311.1508,311.296,310.87,311.2379,2432.0
2022-06-15 13:40:00,321.45,322.04,321.34,321.99,2556.0,311.2767,311.848,311.1701,311.7996,2556.0
2022-06-15 13:50:00,321.07,323.43,321.07,322.99,7502.0,310.9087,313.194,310.9087,312.7679,7502.0
2022-06-15 14:00:00,324.97,325.22,317.46,319.02,10445.0,314.6853,314.9274,307.4129,308.9236,10445.0
2022-06-15 14:10:00,318.68,321.37,317.61,320.67,8247.0,308.5943,311.1992,307.5582,310.5214,8247.0
2022-06-15 14:20:00,320.98,321.6,318.47,318.47,5606.0,310.8215,311.4219,308.391,308.391,5606.0
2022-06-15 14:30:00,318.45,322.9,316.21,321.9,13376.0,308.3716,312.6808,306.2025,311.7124,13376.0
2022-06-15 14:40:00,321.75,329.42,321.75,326.05,16248.0,311.5672,318.9944,311.5672,315.7311,16248.0
2022-06-15 14:50:00,326.1,326.57,321.27,323.09,24385.0,315.7795,316.2346,311.1024,312.8648,24385.0
2022-06-15 15:00:00,323.06,325.29,322.63,325.11,23772.0,312.8357,314.9951,312.4193,314.8208,23772.0
2022-06-15 15:10:00,325.02,325.6,322.47,324.14,21293.0,314.7337,315.2953,312.2644,313.8815,21293.0
2022-06-15 15:20:00,324.66,327.68,324.4,327.59,34873.0,314.3851,317.3095,314.1333,317.2223,34873.0
2022-06-15 15:30:00,327.31,329.48,326.5,326.5,17538.0,316.9512,319.0525,316.1668,316.1668,17538.0
2022-06-15 15:40:00,326.46,326.47,324.1,325.2,30575.0,316.1281,316.1378,313.8428,314.908,30575.0
2022-06-15 15:50:00,324.94,324.95,323.27,323.74,111816.0,314.6562,314.6659,313.0391,313.4942,111816.0
2022-06-16 09:30:00,319.1,321.61,316.11,318.29,84156.0,309.001,311.4316,306.1057,308.2167,84156.0
2022-06-16 09:40:00,317.69,319.61,316.82,317.98,43361.0,307.6357,309.4949,306.7932,307.9165,43361.0
2022-06-16 09:50:00,318.27,318.27,314.09,314.48,40631.0,308.1973,308.1973,304.1496,304.5273,40631.0
2022-06-16 10:00:00,314.17,314.17,311.19,311.49,29986.0,304.2271,304.2271,301.3414,301.6319,29986.0
2022-06-16 10:10:00,311.72,312.1,310.5,311.19,26261.0,301.8546,302.2226,300.6732,301.3414,26261.0
2022-06-16 10:20:00,311.16,313.26,310.93,313.19,16242.0,301.3123,303.3459,301.0896,303.2781,16242.0
2022-06-16 10:30:00,312.7,312.99,310.5,310.5,28539.0,302.8036,303.0844,300.6732,300.6732,28539.0
2022-06-16 10:40:00,310.5,310.57,307.31,307.53,22838.0,300.6732,300.741,297.5842,297.7972,22838.0
2022-06-16 10:50:00,307.35,309.26,307.01,309.03,21443.0,297.6229,299.4725,297.2937,299.2497,21443.0
2022-06-16 11:00:00,308.38,309.66,307.9,309.06,19237.0,298.6203,299.8598,298.1555,299.2788,19237.0
2022-06-16 11:10:00,309.08,310.7,308.99,310.38,31649.0,299.2982,300.8669,299.211,300.557,31649.0
2022-06-16 11:20:00,310.32,310.92,309.29,310.31,15136.0,300.4989,301.0799,299.5015,300.4892,15136.0
2022-06-16 11:30:00,310.51,311.11,309.34,311.08,28258.0,300.6829,301.2639,299.5499,301.2349,28258.0
2022-06-16 11:40:00,310.89,311.1,309.8,310.84,11245.0,301.0509,301.2542,299.9954,301.0025,11245.0
2022-06-16 11:50:00,311.23,311.6,310.43,311.55,11870.0,301.3801,301.7384,300.6054,301.69,11870.0
2022-06-16 12:00:00,311.66,311.97,311.02,311.05,12631.0,301.7965,302.0967,301.1768,301.2058,12631.0
2022-06-16 12:10:00,311.05,312.41,310.96,311.81,18916.0,301.2058,302.5228,301.1187,301.9418,18916.0
2022-06-16 12:20:00,311.65,312.52,311.51,312.52,9538.0,301.7868,302.6293,301.6513,302.6293,9538.0
2022-06-16 12:30:00,312.37,312.37,310.29,311.12,9519.0,302.484,302.484,300.4699,301.2736,9519.0
2022-06-16 12:40:00,311.11,312.45,310.99,312.44,6603.0,301.2639,302.5615,301.1477,302.5518,6603.0
2022-06-16 12:50:00,312.13,312.72,311.71,312.47,7269.0,302.2516,302.823,301.8449,302.5809,7269.0
2022-06-16 13:00:00,312.62,313.35,311.54,312.82,10901.0,302.7261,303.433,301.6803,302.9198,10901.0
2022-06-16 13:10:00,312.97,312.97,312.0,312.52,8177.0,303.065,303.065,302.1257,302.6293,8177.0
2022-06-16 13:20:00,312.52,313.3,310.57,312.5,11119.0,302.6293,303.3846,300.741,302.6099,11119.0
2022-06-16 13:30:00,312.44,313.06,311.81,312.73,19648.0,302.5518,303.1522,301.9418,302.8326,19648.0
2022-06-16 13:40:00,312.65,312.66,310.12,310.68,8348.0,302.7552,302.7649,300.3052,300.8475,8348.0
2022-06-16 13:50:00,310.56,310.56,309.41,309.67,13521.0,300.7313,300.7313,299.6177,299.8695,13521.0
2022-06-16 14:00:00,309.6,310.39,309.2,309.5,13461.0,299.8017,300.5667,299.4144,299.7049,13461.0
2022-06-16 14:10:00,309.59,310.18,309.24,309.85,10730.0,299.792,300.3633,299.4531,300.0438,10730.0
2022-06-16 14:20:00,310.06,310.07,308.49,308.69,6436.0,300.2471,300.2568,298.7268,298.9205,6436.0
2022-06-16 14:30:00,308.4,309.04,307.96,308.22,12836.0,298.6397,299.2594,298.2136,298.4654,12836.0
2022-06-16 14:40:00,308.41,309.65,306.56,306.56,10157.0,298.6494,299.8501,296.8579,296.8579,10157.0
2022-06-16 14:50:00,306.75,307.92,306.53,307.92,16062.0,297.0419,298.1749,296.8289,298.1749,16062.0
2022-06-16 15:00:00,307.82,310.54,307.82,309.92,16629.0,298.078,300.7119,298.078,300.1116,16629.0
2022-06-16 15:10:00,310.02,310.49,308.08,308.99,19412.0,300.2084,300.6635,298.3298,299.211,19412.0
2022-06-16 15:20:00,309.43,310.5,308.86,310.34,21293.0,299.6371,300.6732,299.0851,300.5183,21293.0
2022-06-16 15:30:00,310.17,310.49,308.02,309.37,45193.0,300.3537,300.6635,298.2717,299.579,45193.0
2022-06-16 15:40:00,309.68,310.7,308.83,309.15,43695.0,299.8792,300.8669,299.0561,299.3659,43695.0
2022-06-16 15:50:00,309.27,310.72,308.84,310.46,115410.0,299.4821,300.8863,299.0658,300.6345,115410.0
2022-06-17 09:30:00,311.05,314.47,311.05,313.3,218751.0,301.2058,304.5176,301.2058,303.3846,218751.0
2022-06-17 09:40:00,313.73,315.62,313.57,314.65,22060.0,303.801,305.6312,303.6461,304.6919,22060.0
2022-06-17 09:50:00,314.92,316.4,314.84,315.65,24471.0,304.9533,306.3865,304.8759,305.6602,24471.0
2022-06-17 10:00:00,316.19,316.19,313.15,313.15,26101.0,306.1831,306.1831,303.2393,303.2393,26101.0
2022-06-17 10:10:00,313.25,313.7,311.33,311.34,26912.0,303.3362,303.7719,301.4769,301.4866,26912.0
2022-06-17 10:20:00,310.76,310.76,308.84,309.0,17006.0,300.925,300.925,299.0658,299.2207,17006.0
2022-06-17 10:30:00,308.9,309.56,305.55,306.63,14034.0,299.1239,299.763,295.8799,296.9257,14034.0
2022-06-17 10:40:00,306.5,307.46,304.95,306.01,15571.0,296.7998,297.7294,295.2989,296.3253,15571.0
2022-06-17 10:50:00,305.51,308.23,305.39,308.23,21105.0,295.8411,298.4751,295.7249,298.4751,21105.0
2022-06-17 11:00:00,307.95,311.9,306.76,311.53,13062.0,298.2039,302.0289,297.0516,301.6706,13062.0
2022-06-17 11:10:00,311.75,312.64,310.49,312.62,8820.0,301.8837,302.7455,300.6635,302.7261,8820.0
2022-06-17 11:20:00,312.15,312.6,310.56,312.22,12410.0,302.271,302.7068,300.7313,302.3388,12410.0
2022-06-17 11:30:00,312.46,313.29,310.74,311.32,12280.0,302.5712,303.3749,300.9056,301.4673,12280.0
2022-06-17 11:40:00,311.53,311.76,309.75,310.29,11771.0,301.6706,301.8933,299.947,300.4699,11771.0
2022-06-17 11:50:00,310.22,310.76,308.11,308.38,15661.0,300.4021,300.925,298.3589,298.6203,15661.0
2022-06-17 12:00:00,308.16,308.16,307.05,307.36,7700.0,298.4073,298.4073,297.3324,297.6326,7700.0
2022-06-17 12:10:00,307.57,308.52,306.96,307.6,12658.0,297.8359,298.7559,297.2453,297.865,12658.0
2022-06-17 12:20:00,307.5,308.73,307.43,307.69,33369.0,297.7682,298.9592,297.7004,297.9521,33369.0
2022-06-17 12:30:00,307.88,308.84,307.18,308.81,7880.0,298.1361,299.0658,297.4583,299.0367,7880.0
2022-06-17 12:40:00,308.82,310.64,308.51,310.47,25898.0,299.0464,300.8088,298.7462,300.6442,25898.0
2022-06-17 12:50:00,310.51,310.55,309.29,309.81,7120.0,300.6829,300.7216,299.5015,300.0051,7120.0
2022-06-17 13:00:00,309.91,312.66,309.52,312.66,16341.0,300.1019,302.7649,299.7242,302.7649,16341.0
2022-06-17 13:10:00,312.46,313.81,312.16,312.93,7014.0,302.5712,303.8785,302.2807,303.0263,7014.0
2022-06-17 13:20:00,313.01,313.25,312.06,312.29,11257.0,303.1038,303.3362,302.1838,302.4066,11257.0
2022-06-17 13:30:00,312.47,313.13,312.1,312.73,9959.0,302.5809,303.22,302.2226,302.8326,9959.0
2022-06-17 13:40:00,312.81,313.36,311.56,312.85,15059.0,302.9101,303.4427,301.6997,302.9488,15059.0
2022-06-17 13:50:00,312.85,313.49,312.54,312.65,6809.0,302.9488,303.5686,302.6487,302.7552,6809.0
2022-06-17 14:00:00,312.55,313.21,311.7,312.37,11291.0,302.6583,303.2974,301.8352,302.484,11291.0
2022-06-17 14:10:00,312.41,312.75,311.67,312.43,7075.0,302.5228,302.852,301.8062,302.5421,7075.0
2022-06-17 14:20:00,312.27,312.73,311.63,311.63,8530.0,302.3872,302.8326,301.7675,301.7675,8530.0
2022-06-17 14:30:00,311.48,312.49,310.6,312.42,9237.0,301.6222,302.6002,300.7701,302.5325,9237.0
2022-06-17 14:40:00,312.38,313.08,311.51,311.72,11767.0,302.4937,303.1716,301.6513,301.8546,11767.0
2022-06-17 14:50:00,311.63,311.76,310.62,311.09,11571.0,301.7675,301.8933,300.7894,301.2445,11571.0
2022-06-17 15:00:00,311.25,312.03,310.61,311.07,14831.0,301.3995,302.1548,300.7797,301.2252,14831.0
2022-06-17 15:10:00,311.09,311.09,309.02,310.24,15806.0,301.2445,301.2445,299.2401,300.4214,15806.0
2022-06-17 15:20:00,310.35,312.73,310.3,312.55,25023.0,300.528,302.8326,300.4795,302.6583,25023.0
2022-06-17 15:30:00,312.55,313.5,311.81,313.5,50849.0,302.6583,303.5783,301.9418,303.5783,50849.0
2022-06-17 15:40:00,313.47,313.48,310.45,311.03,45553.0,303.5492,303.5589,300.6248,301.1864,45553.0
2022-06-17 15:50:00,310.95,312.49,310.13,311.84,241522.0,301.109,302.6002,300.3149,301.9708,241522.0
2022-06-21 09:30:00,319.49,323.53,317.73,323.01,33074.0,309.3787,313.2908,307.6744,312.7873,33074.0
2022-06-21 09:40:00,323.25,326.01,323.09,325.02,33929.0,313.0197,315.6924,312.8648,314.7337,33929.0
2022-06-21 09:50:00,324.81,330.44,324.78,330.13,34951.0,314.5303,319.9821,314.5013,319.682,34951.0
2022-06-21 10:00:00,330.27,332.59,330.09,330.9,34435.0,319.8175,322.0641,319.6432,320.4276,34435.0
2022-06-21 10:10:00,331.08,332.4,329.54,329.54,25106.0,320.6019,321.8801,319.1106,319.1106,25106.0
2022-06-21 10:20:00,329.57,330.92,327.75,328.41,32725.0,319.1397,320.447,317.3773,318.0164,32725.0
2022-06-21 10:30:00,328.69,329.4,328.1,328.21,7265.0,318.2875,318.9751,317.7162,317.8227,7265.0
2022-06-21 10:40:00,328.27,329.31,328.06,328.9,12370.0,317.8808,318.8879,317.6775,318.4909,12370.0
2022-06-21 10:50:00,328.85,330.5,328.81,330.39,18246.0,318.4425,320.0403,318.4037,319.9337,18246.0
2022-06-21 11:00:00,330.33,330.53,329.44,329.81,8641.0,319.8756,320.0693,319.0138,319.3721,8641.0
2022-06-21 11:10:00,329.67,330.54,329.22,329.75,24960.0,319.2365,320.079,318.8008,319.314,24960.0
2022-06-21 11:20:00,329.76,330.29,329.49,330.27,9719.0,319.3237,319.8369,319.0622,319.8175,9719.0
2022-06-21 11:30:00,330.52,331.84,330.29,330.71,15151.0,320.0596,321.3378,319.8369,320.2436,15151.0
2022-06-21 11:40:00,330.67,331.3,330.02,330.4,9381.0,320.2049,320.8149,319.5754,319.9434,9381.0
2022-06-21 11:50:00,330.54,330.77,329.46,329.47,13240.0,320.079,320.3017,319.0332,319.0428,13240.0
2022-06-21 12:00:00,328.71,328.93,327.97,327.97,10057.0,318.3069,318.5199,317.5903,317.5903,10057.0
2022-06-21 12:10:00,328.15,329.13,327.96,328.54,7760.0,317.7646,318.7136,317.5806,318.1423,7760.0
2022-06-21 12:20:00,328.67,328.8,328.03,328.08,8244.0,318.2682,318.3941,317.6484,317.6968,8244.0
2022-06-21 12:30:00,328.06,330.05,328.03,330.04,11297.0,317.6775,319.6045,317.6484,319.5948,11297.0
2022-06-21 12:40:00,329.93,329.98,328.78,329.12,13303.0,319.4883,319.5367,318.3747,318.7039,13303.0
2022-06-21 12:50:00,329.16,330.48,328.73,330.22,21017.0,318.7427,320.0209,318.3263,319.7691,21017.0
2022-06-21 13:00:00,330.33,330.34,328.93,329.43,8617.0,319.8756,319.8853,318.5199,319.0041,8617.0
2022-06-21 13:10:00,329.56,330.17,329.39,329.63,8580.0,319.13,319.7207,318.9654,319.1978,8580.0
2022-06-21 13:20:00,329.75,329.86,328.86,328.93,6142.0,319.314,319.4205,318.4522,318.5199,6142.0
2022-06-21 13:30:00,328.94,330.0,328.92,329.32,8502.0,318.5296,319.5561,318.5103,318.8976,8502.0
2022-06-21 13:40:00,329.32,329.4,328.3,328.86,11837.0,318.8976,318.9751,317.9099,318.4522,11837.0
2022-06-21 13:50:00,328.89,328.97,327.36,327.53,17275.0,318.4812,318.5587,316.9996,317.1642,17275.0
2022-06-21 14:00:00,327.44,327.76,326.59,326.69,13361.0,317.0771,317.387,316.254,316.3508,13361.0
2022-06-21 14:10:00,326.55,327.89,326.46,327.21,17790.0,316.2153,317.5129,316.1281,316.8544,17790.0
2022-06-21 14:20:00,327.39,327.57,326.72,327.32,5921.0,317.0287,317.203,316.3799,316.9609,5921.0
2022-06-21 14:30:00,327.13,327.51,326.87,327.39,10363.0,316.7769,317.1449,316.5251,317.0287,10363.0
2022-06-21 14:40:00,327.26,328.2,327.04,327.04,16227.0,316.9028,317.813,316.6898,316.6898,16227.0
2022-06-21 14:50:00,327.25,328.22,327.14,327.93,7704.0,316.8931,317.8324,316.7866,317.5516,7704.0
2022-06-21 15:00:00,327.93,328.56,327.67,328.05,17561.0,317.5516,318.1616,317.2998,317.6678,17561.0
2022-06-21 15:10:00,328.09,328.81,327.79,327.79,17636.0,317.7065,318.4037,317.416,317.416,17636.0
2022-06-21 15:20:00,327.86,328.97,327.86,328.94,22979.0,317.4838,318.5587,317.4838,318.5296,22979.0
2022-06-21 15:30:00,328.83,329.09,327.84,328.02,21431.0,318.4231,318.6749,317.4644,317.6387,21431.0
2022-06-21 15:40:00,328.06,328.44,327.52,327.99,19970.0,317.6775,318.0454,317.1546,317.6097,19970.0
2022-06-21 15:50:00,328.19,328.96,326.91,327.21,51478.0,317.8034,318.549,316.5639,316.8544,51478.0
2022-06-22 09:30:00,318.22,324.24,316.12,322.57,37833.0,308.1489,313.9784,306.1154,312.3612,37833.0
2022-06-22 09:40:00,322.58,322.74,320.72,321.66,10704.0,312.3709,312.5258,310.5698,311.48,10704.0
2022-06-22 09:50:00,321.75,324.37,320.5,323.74,11850.0,311.5672,314.1043,310.3567,313.4942,11850.0
2022-06-22 10:00:00,323.27,324.02,322.14,323.98,11349.0,313.0391,313.7653,311.9448,313.7266,11349.0
2022-06-22 10:10:00,323.95,325.63,323.18,325.52,10369.0,313.6975,315.3244,312.9519,315.2179,10369.0
2022-06-22 10:20:00,325.35,327.49,325.31,327.01,5770.0,315.0532,317.1255,315.0145,316.6607,5770.0
2022-06-22 10:30:00,327.49,328.29,326.46,327.72,7679.0,317.1255,317.9002,316.1281,317.3482,7679.0
2022-06-22 10:40:00,327.59,328.09,325.69,325.76,14582.0,317.2223,317.7065,315.3825,315.4503,14582.0
2022-06-22 10:50:00,325.96,326.97,325.67,326.7,6490.0,315.6439,316.622,315.3631,316.3605,6490.0
2022-06-22 11:00:00,326.43,326.57,324.96,326.33,11920.0,316.0991,316.2346,314.6756,316.0022,11920.0
2022-06-22 11:10:00,326.6,327.89,326.1,327.87,11820.0,316.2637,317.5129,315.7795,317.4935,11820.0
2022-06-22 11:20:00,327.81,328.27,327.1,327.76,7225.0,317.4354,317.8808,316.7479,317.387,7225.0
2022-06-22 11:30:00,327.64,329.09,327.64,328.02,7729.0,317.2708,318.6749,317.2708,317.6387,7729.0
2022-06-22 11:40:00,328.26,328.26,325.2,325.71,17643.0,317.8711,317.8711,314.908,315.4018,17643.0
2022-06-22 11:50:00,325.76,325.81,323.77,323.95,13195.0,315.4503,315.4987,313.5232,313.6975,13195.0
2022-06-22 12:00:00,324.05,325.22,323.43,323.57,9481.0,313.7944,314.9274,313.194,313.3296,9481.0
2022-06-22 12:10:00,323.58,324.97,323.58,324.97,7543.0,313.3393,314.6853,313.3393,314.6853,7543.0
2022-06-22 12:20:00,324.91,325.37,324.76,325.1,4481.0,314.6272,315.0726,314.4819,314.8112,4481.0
2022-06-22 12:30:00,324.99,326.12,324.74,325.03,15159.0,314.7046,315.7989,314.4625,314.7434,15159.0
2022-06-22 12:40:00,324.98,326.05,324.98,325.19,5103.0,314.6949,315.7311,314.6949,314.8983,5103.0
2022-06-22 12:50:00,325.27,326.39,324.83,326.3,6300.0,314.9758,316.0603,314.5497,315.9732,6300.0
2022-06-22 13:00:00,326.13,326.46,325.39,326.34,6800.0,315.8086,316.1281,315.092,316.0119,6800.0
2022-06-22 13:10:00,326.35,327.75,326.31,327.61,10411.0,316.0216,317.3773,315.9829,317.2417,10411.0
2022-06-22 13:20:00,327.61,328.16,327.12,327.44,8046.0,317.2417,317.7743,316.7672,317.0771,8046.0
2022-06-22 13:30:00,327.29,328.0,326.76,327.95,8059.0,316.9318,317.6194,316.4186,317.571,8059.0
2022-06-22 13:40:00,327.79,328.21,327.61,328.21,7215.0,317.416,317.8227,317.2417,317.8227,7215.0
2022-06-22 13:50:00,328.04,328.04,327.0,327.38,5334.0,317.6581,317.6581,316.651,317.019,5334.0
2022-06-22 14:00:00,327.6,328.77,327.52,328.77,7551.0,317.232,318.365,317.1546,318.365,7551.0
2022-06-22 14:10:00,328.76,329.33,328.5,328.72,9154.0,318.3553,318.9073,318.1035,318.3166,9154.0
2022-06-22 14:20:00,328.92,328.92,327.51,327.58,6315.0,318.5103,318.5103,317.1449,317.2127,6315.0
2022-06-22 14:30:00,327.44,328.29,327.43,328.05,9591.0,317.0771,317.9002,317.0674,317.6678,9591.0
2022-06-22 14:40:00,327.9,328.25,326.91,327.12,7498.0,317.5225,317.8615,316.5639,316.7672,7498.0
2022-06-22 14:50:00,327.14,328.17,327.1,328.14,8622.0,316.7866,317.784,316.7479,317.7549,8622.0
2022-06-22 15:00:00,328.31,328.58,327.41,327.51,8529.0,317.9196,318.181,317.048,317.1449,8529.0
2022-06-22 15:10:00,327.32,327.97,327.02,327.47,7525.0,316.9609,317.5903,316.6704,317.1061,7525.0
2022-06-22 15:20:00,327.64,327.84,325.44,325.5,9503.0,317.2708,317.4644,315.1404,315.1985,9503.0
2022-06-22 15:30:00,325.22,325.6,324.72,325.51,32798.0,314.9274,315.2953,314.4432,315.2082,32798.0
2022-06-22 15:40:00,325.37,325.37,324.12,324.48,16074.0,315.0726,315.0726,313.8622,314.2108,16074.0
2022-06-22 15:50:00,324.33,325.95,324.07,324.43,62994.0,314.0655,315.6343,313.8137,314.1624,62994.0
2022-06-23 09:30:00,326.42,327.6,320.66,321.3,28722.0,316.0894,317.232,310.5117,311.1314,28722.0
2022-06-23 09:40:00,321.23,322.54,319.81,321.7,12870.0,311.0636,312.3322,309.6886,311.5188,12870.0
2022-06-23 09:50:00,321.13,321.97,319.53,321.93,22922.0,310.9668,311.7802,309.4174,311.7415,22922.0
2022-06-23 10:00:00,323.9,325.32,321.93,322.05,14996.0,313.6491,315.0242,311.7415,311.8577,14996.0
2022-06-23 10:10:00,321.61,323.38,320.64,322.75,20926.0,311.4316,313.1456,310.4923,312.5355,20926.0
2022-06-23 10:20:00,322.97,323.84,322.19,322.32,6700.0,312.7486,313.591,311.9932,312.1191,6700.0
2022-06-23 10:30:00,322.4,323.55,321.65,323.54,7290.0,312.1966,313.3102,311.4703,313.3005,7290.0
2022-06-23 10:40:00,323.99,325.07,323.92,323.92,9033.0,313.7363,314.7821,313.6685,313.6685,9033.0
2022-06-23 10:50:00,324.13,324.37,323.02,323.64,6249.0,313.8718,314.1043,312.797,313.3974,6249.0
2022-06-23 11:00:00,323.36,323.51,321.25,321.93,6296.0,313.1262,313.2715,311.083,311.7415,6296.0
2022-06-23 11:10:00,321.96,324.56,321.96,324.14,8014.0,311.7705,314.2882,311.7705,313.8815,8014.0
2022-06-23 11:20:00,324.4,324.72,322.89,323.27,7742.0,314.1333,314.4432,312.6711,313.0391,7742.0
2022-06-23 11:30:00,323.46,323.92,321.63,321.93,8671.0,313.2231,313.6685,311.451,311.7415,8671.0
2022-06-23 11:40:00,322.28,322.71,322.24,322.5,3154.0,312.0804,312.4968,312.0417,312.2934,3154.0
2022-06-23 11:50:00,322.49,323.01,321.52,321.52,2893.0,312.2838,312.7873,311.3445,311.3445,2893.0
2022-06-23 12:00:00,321.39,321.65,320.53,321.61,21781.0,311.2186,311.4703,310.3858,311.4316,21781.0
2022-06-23 12:10:00,321.35,322.79,321.06,322.27,8506.0,311.1798,312.5743,310.899,312.0707,8506.0
2022-06-23 12:20:00,322.06,322.96,322.06,322.96,3154.0,311.8674,312.7389,311.8674,312.7389,3154.0
2022-06-23 12:30:00,322.71,322.77,320.98,320.98,16589.0,312.4968,312.5549,310.8215,310.8215,16589.0
2022-06-23 12:40:00,321.11,321.72,318.56,318.82,12881.0,310.9474,311.5381,308.4781,308.7299,12881.0
2022-06-23 12:50:00,318.71,318.76,317.46,317.88,10220.0,308.6234,308.6718,307.4129,307.8197,10220.0
2022-06-23 13:00:00,317.86,318.34,316.44,318.02,20259.0,307.8003,308.2651,306.4252,307.9552,20259.0
2022-06-23 13:10:00,317.92,318.74,317.57,317.8,22960.0,307.8584,308.6524,307.5195,307.7422,22960.0
2022-06-23 13:20:00,317.78,318.06,316.73,316.73,9975.0,307.7228,307.994,306.706,306.706,9975.0
2022-06-23 13:30:00,316.94,317.9,316.75,316.75,10991.0,306.9094,307.839,306.7254,306.7254,10991.0
2022-06-23 13:40:00,316.96,317.39,316.17,317.02,6324.0,306.9288,307.3452,306.1638,306.9869,6324.0
2022-06-23 13:50:00,317.39,319.13,317.39,318.93,7132.0,307.3452,309.0301,307.3452,308.8364,7132.0
2022-06-23 14:00:00,319.13,319.66,318.88,319.11,5722.0,309.0301,309.5433,308.788,309.0107,5722.0
2022-06-23 14:10:00,319.13,319.39,318.16,318.25,21730.0,309.0301,309.2819,308.0908,308.1779,21730.0
2022-06-23 14:20:00,318.14,319.11,317.8,319.05,13656.0,308.0714,309.0107,307.7422,308.9526,13656.0
2022-06-23 14:30:00,319.08,320.58,319.08,320.16,9603.0,308.9817,310.4342,308.9817,310.0275,9603.0
2022-06-23 14:40:00,320.19,320.19,319.16,319.16,7859.0,310.0565,310.0565,309.0591,309.0591,7859.0
2022-06-23 14:50:00,319.23,319.39,318.55,318.98,54739.0,309.1269,309.2819,308.4684,308.8848,54739.0
2022-06-23 15:00:00,319.02,321.27,318.87,320.7,35633.0,308.9236,311.1024,308.7783,310.5504,35633.0
2022-06-23 15:10:00,320.66,321.3,320.25,320.87,10391.0,310.5117,311.1314,310.1146,310.715,10391.0
2022-06-23 15:20:00,320.87,320.87,319.44,319.92,28363.0,310.715,310.715,309.3303,309.7951,28363.0
2022-06-23 15:30:00,319.99,321.47,319.89,320.38,35158.0,309.8629,311.296,309.766,310.2405,35158.0
2022-06-23 15:40:00,320.38,321.22,320.16,321.19,30272.0,310.2405,311.0539,310.0275,311.0249,30272.0
2022-06-23 15:50:00,321.23,322.01,320.21,320.62,126382.0,311.0636,311.8189,310.0759,310.4729,126382.0
2022-06-24 09:30:00,327.92,329.33,324.34,326.4,65196.0,317.5419,318.9073,314.0752,316.07,65196.0
2022-06-24 09:40:00,326.36,331.58,325.98,331.57,87149.0,316.0313,321.0861,315.6633,321.0764,87149.0
2022-06-24 09:50:00,331.58,332.93,329.74,331.19,71598.0,321.0861,322.3933,319.3043,320.7084,71598.0
2022-06-24 10:00:00,331.1,336.48,330.95,335.68,45286.0,320.6213,325.831,320.476,325.0563,45286.0
2022-06-24 10:10:00,336.0,337.34,335.36,336.01,29076.0,325.3662,326.6638,324.7464,325.3759,29076.0
2022-06-24 10:20:00,336.13,336.52,334.83,335.73,19683.0,325.4921,325.8697,324.2332,325.1047,19683.0
2022-06-24 10:30:00,335.74,336.0,334.86,335.37,25446.0,325.1144,325.3662,324.2623,324.7561,25446.0
2022-06-24 10:40:00,335.25,335.52,333.62,335.12,26392.0,324.6399,324.9014,323.0615,324.514,26392.0
2022-06-24 10:50:00,335.29,336.54,334.92,336.53,22016.0,324.6787,325.8891,324.3204,325.8794,22016.0
2022-06-24 11:00:00,336.51,337.17,335.61,335.62,8593.0,325.86,326.4992,324.9885,324.9982,8593.0
2022-06-24 11:10:00,335.72,335.89,333.49,334.34,20217.0,325.095,325.2597,322.9356,323.7587,20217.0
2022-06-24 11:20:00,334.49,336.45,334.25,336.45,12075.0,323.904,325.8019,323.6716,325.8019,12075.0
2022-06-24 11:30:00,336.44,336.53,335.68,336.38,12186.0,325.7923,325.8794,325.0563,325.7342,12186.0
2022-06-24 11:40:00,336.4,337.43,336.35,337.33,22003.0,325.7535,326.7509,325.7051,326.6541,22003.0
2022-06-24 11:50:00,337.25,338.09,336.9,338.09,14119.0,326.5766,327.39,326.2377,327.39,14119.0
2022-06-24 12:00:00,337.91,338.38,337.64,337.64,13582.0,327.2157,327.6709,326.9543,326.9543,13582.0
2022-06-24 12:10:00,337.46,337.53,336.67,337.19,16531.0,326.78,326.8478,326.015,326.5185,16531.0
2022-06-24 12:20:00,337.19,337.19,336.44,336.87,11116.0,326.5185,326.5185,325.7923,326.2087,11116.0
2022-06-24 12:30:00,336.87,337.39,336.33,337.39,5831.0,326.2087,326.7122,325.6857,326.7122,5831.0
2022-06-24 12:40:00,337.55,338.53,337.38,338.14,15835.0,326.8671,327.8161,326.7025,327.4385,15835.0
2022-06-24 12:50:00,338.24,338.65,337.92,338.45,10591.0,327.5353,327.9323,327.2254,327.7386,10591.0
2022-06-24 13:00:00,338.62,339.21,338.12,338.59,12827.0,327.9033,328.4746,327.4191,327.8742,12827.0
2022-06-24 13:10:00,338.48,338.6,337.7,337.72,10968.0,327.7677,327.8839,327.0124,327.0318,10968.0
2022-06-24 13:20:00,337.72,338.14,337.04,337.07,8442.0,327.0318,327.4385,326.3733,326.4023,8442.0
2022-06-24 13:30:00,337.0,337.35,336.67,337.13,6703.0,326.3345,326.6735,326.015,326.4604,6703.0
2022-06-24 13:40:00,337.01,337.01,336.03,336.17,12585.0,326.3442,326.3442,325.3952,325.5308,12585.0
2022-06-24 13:50:00,336.32,336.73,335.92,336.21,7149.0,325.6761,326.0731,325.2887,325.5695,7149.0
2022-06-24 14:00:00,336.35,336.35,335.52,335.52,5197.0,325.7051,325.7051,324.9014,324.9014,5197.0
2022-06-24 14:10:00,335.61,336.95,335.61,336.86,8630.0,324.9885,326.2861,324.9885,326.199,8630.0
2022-06-24 14:20:00,336.94,336.97,336.2,336.77,10184.0,326.2764,326.3055,325.5599,326.1118,10184.0
2022-06-24 14:30:00,336.88,337.14,336.54,336.78,7354.0,326.2183,326.4701,325.8891,326.1215,7354.0
2022-06-24 14:40:00,336.8,337.91,336.79,337.52,12405.0,326.1409,327.2157,326.1312,326.8381,12405.0
2022-06-24 14:50:00,337.65,337.65,337.15,337.56,6371.0,326.964,326.964,326.4798,326.8768,6371.0
2022-06-24 15:00:00,337.48,337.63,336.98,337.01,8257.0,326.7993,326.9446,326.3152,326.3442,8257.0
2022-06-24 15:10:00,337.02,337.02,336.14,336.14,9328.0,326.3539,326.3539,325.5018,325.5018,9328.0
2022-06-24 15:20:00,336.27,336.77,336.16,336.5,9311.0,325.6276,326.1118,325.5211,325.8504,9311.0
2022-06-24 15:30:00,336.5,336.55,335.21,336.03,15766.0,325.8504,325.8988,324.6012,325.3952,15766.0
2022-06-24 15:40:00,336.02,336.39,335.72,335.84,24348.0,325.3856,325.7438,325.095,325.2112,24348.0
2022-06-24 15:50:00,335.82,339.57,335.82,339.52,139177.0,325.1919,328.8232,325.1919,328.7748,139177.0
2022-06-27 09:30:00,342.92,343.06,337.81,338.83,39609.0,332.0672,332.2027,327.1189,328.1066,39609.0
2022-06-27 09:40:00,338.37,338.37,335.02,336.08,19744.0,327.6612,327.6612,324.4172,325.4437,19744.0
2022-06-27 09:50:00,336.08,338.34,336.08,337.0,13579.0,325.4437,327.6321,325.4437,326.3345,13579.0
2022-06-27 10:00:00,337.15,340.47,337.14,338.73,20810.0,326.4798,329.6947,326.4701,328.0098,20810.0
2022-06-27 10:10:00,338.92,339.16,337.34,338.3,16966.0,328.1938,328.4262,326.6638,327.5934,16966.0
2022-06-27 10:20:00,338.6,340.52,338.58,339.36,17025.0,327.8839,329.7431,327.8645,328.6198,17025.0
2022-06-27 10:30:00,338.98,342.82,338.98,341.95,16593.0,328.2519,331.9703,328.2519,331.1279,16593.0
2022-06-27 10:40:00,341.89,343.24,341.72,343.19,18619.0,331.0698,332.3771,330.9052,332.3286,18619.0
2022-06-27 10:50:00,343.6,344.94,342.97,342.97,17927.0,332.7257,334.0232,332.1156,332.1156,17927.0
2022-06-27 11:00:00,342.96,343.25,341.35,341.58,9113.0,332.1059,332.3867,330.5469,330.7696,9113.0
2022-06-27 11:10:00,341.28,342.5,341.2,341.81,21769.0,330.4791,331.6605,330.4016,330.9923,21769.0
2022-06-27 11:20:00,341.82,343.98,341.5,343.61,9178.0,331.002,333.0936,330.6921,332.7353,9178.0
2022-06-27 11:30:00,343.18,343.29,342.04,342.92,7261.0,332.319,332.4255,331.215,332.0672,7261.0
2022-06-27 11:40:00,342.92,344.58,342.91,344.16,11918.0,332.0672,333.6746,332.0575,333.2679,11918.0
2022-06-27 11:50:00,343.99,344.21,342.33,342.89,7512.0,333.1033,333.3164,331.4959,332.0381,7512.0
2022-06-27 12:00:00,343.06,343.07,341.35,341.56,3435.0,332.2027,332.2124,330.5469,330.7502,3435.0
2022-06-27 12:10:00,341.32,341.89,340.94,341.66,4721.0,330.5178,331.0698,330.1498,330.8471,4721.0
2022-06-27 12:20:00,341.81,341.81,340.59,340.85,5649.0,330.9923,330.9923,329.8109,330.0627,5649.0
2022-06-27 12:30:00,340.38,340.78,339.94,340.78,10411.0,329.6076,329.9949,329.1815,329.9949,10411.0
2022-06-27 12:40:00,340.76,341.22,340.52,341.22,2900.0,329.9755,330.421,329.7431,330.421,2900.0
2022-06-27 12:50:00,341.23,341.81,340.96,341.81,6315.0,330.4307,330.9923,330.1692,330.9923,6315.0
2022-06-27 13:00:00,342.1,342.1,340.59,341.0,5804.0,331.2731,331.2731,329.8109,330.2079,5804.0
2022-06-27 13:10:00,341.19,341.96,340.94,341.55,3996.0,330.3919,331.1376,330.1498,330.7405,3996.0
2022-06-27 13:20:00,341.75,341.75,340.83,341.24,3467.0,330.9342,330.9342,330.0433,330.4403,3467.0
2022-06-27 13:30:00,341.03,341.03,340.27,340.9,4299.0,330.237,330.237,329.501,330.1111,4299.0
2022-06-27 13:40:00,340.87,340.87,339.96,340.31,5916.0,330.0821,330.0821,329.2009,329.5398,5916.0
2022-06-27 13:50:00,340.47,340.79,340.41,340.73,7282.0,329.6947,330.0046,329.6366,329.9465,7282.0
2022-06-27 14:00:00,340.77,341.15,340.41,341.05,8439.0,329.9852,330.3532,329.6366,330.2564,8439.0
2022-06-27 14:10:00,340.98,341.78,340.78,341.78,8619.0,330.1886,330.9633,329.9949,330.9633,8619.0
2022-06-27 14:20:00,341.82,342.17,341.4,341.4,8902.0,331.002,331.3409,330.5953,330.5953,8902.0
2022-06-27 14:30:00,341.34,342.56,341.18,342.36,7890.0,330.5372,331.7186,330.3822,331.5249,7890.0
2022-06-27 14:40:00,342.37,342.38,341.58,342.23,9892.0,331.5346,331.5443,330.7696,331.399,9892.0
2022-06-27 14:50:00,342.03,342.18,340.86,341.0,9037.0,331.2053,331.3506,330.0724,330.2079,9037.0
2022-06-27 15:00:00,341.25,341.25,339.46,340.14,11554.0,330.45,330.45,328.7167,329.3752,11554.0
2022-06-27 15:10:00,340.12,341.33,339.98,341.1,14188.0,329.3558,330.5275,329.2202,330.3048,14188.0
2022-06-27 15:20:00,340.89,341.04,340.19,340.39,16627.0,330.1014,330.2467,329.4236,329.6172,16627.0
2022-06-27 15:30:00,340.41,340.41,338.71,339.26,17755.0,329.6366,329.6366,327.9904,328.523,17755.0
2022-06-27 15:40:00,339.22,340.26,338.71,339.08,24892.0,328.4843,329.4914,327.9904,328.3487,24892.0
2022-06-27 15:50:00,339.11,339.11,337.41,338.59,116533.0,328.3778,328.3778,326.7316,327.8742,116533.0
2022-06-28 09:30:00,341.49,343.84,339.7,343.69,29174.0,330.6824,332.9581,328.9491,332.8128,29174.0
2022-06-28 09:40:00,343.67,344.11,342.13,344.11,11253.0,332.7934,333.2195,331.3022,333.2195,11253.0
2022-06-28 09:50:00,344.35,345.24,343.13,343.61,14419.0,333.4519,334.3138,332.2705,332.7353,14419.0
2022-06-28 10:00:00,343.33,345.1,341.27,342.38,22091.0,332.4642,334.1782,330.4694,331.5443,22091.0
2022-06-28 10:10:00,342.14,342.55,340.75,340.98,11739.0,331.3119,331.7089,329.9659,330.1886,11739.0
2022-06-28 10:20:00,340.34,341.45,339.76,341.19,6201.0,329.5688,330.6437,329.0072,330.3919,6201.0
2022-06-28 10:30:00,341.14,341.23,338.6,339.69,12034.0,330.3435,330.4307,327.8839,328.9394,12034.0
2022-06-28 10:40:00,339.6,340.1,338.02,338.31,20624.0,328.8523,329.3364,327.3223,327.6031,20624.0
2022-06-28 10:50:00,338.39,338.54,336.73,338.09,17254.0,327.6805,327.8258,326.0731,327.39,17254.0
2022-06-28 11:00:00,338.07,339.51,338.07,339.18,7792.0,327.3707,328.7651,327.3707,328.4455,7792.0
2022-06-28 11:10:00,339.06,339.06,336.65,336.71,16339.0,328.3293,328.3293,325.9956,326.0537,16339.0
2022-06-28 11:20:00,337.0,337.0,334.83,335.02,14090.0,326.3345,326.3345,324.2332,324.4172,14090.0
2022-06-28 11:30:00,334.82,335.38,334.09,334.09,8580.0,324.2235,324.7658,323.5166,323.5166,8580.0
2022-06-28 11:40:00,334.0,334.0,332.0,332.53,5790.0,323.4295,323.4295,321.4928,322.006,5790.0
2022-06-28 11:50:00,332.56,333.28,331.86,332.29,5121.0,322.0351,322.7323,321.3572,321.7736,5121.0
2022-06-28 12:00:00,331.96,331.96,330.86,331.45,12977.0,321.454,321.454,320.3889,320.9602,12977.0
2022-06-28 12:10:00,331.21,331.94,330.99,331.84,6387.0,320.7278,321.4347,320.5147,321.3378,6387.0
2022-06-28 12:20:00,331.63,333.18,331.63,333.18,3496.0,321.1345,322.6354,321.1345,322.6354,3496.0
2022-06-28 12:30:00,333.28,334.19,332.59,333.78,4462.0,322.7323,323.6135,322.0641,323.2164,4462.0
2022-06-28 12:40:00,333.98,335.28,333.96,334.79,7543.0,323.4101,324.669,323.3907,324.1945,7543.0
2022-06-28 12:50:00,334.62,334.62,333.37,333.46,3001.0,324.0299,324.0299,322.8194,322.9066,3001.0
2022-06-28 13:00:00,333.46,333.46,331.26,331.26,4200.0,322.9066,322.9066,320.7762,320.7762,4200.0
2022-06-28 13:10:00,331.41,331.93,331.03,331.49,2600.0,320.9215,321.425,320.5535,320.9989,2600.0
2022-06-28 13:20:00,331.25,332.49,330.56,332.49,3159.0,320.7665,321.9673,320.0984,321.9673,3159.0
2022-06-28 13:30:00,332.28,332.62,331.63,331.63,4059.0,321.7639,322.0932,321.1345,321.1345,4059.0
2022-06-28 13:40:00,331.83,333.32,331.83,333.32,6242.0,321.3282,322.771,321.3282,322.771,6242.0
2022-06-28 13:50:00,333.47,333.85,332.97,333.03,4909.0,322.9163,323.2842,322.4321,322.4902,4909.0
2022-06-28 14:00:00,333.67,334.18,332.97,333.03,4900.0,323.1099,323.6038,322.4321,322.4902,4900.0
2022-06-28 14:10:00,333.08,333.42,332.51,332.67,9633.0,322.5386,322.8678,321.9866,322.1416,9633.0
2022-06-28 14:20:00,332.51,333.09,332.51,333.09,6593.0,321.9866,322.5483,321.9866,322.5483,6593.0
2022-06-28 14:30:00,332.91,332.94,331.71,331.71,7410.0,322.374,322.403,321.212,321.212,7410.0
2022-06-28 14:40:00,331.67,333.9,331.67,333.81,5968.0,321.1732,323.3326,321.1732,323.2455,5968.0
2022-06-28 14:50:00,333.61,333.98,333.33,333.56,6786.0,323.0518,323.4101,322.7807,323.0034,6786.0
2022-06-28 15:00:00,333.59,333.69,331.45,332.09,7462.0,323.0325,323.1293,320.9602,321.5799,7462.0
2022-06-28 15:10:00,332.33,333.25,332.2,333.25,8732.0,321.8123,322.7032,321.6864,322.7032,8732.0
2022-06-28 15:20:00,333.12,333.15,332.13,332.64,15069.0,322.5773,322.6064,321.6187,322.1125,15069.0
2022-06-28 15:30:00,332.65,333.02,332.17,332.92,12903.0,322.1222,322.4805,321.6574,322.3837,12903.0
2022-06-28 15:40:00,332.97,332.97,331.25,331.47,24098.0,322.4321,322.4321,320.7665,320.9796,24098.0
2022-06-28 15:50:00,331.34,331.79,329.69,330.08,121131.0,320.8537,321.2894,319.2559,319.6335,121131.0
2022-06-29 09:30:00,323.58,325.2,319.93,321.73,24125.0,313.3393,314.908,309.8048,311.5478,24125.0
2022-06-29 09:40:00,321.27,322.16,319.64,321.6,30569.0,311.1024,311.9642,309.524,311.4219,30569.0
2022-06-29 09:50:00,321.33,323.95,320.88,321.61,19384.0,311.1605,313.6975,310.7247,311.4316,19384.0
2022-06-29 10:00:00,321.58,323.31,319.96,320.2,29760.0,311.4026,313.0778,309.8338,310.0662,29760.0
2022-06-29 10:10:00,320.56,320.59,316.51,317.27,36666.0,310.4148,310.4439,306.493,307.229,36666.0
2022-06-29 10:20:00,317.46,320.51,317.27,320.45,13030.0,307.4129,310.3664,307.229,310.3083,13030.0
2022-06-29 10:30:00,320.85,322.15,319.06,320.05,6488.0,310.6957,311.9545,308.9623,309.921,6488.0
2022-06-29 10:40:00,320.64,322.3,320.22,321.12,8728.0,310.4923,312.0998,310.0856,310.9571,8728.0
2022-06-29 10:50:00,320.8,321.48,319.46,319.51,8196.0,310.6472,311.3057,309.3496,309.3981,8196.0
2022-06-29 11:00:00,319.22,319.48,317.65,318.84,8937.0,309.1172,309.369,307.5969,308.7493,8937.0
2022-06-29 11:10:00,318.66,319.31,317.98,318.29,4619.0,308.575,309.2044,307.9165,308.2167,4619.0
2022-06-29 11:20:00,318.19,319.18,317.24,319.18,6623.0,308.1198,309.0785,307.1999,309.0785,6623.0
2022-06-29 11:30:00,319.06,320.31,318.65,319.81,2725.0,308.9623,310.1727,308.5653,309.6886,2725.0
2022-06-29 11:40:00,319.69,319.78,318.91,319.23,3828.0,309.5724,309.6595,308.8171,309.1269,3828.0
2022-06-29 11:50:00,319.25,319.81,319.15,319.51,3548.0,309.1463,309.6886,309.0495,309.3981,3548.0
2022-06-29 12:00:00,319.31,319.31,318.24,318.24,1600.0,309.2044,309.2044,308.1683,308.1683,1600.0
2022-06-29 12:10:00,318.25,318.65,317.82,318.51,4148.0,308.1779,308.5653,307.7616,308.4297,4148.0
2022-06-29 12:20:00,318.73,318.97,316.95,316.95,4200.0,308.6428,308.8752,306.9191,306.9191,4200.0
2022-06-29 12:30:00,317.12,318.38,316.21,318.04,13374.0,307.0837,308.3038,306.2025,307.9746,13374.0
2022-06-29 12:40:00,318.07,318.6,317.88,318.29,5467.0,308.0036,308.5169,307.8197,308.2167,5467.0
2022-06-29 12:50:00,317.9,319.03,317.81,319.03,5252.0,307.839,308.9333,307.7519,308.9333,5252.0
2022-06-29 13:00:00,318.86,319.79,318.83,319.79,3478.0,308.7686,309.6692,308.7396,309.6692,3478.0
2022-06-29 13:10:00,319.8,319.93,318.14,318.47,5564.0,309.6789,309.8048,308.0714,308.391,5564.0
2022-06-29 13:20:00,318.41,319.04,318.1,319.04,19967.0,308.3329,308.9429,308.0327,308.9429,19967.0
2022-06-29 13:30:00,319.1,319.81,318.6,319.66,14285.0,309.001,309.6886,308.5169,309.5433,14285.0
2022-06-29 13:40:00,319.65,319.9,319.3,319.9,14648.0,309.5336,309.7757,309.1947,309.7757,14648.0
2022-06-29 13:50:00,320.21,320.8,320.08,320.73,8801.0,310.0759,310.6472,309.95,310.5795,8801.0
2022-06-29 14:00:00,320.71,321.78,320.7,321.48,8572.0,310.5601,311.5962,310.5504,311.3057,8572.0
2022-06-29 14:10:00,321.6,321.78,321.18,321.36,8177.0,311.4219,311.5962,311.0152,311.1895,8177.0
2022-06-29 14:20:00,321.11,321.18,320.29,321.16,6935.0,310.9474,311.0152,310.1534,310.9958,6935.0
2022-06-29 14:30:00,320.53,320.87,320.05,320.21,6100.0,310.3858,310.715,309.921,310.0759,6100.0
2022-06-29 14:40:00,320.34,320.34,319.44,319.81,6221.0,310.2018,310.2018,309.3303,309.6886,6221.0
2022-06-29 14:50:00,319.66,320.12,319.22,319.78,15067.0,309.5433,309.9888,309.1172,309.6595,15067.0
2022-06-29 15:00:00,319.78,320.59,319.36,320.44,31974.0,309.6595,310.4439,309.2528,310.2986,31974.0
2022-06-29 15:10:00,320.34,320.55,319.51,319.96,22318.0,310.2018,310.4052,309.3981,309.8338,22318.0
2022-06-29 15:20:00,319.78,320.95,319.4,320.95,17762.0,309.6595,310.7925,309.2915,310.7925,17762.0
2022-06-29 15:30:00,320.71,320.71,319.33,319.44,25553.0,310.5601,310.5601,309.2238,309.3303,25553.0
2022-06-29 15:40:00,319.5,319.7,318.92,319.36,37088.0,309.3884,309.5821,308.8267,309.2528,37088.0
2022-06-29 15:50:00,319.57,321.07,318.58,320.6,84095.0,309.4562,310.9087,308.4975,310.4536,84095.0
2022-06-30 09:30:00,315.74,317.32,315.2,315.46,21003.0,305.7474,307.2774,305.2245,305.4762,21003.0
2022-06-30 09:40:00,315.47,316.45,314.83,315.35,11305.0,305.4859,306.4349,304.8662,305.3697,11305.0
2022-06-30 09:50:00,315.25,315.9,313.63,313.63,8333.0,305.2729,305.9023,303.7042,303.7042,8333.0
2022-06-30 10:00:00,313.86,314.28,313.18,314.06,9191.0,303.9269,304.3336,303.2684,304.1205,9191.0
2022-06-30 10:10:00,314.28,316.13,314.28,315.82,6611.0,304.3336,306.125,304.3336,305.8248,6611.0
2022-06-30 10:20:00,315.59,316.2,314.92,315.2,6714.0,305.6021,306.1928,304.9533,305.2245,6714.0
2022-06-30 10:30:00,315.2,317.85,315.2,316.39,7453.0,305.2245,307.7906,305.2245,306.3768,7453.0
2022-06-30 10:40:00,315.95,316.78,315.75,316.78,4130.0,305.9507,306.7545,305.7571,306.7545,4130.0
2022-06-30 10:50:00,317.14,318.94,316.74,318.73,12485.0,307.1031,308.8461,306.7157,308.6428,12485.0
2022-06-30 11:00:00,318.55,319.24,317.55,319.22,12345.0,308.4684,309.1366,307.5001,309.1172,12345.0
2022-06-30 11:10:00,319.5,319.9,318.34,319.9,16282.0,309.3884,309.7757,308.2651,309.7757,16282.0
2022-06-30 11:20:00,319.79,322.98,319.79,322.56,11713.0,309.6692,312.7582,309.6692,312.3515,11713.0
2022-06-30 11:30:00,322.54,322.94,321.43,322.12,6384.0,312.3322,312.7195,311.2573,311.9255,6384.0
2022-06-30 11:40:00,321.95,323.4,321.56,322.34,6451.0,311.7608,313.165,311.3832,312.1385,6451.0
2022-06-30 11:50:00,322.18,322.38,321.51,322.17,6496.0,311.9836,312.1772,311.3348,311.9739,6496.0
2022-06-30 12:00:00,322.17,322.2,320.56,320.76,6801.0,311.9739,312.0029,310.4148,310.6085,6801.0
2022-06-30 12:10:00,320.59,321.86,320.51,321.34,9592.0,310.4439,311.6737,310.3664,311.1701,9592.0
2022-06-30 12:20:00,321.33,324.11,321.24,324.04,8122.0,311.1605,313.8525,311.0733,313.7847,8122.0
2022-06-30 12:30:00,324.4,325.6,323.93,323.98,36831.0,314.1333,315.2953,313.6782,313.7266,36831.0
2022-06-30 12:40:00,324.0,324.99,323.74,324.01,12645.0,313.746,314.7046,313.4942,313.7556,12645.0
2022-06-30 12:50:00,323.94,324.21,322.71,323.36,7424.0,313.6879,313.9493,312.4968,313.1262,7424.0
2022-06-30 13:00:00,323.33,323.86,322.25,322.6,5816.0,313.0972,313.6104,312.0513,312.3903,5816.0
2022-06-30 13:10:00,322.28,322.36,321.43,321.98,8126.0,312.0804,312.1579,311.2573,311.7899,8126.0
2022-06-30 13:20:00,322.0,323.28,321.99,323.25,7276.0,311.8093,313.0488,311.7996,313.0197,7276.0
2022-06-30 13:30:00,323.15,323.55,323.04,323.34,6451.0,312.9229,313.3102,312.8163,313.1069,6451.0
2022-06-30 13:40:00,323.8,323.93,322.75,323.4,4644.0,313.5523,313.6782,312.5355,313.165,4644.0
2022-06-30 13:50:00,324.08,324.5,323.62,323.81,4509.0,313.8234,314.2301,313.378,313.562,4509.0
2022-06-30 14:00:00,323.83,324.05,322.81,322.87,7797.0,313.5813,313.7944,312.5936,312.6517,7797.0
2022-06-30 14:10:00,322.93,323.57,322.56,322.94,38430.0,312.7098,313.3296,312.3515,312.7195,38430.0
2022-06-30 14:20:00,322.87,323.09,321.3,322.41,12197.0,312.6517,312.8648,311.1314,312.2063,12197.0
2022-06-30 14:30:00,322.39,322.55,321.64,322.09,5914.0,312.1869,312.3419,311.4607,311.8964,5914.0
2022-06-30 14:40:00,321.9,321.9,320.1,320.41,5520.0,311.7124,311.7124,309.9694,310.2696,5520.0
2022-06-30 14:50:00,320.33,320.4,319.5,319.99,9457.0,310.1921,310.2599,309.3884,309.8629,9457.0
2022-06-30 15:00:00,319.97,320.3,318.41,318.74,15644.0,309.8435,310.1631,308.3329,308.6524,15644.0
2022-06-30 15:10:00,318.47,319.26,318.14,318.32,21487.0,308.391,309.156,308.0714,308.2457,21487.0
2022-06-30 15:20:00,318.53,320.43,318.35,320.43,17418.0,308.4491,310.2889,308.2748,310.2889,17418.0
2022-06-30 15:30:00,320.43,321.84,320.34,320.95,19550.0,310.2889,311.6543,310.2018,310.7925,19550.0
2022-06-30 15:40:00,320.77,321.06,319.51,319.73,31799.0,310.6182,310.899,309.3981,309.6111,31799.0
2022-06-30 15:50:00,319.53,320.1,317.31,319.01,137798.0,309.4174,309.9694,307.2677,308.9139,137798.0
2022-07-01 09:30:00,309.91,313.69,303.48,307.4,135755.0,300.1019,303.7623,293.8754,297.6713,135755.0
2022-07-01 09:40:00,308.06,309.26,305.68,307.42,27271.0,298.3104,299.4725,296.0058,297.6907,27271.0
2022-07-01 09:50:00,307.78,309.83,307.35,308.91,30980.0,298.0393,300.0244,297.6229,299.1335,30980.0
2022-07-01 10:00:00,309.17,310.22,306.87,307.69,63754.0,299.3853,300.4021,297.1581,297.9521,63754.0
2022-07-01 10:10:00,307.87,308.03,302.65,303.4,66964.0,298.1265,298.2814,293.0717,293.7979,66964.0
2022-07-01 10:20:00,303.48,303.86,300.59,300.65,29455.0,293.8754,294.2434,291.0768,291.135,29455.0
2022-07-01 10:30:00,300.63,301.47,299.45,300.26,36685.0,291.1156,291.929,289.9729,290.7573,36685.0
2022-07-01 10:40:00,300.12,302.09,299.62,301.06,28425.0,290.6217,292.5294,290.1375,291.532,28425.0
2022-07-01 10:50:00,300.76,301.53,299.3,299.85,19762.0,291.2415,291.9871,289.8277,290.3603,19762.0
2022-07-01 11:00:00,299.66,300.6,299.06,300.42,20860.0,290.1763,291.0865,289.5953,290.9122,20860.0
2022-07-01 11:10:00,300.02,300.38,298.82,298.83,23360.0,290.5249,290.8735,289.3629,289.3726,23360.0
2022-07-01 11:20:00,298.96,299.5,297.91,298.04,21097.0,289.4984,290.0213,288.4817,288.6076,21097.0
2022-07-01 11:30:00,298.48,299.66,298.34,299.45,17899.0,289.0336,290.1763,288.8981,289.9729,17899.0
2022-07-01 11:40:00,299.58,300.07,298.25,298.37,8056.0,290.0988,290.5733,288.8109,288.9271,8056.0
2022-07-01 11:50:00,298.07,298.07,295.87,296.36,10020.0,288.6366,288.6366,286.5062,286.9807,10020.0
2022-07-01 12:00:00,296.52,296.52,295.31,295.54,19563.0,287.1357,287.1357,285.964,286.1867,19563.0
2022-07-01 12:10:00,295.5,297.52,295.0,297.38,19795.0,286.1479,288.104,285.6638,287.9684,19795.0
2022-07-01 12:20:00,297.34,297.93,296.96,296.96,8596.0,287.9297,288.501,287.5617,287.5617,8596.0
2022-07-01 12:30:00,297.0,297.47,295.75,296.02,89757.0,287.6005,288.0556,286.39,286.6515,89757.0
2022-07-01 12:40:00,296.24,296.47,295.67,296.11,12668.0,286.8645,287.0872,286.3126,286.7386,12668.0
2022-07-01 12:50:00,296.11,296.79,293.46,293.48,19605.0,286.7386,287.3971,284.1725,284.1919,19605.0
2022-07-01 13:00:00,293.31,294.34,293.31,293.74,15410.0,284.0272,285.0247,284.0272,284.4436,15410.0
2022-07-01 13:10:00,293.85,294.5,293.27,294.08,16844.0,284.5502,285.1796,283.9885,284.7729,16844.0
2022-07-01 13:20:00,293.93,294.13,293.41,293.81,11816.0,284.6276,284.8213,284.1241,284.5114,11816.0
2022-07-01 13:30:00,293.91,294.2,293.39,293.72,25682.0,284.6083,284.8891,284.1047,284.4243,25682.0
2022-07-01 13:40:00,293.78,294.79,293.47,294.74,23287.0,284.4824,285.4604,284.1822,285.412,23287.0
2022-07-01 13:50:00,294.66,294.9,293.42,293.96,20332.0,285.3345,285.5669,284.1338,284.6567,20332.0
2022-07-01 14:00:00,294.0,294.02,292.46,292.57,34260.0,284.6954,284.7148,283.2042,283.3107,34260.0
2022-07-01 14:10:00,292.64,294.74,292.12,294.72,34208.0,283.3785,285.412,282.8749,285.3926,34208.0
2022-07-01 14:20:00,294.78,296.67,294.6,295.79,27945.0,285.4507,287.2809,285.2764,286.4288,27945.0
2022-07-01 14:30:00,295.83,296.99,295.73,296.94,27974.0,286.4675,287.5908,286.3707,287.5424,27974.0
2022-07-01 14:40:00,297.03,298.46,296.67,298.22,39176.0,287.6295,289.0143,287.2809,288.7819,39176.0
2022-07-01 14:50:00,298.32,298.55,296.94,297.62,31583.0,288.8787,289.1014,287.5424,288.2008,31583.0
2022-07-01 15:00:00,297.7,297.72,295.43,296.3,26252.0,288.2783,288.2977,286.0802,286.9226,26252.0
2022-07-01 15:10:00,296.26,297.02,295.98,296.15,28271.0,286.8839,287.6198,286.6127,286.7774,28271.0
2022-07-01 15:20:00,296.29,297.11,295.9,296.76,23123.0,286.9129,287.707,286.5353,287.3681,23123.0
2022-07-01 15:30:00,296.83,298.16,296.7,298.16,32049.0,287.4358,288.7238,287.31,288.7238,32049.0
2022-07-01 15:40:00,298.07,298.32,297.01,297.59,42177.0,288.6366,288.8787,287.6102,288.1718,42177.0
2022-07-01 15:50:00,297.78,297.79,295.37,296.26,97019.0,288.3558,288.3655,286.0221,286.8839,97019.0
2022-07-05 09:30:00,286.28,289.24,285.55,287.65,56926.0,277.2197,280.0861,276.5128,278.5464,56926.0
2022-07-05 09:40:00,287.9,289.27,286.5,287.67,28256.0,278.7885,280.1151,277.4328,278.5657,28256.0
2022-07-05 09:50:00,287.94,288.28,284.73,285.43,20108.0,278.8272,279.1564,275.7188,276.3966,20108.0
2022-07-05 10:00:00,285.41,286.39,283.16,284.16,22840.0,276.3773,277.3263,274.1985,275.1668,22840.0
2022-07-05 10:10:00,284.01,285.65,283.78,284.19,26873.0,275.0216,276.6097,274.7989,275.1959,26873.0
2022-07-05 10:20:00,284.11,284.69,282.83,284.06,17790.0,275.1184,275.6801,273.8789,275.07,17790.0
2022-07-05 10:30:00,283.93,289.16,283.45,289.16,22518.0,274.9441,280.0086,274.4793,280.0086,22518.0
2022-07-05 10:40:00,289.03,290.63,288.69,289.14,49263.0,279.8827,281.4321,279.5535,279.9892,49263.0
2022-07-05 10:50:00,289.04,289.77,288.34,289.21,38012.0,279.8924,280.5993,279.2145,280.057,38012.0
2022-07-05 11:00:00,289.29,289.29,287.17,288.47,28435.0,280.1345,280.1345,278.0816,279.3404,28435.0
2022-07-05 11:10:00,288.42,288.46,286.65,286.8,33330.0,279.292,279.3307,277.578,277.7233,33330.0
2022-07-05 11:20:00,286.93,287.53,286.43,287.05,22872.0,277.8492,278.4302,277.365,277.9654,22872.0
2022-07-05 11:30:00,287.15,288.02,286.76,287.02,23663.0,278.0622,278.9047,277.6845,277.9363,23663.0
2022-07-05 11:40:00,287.23,289.51,287.22,289.08,7917.0,278.1397,280.3475,278.13,279.9311,7917.0
2022-07-05 11:50:00,289.16,289.44,288.84,288.84,5336.0,280.0086,280.2797,279.6987,279.6987,5336.0
2022-07-05 12:00:00,288.98,289.09,287.24,288.88,10209.0,279.8343,279.9408,278.1494,279.7375,10209.0
2022-07-05 12:10:00,288.79,289.71,288.59,289.33,28624.0,279.6503,280.5412,279.4566,280.1732,28624.0
2022-07-05 12:20:00,289.57,291.13,289.18,290.39,8156.0,280.4056,281.9162,280.028,281.1997,8156.0
2022-07-05 12:30:00,290.64,290.92,289.29,289.42,8436.0,281.4418,281.7129,280.1345,280.2604,8436.0
2022-07-05 12:40:00,289.47,290.0,287.45,287.49,53502.0,280.3088,280.822,278.3527,278.3914,53502.0
2022-07-05 12:50:00,287.57,287.7,286.64,287.21,44258.0,278.4689,278.5948,277.5683,278.1203,44258.0
2022-07-05 13:00:00,287.2,288.07,286.85,287.74,28229.0,278.1106,278.9531,277.7717,278.6335,28229.0
2022-07-05 13:10:00,287.7,289.6,287.64,289.27,70185.0,278.5948,280.4347,278.5367,280.1151,70185.0
2022-07-05 13:20:00,289.31,290.19,288.53,288.53,52754.0,280.1538,281.006,279.3985,279.3985,52754.0
2022-07-05 13:30:00,288.69,290.02,288.56,289.86,37556.0,279.5535,280.8414,279.4276,280.6864,37556.0
2022-07-05 13:40:00,289.89,290.31,288.8,289.05,32266.0,280.7155,281.1222,279.66,279.9021,32266.0
2022-07-05 13:50:00,289.22,289.8,288.98,289.77,13880.0,280.0667,280.6283,279.8343,280.5993,13880.0
2022-07-05 14:00:00,289.75,290.62,289.41,290.0,17453.0,280.5799,281.4224,280.2507,280.822,17453.0
2022-07-05 14:10:00,290.25,290.69,289.83,290.51,28276.0,281.0641,281.4902,280.6574,281.3159,28276.0
2022-07-05 14:20:00,290.71,291.89,290.54,291.88,26106.0,281.5095,282.6522,281.3449,282.6425,26106.0
2022-07-05 14:30:00,292.0,294.46,291.95,294.46,38238.0,282.7587,285.1409,282.7103,285.1409,38238.0
2022-07-05 14:40:00,294.42,294.74,293.78,294.13,39254.0,285.1021,285.412,284.4824,284.8213,39254.0
2022-07-05 14:50:00,294.17,294.18,293.27,293.27,24008.0,284.86,284.8697,283.9885,283.9885,24008.0
2022-07-05 15:00:00,293.07,294.48,292.42,294.13,12715.0,283.7948,285.1602,283.1654,284.8213,12715.0
2022-07-05 15:10:00,294.22,294.33,292.89,293.24,15248.0,284.9084,285.015,283.6205,283.9595,15248.0
2022-07-05 15:20:00,293.09,294.77,293.08,294.44,20671.0,283.8142,285.441,283.8045,285.1215,20671.0
2022-07-05 15:30:00,294.54,295.33,294.24,294.99,38540.0,285.2183,285.9833,284.9278,285.6541,38540.0
2022-07-05 15:40:00,295.2,295.2,293.46,294.69,35016.0,285.8574,285.8574,284.1725,285.3636,35016.0
2022-07-05 15:50:00,294.51,295.73,293.02,295.56,139568.0,285.1893,286.3707,283.7464,286.206,139568.0
2022-07-06 09:30:00,295.4,297.26,293.17,293.41,19681.0,286.0511,287.8522,283.8917,284.1241,19681.0
2022-07-06 09:40:00,292.94,295.58,292.93,293.47,7427.0,283.669,286.2254,283.6593,284.1822,7427.0
2022-07-06 09:50:00,293.24,295.56,292.52,294.47,6244.0,283.9595,286.206,283.2623,285.1505,6244.0
2022-07-06 10:00:00,294.5,294.89,292.41,293.95,9029.0,285.1796,285.5572,283.1557,284.647,9029.0
2022-07-06 10:10:00,294.08,294.08,290.92,291.32,3700.0,284.7729,284.7729,281.7129,282.1002,3700.0
2022-07-06 10:20:00,291.37,292.9,290.82,292.42,6286.0,282.1486,283.6302,281.6161,283.1654,6286.0
2022-07-06 10:30:00,292.25,293.63,292.14,293.4,5484.0,283.0008,284.3371,282.8943,284.1144,5484.0
2022-07-06 10:40:00,293.4,295.09,293.15,294.39,8876.0,284.1144,285.7509,283.8723,285.0731,8876.0
2022-07-06 10:50:00,294.38,296.8,294.23,296.53,10563.0,285.0634,287.4068,284.9181,287.1453,10563.0
2022-07-06 11:00:00,296.79,296.79,294.61,294.61,6857.0,287.3971,287.3971,285.2861,285.2861,6857.0
2022-07-06 11:10:00,294.31,294.62,293.43,294.26,12244.0,284.9956,285.2958,284.1435,284.9472,12244.0
2022-07-06 11:20:00,294.33,294.33,292.01,292.33,8945.0,285.015,285.015,282.7684,283.0783,8945.0
2022-07-06 11:30:00,292.3,292.9,291.41,292.83,5760.0,283.0492,283.6302,282.1874,283.5624,5760.0
2022-07-06 11:40:00,292.89,293.86,292.04,293.49,190055.0,283.6205,284.5598,282.7974,284.2016,190055.0
2022-07-06 11:50:00,293.36,293.4,292.82,293.27,11074.0,284.0757,284.1144,283.5528,283.9885,11074.0
2022-07-06 12:00:00,293.38,293.76,292.81,293.09,12696.0,284.095,284.463,283.5431,283.8142,12696.0
2022-07-06 12:10:00,293.13,294.21,293.06,293.84,17153.0,283.8529,284.8988,283.7852,284.5405,17153.0
2022-07-06 12:20:00,294.1,294.14,293.3,293.75,12915.0,284.7922,284.831,284.0176,284.4533,12915.0
2022-07-06 12:30:00,293.76,293.92,293.09,293.27,6960.0,284.463,284.6179,283.8142,283.9885,6960.0
2022-07-06 12:40:00,293.3,293.87,293.03,293.03,6884.0,284.0176,284.5695,283.7561,283.7561,6884.0
2022-07-06 12:50:00,292.95,293.27,292.39,293.19,9115.0,283.6786,283.9885,283.1364,283.911,9115.0
2022-07-06 13:00:00,293.3,294.59,293.24,294.44,7820.0,284.0176,285.2667,283.9595,285.1215,7820.0
2022-07-06 13:10:00,294.42,294.47,293.51,294.05,13929.0,285.1021,285.1505,284.2209,284.7438,13929.0
2022-07-06 13:20:00,294.14,294.93,293.91,294.22,16660.0,284.831,285.596,284.6083,284.9084,16660.0
2022-07-06 13:30:00,293.94,294.58,293.94,294.52,6747.0,284.6373,285.2571,284.6373,285.199,6747.0
2022-07-06 13:40:00,294.69,294.69,293.9,294.57,19928.0,285.3636,285.3636,284.5986,285.2474,19928.0
2022-07-06 13:50:00,294.58,294.59,293.97,294.04,30822.0,285.2571,285.2667,284.6664,284.7341,30822.0
2022-07-06 14:00:00,294.0,295.64,292.51,293.73,53245.0,284.6954,286.2835,283.2526,284.434,53245.0
2022-07-06 14:10:00,293.76,293.8,292.15,292.54,15672.0,284.463,284.5017,282.904,283.2816,15672.0
2022-07-06 14:20:00,292.85,294.41,292.26,294.16,14551.0,283.5818,285.0924,283.0105,284.8503,14551.0
2022-07-06 14:30:00,294.57,294.74,293.22,294.53,34079.0,285.2474,285.412,283.9401,285.2086,34079.0
2022-07-06 14:40:00,294.53,296.21,294.53,294.96,39725.0,285.2086,286.8355,285.2086,285.625,39725.0
2022-07-06 14:50:00,294.9,295.91,294.63,295.81,14771.0,285.5669,286.545,285.3055,286.4481,14771.0
2022-07-06 15:00:00,295.68,295.68,294.6,295.24,26563.0,286.3222,286.3222,285.2764,285.8962,26563.0
2022-07-06 15:10:00,295.28,295.9,295.09,295.63,21625.0,285.9349,286.5353,285.7509,286.2738,21625.0
2022-07-06 15:20:00,295.53,297.18,295.49,296.13,70611.0,286.177,287.7748,286.1383,286.758,70611.0
2022-07-06 15:30:00,296.08,296.29,295.24,295.25,51685.0,286.7096,286.9129,285.8962,285.9059,51685.0
2022-07-06 15:40:00,295.17,295.23,293.71,294.15,49396.0,285.8284,285.8865,284.4146,284.8407,49396.0
2022-07-06 15:50:00,294.23,294.31,292.24,293.0,160096.0,284.9181,284.9956,282.9911,283.7271,160096.0
2022-07-07 09:30:00,301.55,305.66,299.28,304.8,44858.0,292.0065,295.9864,289.8083,295.1536,44858.0
2022-07-07 09:40:00,305.09,306.9,304.53,306.55,30456.0,295.4344,297.1871,294.8922,296.8482,30456.0
2022-07-07 09:50:00,306.44,306.51,304.83,305.44,29232.0,296.7417,296.8095,295.1827,295.7734,29232.0
2022-07-07 10:00:00,305.01,307.79,304.54,307.6,38855.0,295.357,298.049,294.9018,297.865,38855.0
2022-07-07 10:10:00,307.65,308.23,306.94,307.89,14361.0,297.9134,298.4751,297.2259,298.1458,14361.0
2022-07-07 10:20:00,307.63,308.0,306.96,308.0,6902.0,297.894,298.2523,297.2453,298.2523,6902.0
2022-07-07 10:30:00,308.09,309.0,307.0,307.26,15701.0,298.3395,299.2207,297.284,297.5358,15701.0
2022-07-07 10:40:00,307.41,308.24,307.23,308.12,10168.0,297.681,298.4847,297.5067,298.3685,10168.0
2022-07-07 10:50:00,308.11,308.55,307.78,307.84,8945.0,298.3589,298.7849,298.0393,298.0974,8945.0
2022-07-07 11:00:00,307.86,308.26,307.42,308.14,7406.0,298.1168,298.5041,297.6907,298.3879,7406.0
2022-07-07 11:10:00,308.07,309.12,307.94,308.62,18636.0,298.3201,299.3369,298.1942,298.8527,18636.0
2022-07-07 11:20:00,308.57,308.73,307.94,308.44,13843.0,298.8043,298.9592,298.1942,298.6784,13843.0
2022-07-07 11:30:00,308.45,308.62,307.7,308.29,7927.0,298.6881,298.8527,297.9618,298.5332,7927.0
2022-07-07 11:40:00,308.36,309.61,308.36,309.15,12688.0,298.6009,299.8114,298.6009,299.3659,12688.0
2022-07-07 11:50:00,309.31,309.92,309.08,309.83,20165.0,299.5209,300.1116,299.2982,300.0244,20165.0
2022-07-07 12:00:00,309.9,311.05,309.9,310.95,22204.0,300.0922,301.2058,300.0922,301.109,22204.0
2022-07-07 12:10:00,310.88,311.72,310.86,311.72,16652.0,301.0412,301.8546,301.0218,301.8546,16652.0
2022-07-07 12:20:00,311.72,312.71,311.4,312.41,21342.0,301.8546,302.8133,301.5447,302.5228,21342.0
2022-07-07 12:30:00,312.43,313.11,312.14,312.99,24392.0,302.5421,303.2006,302.2613,303.0844,24392.0
2022-07-07 12:40:00,312.94,313.63,312.87,313.07,45730.0,303.036,303.7042,302.9682,303.1619,45730.0
2022-07-07 12:50:00,313.0,313.5,312.48,312.62,15679.0,303.0941,303.5783,302.5906,302.7261,15679.0
2022-07-07 13:00:00,312.37,313.2,312.07,313.2,9038.0,302.484,303.2878,302.1935,303.2878,9038.0
2022-07-07 13:10:00,313.33,313.68,312.99,313.22,14425.0,303.4137,303.7526,303.0844,303.3071,14425.0
2022-07-07 13:20:00,313.33,313.59,312.73,312.73,14892.0,303.4137,303.6654,302.8326,302.8326,14892.0
2022-07-07 13:30:00,312.69,313.4,312.61,312.99,13543.0,302.7939,303.4814,302.7164,303.0844,13543.0
2022-07-07 13:40:00,313.06,313.41,312.88,313.18,14293.0,303.1522,303.4911,302.9779,303.2684,14293.0
2022-07-07 13:50:00,313.14,314.27,313.09,314.22,32222.0,303.2297,304.3239,303.1812,304.2755,32222.0
2022-07-07 14:00:00,314.15,314.92,314.0,314.87,6622.0,304.2077,304.9533,304.0624,304.9049,6622.0
2022-07-07 14:10:00,314.93,315.57,314.89,315.4,14110.0,304.963,305.5828,304.9243,305.4181,14110.0
2022-07-07 14:20:00,315.58,315.63,315.0,315.0,19332.0,305.5924,305.6409,305.0308,305.0308,19332.0
2022-07-07 14:30:00,315.0,315.08,314.1,314.28,52134.0,305.0308,305.1083,304.1593,304.3336,52134.0
2022-07-07 14:40:00,314.15,314.15,313.75,314.05,38012.0,304.2077,304.2077,303.8204,304.1109,38012.0
2022-07-07 14:50:00,314.05,314.33,313.89,314.32,18175.0,304.1109,304.382,303.9559,304.3723,18175.0
2022-07-07 15:00:00,314.31,314.58,313.38,314.56,11660.0,304.3626,304.6241,303.4621,304.6047,11660.0
2022-07-07 15:10:00,314.63,315.37,314.09,315.37,31212.0,304.6725,305.3891,304.1496,305.3891,31212.0
2022-07-07 15:20:00,315.36,315.63,314.62,314.98,29456.0,305.3794,305.6409,304.6628,305.0114,29456.0
2022-07-07 15:30:00,314.97,315.39,314.63,315.24,47156.0,305.0017,305.4085,304.6725,305.2632,47156.0
2022-07-07 15:40:00,315.25,315.46,314.06,314.37,43357.0,305.2729,305.4762,304.1205,304.4207,43357.0
2022-07-07 15:50:00,314.39,314.73,313.79,313.98,106806.0,304.4401,304.7693,303.8591,304.0431,106806.0
2022-07-08 09:30:00,309.28,311.47,308.44,311.47,19051.0,299.4918,301.6125,298.6784,301.6125,19051.0
2022-07-08 09:40:00,312.18,313.83,309.27,309.27,5713.0,302.3,303.8978,299.4821,299.4821,5713.0
2022-07-08 09:50:00,309.45,310.65,308.47,310.2,7109.0,299.6564,300.8185,298.7075,300.3827,7109.0
2022-07-08 10:00:00,309.0,310.85,308.58,310.66,7228.0,299.2207,301.0121,298.814,300.8282,7228.0
2022-07-08 10:10:00,310.43,311.75,310.13,311.75,4836.0,300.6054,301.8837,300.3149,301.8837,4836.0
2022-07-08 10:20:00,311.19,312.92,310.62,311.94,9521.0,301.3414,303.0166,300.7894,302.0676,9521.0
2022-07-08 10:30:00,312.21,313.23,312.2,312.64,4623.0,302.3291,303.3168,302.3194,302.7455,4623.0
2022-07-08 10:40:00,312.74,314.02,312.55,313.87,8985.0,302.8423,304.0818,302.6583,303.9366,8985.0
2022-07-08 10:50:00,313.86,314.61,312.88,314.61,12716.0,303.9269,304.6531,302.9779,304.6531,12716.0
2022-07-08 11:00:00,314.69,316.18,314.64,316.18,15972.0,304.7306,306.1735,304.6822,306.1735,15972.0
2022-07-08 11:10:00,316.37,317.18,316.12,317.0,10398.0,306.3574,307.1418,306.1154,306.9675,10398.0
2022-07-08 11:20:00,317.19,318.82,317.18,318.63,9802.0,307.1515,308.7299,307.1418,308.5459,9802.0
2022-07-08 11:30:00,318.54,318.69,318.04,318.31,8874.0,308.4588,308.604,307.9746,308.236,8874.0
2022-07-08 11:40:00,318.35,318.48,317.21,317.53,7584.0,308.2748,308.4007,307.1709,307.4807,7584.0
2022-07-08 11:50:00,317.31,317.44,316.71,317.37,5306.0,307.2677,307.3936,306.6867,307.3258,5306.0
2022-07-08 12:00:00,317.5,317.51,314.99,315.11,14266.0,307.4517,307.4614,305.0211,305.1373,14266.0
2022-07-08 12:10:00,315.06,315.45,314.82,315.14,11655.0,305.0889,305.4666,304.8565,305.1664,11655.0
2022-07-08 12:20:00,314.97,315.42,313.52,313.56,14116.0,305.0017,305.4375,303.5976,303.6364,14116.0
2022-07-08 12:30:00,313.37,313.56,311.89,311.89,16546.0,303.4524,303.6364,302.0192,302.0192,16546.0
2022-07-08 12:40:00,311.6,312.28,311.18,312.12,4288.0,301.7384,302.3969,301.3317,302.2419,4288.0
2022-07-08 12:50:00,312.04,312.44,311.7,311.97,4300.0,302.1645,302.5518,301.8352,302.0967,4300.0
2022-07-08 13:00:00,311.88,312.33,311.32,312.32,6906.0,302.0095,302.4453,301.4673,302.4356,6906.0
2022-07-08 13:10:00,312.21,312.51,312.06,312.34,12167.0,302.3291,302.6196,302.1838,302.455,12167.0
2022-07-08 13:20:00,312.3,314.11,312.23,314.11,3398.0,302.4162,304.169,302.3485,304.169,3398.0
2022-07-08 13:30:00,313.96,314.37,313.64,314.37,8053.0,304.0237,304.4207,303.7138,304.4207,8053.0
2022-07-08 13:40:00,314.54,315.38,314.54,315.32,4229.0,304.5854,305.3988,304.5854,305.3407,4229.0
2022-07-08 13:50:00,315.15,315.21,314.02,314.02,2998.0,305.1761,305.2342,304.0818,304.0818,2998.0
2022-07-08 14:00:00,314.08,315.12,313.78,314.98,5347.0,304.1399,305.147,303.8494,305.0114,5347.0
2022-07-08 14:10:00,314.96,315.39,314.85,315.39,3433.0,304.9921,305.4085,304.8855,305.4085,3433.0
2022-07-08 14:20:00,315.58,316.59,315.48,316.44,5627.0,305.5924,306.5705,305.4956,306.4252,5627.0
2022-07-08 14:30:00,316.52,317.04,316.43,316.77,4300.0,306.5027,307.0062,306.4155,306.7448,4300.0
2022-07-08 14:40:00,316.72,316.75,316.23,316.23,2550.0,306.6964,306.7254,306.2219,306.2219,2550.0
2022-07-08 14:50:00,316.4,316.64,315.74,316.51,9236.0,306.3865,306.6189,305.7474,306.493,9236.0
2022-07-08 15:00:00,316.45,316.45,315.2,315.42,9906.0,306.4349,306.4349,305.2245,305.4375,9906.0
2022-07-08 15:10:00,315.01,315.59,315.01,315.27,9392.0,305.0405,305.6021,305.0405,305.2923,9392.0
2022-07-08 15:20:00,315.27,315.87,315.13,315.63,8526.0,305.2923,305.8733,305.1567,305.6409,8526.0
2022-07-08 15:30:00,315.7,315.98,315.14,315.65,10301.0,305.7086,305.9798,305.1664,305.6602,10301.0
2022-07-08 15:40:00,315.73,316.98,315.72,316.67,15271.0,305.7377,306.9481,305.728,306.6479,15271.0
2022-07-08 15:50:00,316.46,317.56,316.26,316.87,68969.0,306.4446,307.5098,306.2509,306.8416,68969.0
2022-07-11 09:30:00,312.91,314.3,309.12,309.55,16467.0,303.0069,304.353,299.3369,299.7533,16467.0
2022-07-11 09:40:00,309.14,310.4,308.87,309.87,10964.0,299.3563,300.5764,299.0948,300.0632,10964.0
2022-07-11 09:50:00,309.74,310.49,308.0,310.05,11386.0,299.9373,300.6635,298.2523,300.2375,11386.0
2022-07-11 10:00:00,309.9,311.41,309.42,311.22,12849.0,300.0922,301.5544,299.6274,301.3704,12849.0
2022-07-11 10:10:00,311.22,313.32,311.22,312.17,16842.0,301.3704,303.404,301.3704,302.2904,16842.0
2022-07-11 10:20:00,312.49,312.5,310.8,311.67,9773.0,302.6002,302.6099,300.9637,301.8062,9773.0
2022-07-11 10:30:00,311.81,313.5,311.73,313.13,20557.0,301.9418,303.5783,301.8643,303.22,20557.0
2022-07-11 10:40:00,313.19,314.43,313.1,313.12,8809.0,303.2781,304.4788,303.1909,303.2103,8809.0
2022-07-11 10:50:00,312.92,313.22,311.84,311.86,6425.0,303.0166,303.3071,301.9708,301.9902,6425.0
2022-07-11 11:00:00,311.81,312.91,311.75,312.75,9010.0,301.9418,303.0069,301.8837,302.852,9010.0
2022-07-11 11:10:00,312.77,313.35,312.35,312.79,9920.0,302.8714,303.433,302.4647,302.8907,9920.0
2022-07-11 11:20:00,312.85,312.88,311.53,312.15,9060.0,302.9488,302.9779,301.6706,302.271,9060.0
2022-07-11 11:30:00,312.24,312.84,311.8,312.68,9756.0,302.3581,302.9392,301.9321,302.7842,9756.0
2022-07-11 11:40:00,312.32,312.32,310.85,310.93,8118.0,302.4356,302.4356,301.0121,301.0896,8118.0
2022-07-11 11:50:00,310.58,311.32,310.33,311.28,11468.0,300.7507,301.4673,300.5086,301.4285,11468.0
2022-07-11 12:00:00,311.33,312.06,310.91,311.96,5674.0,301.4769,302.1838,301.0702,302.087,5674.0
2022-07-11 12:10:00,312.41,312.97,312.26,312.82,7100.0,302.5228,303.065,302.3775,302.9198,7100.0
2022-07-11 12:20:00,312.76,312.77,311.79,312.21,3900.0,302.8617,302.8714,301.9224,302.3291,3900.0
2022-07-11 12:30:00,312.02,313.29,311.94,313.29,8005.0,302.1451,303.3749,302.0676,303.3749,8005.0
2022-07-11 12:40:00,313.13,313.17,312.24,312.46,6693.0,303.22,303.2587,302.3581,302.5712,6693.0
2022-07-11 12:50:00,312.47,313.01,311.96,312.94,5791.0,302.5809,303.1038,302.087,303.036,5791.0
2022-07-11 13:00:00,312.94,314.37,312.94,314.37,7301.0,303.036,304.4207,303.036,304.4207,7301.0
2022-07-11 13:10:00,314.44,314.72,314.31,314.67,10049.0,304.4885,304.7597,304.3626,304.7112,10049.0
2022-07-11 13:20:00,314.48,315.63,314.48,315.55,8682.0,304.5273,305.6409,304.5273,305.5634,8682.0
2022-07-11 13:30:00,315.55,316.5,315.44,316.08,14581.0,305.5634,306.4833,305.4569,306.0766,14581.0
2022-07-11 13:40:00,316.12,316.27,315.8,315.82,5770.0,306.1154,306.2606,305.8055,305.8248,5770.0
2022-07-11 13:50:00,315.71,316.25,315.29,315.48,6689.0,305.7183,306.2412,305.3116,305.4956,6689.0
2022-07-11 14:00:00,315.34,315.47,314.77,314.78,7974.0,305.36,305.4859,304.8081,304.8178,7974.0
2022-07-11 14:10:00,314.77,315.22,314.45,314.73,13819.0,304.8081,305.2438,304.4982,304.7693,13819.0
2022-07-11 14:20:00,314.75,314.82,314.31,314.33,18600.0,304.7887,304.8565,304.3626,304.382,18600.0
2022-07-11 14:30:00,314.29,314.3,313.53,313.82,16249.0,304.3433,304.353,303.6073,303.8881,16249.0
2022-07-11 14:40:00,313.81,314.44,313.73,314.21,8031.0,303.8785,304.4885,303.801,304.2658,8031.0
2022-07-11 14:50:00,314.21,314.27,313.5,313.71,11030.0,304.2658,304.3239,303.5783,303.7816,11030.0
2022-07-11 15:00:00,313.6,313.82,312.71,312.71,22245.0,303.6751,303.8881,302.8133,302.8133,22245.0
2022-07-11 15:10:00,312.58,313.22,312.53,313.06,32416.0,302.6874,303.3071,302.639,303.1522,32416.0
2022-07-11 15:20:00,313.04,313.54,312.94,313.48,25380.0,303.1328,303.617,303.036,303.5589,25380.0
2022-07-11 15:30:00,313.27,313.84,312.69,313.12,40028.0,303.3556,303.9075,302.7939,303.2103,40028.0
2022-07-11 15:40:00,313.18,313.5,312.13,312.27,51966.0,303.2684,303.5783,302.2516,302.3872,51966.0
2022-07-11 15:50:00,312.13,313.43,311.45,313.17,65815.0,302.2516,303.5105,301.5931,303.2587,65815.0
2022-07-12 09:30:00,315.15,319.5,315.0,318.0,21719.0,305.1761,309.3884,305.0308,307.9359,21719.0
2022-07-12 09:40:00,318.4,319.2,316.27,316.36,19135.0,308.3232,309.0979,306.2606,306.3478,19135.0
2022-07-12 09:50:00,315.98,317.99,315.19,315.82,15004.0,305.9798,307.9262,305.2148,305.8248,15004.0
2022-07-12 10:00:00,315.23,315.37,313.52,314.15,35121.0,305.2535,305.3891,303.5976,304.2077,35121.0
2022-07-12 10:10:00,314.04,316.82,313.89,316.54,8761.0,304.1012,306.7932,303.9559,306.5221,8761.0
2022-07-12 10:20:00,317.09,317.09,315.4,315.86,8380.0,307.0547,307.0547,305.4181,305.8636,8380.0
2022-07-12 10:30:00,315.71,317.37,315.71,315.82,8165.0,305.7183,307.3258,305.7183,305.8248,8165.0
2022-07-12 10:40:00,315.47,315.67,314.47,315.61,14953.0,305.4859,305.6796,304.5176,305.6215,14953.0
2022-07-12 10:50:00,315.44,317.0,315.22,316.35,11359.0,305.4569,306.9675,305.2438,306.3381,11359.0
2022-07-12 11:00:00,316.64,317.68,316.5,317.5,7056.0,306.6189,307.626,306.4833,307.4517,7056.0
2022-07-12 11:10:00,317.72,318.67,316.79,317.11,8220.0,307.6647,308.5846,306.7641,307.074,8220.0
2022-07-12 11:20:00,316.95,318.32,316.88,317.88,6358.0,306.9191,308.2457,306.8513,307.8197,6358.0
2022-07-12 11:30:00,318.01,318.48,317.47,318.21,6423.0,307.9455,308.4007,307.4226,308.1392,6423.0
2022-07-12 11:40:00,318.29,318.43,316.83,317.15,11248.0,308.2167,308.3522,306.8029,307.1128,11248.0
2022-07-12 11:50:00,317.08,317.44,316.19,316.82,5908.0,307.045,307.3936,306.1831,306.7932,5908.0
2022-07-12 12:00:00,317.08,317.72,316.24,316.25,4261.0,307.045,307.6647,306.2316,306.2412,4261.0
2022-07-12 12:10:00,316.15,317.18,316.08,316.99,3631.0,306.1444,307.1418,306.0766,306.9578,3631.0
2022-07-12 12:20:00,317.27,317.48,316.8,317.07,5614.0,307.229,307.4323,306.7738,307.0353,5614.0
2022-07-12 12:30:00,316.98,317.65,316.66,317.25,8324.0,306.9481,307.5969,306.6383,307.2096,8324.0
2022-07-12 12:40:00,317.06,317.27,316.76,316.84,7443.0,307.0256,307.229,306.7351,306.8126,7443.0
2022-07-12 12:50:00,316.57,317.19,315.95,317.13,5352.0,306.5511,307.1515,305.9507,307.0934,5352.0
2022-07-12 13:00:00,317.14,317.73,316.18,316.59,7060.0,307.1031,307.6744,306.1735,306.5705,7060.0
2022-07-12 13:10:00,316.75,316.76,316.08,316.09,5118.0,306.7254,306.7351,306.0766,306.0863,5118.0
2022-07-12 13:20:00,315.96,316.23,315.38,315.72,6357.0,305.9604,306.2219,305.3988,305.728,6357.0
2022-07-12 13:30:00,315.92,316.34,315.73,316.13,4822.0,305.9217,306.3284,305.7377,306.125,4822.0
2022-07-12 13:40:00,316.21,316.81,316.05,316.6,3300.0,306.2025,306.7835,306.0476,306.5802,3300.0
2022-07-12 13:50:00,316.57,317.26,316.57,316.89,6627.0,306.5511,307.2193,306.5511,306.861,6627.0
2022-07-12 14:00:00,316.92,316.99,316.21,316.47,5231.0,306.89,306.9578,306.2025,306.4543,5231.0
2022-07-12 14:10:00,316.38,316.99,316.27,316.69,5800.0,306.3671,306.9578,306.2606,306.6673,5800.0
2022-07-12 14:20:00,316.98,316.98,316.33,316.8,5499.0,306.9481,306.9481,306.3187,306.7738,5499.0
2022-07-12 14:30:00,316.95,317.1,316.16,316.56,10484.0,306.9191,307.0643,306.1541,306.5414,10484.0
2022-07-12 14:40:00,316.4,316.41,315.93,316.19,6100.0,306.3865,306.3962,305.9314,306.1831,6100.0
2022-07-12 14:50:00,316.09,316.47,314.79,314.9,10320.0,306.0863,306.4543,304.8274,304.934,10320.0
2022-07-12 15:00:00,314.71,314.79,312.81,312.81,6701.0,304.75,304.8274,302.9101,302.9101,6701.0
2022-07-12 15:10:00,312.88,313.64,312.56,313.47,8514.0,302.9779,303.7138,302.668,303.5492,8514.0
2022-07-12 15:20:00,313.57,313.57,312.3,312.6,11020.0,303.6461,303.6461,302.4162,302.7068,11020.0
2022-07-12 15:30:00,312.69,313.04,311.49,312.2,12351.0,302.7939,303.1328,301.6319,302.3194,12351.0
2022-07-12 15:40:00,312.25,313.31,311.98,312.54,22324.0,302.3678,303.3943,302.1064,302.6487,22324.0
2022-07-12 15:50:00,312.45,314.3,312.43,313.78,69157.0,302.5615,304.353,302.5421,303.8494,69157.0
2022-07-13 09:30:00,307.63,310.07,306.4,310.07,25493.0,297.894,300.2568,296.703,300.2568,25493.0
2022-07-13 09:40:00,310.33,311.86,308.59,311.45,22427.0,300.5086,301.9902,298.8237,301.5931,22427.0
2022-07-13 09:50:00,311.25,311.84,310.2,311.12,21817.0,301.3995,301.9708,300.3827,301.2736,21817.0
2022-07-13 10:00:00,310.84,310.93,309.01,309.62,11014.0,301.0025,301.0896,299.2304,299.8211,11014.0
2022-07-13 10:10:00,309.39,310.98,308.99,308.99,16191.0,299.5983,301.138,299.211,299.211,16191.0
2022-07-13 10:20:00,309.0,311.9,308.86,311.82,12789.0,299.2207,302.0289,299.0851,301.9514,12789.0
2022-07-13 10:30:00,311.82,313.32,311.3,313.16,21774.0,301.9514,303.404,301.4479,303.249,21774.0
2022-07-13 10:40:00,313.15,315.67,313.05,315.47,15690.0,303.2393,305.6796,303.1425,305.4859,15690.0
2022-07-13 10:50:00,315.5,316.28,315.05,315.1,9075.0,305.515,306.2703,305.0792,305.1276,9075.0
2022-07-13 11:00:00,315.15,316.57,314.74,315.62,13124.0,305.1761,306.5511,304.779,305.6312,13124.0
2022-07-13 11:10:00,315.47,316.1,314.93,314.93,7410.0,305.4859,306.096,304.963,304.963,7410.0
2022-07-13 11:20:00,315.31,315.57,313.29,313.29,11449.0,305.331,305.5828,303.3749,303.3749,11449.0
2022-07-13 11:30:00,313.5,313.52,313.03,313.52,5144.0,303.5783,303.5976,303.1231,303.5976,5144.0
2022-07-13 11:40:00,313.45,313.7,311.58,312.75,7909.0,303.5299,303.7719,301.719,302.852,7909.0
2022-07-13 11:50:00,312.87,313.82,312.76,313.12,5492.0,302.9682,303.8881,302.8617,303.2103,5492.0
2022-07-13 12:00:00,313.11,314.99,313.11,314.88,5627.0,303.2006,305.0211,303.2006,304.9146,5627.0
2022-07-13 12:10:00,314.54,314.71,313.76,313.91,7050.0,304.5854,304.75,303.83,303.9753,7050.0
2022-07-13 12:20:00,314.03,315.18,313.56,315.0,14642.0,304.0915,305.2051,303.6364,305.0308,14642.0
2022-07-13 12:30:00,314.92,315.38,314.72,315.33,4405.0,304.9533,305.3988,304.7597,305.3504,4405.0
2022-07-13 12:40:00,315.33,315.69,315.17,315.65,3800.0,305.3504,305.699,305.1954,305.6602,3800.0
2022-07-13 12:50:00,315.59,315.8,315.11,315.7,6432.0,305.6021,305.8055,305.1373,305.7086,6432.0
2022-07-13 13:00:00,315.75,316.47,315.41,315.41,9021.0,305.7571,306.4543,305.4278,305.4278,9021.0
2022-07-13 13:10:00,315.41,316.02,314.62,314.73,10072.0,305.4278,306.0185,304.6628,304.7693,10072.0
2022-07-13 13:20:00,314.75,315.32,314.75,315.29,3100.0,304.7887,305.3407,304.7887,305.3116,3100.0
2022-07-13 13:30:00,315.28,315.31,314.5,314.58,5040.0,305.3019,305.331,304.5466,304.6241,5040.0
2022-07-13 13:40:00,314.67,316.14,314.67,315.82,5094.0,304.7112,306.1347,304.7112,305.8248,5094.0
2022-07-13 13:50:00,315.86,315.91,315.31,315.67,4260.0,305.8636,305.912,305.331,305.6796,4260.0
2022-07-13 14:00:00,315.58,315.58,313.7,314.06,7103.0,305.5924,305.5924,303.7719,304.1205,7103.0
2022-07-13 14:10:00,314.21,314.8,313.9,314.43,5925.0,304.2658,304.8371,303.9656,304.4788,5925.0
2022-07-13 14:20:00,314.48,315.11,314.25,314.69,12325.0,304.5273,305.1373,304.3045,304.7306,12325.0
2022-07-13 14:30:00,314.71,314.91,314.06,314.28,14589.0,304.75,304.9436,304.1205,304.3336,14589.0
2022-07-13 14:40:00,314.22,314.48,313.94,313.94,9591.0,304.2755,304.5273,304.0043,304.0043,9591.0
2022-07-13 14:50:00,314.12,314.77,313.41,314.77,5000.0,304.1786,304.8081,303.4911,304.8081,5000.0
2022-07-13 15:00:00,314.62,314.63,312.73,312.92,9971.0,304.6628,304.6725,302.8326,303.0166,9971.0
2022-07-13 15:10:00,312.92,314.63,312.79,314.63,12910.0,303.0166,304.6725,302.8907,304.6725,12910.0
2022-07-13 15:20:00,314.52,314.82,313.72,313.84,9561.0,304.566,304.8565,303.7913,303.9075,9561.0
2022-07-13 15:30:00,314.11,314.11,312.91,313.91,15805.0,304.169,304.169,303.0069,303.9753,15805.0
2022-07-13 15:40:00,313.92,314.04,313.29,313.74,47334.0,303.985,304.1012,303.3749,303.8107,47334.0
2022-07-13 15:50:00,313.62,314.45,312.81,313.0,59784.0,303.6945,304.4982,302.9101,303.0941,59784.0
2022-07-14 09:30:00,311.04,311.23,304.6,306.28,52547.0,301.1961,301.3801,294.9599,296.5868,52547.0
2022-07-14 09:40:00,306.3,307.19,304.88,306.42,26172.0,296.6061,297.468,295.2311,296.7223,26172.0
2022-07-14 09:50:00,305.69,307.12,305.69,306.01,8228.0,296.0154,297.4002,296.0154,296.3253,8228.0
2022-07-14 10:00:00,306.0,306.0,303.1,303.22,13746.0,296.3156,296.3156,293.5074,293.6236,13746.0
2022-07-14 10:10:00,303.03,304.14,302.11,302.5,14567.0,293.4396,294.5145,292.5487,292.9264,14567.0
2022-07-14 10:20:00,302.69,304.44,302.51,303.8,10302.0,293.1104,294.805,292.9361,294.1853,10302.0
2022-07-14 10:30:00,304.0,304.94,303.11,304.12,12588.0,294.3789,295.2892,293.5171,294.4951,12588.0
2022-07-14 10:40:00,304.02,304.56,303.14,303.53,10452.0,294.3983,294.9212,293.5461,293.9238,10452.0
2022-07-14 10:50:00,303.95,305.1,303.5,303.79,12551.0,294.3305,295.4441,293.8948,294.1756,12551.0
2022-07-14 11:00:00,303.85,305.69,303.52,305.69,12036.0,294.2337,296.0154,293.9141,296.0154,12036.0
2022-07-14 11:10:00,305.86,306.31,305.12,306.03,7087.0,296.1801,296.6158,295.4635,296.3447,7087.0
2022-07-14 11:20:00,306.0,307.02,306.0,306.44,9397.0,296.3156,297.3034,296.3156,296.7417,9397.0
2022-07-14 11:30:00,306.63,307.38,305.94,307.37,8551.0,296.9257,297.652,296.2575,297.6423,8551.0
2022-07-14 11:40:00,307.46,309.31,307.46,309.22,6160.0,297.7294,299.5209,297.7294,299.4337,6160.0
2022-07-14 11:50:00,309.08,310.1,308.52,310.02,24502.0,299.2982,300.2859,298.7559,300.2084,24502.0
2022-07-14 12:00:00,310.21,310.21,308.79,309.35,5712.0,300.3924,300.3924,299.0173,299.5596,5712.0
2022-07-14 12:10:00,309.34,310.63,309.26,310.48,9000.0,299.5499,300.7991,299.4725,300.6538,9000.0
2022-07-14 12:20:00,310.5,311.0,308.55,308.55,17790.0,300.6732,301.1574,298.7849,298.7849,17790.0
2022-07-14 12:30:00,308.61,310.0,308.61,309.93,8126.0,298.843,300.189,298.843,300.1213,8126.0
2022-07-14 12:40:00,309.84,309.84,308.59,308.64,6371.0,300.0341,300.0341,298.8237,298.8721,6371.0
2022-07-14 12:50:00,308.51,310.48,308.44,310.37,8372.0,298.7462,300.6538,298.6784,300.5473,8372.0
2022-07-14 13:00:00,310.37,310.48,309.47,309.86,5600.0,300.5473,300.6538,299.6758,300.0535,5600.0
2022-07-14 13:10:00,309.79,311.45,309.18,311.02,10619.0,299.9857,301.5931,299.395,301.1768,10619.0
2022-07-14 13:20:00,310.9,313.08,310.89,313.08,13380.0,301.0606,303.1716,301.0509,303.1716,13380.0
2022-07-14 13:30:00,313.0,314.33,312.82,314.07,14943.0,303.0941,304.382,302.9198,304.1302,14943.0
2022-07-14 13:40:00,314.17,316.14,314.17,316.02,14941.0,304.2271,306.1347,304.2271,306.0185,14941.0
2022-07-14 13:50:00,315.99,316.38,315.27,316.16,10594.0,305.9895,306.3671,305.2923,306.1541,10594.0
2022-07-14 14:00:00,316.13,316.55,315.6,316.29,12035.0,306.125,306.5317,305.6118,306.28,12035.0
2022-07-14 14:10:00,316.05,317.15,315.61,317.05,21584.0,306.0476,307.1128,305.6215,307.0159,21584.0
2022-07-14 14:20:00,317.18,319.0,317.17,318.86,15725.0,307.1418,308.9042,307.1321,308.7686,15725.0
2022-07-14 14:30:00,318.59,320.7,318.21,320.7,11708.0,308.5072,310.5504,308.1392,310.5504,11708.0
2022-07-14 14:40:00,320.7,320.97,319.34,320.19,14943.0,310.5504,310.8119,309.2334,310.0565,14943.0
2022-07-14 14:50:00,319.99,321.28,319.39,320.44,15915.0,309.8629,311.112,309.2819,310.2986,15915.0
2022-07-14 15:00:00,320.52,320.87,319.0,319.0,21993.0,310.3761,310.715,308.9042,308.9042,21993.0
2022-07-14 15:10:00,319.05,319.8,318.72,319.5,25378.0,308.9526,309.6789,308.6331,309.3884,25378.0
2022-07-14 15:20:00,319.51,320.74,319.51,320.27,26441.0,309.3981,310.5891,309.3981,310.134,26441.0
2022-07-14 15:30:00,320.27,320.56,318.0,318.9,42980.0,310.134,310.4148,307.9359,308.8074,42980.0
2022-07-14 15:40:00,318.83,319.03,317.82,318.25,23779.0,308.7396,308.9333,307.7616,308.1779,23779.0
2022-07-14 15:50:00,318.42,319.46,318.32,319.09,77050.0,308.3426,309.3496,308.2457,308.9914,77050.0
2022-07-15 09:30:00,322.27,322.99,318.26,318.37,62973.0,312.0707,312.7679,308.1876,308.2941,62973.0
2022-07-15 09:40:00,318.41,319.65,317.47,318.38,12130.0,308.3329,309.5336,307.4226,308.3038,12130.0
2022-07-15 09:50:00,318.72,319.56,316.64,319.32,17601.0,308.6331,309.4465,306.6189,309.2141,17601.0
2022-07-15 10:00:00,319.74,321.72,319.31,320.11,13650.0,309.6208,311.5381,309.2044,309.9791,13650.0
2022-07-15 10:10:00,320.14,322.29,319.85,322.11,15034.0,310.0081,312.0901,309.7273,311.9158,15034.0
2022-07-15 10:20:00,321.89,322.94,320.4,322.4,6287.0,311.7027,312.7195,310.2599,312.1966,6287.0
2022-07-15 10:30:00,322.43,322.87,321.67,321.88,10111.0,312.2257,312.6517,311.4897,311.6931,10111.0
2022-07-15 10:40:00,321.72,322.0,320.33,321.28,9172.0,311.5381,311.8093,310.1921,311.112,9172.0
2022-07-15 10:50:00,321.19,322.32,320.83,322.31,8815.0,311.0249,312.1191,310.6763,312.1094,8815.0
2022-07-15 11:00:00,322.38,323.73,322.19,323.73,7984.0,312.1772,313.4845,311.9932,313.4845,7984.0
2022-07-15 11:10:00,323.88,323.97,322.95,323.45,4869.0,313.6298,313.7169,312.7292,313.2134,4869.0
2022-07-15 11:20:00,323.5,324.11,323.17,323.17,7017.0,313.2618,313.8525,312.9422,312.9422,7017.0
2022-07-15 11:30:00,322.97,324.23,322.73,324.23,5682.0,312.7486,313.9687,312.5162,313.9687,5682.0
2022-07-15 11:40:00,324.38,324.38,323.55,323.85,8928.0,314.1139,314.1139,313.3102,313.6007,8928.0
2022-07-15 11:50:00,323.7,323.85,322.86,322.86,5445.0,313.4555,313.6007,312.642,312.642,5445.0
2022-07-15 12:00:00,322.77,323.07,322.26,322.33,8025.0,312.5549,312.8454,312.061,312.1288,8025.0
2022-07-15 12:10:00,322.54,323.21,322.21,323.21,7165.0,312.3322,312.981,312.0126,312.981,7165.0
2022-07-15 12:20:00,323.25,323.93,323.23,323.93,5930.0,313.0197,313.6782,313.0003,313.6782,5930.0
2022-07-15 12:30:00,323.97,324.19,323.23,323.62,6179.0,313.7169,313.93,313.0003,313.378,6179.0
2022-07-15 12:40:00,323.5,323.83,323.14,323.75,5520.0,313.2618,313.5813,312.9132,313.5039,5520.0
2022-07-15 12:50:00,323.65,324.62,323.4,324.27,11459.0,313.407,314.3463,313.165,314.0074,11459.0
2022-07-15 13:00:00,324.27,324.45,323.96,324.27,6341.0,314.0074,314.1817,313.7072,314.0074,6341.0
2022-07-15 13:10:00,324.23,324.65,323.61,323.88,5744.0,313.9687,314.3754,313.3683,313.6298,5744.0
2022-07-15 13:20:00,324.06,324.6,323.9,324.6,3639.0,313.8041,314.327,313.6491,314.327,3639.0
2022-07-15 13:30:00,324.59,324.6,324.22,324.6,5569.0,314.3173,314.327,313.959,314.327,5569.0
2022-07-15 13:40:00,324.58,324.67,324.15,324.15,5050.0,314.3076,314.3948,313.8912,313.8912,5050.0
2022-07-15 13:50:00,324.06,324.4,323.81,324.38,6385.0,313.8041,314.1333,313.562,314.1139,6385.0
2022-07-15 14:00:00,324.49,324.49,323.7,324.4,3854.0,314.2205,314.2205,313.4555,314.1333,3854.0
2022-07-15 14:10:00,324.4,325.11,324.37,324.65,12829.0,314.1333,314.8208,314.1043,314.3754,12829.0
2022-07-15 14:20:00,324.67,324.81,324.0,324.81,6731.0,314.3948,314.5303,313.746,314.5303,6731.0
2022-07-15 14:30:00,324.75,324.75,324.32,324.75,5788.0,314.4722,314.4722,314.0558,314.4722,5788.0
2022-07-15 14:40:00,324.73,325.25,324.69,325.05,8385.0,314.4529,314.9564,314.4141,314.7627,8385.0
2022-07-15 14:50:00,324.93,324.98,324.52,324.52,9005.0,314.6465,314.6949,314.2495,314.2495,9005.0
2022-07-15 15:00:00,324.41,325.33,324.36,325.33,6500.0,314.143,315.0339,314.0946,315.0339,6500.0
2022-07-15 15:10:00,325.22,325.99,325.21,325.8,11954.0,314.9274,315.673,314.9177,315.489,11954.0
2022-07-15 15:20:00,325.82,326.2,325.41,326.18,10603.0,315.5084,315.8763,315.1113,315.857,10603.0
2022-07-15 15:30:00,326.18,326.19,324.71,324.79,19060.0,315.857,315.8667,314.4335,314.511,19060.0
2022-07-15 15:40:00,324.8,325.44,324.6,324.6,28833.0,314.5206,315.1404,314.327,314.327,28833.0
2022-07-15 15:50:00,324.8,326.27,324.14,326.23,110326.0,314.5206,315.9441,313.8815,315.9054,110326.0
2022-07-18 09:30:00,332.23,332.73,329.94,330.92,49053.0,321.7155,322.1997,319.498,320.447,49053.0
2022-07-18 09:40:00,330.69,333.44,330.18,333.34,23314.0,320.2242,322.8872,319.7304,322.7904,23314.0
2022-07-18 09:50:00,333.38,333.89,331.65,331.65,23712.0,322.8291,323.323,321.1539,321.1539,23712.0
2022-07-18 10:00:00,332.06,332.66,330.29,330.72,30208.0,321.5509,322.1319,319.8369,320.2533,30208.0
2022-07-18 10:10:00,330.77,332.5,330.0,332.5,15458.0,320.3017,321.977,319.5561,321.977,15458.0
2022-07-18 10:20:00,332.37,334.22,331.85,334.04,46836.0,321.8511,323.6425,321.3475,323.4682,46836.0
2022-07-18 10:30:00,334.41,335.41,334.39,334.82,15611.0,323.8265,324.7949,323.8071,324.2235,15611.0
2022-07-18 10:40:00,335.08,335.52,334.36,334.69,8860.0,324.4753,324.9014,323.7781,324.0976,8860.0
2022-07-18 10:50:00,334.9,335.29,333.93,335.29,10341.0,324.301,324.6787,323.3617,324.6787,10341.0
2022-07-18 11:00:00,335.57,335.57,334.52,334.52,8926.0,324.9498,324.9498,323.933,323.933,8926.0
2022-07-18 11:10:00,334.46,336.38,334.22,335.94,8182.0,323.8749,325.7342,323.6425,325.3081,8182.0
2022-07-18 11:20:00,335.96,336.85,335.69,336.76,12000.0,325.3275,326.1893,325.066,326.1021,12000.0
2022-07-18 11:30:00,336.65,338.05,336.43,337.63,26633.0,325.9956,327.3513,325.7826,326.9446,26633.0
2022-07-18 11:40:00,337.76,338.07,337.4,337.49,13214.0,327.0705,327.3707,326.7219,326.809,13214.0
2022-07-18 11:50:00,337.36,339.48,337.36,339.34,10222.0,326.6831,328.736,326.6831,328.6005,10222.0
2022-07-18 12:00:00,339.15,340.74,339.14,340.06,32640.0,328.4165,329.9562,328.4068,329.2977,32640.0
2022-07-18 12:10:00,340.06,340.24,339.42,339.98,17860.0,329.2977,329.472,328.6779,329.2202,17860.0
2022-07-18 12:20:00,339.79,340.44,339.79,340.04,24510.0,329.0362,329.6657,329.0362,329.2783,24510.0
2022-07-18 12:30:00,340.13,340.65,339.69,340.47,22534.0,329.3655,329.869,328.9394,329.6947,22534.0
2022-07-18 12:40:00,340.52,340.85,340.02,340.02,19057.0,329.7431,330.0627,329.259,329.259,19057.0
2022-07-18 12:50:00,339.99,340.13,339.4,339.57,16842.0,329.2299,329.3655,328.6586,328.8232,16842.0
2022-07-18 13:00:00,339.57,339.78,339.34,339.36,23362.0,328.8232,329.0266,328.6005,328.6198,23362.0
2022-07-18 13:10:00,339.49,339.49,338.12,338.13,40795.0,328.7457,328.7457,327.4191,327.4288,40795.0
2022-07-18 13:20:00,338.01,338.86,337.47,338.21,12834.0,327.3126,328.1357,326.7897,327.5062,12834.0
2022-07-18 13:30:00,337.9,337.91,335.11,335.14,31149.0,327.2061,327.2157,324.5044,324.5334,31149.0
2022-07-18 13:40:00,335.14,335.39,333.42,333.42,8695.0,324.5334,324.7755,322.8678,322.8678,8695.0
2022-07-18 13:50:00,333.43,333.73,330.9,330.9,9521.0,322.8775,323.168,320.4276,320.4276,9521.0
2022-07-18 14:00:00,330.95,332.2,330.39,330.82,14313.0,320.476,321.6864,319.9337,320.3501,14313.0
2022-07-18 14:10:00,330.93,332.07,330.5,331.75,22673.0,320.4566,321.5606,320.0403,321.2507,22673.0
2022-07-18 14:20:00,331.76,332.0,331.1,331.7,15160.0,321.2604,321.4928,320.6213,321.2023,15160.0
2022-07-18 14:30:00,331.63,332.57,331.31,332.05,14974.0,321.1345,322.0447,320.8246,321.5412,14974.0
2022-07-18 14:40:00,332.23,332.27,330.2,330.46,17000.0,321.7155,321.7542,319.7497,320.0015,17000.0
2022-07-18 14:50:00,330.46,330.46,328.88,329.13,6757.0,320.0015,320.0015,318.4715,318.7136,6757.0
2022-07-18 15:00:00,329.29,330.61,329.27,330.55,10905.0,318.8685,320.1468,318.8492,320.0887,10905.0
2022-07-18 15:10:00,330.5,331.64,330.27,331.47,21841.0,320.0403,321.1442,319.8175,320.9796,21841.0
2022-07-18 15:20:00,331.56,331.79,330.66,330.66,32915.0,321.0667,321.2894,320.1952,320.1952,32915.0
2022-07-18 15:30:00,330.53,330.53,327.61,327.75,24730.0,320.0693,320.0693,317.2417,317.3773,24730.0
2022-07-18 15:40:00,327.86,328.28,326.51,326.6,24420.0,317.4838,317.8905,316.1765,316.2637,24420.0
2022-07-18 15:50:00,326.71,330.12,326.64,329.53,76304.0,316.3702,319.6723,316.3024,319.1009,76304.0
2022-07-19 09:30:00,334.13,337.31,333.33,335.35,37567.0,323.5554,326.6347,322.7807,324.7368,37567.0
2022-07-19 09:40:00,335.56,337.13,334.52,336.75,15952.0,324.9401,326.4604,323.933,326.0924,15952.0
2022-07-19 09:50:00,336.75,339.41,336.75,339.41,17282.0,326.0924,328.6683,326.0924,328.6683,17282.0
2022-07-19 10:00:00,339.13,339.13,337.72,338.83,14895.0,328.3971,328.3971,327.0318,328.1066,14895.0
2022-07-19 10:10:00,338.78,339.75,337.65,337.86,32205.0,328.0582,328.9975,326.964,327.1673,32205.0
2022-07-19 10:20:00,337.99,339.98,337.89,339.54,19661.0,327.2932,329.2202,327.1964,328.7942,19661.0
2022-07-19 10:30:00,339.74,340.17,338.54,339.07,30729.0,328.9878,329.4042,327.8258,328.339,30729.0
2022-07-19 10:40:00,338.87,340.07,338.71,340.07,14701.0,328.1454,329.3074,327.9904,329.3074,14701.0
2022-07-19 10:50:00,340.05,340.85,340.04,340.35,18244.0,329.288,330.0627,329.2783,329.5785,18244.0
2022-07-19 11:00:00,340.48,341.21,340.3,340.77,35921.0,329.7044,330.4113,329.5301,329.9852,35921.0
2022-07-19 11:10:00,340.78,341.15,339.8,340.19,19569.0,329.9949,330.3532,329.0459,329.4236,19569.0
2022-07-19 11:20:00,340.27,340.53,339.41,340.19,17413.0,329.501,329.7528,328.6683,329.4236,17413.0
2022-07-19 11:30:00,340.36,341.0,340.13,340.33,15657.0,329.5882,330.2079,329.3655,329.5591,15657.0
2022-07-19 11:40:00,340.31,340.33,339.59,339.63,14434.0,329.5398,329.5591,328.8426,328.8813,14434.0
2022-07-19 11:50:00,339.63,339.85,338.83,339.73,15200.0,328.8813,329.0943,328.1066,328.9781,15200.0
2022-07-19 12:00:00,339.62,339.66,338.16,338.61,11668.0,328.8716,328.9104,327.4578,327.8936,11668.0
2022-07-19 12:10:00,338.57,338.88,337.94,338.06,9105.0,327.8548,328.155,327.2448,327.361,9105.0
2022-07-19 12:20:00,338.28,338.89,338.25,338.79,4696.0,327.574,328.1647,327.545,328.0679,4696.0
2022-07-19 12:30:00,338.78,339.89,338.78,339.88,10532.0,328.0582,329.1331,328.0582,329.1234,10532.0
2022-07-19 12:40:00,339.74,340.07,339.6,340.04,9998.0,328.9878,329.3074,328.8523,329.2783,9998.0
2022-07-19 12:50:00,339.94,340.08,339.31,340.08,23681.0,329.1815,329.3171,328.5714,329.3171,23681.0
2022-07-19 13:00:00,340.08,340.08,339.44,339.55,9167.0,329.3171,329.3171,328.6973,328.8038,9167.0
2022-07-19 13:10:00,339.58,340.42,339.58,339.85,8585.0,328.8329,329.6463,328.8329,329.0943,8585.0
2022-07-19 13:20:00,339.59,340.69,339.58,340.57,12727.0,328.8426,329.9078,328.8329,329.7916,12727.0
2022-07-19 13:30:00,340.66,342.0,340.54,341.94,12545.0,329.8787,331.1763,329.7625,331.1182,12545.0
2022-07-19 13:40:00,341.89,342.56,341.79,342.4,22651.0,331.0698,331.7186,330.9729,331.5636,22651.0
2022-07-19 13:50:00,342.4,343.53,342.33,343.36,28313.0,331.5636,332.6579,331.4959,332.4933,28313.0
2022-07-19 14:00:00,343.36,345.33,343.27,345.33,13730.0,332.4933,334.4009,332.4061,334.4009,13730.0
2022-07-19 14:10:00,345.23,345.36,343.95,344.65,20429.0,334.3041,334.43,333.0646,333.7424,20429.0
2022-07-19 14:20:00,344.75,344.75,341.99,342.21,40595.0,333.8393,333.8393,331.1666,331.3796,40595.0
2022-07-19 14:30:00,342.46,343.09,342.25,342.86,19705.0,331.6217,332.2318,331.4184,332.0091,19705.0
2022-07-19 14:40:00,342.75,343.94,342.62,343.43,22487.0,331.9026,333.0549,331.7767,332.561,22487.0
2022-07-19 14:50:00,343.44,344.0,343.32,344.0,36867.0,332.5707,333.113,332.4545,333.113,36867.0
2022-07-19 15:00:00,343.94,344.5,343.34,344.24,34981.0,333.0549,333.5972,332.4739,333.3454,34981.0
2022-07-19 15:10:00,344.17,344.32,342.95,343.37,20845.0,333.2776,333.4229,332.0962,332.5029,20845.0
2022-07-19 15:20:00,343.39,344.1,342.8,344.01,28369.0,332.5223,333.2098,331.951,333.1227,28369.0
2022-07-19 15:30:00,344.01,344.32,343.16,343.81,43651.0,333.1227,333.4229,332.2996,332.929,43651.0
2022-07-19 15:40:00,343.95,345.28,343.72,344.57,59414.0,333.0646,334.3525,332.8419,333.665,59414.0
2022-07-19 15:50:00,344.61,346.19,344.57,345.59,152503.0,333.7037,335.2337,333.665,334.6527,152503.0
2022-07-20 09:30:00,343.66,346.0,342.07,344.71,16505.0,332.7838,335.0497,331.2441,333.8005,16505.0
2022-07-20 09:40:00,345.0,348.3,344.42,346.71,15530.0,334.0814,337.2769,333.5197,335.7372,15530.0
2022-07-20 09:50:00,346.43,347.82,345.65,346.48,6773.0,335.4661,336.8121,334.7108,335.5145,6773.0
2022-07-20 10:00:00,346.56,348.32,345.77,348.32,9467.0,335.592,337.2963,334.827,337.2963,9467.0
2022-07-20 10:10:00,348.65,349.9,348.52,349.1,14141.0,337.6158,338.8263,337.4899,338.0516,14141.0
2022-07-20 10:20:00,348.97,352.29,348.65,352.29,21726.0,337.9257,341.1406,337.6158,341.1406,21726.0
2022-07-20 10:30:00,352.02,355.77,351.65,355.77,10071.0,340.8792,344.5105,340.5209,344.5105,10071.0
2022-07-20 10:40:00,355.98,356.69,354.9,356.62,19727.0,344.7139,345.4014,343.668,345.3336,19727.0
2022-07-20 10:50:00,356.47,356.98,355.49,356.24,23769.0,345.1883,345.6822,344.2394,344.9656,23769.0
2022-07-20 11:00:00,356.24,356.3,353.54,354.72,14079.0,344.9656,345.0237,342.3511,343.4937,14079.0
2022-07-20 11:10:00,354.82,355.27,354.27,355.03,24214.0,343.5906,344.0263,343.058,343.7939,24214.0
2022-07-20 11:20:00,355.06,356.06,354.65,356.06,8837.0,343.823,344.7913,343.4259,344.7913,8837.0
2022-07-20 11:30:00,356.0,356.51,355.31,355.67,10109.0,344.7332,345.2271,344.0651,344.4137,10109.0
2022-07-20 11:40:00,355.63,356.38,355.36,356.38,8836.0,344.3749,345.1012,344.1135,345.1012,8836.0
2022-07-20 11:50:00,356.32,357.34,356.02,356.02,10068.0,345.0431,346.0308,344.7526,344.7526,10068.0
2022-07-20 12:00:00,356.0,356.5,355.82,356.31,7443.0,344.7332,345.2174,344.5589,345.0334,7443.0
2022-07-20 12:10:00,356.34,356.34,355.33,356.06,5086.0,345.0625,345.0625,344.0844,344.7913,5086.0
2022-07-20 12:20:00,356.17,356.17,355.29,355.4,5326.0,344.8978,344.8978,344.0457,344.1522,5326.0
2022-07-20 12:30:00,355.31,357.0,355.16,356.6,15299.0,344.0651,345.7016,343.9198,345.3142,15299.0
2022-07-20 12:40:00,356.66,356.67,351.38,351.45,49671.0,345.3723,345.382,340.2594,340.3272,49671.0
2022-07-20 12:50:00,351.46,354.51,351.46,354.27,3885.0,340.3369,343.2904,340.3369,343.058,3885.0
2022-07-20 13:00:00,354.03,354.03,351.38,351.86,5605.0,342.8256,342.8256,340.2594,340.7242,5605.0
2022-07-20 13:10:00,351.65,352.28,350.23,352.18,6458.0,340.5209,341.131,339.1458,341.0341,6458.0
2022-07-20 13:20:00,351.94,352.55,351.64,352.55,6562.0,340.8017,341.3924,340.5112,341.3924,6562.0
2022-07-20 13:30:00,352.47,353.2,352.04,352.8,8103.0,341.3149,342.0218,340.8985,341.6345,8103.0
2022-07-20 13:40:00,352.82,352.99,351.88,352.2,7147.0,341.6539,341.8185,340.7436,341.0535,7147.0
2022-07-20 13:50:00,352.31,352.95,351.05,351.14,24287.0,341.16,341.7797,339.9399,340.027,24287.0
2022-07-20 14:00:00,351.41,353.0,351.41,353.0,7011.0,340.2885,341.8282,340.2885,341.8282,7011.0
2022-07-20 14:10:00,353.05,353.05,351.95,352.99,19736.0,341.8766,341.8766,340.8114,341.8185,19736.0
2022-07-20 14:20:00,353.14,354.43,353.12,353.9,6762.0,341.9637,343.2129,341.9444,342.6997,6762.0
2022-07-20 14:30:00,353.85,354.61,353.58,354.6,8124.0,342.6513,343.3872,342.3898,343.3775,8124.0
2022-07-20 14:40:00,354.57,354.68,353.76,353.76,18761.0,343.3485,343.455,342.5641,342.5641,18761.0
2022-07-20 14:50:00,353.91,355.2,353.5,354.75,12769.0,342.7094,343.9585,342.3123,343.5228,12769.0
2022-07-20 15:00:00,354.7,357.08,354.69,356.46,14942.0,343.4744,345.779,343.4647,345.1787,14942.0
2022-07-20 15:10:00,356.28,356.8,355.49,355.65,26233.0,345.0044,345.5079,344.2394,344.3943,26233.0
2022-07-20 15:20:00,355.83,357.16,355.8,357.13,18445.0,344.5686,345.8565,344.5395,345.8275,18445.0
2022-07-20 15:30:00,357.07,357.6,356.55,357.28,20471.0,345.7694,346.2826,345.2658,345.9727,20471.0
2022-07-20 15:40:00,357.19,357.56,355.78,356.27,47725.0,345.8856,346.2438,344.5202,344.9947,47725.0
2022-07-20 15:50:00,356.28,357.54,355.58,356.23,187911.0,345.0044,346.2245,344.3265,344.9559,187911.0
2022-07-21 09:30:00,358.18,359.76,356.62,357.86,22339.0,346.8442,348.3742,345.3336,346.5344,22339.0
2022-07-21 09:40:00,357.23,357.79,354.46,355.63,20846.0,345.9243,346.4666,343.242,344.3749,20846.0
2022-07-21 09:50:00,355.31,357.97,354.97,356.82,13534.0,344.0651,346.6409,343.7358,345.5273,13534.0
2022-07-21 10:00:00,357.06,358.55,355.39,356.51,23463.0,345.7597,347.2025,344.1425,345.2271,23463.0
2022-07-21 10:10:00,356.66,356.8,353.62,356.08,9702.0,345.3723,345.5079,342.4285,344.8107,9702.0
2022-07-21 10:20:00,356.31,356.73,352.5,353.37,9545.0,345.0334,345.4401,341.344,342.1865,9545.0
2022-07-21 10:30:00,353.38,354.68,352.67,354.58,4989.0,342.1961,343.455,341.5086,343.3582,4989.0
2022-07-21 10:40:00,354.55,355.65,354.24,355.35,8519.0,343.3291,344.3943,343.0289,344.1038,8519.0
2022-07-21 10:50:00,355.62,357.49,355.6,357.33,5496.0,344.3652,346.1761,344.3459,346.0211,5496.0
2022-07-21 11:00:00,357.23,357.91,356.79,357.25,7280.0,345.9243,346.5828,345.4982,345.9437,7280.0
2022-07-21 11:10:00,356.96,357.29,356.13,356.33,10562.0,345.6628,345.9824,344.8591,345.0528,10562.0
2022-07-21 11:20:00,356.32,357.45,355.4,357.27,11180.0,345.0431,346.1373,344.1522,345.963,11180.0
2022-07-21 11:30:00,357.15,358.13,356.5,357.76,11956.0,345.8468,346.7958,345.2174,346.4375,11956.0
2022-07-21 11:40:00,357.57,358.59,357.38,358.13,6475.0,346.2535,347.2413,346.0695,346.7958,6475.0
2022-07-21 11:50:00,358.14,359.03,358.13,358.94,3829.0,346.8055,347.6673,346.7958,347.5802,3829.0
2022-07-21 12:00:00,358.81,359.96,358.76,359.81,8763.0,347.4543,348.5679,347.4059,348.4226,8763.0
2022-07-21 12:10:00,359.74,360.13,358.76,359.85,6382.0,348.3549,348.7325,347.4059,348.4614,6382.0
2022-07-21 12:20:00,359.7,360.49,359.22,360.49,5386.0,348.3161,349.0811,347.8513,349.0811,5386.0
2022-07-21 12:30:00,360.45,361.07,360.11,360.71,9633.0,349.0424,349.6428,348.7131,349.2942,9633.0
2022-07-21 12:40:00,360.62,360.87,360.24,360.55,7682.0,349.207,349.4491,348.839,349.1392,7682.0
2022-07-21 12:50:00,360.5,360.8,360.01,360.6,6399.0,349.0908,349.3813,348.6163,349.1876,6399.0
2022-07-21 13:00:00,360.7,361.2,360.45,360.54,8422.0,349.2845,349.7686,349.0424,349.1295,8422.0
2022-07-21 13:10:00,360.52,360.52,359.23,359.81,8975.0,349.1102,349.1102,347.861,348.4226,8975.0
2022-07-21 13:20:00,359.73,359.9,358.44,359.29,5830.0,348.3452,348.5098,347.096,347.9191,5830.0
2022-07-21 13:30:00,359.27,359.27,357.82,358.65,5104.0,347.8997,347.8997,346.4956,347.2994,5104.0
2022-07-21 13:40:00,358.65,359.1,358.4,359.03,5024.0,347.2994,347.7351,347.0573,347.6673,5024.0
2022-07-21 13:50:00,359.05,359.08,358.09,359.0,5321.0,347.6867,347.7157,346.7571,347.6383,5321.0
2022-07-21 14:00:00,359.15,360.01,359.03,359.95,5075.0,347.7835,348.6163,347.6673,348.5582,5075.0
2022-07-21 14:10:00,359.98,360.7,359.98,360.54,4132.0,348.5873,349.2845,348.5873,349.1295,4132.0
2022-07-21 14:20:00,360.47,360.88,360.25,360.84,3979.0,349.0618,349.4588,348.8487,349.42,3979.0
2022-07-21 14:30:00,360.83,360.83,359.63,360.13,3989.0,349.4104,349.4104,348.2483,348.7325,3989.0
2022-07-21 14:40:00,360.09,360.54,359.15,359.93,6606.0,348.6938,349.1295,347.7835,348.5388,6606.0
2022-07-21 14:50:00,360.03,360.25,359.81,359.99,4467.0,348.6357,348.8487,348.4226,348.5969,4467.0
2022-07-21 15:00:00,360.01,361.37,359.82,361.35,7462.0,348.6163,349.9333,348.4323,349.9139,7462.0
2022-07-21 15:10:00,361.32,361.32,359.9,360.5,11349.0,349.8849,349.8849,348.5098,349.0908,11349.0
2022-07-21 15:20:00,360.5,360.5,359.77,360.03,18564.0,349.0908,349.0908,348.3839,348.6357,18564.0
2022-07-21 15:30:00,360.06,360.55,359.42,359.49,22412.0,348.6647,349.1392,348.045,348.1128,22412.0
2022-07-21 15:40:00,359.48,360.23,359.48,360.0,36937.0,348.1031,348.8293,348.1031,348.6066,36937.0
2022-07-21 15:50:00,360.12,361.21,359.85,360.59,84523.0,348.7228,349.7783,348.4614,349.178,84523.0
2022-07-22 09:30:00,360.47,360.47,356.39,359.42,40555.0,349.0618,349.0618,345.1109,348.045,40555.0
2022-07-22 09:40:00,359.24,360.12,357.3,358.74,37696.0,347.8707,348.7228,345.9921,347.3865,37696.0
2022-07-22 09:50:00,358.8,359.37,356.64,356.78,79415.0,347.4446,347.9966,345.353,345.4885,79415.0
2022-07-22 10:00:00,356.75,357.06,353.64,354.48,34225.0,345.4595,345.7597,342.4479,343.2613,34225.0
2022-07-22 10:10:00,354.92,356.74,354.89,356.42,13305.0,343.6874,345.4498,343.6583,345.1399,13305.0
2022-07-22 10:20:00,356.05,356.08,354.22,355.89,14778.0,344.7816,344.8107,343.0096,344.6267,14778.0
2022-07-22 10:30:00,356.07,356.49,355.48,356.12,16370.0,344.801,345.2077,344.2297,344.8494,16370.0
2022-07-22 10:40:00,356.1,356.49,355.63,356.35,17275.0,344.8301,345.2077,344.3749,345.0721,17275.0
2022-07-22 10:50:00,356.34,358.94,356.05,357.37,30491.0,345.0625,347.5802,344.7816,346.0599,30491.0
2022-07-22 11:00:00,357.29,357.51,354.84,355.61,6526.0,345.9824,346.1954,343.6099,344.3556,6526.0
2022-07-22 11:10:00,355.36,357.79,355.35,356.72,25628.0,344.1135,346.4666,344.1038,345.4304,25628.0
2022-07-22 11:20:00,357.1,357.11,354.95,355.53,22499.0,345.7984,345.8081,343.7165,344.2781,22499.0
2022-07-22 11:30:00,355.48,355.78,352.9,354.25,12102.0,344.2297,344.5202,341.7313,343.0386,12102.0
2022-07-22 11:40:00,354.11,354.98,352.79,354.32,22580.0,342.903,343.7455,341.6248,343.1064,22580.0
2022-07-22 11:50:00,354.13,355.45,354.06,355.31,4402.0,342.9224,344.2006,342.8546,344.0651,4402.0
2022-07-22 12:00:00,355.36,356.93,355.32,355.89,17892.0,344.1135,345.6338,344.0747,344.6267,17892.0
2022-07-22 12:10:00,355.72,355.91,354.73,355.11,5609.0,344.4621,344.6461,343.5034,343.8714,5609.0
2022-07-22 12:20:00,354.9,355.08,353.58,354.39,6728.0,343.668,343.8423,342.3898,343.1742,6728.0
2022-07-22 12:30:00,354.21,355.8,354.17,355.17,4874.0,342.9999,344.5395,342.9611,343.9295,4874.0
2022-07-22 12:40:00,355.3,355.54,354.84,355.11,7700.0,344.0554,344.2878,343.6099,343.8714,7700.0
2022-07-22 12:50:00,354.88,356.1,354.81,355.1,10668.0,343.6487,344.8301,343.5809,343.8617,10668.0
2022-07-22 13:00:00,354.94,354.95,352.97,354.49,14842.0,343.7068,343.7165,341.7991,343.271,14842.0
2022-07-22 13:10:00,354.4,354.88,353.73,353.73,11600.0,343.1839,343.6487,342.5351,342.5351,11600.0
2022-07-22 13:20:00,354.07,354.08,351.94,352.92,5894.0,342.8643,342.874,340.8017,341.7507,5894.0
2022-07-22 13:30:00,352.89,352.91,351.77,352.46,7194.0,341.7216,341.741,340.6371,341.3053,7194.0
2022-07-22 13:40:00,352.4,353.31,351.99,352.8,9121.0,341.2472,342.1284,340.8501,341.6345,9121.0
2022-07-22 13:50:00,352.64,353.54,352.02,353.31,6540.0,341.4796,342.3511,340.8792,342.1284,6540.0
2022-07-22 14:00:00,353.22,353.22,351.9,352.19,9376.0,342.0412,342.0412,340.763,341.0438,9376.0
2022-07-22 14:10:00,352.17,353.08,352.0,352.89,8455.0,341.0244,341.9056,340.8598,341.7216,8455.0
2022-07-22 14:20:00,352.79,353.05,351.86,352.87,9030.0,341.6248,341.8766,340.7242,341.7023,9030.0
2022-07-22 14:30:00,352.88,354.29,352.31,353.07,8107.0,341.712,343.0773,341.16,341.8959,8107.0
2022-07-22 14:40:00,353.06,353.43,352.69,353.27,5000.0,341.8863,342.2446,341.528,342.0896,5000.0
2022-07-22 14:50:00,353.44,354.16,353.06,353.94,6700.0,342.2542,342.9515,341.8863,342.7384,6700.0
2022-07-22 15:00:00,353.9,354.51,353.4,353.48,9897.0,342.6997,343.2904,342.2155,342.293,9897.0
2022-07-22 15:10:00,353.65,354.64,353.49,354.48,13484.0,342.4576,343.4163,342.3027,343.2613,13484.0
2022-07-22 15:20:00,354.39,354.96,354.01,354.81,13983.0,343.1742,343.7261,342.8062,343.5809,13983.0
2022-07-22 15:30:00,354.72,354.72,353.08,353.16,14649.0,343.4937,343.4937,341.9056,341.9831,14649.0
2022-07-22 15:40:00,353.16,353.41,352.64,352.65,44369.0,341.9831,342.2252,341.4796,341.4892,44369.0
2022-07-22 15:50:00,352.63,354.3,352.61,354.12,115120.0,341.4699,343.087,341.4505,342.9127,115120.0
2022-07-25 09:30:00,349.06,351.61,347.72,348.19,44842.0,338.0129,340.4822,336.7153,337.1704,44842.0
2022-07-25 09:40:00,348.48,350.87,348.01,349.55,29237.0,337.4512,339.7656,336.9961,338.4874,29237.0
2022-07-25 09:50:00,349.3,350.62,348.9,349.74,22946.0,338.2453,339.5235,337.8579,338.6713,22946.0
2022-07-25 10:00:00,349.6,349.74,346.7,348.0,15708.0,338.5358,338.6713,335.7275,336.9864,15708.0
2022-07-25 10:10:00,348.3,348.71,345.18,345.86,13293.0,337.2769,337.6739,334.2557,334.9141,13293.0
2022-07-25 10:20:00,345.8,346.52,342.99,346.48,17984.0,334.856,335.5532,332.135,335.5145,17984.0
2022-07-25 10:30:00,346.05,347.09,345.49,346.71,14082.0,335.0981,336.1052,334.5558,335.7372,14082.0
2022-07-25 10:40:00,346.69,347.76,345.86,346.99,12119.0,335.7179,336.754,334.9141,336.0084,12119.0
2022-07-25 10:50:00,347.27,347.55,346.65,346.81,6384.0,336.2795,336.5506,335.6791,335.8341,6384.0
2022-07-25 11:00:00,346.88,348.0,346.66,348.0,9484.0,335.9019,336.9864,335.6888,336.9864,9484.0
2022-07-25 11:10:00,347.38,347.38,345.5,346.25,11795.0,336.386,336.386,334.5655,335.2918,11795.0
2022-07-25 11:20:00,346.1,347.38,346.1,347.38,9935.0,335.1465,336.386,335.1465,336.386,9935.0
2022-07-25 11:30:00,347.58,348.5,347.58,347.9,13598.0,336.5797,337.4706,336.5797,336.8896,13598.0
2022-07-25 11:40:00,347.86,349.63,347.85,349.51,12879.0,336.8508,338.5648,336.8412,338.4486,12879.0
2022-07-25 11:50:00,349.39,350.42,349.23,349.67,23088.0,338.3324,339.3298,338.1775,338.6036,23088.0
2022-07-25 12:00:00,349.7,350.55,349.29,349.81,19206.0,338.6326,339.4557,338.2356,338.7391,19206.0
2022-07-25 12:10:00,349.37,349.39,347.82,348.72,6884.0,338.313,338.3324,336.8121,337.6836,6884.0
2022-07-25 12:20:00,348.65,349.13,348.25,348.91,6367.0,337.6158,338.0806,337.2285,337.8676,6367.0
2022-07-25 12:30:00,348.9,349.3,348.83,349.13,5007.0,337.8579,338.2453,337.7901,338.0806,5007.0
2022-07-25 12:40:00,348.99,350.83,348.97,350.69,8639.0,337.9451,339.7268,337.9257,339.5913,8639.0
2022-07-25 12:50:00,350.8,350.83,349.95,350.25,7448.0,339.6978,339.7268,338.8747,339.1652,7448.0
2022-07-25 13:00:00,350.11,350.33,349.68,350.11,8313.0,339.0296,339.2427,338.6132,339.0296,8313.0
2022-07-25 13:10:00,349.99,350.0,349.62,349.72,4100.0,338.9134,338.9231,338.5551,338.652,4100.0
2022-07-25 13:20:00,349.73,349.9,348.46,348.79,6500.0,338.6617,338.8263,337.4318,337.7514,6500.0
2022-07-25 13:30:00,348.98,349.33,348.72,348.73,5269.0,337.9354,338.2743,337.6836,337.6933,5269.0
2022-07-25 13:40:00,348.82,349.04,348.6,348.6,5215.0,337.7805,337.9935,337.5674,337.5674,5215.0
2022-07-25 13:50:00,348.22,348.5,347.89,348.45,5851.0,337.1994,337.4706,336.8799,337.4222,5851.0
2022-07-25 14:00:00,348.3,348.36,347.71,348.21,5726.0,337.2769,337.335,336.7056,337.1898,5726.0
2022-07-25 14:10:00,348.15,348.56,348.12,348.55,5780.0,337.1317,337.5287,337.1026,337.519,5780.0
2022-07-25 14:20:00,348.06,348.5,348.04,348.42,3805.0,337.0445,337.4706,337.0251,337.3931,3805.0
2022-07-25 14:30:00,348.31,348.93,348.31,348.41,7041.0,337.2866,337.887,337.2866,337.3834,7041.0
2022-07-25 14:40:00,348.57,349.01,347.96,348.35,3507.0,337.5384,337.9644,336.9477,337.3253,3507.0
2022-07-25 14:50:00,348.34,348.4,347.81,347.87,8324.0,337.3156,337.3737,336.8024,336.8605,8324.0
2022-07-25 15:00:00,347.65,348.24,347.0,347.42,6154.0,336.6475,337.2188,336.0181,336.4248,6154.0
2022-07-25 15:10:00,347.42,347.96,347.0,347.8,8288.0,336.4248,336.9477,336.0181,336.7927,8288.0
2022-07-25 15:20:00,347.68,348.42,347.65,348.13,10708.0,336.6765,337.3931,336.6475,337.1123,10708.0
2022-07-25 15:30:00,348.03,348.49,347.35,348.49,14742.0,337.0155,337.4609,336.357,337.4609,14742.0
2022-07-25 15:40:00,348.5,349.37,348.19,349.23,18398.0,337.4706,338.313,337.1704,338.1775,18398.0
2022-07-25 15:50:00,349.23,350.86,349.23,350.77,48639.0,338.1775,339.7559,338.1775,339.6687,48639.0
2022-07-26 09:30:00,349.86,350.49,348.24,350.08,15372.0,338.7875,339.3976,337.2188,339.0006,15372.0
2022-07-26 09:40:00,349.8,349.98,348.96,349.98,6907.0,338.7294,338.9037,337.916,338.9037,6907.0
2022-07-26 09:50:00,349.94,352.38,349.9,350.98,8928.0,338.865,341.2278,338.8263,339.8721,8928.0
2022-07-26 10:00:00,351.17,351.94,350.12,350.56,6191.0,340.0561,340.8017,339.0393,339.4654,6191.0
2022-07-26 10:10:00,350.87,351.32,349.31,349.61,3642.0,339.7656,340.2013,338.2549,338.5455,3642.0
2022-07-26 10:20:00,349.72,349.98,349.04,349.5,4100.0,338.652,338.9037,337.9935,338.4389,4100.0
2022-07-26 10:30:00,349.49,349.49,347.99,348.7,8029.0,338.4293,338.4293,336.9767,337.6643,8029.0
2022-07-26 10:40:00,348.59,349.81,348.22,349.63,8911.0,337.5577,338.7391,337.1994,338.5648,8911.0
2022-07-26 10:50:00,349.47,350.19,349.19,350.15,4939.0,338.4099,339.1071,338.1387,339.0684,4939.0
2022-07-26 11:00:00,350.07,350.49,347.5,347.82,11005.0,338.9909,339.3976,336.5022,336.8121,11005.0
2022-07-26 11:10:00,347.94,347.96,347.25,347.25,9863.0,336.9283,336.9477,336.2601,336.2601,9863.0
2022-07-26 11:20:00,347.04,347.15,345.78,345.79,5802.0,336.0568,336.1633,334.8367,334.8463,5802.0
2022-07-26 11:30:00,345.82,346.16,344.89,345.28,10804.0,334.8754,335.2046,333.9748,334.3525,10804.0
2022-07-26 11:40:00,345.29,345.9,345.01,345.17,6306.0,334.3622,334.9529,334.091,334.246,6306.0
2022-07-26 11:50:00,345.35,345.75,344.78,345.68,6842.0,334.4203,334.8076,333.8683,334.7398,6842.0
2022-07-26 12:00:00,345.0,345.17,344.47,344.69,7327.0,334.0814,334.246,333.5681,333.7812,7327.0
2022-07-26 12:10:00,344.44,345.11,344.38,345.06,5033.0,333.5391,334.1879,333.481,334.1395,5033.0
2022-07-26 12:20:00,345.02,345.94,344.82,345.94,4900.0,334.1007,334.9916,333.907,334.9916,4900.0
2022-07-26 12:30:00,345.98,346.35,345.49,345.49,3388.0,335.0303,335.3886,334.5558,334.5558,3388.0
2022-07-26 12:40:00,345.4,345.4,344.17,345.18,7217.0,334.4687,334.4687,333.2776,334.2557,7217.0
2022-07-26 12:50:00,345.34,346.27,345.24,345.69,5288.0,334.4106,335.3112,334.3138,334.7495,5288.0
2022-07-26 13:00:00,345.62,346.42,345.61,346.42,3811.0,334.6817,335.4564,334.672,335.4564,3811.0
2022-07-26 13:10:00,346.48,346.78,345.76,345.76,3722.0,335.5145,335.805,334.8173,334.8173,3722.0
2022-07-26 13:20:00,346.19,346.73,346.12,346.67,12981.0,335.2337,335.7566,335.1659,335.6985,12981.0
2022-07-26 13:30:00,346.36,346.46,345.19,345.39,9176.0,335.3983,335.4951,334.2653,334.459,9176.0
2022-07-26 13:40:00,345.34,345.81,345.15,345.51,6304.0,334.4106,334.8657,334.2266,334.5752,6304.0
2022-07-26 13:50:00,345.97,345.97,345.49,345.68,10724.0,335.0207,335.0207,334.5558,334.7398,10724.0
2022-07-26 14:00:00,345.76,346.88,345.57,345.57,4973.0,334.8173,335.9019,334.6333,334.6333,4973.0
2022-07-26 14:10:00,345.69,346.41,345.33,345.46,4044.0,334.7495,335.4467,334.4009,334.5268,4044.0
2022-07-26 14:20:00,345.36,345.73,345.25,345.38,6302.0,334.43,334.7882,334.3234,334.4493,6302.0
2022-07-26 14:30:00,345.33,345.4,344.52,344.75,6400.0,334.4009,334.4687,333.6165,333.8393,6400.0
2022-07-26 14:40:00,344.56,344.82,344.17,344.17,5395.0,333.6553,333.907,333.2776,333.2776,5395.0
2022-07-26 14:50:00,344.27,345.42,344.27,345.3,10199.0,333.3745,334.4881,333.3745,334.3719,10199.0
2022-07-26 15:00:00,345.3,345.54,344.22,344.4,8486.0,334.3719,334.6043,333.326,333.5003,8486.0
2022-07-26 15:10:00,344.38,345.37,344.3,345.25,8224.0,333.481,334.4396,333.4035,334.3234,8224.0
2022-07-26 15:20:00,345.16,345.41,344.57,344.9,8450.0,334.2363,334.4784,333.665,333.9845,8450.0
2022-07-26 15:30:00,345.02,345.56,344.62,345.53,9267.0,334.1007,334.6236,333.7134,334.5946,9267.0
2022-07-26 15:40:00,345.5,345.71,344.89,345.53,12775.0,334.5655,334.7689,333.9748,334.5946,12775.0
2022-07-26 15:50:00,345.57,347.11,345.46,345.91,71911.0,334.6333,336.1246,334.5268,334.9626,71911.0
2022-07-27 09:30:00,349.95,352.49,349.95,351.32,27074.0,338.8747,341.3343,338.8747,340.2013,27074.0
2022-07-27 09:40:00,351.28,355.0,350.93,354.85,15592.0,340.1626,343.7649,339.8237,343.6196,15592.0
2022-07-27 09:50:00,354.7,354.96,353.66,354.28,10054.0,343.4744,343.7261,342.4673,343.0677,10054.0
2022-07-27 10:00:00,354.28,354.65,353.38,353.95,7558.0,343.0677,343.4259,342.1961,342.7481,7558.0
2022-07-27 10:10:00,354.14,355.24,354.01,354.61,9871.0,342.9321,343.9973,342.8062,343.3872,9871.0
2022-07-27 10:20:00,354.5,355.14,354.32,354.54,5577.0,343.2807,343.9004,343.1064,343.3194,5577.0
2022-07-27 10:30:00,354.72,355.42,353.35,355.42,8327.0,343.4937,344.1716,342.1671,344.1716,8327.0
2022-07-27 10:40:00,355.42,355.42,354.26,354.84,6867.0,344.1716,344.1716,343.0483,343.6099,6867.0
2022-07-27 10:50:00,354.85,355.41,354.72,355.06,8799.0,343.6196,344.1619,343.4937,343.823,8799.0
2022-07-27 11:00:00,355.14,356.12,355.06,355.12,10989.0,343.9004,344.8494,343.823,343.8811,10989.0
2022-07-27 11:10:00,354.86,354.92,354.23,354.23,6233.0,343.6293,343.6874,343.0192,343.0192,6233.0
2022-07-27 11:20:00,354.38,354.48,353.78,354.37,5622.0,343.1645,343.2613,342.5835,343.1548,5622.0
2022-07-27 11:30:00,354.24,355.15,354.2,354.2,3939.0,343.0289,343.9101,342.9902,342.9902,3939.0
2022-07-27 11:40:00,354.22,354.22,353.35,353.64,3503.0,343.0096,343.0096,342.1671,342.4479,3503.0
2022-07-27 11:50:00,353.75,354.35,353.6,354.05,4499.0,342.5544,343.1354,342.4092,342.8449,4499.0
2022-07-27 12:00:00,354.03,354.03,353.26,353.66,3800.0,342.8256,342.8256,342.0799,342.4673,3800.0
2022-07-27 12:10:00,353.73,354.51,353.63,354.51,3479.0,342.5351,343.2904,342.4382,343.2904,3479.0
2022-07-27 12:20:00,354.35,354.73,354.01,354.23,4045.0,343.1354,343.5034,342.8062,343.0192,4045.0
2022-07-27 12:30:00,354.3,354.84,354.02,354.44,2733.0,343.087,343.6099,342.8159,343.2226,2733.0
2022-07-27 12:40:00,354.75,354.75,354.34,354.46,8976.0,343.5228,343.5228,343.1258,343.242,8976.0
2022-07-27 12:50:00,354.38,354.7,353.35,353.35,3841.0,343.1645,343.4744,342.1671,342.1671,3841.0
2022-07-27 13:00:00,353.44,353.66,352.68,353.35,4624.0,342.2542,342.4673,341.5183,342.1671,4624.0
2022-07-27 13:10:00,353.74,354.96,353.57,354.58,2700.0,342.5447,343.7261,342.3801,343.3582,2700.0
2022-07-27 13:20:00,354.53,354.72,353.95,354.07,4082.0,343.3097,343.4937,342.7481,342.8643,4082.0
2022-07-27 13:30:00,353.88,354.5,353.24,353.37,4903.0,342.6803,343.2807,342.0606,342.1865,4903.0
2022-07-27 13:40:00,353.52,353.52,352.74,353.35,1354.0,342.3317,342.3317,341.5764,342.1671,1354.0
2022-07-27 13:50:00,353.42,353.62,352.69,352.92,3990.0,342.2349,342.4285,341.528,341.7507,3990.0
2022-07-27 14:00:00,353.11,355.96,353.0,353.52,9618.0,341.9347,344.6945,341.8282,342.3317,9618.0
2022-07-27 14:10:00,353.49,354.89,353.47,354.84,4530.0,342.3027,343.6583,342.2833,343.6099,4530.0
2022-07-27 14:20:00,354.9,355.08,354.24,354.97,5588.0,343.668,343.8423,343.0289,343.7358,5588.0
2022-07-27 14:30:00,354.99,356.25,353.82,356.21,26045.0,343.7552,344.9753,342.6222,344.9366,26045.0
2022-07-27 14:40:00,356.21,359.33,356.19,358.7,19417.0,344.9366,347.9578,344.9172,347.3478,19417.0
2022-07-27 14:50:00,358.55,359.67,358.02,359.67,24087.0,347.2025,348.2871,346.6893,348.2871,24087.0
2022-07-27 15:00:00,359.72,361.56,358.83,360.04,28251.0,348.3355,350.1173,347.4737,348.6454,28251.0
2022-07-27 15:10:00,360.11,360.99,359.88,360.13,12071.0,348.7131,349.5653,348.4904,348.7325,12071.0
2022-07-27 15:20:00,360.22,363.84,359.87,363.84,14932.0,348.8197,352.3251,348.4807,352.3251,14932.0
2022-07-27 15:30:00,364.0,364.5,362.71,363.31,28186.0,352.48,352.9642,351.2309,351.8119,28186.0
2022-07-27 15:40:00,363.25,363.58,362.21,362.21,31886.0,351.7538,352.0733,350.7467,350.7467,31886.0
2022-07-27 15:50:00,362.02,362.37,360.74,360.96,78656.0,350.5627,350.9016,349.3232,349.5362,78656.0
2022-07-28 09:30:00,361.14,363.0,359.45,361.53,23084.0,349.7105,351.5117,348.074,350.0882,23084.0
2022-07-28 09:40:00,362.4,362.84,355.99,356.98,27259.0,350.9307,351.3567,344.7235,345.6822,27259.0
2022-07-28 09:50:00,358.16,358.94,356.65,356.65,15420.0,346.8249,347.5802,345.3626,345.3626,15420.0
2022-07-28 10:00:00,356.97,358.24,356.48,356.78,11693.0,345.6725,346.9023,345.198,345.4885,11693.0
2022-07-28 10:10:00,357.07,358.2,356.88,357.41,5848.0,345.7694,346.8636,345.5854,346.0986,5848.0
2022-07-28 10:20:00,357.55,357.68,354.68,355.28,12166.0,346.2342,346.3601,343.455,344.036,12166.0
2022-07-28 10:30:00,355.4,357.08,353.98,356.75,8973.0,344.1522,345.779,342.7771,345.4595,8973.0
2022-07-28 10:40:00,356.47,358.48,356.36,358.19,12600.0,345.1883,347.1347,345.0818,346.8539,12600.0
2022-07-28 10:50:00,358.08,359.24,357.72,358.49,16463.0,346.7474,347.8707,346.3988,347.1444,16463.0
2022-07-28 11:00:00,358.56,359.66,358.45,359.35,13239.0,347.2122,348.2774,347.1057,347.9772,13239.0
2022-07-28 11:10:00,359.35,360.92,358.94,360.22,15169.0,347.9772,349.4975,347.5802,348.8197,15169.0
2022-07-28 11:20:00,360.31,363.5,360.11,363.5,22602.0,348.9068,351.9959,348.7131,351.9959,22602.0
2022-07-28 11:30:00,363.59,364.25,363.11,363.89,11047.0,352.083,352.7221,351.6182,352.3735,11047.0
2022-07-28 11:40:00,364.14,365.0,363.73,364.8,11397.0,352.6156,353.4484,352.2186,353.2547,11397.0
2022-07-28 11:50:00,364.97,366.35,364.97,365.37,8374.0,353.4193,354.7557,353.4193,353.8067,8374.0
2022-07-28 12:00:00,365.17,366.57,365.12,366.21,19871.0,353.613,354.9687,353.5646,354.6201,19871.0
2022-07-28 12:10:00,366.24,366.76,365.85,365.94,26636.0,354.6491,355.1527,354.2715,354.3586,26636.0
2022-07-28 12:20:00,365.94,366.72,365.85,366.61,10674.0,354.3586,355.114,354.2715,355.0074,10674.0
2022-07-28 12:30:00,366.71,366.92,365.86,366.24,6197.0,355.1043,355.3076,354.2812,354.6491,6197.0
2022-07-28 12:40:00,366.22,366.6,365.6,365.77,7342.0,354.6298,354.9977,354.0294,354.194,7342.0
2022-07-28 12:50:00,365.66,366.54,365.66,365.92,12029.0,354.0875,354.9396,354.0875,354.3393,12029.0
2022-07-28 13:00:00,365.62,365.92,365.0,365.56,11691.0,354.0488,354.3393,353.4484,353.9907,11691.0
2022-07-28 13:10:00,365.31,366.0,365.31,365.83,10889.0,353.7486,354.4167,353.7486,354.2521,10889.0
2022-07-28 13:20:00,365.87,366.36,365.08,366.25,22697.0,354.2909,354.7653,353.5259,354.6588,22697.0
2022-07-28 13:30:00,366.24,368.52,366.24,368.16,16620.0,354.6491,356.857,354.6491,356.5084,16620.0
2022-07-28 13:40:00,368.33,369.92,368.23,369.87,20525.0,356.673,358.2127,356.5762,358.1643,20525.0
2022-07-28 13:50:00,369.84,369.87,368.78,369.41,15911.0,358.1352,358.1643,357.1088,357.7188,15911.0
2022-07-28 14:00:00,368.82,368.85,367.52,367.74,6700.0,357.1475,357.1765,355.8886,356.1017,6700.0
2022-07-28 14:10:00,367.79,368.17,367.33,368.0,13046.0,356.1501,356.5181,355.7046,356.3534,13046.0
2022-07-28 14:20:00,368.03,368.35,367.72,368.15,6399.0,356.3825,356.6924,356.0823,356.4987,6399.0
2022-07-28 14:30:00,368.22,368.49,367.69,368.29,5100.0,356.5665,356.8279,356.0533,356.6343,5100.0
2022-07-28 14:40:00,368.23,368.51,368.11,368.36,6421.0,356.5762,356.8473,356.46,356.702,6421.0
2022-07-28 14:50:00,368.39,368.76,367.92,368.33,9216.0,356.7311,357.0894,356.276,356.673,9216.0
2022-07-28 15:00:00,368.21,369.84,368.17,369.09,9712.0,356.5568,358.1352,356.5181,357.4089,9712.0
2022-07-28 15:10:00,369.36,370.25,369.1,369.99,14981.0,357.6704,358.5322,357.4186,358.2805,14981.0
2022-07-28 15:20:00,369.89,371.32,369.89,370.77,22601.0,358.1836,359.5684,358.1836,359.0358,22601.0
2022-07-28 15:30:00,370.68,370.74,369.47,369.89,17839.0,358.9486,359.0067,357.7769,358.1836,17839.0
2022-07-28 15:40:00,369.88,370.34,369.38,369.75,23073.0,358.1739,358.6194,357.6898,358.0481,23073.0
2022-07-28 15:50:00,369.5,370.74,369.46,370.17,78536.0,357.806,359.0067,357.7672,358.4548,78536.0
2022-07-29 09:30:00,362.28,374.85,360.18,374.26,52171.0,350.8145,362.9867,348.7809,362.4153,52171.0
2022-07-29 09:40:00,374.26,378.8,373.01,377.19,53314.0,362.4153,366.8116,361.2049,365.2526,53314.0
2022-07-29 09:50:00,377.55,379.4,376.53,378.13,50269.0,365.6012,367.3927,364.6135,366.1628,50269.0
2022-07-29 10:00:00,377.87,383.35,377.71,381.6,44878.0,365.9111,371.2176,365.7561,369.523,44878.0
2022-07-29 10:10:00,382.06,382.98,381.31,382.02,22175.0,369.9685,370.8593,369.2422,369.9297,22175.0
2022-07-29 10:20:00,381.79,383.82,381.64,383.35,33240.0,369.707,371.6728,369.5618,371.2176,33240.0
2022-07-29 10:30:00,383.49,383.77,382.54,383.75,33941.0,371.3532,371.6243,370.4333,371.605,33941.0
2022-07-29 10:40:00,383.79,386.49,383.78,386.44,25043.0,371.6437,374.2583,371.634,374.2098,25043.0
2022-07-29 10:50:00,386.61,387.46,384.46,385.19,19971.0,374.3745,375.1976,372.2925,372.9994,19971.0
2022-07-29 11:00:00,385.03,385.76,384.57,384.58,13432.0,372.8445,373.5514,372.399,372.4087,13432.0
2022-07-29 11:10:00,384.37,384.37,381.98,382.68,15236.0,372.2054,372.2054,369.891,370.5688,15236.0
2022-07-29 11:20:00,383.05,383.05,381.44,382.6,13984.0,370.9271,370.9271,369.3681,370.4914,13984.0
2022-07-29 11:30:00,383.1,383.59,382.67,383.43,12524.0,370.9756,371.45,370.5592,371.2951,12524.0
2022-07-29 11:40:00,383.6,384.49,383.3,383.37,12495.0,371.4597,372.3216,371.1692,371.237,12495.0
2022-07-29 11:50:00,383.75,384.76,383.45,384.58,10601.0,371.605,372.583,371.3145,372.4087,10601.0
2022-07-29 12:00:00,384.67,385.27,383.73,384.16,14159.0,372.4959,373.0769,371.5856,372.002,14159.0
2022-07-29 12:10:00,384.11,384.9,384.11,384.57,15661.0,371.9536,372.7186,371.9536,372.399,15661.0
2022-07-29 12:20:00,384.63,384.76,382.95,383.32,13832.0,372.4571,372.583,370.8303,371.1886,13832.0
2022-07-29 12:30:00,383.32,383.46,381.48,381.64,22849.0,371.1886,371.3242,369.4068,369.5618,22849.0
2022-07-29 12:40:00,381.61,382.39,380.9,381.89,24870.0,369.5327,370.288,368.8452,369.8038,24870.0
2022-07-29 12:50:00,382.02,383.36,382.02,383.27,9010.0,369.9297,371.2273,369.9297,371.1402,9010.0
2022-07-29 13:00:00,383.34,383.34,381.76,382.97,10466.0,371.208,371.208,369.678,370.8497,10466.0
2022-07-29 13:10:00,383.09,384.16,383.04,383.43,7848.0,370.9659,372.002,370.9175,371.2951,7848.0
2022-07-29 13:20:00,383.53,384.33,383.25,383.28,8010.0,371.3919,372.1666,371.1208,371.1499,8010.0
2022-07-29 13:30:00,383.33,384.09,383.26,383.79,11916.0,371.1983,371.9342,371.1305,371.6437,11916.0
2022-07-29 13:40:00,383.91,384.08,383.52,383.66,16550.0,371.7599,371.9245,371.3823,371.5178,16550.0
2022-07-29 13:50:00,383.63,384.64,383.62,384.39,12813.0,371.4888,372.4668,371.4791,372.2247,12813.0
2022-07-29 14:00:00,384.44,385.52,384.12,385.5,16603.0,372.2731,373.319,371.9633,373.2996,16603.0
2022-07-29 14:10:00,385.54,386.19,385.0,385.47,13313.0,373.3383,373.9678,372.8154,373.2705,13313.0
2022-07-29 14:20:00,385.68,386.48,385.35,386.28,16340.0,373.4739,374.2486,373.1543,374.0549,16340.0
2022-07-29 14:30:00,386.38,388.2,386.38,387.7,26776.0,374.1517,375.9141,374.1517,375.43,26776.0
2022-07-29 14:40:00,387.61,387.66,385.91,386.01,13213.0,375.3428,375.3912,373.6966,373.7935,13213.0
2022-07-29 14:50:00,385.86,386.05,385.0,385.73,17066.0,373.6482,373.8322,372.8154,373.5223,17066.0
2022-07-29 15:00:00,385.84,386.65,385.52,385.54,10967.0,373.6288,374.4132,373.319,373.3383,10967.0
2022-07-29 15:10:00,385.44,386.2,385.33,385.95,8342.0,373.2415,373.9774,373.135,373.7354,8342.0
2022-07-29 15:20:00,385.95,386.74,385.95,386.71,13621.0,373.7354,374.5004,373.7354,374.4713,13621.0
2022-07-29 15:30:00,386.72,386.81,385.75,386.12,16245.0,374.481,374.5681,373.5417,373.9,16245.0
2022-07-29 15:40:00,386.21,386.48,385.17,385.92,27517.0,373.9871,374.2486,372.98,373.7063,27517.0
2022-07-29 15:50:00,386.0,386.0,383.44,383.44,89148.0,373.7838,373.7838,371.3048,371.3048,89148.0
2022-08-01 09:30:00,381.19,383.54,378.47,383.54,24788.0,369.126,371.4016,366.4921,371.4016,24788.0
2022-08-01 09:40:00,383.01,384.88,381.36,382.55,8179.0,370.8884,372.6992,369.2906,370.443,8179.0
2022-08-01 09:50:00,382.59,387.09,382.59,385.79,11282.0,370.4817,374.8393,370.4817,373.5804,11282.0
2022-08-01 10:00:00,385.16,389.16,384.55,387.46,13038.0,372.9704,376.8438,372.3797,375.1976,13038.0
2022-08-01 10:10:00,388.43,389.24,386.22,386.3,10859.0,376.1369,376.9212,373.9968,374.0743,10859.0
2022-08-01 10:20:00,385.93,386.95,385.0,386.08,5901.0,373.716,374.7037,372.8154,373.8612,5901.0
2022-08-01 10:30:00,386.1,387.0,385.67,387.0,4711.0,373.8806,374.7521,373.4642,374.7521,4711.0
2022-08-01 10:40:00,386.99,387.99,386.75,387.5,8063.0,374.7424,375.7108,374.51,375.2363,8063.0
2022-08-01 10:50:00,387.5,389.37,387.5,388.98,16338.0,375.2363,377.0471,375.2363,376.6695,16338.0
2022-08-01 11:00:00,388.73,389.17,387.63,388.62,12307.0,376.4274,376.8534,375.3622,376.3209,12307.0
2022-08-01 11:10:00,388.38,388.96,387.67,388.27,7836.0,376.0884,376.6501,375.4009,375.9819,7836.0
2022-08-01 11:20:00,388.02,388.6,387.57,388.11,7800.0,375.7398,376.3015,375.3041,375.827,7800.0
2022-08-01 11:30:00,388.36,388.36,386.63,387.22,6305.0,376.0691,376.0691,374.3938,374.9652,6305.0
2022-08-01 11:40:00,387.48,389.25,387.43,389.25,9709.0,375.2169,376.9309,375.1685,376.9309,9709.0
2022-08-01 11:50:00,389.04,389.89,388.86,389.61,6370.0,376.7276,377.5507,376.5533,377.2795,6370.0
2022-08-01 12:00:00,389.82,389.82,388.75,388.79,5189.0,377.4829,377.4829,376.4467,376.4855,5189.0
2022-08-01 12:10:00,388.95,389.41,387.74,389.3,11563.0,376.6404,377.0859,375.4687,376.9793,11563.0
2022-08-01 12:20:00,389.3,390.53,389.3,390.44,14437.0,376.9793,378.1704,376.9793,378.0833,14437.0
2022-08-01 12:30:00,390.53,390.7,389.54,389.72,5862.0,378.1704,378.335,377.2117,377.386,5862.0
2022-08-01 12:40:00,389.49,389.68,388.97,388.97,5000.0,377.1633,377.3473,376.6598,376.6598,5000.0
2022-08-01 12:50:00,389.02,389.23,388.24,388.8,5359.0,376.7082,376.9115,375.9529,376.4952,5359.0
2022-08-01 13:00:00,388.8,388.8,387.19,388.22,17403.0,376.4952,376.4952,374.9361,375.9335,17403.0
2022-08-01 13:10:00,387.89,387.93,386.88,387.07,5172.0,375.614,375.6527,374.6359,374.8199,5172.0
2022-08-01 13:20:00,386.12,386.47,384.93,384.93,5150.0,373.9,374.2389,372.7476,372.7476,5150.0
2022-08-01 13:30:00,385.46,385.67,384.75,385.11,5239.0,373.2609,373.4642,372.5733,372.9219,5239.0
2022-08-01 13:40:00,384.98,385.0,383.63,384.76,8633.0,372.7961,372.8154,371.4888,372.583,8633.0
2022-08-01 13:50:00,384.76,384.83,383.8,384.81,5297.0,372.583,372.6508,371.6534,372.6314,5297.0
2022-08-01 14:00:00,384.96,384.96,383.91,384.55,6493.0,372.7767,372.7767,371.7599,372.3797,6493.0
2022-08-01 14:10:00,384.75,386.24,384.54,385.48,4902.0,372.5733,374.0162,372.37,373.2802,4902.0
2022-08-01 14:20:00,385.72,386.1,385.35,385.75,7582.0,373.5126,373.8806,373.1543,373.5417,7582.0
2022-08-01 14:30:00,385.79,386.2,385.6,385.75,4800.0,373.5804,373.9774,373.3964,373.5417,4800.0
2022-08-01 14:40:00,385.97,385.97,384.85,385.15,13124.0,373.7547,373.7547,372.6702,372.9607,13124.0
2022-08-01 14:50:00,385.07,387.1,384.93,386.55,15743.0,372.8832,374.849,372.7476,374.3164,15743.0
2022-08-01 15:00:00,386.3,386.89,385.94,386.74,5734.0,374.0743,374.6456,373.7257,374.5004,5734.0
2022-08-01 15:10:00,386.62,387.88,386.32,387.06,8039.0,374.3842,375.6043,374.0936,374.8102,8039.0
2022-08-01 15:20:00,387.29,387.29,385.68,386.13,11110.0,375.0329,375.0329,373.4739,373.9097,11110.0
2022-08-01 15:30:00,385.95,386.52,385.37,386.34,15689.0,373.7354,374.2873,373.1737,374.113,15689.0
2022-08-01 15:40:00,386.4,386.93,385.99,386.5,12153.0,374.1711,374.6843,373.7741,374.2679,12153.0
2022-08-01 15:50:00,386.78,387.55,384.99,385.66,85620.0,374.5391,375.2847,372.8057,373.4545,85620.0
2022-08-02 09:30:00,383.71,385.2,381.72,383.99,34766.0,371.5662,373.0091,369.6392,371.8374,34766.0
2022-08-02 09:40:00,384.56,386.86,383.35,383.67,13066.0,372.3893,374.6166,371.2176,371.5275,13066.0
2022-08-02 09:50:00,383.58,384.23,382.06,383.31,11463.0,371.4404,372.0698,369.9685,371.1789,11463.0
2022-08-02 10:00:00,383.19,383.67,381.45,381.45,11320.0,371.0627,371.5275,369.3778,369.3778,11320.0
2022-08-02 10:10:00,380.69,381.6,379.3,379.78,23064.0,368.6418,369.523,367.2958,367.7606,23064.0
2022-08-02 10:20:00,380.39,381.73,379.95,381.73,10834.0,368.3513,369.6489,367.9252,369.6489,10834.0
2022-08-02 10:30:00,381.72,382.57,380.88,381.78,7212.0,369.6392,370.4623,368.8258,369.6973,7212.0
2022-08-02 10:40:00,381.91,383.98,381.86,383.75,26229.0,369.8232,371.8277,369.7748,371.605,26229.0
2022-08-02 10:50:00,383.95,385.59,383.47,384.14,46948.0,371.7987,373.3867,371.3338,371.9826,46948.0
2022-08-02 11:00:00,384.8,385.09,383.36,384.17,12930.0,372.6218,372.9026,371.2273,372.0117,12930.0
2022-08-02 11:10:00,384.33,384.93,383.99,384.19,9723.0,372.1666,372.7476,371.8374,372.0311,9723.0
2022-08-02 11:20:00,383.58,384.5,382.98,384.46,3010.0,371.4404,372.3312,370.8593,372.2925,3010.0
2022-08-02 11:30:00,384.46,385.27,383.35,384.95,9677.0,372.2925,373.0769,371.2176,372.767,9677.0
2022-08-02 11:40:00,384.65,385.43,384.65,385.22,6905.0,372.4765,373.2318,372.4765,373.0285,6905.0
2022-08-02 11:50:00,385.17,385.87,384.71,385.38,12878.0,372.98,373.6579,372.5346,373.1834,12878.0
2022-08-02 12:00:00,385.52,387.73,385.24,387.69,8042.0,373.319,375.459,373.0478,375.4203,8042.0
2022-08-02 12:10:00,387.62,388.5,387.48,388.5,9892.0,375.3525,376.2047,375.2169,376.2047,9892.0
2022-08-02 12:20:00,388.39,389.43,388.28,389.11,15419.0,376.0981,377.1052,375.9916,376.7953,15419.0
2022-08-02 12:30:00,389.11,389.65,388.79,389.52,15400.0,376.7953,377.3183,376.4855,377.1924,15400.0
2022-08-02 12:40:00,389.65,390.05,388.94,389.15,11343.0,377.3183,377.7056,376.6307,376.8341,11343.0
2022-08-02 12:50:00,389.15,389.74,388.83,389.28,36749.0,376.8341,377.4054,376.5242,376.96,36749.0
2022-08-02 13:00:00,389.33,389.87,388.69,388.98,16208.0,377.0084,377.5313,376.3886,376.6695,16208.0
2022-08-02 13:10:00,388.84,389.22,388.0,388.0,18654.0,376.5339,376.9019,375.7205,375.7205,18654.0
2022-08-02 13:20:00,387.93,388.61,386.55,386.81,27724.0,375.6527,376.3112,374.3164,374.5681,27724.0
2022-08-02 13:30:00,386.94,386.94,383.78,383.78,15254.0,374.694,374.694,371.634,371.634,15254.0
2022-08-02 13:40:00,383.77,384.75,383.52,384.0,11030.0,371.6243,372.5733,371.3823,371.8471,11030.0
2022-08-02 13:50:00,383.63,384.86,383.63,384.47,6632.0,371.4888,372.6799,371.4888,372.3022,6632.0
2022-08-02 14:00:00,384.09,385.75,383.57,385.75,4579.0,371.9342,373.5417,371.4307,373.5417,4579.0
2022-08-02 14:10:00,385.78,385.78,385.14,385.63,4379.0,373.5707,373.5707,372.951,373.4255,4379.0
2022-08-02 14:20:00,385.64,386.6,385.48,386.56,5614.0,373.4352,374.3648,373.2802,374.326,5614.0
2022-08-02 14:30:00,386.48,387.26,386.22,386.46,6602.0,374.2486,375.0039,373.9968,374.2292,6602.0
2022-08-02 14:40:00,386.44,386.73,385.75,386.73,7096.0,374.2098,374.4907,373.5417,374.4907,7096.0
2022-08-02 14:50:00,386.83,387.23,385.9,385.92,8868.0,374.5875,374.9748,373.6869,373.7063,8868.0
2022-08-02 15:00:00,386.33,386.9,385.55,385.69,8361.0,374.1033,374.6553,373.348,373.4836,8361.0
2022-08-02 15:10:00,385.79,386.31,383.54,384.28,11097.0,373.5804,374.084,371.4016,372.1182,11097.0
2022-08-02 15:20:00,384.02,386.28,383.87,386.21,7695.0,371.8664,374.0549,371.7212,373.9871,7695.0
2022-08-02 15:30:00,386.2,386.24,384.98,384.98,15374.0,373.9774,374.0162,372.7961,372.7961,15374.0
2022-08-02 15:40:00,384.9,385.13,383.79,384.32,21627.0,372.7186,372.9413,371.6437,372.1569,21627.0
2022-08-02 15:50:00,384.27,384.5,382.62,382.68,75257.0,372.1085,372.3312,370.5107,370.5688,75257.0
2022-08-03 09:30:00,383.11,387.98,383.11,387.09,31300.0,370.9852,375.7011,370.9852,374.8393,31300.0
2022-08-03 09:40:00,387.01,387.7,384.18,384.76,13606.0,374.7618,375.43,372.0214,372.583,13606.0
2022-08-03 09:50:00,384.75,385.89,384.04,385.49,5512.0,372.5733,373.6773,371.8858,373.2899,5512.0
2022-08-03 10:00:00,385.16,386.93,384.3,385.44,10702.0,372.9704,374.6843,372.1376,373.2415,10702.0
2022-08-03 10:10:00,386.67,386.78,385.0,385.0,6759.0,374.4326,374.5391,372.8154,372.8154,6759.0
2022-08-03 10:20:00,385.45,386.9,385.45,386.81,12818.0,373.2512,374.6553,373.2512,374.5681,12818.0
2022-08-03 10:30:00,386.6,387.0,383.74,384.85,9430.0,374.3648,374.7521,371.5953,372.6702,9430.0
2022-08-03 10:40:00,384.65,385.62,383.81,385.62,3228.0,372.4765,373.4158,371.6631,373.4158,3228.0
2022-08-03 10:50:00,385.86,386.25,385.0,385.23,8492.0,373.6482,374.0259,372.8154,373.0381,8492.0
2022-08-03 11:00:00,385.49,386.28,384.94,385.59,7138.0,373.2899,374.0549,372.7573,373.3867,7138.0
2022-08-03 11:10:00,385.61,387.03,385.61,386.37,4923.0,373.4061,374.7812,373.4061,374.1421,4923.0
2022-08-03 11:20:00,386.48,388.85,386.48,388.33,18643.0,374.2486,376.5436,374.2486,376.04,18643.0
2022-08-03 11:30:00,388.2,388.98,387.8,388.47,17702.0,375.9141,376.6695,375.5268,376.1756,17702.0
2022-08-03 11:40:00,388.63,390.0,388.58,389.64,18172.0,376.3305,377.6572,376.2821,377.3086,18172.0
2022-08-03 11:50:00,389.47,389.99,388.71,389.79,7201.0,377.144,377.6475,376.408,377.4538,7201.0
2022-08-03 12:00:00,389.59,389.59,388.95,388.99,5279.0,377.2602,377.2602,376.6404,376.6791,5279.0
2022-08-03 12:10:00,389.06,389.75,388.55,388.94,9157.0,376.7469,377.4151,376.2531,376.6307,9157.0
2022-08-03 12:20:00,388.96,389.02,388.31,388.55,5241.0,376.6501,376.7082,376.0207,376.2531,5241.0
2022-08-03 12:30:00,388.72,389.94,388.72,389.6,9047.0,376.4177,377.5991,376.4177,377.2698,9047.0
2022-08-03 12:40:00,389.69,390.99,389.66,390.99,4950.0,377.357,378.6158,377.3279,378.6158,4950.0
2022-08-03 12:50:00,390.85,391.58,390.66,391.14,8433.0,378.4803,379.1872,378.2963,378.7611,8433.0
2022-08-03 13:00:00,391.22,392.0,390.91,391.77,9634.0,378.8386,379.5939,378.5384,379.3712,9634.0
2022-08-03 13:10:00,391.74,392.57,391.52,391.92,10780.0,379.3421,380.1458,379.1291,379.5164,10780.0
2022-08-03 13:20:00,392.21,393.37,391.54,393.03,16755.0,379.7972,380.9205,379.1484,380.5913,16755.0
2022-08-03 13:30:00,392.98,393.43,392.4,393.41,5513.0,380.5429,380.9786,379.9812,380.9593,5513.0
2022-08-03 13:40:00,393.4,394.21,393.21,394.1,12389.0,380.9496,381.7339,380.7656,381.6274,12389.0
2022-08-03 13:50:00,394.05,394.94,393.91,394.83,8989.0,381.579,382.4408,381.4434,382.3343,8989.0
2022-08-03 14:00:00,394.83,395.45,394.47,395.18,12098.0,382.3343,382.9347,381.9857,382.6732,12098.0
2022-08-03 14:10:00,395.22,396.85,395.22,396.85,9727.0,382.712,384.2904,382.712,384.2904,9727.0
2022-08-03 14:20:00,396.82,397.19,396.6,396.61,10270.0,384.2613,384.6196,384.0483,384.058,10270.0
2022-08-03 14:30:00,396.6,397.79,396.43,397.42,9475.0,384.0483,385.2006,383.8837,384.8423,9475.0
2022-08-03 14:40:00,397.53,397.8,396.87,397.38,12181.0,384.9489,385.2103,384.3098,384.8036,12181.0
2022-08-03 14:50:00,397.24,397.66,396.8,397.38,10532.0,384.668,385.0748,384.242,384.8036,10532.0
2022-08-03 15:00:00,397.22,397.55,396.35,396.7,14196.0,384.6487,384.9682,383.8062,384.1451,14196.0
2022-08-03 15:10:00,396.46,396.93,395.39,396.1,10347.0,383.9127,384.3679,382.8766,383.5641,10347.0
2022-08-03 15:20:00,396.16,396.58,395.81,395.89,18769.0,383.6222,384.0289,383.2833,383.3608,18769.0
2022-08-03 15:30:00,395.85,396.72,395.84,396.32,29515.0,383.322,384.1645,383.3124,383.7772,29515.0
2022-08-03 15:40:00,396.35,396.7,395.32,395.43,28044.0,383.8062,384.1451,382.8088,382.9153,28044.0
2022-08-03 15:50:00,395.56,397.69,395.39,395.85,140223.0,383.0412,385.1038,382.8766,383.322,140223.0
2022-08-04 09:30:00,397.65,398.0,395.01,395.51,27341.0,385.0651,385.404,382.5086,382.9928,27341.0
2022-08-04 09:40:00,395.5,398.96,395.19,396.83,13435.0,382.9831,386.3336,382.6829,384.271,13435.0
2022-08-04 09:50:00,396.67,397.67,395.44,396.7,17832.0,384.1161,385.0844,382.925,384.1451,17832.0
2022-08-04 10:00:00,397.59,398.49,396.55,396.89,9750.0,385.007,385.8785,383.9999,384.3291,9750.0
2022-08-04 10:10:00,397.11,397.43,395.22,395.72,10022.0,384.5422,384.852,382.712,383.1962,10022.0
2022-08-04 10:20:00,395.72,396.73,395.69,395.78,6669.0,383.1962,384.1742,383.1671,383.2543,6669.0
2022-08-04 10:30:00,395.6,395.7,394.26,394.35,8156.0,383.0799,383.1768,381.7824,381.8695,8156.0
2022-08-04 10:40:00,394.38,395.36,394.08,394.88,53398.0,381.8986,382.8475,381.6081,382.3827,53398.0
2022-08-04 10:50:00,394.87,397.64,394.86,397.27,18870.0,382.3731,385.0554,382.3634,384.6971,18870.0
2022-08-04 11:00:00,397.39,397.54,395.5,396.12,29700.0,384.8133,384.9586,382.9831,383.5835,29700.0
2022-08-04 11:10:00,396.11,396.46,393.97,394.94,16589.0,383.5738,383.9127,381.5015,382.4408,16589.0
2022-08-04 11:20:00,395.1,395.86,394.11,394.52,6429.0,382.5958,383.3317,381.6371,382.0341,6429.0
2022-08-04 11:30:00,394.19,395.06,393.58,393.59,8724.0,381.7146,382.557,381.1239,381.1336,8724.0
2022-08-04 11:40:00,394.06,396.08,394.06,395.56,13992.0,381.5887,383.5448,381.5887,383.0412,13992.0
2022-08-04 11:50:00,395.76,397.69,395.76,397.27,4270.0,383.2349,385.1038,383.2349,384.6971,4270.0
2022-08-04 12:00:00,397.49,397.69,396.86,397.09,9300.0,384.9101,385.1038,384.3001,384.5228,9300.0
2022-08-04 12:10:00,397.21,398.23,397.17,397.83,5441.0,384.639,385.6267,384.6003,385.2394,5441.0
2022-08-04 12:20:00,397.79,398.11,397.53,397.87,8252.0,385.2006,385.5105,384.9489,385.2781,8252.0
2022-08-04 12:30:00,397.93,397.93,395.88,395.88,6131.0,385.3362,385.3362,383.3511,383.3511,6131.0
2022-08-04 12:40:00,395.76,396.31,394.65,394.85,11341.0,383.2349,383.7675,382.16,382.3537,11341.0
2022-08-04 12:50:00,395.18,395.83,395.08,395.45,7081.0,382.6732,383.3027,382.5764,382.9347,7081.0
2022-08-04 13:00:00,395.63,396.32,395.26,395.59,10838.0,383.109,383.7772,382.7507,383.0703,10838.0
2022-08-04 13:10:00,395.76,396.44,395.64,396.32,6242.0,383.2349,383.8934,383.1187,383.7772,6242.0
2022-08-04 13:20:00,396.15,397.19,395.73,396.72,6431.0,383.6125,384.6196,383.2058,384.1645,6431.0
2022-08-04 13:30:00,396.63,397.79,396.63,397.78,6532.0,384.0774,385.2006,384.0774,385.191,6532.0
2022-08-04 13:40:00,397.86,398.4,397.61,398.31,7429.0,385.2684,385.7913,385.0263,385.7042,7429.0
2022-08-04 13:50:00,398.31,398.37,397.09,397.39,6609.0,385.7042,385.7623,384.5228,384.8133,6609.0
2022-08-04 14:00:00,397.34,397.5,396.57,396.58,5770.0,384.7649,384.9198,384.0193,384.0289,5770.0
2022-08-04 14:10:00,396.07,397.04,396.05,397.04,5054.0,383.5351,384.4744,383.5157,384.4744,5054.0
2022-08-04 14:20:00,397.19,397.41,396.2,397.08,8987.0,384.6196,384.8327,383.661,384.5131,8987.0
2022-08-04 14:30:00,397.02,397.38,396.79,397.09,6401.0,384.455,384.8036,384.2323,384.5228,6401.0
2022-08-04 14:40:00,397.14,397.23,396.3,397.04,7795.0,384.5712,384.6584,383.7578,384.4744,7795.0
2022-08-04 14:50:00,397.13,398.49,397.12,398.07,6435.0,384.5615,385.8785,384.5518,385.4718,6435.0
2022-08-04 15:00:00,397.95,398.26,397.51,398.2,7167.0,385.3556,385.6558,384.9295,385.5977,7167.0
2022-08-04 15:10:00,398.18,398.87,398.16,398.64,15777.0,385.5783,386.2465,385.5589,386.0237,15777.0
2022-08-04 15:20:00,398.6,398.6,397.29,397.71,11624.0,385.985,385.985,384.7165,385.1232,11624.0
2022-08-04 15:30:00,397.75,397.85,396.13,396.13,12962.0,385.1619,385.2587,383.5932,383.5932,12962.0
2022-08-04 15:40:00,396.17,396.76,396.02,396.16,23853.0,383.6319,384.2032,383.4867,383.6222,23853.0
2022-08-04 15:50:00,396.24,397.67,396.24,397.4,63600.0,383.6997,385.0844,383.6997,384.823,63600.0
2022-08-05 09:30:00,388.44,391.42,386.0,391.16,72517.0,376.1466,379.0322,373.7838,378.7805,72517.0
2022-08-05 09:40:00,391.22,391.84,389.64,391.06,25582.0,378.8386,379.4389,377.3086,378.6836,25582.0
2022-08-05 09:50:00,390.62,391.76,390.1,390.12,10435.0,378.2576,379.3615,377.754,377.7734,10435.0
2022-08-05 10:00:00,390.32,394.26,389.0,394.26,16414.0,377.9671,381.7824,376.6888,381.7824,16414.0
2022-08-05 10:10:00,394.51,397.47,394.12,396.29,15163.0,382.0244,384.8908,381.6468,383.7481,15163.0
2022-08-05 10:20:00,396.63,396.78,394.09,394.64,13572.0,384.0774,384.2226,381.6177,382.1503,13572.0
2022-08-05 10:30:00,394.57,395.25,393.9,395.03,7009.0,382.0825,382.741,381.4338,382.528,7009.0
2022-08-05 10:40:00,394.91,395.25,394.38,394.68,6500.0,382.4118,382.741,381.8986,382.1891,6500.0
2022-08-05 10:50:00,394.65,394.65,392.08,392.32,8153.0,382.16,382.16,379.6714,379.9038,8153.0
2022-08-05 11:00:00,392.15,392.23,391.14,392.22,6550.0,379.7391,379.8166,378.7611,379.8069,6550.0
2022-08-05 11:10:00,392.29,392.29,390.13,390.53,7053.0,379.8747,379.8747,377.7831,378.1704,7053.0
2022-08-05 11:20:00,390.86,390.86,386.43,386.43,7022.0,378.49,378.49,374.2002,374.2002,7022.0
2022-08-05 11:30:00,386.54,388.63,386.38,387.52,12429.0,374.3067,376.3305,374.1517,375.2557,12429.0
2022-08-05 11:40:00,387.62,387.91,386.86,387.55,15030.0,375.3525,375.6333,374.6166,375.2847,15030.0
2022-08-05 11:50:00,387.58,388.49,387.38,387.96,26238.0,375.3138,376.195,375.1201,375.6817,26238.0
2022-08-05 12:00:00,388.15,390.98,388.15,390.73,8762.0,375.8657,378.6062,375.8657,378.3641,8762.0
2022-08-05 12:10:00,390.73,392.44,390.72,392.01,4986.0,378.3641,380.02,378.3544,379.6036,4986.0
2022-08-05 12:20:00,392.05,392.48,391.3,392.48,4751.0,379.6423,380.0587,378.916,380.0587,4751.0
2022-08-05 12:30:00,392.3,392.3,390.43,391.02,14945.0,379.8844,379.8844,378.0736,378.6449,14945.0
2022-08-05 12:40:00,390.87,393.12,390.83,393.12,5202.0,378.4996,380.6784,378.4609,380.6784,5202.0
2022-08-05 12:50:00,393.21,393.93,392.79,393.77,5332.0,380.7656,381.4628,380.3589,381.3079,5332.0
2022-08-05 13:00:00,393.68,394.51,393.54,393.93,5270.0,381.2207,382.0244,381.0851,381.4628,5270.0
2022-08-05 13:10:00,393.86,394.51,393.58,393.8,8505.0,381.395,382.0244,381.1239,381.3369,8505.0
2022-08-05 13:20:00,393.73,394.9,393.41,394.22,3700.0,381.2691,382.4021,380.9593,381.7436,3700.0
2022-08-05 13:30:00,394.16,394.7,393.57,393.81,7102.0,381.6855,382.2084,381.1142,381.3466,7102.0
2022-08-05 13:40:00,393.84,393.92,393.24,393.24,4555.0,381.3756,381.4531,380.7946,380.7946,4555.0
2022-08-05 13:50:00,393.29,393.5,392.05,392.27,9833.0,380.8431,381.0464,379.6423,379.8553,9833.0
2022-08-05 14:00:00,392.1,392.82,391.82,392.82,7162.0,379.6907,380.3879,379.4196,380.3879,7162.0
2022-08-05 14:10:00,392.76,392.81,391.93,392.65,10651.0,380.3298,380.3782,379.5261,380.2233,10651.0
2022-08-05 14:20:00,392.58,392.65,390.61,390.69,10132.0,380.1555,380.2233,378.2479,378.3253,10132.0
2022-08-05 14:30:00,390.65,392.76,390.46,392.41,18576.0,378.2866,380.3298,378.1026,379.9909,18576.0
2022-08-05 14:40:00,392.46,392.77,391.84,392.2,9884.0,380.0393,380.3395,379.4389,379.7876,9884.0
2022-08-05 14:50:00,392.25,392.48,391.44,392.19,9262.0,379.836,380.0587,379.0516,379.7779,9262.0
2022-08-05 15:00:00,392.31,392.77,391.62,392.65,9991.0,379.8941,380.3395,379.2259,380.2233,9991.0
2022-08-05 15:10:00,392.8,393.81,392.8,393.41,8241.0,380.3686,381.3466,380.3686,380.9593,8241.0
2022-08-05 15:20:00,393.51,394.18,393.27,394.18,8647.0,381.0561,381.7049,380.8237,381.7049,8647.0
2022-08-05 15:30:00,393.9,394.19,393.48,393.65,21590.0,381.4338,381.7146,381.027,381.1917,21590.0
2022-08-05 15:40:00,393.68,395.85,393.68,395.28,22346.0,381.2207,383.322,381.2207,382.7701,22346.0
2022-08-05 15:50:00,395.42,396.38,395.06,395.78,69502.0,382.9056,383.8353,382.557,383.2543,69502.0
2022-08-08 09:30:00,391.53,396.69,390.79,395.29,79658.0,379.1388,384.1355,378.4222,382.7798,79658.0
2022-08-08 09:40:00,394.96,395.09,392.5,393.95,12288.0,382.4602,382.5861,380.0781,381.4822,12288.0
2022-08-08 09:50:00,393.88,395.83,393.29,393.33,11764.0,381.4144,383.3027,380.8431,380.8818,11764.0
2022-08-08 10:00:00,393.55,394.97,392.73,394.0,9496.0,381.0948,382.4699,380.3008,381.5306,9496.0
2022-08-08 10:10:00,394.31,395.77,392.77,392.77,8519.0,381.8308,383.2446,380.3395,380.3395,8519.0
2022-08-08 10:20:00,392.67,393.44,390.28,390.99,15011.0,380.2427,380.9883,377.9283,378.6158,15011.0
2022-08-08 10:30:00,390.74,392.17,390.32,391.45,13098.0,378.3738,379.7585,377.9671,379.0613,13098.0
2022-08-08 10:40:00,391.42,391.8,389.15,389.55,23896.0,379.0322,379.4002,376.8341,377.2214,23896.0
2022-08-08 10:50:00,389.17,389.49,388.07,388.23,11814.0,376.8534,377.1633,375.7883,375.9432,11814.0
2022-08-08 11:00:00,388.09,390.53,388.03,389.53,18114.0,375.8076,378.1704,375.7495,377.2021,18114.0
2022-08-08 11:10:00,389.31,389.33,386.06,386.53,7731.0,376.989,377.0084,373.8419,374.297,7731.0
2022-08-08 11:20:00,386.58,387.19,386.43,387.04,12569.0,374.3454,374.9361,374.2002,374.7909,12569.0
2022-08-08 11:30:00,387.14,387.55,385.27,385.27,9916.0,374.8877,375.2847,373.0769,373.0769,9916.0
2022-08-08 11:40:00,385.62,385.62,383.7,384.25,28472.0,373.4158,373.4158,371.5566,372.0892,28472.0
2022-08-08 11:50:00,384.31,386.73,384.31,386.2,9742.0,372.1473,374.4907,372.1473,373.9774,9742.0
2022-08-08 12:00:00,386.07,386.9,384.45,385.04,31922.0,373.8516,374.6553,372.2828,372.8542,31922.0
2022-08-08 12:10:00,385.05,385.45,382.44,382.48,15677.0,372.8638,373.2512,370.3364,370.3752,15677.0
2022-08-08 12:20:00,382.38,382.94,381.4,381.66,15106.0,370.2783,370.8206,369.3294,369.5811,15106.0
2022-08-08 12:30:00,381.66,383.13,381.66,382.81,9671.0,369.5811,371.0046,369.5811,370.6947,9671.0
2022-08-08 12:40:00,382.92,384.58,382.92,384.53,5243.0,370.8012,372.4087,370.8012,372.3603,5243.0
2022-08-08 12:50:00,384.59,385.53,384.59,385.13,5449.0,372.4184,373.3286,372.4184,372.9413,5449.0
2022-08-08 13:00:00,385.02,385.99,384.63,385.72,4233.0,372.8348,373.7741,372.4571,373.5126,4233.0
2022-08-08 13:10:00,385.8,387.17,385.62,387.06,4093.0,373.5901,374.9167,373.4158,374.8102,4093.0
2022-08-08 13:20:00,387.05,387.05,385.88,385.94,9704.0,374.8005,374.8005,373.6676,373.7257,9704.0
2022-08-08 13:30:00,385.82,386.59,384.69,385.23,11836.0,373.6095,374.3551,372.5152,373.0381,11836.0
2022-08-08 13:40:00,385.12,385.83,385.09,385.48,10974.0,372.9316,373.6192,372.9026,373.2802,10974.0
2022-08-08 13:50:00,385.65,386.75,385.25,386.68,5268.0,373.4448,374.51,373.0575,374.4423,5268.0
2022-08-08 14:00:00,386.62,386.62,383.81,385.19,6322.0,374.3842,374.3842,371.6631,372.9994,6322.0
2022-08-08 14:10:00,385.51,385.54,384.17,384.72,8568.0,373.3093,373.3383,372.0117,372.5443,8568.0
2022-08-08 14:20:00,384.62,384.84,383.74,384.14,9188.0,372.4474,372.6605,371.5953,371.9826,9188.0
2022-08-08 14:30:00,384.3,384.59,383.19,383.19,11177.0,372.1376,372.4184,371.0627,371.0627,11177.0
2022-08-08 14:40:00,383.48,384.03,383.06,383.72,15423.0,371.3435,371.8761,370.9368,371.5759,15423.0
2022-08-08 14:50:00,383.61,384.51,382.73,384.46,16817.0,371.4694,372.3409,370.6173,372.2925,16817.0
2022-08-08 15:00:00,384.33,385.85,384.29,385.0,25764.0,372.1666,373.6385,372.1279,372.8154,25764.0
2022-08-08 15:10:00,384.93,385.81,384.49,385.15,14195.0,372.7476,373.5998,372.3216,372.9607,14195.0
2022-08-08 15:20:00,385.54,386.7,385.2,386.55,16591.0,373.3383,374.4616,373.0091,374.3164,16591.0
2022-08-08 15:30:00,386.15,387.24,385.77,386.83,18187.0,373.929,374.9845,373.5611,374.5875,18187.0
2022-08-08 15:40:00,387.35,388.34,386.95,387.99,31119.0,375.091,376.0497,374.7037,375.7108,31119.0
2022-08-08 15:50:00,388.07,388.53,386.92,387.69,72708.0,375.7883,376.2337,374.6747,375.4203,72708.0
2022-08-09 09:30:00,374.91,374.91,365.91,368.04,171628.0,363.0448,363.0448,354.3296,356.3922,171628.0
2022-08-09 09:40:00,368.06,370.98,365.22,365.85,64655.0,356.4115,359.2391,353.6614,354.2715,64655.0
2022-08-09 09:50:00,365.58,367.14,361.51,363.04,67593.0,354.01,355.5207,350.0688,351.5504,67593.0
2022-08-09 10:00:00,362.95,364.01,361.04,361.04,41484.0,351.4633,352.4897,349.6137,349.6137,41484.0
2022-08-09 10:10:00,361.04,362.68,359.75,362.51,77939.0,349.6137,351.2018,348.3645,351.0372,77939.0
2022-08-09 10:20:00,362.56,362.89,359.34,361.1,37556.0,351.0856,351.4052,347.9675,349.6718,37556.0
2022-08-09 10:30:00,361.02,363.15,360.71,361.46,64761.0,349.5943,351.6569,349.2942,350.0204,64761.0
2022-08-09 10:40:00,361.7,364.18,361.19,363.77,49421.0,350.2528,352.6543,349.759,352.2573,49421.0
2022-08-09 10:50:00,363.7,364.24,362.59,363.99,46744.0,352.1895,352.7124,351.1147,352.4704,46744.0
2022-08-09 11:00:00,364.08,364.08,361.01,362.36,59866.0,352.5575,352.5575,349.5847,350.8919,59866.0
2022-08-09 11:10:00,362.16,363.91,362.16,363.54,38563.0,350.6983,352.3929,350.6983,352.0346,38563.0
2022-08-09 11:20:00,363.67,364.8,363.53,364.68,43254.0,352.1605,353.2547,352.0249,353.1385,43254.0
2022-08-09 11:30:00,364.69,364.91,363.41,363.81,42949.0,353.1482,353.3612,351.9087,352.296,42949.0
2022-08-09 11:40:00,363.7,363.74,361.67,362.63,69597.0,352.1895,352.2283,350.2238,351.1534,69597.0
2022-08-09 11:50:00,362.62,362.62,360.52,360.87,75126.0,351.1437,351.1437,349.1102,349.4491,75126.0
2022-08-09 12:00:00,360.86,360.86,358.25,358.25,23675.0,349.4394,349.4394,346.912,346.912,23675.0
2022-08-09 12:10:00,358.23,358.24,356.27,356.39,65103.0,346.8926,346.9023,344.9947,345.1109,65103.0
2022-08-09 12:20:00,356.32,358.51,356.17,357.78,49657.0,345.0431,347.1638,344.8978,346.4569,49657.0
2022-08-09 12:30:00,357.74,358.19,356.72,357.04,26650.0,346.4182,346.8539,345.4304,345.7403,26650.0
2022-08-09 12:40:00,357.17,357.64,356.57,356.78,25821.0,345.8662,346.3213,345.2852,345.4885,25821.0
2022-08-09 12:50:00,356.75,356.95,355.89,356.88,28113.0,345.4595,345.6532,344.6267,345.5854,28113.0
2022-08-09 13:00:00,356.98,358.53,356.98,358.43,38067.0,345.6822,347.1831,345.6822,347.0863,38067.0
2022-08-09 13:10:00,358.5,359.02,357.86,358.04,29490.0,347.1541,347.6576,346.5344,346.7087,29490.0
2022-08-09 13:20:00,358.03,358.82,358.0,358.82,21873.0,346.699,347.464,346.6699,347.464,21873.0
2022-08-09 13:30:00,358.62,358.72,357.79,358.45,31307.0,347.2703,347.3671,346.4666,347.1057,31307.0
2022-08-09 13:40:00,358.29,359.48,357.92,358.96,23052.0,346.9507,348.1031,346.5925,347.5995,23052.0
2022-08-09 13:50:00,359.11,359.55,358.62,359.47,18641.0,347.7448,348.1709,347.2703,348.0934,18641.0
2022-08-09 14:00:00,359.42,360.11,358.24,358.49,30597.0,348.045,348.7131,346.9023,347.1444,30597.0
2022-08-09 14:10:00,358.27,358.53,356.29,356.57,28193.0,346.9314,347.1831,345.014,345.2852,28193.0
2022-08-09 14:20:00,356.5,356.96,355.68,356.7,31943.0,345.2174,345.6628,344.4233,345.4111,31943.0
2022-08-09 14:30:00,356.71,359.57,356.7,358.23,21247.0,345.4207,348.1902,345.4111,346.8926,21247.0
2022-08-09 14:40:00,358.24,361.06,358.24,361.06,33203.0,346.9023,349.6331,346.9023,349.6331,33203.0
2022-08-09 14:50:00,361.06,361.79,360.23,360.45,30379.0,349.6331,350.34,348.8293,349.0424,30379.0
2022-08-09 15:00:00,360.36,361.42,359.97,360.05,40181.0,348.9552,349.9817,348.5776,348.655,40181.0
2022-08-09 15:10:00,360.05,360.81,359.41,360.12,42945.0,348.655,349.391,348.0353,348.7228,42945.0
2022-08-09 15:20:00,359.98,361.4,359.94,360.58,35111.0,348.5873,349.9623,348.5485,349.1683,35111.0
2022-08-09 15:30:00,360.7,360.93,359.47,360.41,53533.0,349.2845,349.5072,348.0934,349.0037,53533.0
2022-08-09 15:40:00,360.31,360.74,359.31,360.03,59857.0,348.9068,349.3232,347.9385,348.6357,59857.0
2022-08-09 15:50:00,360.03,360.77,357.94,358.17,176386.0,348.6357,349.3523,346.6118,346.8345,176386.0
2022-08-10 09:30:00,368.0,370.03,365.66,365.91,53157.0,356.3534,358.3192,354.0875,354.3296,53157.0
2022-08-10 09:40:00,365.79,366.0,363.69,366.0,33432.0,354.2134,354.4167,352.1798,354.4167,33432.0
2022-08-10 09:50:00,366.26,366.68,364.2,366.03,26194.0,354.6685,355.0752,352.6737,354.4458,26194.0
2022-08-10 10:00:00,366.33,369.5,365.9,368.98,18098.0,354.7363,357.806,354.3199,357.3024,18098.0
2022-08-10 10:10:00,368.98,369.5,365.39,365.52,8863.0,357.3024,357.806,353.826,353.9519,8863.0
2022-08-10 10:20:00,365.42,367.13,364.9,366.92,17257.0,353.8551,355.511,353.3516,355.3076,17257.0
2022-08-10 10:30:00,366.92,367.56,365.97,367.54,11365.0,355.3076,355.9274,354.3877,355.908,11365.0
2022-08-10 10:40:00,367.54,368.6,367.4,367.9,10772.0,355.908,356.9345,355.7724,356.2566,10772.0
2022-08-10 10:50:00,368.09,368.98,367.85,368.98,6300.0,356.4406,357.3024,356.2082,357.3024,6300.0
2022-08-10 11:00:00,369.22,371.44,369.03,370.54,12023.0,357.5348,359.6846,357.3508,358.8131,12023.0
2022-08-10 11:10:00,370.48,370.48,369.32,370.3,7897.0,358.755,358.755,357.6317,358.5806,7897.0
2022-08-10 11:20:00,370.55,372.08,370.45,372.02,8951.0,358.8227,360.3043,358.7259,360.2462,8951.0
2022-08-10 11:30:00,372.24,373.59,372.24,372.5,49028.0,360.4593,361.7665,360.4593,360.711,49028.0
2022-08-10 11:40:00,372.69,374.07,372.46,372.52,13621.0,360.895,362.2313,360.6723,360.7304,13621.0
2022-08-10 11:50:00,372.27,373.83,371.58,373.41,5390.0,360.4883,361.9989,359.8201,361.5922,5390.0
2022-08-10 12:00:00,373.25,373.87,372.4,372.98,9578.0,361.4373,362.0377,360.6142,361.1758,9578.0
2022-08-10 12:10:00,372.86,373.18,371.35,371.38,50061.0,361.0596,361.3695,359.5974,359.6265,50061.0
2022-08-10 12:20:00,371.18,371.18,370.3,371.14,8253.0,359.4328,359.4328,358.5806,359.3941,8253.0
2022-08-10 12:30:00,371.13,371.48,370.72,371.07,6100.0,359.3844,359.7233,358.9874,359.3263,6100.0
2022-08-10 12:40:00,371.0,371.24,370.22,370.49,6399.0,359.2585,359.4909,358.5032,358.7646,6399.0
2022-08-10 12:50:00,370.3,370.3,369.5,369.88,9021.0,358.5806,358.5806,357.806,358.1739,9021.0
2022-08-10 13:00:00,369.78,370.05,368.64,369.97,7891.0,358.0771,358.3386,356.9732,358.2611,7891.0
2022-08-10 13:10:00,369.91,370.51,369.33,370.51,8710.0,358.203,358.784,357.6413,358.784,8710.0
2022-08-10 13:20:00,370.44,370.99,370.07,370.33,10208.0,358.7162,359.2488,358.3579,358.6097,10208.0
2022-08-10 13:30:00,370.59,371.93,370.19,371.56,8943.0,358.8615,360.1591,358.4741,359.8008,8943.0
2022-08-10 13:40:00,371.43,372.53,371.33,372.33,9060.0,359.6749,360.7401,359.5781,360.5464,9060.0
2022-08-10 13:50:00,372.46,372.71,371.9,372.17,9807.0,360.6723,360.9144,360.13,360.3915,9807.0
2022-08-10 14:00:00,372.3,372.9,372.03,372.27,12403.0,360.5174,361.0984,360.2559,360.4883,12403.0
2022-08-10 14:10:00,372.28,372.37,371.37,371.61,8489.0,360.498,360.5851,359.6168,359.8492,8489.0
2022-08-10 14:20:00,371.87,373.0,371.87,372.88,8246.0,360.101,361.1952,360.101,361.079,8246.0
2022-08-10 14:30:00,372.85,373.64,371.98,372.89,9037.0,361.0499,361.8149,360.2075,361.0887,9037.0
2022-08-10 14:40:00,373.02,373.3,372.07,372.14,11910.0,361.2146,361.4857,360.2946,360.3624,11910.0
2022-08-10 14:50:00,371.99,372.55,371.23,371.8,12242.0,360.2172,360.7594,359.4812,360.0332,12242.0
2022-08-10 15:00:00,371.65,372.18,371.42,371.83,13399.0,359.8879,360.4012,359.6652,360.0622,13399.0
2022-08-10 15:10:00,371.84,373.24,371.79,373.11,15762.0,360.0719,361.4276,360.0235,361.3017,15762.0
2022-08-10 15:20:00,373.1,373.91,372.94,373.74,19766.0,361.292,362.0764,361.1371,361.9118,19766.0
2022-08-10 15:30:00,373.68,374.49,373.1,374.22,23781.0,361.8537,362.638,361.292,362.3766,23781.0
2022-08-10 15:40:00,374.17,375.28,373.34,374.63,52411.0,362.3282,363.403,361.5244,362.7736,52411.0
2022-08-10 15:50:00,374.71,375.5,373.49,374.5,125668.0,362.8511,363.6161,361.6697,362.6477,125668.0
2022-08-11 09:30:00,375.48,379.18,374.86,378.91,16866.0,363.5967,367.1796,362.9963,366.9182,16866.0
2022-08-11 09:40:00,378.58,382.98,378.57,381.68,48596.0,366.5986,370.8593,366.5889,369.6005,48596.0
2022-08-11 09:50:00,381.85,381.85,379.82,380.09,11902.0,369.7651,369.7651,367.7994,368.0608,11902.0
2022-08-11 10:00:00,380.58,383.67,380.58,383.48,9116.0,368.5353,371.5275,368.5353,371.3435,9116.0
2022-08-11 10:10:00,383.2,385.62,383.2,385.47,16624.0,371.0724,373.4158,371.0724,373.2705,16624.0
2022-08-11 10:20:00,385.31,385.4,382.77,383.49,26302.0,373.1156,373.2028,370.656,371.3532,26302.0
2022-08-11 10:30:00,383.81,383.98,383.01,383.1,15680.0,371.6631,371.8277,370.8884,370.9756,15680.0
2022-08-11 10:40:00,383.05,383.48,379.9,380.58,36888.0,370.9271,371.3435,367.8768,368.5353,36888.0
2022-08-11 10:50:00,380.57,381.59,380.19,380.19,11979.0,368.5256,369.5133,368.1576,368.1576,11979.0
2022-08-11 11:00:00,380.12,380.5,376.02,376.47,28212.0,368.0899,368.4578,364.1196,364.5554,28212.0
2022-08-11 11:10:00,376.76,377.52,374.91,374.91,22243.0,364.8362,365.5721,363.0448,363.0448,22243.0
2022-08-11 11:20:00,375.21,375.8,374.66,375.43,13979.0,363.3353,363.9066,362.8027,363.5483,13979.0
2022-08-11 11:30:00,375.39,377.13,374.67,374.76,18906.0,363.5096,365.1945,362.8123,362.8995,18906.0
2022-08-11 11:40:00,374.96,375.46,373.8,373.8,12242.0,363.0932,363.5773,361.9699,361.9699,12242.0
2022-08-11 11:50:00,372.76,373.28,372.26,372.43,10548.0,360.9628,361.4663,360.4786,360.6432,10548.0
2022-08-11 12:00:00,372.45,373.65,372.43,372.74,10188.0,360.6626,361.8246,360.6432,360.9434,10188.0
2022-08-11 12:10:00,372.9,374.18,372.24,374.03,10547.0,361.0984,362.3379,360.4593,362.1926,10547.0
2022-08-11 12:20:00,373.77,374.67,373.03,374.41,7462.0,361.9408,362.8123,361.2243,362.5606,7462.0
2022-08-11 12:30:00,374.76,375.25,374.11,374.47,12111.0,362.8995,363.374,362.2701,362.6187,12111.0
2022-08-11 12:40:00,374.57,374.83,373.97,374.63,7482.0,362.7155,362.9673,362.1345,362.7736,7482.0
2022-08-11 12:50:00,374.68,375.02,374.11,374.12,10901.0,362.822,363.1513,362.2701,362.2798,10901.0
2022-08-11 13:00:00,374.44,374.8,373.55,373.64,4560.0,362.5896,362.9382,361.7278,361.8149,4560.0
2022-08-11 13:10:00,373.65,375.1,373.65,375.01,4357.0,361.8246,363.2287,361.8246,363.1416,4357.0
2022-08-11 13:20:00,374.94,375.39,373.99,374.39,11268.0,363.0738,363.5096,362.1539,362.5412,11268.0
2022-08-11 13:30:00,374.39,374.75,373.84,374.37,7021.0,362.5412,362.8898,362.0086,362.5218,7021.0
2022-08-11 13:40:00,374.17,375.12,374.17,375.12,7971.0,362.3282,363.2481,362.3282,363.2481,7971.0
2022-08-11 13:50:00,375.08,375.16,374.3,374.4,10178.0,363.2094,363.2868,362.4541,362.5509,10178.0
2022-08-11 14:00:00,374.43,374.49,373.87,374.36,6489.0,362.5799,362.638,362.0377,362.5122,6489.0
2022-08-11 14:10:00,374.26,374.52,373.69,374.23,8405.0,362.4153,362.6671,361.8634,362.3863,8405.0
2022-08-11 14:20:00,374.3,374.71,374.15,374.44,5070.0,362.4541,362.8511,362.3088,362.5896,5070.0
2022-08-11 14:30:00,374.25,374.26,373.02,373.19,5903.0,362.4056,362.4153,361.2146,361.3792,5903.0
2022-08-11 14:40:00,372.98,373.41,372.22,372.8,5726.0,361.1758,361.5922,360.4399,361.0015,5726.0
2022-08-11 14:50:00,372.26,372.45,371.21,372.44,10505.0,360.4786,360.6626,359.4618,360.6529,10505.0
2022-08-11 15:00:00,371.93,372.32,371.25,372.09,7535.0,360.1591,360.5367,359.5006,360.314,7535.0
2022-08-11 15:10:00,372.19,372.33,371.08,371.89,11364.0,360.4108,360.5464,359.336,360.1203,11364.0
2022-08-11 15:20:00,371.8,372.87,371.35,372.65,15687.0,360.0332,361.0693,359.5974,360.8563,15687.0
2022-08-11 15:30:00,372.75,373.68,372.43,373.24,20119.0,360.9531,361.8537,360.6432,361.4276,20119.0
2022-08-11 15:40:00,373.18,373.56,372.7,373.33,29336.0,361.3695,361.7375,360.9047,361.5148,29336.0
2022-08-11 15:50:00,373.08,375.08,372.2,372.63,67933.0,361.2727,363.2094,360.4205,360.8369,67933.0
2022-08-12 09:30:00,374.38,376.0,372.49,375.15,16597.0,363.7679,365.3419,361.9314,364.516,16597.0
2022-08-12 09:40:00,376.29,378.99,376.29,377.69,14864.0,365.6237,368.2472,365.6237,366.984,14864.0
2022-08-12 09:50:00,377.31,379.59,376.76,379.38,13265.0,366.6148,368.8302,366.0804,368.6261,13265.0
2022-08-12 10:00:00,378.66,379.88,377.17,379.57,19543.0,367.9265,369.112,366.4788,368.8107,19543.0
2022-08-12 10:10:00,379.99,381.43,378.73,380.54,17476.0,369.2188,370.618,367.9946,369.7532,17476.0
2022-08-12 10:20:00,380.1,380.58,378.75,379.45,11330.0,369.3257,369.7921,368.014,368.6941,11330.0
2022-08-12 10:30:00,379.44,380.15,378.48,378.49,11491.0,368.6844,369.3743,367.7516,367.7614,11491.0
2022-08-12 10:40:00,378.23,378.23,377.01,377.4,7031.0,367.5087,367.5087,366.3233,366.7023,7031.0
2022-08-12 10:50:00,377.51,378.81,377.38,378.72,8400.0,366.8091,368.0723,366.6828,367.9848,8400.0
2022-08-12 11:00:00,378.59,379.93,378.27,378.45,7975.0,367.8585,369.1605,367.5476,367.7225,7975.0
2022-08-12 11:10:00,378.5,380.17,378.16,379.28,8379.0,367.7711,369.3937,367.4407,368.529,8379.0
2022-08-12 11:20:00,379.3,379.53,378.94,378.94,9197.0,368.5484,368.7719,368.1986,368.1986,9197.0
2022-08-12 11:30:00,379.15,379.51,378.85,379.21,7538.0,368.4027,368.7524,368.1112,368.4609,7538.0
2022-08-12 11:40:00,379.35,380.0,379.07,379.63,5698.0,368.597,369.2286,368.3249,368.869,5698.0
2022-08-12 11:50:00,379.58,379.95,379.02,379.13,5025.0,368.8205,369.18,368.2763,368.3832,5025.0
2022-08-12 12:00:00,379.12,380.36,378.74,379.98,4840.0,368.3735,369.5784,368.0043,369.2091,4840.0
2022-08-12 12:10:00,380.3,380.43,379.7,380.14,7015.0,369.5201,369.6464,368.9371,369.3646,7015.0
2022-08-12 12:20:00,380.14,381.22,380.14,381.21,9667.0,369.3646,370.414,369.3646,370.4043,9667.0
2022-08-12 12:30:00,381.21,381.21,380.08,380.25,6261.0,370.4043,370.4043,369.3063,369.4715,6261.0
2022-08-12 12:40:00,380.08,380.72,380.0,380.43,4300.0,369.3063,369.9281,369.2286,369.6464,4300.0
2022-08-12 12:50:00,380.11,380.15,379.7,380.11,5314.0,369.3354,369.3743,368.9371,369.3354,5314.0
2022-08-12 13:00:00,380.24,381.6,380.22,381.59,8300.0,369.4618,370.7832,369.4423,370.7735,8300.0
2022-08-12 13:10:00,381.77,382.78,381.37,382.66,13903.0,370.9484,371.9298,370.5597,371.8132,13903.0
2022-08-12 13:20:00,382.67,382.78,381.98,382.1,8660.0,371.8229,371.9298,371.1524,371.269,8660.0
2022-08-12 13:30:00,382.33,382.42,381.54,382.16,4961.0,371.4925,371.58,370.7249,371.3273,4961.0
2022-08-12 13:40:00,381.95,382.21,381.56,381.66,7100.0,371.1233,371.3759,370.7443,370.8415,7100.0
2022-08-12 13:50:00,381.77,382.56,381.76,382.25,5333.0,370.9484,371.716,370.9387,371.4148,5333.0
2022-08-12 14:00:00,382.28,382.45,381.82,381.82,6033.0,371.4439,371.6091,370.997,370.997,6033.0
2022-08-12 14:10:00,381.87,382.28,381.59,381.69,6851.0,371.0455,371.4439,370.7735,370.8707,6851.0
2022-08-12 14:20:00,381.65,382.27,381.54,382.27,4410.0,370.8318,371.4342,370.7249,371.4342,4410.0
2022-08-12 14:30:00,382.35,382.98,382.1,382.75,6994.0,371.5119,372.1241,371.269,371.9006,6994.0
2022-08-12 14:40:00,382.71,383.64,382.6,383.42,6723.0,371.8617,372.7654,371.7549,372.5516,6723.0
2022-08-12 14:50:00,383.58,383.78,382.57,382.57,6682.0,372.7071,372.9014,371.7257,371.7257,6682.0
2022-08-12 15:00:00,382.16,382.51,381.87,382.23,8250.0,371.3273,371.6674,371.0455,371.3953,8250.0
2022-08-12 15:10:00,382.4,382.84,381.8,382.57,16753.0,371.5605,371.9881,370.9775,371.7257,16753.0
2022-08-12 15:20:00,382.62,382.69,381.97,382.6,11259.0,371.7743,371.8423,371.1427,371.7549,11259.0
2022-08-12 15:30:00,382.63,383.03,382.36,382.82,14051.0,371.784,372.1727,371.5217,371.9686,14051.0
2022-08-12 15:40:00,382.82,382.83,381.29,381.54,34880.0,371.9686,371.9783,370.482,370.7249,34880.0
2022-08-12 15:50:00,381.57,381.74,380.59,381.17,89095.0,370.7541,370.9192,369.8018,370.3654,89095.0
2022-08-15 09:30:00,377.74,383.22,374.09,381.7,25765.0,367.0326,372.3573,363.4861,370.8804,25765.0
2022-08-15 09:40:00,381.7,381.97,378.69,380.58,12932.0,370.8804,371.1427,367.9557,369.7921,12932.0
2022-08-15 09:50:00,380.56,384.84,379.83,383.88,21106.0,369.7727,373.9314,369.0634,372.9986,21106.0
2022-08-15 10:00:00,384.02,384.02,380.57,382.49,15238.0,373.1346,373.1346,369.7824,371.648,15238.0
2022-08-15 10:10:00,382.63,382.9,380.39,381.03,6203.0,371.784,372.0464,369.6075,370.2294,6203.0
2022-08-15 10:20:00,380.9,381.21,379.89,381.21,13926.0,370.103,370.4043,369.1217,370.4043,13926.0
2022-08-15 10:30:00,381.25,382.1,380.77,381.18,4704.0,370.4431,371.269,369.9767,370.3751,4704.0
2022-08-15 10:40:00,381.55,382.98,381.26,381.29,5664.0,370.7346,372.1241,370.4528,370.482,5664.0
2022-08-15 10:50:00,380.51,381.69,380.03,380.92,5913.0,369.7241,370.8707,369.2577,370.1225,5913.0
2022-08-15 11:00:00,380.43,381.7,380.17,380.19,5553.0,369.6464,370.8804,369.3937,369.4132,5553.0
2022-08-15 11:10:00,380.06,380.06,378.35,379.4,23179.0,369.2869,369.2869,367.6253,368.6456,23179.0
2022-08-15 11:20:00,379.56,380.68,379.5,380.56,5914.0,368.801,369.8893,368.7427,369.7727,5914.0
2022-08-15 11:30:00,380.69,381.55,380.69,381.38,5753.0,369.899,370.7346,369.899,370.5694,5753.0
2022-08-15 11:40:00,381.42,382.62,380.87,382.2,4520.0,370.6083,371.7743,370.0739,371.3662,4520.0
2022-08-15 11:50:00,382.56,382.78,382.11,382.41,5500.0,371.716,371.9298,371.2787,371.5702,5500.0
2022-08-15 12:00:00,382.46,382.7,382.25,382.3,5863.0,371.6188,371.852,371.4148,371.4634,5863.0
2022-08-15 12:10:00,382.32,382.83,381.85,382.02,11066.0,371.4828,371.9783,371.0261,371.1913,11066.0
2022-08-15 12:20:00,381.95,382.5,381.79,382.5,12857.0,371.1233,371.6577,370.9678,371.6577,12857.0
2022-08-15 12:30:00,382.3,382.6,382.01,382.01,7943.0,371.4634,371.7549,371.1816,371.1816,7943.0
2022-08-15 12:40:00,382.19,382.75,381.67,382.55,17939.0,371.3565,371.9006,370.8512,371.7063,17939.0
2022-08-15 12:50:00,382.09,383.27,382.07,383.14,4418.0,371.2593,372.4059,371.2399,372.2796,4418.0
2022-08-15 13:00:00,383.11,383.45,382.58,383.37,5647.0,372.2504,372.5808,371.7354,372.503,5647.0
2022-08-15 13:10:00,383.42,384.0,383.42,383.55,4900.0,372.5516,373.1152,372.5516,372.6779,4900.0
2022-08-15 13:20:00,383.28,383.58,382.78,382.83,8233.0,372.4156,372.7071,371.9298,371.9783,8233.0
2022-08-15 13:30:00,382.94,382.98,381.67,381.67,4200.0,372.0852,372.1241,370.8512,370.8512,4200.0
2022-08-15 13:40:00,381.79,381.9,381.16,381.3,5622.0,370.9678,371.0747,370.3557,370.4917,5622.0
2022-08-15 13:50:00,381.49,382.04,381.2,381.72,5486.0,370.6763,371.2107,370.3945,370.8998,5486.0
2022-08-15 14:00:00,381.84,382.02,381.24,381.51,6916.0,371.0164,371.1913,370.4334,370.6958,6916.0
2022-08-15 14:10:00,381.58,382.37,381.49,381.91,9966.0,370.7638,371.5314,370.6763,371.0844,9966.0
2022-08-15 14:20:00,381.99,382.21,381.36,382.04,6306.0,371.1621,371.3759,370.55,371.2107,6306.0
2022-08-15 14:30:00,382.11,383.22,382.11,382.98,8577.0,371.2787,372.3573,371.2787,372.1241,8577.0
2022-08-15 14:40:00,382.8,383.24,382.76,383.11,11409.0,371.9492,372.3767,371.9103,372.2504,11409.0
2022-08-15 14:50:00,383.14,383.77,382.84,383.68,8800.0,372.2796,372.8917,371.9881,372.8042,8800.0
2022-08-15 15:00:00,383.79,384.48,383.6,384.29,10280.0,372.9111,373.5816,372.7265,373.397,10280.0
2022-08-15 15:10:00,384.28,385.37,383.96,385.35,11882.0,373.3872,374.4463,373.0763,374.4269,11882.0
2022-08-15 15:20:00,385.31,385.65,384.78,385.45,14905.0,374.388,374.7184,373.8731,374.5241,14905.0
2022-08-15 15:30:00,385.33,385.54,384.76,385.36,15141.0,374.4075,374.6115,373.8536,374.4366,15141.0
2022-08-15 15:40:00,385.35,385.62,385.03,385.43,15432.0,374.4269,374.6893,374.116,374.5046,15432.0
2022-08-15 15:50:00,385.33,385.51,383.84,384.43,76335.0,374.4075,374.5824,372.9597,373.533,76335.0
2022-08-16 09:30:00,383.95,385.99,381.96,382.89,23630.0,373.0666,375.0488,371.133,372.0366,23630.0
2022-08-16 09:40:00,382.61,383.13,381.34,382.17,8099.0,371.7646,372.2698,370.5306,371.337,8099.0
2022-08-16 09:50:00,381.67,382.7,380.49,382.16,9660.0,370.8512,371.852,369.7047,371.3273,9660.0
2022-08-16 10:00:00,382.07,382.07,380.02,381.0,5118.0,371.2399,371.2399,369.248,370.2002,5118.0
2022-08-16 10:10:00,381.3,382.11,380.39,381.57,3419.0,370.4917,371.2787,369.6075,370.7541,3419.0
2022-08-16 10:20:00,381.97,381.97,380.91,381.36,6807.0,371.1427,371.1427,370.1128,370.55,6807.0
2022-08-16 10:30:00,379.75,379.97,378.4,379.68,3627.0,368.9856,369.1994,367.6739,368.9176,3627.0
2022-08-16 10:40:00,379.63,381.51,379.37,381.29,5728.0,368.869,370.6958,368.6164,370.482,5728.0
2022-08-16 10:50:00,381.39,382.13,379.84,379.94,6509.0,370.5792,371.2982,369.0731,369.1703,6509.0
2022-08-16 11:00:00,379.94,381.16,379.69,379.71,2817.0,369.1703,370.3557,368.9273,368.9468,2817.0
2022-08-16 11:10:00,379.85,382.41,379.85,382.4,5466.0,369.0828,371.5702,369.0828,371.5605,5466.0
2022-08-16 11:20:00,382.13,382.41,381.68,382.41,3593.0,371.2982,371.5702,370.8609,371.5702,3593.0
2022-08-16 11:30:00,382.4,383.2,382.22,382.68,3734.0,371.5605,372.3378,371.3856,371.8326,3734.0
2022-08-16 11:40:00,382.98,382.98,382.34,382.75,3400.0,372.1241,372.1241,371.5022,371.9006,3400.0
2022-08-16 11:50:00,382.27,383.5,382.27,383.27,3413.0,371.4342,372.6293,371.4342,372.4059,3413.0
2022-08-16 12:00:00,383.25,383.45,382.68,382.69,5000.0,372.3864,372.5808,371.8326,371.8423,5000.0
2022-08-16 12:10:00,382.86,383.78,382.6,383.78,3491.0,372.0075,372.9014,371.7549,372.9014,3491.0
2022-08-16 12:20:00,383.55,383.7,382.92,382.95,3356.0,372.6779,372.8237,372.0658,372.0949,3356.0
2022-08-16 12:30:00,382.75,383.28,382.68,382.68,4142.0,371.9006,372.4156,371.8326,371.8326,4142.0
2022-08-16 12:40:00,382.75,382.75,381.82,381.96,4388.0,371.9006,371.9006,370.997,371.133,4388.0
2022-08-16 12:50:00,381.45,382.23,381.24,382.23,5741.0,370.6375,371.3953,370.4334,371.3953,5741.0
2022-08-16 13:00:00,382.07,382.52,381.91,382.3,2543.0,371.2399,371.6771,371.0844,371.4634,2543.0
2022-08-16 13:10:00,382.27,383.38,382.2,383.02,4563.0,371.4342,372.5127,371.3662,372.163,4563.0
2022-08-16 13:20:00,382.99,383.53,382.82,382.87,4931.0,372.1338,372.6585,371.9686,372.0172,4931.0
2022-08-16 13:30:00,382.98,384.87,382.94,384.77,6549.0,372.1241,373.9605,372.0852,373.8633,6549.0
2022-08-16 13:40:00,384.67,384.67,383.42,383.65,5930.0,373.7662,373.7662,372.5516,372.7751,5930.0
2022-08-16 13:50:00,383.58,384.28,383.2,383.55,4920.0,372.7071,373.3872,372.3378,372.6779,4920.0
2022-08-16 14:00:00,383.48,384.45,383.39,384.45,3333.0,372.6099,373.5524,372.5225,373.5524,3333.0
2022-08-16 14:10:00,384.45,384.69,384.1,384.13,6270.0,373.5524,373.7856,373.2123,373.2415,6270.0
2022-08-16 14:20:00,383.82,384.14,382.76,383.05,12334.0,372.9403,373.2512,371.9103,372.1921,12334.0
2022-08-16 14:30:00,382.82,382.92,380.22,380.44,13564.0,371.9686,372.0658,369.4423,369.6561,13564.0
2022-08-16 14:40:00,380.33,380.64,378.53,379.47,13174.0,369.5492,369.8504,367.8002,368.7136,13174.0
2022-08-16 14:50:00,379.5,380.11,378.87,379.65,7531.0,368.7427,369.3354,368.1306,368.8885,7531.0
2022-08-16 15:00:00,379.51,379.74,378.48,379.25,4397.0,368.7524,368.9759,367.7516,368.4998,4397.0
2022-08-16 15:10:00,378.93,379.37,378.65,379.24,5473.0,368.1889,368.6164,367.9168,368.4901,5473.0
2022-08-16 15:20:00,379.24,380.61,378.92,380.21,8037.0,368.4901,369.8213,368.1792,369.4326,8037.0
2022-08-16 15:30:00,380.27,380.93,379.94,380.57,10431.0,369.4909,370.1322,369.1703,369.7824,10431.0
2022-08-16 15:40:00,380.59,381.02,380.17,380.91,13153.0,369.8018,370.2196,369.3937,370.1128,13153.0
2022-08-16 15:50:00,380.92,381.19,380.06,380.9,52064.0,370.1225,370.3848,369.2869,370.103,52064.0
2022-08-17 09:30:00,376.86,377.46,374.31,376.51,19890.0,366.1776,366.7606,363.6998,365.8375,19890.0
2022-08-17 09:40:00,376.81,377.46,374.67,376.77,8619.0,366.129,366.7606,364.0496,366.0901,8619.0
2022-08-17 09:50:00,377.01,377.37,375.07,375.47,10980.0,366.3233,366.6731,364.4383,364.827,10980.0
2022-08-17 10:00:00,375.31,376.05,374.54,374.54,26974.0,364.6715,365.3905,363.9233,363.9233,26974.0
2022-08-17 10:10:00,374.52,375.31,370.97,373.33,28099.0,363.9039,364.6715,360.4545,362.7476,28099.0
2022-08-17 10:20:00,373.02,373.68,371.93,373.55,8152.0,362.4464,363.0877,361.3873,362.9614,8152.0
2022-08-17 10:30:00,373.37,373.42,371.43,372.19,10104.0,362.7865,362.8351,360.9015,361.6399,10104.0
2022-08-17 10:40:00,372.38,373.51,372.0,372.65,5000.0,361.8246,362.9225,361.4553,362.0869,5000.0
2022-08-17 10:50:00,372.36,372.7,371.15,371.15,7363.0,361.8051,362.1355,360.6294,360.6294,7363.0
2022-08-17 11:00:00,371.38,372.02,370.2,370.54,17670.0,360.8529,361.4748,359.7063,360.0367,17670.0
2022-08-17 11:10:00,370.59,371.34,369.88,371.16,15061.0,360.0853,360.814,359.3954,360.6391,15061.0
2022-08-17 11:20:00,370.96,372.0,370.67,371.52,15818.0,360.4448,361.4553,360.163,360.9889,15818.0
2022-08-17 11:30:00,371.45,372.1,370.75,371.55,8602.0,360.9209,361.5525,360.2408,361.0181,8602.0
2022-08-17 11:40:00,371.55,371.7,369.19,370.1,9960.0,361.0181,361.1638,358.725,359.6092,9960.0
2022-08-17 11:50:00,370.11,370.58,369.69,370.0,11557.0,359.6189,360.0756,359.2108,359.512,11557.0
2022-08-17 12:00:00,370.04,371.77,370.0,371.23,12889.0,359.5509,361.2318,359.512,360.7071,12889.0
2022-08-17 12:10:00,371.09,371.53,370.46,371.31,4792.0,360.5711,360.9986,359.959,360.7849,4792.0
2022-08-17 12:20:00,371.25,372.57,371.24,372.57,5924.0,360.7266,362.0092,360.7169,362.0092,5924.0
2022-08-17 12:30:00,372.42,373.88,372.41,373.69,8911.0,361.8634,363.282,361.8537,363.0974,8911.0
2022-08-17 12:40:00,373.44,373.75,373.04,373.26,3901.0,362.8545,363.1557,362.4658,362.6796,3901.0
2022-08-17 12:50:00,373.18,373.61,373.01,373.35,6411.0,362.6019,363.0197,362.4367,362.7671,6411.0
2022-08-17 13:00:00,373.43,373.58,372.44,372.94,12865.0,362.8448,362.9905,361.8829,362.3687,12865.0
2022-08-17 13:10:00,373.15,374.25,373.15,373.49,13574.0,362.5727,363.6415,362.5727,362.9031,13574.0
2022-08-17 13:20:00,373.51,374.96,373.4,374.87,19261.0,362.9225,364.3314,362.8156,364.244,19261.0
2022-08-17 13:30:00,374.79,375.21,373.81,374.41,4800.0,364.1662,364.5743,363.214,363.797,4800.0
2022-08-17 13:40:00,374.33,374.73,374.19,374.47,4084.0,363.7193,364.1079,363.5832,363.8553,4084.0
2022-08-17 13:50:00,374.56,375.31,374.16,374.31,5804.0,363.9428,364.6715,363.5541,363.6998,5804.0
2022-08-17 14:00:00,374.52,377.06,374.39,376.45,19585.0,363.9039,366.3719,363.7776,365.7792,19585.0
2022-08-17 14:10:00,376.05,377.73,375.56,377.55,8460.0,365.3905,367.0229,364.9144,366.848,8460.0
2022-08-17 14:20:00,377.54,377.98,376.42,377.74,20430.0,366.8383,367.2658,365.75,367.0326,20430.0
2022-08-17 14:30:00,377.79,379.16,377.68,379.16,10552.0,367.0812,368.4124,366.9743,368.4124,10552.0
2022-08-17 14:40:00,379.04,379.04,377.2,377.76,10034.0,368.2958,368.2958,366.5079,367.0521,10034.0
2022-08-17 14:50:00,377.84,378.44,376.99,378.38,6300.0,367.1298,367.7128,366.3039,367.6545,6300.0
2022-08-17 15:00:00,377.63,379.03,377.63,377.94,11413.0,366.9257,368.2861,366.9257,367.2269,11413.0
2022-08-17 15:10:00,377.94,377.94,375.3,375.39,15860.0,367.2269,367.2269,364.6618,364.7492,15860.0
2022-08-17 15:20:00,375.31,377.37,375.17,377.12,12824.0,364.6715,366.6731,364.5355,366.4302,12824.0
2022-08-17 15:30:00,376.98,377.18,376.24,376.59,17310.0,366.2942,366.4885,365.5751,365.9152,17310.0
2022-08-17 15:40:00,376.79,377.17,376.27,376.87,18749.0,366.1095,366.4788,365.6043,366.1873,18749.0
2022-08-17 15:50:00,377.0,377.51,374.83,375.02,87980.0,366.3136,366.8091,364.2051,364.3897,87980.0
2022-08-18 09:30:00,376.49,379.05,374.48,379.05,19320.0,365.8181,368.3055,363.865,368.3055,19320.0
2022-08-18 09:40:00,378.88,380.0,377.68,378.15,12495.0,368.1403,369.2286,366.9743,367.431,12495.0
2022-08-18 09:50:00,377.82,379.7,377.39,378.25,16347.0,367.1104,368.9371,366.6925,367.5282,16347.0
2022-08-18 10:00:00,377.99,379.0,377.3,378.46,18303.0,367.2755,368.2569,366.6051,367.7322,18303.0
2022-08-18 10:10:00,378.38,378.96,377.0,378.85,15514.0,367.6545,368.218,366.3136,368.1112,15514.0
2022-08-18 10:20:00,379.08,380.32,378.89,379.45,11113.0,368.3346,369.5395,368.15,368.6941,11113.0
2022-08-18 10:30:00,379.75,379.8,378.53,379.63,7678.0,368.9856,369.0342,367.8002,368.869,7678.0
2022-08-18 10:40:00,379.56,383.22,379.51,383.22,16206.0,368.801,372.3573,368.7524,372.3573,16206.0
2022-08-18 10:50:00,383.28,383.44,381.36,382.11,15198.0,372.4156,372.571,370.55,371.2787,15198.0
2022-08-18 11:00:00,382.11,382.56,380.96,382.25,11069.0,371.2787,371.716,370.1613,371.4148,11069.0
2022-08-18 11:10:00,382.37,382.88,381.51,381.51,11531.0,371.5314,372.0269,370.6958,370.6958,11531.0
2022-08-18 11:20:00,381.48,382.48,381.38,381.87,9943.0,370.6666,371.6383,370.5694,371.0455,9943.0
2022-08-18 11:30:00,382.15,382.91,381.67,382.67,7638.0,371.3176,372.0561,370.8512,371.8229,7638.0
2022-08-18 11:40:00,382.51,383.31,381.49,382.75,9874.0,371.6674,372.4447,370.6763,371.9006,9874.0
2022-08-18 11:50:00,382.79,383.5,382.18,382.81,6475.0,371.9395,372.6293,371.3468,371.9589,6475.0
2022-08-18 12:00:00,382.86,383.24,382.53,382.55,8955.0,372.0075,372.3767,371.6868,371.7063,8955.0
2022-08-18 12:10:00,382.47,382.47,381.31,382.1,10499.0,371.6285,371.6285,370.5014,371.269,10499.0
2022-08-18 12:20:00,381.99,381.99,380.51,381.19,6409.0,371.1621,371.1621,369.7241,370.3848,6409.0
2022-08-18 12:30:00,381.13,381.19,379.73,380.11,8555.0,370.3265,370.3848,368.9662,369.3354,8555.0
2022-08-18 12:40:00,380.01,380.27,379.21,379.63,13322.0,369.2383,369.4909,368.4609,368.869,13322.0
2022-08-18 12:50:00,379.54,379.84,379.0,379.67,11425.0,368.7816,369.0731,368.2569,368.9079,11425.0
2022-08-18 13:00:00,379.77,381.23,379.03,381.23,8980.0,369.0051,370.4237,368.2861,370.4237,8980.0
2022-08-18 13:10:00,381.27,381.68,380.44,381.54,27133.0,370.4626,370.8609,369.6561,370.7249,27133.0
2022-08-18 13:20:00,381.57,382.76,381.29,382.49,24780.0,370.7541,371.9103,370.482,371.648,24780.0
2022-08-18 13:30:00,382.41,383.26,382.17,383.26,5054.0,371.5702,372.3961,371.337,372.3961,5054.0
2022-08-18 13:40:00,383.18,383.27,382.58,382.8,4920.0,372.3184,372.4059,371.7354,371.9492,4920.0
2022-08-18 13:50:00,382.97,383.44,382.23,382.56,7256.0,372.1144,372.571,371.3953,371.716,7256.0
2022-08-18 14:00:00,382.5,382.82,382.1,382.69,5987.0,371.6577,371.9686,371.269,371.8423,5987.0
2022-08-18 14:10:00,382.48,383.52,382.39,383.05,7549.0,371.6383,372.6488,371.5508,372.1921,7549.0
2022-08-18 14:20:00,382.89,382.9,381.79,382.16,5678.0,372.0366,372.0464,370.9678,371.3273,5678.0
2022-08-18 14:30:00,382.21,382.21,381.57,381.57,7073.0,371.3759,371.3759,370.7541,370.7541,7073.0
2022-08-18 14:40:00,381.64,382.35,381.64,382.24,5803.0,370.8221,371.5119,370.8221,371.4051,5803.0
2022-08-18 14:50:00,382.07,383.13,382.04,382.75,7535.0,371.2399,372.2698,371.2107,371.9006,7535.0
2022-08-18 15:00:00,382.65,383.12,382.28,382.69,4616.0,371.8034,372.2601,371.4439,371.8423,4616.0
2022-08-18 15:10:00,382.8,383.85,382.59,383.85,8648.0,371.9492,372.9694,371.7451,372.9694,8648.0
2022-08-18 15:20:00,383.79,384.05,383.2,383.96,9297.0,372.9111,373.1638,372.3378,373.0763,9297.0
2022-08-18 15:30:00,383.77,383.97,383.36,383.69,9753.0,372.8917,373.086,372.4933,372.814,9753.0
2022-08-18 15:40:00,383.7,383.9,383.19,383.65,25406.0,372.8237,373.018,372.3281,372.7751,25406.0
2022-08-18 15:50:00,383.62,383.62,381.59,381.77,90564.0,372.7459,372.7459,370.7735,370.9484,90564.0
2022-08-19 09:30:00,375.88,378.81,374.68,376.57,44055.0,365.2253,368.0723,364.0594,365.8958,44055.0
2022-08-19 09:40:00,375.94,376.53,370.83,371.73,23415.0,365.2836,365.8569,360.3185,361.193,23415.0
2022-08-19 09:50:00,371.67,374.06,371.26,372.54,23109.0,361.1347,363.4569,360.7363,361.98,23109.0
2022-08-19 10:00:00,372.66,373.77,371.78,372.24,12696.0,362.0966,363.1752,361.2416,361.6885,12696.0
2022-08-19 10:10:00,372.23,373.5,371.6,373.33,10780.0,361.6788,362.9128,361.0667,362.7476,10780.0
2022-08-19 10:20:00,373.37,373.91,372.6,373.36,6250.0,362.7865,363.3112,362.0383,362.7768,6250.0
2022-08-19 10:30:00,373.46,374.15,372.6,372.83,7144.0,362.8739,363.5444,362.0383,362.2618,7144.0
2022-08-19 10:40:00,373.11,373.56,372.24,373.44,3121.0,362.5339,362.9711,361.6885,362.8545,3121.0
2022-08-19 10:50:00,373.09,373.15,371.93,372.3,17230.0,362.5144,362.5727,361.3873,361.7468,17230.0
2022-08-19 11:00:00,372.54,373.29,371.68,371.68,14501.0,361.98,362.7088,361.1444,361.1444,14501.0
2022-08-19 11:10:00,371.19,372.15,371.19,371.91,9384.0,360.6683,361.6011,360.6683,361.3679,9384.0
2022-08-19 11:20:00,372.14,372.89,371.34,372.38,11214.0,361.5914,362.3201,360.814,361.8246,11214.0
2022-08-19 11:30:00,372.75,373.1,371.74,371.99,6538.0,362.1841,362.5241,361.2027,361.4456,6538.0
2022-08-19 11:40:00,371.86,373.44,371.65,373.08,8100.0,361.3193,362.8545,361.1152,362.5047,8100.0
2022-08-19 11:50:00,372.8,373.19,372.05,372.2,7904.0,362.2326,362.6116,361.5039,361.6497,7904.0
2022-08-19 12:00:00,372.04,372.13,371.3,371.3,8165.0,361.4942,361.5816,360.7752,360.7752,8165.0
2022-08-19 12:10:00,371.38,372.41,371.38,372.15,8454.0,360.8529,361.8537,360.8529,361.6011,8454.0
2022-08-19 12:20:00,372.17,372.7,371.67,372.12,6633.0,361.6205,362.1355,361.1347,361.5719,6633.0
2022-08-19 12:30:00,372.04,373.44,371.71,373.44,7167.0,361.4942,362.8545,361.1735,362.8545,7167.0
2022-08-19 12:40:00,373.4,373.91,372.81,373.46,7258.0,362.8156,363.3112,362.2424,362.8739,7258.0
2022-08-19 12:50:00,373.59,373.88,373.2,373.52,5087.0,363.0003,363.282,362.6213,362.9322,5087.0
2022-08-19 13:00:00,373.49,373.93,372.46,372.81,7800.0,362.9031,363.3306,361.9023,362.2424,7800.0
2022-08-19 13:10:00,372.71,373.03,372.14,372.39,6006.0,362.1452,362.4561,361.5914,361.8343,6006.0
2022-08-19 13:20:00,372.24,372.24,371.16,371.27,4384.0,361.6885,361.6885,360.6391,360.746,4384.0
2022-08-19 13:30:00,371.03,371.12,370.11,370.49,11974.0,360.5128,360.6003,359.6189,359.9881,11974.0
2022-08-19 13:40:00,370.59,371.27,370.52,371.17,8420.0,360.0853,360.746,360.0173,360.6489,8420.0
2022-08-19 13:50:00,371.26,372.31,371.26,372.22,6222.0,360.7363,361.7565,360.7363,361.6691,6222.0
2022-08-19 14:00:00,372.05,372.86,371.98,372.42,7742.0,361.5039,362.2909,361.4359,361.8634,7742.0
2022-08-19 14:10:00,372.4,372.43,371.37,371.5,28907.0,361.844,361.8731,360.8432,360.9695,28907.0
2022-08-19 14:20:00,371.39,371.5,370.68,371.12,9886.0,360.8626,360.9695,360.1727,360.6003,9886.0
2022-08-19 14:30:00,371.1,371.31,370.56,370.79,15403.0,360.5808,360.7849,360.0561,360.2796,15403.0
2022-08-19 14:40:00,370.81,371.24,370.68,371.16,9250.0,360.2991,360.7169,360.1727,360.6391,9250.0
2022-08-19 14:50:00,371.17,371.26,370.14,370.38,8552.0,360.6489,360.7363,359.648,359.8812,8552.0
2022-08-19 15:00:00,370.35,370.7,369.22,369.39,11449.0,359.8521,360.1922,358.7541,358.9193,11449.0
2022-08-19 15:10:00,369.53,370.73,369.43,370.44,11710.0,359.0553,360.2213,358.9582,359.9395,11710.0
2022-08-19 15:20:00,370.53,371.5,370.32,371.5,10846.0,360.027,360.9695,359.8229,360.9695,10846.0
2022-08-19 15:30:00,371.56,372.55,371.14,371.94,26321.0,361.0278,361.9897,360.6197,361.397,26321.0
2022-08-19 15:40:00,371.93,372.26,371.18,371.83,23801.0,361.3873,361.708,360.6586,361.2901,23801.0
2022-08-19 15:50:00,371.91,372.69,370.73,371.81,69641.0,361.3679,362.1258,360.2213,361.2707,69641.0
2022-08-22 09:30:00,364.25,365.19,361.19,363.67,28196.0,353.925,354.8384,350.9517,353.3614,28196.0
2022-08-22 09:40:00,364.44,366.37,363.53,363.53,15105.0,354.1096,355.9849,353.2254,353.2254,15105.0
2022-08-22 09:50:00,363.51,365.87,363.09,365.17,11707.0,353.206,355.4991,352.7979,354.8189,11707.0
2022-08-22 10:00:00,364.41,365.53,364.09,364.72,20133.0,354.0805,355.1687,353.7695,354.3817,20133.0
2022-08-22 10:10:00,364.79,365.0,362.55,362.93,9787.0,354.4497,354.6537,352.2732,352.6424,9787.0
2022-08-22 10:20:00,362.83,362.88,361.34,362.08,11184.0,352.5453,352.5938,351.0975,351.8165,11184.0
2022-08-22 10:30:00,362.0,363.13,361.84,362.97,18033.0,351.7388,352.8368,351.5833,352.6813,18033.0
2022-08-22 10:40:00,363.19,364.17,362.1,363.1,10932.0,352.8951,353.8473,351.8359,352.8076,10932.0
2022-08-22 10:50:00,362.9,363.51,361.88,362.28,7406.0,352.6133,353.206,351.6222,352.0108,7406.0
2022-08-22 11:00:00,362.38,362.8,362.03,362.8,7140.0,352.108,352.5161,351.7679,352.5161,7140.0
2022-08-22 11:10:00,362.68,363.52,362.29,362.92,4476.0,352.3995,353.2157,352.0206,352.6327,4476.0
2022-08-22 11:20:00,363.03,363.39,362.69,363.06,8629.0,352.7396,353.0894,352.4092,352.7687,8629.0
2022-08-22 11:30:00,363.1,363.5,362.18,362.71,15290.0,352.8076,353.1963,351.9137,352.4287,15290.0
2022-08-22 11:40:00,362.59,363.68,362.39,362.7,8184.0,352.3121,353.3712,352.1177,352.4189,8184.0
2022-08-22 11:50:00,362.69,363.95,362.69,363.38,6504.0,352.4092,353.6335,352.4092,353.0797,6504.0
2022-08-22 12:00:00,363.54,364.3,363.54,363.92,11924.0,353.2351,353.9736,353.2351,353.6044,11924.0
2022-08-22 12:10:00,363.87,364.3,363.21,364.28,10954.0,353.5558,353.9736,352.9145,353.9542,10954.0
2022-08-22 12:20:00,364.73,364.92,363.7,363.71,5800.0,354.3914,354.576,353.3906,353.4003,5800.0
2022-08-22 12:30:00,363.9,364.54,363.82,364.42,5931.0,353.5849,354.2068,353.5072,354.0902,5931.0
2022-08-22 12:40:00,364.39,364.39,363.27,363.72,4451.0,354.061,354.061,352.9728,353.41,4451.0
2022-08-22 12:50:00,363.6,363.85,363.29,363.76,4574.0,353.2934,353.5363,352.9922,353.4489,4574.0
2022-08-22 13:00:00,363.71,363.91,362.23,362.7,6672.0,353.4003,353.5946,351.9623,352.4189,6672.0
2022-08-22 13:10:00,362.63,362.98,362.28,362.93,8800.0,352.3509,352.691,352.0108,352.6424,8800.0
2022-08-22 13:20:00,363.06,363.11,362.49,362.6,10785.0,352.7687,352.8173,352.2149,352.3218,10785.0
2022-08-22 13:30:00,362.23,362.73,362.01,362.54,8000.0,351.9623,352.4481,351.7485,352.2635,8000.0
2022-08-22 13:40:00,362.59,362.79,361.85,362.12,12135.0,352.3121,352.5064,351.593,351.8554,12135.0
2022-08-22 13:50:00,362.1,362.78,362.09,362.62,4163.0,351.8359,352.4967,351.8262,352.3412,4163.0
2022-08-22 14:00:00,362.53,362.97,362.21,362.67,5501.0,352.2538,352.6813,351.9428,352.3898,5501.0
2022-08-22 14:10:00,362.39,363.17,362.39,362.91,9234.0,352.1177,352.8756,352.1177,352.623,9234.0
2022-08-22 14:20:00,362.92,362.92,361.7,361.8,4702.0,352.6327,352.6327,351.4473,351.5445,4702.0
2022-08-22 14:30:00,361.73,361.83,360.99,361.0,5636.0,351.4764,351.5736,350.7574,350.7671,5636.0
2022-08-22 14:40:00,360.77,361.04,360.37,360.6,9054.0,350.5436,350.806,350.155,350.3785,9054.0
2022-08-22 14:50:00,360.53,360.94,359.75,360.22,11241.0,350.3105,350.7088,349.5526,350.0092,11241.0
2022-08-22 15:00:00,360.28,361.37,360.28,361.35,18515.0,350.0675,351.1266,350.0675,351.1072,18515.0
2022-08-22 15:10:00,361.52,361.78,360.69,360.94,20852.0,351.2724,351.525,350.4659,350.7088,20852.0
2022-08-22 15:20:00,360.96,360.96,359.96,360.3,19886.0,350.7283,350.7283,349.7566,350.087,19886.0
2022-08-22 15:30:00,360.28,360.45,359.04,359.85,35720.0,350.0675,350.2327,348.8627,349.6497,35720.0
2022-08-22 15:40:00,359.85,359.85,358.07,358.98,67733.0,349.6497,349.6497,347.9202,348.8044,67733.0
2022-08-22 15:50:00,358.97,359.95,358.63,359.79,103242.0,348.7947,349.7469,348.4643,349.5914,103242.0
2022-08-23 09:30:00,361.68,363.98,361.27,362.77,27922.0,351.4279,353.6627,351.0295,352.487,27922.0
2022-08-23 09:40:00,362.92,365.39,361.3,364.74,21097.0,352.6327,355.0327,351.0586,354.4011,21097.0
2022-08-23 09:50:00,364.9,368.71,364.5,366.49,18213.0,354.5566,358.2586,354.1679,356.1015,18213.0
2022-08-23 10:00:00,366.49,367.63,365.32,367.09,13918.0,356.1015,357.2092,354.9647,356.6845,13918.0
2022-08-23 10:10:00,367.23,369.19,367.15,367.34,13631.0,356.8205,358.725,356.7428,356.9274,13631.0
2022-08-23 10:20:00,367.42,367.85,365.5,365.55,14170.0,357.0051,357.423,355.1396,355.1882,14170.0
2022-08-23 10:30:00,365.75,366.34,365.04,365.04,9515.0,355.3825,355.9558,354.6926,354.6926,9515.0
2022-08-23 10:40:00,364.7,367.0,364.42,366.3,7415.0,354.3622,356.5971,354.0902,355.9169,7415.0
2022-08-23 10:50:00,366.34,367.27,364.75,365.47,8298.0,355.9558,356.8594,354.4108,355.1104,8298.0
2022-08-23 11:00:00,365.51,366.01,364.34,365.34,10191.0,355.1493,355.6351,354.0125,354.9841,10191.0
2022-08-23 11:10:00,365.42,367.35,365.3,367.16,7261.0,355.0618,356.9371,354.9452,356.7525,7261.0
2022-08-23 11:20:00,367.14,368.04,366.75,366.75,12913.0,356.7331,357.6076,356.3541,356.3541,12913.0
2022-08-23 11:30:00,367.07,367.61,366.71,367.38,8317.0,356.6651,357.1898,356.3153,356.9663,8317.0
2022-08-23 11:40:00,367.31,367.35,365.98,367.21,5565.0,356.8983,356.9371,355.606,356.8011,5565.0
2022-08-23 11:50:00,367.46,367.81,366.05,366.05,9045.0,357.044,357.3841,355.674,355.674,9045.0
2022-08-23 12:00:00,366.28,366.28,365.0,365.48,24863.0,355.8975,355.8975,354.6537,355.1201,24863.0
2022-08-23 12:10:00,365.39,365.39,364.15,364.17,4579.0,355.0327,355.0327,353.8278,353.8473,4579.0
2022-08-23 12:20:00,364.28,365.18,364.2,364.53,7626.0,353.9542,354.8286,353.8764,354.1971,7626.0
2022-08-23 12:30:00,364.64,365.25,364.12,365.05,10420.0,354.3039,354.8967,353.7987,354.7023,10420.0
2022-08-23 12:40:00,364.93,365.18,364.34,364.83,8231.0,354.5857,354.8286,354.0125,354.4886,8231.0
2022-08-23 12:50:00,364.93,365.5,364.61,365.11,8550.0,354.5857,355.1396,354.2748,354.7606,8550.0
2022-08-23 13:00:00,364.91,364.94,364.37,364.68,6927.0,354.5663,354.5954,354.0416,354.3428,6927.0
2022-08-23 13:10:00,364.77,365.14,363.86,364.17,6600.0,354.4303,354.7898,353.5461,353.8473,6600.0
2022-08-23 13:20:00,364.21,365.18,363.99,364.88,5970.0,353.8861,354.8286,353.6724,354.5371,5970.0
2022-08-23 13:30:00,364.96,365.07,364.1,364.12,4999.0,354.6149,354.7218,353.7793,353.7987,4999.0
2022-08-23 13:40:00,364.12,364.41,363.12,363.56,7099.0,353.7987,354.0805,352.827,353.2546,7099.0
2022-08-23 13:50:00,363.44,363.69,362.54,363.43,5890.0,353.138,353.3809,352.2635,353.1282,5890.0
2022-08-23 14:00:00,363.46,363.82,363.18,363.23,4699.0,353.1574,353.5072,352.8853,352.9339,4699.0
2022-08-23 14:10:00,363.27,364.07,362.96,363.63,7904.0,352.9728,353.7501,352.6716,353.3226,7904.0
2022-08-23 14:20:00,363.61,364.86,363.61,364.44,4313.0,353.3031,354.5177,353.3031,354.1096,4313.0
2022-08-23 14:30:00,364.65,364.65,363.81,364.17,5200.0,354.3137,354.3137,353.4975,353.8473,5200.0
2022-08-23 14:40:00,364.28,364.39,363.5,363.5,3690.0,353.9542,354.061,353.1963,353.1963,3690.0
2022-08-23 14:50:00,363.31,364.07,363.1,364.07,3750.0,353.0116,353.7501,352.8076,353.7501,3750.0
2022-08-23 15:00:00,363.99,364.27,363.45,363.76,4035.0,353.6724,353.9444,353.1477,353.4489,4035.0
2022-08-23 15:10:00,363.76,364.02,363.08,364.02,6075.0,353.4489,353.7015,352.7882,353.7015,6075.0
2022-08-23 15:20:00,364.22,364.22,363.14,363.3,5906.0,353.8959,353.8959,352.8465,353.0019,5906.0
2022-08-23 15:30:00,363.43,363.52,362.46,362.46,8736.0,353.1282,353.2157,352.1857,352.1857,8736.0
2022-08-23 15:40:00,362.49,363.26,361.72,362.47,13150.0,352.2149,352.9631,351.4667,352.1955,13150.0
2022-08-23 15:50:00,362.17,362.9,361.44,362.51,48579.0,351.904,352.6133,351.1947,352.2343,48579.0
2022-08-24 09:30:00,360.76,361.55,359.94,360.46,22224.0,350.5339,351.3015,349.7372,350.2424,22224.0
2022-08-24 09:40:00,360.46,361.06,358.01,358.01,9478.0,350.2424,350.8254,347.8619,347.8619,9478.0
2022-08-24 09:50:00,358.11,359.21,357.68,359.16,5505.0,347.959,349.0279,347.5412,348.9793,5505.0
2022-08-24 10:00:00,359.44,360.47,358.23,359.31,16538.0,349.2513,350.2522,348.0756,349.125,16538.0
2022-08-24 10:10:00,359.82,362.45,359.82,362.45,11052.0,349.6206,352.176,349.6206,352.176,11052.0
2022-08-24 10:20:00,362.72,362.99,362.03,362.26,10552.0,352.4384,352.7007,351.7679,351.9914,10552.0
2022-08-24 10:30:00,362.36,363.87,362.2,363.18,9930.0,352.0886,353.5558,351.9331,352.8853,9930.0
2022-08-24 10:40:00,362.93,363.06,361.82,362.54,9999.0,352.6424,352.7687,351.5639,352.2635,9999.0
2022-08-24 10:50:00,362.57,363.21,362.15,363.14,7310.0,352.2926,352.9145,351.8845,352.8465,7310.0
2022-08-24 11:00:00,363.18,363.36,361.81,362.64,15525.0,352.8853,353.0602,351.5542,352.3606,15525.0
2022-08-24 11:10:00,362.61,365.57,362.51,364.46,8887.0,352.3315,355.2076,352.2343,354.1291,8887.0
2022-08-24 11:20:00,364.72,365.02,363.84,364.19,12574.0,354.3817,354.6732,353.5266,353.8667,12574.0
2022-08-24 11:30:00,364.31,364.47,363.62,363.92,11502.0,353.9833,354.1388,353.3129,353.6044,11502.0
2022-08-24 11:40:00,364.23,365.2,364.23,364.45,7323.0,353.9056,354.8481,353.9056,354.1193,7323.0
2022-08-24 11:50:00,364.62,364.76,363.78,363.78,12299.0,354.2845,354.4205,353.4683,353.4683,12299.0
2022-08-24 12:00:00,364.01,364.95,362.99,363.78,22045.0,353.6918,354.6052,352.7007,353.4683,22045.0
2022-08-24 12:10:00,363.84,364.35,363.55,363.57,3309.0,353.5266,354.0222,353.2448,353.2643,3309.0
2022-08-24 12:20:00,363.53,363.6,363.13,363.32,3689.0,353.2254,353.2934,352.8368,353.0214,3689.0
2022-08-24 12:30:00,363.31,363.73,362.58,362.77,4491.0,353.0116,353.4197,352.3023,352.487,4491.0
2022-08-24 12:40:00,362.94,363.27,361.4,361.4,5786.0,352.6521,352.9728,351.1558,351.1558,5786.0
2022-08-24 12:50:00,361.53,361.69,361.16,361.63,2059.0,351.2821,351.4376,350.9226,351.3793,2059.0
2022-08-24 13:00:00,361.62,362.35,361.49,362.35,5592.0,351.3696,352.0789,351.2432,352.0789,5592.0
2022-08-24 13:10:00,362.21,362.26,361.7,361.92,5365.0,351.9428,351.9914,351.4473,351.6611,5365.0
2022-08-24 13:20:00,361.87,361.87,360.69,360.78,5473.0,351.6125,351.6125,350.4659,350.5534,5473.0
2022-08-24 13:30:00,360.61,361.03,360.36,360.86,4176.0,350.3882,350.7963,350.1453,350.6311,4176.0
2022-08-24 13:40:00,360.92,361.3,360.92,361.09,3222.0,350.6894,351.0586,350.6894,350.8546,3222.0
2022-08-24 13:50:00,361.13,361.56,360.9,361.13,4136.0,350.8934,351.3113,350.67,350.8934,4136.0
2022-08-24 14:00:00,361.06,361.76,360.99,361.72,3184.0,350.8254,351.5056,350.7574,351.4667,3184.0
2022-08-24 14:10:00,361.75,361.78,361.27,361.37,2928.0,351.4959,351.525,351.0295,351.1266,2928.0
2022-08-24 14:20:00,361.35,362.02,361.23,361.84,6250.0,351.1072,351.7582,350.9906,351.5833,6250.0
2022-08-24 14:30:00,361.94,361.94,361.03,361.07,5119.0,351.6805,351.6805,350.7963,350.8351,5119.0
2022-08-24 14:40:00,361.2,361.35,360.4,361.1,9444.0,350.9615,351.1072,350.1841,350.8643,9444.0
2022-08-24 14:50:00,361.09,361.49,360.95,361.45,7588.0,350.8546,351.2432,350.7185,351.2044,7588.0
2022-08-24 15:00:00,361.45,361.96,361.09,361.89,10121.0,351.2044,351.6999,350.8546,351.6319,10121.0
2022-08-24 15:10:00,361.88,363.27,361.6,363.27,16447.0,351.6222,352.9728,351.3501,352.9728,16447.0
2022-08-24 15:20:00,363.38,363.38,362.5,362.74,12830.0,353.0797,353.0797,352.2246,352.4578,12830.0
2022-08-24 15:30:00,362.77,363.83,362.7,363.35,12946.0,352.487,353.5169,352.4189,353.0505,12946.0
2022-08-24 15:40:00,363.25,363.56,362.71,362.86,20550.0,352.9534,353.2546,352.4287,352.5744,20550.0
2022-08-24 15:50:00,362.67,363.8,362.39,362.62,56912.0,352.3898,353.4878,352.1177,352.3412,56912.0
2022-08-25 09:30:00,364.6,368.37,362.74,367.92,28612.0,354.2651,357.9282,352.4578,357.491,28612.0
2022-08-25 09:40:00,367.95,368.1,365.86,365.91,7441.0,357.5201,357.6659,355.4894,355.5379,7441.0
2022-08-25 09:50:00,366.31,370.08,366.3,369.74,16162.0,355.9266,359.5897,355.9169,359.2594,16162.0
2022-08-25 10:00:00,370.0,370.52,369.63,370.15,20262.0,359.512,360.0173,359.1525,359.6578,20262.0
2022-08-25 10:10:00,370.26,371.74,370.21,370.74,11610.0,359.7646,361.2027,359.7161,360.231,11610.0
2022-08-25 10:20:00,370.81,374.2,370.81,373.88,22100.0,360.2991,363.593,360.2991,363.282,22100.0
2022-08-25 10:30:00,374.04,374.34,372.22,373.01,19648.0,363.4375,363.729,361.6691,362.4367,19648.0
2022-08-25 10:40:00,373.22,373.62,372.63,373.16,12494.0,362.6407,363.0294,362.0675,362.5824,12494.0
2022-08-25 10:50:00,373.53,373.53,371.26,371.94,18890.0,362.942,362.942,360.7363,361.397,18890.0
2022-08-25 11:00:00,371.95,372.01,370.56,371.46,12508.0,361.4067,361.465,360.0561,360.9306,12508.0
2022-08-25 11:10:00,371.26,371.93,370.11,371.09,9873.0,360.7363,361.3873,359.6189,360.5711,9873.0
2022-08-25 11:20:00,371.15,372.15,370.17,371.99,10447.0,360.6294,361.6011,359.6772,361.4456,10447.0
2022-08-25 11:30:00,371.87,372.15,370.98,372.08,13174.0,361.329,361.6011,360.4642,361.5331,13174.0
2022-08-25 11:40:00,372.1,373.06,372.07,372.9,9662.0,361.5525,362.4853,361.5233,362.3298,9662.0
2022-08-25 11:50:00,372.96,373.34,372.22,373.34,13593.0,362.3881,362.7573,361.6691,362.7573,13593.0
2022-08-25 12:00:00,373.23,373.59,372.79,372.99,12132.0,362.6505,363.0003,362.2229,362.4173,12132.0
2022-08-25 12:10:00,372.83,373.16,372.35,372.91,11654.0,362.2618,362.5824,361.7954,362.3395,11654.0
2022-08-25 12:20:00,372.87,372.87,371.65,371.83,13914.0,362.3007,362.3007,361.1152,361.2901,13914.0
2022-08-25 12:30:00,371.85,372.71,371.54,372.37,10927.0,361.3096,362.1452,361.0084,361.8148,10927.0
2022-08-25 12:40:00,372.24,372.24,371.0,371.32,8137.0,361.6885,361.6885,360.4837,360.7946,8137.0
2022-08-25 12:50:00,371.33,372.3,371.33,372.29,14395.0,360.8043,361.7468,360.8043,361.7371,14395.0
2022-08-25 13:00:00,372.38,372.75,371.68,371.7,10350.0,361.8246,362.1841,361.1444,361.1638,10350.0
2022-08-25 13:10:00,371.7,372.07,371.63,372.06,5640.0,361.1638,361.5233,361.0958,361.5136,5640.0
2022-08-25 13:20:00,372.07,372.36,371.84,372.13,7550.0,361.5233,361.8051,361.2999,361.5816,7550.0
2022-08-25 13:30:00,372.15,373.61,371.99,373.52,8295.0,361.6011,363.0197,361.4456,362.9322,8295.0
2022-08-25 13:40:00,373.4,374.75,373.39,374.08,4644.0,362.8156,364.1274,362.8059,363.4764,4644.0
2022-08-25 13:50:00,374.07,374.08,373.65,373.65,2900.0,363.4666,363.4764,363.0586,363.0586,2900.0
2022-08-25 14:00:00,373.72,373.95,373.46,373.78,14461.0,363.1266,363.35,362.8739,363.1849,14461.0
2022-08-25 14:10:00,373.79,374.71,373.64,374.48,7483.0,363.1946,364.0885,363.0488,363.865,7483.0
2022-08-25 14:20:00,374.3,374.92,374.2,374.6,4901.0,363.6901,364.2926,363.593,363.9816,4901.0
2022-08-25 14:30:00,374.64,374.74,373.8,374.32,6312.0,364.0205,364.1177,363.2043,363.7096,6312.0
2022-08-25 14:40:00,374.26,374.33,372.94,373.21,10598.0,363.6513,363.7193,362.3687,362.631,10598.0
2022-08-25 14:50:00,373.09,373.83,372.85,373.77,15036.0,362.5144,363.2335,362.2812,363.1752,15036.0
2022-08-25 15:00:00,373.87,374.05,372.95,372.96,6812.0,363.2723,363.4472,362.3784,362.3881,6812.0
2022-08-25 15:10:00,372.91,373.81,372.91,373.73,4455.0,362.3395,363.214,362.3395,363.1363,4455.0
2022-08-25 15:20:00,373.99,374.08,373.51,374.0,9828.0,363.3889,363.4764,362.9225,363.3986,9828.0
2022-08-25 15:30:00,374.03,374.36,373.51,374.22,13710.0,363.4278,363.7484,362.9225,363.6124,13710.0
2022-08-25 15:40:00,374.3,375.45,374.28,375.17,53703.0,363.6901,364.8075,363.6707,364.5355,53703.0
2022-08-25 15:50:00,375.15,377.35,374.55,376.98,155599.0,364.516,366.6537,363.933,366.2942,155599.0
2022-08-26 09:30:00,375.22,375.84,372.38,372.76,27541.0,364.584,365.1865,361.8246,362.1938,27541.0
2022-08-26 09:40:00,372.19,376.01,372.19,373.43,13109.0,361.6399,365.3517,361.6399,362.8448,13109.0
2022-08-26 09:50:00,373.3,375.94,372.95,375.17,12326.0,362.7185,365.2836,362.3784,364.5355,12326.0
2022-08-26 10:00:00,375.11,376.62,369.23,376.62,14755.0,364.4772,365.9444,358.7638,365.9444,14755.0
2022-08-26 10:10:00,376.61,377.0,372.63,373.25,8936.0,365.9346,366.3136,362.0675,362.6699,8936.0
2022-08-26 10:20:00,373.25,373.31,368.0,369.19,11154.0,362.6699,362.7282,357.5687,358.725,11154.0
2022-08-26 10:30:00,368.81,368.81,365.45,365.74,14628.0,358.3557,358.3557,355.091,355.3728,14628.0
2022-08-26 10:40:00,366.09,367.37,365.65,366.86,10983.0,355.7128,356.9566,355.2853,356.461,10983.0
2022-08-26 10:50:00,367.27,367.27,365.85,366.99,12546.0,356.8594,356.8594,355.4797,356.5873,12546.0
2022-08-26 11:00:00,366.39,367.24,364.84,365.29,24664.0,356.0043,356.8302,354.4983,354.9355,24664.0
2022-08-26 11:10:00,365.59,367.05,364.6,365.58,18663.0,355.227,356.6456,354.2651,355.2173,18663.0
2022-08-26 11:20:00,365.38,366.11,363.45,365.71,7492.0,355.023,355.7323,353.1477,355.3436,7492.0
2022-08-26 11:30:00,365.75,366.14,364.54,365.56,8467.0,355.3825,355.7614,354.2068,355.1979,8467.0
2022-08-26 11:40:00,365.79,366.63,364.84,366.5,4431.0,355.4214,356.2375,354.4983,356.1112,4431.0
2022-08-26 11:50:00,366.64,366.78,365.79,366.34,10047.0,356.2473,356.3833,355.4214,355.9558,10047.0
2022-08-26 12:00:00,365.88,365.88,364.45,364.97,4905.0,355.5088,355.5088,354.1193,354.6246,4905.0
2022-08-26 12:10:00,365.05,365.06,363.94,364.36,3840.0,354.7023,354.712,353.6238,354.0319,3840.0
2022-08-26 12:20:00,364.19,364.42,363.47,364.21,5280.0,353.8667,354.0902,353.1671,353.8861,5280.0
2022-08-26 12:30:00,364.38,364.58,363.47,364.34,14599.0,354.0513,354.2457,353.1671,354.0125,14599.0
2022-08-26 12:40:00,364.52,365.41,364.18,365.34,6022.0,354.1874,355.0521,353.857,354.9841,6022.0
2022-08-26 12:50:00,365.13,365.97,364.92,365.64,5101.0,354.7801,355.5962,354.576,355.2756,5101.0
2022-08-26 13:00:00,365.58,366.35,365.47,365.7,6613.0,355.2173,355.9655,355.1104,355.3339,6613.0
2022-08-26 13:10:00,365.64,366.0,364.97,365.16,2818.0,355.2756,355.6254,354.6246,354.8092,2818.0
2022-08-26 13:20:00,365.15,365.45,364.77,364.84,5505.0,354.7995,355.091,354.4303,354.4983,5505.0
2022-08-26 13:30:00,364.55,364.69,363.9,364.17,3134.0,354.2165,354.3525,353.5849,353.8473,3134.0
2022-08-26 13:40:00,364.03,364.03,363.28,363.64,3406.0,353.7112,353.7112,352.9825,353.3323,3406.0
2022-08-26 13:50:00,363.51,363.59,362.58,362.58,6700.0,353.206,353.2837,352.3023,352.3023,6700.0
2022-08-26 14:00:00,362.75,363.15,362.26,362.42,6585.0,352.4675,352.8562,351.9914,352.1469,6585.0
2022-08-26 14:10:00,362.38,362.58,361.98,362.09,3628.0,352.108,352.3023,351.7193,351.8262,3628.0
2022-08-26 14:20:00,362.2,362.65,361.88,362.28,8408.0,351.9331,352.3704,351.6222,352.0108,8408.0
2022-08-26 14:30:00,362.1,363.69,362.1,362.81,11461.0,351.8359,353.3809,351.8359,352.5258,11461.0
2022-08-26 14:40:00,362.82,363.58,362.61,363.0,12908.0,352.5355,353.274,352.3315,352.7104,12908.0
2022-08-26 14:50:00,363.01,363.13,362.48,363.07,13241.0,352.7202,352.8368,352.2052,352.7785,13241.0
2022-08-26 15:00:00,363.12,364.32,362.37,362.37,7758.0,352.827,353.993,352.0983,352.0983,7758.0
2022-08-26 15:10:00,362.42,362.95,362.03,362.61,13676.0,352.1469,352.6619,351.7679,352.3315,13676.0
2022-08-26 15:20:00,362.69,362.98,361.55,362.28,19022.0,352.4092,352.691,351.3015,352.0108,19022.0
2022-08-26 15:30:00,362.17,362.32,360.76,361.14,23844.0,351.904,352.0497,350.5339,350.9032,23844.0
2022-08-26 15:40:00,360.96,361.26,359.55,360.44,41550.0,350.7283,351.0198,349.3582,350.223,41550.0
2022-08-26 15:50:00,360.66,361.19,359.0,359.03,117494.0,350.4368,350.9517,348.8238,348.853,117494.0
2022-08-29 09:30:00,353.76,358.97,353.05,355.75,71758.0,343.7324,348.7947,343.0425,345.6659,71758.0
2022-08-29 09:40:00,356.71,359.71,356.32,358.13,18156.0,346.5987,349.5137,346.2198,347.9785,18156.0
2022-08-29 09:50:00,358.61,359.73,356.68,356.68,12130.0,348.4449,349.5331,346.5696,346.5696,12130.0
2022-08-29 10:00:00,357.65,357.65,355.6,356.28,11681.0,347.5121,347.5121,345.5202,346.1809,11681.0
2022-08-29 10:10:00,356.16,359.07,356.02,358.3,17025.0,346.0643,348.8918,345.9283,348.1437,17025.0
2022-08-29 10:20:00,358.35,359.07,357.57,357.64,9894.0,348.1922,348.8918,347.4344,347.5024,9894.0
2022-08-29 10:30:00,357.53,357.75,353.2,353.2,10511.0,347.3955,347.6093,343.1882,343.1882,10511.0
2022-08-29 10:40:00,353.23,353.99,352.79,353.29,11259.0,343.2174,343.9558,342.7898,343.2757,11259.0
2022-08-29 10:50:00,353.57,353.75,351.27,351.56,8324.0,343.5477,343.7226,341.3129,341.5947,8324.0
2022-08-29 11:00:00,352.19,353.65,351.57,352.05,17681.0,342.2069,343.6255,341.6044,342.0708,17681.0
2022-08-29 11:10:00,352.22,353.55,351.88,353.05,19797.0,342.236,343.5283,341.9056,343.0425,19797.0
2022-08-29 11:20:00,352.9,353.96,352.79,353.27,11042.0,342.8967,343.9267,342.7898,343.2562,11042.0
2022-08-29 11:30:00,353.27,354.8,352.41,353.56,40343.0,343.2562,344.7429,342.4206,343.538,40343.0
2022-08-29 11:40:00,353.48,353.48,351.63,352.71,15532.0,343.4603,343.4603,341.6627,342.7121,15532.0
2022-08-29 11:50:00,352.53,353.68,352.37,353.35,11270.0,342.5372,343.6546,342.3818,343.334,11270.0
2022-08-29 12:00:00,353.48,355.26,352.96,355.01,7612.0,343.4603,345.1898,342.955,344.9469,7612.0
2022-08-29 12:10:00,354.87,356.09,354.87,355.58,5910.0,344.8109,345.9963,344.8109,345.5008,5910.0
2022-08-29 12:20:00,355.59,355.98,354.67,355.11,9876.0,345.5105,345.8894,344.6166,345.0441,9876.0
2022-08-29 12:30:00,354.97,355.04,353.94,354.42,12094.0,344.9081,344.9761,343.9073,344.3736,12094.0
2022-08-29 12:40:00,354.44,356.26,354.37,356.21,10057.0,344.3931,346.1615,344.3251,346.1129,10057.0
2022-08-29 12:50:00,356.06,357.16,356.04,356.13,5926.0,345.9672,347.036,345.9477,346.0352,5926.0
2022-08-29 13:00:00,356.26,357.65,356.23,357.29,4500.0,346.1615,347.5121,346.1323,347.1623,4500.0
2022-08-29 13:10:00,357.1,357.37,355.67,356.2,9416.0,346.9777,347.24,345.5882,346.1032,9416.0
2022-08-29 13:20:00,356.19,356.7,356.0,356.57,5100.0,346.0935,346.589,345.9089,346.4627,5100.0
2022-08-29 13:30:00,356.75,358.13,356.75,357.55,6600.0,346.6376,347.9785,346.6376,347.4149,6600.0
2022-08-29 13:40:00,357.62,359.08,357.56,357.75,6600.0,347.4829,348.9016,347.4246,347.6093,6600.0
2022-08-29 13:50:00,357.52,358.03,357.31,357.64,5023.0,347.3858,347.8813,347.1817,347.5024,5023.0
2022-08-29 14:00:00,357.56,357.74,357.0,357.12,8477.0,347.4246,347.5995,346.8805,346.9971,8477.0
2022-08-29 14:10:00,357.03,357.24,354.99,354.99,11405.0,346.9097,347.1137,344.9275,344.9275,11405.0
2022-08-29 14:20:00,355.06,355.57,354.73,355.01,5891.0,344.9955,345.491,344.6749,344.9469,5891.0
2022-08-29 14:30:00,355.13,356.07,355.08,355.66,5300.0,345.0635,345.9769,345.0149,345.5785,5300.0
2022-08-29 14:40:00,355.53,355.8,355.23,355.7,5684.0,345.4522,345.7145,345.1607,345.6174,5684.0
2022-08-29 14:50:00,355.37,355.65,354.5,355.63,6092.0,345.2967,345.5688,344.4514,345.5493,6092.0
2022-08-29 15:00:00,355.49,356.96,355.49,356.41,10918.0,345.4133,346.8416,345.4133,346.3072,10918.0
2022-08-29 15:10:00,356.44,357.14,356.07,356.45,13010.0,346.3364,347.0165,345.9769,346.3461,13010.0
2022-08-29 15:20:00,356.34,356.54,355.22,355.38,12155.0,346.2392,346.4336,345.151,345.3064,12155.0
2022-08-29 15:30:00,355.35,355.82,354.74,355.63,14121.0,345.2773,345.734,344.6846,345.5493,14121.0
2022-08-29 15:40:00,355.54,355.92,354.83,354.96,25566.0,345.4619,345.8311,344.772,344.8983,25566.0
2022-08-29 15:50:00,354.94,355.45,352.83,353.3,98965.0,344.8789,345.3744,342.8287,343.2854,98965.0
2022-08-30 09:30:00,357.11,357.4,353.54,354.24,26738.0,346.9874,347.2692,343.5186,344.1987,26738.0
2022-08-30 09:40:00,354.26,354.6,350.29,351.5,19977.0,344.2182,344.5485,340.3607,341.5364,19977.0
2022-08-30 09:50:00,351.33,351.69,350.13,350.8,17598.0,341.3712,341.721,340.2052,340.8563,17598.0
2022-08-30 10:00:00,350.19,351.14,348.03,349.16,16189.0,340.2635,341.1866,338.1648,339.2627,16189.0
2022-08-30 10:10:00,348.87,349.51,348.47,349.25,14629.0,338.981,339.6028,338.5923,339.3502,14629.0
2022-08-30 10:20:00,349.49,349.69,347.66,347.66,9648.0,339.5834,339.7777,337.8053,337.8053,9648.0
2022-08-30 10:30:00,348.12,348.12,345.7,345.94,16303.0,338.2522,338.2522,335.9008,336.134,16303.0
2022-08-30 10:40:00,346.18,346.29,344.16,344.16,5553.0,336.3672,336.4741,334.4045,334.4045,5553.0
2022-08-30 10:50:00,343.97,347.31,343.96,347.09,11483.0,334.2199,337.4652,334.2101,337.2514,11483.0
2022-08-30 11:00:00,347.04,347.55,345.36,345.89,18781.0,337.2028,337.6984,335.5705,336.0854,18781.0
2022-08-30 11:10:00,345.99,347.08,344.14,347.08,8832.0,336.1826,337.2417,334.385,337.2417,8832.0
2022-08-30 11:20:00,346.86,346.86,345.22,345.31,10873.0,337.0279,337.0279,335.4344,335.5219,10873.0
2022-08-30 11:30:00,345.23,346.2,344.79,345.3,14330.0,335.4441,336.3866,335.0166,335.5122,14330.0
2022-08-30 11:40:00,345.3,346.11,345.0,345.12,9707.0,335.5122,336.2992,335.2207,335.3373,9707.0
2022-08-30 11:50:00,345.25,347.03,345.16,345.41,6933.0,335.4636,337.1931,335.3761,335.619,6933.0
2022-08-30 12:00:00,345.53,346.55,345.53,346.2,7114.0,335.7356,336.7267,335.7356,336.3866,7114.0
2022-08-30 12:10:00,346.17,347.5,345.78,346.36,8250.0,336.3575,337.6498,335.9786,336.5421,8250.0
2022-08-30 12:20:00,346.24,346.28,345.27,346.02,4900.0,336.4255,336.4644,335.483,336.2118,4900.0
2022-08-30 12:30:00,346.19,346.19,345.15,346.02,6852.0,336.3769,336.3769,335.3664,336.2118,6852.0
2022-08-30 12:40:00,346.09,346.09,344.42,345.33,8455.0,336.2798,336.2798,334.6571,335.5413,8455.0
2022-08-30 12:50:00,345.27,345.6,345.1,345.51,4421.0,335.483,335.8037,335.3178,335.7162,4421.0
2022-08-30 13:00:00,345.34,345.82,344.87,344.87,10742.0,335.551,336.0174,335.0943,335.0943,10742.0
2022-08-30 13:10:00,345.1,345.11,344.28,344.28,3527.0,335.3178,335.3275,334.5211,334.5211,3527.0
2022-08-30 13:20:00,344.22,344.58,343.83,344.43,10694.0,334.4628,334.8126,334.0838,334.6668,10694.0
2022-08-30 13:30:00,344.32,345.2,344.23,344.98,28177.0,334.5599,335.415,334.4725,335.2012,28177.0
2022-08-30 13:40:00,345.08,345.08,343.44,344.84,4053.0,335.2984,335.2984,333.7049,335.0652,4053.0
2022-08-30 13:50:00,345.05,345.58,344.96,344.96,6103.0,335.2692,335.7842,335.1818,335.1818,6103.0
2022-08-30 14:00:00,345.1,345.3,344.24,345.07,9879.0,335.3178,335.5122,334.4822,335.2887,9879.0
2022-08-30 14:10:00,344.99,345.5,344.78,344.91,7000.0,335.2109,335.7065,335.0069,335.1332,7000.0
2022-08-30 14:20:00,345.02,345.41,344.23,344.49,5597.0,335.2401,335.619,334.4725,334.7251,5597.0
2022-08-30 14:30:00,344.78,345.67,344.75,345.22,8846.0,335.0069,335.8717,334.9777,335.4344,8846.0
2022-08-30 14:40:00,345.36,345.47,344.42,345.16,6224.0,335.5705,335.6773,334.6571,335.3761,6224.0
2022-08-30 14:50:00,345.13,346.46,344.72,345.76,11640.0,335.347,336.6393,334.9486,335.9591,11640.0
2022-08-30 15:00:00,345.96,347.09,345.33,347.09,15413.0,336.1535,337.2514,335.5413,337.2514,15413.0
2022-08-30 15:10:00,347.07,347.74,346.23,347.26,26865.0,337.232,337.883,336.4158,337.4166,26865.0
2022-08-30 15:20:00,347.17,347.74,346.63,346.87,17165.0,337.3292,337.883,336.8045,337.0377,17165.0
2022-08-30 15:30:00,346.85,346.85,345.68,346.16,24004.0,337.0182,337.0182,335.8814,336.3478,24004.0
2022-08-30 15:40:00,346.15,347.24,345.24,345.35,36939.0,336.3381,337.3972,335.4539,335.5607,36939.0
2022-08-30 15:50:00,345.13,347.52,344.81,347.3,193052.0,335.347,337.6692,335.036,337.4555,193052.0
2022-08-31 09:30:00,349.43,349.84,344.67,345.44,21585.0,339.5251,339.9235,334.9,335.6482,21585.0
2022-08-31 09:40:00,344.29,349.02,344.29,347.94,21162.0,334.5308,339.1267,334.5308,338.0773,21162.0
2022-08-31 09:50:00,347.96,348.99,345.92,345.92,18555.0,338.0968,339.0976,336.1146,336.1146,18555.0
2022-08-31 10:00:00,345.58,346.51,344.54,345.19,12171.0,335.7842,336.6879,334.7737,335.4053,12171.0
2022-08-31 10:10:00,345.02,347.0,343.53,345.11,13950.0,335.2401,337.164,333.7923,335.3275,13950.0
2022-08-31 10:20:00,345.17,345.48,342.6,342.61,12845.0,335.3858,335.6871,332.8887,332.8984,12845.0
2022-08-31 10:30:00,343.06,343.15,341.23,341.78,11756.0,333.3357,333.4231,331.5575,332.0919,11756.0
2022-08-31 10:40:00,341.63,344.04,341.59,343.75,4840.0,331.9462,334.2879,331.9073,334.0061,4840.0
2022-08-31 10:50:00,343.84,343.84,342.41,342.73,7345.0,334.0935,334.0935,332.7041,333.015,7345.0
2022-08-31 11:00:00,342.77,342.79,340.88,341.48,8548.0,333.0539,333.0733,331.2174,331.8004,8548.0
2022-08-31 11:10:00,341.56,341.78,340.99,341.36,6539.0,331.8782,332.0919,331.3243,331.6838,6539.0
2022-08-31 11:20:00,341.71,341.9,341.1,341.38,18012.0,332.0239,332.2085,331.4312,331.7033,18012.0
2022-08-31 11:30:00,341.2,342.47,340.56,341.47,20072.0,331.5284,332.7624,330.9065,331.7907,20072.0
2022-08-31 11:40:00,341.47,342.2,340.96,341.5,12861.0,331.7907,332.5,331.2952,331.8199,12861.0
2022-08-31 11:50:00,341.82,342.94,341.67,342.34,12360.0,332.1308,333.2191,331.9851,332.6361,12360.0
2022-08-31 12:00:00,342.33,342.61,341.37,342.51,10314.0,332.6263,332.8984,331.6936,332.8012,10314.0
2022-08-31 12:10:00,342.3,343.72,341.98,342.46,3759.0,332.5972,333.9769,332.2863,332.7527,3759.0
2022-08-31 12:20:00,342.7,342.9,341.81,342.28,8205.0,332.9859,333.1802,332.1211,332.5778,8205.0
2022-08-31 12:30:00,342.38,343.41,342.29,342.37,4200.0,332.6749,333.6757,332.5875,332.6652,4200.0
2022-08-31 12:40:00,341.96,342.52,341.3,342.43,3456.0,332.2668,332.811,331.6255,332.7235,3456.0
2022-08-31 12:50:00,342.46,342.46,341.67,342.1,2900.0,332.7527,332.7527,331.9851,332.4029,2900.0
2022-08-31 13:00:00,341.71,342.0,341.05,341.65,6495.0,332.0239,332.3057,331.3826,331.9656,6495.0
2022-08-31 13:10:00,341.77,342.6,341.36,341.56,14224.0,332.0822,332.8887,331.6838,331.8782,14224.0
2022-08-31 13:20:00,341.65,341.69,340.66,341.45,7100.0,331.9656,332.0045,331.0037,331.7713,7100.0
2022-08-31 13:30:00,341.13,341.41,340.02,340.33,7402.0,331.4604,331.7324,330.3818,330.683,7402.0
2022-08-31 13:40:00,340.27,341.16,339.85,340.85,6323.0,330.6247,331.4895,330.2166,331.1883,6323.0
2022-08-31 13:50:00,340.6,341.32,340.6,341.27,8483.0,330.9454,331.645,330.9454,331.5964,8483.0
2022-08-31 14:00:00,341.26,342.07,340.72,341.95,7037.0,331.5867,332.3737,331.062,332.2571,7037.0
2022-08-31 14:10:00,341.86,341.86,341.24,341.58,4771.0,332.1697,332.1697,331.5672,331.8976,4771.0
2022-08-31 14:20:00,341.87,342.47,341.37,342.29,2300.0,332.1794,332.7624,331.6936,332.5875,2300.0
2022-08-31 14:30:00,342.0,342.1,341.29,341.6,4800.0,332.3057,332.4029,331.6158,331.917,4800.0
2022-08-31 14:40:00,341.38,341.55,340.8,341.49,17863.0,331.7033,331.8685,331.1397,331.8102,17863.0
2022-08-31 14:50:00,341.37,342.16,341.29,342.16,6164.0,331.6936,332.4612,331.6158,332.4612,6164.0
2022-08-31 15:00:00,342.09,343.43,341.6,343.22,7899.0,332.3931,333.6952,331.917,333.4911,7899.0
2022-08-31 15:10:00,343.38,346.03,343.38,345.67,9591.0,333.6466,336.2215,333.6466,335.8717,9591.0
2022-08-31 15:20:00,345.55,345.55,344.28,345.18,10726.0,335.7551,335.7551,334.5211,335.3956,10726.0
2022-08-31 15:30:00,344.94,345.76,344.82,345.71,11717.0,335.1624,335.9591,335.0458,335.9105,11717.0
2022-08-31 15:40:00,345.75,347.22,345.27,345.97,19509.0,335.9494,337.3777,335.483,336.1632,19509.0
2022-08-31 15:50:00,346.08,346.1,343.42,344.11,122360.0,336.27,336.2895,333.6854,334.3559,122360.0
2022-09-01 09:30:00,334.86,336.32,333.03,333.74,66879.0,325.3681,326.7867,323.59,324.2798,66879.0
2022-09-01 09:40:00,333.75,336.02,331.36,331.36,69917.0,324.2896,326.4952,321.9673,321.9673,69917.0
2022-09-01 09:50:00,331.6,331.93,330.0,331.42,53236.0,322.2005,322.5211,320.6459,322.0256,53236.0
2022-09-01 10:00:00,331.42,332.57,329.16,329.16,32542.0,322.0256,323.143,319.8297,319.8297,32542.0
2022-09-01 10:10:00,329.16,330.71,328.99,330.05,15807.0,319.8297,321.3357,319.6645,320.6944,15807.0
2022-09-01 10:20:00,329.95,333.32,329.74,332.61,12018.0,320.5973,323.8717,320.3932,323.1819,12018.0
2022-09-01 10:30:00,332.43,332.83,330.77,330.95,22339.0,323.007,323.3956,321.394,321.5689,22339.0
2022-09-01 10:40:00,330.95,330.95,329.19,329.88,21509.0,321.5689,321.5689,319.8588,320.5293,21509.0
2022-09-01 10:50:00,330.11,331.06,330.1,330.5,10219.0,320.7527,321.6758,320.743,321.1317,10219.0
2022-09-01 11:00:00,330.37,330.97,329.37,330.35,20180.0,321.0054,321.5884,320.0337,320.9859,20180.0
2022-09-01 11:10:00,330.51,331.9,330.11,330.11,22500.0,321.1414,322.492,320.7527,320.7527,22500.0
2022-09-01 11:20:00,330.1,330.58,329.01,329.33,21013.0,320.743,321.2094,319.6839,319.9948,21013.0
2022-09-01 11:30:00,329.28,331.91,329.23,331.11,42109.0,319.9463,322.5017,319.8977,321.7244,42109.0
2022-09-01 11:40:00,331.37,331.42,329.32,330.07,10167.0,321.977,322.0256,319.9851,320.7139,10167.0
2022-09-01 11:50:00,330.42,330.83,330.05,330.46,14933.0,321.0539,321.4523,320.6944,321.0928,14933.0
2022-09-01 12:00:00,330.67,331.18,329.73,330.99,12626.0,321.2969,321.7924,320.3835,321.6078,12626.0
2022-09-01 12:10:00,330.88,331.37,329.66,330.41,13786.0,321.5009,321.977,320.3155,321.0442,13786.0
2022-09-01 12:20:00,330.62,331.23,329.59,331.0,9794.0,321.2483,321.841,320.2475,321.6175,9794.0
2022-09-01 12:30:00,330.7,330.77,329.62,329.63,9401.0,321.326,321.394,320.2766,320.2863,9401.0
2022-09-01 12:40:00,329.69,330.8,329.62,330.77,8827.0,320.3446,321.4232,320.2766,321.394,8827.0
2022-09-01 12:50:00,330.96,331.06,329.88,330.5,7930.0,321.5786,321.6758,320.5293,321.1317,7930.0
2022-09-01 13:00:00,330.65,331.97,330.48,331.97,9905.0,321.2774,322.56,321.1122,322.56,9905.0
2022-09-01 13:10:00,331.77,332.56,331.31,331.87,9349.0,322.3657,323.1333,321.9187,322.4628,9349.0
2022-09-01 13:20:00,331.8,333.31,331.77,333.27,17789.0,322.3948,323.862,322.3657,323.8232,17789.0
2022-09-01 13:30:00,333.49,333.78,332.21,332.33,7555.0,324.0369,324.3187,322.7932,322.9098,7555.0
2022-09-01 13:40:00,332.45,332.51,331.78,332.14,11061.0,323.0264,323.0847,322.3754,322.7252,11061.0
2022-09-01 13:50:00,332.11,332.21,331.13,331.7,8512.0,322.696,322.7932,321.7438,322.2977,8512.0
2022-09-01 14:00:00,331.69,332.57,331.28,331.53,9643.0,322.2879,323.143,321.8896,322.1325,9643.0
2022-09-01 14:10:00,331.84,332.64,331.25,332.63,7743.0,322.4337,323.211,321.8604,323.2013,7743.0
2022-09-01 14:20:00,332.72,335.06,332.72,334.0,7966.0,323.2888,325.5624,323.2888,324.5325,7966.0
2022-09-01 14:30:00,334.25,336.67,334.25,335.15,23056.0,324.7754,327.1268,324.7754,325.6499,23056.0
2022-09-01 14:40:00,335.19,336.17,335.0,335.13,19024.0,325.6887,326.641,325.5041,325.6304,19024.0
2022-09-01 14:50:00,335.3,336.12,335.02,335.55,10632.0,325.7956,326.5924,325.5236,326.0385,10632.0
2022-09-01 15:00:00,335.2,337.15,335.18,336.77,14031.0,325.6985,327.5932,325.679,327.2239,14031.0
2022-09-01 15:10:00,336.62,337.62,336.33,336.36,37958.0,327.0782,328.0499,326.7964,326.8256,37958.0
2022-09-01 15:20:00,336.09,336.33,334.89,335.07,17157.0,326.5632,326.7964,325.3972,325.5721,17157.0
2022-09-01 15:30:00,335.05,335.63,334.58,335.2,12994.0,325.5527,326.1163,325.096,325.6985,12994.0
2022-09-01 15:40:00,335.09,335.66,334.65,334.66,29112.0,325.5916,326.1454,325.164,325.1738,29112.0
2022-09-01 15:50:00,334.85,337.88,334.63,337.12,135476.0,325.3584,328.3025,325.1446,327.564,135476.0
2022-09-02 09:30:00,341.77,341.77,337.8,338.9,15103.0,332.0822,332.0822,328.2248,329.2936,15103.0
2022-09-02 09:40:00,338.29,339.27,337.11,337.91,17606.0,328.7009,329.6531,327.5543,328.3316,17606.0
2022-09-02 09:50:00,338.34,338.92,337.0,337.5,24463.0,328.7494,329.313,327.4474,327.9333,24463.0
2022-09-02 10:00:00,337.42,338.0,336.34,338.0,10864.0,327.8555,328.4191,326.8061,328.4191,10864.0
2022-09-02 10:10:00,338.0,341.09,337.82,340.48,11467.0,328.4191,331.4215,328.2442,330.8288,11467.0
2022-09-02 10:20:00,340.48,341.4,340.11,341.4,4331.0,330.8288,331.7227,330.4693,331.7227,4331.0
2022-09-02 10:30:00,341.84,344.54,341.71,344.12,11582.0,332.1502,334.7737,332.0239,334.3656,11582.0
2022-09-02 10:40:00,343.93,344.61,343.6,344.09,18226.0,334.181,334.8417,333.8603,334.3365,18226.0
2022-09-02 10:50:00,344.17,344.37,341.5,342.44,44671.0,334.4142,334.6085,331.8199,332.7332,44671.0
2022-09-02 11:00:00,342.49,343.3,341.66,342.39,9378.0,332.7818,333.5689,331.9753,332.6846,9378.0
2022-09-02 11:10:00,342.54,344.0,342.47,344.0,7914.0,332.8304,334.249,332.7624,334.249,7914.0
2022-09-02 11:20:00,344.02,344.21,342.99,343.48,6209.0,334.2684,334.4531,333.2676,333.7437,6209.0
2022-09-02 11:30:00,343.45,344.4,343.37,344.35,4552.0,333.7146,334.6377,333.6369,334.5891,4552.0
2022-09-02 11:40:00,344.32,344.86,342.96,344.38,6997.0,334.5599,335.0846,333.2385,334.6182,6997.0
2022-09-02 11:50:00,344.32,345.32,343.96,344.42,12725.0,334.5599,335.5316,334.2101,334.6571,12725.0
2022-09-02 12:00:00,344.58,344.83,344.02,344.02,5680.0,334.8126,335.0555,334.2684,334.2684,5680.0
2022-09-02 12:10:00,343.7,344.13,342.78,342.83,7796.0,333.9575,334.3753,333.0636,333.1122,7796.0
2022-09-02 12:20:00,342.96,342.96,339.95,340.09,12304.0,333.2385,333.2385,330.3138,330.4498,12304.0
2022-09-02 12:30:00,339.91,340.48,338.6,339.01,9526.0,330.2749,330.8288,329.0021,329.4005,9526.0
2022-09-02 12:40:00,339.1,339.16,337.62,337.78,10044.0,329.4879,329.5462,328.0499,328.2053,10044.0
2022-09-02 12:50:00,337.79,338.09,336.63,337.49,10444.0,328.215,328.5065,327.0879,327.9235,10444.0
2022-09-02 13:00:00,337.24,337.24,335.38,335.83,9217.0,327.6806,327.6806,325.8734,326.3106,9217.0
2022-09-02 13:10:00,335.7,337.45,335.48,336.93,24446.0,326.1843,327.8847,325.9705,327.3794,24446.0
2022-09-02 13:20:00,336.38,336.42,334.32,334.52,11368.0,326.845,326.8839,324.8434,325.0377,11368.0
2022-09-02 13:30:00,334.62,335.3,334.28,334.6,5124.0,325.1349,325.7956,324.8045,325.1155,5124.0
2022-09-02 13:40:00,334.72,335.42,333.68,333.68,4509.0,325.2321,325.9122,324.2215,324.2215,4509.0
2022-09-02 13:50:00,333.3,333.77,332.98,333.26,4568.0,323.8523,324.309,323.5414,323.8134,4568.0
2022-09-02 14:00:00,333.24,334.6,333.24,334.6,8585.0,323.794,325.1155,323.794,325.1155,8585.0
2022-09-02 14:10:00,334.38,334.56,333.65,334.47,4810.0,324.9017,325.0766,324.1924,324.9891,4810.0
2022-09-02 14:20:00,334.76,336.19,334.22,335.98,5540.0,325.2709,326.6604,324.7462,326.4563,5540.0
2022-09-02 14:30:00,335.63,336.87,335.4,336.87,4742.0,326.1163,327.3211,325.8928,327.3211,4742.0
2022-09-02 14:40:00,336.73,337.09,336.1,336.18,4518.0,327.1851,327.5349,326.5729,326.6507,4518.0
2022-09-02 14:50:00,336.31,336.59,335.58,335.76,7007.0,326.777,327.0491,326.0677,326.2426,7007.0
2022-09-02 15:00:00,335.72,338.38,335.56,337.39,15936.0,326.2037,328.7883,326.0482,327.8264,15936.0
2022-09-02 15:10:00,337.37,337.46,336.39,336.81,14194.0,327.8069,327.8944,326.8547,327.2628,14194.0
2022-09-02 15:20:00,336.7,337.19,335.18,336.25,14848.0,327.1559,327.632,325.679,326.7187,14848.0
2022-09-02 15:30:00,336.24,336.59,334.15,334.68,18562.0,326.709,327.0491,324.6782,325.1932,18562.0
2022-09-02 15:40:00,334.76,335.27,334.3,335.22,20916.0,325.2709,325.7665,324.824,325.7179,20916.0
2022-09-02 15:50:00,335.54,336.75,334.4,334.96,80508.0,326.0288,327.2045,324.9211,325.4653,80508.0
2022-09-06 09:30:00,334.04,335.01,331.37,332.14,45188.0,324.5713,325.5138,321.977,322.7252,45188.0
2022-09-06 09:40:00,331.99,334.88,331.91,332.58,36578.0,322.5794,325.3875,322.5017,323.1527,36578.0
2022-09-06 09:50:00,332.59,332.8,331.13,332.62,20934.0,323.1624,323.3665,321.7438,323.1916,20934.0
2022-09-06 10:00:00,332.4,332.54,327.55,327.71,24019.0,322.9778,323.1139,318.2653,318.4208,24019.0
2022-09-06 10:10:00,327.41,328.69,326.71,328.56,23681.0,318.1293,319.373,317.4491,319.2467,23681.0
2022-09-06 10:20:00,328.51,330.79,327.92,329.38,14151.0,319.1981,321.4135,318.6248,320.0434,14151.0
2022-09-06 10:30:00,329.38,331.05,328.48,331.04,16531.0,320.0434,321.6661,319.1689,321.6564,16531.0
2022-09-06 10:40:00,331.05,332.79,331.05,332.12,20957.0,321.6661,323.3568,321.6661,322.7058,20957.0
2022-09-06 10:50:00,332.1,335.39,332.09,335.21,13167.0,322.6863,325.8831,322.6766,325.7082,13167.0
2022-09-06 11:00:00,334.85,335.71,333.87,334.9,11585.0,325.3584,326.194,324.4062,325.407,11585.0
2022-09-06 11:10:00,334.93,334.93,333.76,334.7,11639.0,325.4361,325.4361,324.2993,325.2126,11639.0
2022-09-06 11:20:00,334.12,335.25,333.53,333.53,9254.0,324.6491,325.747,324.0758,324.0758,9254.0
2022-09-06 11:30:00,333.72,335.2,333.57,334.66,10892.0,324.2604,325.6985,324.1147,325.1738,10892.0
2022-09-06 11:40:00,334.78,336.8,334.78,335.21,6689.0,325.2904,327.2531,325.2904,325.7082,6689.0
2022-09-06 11:50:00,335.29,337.06,335.29,336.5,6425.0,325.7859,327.5057,325.7859,326.9616,6425.0
2022-09-06 12:00:00,336.46,337.0,334.7,334.7,9463.0,326.9227,327.4474,325.2126,325.2126,9463.0
2022-09-06 12:10:00,334.35,334.71,332.98,333.28,8694.0,324.8725,325.2223,323.5414,323.8329,8694.0
2022-09-06 12:20:00,333.46,333.79,331.58,332.48,13564.0,324.0078,324.3284,322.1811,323.0556,13564.0
2022-09-06 12:30:00,332.82,333.19,332.22,333.15,6814.0,323.3859,323.7454,322.8029,323.7066,6814.0
2022-09-06 12:40:00,333.23,334.36,332.63,334.12,8541.0,323.7843,324.8823,323.2013,324.6491,8541.0
2022-09-06 12:50:00,334.13,334.34,333.54,333.58,7334.0,324.6588,324.8628,324.0855,324.1244,7334.0
2022-09-06 13:00:00,334.16,334.16,331.71,331.71,6885.0,324.6879,324.6879,322.3074,322.3074,6885.0
2022-09-06 13:10:00,331.74,332.12,331.02,331.24,8219.0,322.3365,322.7058,321.6369,321.8507,8219.0
2022-09-06 13:20:00,331.54,331.7,330.2,330.41,14591.0,322.1422,322.2977,320.8402,321.0442,14591.0
2022-09-06 13:30:00,330.36,331.4,330.08,331.05,12903.0,320.9956,322.0062,320.7236,321.6661,12903.0
2022-09-06 13:40:00,330.87,331.19,330.01,330.01,10008.0,321.4912,321.8021,320.6556,320.6556,10008.0
2022-09-06 13:50:00,330.0,330.65,329.42,330.46,25280.0,320.6459,321.2774,320.0823,321.0928,25280.0
2022-09-06 14:00:00,330.39,330.85,329.88,330.23,12728.0,321.0248,321.4718,320.5293,320.8693,12728.0
2022-09-06 14:10:00,330.34,331.81,330.28,331.59,10613.0,320.9762,322.4045,320.9179,322.1908,10613.0
2022-09-06 14:20:00,331.46,331.51,330.73,330.84,7450.0,322.0645,322.113,321.3552,321.462,7450.0
2022-09-06 14:30:00,330.76,330.96,329.63,330.17,12008.0,321.3843,321.5786,320.2863,320.811,12008.0
2022-09-06 14:40:00,330.02,330.96,329.63,330.9,8020.0,320.6653,321.5786,320.2863,321.5203,8020.0
2022-09-06 14:50:00,330.87,330.88,329.87,330.24,8970.0,321.4912,321.5009,320.5195,320.879,8970.0
2022-09-06 15:00:00,330.55,331.1,329.86,330.8,12452.0,321.1803,321.7147,320.5098,321.4232,12452.0
2022-09-06 15:10:00,330.78,331.41,330.58,330.92,11320.0,321.4037,322.0159,321.2094,321.5398,11320.0
2022-09-06 15:20:00,330.9,331.3,329.92,330.86,11305.0,321.5203,321.909,320.5681,321.4815,11305.0
2022-09-06 15:30:00,330.65,330.65,329.38,330.07,22098.0,321.2774,321.2774,320.0434,320.7139,22098.0
2022-09-06 15:40:00,330.01,331.38,329.96,331.33,22876.0,320.6556,321.9867,320.607,321.9382,22876.0
2022-09-06 15:50:00,331.2,331.56,329.97,330.58,95865.0,321.8118,322.1616,320.6167,321.2094,95865.0
2022-09-07 09:30:00,332.42,333.99,331.2,333.48,17643.0,322.9973,324.5228,321.8118,324.0272,17643.0
2022-09-07 09:40:00,333.07,333.92,331.51,333.26,27270.0,323.6288,324.4547,322.113,323.8134,27270.0
2022-09-07 09:50:00,333.11,333.27,331.44,332.52,23636.0,323.6677,323.8232,322.045,323.0944,23636.0
2022-09-07 10:00:00,332.05,332.35,330.17,330.58,14107.0,322.6377,322.9292,320.811,321.2094,14107.0
2022-09-07 10:10:00,330.82,330.85,328.74,330.19,11194.0,321.4426,321.4718,319.4216,320.8305,11194.0
2022-09-07 10:20:00,330.17,331.34,329.31,331.08,8270.0,320.811,321.9479,319.9754,321.6952,8270.0
2022-09-07 10:30:00,331.33,332.73,331.09,331.91,8124.0,321.9382,323.2985,321.705,322.5017,8124.0
2022-09-07 10:40:00,331.82,332.43,331.42,331.9,8327.0,322.4143,323.007,322.0256,322.492,8327.0
2022-09-07 10:50:00,332.06,332.61,331.34,332.09,21911.0,322.6475,323.1819,321.9479,322.6766,21911.0
2022-09-07 11:00:00,331.99,333.83,331.49,333.47,18574.0,322.5794,324.3673,322.0936,324.0175,18574.0
2022-09-07 11:10:00,333.77,334.94,333.77,334.34,22692.0,324.309,325.4458,324.309,324.8628,22692.0
2022-09-07 11:20:00,334.25,335.27,334.25,334.63,17667.0,324.7754,325.7665,324.7754,325.1446,17667.0
2022-09-07 11:30:00,334.45,334.75,333.67,334.12,10004.0,324.9697,325.2612,324.2118,324.6491,10004.0
2022-09-07 11:40:00,333.79,335.08,333.78,335.0,5600.0,324.3284,325.5819,324.3187,325.5041,5600.0
2022-09-07 11:50:00,335.01,335.84,334.94,335.21,7479.0,325.5138,326.3203,325.4458,325.7082,7479.0
2022-09-07 12:00:00,335.28,336.46,335.27,336.28,14104.0,325.7762,326.9227,325.7665,326.7478,14104.0
2022-09-07 12:10:00,336.42,336.61,334.36,334.36,5259.0,326.8839,327.0685,324.8823,324.8823,5259.0
2022-09-07 12:20:00,334.4,334.49,333.89,334.11,5890.0,324.9211,325.0086,324.4256,324.6393,5890.0
2022-09-07 12:30:00,334.09,334.53,333.42,334.46,9118.0,324.6199,325.0474,323.9689,324.9794,9118.0
2022-09-07 12:40:00,334.53,336.38,334.38,335.38,10558.0,325.0474,326.845,324.9017,325.8734,10558.0
2022-09-07 12:50:00,335.65,335.72,335.18,335.51,5361.0,326.1357,326.2037,325.679,325.9997,5361.0
2022-09-07 13:00:00,335.43,336.89,335.38,336.32,6567.0,325.9219,327.3405,325.8734,326.7867,6567.0
2022-09-07 13:10:00,336.24,336.69,335.77,336.27,6430.0,326.709,327.1462,326.2523,326.7381,6430.0
2022-09-07 13:20:00,336.15,336.55,335.61,335.61,4199.0,326.6215,327.0102,326.0968,326.0968,4199.0
2022-09-07 13:30:00,335.89,337.56,335.89,337.36,5100.0,326.3689,327.9916,326.3689,327.7972,5100.0
2022-09-07 13:40:00,337.53,338.69,337.05,338.59,14523.0,327.9624,329.0895,327.496,328.9924,14523.0
2022-09-07 13:50:00,338.6,338.85,337.93,338.08,11060.0,329.0021,329.245,328.3511,328.4968,11060.0
2022-09-07 14:00:00,338.05,339.84,338.04,339.07,9280.0,328.4677,330.2069,328.458,329.4588,9280.0
2022-09-07 14:10:00,338.98,338.98,337.89,338.23,12005.0,329.3713,329.3713,328.3122,328.6426,12005.0
2022-09-07 14:20:00,337.73,338.52,337.73,338.52,5606.0,328.1567,328.9243,328.1567,328.9243,5606.0
2022-09-07 14:30:00,338.63,339.38,338.54,339.08,2800.0,329.0312,329.76,328.9438,329.4685,2800.0
2022-09-07 14:40:00,338.96,339.46,338.77,339.05,3976.0,329.3519,329.8377,329.1673,329.4393,3976.0
2022-09-07 14:50:00,339.24,339.97,338.9,339.83,10804.0,329.6239,330.3332,329.2936,330.1972,10804.0
2022-09-07 15:00:00,339.76,340.85,339.26,340.85,7600.0,330.1292,331.1883,329.6434,331.1883,7600.0
2022-09-07 15:10:00,340.72,340.78,339.74,339.94,6167.0,331.062,331.1203,330.1098,330.3041,6167.0
2022-09-07 15:20:00,340.14,340.77,339.88,340.58,10135.0,330.4984,331.1106,330.2458,330.926,10135.0
2022-09-07 15:30:00,340.57,340.58,338.84,338.97,25318.0,330.9162,330.926,329.2353,329.3616,25318.0
2022-09-07 15:40:00,338.85,339.9,338.35,339.41,34954.0,329.245,330.2652,328.7592,329.7891,34954.0
2022-09-07 15:50:00,339.36,339.49,337.38,337.69,74288.0,329.7405,329.8668,327.8167,328.1179,74288.0
2022-09-08 09:30:00,335.83,335.83,332.8,335.52,26090.0,326.3106,326.3106,323.3665,326.0094,26090.0
2022-09-08 09:40:00,335.03,337.79,334.3,336.86,13783.0,325.5333,328.215,324.824,327.3114,13783.0
2022-09-08 09:50:00,336.86,338.81,336.06,338.12,10432.0,327.3114,329.2061,326.5341,328.5357,10432.0
2022-09-08 10:00:00,338.21,338.49,335.38,338.0,10904.0,328.6231,328.8952,325.8734,328.4191,10904.0
2022-09-08 10:10:00,337.37,339.81,337.12,339.81,4218.0,327.8069,330.1778,327.564,330.1778,4218.0
2022-09-08 10:20:00,339.94,339.98,338.14,338.68,5864.0,330.3041,330.343,328.5551,329.0798,5864.0
2022-09-08 10:30:00,338.68,340.76,338.48,340.61,5449.0,329.0798,331.1008,328.8855,330.9551,5449.0
2022-09-08 10:40:00,340.6,341.9,340.3,341.88,9735.0,330.9454,332.2085,330.6539,332.1891,9735.0
2022-09-08 10:50:00,341.82,343.72,341.28,343.56,25702.0,332.1308,333.9769,331.6061,333.8215,25702.0
2022-09-08 11:00:00,343.97,345.45,343.8,345.04,18317.0,334.2199,335.6579,334.0547,335.2595,18317.0
2022-09-08 11:10:00,345.06,346.59,344.78,346.31,25729.0,335.279,336.7656,335.0069,336.4935,25729.0
2022-09-08 11:20:00,346.18,347.0,346.03,346.39,15971.0,336.3672,337.164,336.2215,336.5713,15971.0
2022-09-08 11:30:00,346.42,346.44,345.19,345.5,28202.0,336.6004,336.6198,335.4053,335.7065,28202.0
2022-09-08 11:40:00,345.47,346.31,345.08,345.25,21800.0,335.6773,336.4935,335.2984,335.4636,21800.0
2022-09-08 11:50:00,345.2,346.11,344.76,345.66,9220.0,335.415,336.2992,334.9875,335.862,9220.0
2022-09-08 12:00:00,345.65,345.81,342.32,342.77,81848.0,335.8522,336.0077,332.6166,333.0539,81848.0
2022-09-08 12:10:00,342.98,343.19,341.8,342.59,39901.0,333.2579,333.462,332.1114,332.879,39901.0
2022-09-08 12:20:00,342.65,343.1,341.76,342.51,39547.0,332.9373,333.3745,332.0725,332.8012,39547.0
2022-09-08 12:30:00,342.47,343.12,342.26,342.75,8867.0,332.7624,333.394,332.5583,333.0344,8867.0
2022-09-08 12:40:00,342.72,343.81,342.63,343.28,17069.0,333.0053,334.0644,332.9178,333.5494,17069.0
2022-09-08 12:50:00,343.31,343.75,342.99,343.22,10556.0,333.5786,334.0061,333.2676,333.4911,10556.0
2022-09-08 13:00:00,343.07,343.42,342.61,343.24,11569.0,333.3454,333.6854,332.8984,333.5106,11569.0
2022-09-08 13:10:00,343.4,345.42,343.4,345.42,20369.0,333.666,335.6288,333.666,335.6288,20369.0
2022-09-08 13:20:00,345.56,346.33,345.31,346.06,12788.0,335.7648,336.513,335.5219,336.2506,12788.0
2022-09-08 13:30:00,345.94,347.3,345.67,346.73,14403.0,336.134,337.4555,335.8717,336.9016,14403.0
2022-09-08 13:40:00,346.9,346.97,346.41,346.57,5558.0,337.0668,337.1348,336.5907,336.7462,5558.0
2022-09-08 13:50:00,346.72,346.95,343.66,344.2,18214.0,336.8919,337.1154,333.9186,334.4433,18214.0
2022-09-08 14:00:00,344.31,345.7,343.99,344.61,8064.0,334.5502,335.9008,334.2393,334.8417,8064.0
2022-09-08 14:10:00,344.87,345.65,344.6,345.4,6273.0,335.0943,335.8522,334.832,335.6093,6273.0
2022-09-08 14:20:00,345.26,345.29,344.87,345.21,8427.0,335.4733,335.5024,335.0943,335.4247,8427.0
2022-09-08 14:30:00,345.36,346.31,345.36,346.07,7445.0,335.5705,336.4935,335.5705,336.2603,7445.0
2022-09-08 14:40:00,345.99,346.27,344.81,345.4,23090.0,336.1826,336.4547,335.036,335.6093,23090.0
2022-09-08 14:50:00,345.45,346.48,345.28,346.27,23024.0,335.6579,336.6587,335.4927,336.4547,23024.0
2022-09-08 15:00:00,346.37,347.28,346.11,347.06,39423.0,336.5518,337.436,336.2992,337.2223,39423.0
2022-09-08 15:10:00,346.94,348.13,346.68,347.97,33876.0,337.1057,338.2619,336.853,338.1065,33876.0
2022-09-08 15:20:00,347.95,348.7,347.82,348.54,34124.0,338.087,338.8158,337.9607,338.6603,34124.0
2022-09-08 15:30:00,348.51,348.8,347.74,347.98,95532.0,338.6312,338.9129,337.883,338.1162,95532.0
2022-09-08 15:40:00,347.94,348.31,346.43,348.12,109250.0,338.0773,338.4368,336.6101,338.2522,109250.0
2022-09-08 15:50:00,348.1,351.43,348.06,351.39,245409.0,338.2328,341.4684,338.1939,341.4295,245409.0
2022-09-09 09:30:00,356.5,361.02,356.11,358.06,58882.0,346.3947,350.7866,346.0157,347.9105,58882.0
2022-09-09 09:40:00,358.11,359.32,356.94,358.2,25765.0,347.959,349.1347,346.8222,348.0465,25765.0
2022-09-09 09:50:00,358.34,360.46,358.12,360.31,24248.0,348.1825,350.2424,347.9688,350.0967,24248.0
2022-09-09 10:00:00,359.96,361.03,359.71,361.03,16498.0,349.7566,350.7963,349.5137,350.7963,16498.0
2022-09-09 10:10:00,361.4,361.96,359.28,359.9,45876.0,351.1558,351.6999,349.0959,349.6983,45876.0
2022-09-09 10:20:00,360.1,360.91,358.44,359.09,29651.0,349.8926,350.6797,348.2797,348.9113,29651.0
2022-09-09 10:30:00,359.26,361.11,358.71,360.58,21790.0,349.0765,350.874,348.542,350.359,21790.0
2022-09-09 10:40:00,360.73,362.11,360.7,361.26,10894.0,350.5048,351.8457,350.4756,351.0198,10894.0
2022-09-09 10:50:00,361.45,361.89,360.5,361.4,10645.0,351.2044,351.6319,350.2813,351.1558,10645.0
2022-09-09 11:00:00,361.49,361.53,359.4,359.74,25318.0,351.2432,351.2821,349.2125,349.5428,25318.0
2022-09-09 11:10:00,359.84,360.76,359.18,360.16,11801.0,349.64,350.5339,348.9987,349.9509,11801.0
2022-09-09 11:20:00,360.12,361.93,359.55,361.93,11938.0,349.9121,351.6708,349.3582,351.6708,11938.0
2022-09-09 11:30:00,361.6,362.73,361.34,362.27,19232.0,351.3501,352.4481,351.0975,352.0011,19232.0
2022-09-09 11:40:00,362.42,362.54,361.63,361.63,5900.0,352.1469,352.2635,351.3793,351.3793,5900.0
2022-09-09 11:50:00,361.66,362.25,361.43,361.55,13859.0,351.4084,351.9817,351.1849,351.3015,13859.0
2022-09-09 12:00:00,361.55,361.61,360.43,360.92,17682.0,351.3015,351.3598,350.2133,350.6894,17682.0
2022-09-09 12:10:00,361.05,361.05,359.84,360.29,4613.0,350.8157,350.8157,349.64,350.0773,4613.0
2022-09-09 12:20:00,360.44,360.44,358.74,359.5,7008.0,350.223,350.223,348.5712,349.3096,7008.0
2022-09-09 12:30:00,359.62,360.4,359.05,360.23,4828.0,349.4262,350.1841,348.8724,350.019,4828.0
2022-09-09 12:40:00,360.39,360.76,359.87,360.74,4924.0,350.1744,350.5339,349.6692,350.5145,4924.0
2022-09-09 12:50:00,360.8,361.06,359.81,359.93,9510.0,350.5728,350.8254,349.6109,349.7275,9510.0
2022-09-09 13:00:00,360.01,360.19,359.51,360.03,9163.0,349.8052,349.9801,349.3194,349.8246,9163.0
2022-09-09 13:10:00,359.99,360.33,359.68,359.68,13860.0,349.7858,350.1161,349.4845,349.4845,13860.0
2022-09-09 13:20:00,359.84,360.25,359.64,359.69,5225.0,349.64,350.0384,349.4457,349.4943,5225.0
2022-09-09 13:30:00,360.03,360.26,359.79,360.1,9353.0,349.8246,350.0481,349.5914,349.8926,9353.0
2022-09-09 13:40:00,359.95,359.95,358.7,359.5,4796.0,349.7469,349.7469,348.5323,349.3096,4796.0
2022-09-09 13:50:00,359.44,359.44,358.99,359.14,3340.0,349.2513,349.2513,348.8141,348.9599,3340.0
2022-09-09 14:00:00,359.01,359.01,357.85,358.05,12916.0,348.8335,348.8335,347.7064,347.9007,12916.0
2022-09-09 14:10:00,358.05,359.34,357.69,359.09,11167.0,347.9007,349.1542,347.551,348.9113,11167.0
2022-09-09 14:20:00,358.92,359.54,358.9,359.23,4355.0,348.7461,349.3485,348.7267,349.0473,4355.0
2022-09-09 14:30:00,359.23,359.23,357.3,357.51,14560.0,349.0473,349.0473,347.172,347.3761,14560.0
2022-09-09 14:40:00,357.42,357.9,357.14,357.14,19044.0,347.2886,347.755,347.0165,347.0165,19044.0
2022-09-09 14:50:00,357.33,357.71,356.93,357.66,5787.0,347.2012,347.5704,346.8125,347.5218,5787.0
2022-09-09 15:00:00,357.52,358.76,357.33,358.63,10854.0,347.3858,348.5906,347.2012,348.4643,10854.0
2022-09-09 15:10:00,358.75,360.0,358.73,359.9,7799.0,348.5809,349.7955,348.5615,349.6983,7799.0
2022-09-09 15:20:00,359.97,359.97,359.07,359.58,10606.0,349.7663,349.7663,348.8918,349.3874,10606.0
2022-09-09 15:30:00,359.18,359.42,358.45,358.7,10136.0,348.9987,349.2319,348.2894,348.5323,10136.0
2022-09-09 15:40:00,358.92,359.41,358.01,358.3,22911.0,348.7461,349.2222,347.8619,348.1437,22911.0
2022-09-09 15:50:00,358.14,359.09,357.59,358.8,101505.0,347.9882,348.9113,347.4538,348.6295,101505.0
2022-09-12 09:30:00,356.47,358.54,354.03,355.47,49939.0,346.3655,348.3769,343.9947,345.3939,49939.0
2022-09-12 09:40:00,355.46,357.57,354.06,356.18,52892.0,345.3842,347.4344,344.0238,346.0838,52892.0
2022-09-12 09:50:00,356.38,358.28,355.57,358.13,16831.0,346.2781,348.1242,345.491,347.9785,16831.0
2022-09-12 10:00:00,357.89,358.53,357.57,357.95,10195.0,347.7453,348.3671,347.4344,347.8036,10195.0
2022-09-12 10:10:00,357.94,359.42,356.98,359.23,14236.0,347.7939,349.2319,346.8611,349.0473,14236.0
2022-09-12 10:20:00,359.1,359.22,357.52,357.54,9178.0,348.921,349.0376,347.3858,347.4052,9178.0
2022-09-12 10:30:00,357.27,359.04,357.17,358.52,13098.0,347.1429,348.8627,347.0457,348.3574,13098.0
2022-09-12 10:40:00,358.31,359.27,357.64,358.71,12513.0,348.1534,349.0862,347.5024,348.542,12513.0
2022-09-12 10:50:00,358.63,358.91,355.91,356.25,13537.0,348.4643,348.7364,345.8214,346.1518,13537.0
2022-09-12 11:00:00,356.09,356.41,355.21,355.47,11710.0,345.9963,346.3072,345.1413,345.3939,11710.0
2022-09-12 11:10:00,355.5,356.35,354.89,356.34,15215.0,345.423,346.2489,344.8303,346.2392,15215.0
2022-09-12 11:20:00,356.22,357.51,355.95,357.51,8065.0,346.1226,347.3761,345.8603,347.3761,8065.0
2022-09-12 11:30:00,357.5,357.52,355.89,356.35,7284.0,347.3663,347.3858,345.802,346.2489,7284.0
2022-09-12 11:40:00,356.62,356.98,355.02,355.46,6318.0,346.5113,346.8611,344.9566,345.3842,6318.0
2022-09-12 11:50:00,355.6,355.62,353.36,353.72,12501.0,345.5202,345.5396,343.3437,343.6935,12501.0
2022-09-12 12:00:00,353.71,354.43,353.32,353.32,9237.0,343.6838,344.3834,343.3048,343.3048,9237.0
2022-09-12 12:10:00,353.03,354.22,352.75,354.09,9012.0,343.023,344.1793,342.751,344.053,9012.0
2022-09-12 12:20:00,353.96,355.05,353.95,354.75,10493.0,343.9267,344.9858,343.917,344.6943,10493.0
2022-09-12 12:30:00,354.71,355.51,354.71,355.13,11758.0,344.6554,345.4327,344.6554,345.0635,11758.0
2022-09-12 12:40:00,355.0,355.51,354.97,355.17,4461.0,344.9372,345.4327,344.9081,345.1024,4461.0
2022-09-12 12:50:00,355.17,356.16,355.11,355.96,5047.0,345.1024,346.0643,345.0441,345.87,5047.0
2022-09-12 13:00:00,356.21,356.27,355.2,355.8,10076.0,346.1129,346.1712,345.1315,345.7145,10076.0
2022-09-12 13:10:00,355.52,356.44,355.24,355.94,10774.0,345.4425,346.3364,345.1704,345.8506,10774.0
2022-09-12 13:20:00,355.84,356.16,355.14,356.16,12282.0,345.7534,346.0643,345.0732,346.0643,12282.0
2022-09-12 13:30:00,356.3,356.65,356.03,356.28,12057.0,346.2004,346.5404,345.938,346.1809,12057.0
2022-09-12 13:40:00,356.27,356.29,355.21,356.11,10905.0,346.1712,346.1906,345.1413,346.0157,10905.0
2022-09-12 13:50:00,356.37,356.9,356.33,356.74,2681.0,346.2684,346.7833,346.2295,346.6279,2681.0
2022-09-12 14:00:00,356.94,357.03,356.04,356.04,6131.0,346.8222,346.9097,345.9477,345.9477,6131.0
2022-09-12 14:10:00,356.01,356.77,355.49,356.3,11657.0,345.9186,346.657,345.4133,346.2004,11657.0
2022-09-12 14:20:00,356.3,356.37,355.16,355.34,8017.0,346.2004,346.2684,345.0927,345.2676,8017.0
2022-09-12 14:30:00,355.37,355.76,354.66,354.98,5522.0,345.2967,345.6757,344.6068,344.9178,5522.0
2022-09-12 14:40:00,354.97,355.82,354.7,355.63,9056.0,344.9081,345.734,344.6457,345.5493,9056.0
2022-09-12 14:50:00,355.69,355.73,354.96,354.98,8016.0,345.6076,345.6465,344.8983,344.9178,8016.0
2022-09-12 15:00:00,355.11,356.7,354.89,356.68,8219.0,345.0441,346.589,344.8303,346.5696,8219.0
2022-09-12 15:10:00,356.67,356.73,355.79,355.98,9730.0,346.5599,346.6182,345.7048,345.8894,9730.0
2022-09-12 15:20:00,355.93,356.04,355.46,355.75,8757.0,345.8408,345.9477,345.3842,345.6659,8757.0
2022-09-12 15:30:00,355.76,355.91,355.04,355.57,16533.0,345.6757,345.8214,344.9761,345.491,16533.0
2022-09-12 15:40:00,355.47,357.21,355.44,356.52,28855.0,345.3939,347.0846,345.3647,346.4141,28855.0
2022-09-12 15:50:00,356.56,357.57,356.04,357.54,67695.0,346.453,347.4344,345.9477,347.4052,67695.0
2022-09-13 09:30:00,343.5,346.97,340.7,346.72,89233.0,333.7632,337.1348,331.0426,336.8919,89233.0
2022-09-13 09:40:00,346.71,348.21,344.34,346.94,56697.0,336.8822,338.3397,334.5794,337.1057,56697.0
2022-09-13 09:50:00,346.94,348.32,346.7,347.63,37725.0,337.1057,338.4466,336.8725,337.7761,37725.0
2022-09-13 10:00:00,347.02,347.64,345.95,346.8,20943.0,337.1834,337.7858,336.1437,336.9696,20943.0
2022-09-13 10:10:00,346.69,347.99,346.28,347.5,15910.0,336.8628,338.1259,336.4644,337.6498,15910.0
2022-09-13 10:20:00,347.18,347.33,345.67,346.18,14824.0,337.3389,337.4846,335.8717,336.3672,14824.0
2022-09-13 10:30:00,345.91,347.73,344.95,345.07,11703.0,336.1049,337.8733,335.1721,335.2887,11703.0
2022-09-13 10:40:00,345.07,345.09,343.68,343.68,16151.0,335.2887,335.3081,333.9381,333.9381,16151.0
2022-09-13 10:50:00,343.53,344.9,342.97,344.5,17607.0,333.7923,335.1235,333.2482,334.7348,17607.0
2022-09-13 11:00:00,344.36,345.57,343.77,345.02,24329.0,334.5988,335.7745,334.0255,335.2401,24329.0
2022-09-13 11:10:00,344.85,345.18,343.64,344.17,9170.0,335.0749,335.3956,333.8992,334.4142,9170.0
2022-09-13 11:20:00,343.98,344.82,343.91,344.71,8980.0,334.2296,335.0458,334.1616,334.9389,8980.0
2022-09-13 11:30:00,344.88,345.64,344.6,345.62,8928.0,335.1041,335.8425,334.832,335.8231,8928.0
2022-09-13 11:40:00,345.46,345.63,344.25,344.38,17783.0,335.6676,335.8328,334.4919,334.6182,17783.0
2022-09-13 11:50:00,344.4,346.3,344.3,345.5,9901.0,334.6377,336.4838,334.5405,335.7065,9901.0
2022-09-13 12:00:00,345.69,346.67,345.32,346.53,11755.0,335.8911,336.8433,335.5316,336.7073,11755.0
2022-09-13 12:10:00,346.45,347.27,346.2,346.51,8895.0,336.6296,337.4263,336.3866,336.6879,8895.0
2022-09-13 12:20:00,346.35,346.69,345.63,346.2,13563.0,336.5324,336.8628,335.8328,336.3866,13563.0
2022-09-13 12:30:00,346.23,346.34,345.52,346.13,7821.0,336.4158,336.5227,335.7259,336.3186,7821.0
2022-09-13 12:40:00,346.02,346.49,345.31,345.61,6223.0,336.2118,336.6684,335.5219,335.8134,6223.0
2022-09-13 12:50:00,345.52,345.57,344.53,344.76,7889.0,335.7259,335.7745,334.764,334.9875,7889.0
2022-09-13 13:00:00,344.75,345.81,344.22,345.38,10141.0,334.9777,336.0077,334.4628,335.5899,10141.0
2022-09-13 13:10:00,345.16,345.47,344.68,345.02,7281.0,335.3761,335.6773,334.9097,335.2401,7281.0
2022-09-13 13:20:00,344.96,346.14,344.67,345.97,11143.0,335.1818,336.3283,334.9,336.1632,11143.0
2022-09-13 13:30:00,345.92,345.92,344.89,345.71,7835.0,336.1146,336.1146,335.1138,335.9105,7835.0
2022-09-13 13:40:00,345.72,346.01,344.75,344.98,7617.0,335.9203,336.202,334.9777,335.2012,7617.0
2022-09-13 13:50:00,344.96,345.44,344.51,344.98,12487.0,335.1818,335.6482,334.7446,335.2012,12487.0
2022-09-13 14:00:00,345.04,345.84,344.76,344.89,11590.0,335.2595,336.0369,334.9875,335.1138,11590.0
2022-09-13 14:10:00,344.76,345.28,344.25,344.92,18410.0,334.9875,335.4927,334.4919,335.1429,18410.0
2022-09-13 14:20:00,344.85,345.01,343.92,344.29,16691.0,335.0749,335.2304,334.1713,334.5308,16691.0
2022-09-13 14:30:00,344.37,344.45,343.51,343.56,12647.0,334.6085,334.6863,333.7729,333.8215,12647.0
2022-09-13 14:40:00,343.56,343.87,343.13,343.32,10828.0,333.8215,334.1227,333.4037,333.5883,10828.0
2022-09-13 14:50:00,343.32,344.2,342.84,343.76,12977.0,333.5883,334.4433,333.1219,334.0158,12977.0
2022-09-13 15:00:00,343.86,343.86,342.09,342.09,16112.0,334.113,334.113,332.3931,332.3931,16112.0
2022-09-13 15:10:00,342.16,342.19,341.0,341.63,18706.0,332.4612,332.4903,331.334,331.9462,18706.0
2022-09-13 15:20:00,341.63,341.91,340.08,340.09,22706.0,331.9462,332.2183,330.4401,330.4498,22706.0
2022-09-13 15:30:00,340.08,340.97,339.62,340.9,62167.0,330.4401,331.3049,329.9932,331.2369,62167.0
2022-09-13 15:40:00,340.97,341.03,339.63,340.25,70946.0,331.3049,331.3632,330.0029,330.6053,70946.0
2022-09-13 15:50:00,340.35,341.49,339.53,340.68,142364.0,330.7025,331.8102,329.9057,331.0231,142364.0
2022-09-14 09:30:00,343.54,344.15,337.82,338.38,27468.0,333.802,334.3948,328.2442,328.7883,27468.0
2022-09-14 09:40:00,338.16,343.17,338.01,340.69,16737.0,328.5745,333.4425,328.4288,331.0328,16737.0
2022-09-14 09:50:00,340.21,342.18,339.87,342.18,11363.0,330.5664,332.4806,330.2361,332.4806,11363.0
2022-09-14 10:00:00,342.52,342.61,340.34,341.13,11562.0,332.811,332.8984,330.6928,331.4604,11562.0
2022-09-14 10:10:00,341.04,342.24,340.82,341.76,24933.0,331.3729,332.5389,331.1591,332.0725,24933.0
2022-09-14 10:20:00,341.84,342.45,340.19,340.5,22240.0,332.1502,332.7429,330.547,330.8482,22240.0
2022-09-14 10:30:00,340.18,342.43,340.08,342.13,24294.0,330.5373,332.7235,330.4401,332.432,24294.0
2022-09-14 10:40:00,342.06,344.34,341.63,344.32,26936.0,332.364,334.5794,331.9462,334.5599,26936.0
2022-09-14 10:50:00,344.34,348.0,344.19,347.24,46456.0,334.5794,338.1356,334.4336,337.3972,46456.0
2022-09-14 11:00:00,347.09,347.96,345.61,347.88,9743.0,337.2514,338.0968,335.8134,338.019,9743.0
2022-09-14 11:10:00,347.64,348.62,347.62,347.97,25805.0,337.7858,338.7381,337.7664,338.1065,25805.0
2022-09-14 11:20:00,347.83,347.99,346.99,347.37,22284.0,337.9704,338.1259,337.1543,337.5235,22284.0
2022-09-14 11:30:00,347.18,348.4,346.64,348.38,14249.0,337.3389,338.5243,336.8142,338.5049,14249.0
2022-09-14 11:40:00,348.17,348.91,347.5,347.93,38296.0,338.3008,339.0198,337.6498,338.0676,38296.0
2022-09-14 11:50:00,347.94,347.94,346.78,346.81,9058.0,338.0773,338.0773,336.9502,336.9794,9058.0
2022-09-14 12:00:00,346.95,346.99,345.91,346.96,9624.0,337.1154,337.1543,336.1049,337.1251,9624.0
2022-09-14 12:10:00,346.79,347.37,346.5,346.94,7624.0,336.9599,337.5235,336.6781,337.1057,7624.0
2022-09-14 12:20:00,346.91,347.86,346.46,347.5,15479.0,337.0765,337.9996,336.6393,337.6498,15479.0
2022-09-14 12:30:00,347.7,349.19,347.33,349.18,17474.0,337.8441,339.2919,337.4846,339.2822,17474.0
2022-09-14 12:40:00,348.98,349.76,348.77,349.56,12759.0,339.0878,339.8457,338.8838,339.6514,12759.0
2022-09-14 12:50:00,349.38,349.57,348.1,348.41,15229.0,339.4765,339.6611,338.2328,338.534,15229.0
2022-09-14 13:00:00,348.52,349.39,348.1,348.73,7889.0,338.6409,339.4862,338.2328,338.8449,7889.0
2022-09-14 13:10:00,348.84,349.0,348.44,348.92,7453.0,338.9518,339.1073,338.5632,339.0295,7453.0
2022-09-14 13:20:00,349.0,349.42,347.86,348.14,7486.0,339.1073,339.5154,337.9996,338.2717,7486.0
2022-09-14 13:30:00,348.07,348.18,347.02,347.31,6981.0,338.2036,338.3105,337.1834,337.4652,6981.0
2022-09-14 13:40:00,347.3,347.87,345.7,346.13,12374.0,337.4555,338.0093,335.9008,336.3186,12374.0
2022-09-14 13:50:00,346.29,346.91,345.95,345.97,22769.0,336.4741,337.0765,336.1437,336.1632,22769.0
2022-09-14 14:00:00,346.08,346.18,345.0,345.07,9312.0,336.27,336.3672,335.2207,335.2887,9312.0
2022-09-14 14:10:00,345.24,345.76,344.79,345.63,6159.0,335.4539,335.9591,335.0166,335.8328,6159.0
2022-09-14 14:20:00,345.7,345.86,345.35,345.73,5377.0,335.9008,336.0563,335.5607,335.93,5377.0
2022-09-14 14:30:00,345.55,346.08,345.48,345.48,6810.0,335.7551,336.27,335.6871,335.6871,6810.0
2022-09-14 14:40:00,345.41,345.62,344.19,344.72,5918.0,335.619,335.8231,334.4336,334.9486,5918.0
2022-09-14 14:50:00,344.78,345.02,343.2,343.68,8477.0,335.0069,335.2401,333.4717,333.9381,8477.0
2022-09-14 15:00:00,343.48,344.21,343.11,344.21,8206.0,333.7437,334.4531,333.3842,334.4531,8206.0
2022-09-14 15:10:00,343.84,343.84,341.83,342.37,11636.0,334.0935,334.0935,332.1405,332.6652,11636.0
2022-09-14 15:20:00,342.29,343.21,341.96,342.97,13966.0,332.5875,333.4814,332.2668,333.2482,13966.0
2022-09-14 15:30:00,342.97,342.98,341.62,342.78,18444.0,333.2482,333.2579,331.9365,333.0636,18444.0
2022-09-14 15:40:00,342.74,344.17,342.48,343.38,39791.0,333.0247,334.4142,332.7721,333.6466,39791.0
2022-09-14 15:50:00,343.5,346.82,343.26,346.61,111606.0,333.7632,336.9891,333.53,336.785,111606.0
2022-09-15 09:30:00,344.64,344.64,341.96,342.28,19401.0,334.8709,334.8709,332.2668,332.5778,19401.0
2022-09-15 09:40:00,341.78,343.86,341.78,343.25,29322.0,332.0919,334.113,332.0919,333.5203,29322.0
2022-09-15 09:50:00,343.77,344.15,342.85,343.95,10916.0,334.0255,334.3948,333.1316,334.2004,10916.0
2022-09-15 10:00:00,344.24,344.42,342.35,343.22,11711.0,334.4822,334.6571,332.6458,333.4911,11711.0
2022-09-15 10:10:00,343.22,344.63,343.11,344.08,9960.0,333.4911,334.8612,333.3842,334.3267,9960.0
2022-09-15 10:20:00,343.32,343.47,340.37,340.62,12402.0,333.5883,333.734,330.7219,330.9648,12402.0
2022-09-15 10:30:00,340.82,340.82,339.3,339.92,17057.0,331.1591,331.1591,329.6822,330.2847,17057.0
2022-09-15 10:40:00,339.91,340.48,338.13,338.22,29171.0,330.2749,330.8288,328.5454,328.6328,29171.0
2022-09-15 10:50:00,337.93,337.93,336.01,336.02,33815.0,328.3511,328.3511,326.4855,326.4952,33815.0
2022-09-15 11:00:00,336.04,336.39,335.44,335.68,25881.0,326.5146,326.8547,325.9316,326.1648,25881.0
2022-09-15 11:10:00,335.62,336.0,334.38,336.0,27486.0,326.1065,326.4758,324.9017,326.4758,27486.0
2022-09-15 11:20:00,335.84,337.55,335.77,337.26,17217.0,326.3203,327.9818,326.2523,327.7001,17217.0
2022-09-15 11:30:00,337.29,339.23,337.29,338.51,6760.0,327.7292,329.6142,327.7292,328.9146,6760.0
2022-09-15 11:40:00,338.55,339.07,338.18,338.44,6722.0,328.9535,329.4588,328.594,328.8466,6722.0
2022-09-15 11:50:00,338.24,338.24,336.91,337.89,14747.0,328.6523,328.6523,327.36,328.3122,14747.0
2022-09-15 12:00:00,338.08,338.91,337.49,338.5,7697.0,328.4968,329.3033,327.9235,328.9049,7697.0
2022-09-15 12:10:00,338.6,338.74,337.59,338.57,8385.0,329.0021,329.1381,328.0207,328.9729,8385.0
2022-09-15 12:20:00,338.72,339.05,337.54,337.75,13125.0,329.1187,329.4393,327.9721,328.1762,13125.0
2022-09-15 12:30:00,337.89,338.83,337.89,338.48,11312.0,328.3122,329.2256,328.3122,328.8855,11312.0
2022-09-15 12:40:00,338.66,339.29,338.57,338.88,5131.0,329.0604,329.6725,328.9729,329.2741,5131.0
2022-09-15 12:50:00,338.9,339.2,338.33,339.2,6149.0,329.2936,329.5851,328.7397,329.5851,6149.0
2022-09-15 13:00:00,339.22,341.36,339.22,340.67,19613.0,329.6045,331.6838,329.6045,331.0134,19613.0
2022-09-15 13:10:00,340.72,341.46,340.57,341.31,15075.0,331.062,331.781,330.9162,331.6353,15075.0
2022-09-15 13:20:00,341.08,341.67,340.3,341.19,12600.0,331.4118,331.9851,330.6539,331.5187,12600.0
2022-09-15 13:30:00,340.65,341.11,340.0,340.3,9183.0,330.994,331.4409,330.3624,330.6539,9183.0
2022-09-15 13:40:00,340.29,340.57,339.44,339.9,4356.0,330.6442,330.9162,329.8183,330.2652,4356.0
2022-09-15 13:50:00,339.6,339.9,339.09,339.63,6200.0,329.9737,330.2652,329.4782,330.0029,6200.0
2022-09-15 14:00:00,339.69,339.75,337.61,337.85,8323.0,330.0612,330.1195,328.0401,328.2733,8323.0
2022-09-15 14:10:00,337.8,338.48,337.79,338.31,18266.0,328.2248,328.8855,328.215,328.7203,18266.0
2022-09-15 14:20:00,338.34,338.99,337.77,338.92,8863.0,328.7494,329.381,328.1956,329.313,8863.0
2022-09-15 14:30:00,338.82,339.77,338.53,339.27,11198.0,329.2158,330.1389,328.9341,329.6531,11198.0
2022-09-15 14:40:00,339.29,339.29,337.61,337.67,6984.0,329.6725,329.6725,328.0401,328.0984,6984.0
2022-09-15 14:50:00,337.56,338.17,337.54,337.68,10576.0,327.9916,328.5843,327.9721,328.1082,10576.0
2022-09-15 15:00:00,337.91,338.07,336.83,336.83,9743.0,328.3316,328.4871,327.2822,327.2822,9743.0
2022-09-15 15:10:00,336.48,336.53,334.94,335.5,16737.0,326.9422,326.9908,325.4458,325.9899,16737.0
2022-09-15 15:20:00,335.55,336.08,335.22,335.48,19213.0,326.0385,326.5535,325.7179,325.9705,19213.0
2022-09-15 15:30:00,335.47,336.94,335.38,336.88,24792.0,325.9608,327.3891,325.8734,327.3308,24792.0
2022-09-15 15:40:00,336.7,337.29,335.95,336.96,23425.0,327.1559,327.7292,326.4272,327.4086,23425.0
2022-09-15 15:50:00,337.1,338.42,336.83,337.17,84762.0,327.5446,328.8272,327.2822,327.6126,84762.0
2022-09-16 09:30:00,334.92,335.15,330.61,335.15,161617.0,325.4264,325.6499,321.2386,325.6499,161617.0
2022-09-16 09:40:00,335.08,335.15,332.08,332.93,13381.0,325.5819,325.6499,322.6669,323.4928,13381.0
2022-09-16 09:50:00,332.96,332.96,331.31,332.12,17614.0,323.5219,323.5219,321.9187,322.7058,17614.0
2022-09-16 10:00:00,332.06,334.59,332.06,333.28,12237.0,322.6475,325.1057,322.6475,323.8329,12237.0
2022-09-16 10:10:00,333.2,336.8,333.16,334.49,23655.0,323.7551,327.2531,323.7163,325.0086,23655.0
2022-09-16 10:20:00,334.48,335.12,333.66,334.13,19410.0,324.9989,325.6207,324.2021,324.6588,19410.0
2022-09-16 10:30:00,334.35,338.16,334.19,336.56,31038.0,324.8725,328.5745,324.7171,327.0199,31038.0
2022-09-16 10:40:00,336.44,336.7,333.18,333.49,17681.0,326.9033,327.1559,323.7357,324.0369,17681.0
2022-09-16 10:50:00,333.45,334.82,332.81,333.0,15255.0,323.9981,325.3292,323.3762,323.5608,15255.0
2022-09-16 11:00:00,332.75,333.62,332.13,332.31,21040.0,323.3179,324.1632,322.7155,322.8904,21040.0
2022-09-16 11:10:00,332.07,332.69,331.42,332.56,19374.0,322.6572,323.2596,322.0256,323.1333,19374.0
2022-09-16 11:20:00,332.19,332.25,331.23,331.46,20231.0,322.7738,322.8321,321.841,322.0645,20231.0
2022-09-16 11:30:00,331.5,332.04,330.14,330.81,26131.0,322.1033,322.628,320.7819,321.4329,26131.0
2022-09-16 11:40:00,330.56,331.18,329.48,330.83,18187.0,321.19,321.7924,320.1406,321.4523,18187.0
2022-09-16 11:50:00,330.86,332.15,330.75,332.1,17614.0,321.4815,322.7349,321.3746,322.6863,17614.0
2022-09-16 12:00:00,332.02,332.02,330.23,330.23,19851.0,322.6086,322.6086,320.8693,320.8693,19851.0
2022-09-16 12:10:00,330.3,331.04,329.73,330.1,24834.0,320.9373,321.6564,320.3835,320.743,24834.0
2022-09-16 12:20:00,329.9,329.94,328.25,329.48,22029.0,320.5487,320.5876,318.9455,320.1406,22029.0
2022-09-16 12:30:00,329.47,329.56,328.81,329.35,29983.0,320.1309,320.2183,319.4896,320.0143,29983.0
2022-09-16 12:40:00,329.48,330.27,329.42,330.01,15153.0,320.1406,320.9082,320.0823,320.6556,15153.0
2022-09-16 12:50:00,329.98,331.14,329.78,331.03,13490.0,320.6264,321.7535,320.4321,321.6467,13490.0
2022-09-16 13:00:00,331.27,331.78,329.83,330.18,12715.0,321.8799,322.3754,320.4807,320.8207,12715.0
2022-09-16 13:10:00,330.3,330.85,330.02,330.83,14507.0,320.9373,321.4718,320.6653,321.4523,14507.0
2022-09-16 13:20:00,330.86,330.86,330.06,330.38,11126.0,321.4815,321.4815,320.7042,321.0151,11126.0
2022-09-16 13:30:00,330.34,331.81,330.21,331.47,14520.0,320.9762,322.4045,320.8499,322.0742,14520.0
2022-09-16 13:40:00,331.56,331.87,329.96,329.97,16300.0,322.1616,322.4628,320.607,320.6167,16300.0
2022-09-16 13:50:00,329.98,330.74,329.61,330.57,18967.0,320.6264,321.3649,320.2669,321.1997,18967.0
2022-09-16 14:00:00,330.48,331.44,330.45,331.34,13277.0,321.1122,322.045,321.0831,321.9479,13277.0
2022-09-16 14:10:00,331.25,331.67,330.72,330.72,14100.0,321.8604,322.2685,321.3454,321.3454,14100.0
2022-09-16 14:20:00,330.86,333.08,330.58,332.42,24330.0,321.4815,323.6385,321.2094,322.9973,24330.0
2022-09-16 14:30:00,332.35,333.4,332.1,332.48,17999.0,322.9292,323.9495,322.6863,323.0556,17999.0
2022-09-16 14:40:00,332.4,333.57,331.66,333.38,12910.0,322.9778,324.1147,322.2588,323.93,12910.0
2022-09-16 14:50:00,333.28,334.54,332.6,333.73,23512.0,323.8329,325.0572,323.1722,324.2701,23512.0
2022-09-16 15:00:00,333.62,334.96,333.47,334.36,49873.0,324.1632,325.4653,324.0175,324.8823,49873.0
2022-09-16 15:10:00,334.44,334.44,332.81,333.08,27122.0,324.96,324.96,323.3762,323.6385,27122.0
2022-09-16 15:20:00,333.13,334.21,332.21,332.32,49844.0,323.6871,324.7365,322.7932,322.9001,49844.0
2022-09-16 15:30:00,332.32,333.28,331.61,333.28,46298.0,322.9001,323.8329,322.2102,323.8329,46298.0
2022-09-16 15:40:00,333.25,333.82,331.98,332.94,44826.0,323.8037,324.3576,322.5697,323.5025,44826.0
2022-09-16 15:50:00,332.7,336.11,332.7,335.68,233650.0,323.2693,326.5827,323.2693,326.1648,233650.0
2022-09-19 09:30:00,333.05,336.95,331.14,334.1,33470.0,323.6094,327.3988,321.7535,324.6296,33470.0
2022-09-19 09:40:00,334.09,335.82,333.58,334.71,10670.0,324.6199,326.3009,324.1244,325.2223,10670.0
2022-09-19 09:50:00,334.72,335.78,334.22,334.45,21718.0,325.2321,326.262,324.7462,324.9697,21718.0
2022-09-19 10:00:00,334.75,335.07,333.52,334.1,11910.0,325.2612,325.5721,324.0661,324.6296,11910.0
2022-09-19 10:10:00,334.27,336.08,334.26,335.17,7236.0,324.7948,326.5535,324.7851,325.6693,7236.0
2022-09-19 10:20:00,334.87,336.2,333.7,336.04,8915.0,325.3778,326.6701,324.241,326.5146,8915.0
2022-09-19 10:30:00,336.0,337.19,334.46,337.09,14981.0,326.4758,327.632,324.9794,327.5349,14981.0
2022-09-19 10:40:00,337.48,338.15,336.92,337.73,10973.0,327.9138,328.5648,327.3697,328.1567,10973.0
2022-09-19 10:50:00,337.74,337.75,335.75,336.21,9560.0,328.1665,328.1762,326.2329,326.6798,9560.0
2022-09-19 11:00:00,336.27,336.54,335.01,335.29,12792.0,326.7381,327.0005,325.5138,325.7859,12792.0
2022-09-19 11:10:00,335.34,335.92,333.72,333.75,27084.0,325.8345,326.398,324.2604,324.2896,27084.0
2022-09-19 11:20:00,333.73,333.73,332.55,332.58,9930.0,324.2701,324.2701,323.1236,323.1527,9930.0
2022-09-19 11:30:00,332.36,332.52,331.31,331.69,8002.0,322.939,323.0944,321.9187,322.2879,8002.0
2022-09-19 11:40:00,331.37,331.53,330.64,331.28,7700.0,321.977,322.1325,321.2677,321.8896,7700.0
2022-09-19 11:50:00,331.18,332.25,330.37,330.69,10611.0,321.7924,322.8321,321.0054,321.3163,10611.0
2022-09-19 12:00:00,330.67,331.64,330.14,331.5,9481.0,321.2969,322.2394,320.7819,322.1033,9481.0
2022-09-19 12:10:00,331.5,331.76,330.97,331.41,7090.0,322.1033,322.356,321.5884,322.0159,7090.0
2022-09-19 12:20:00,331.27,332.03,331.02,331.18,16440.0,321.8799,322.6183,321.6369,321.7924,16440.0
2022-09-19 12:30:00,331.22,332.47,331.16,332.27,21212.0,321.8313,323.0458,321.773,322.8515,21212.0
2022-09-19 12:40:00,332.32,332.86,332.06,332.57,4919.0,322.9001,323.4248,322.6475,323.143,4919.0
2022-09-19 12:50:00,332.68,333.88,332.59,333.56,5922.0,323.2499,324.4159,323.1624,324.1049,5922.0
2022-09-19 13:00:00,333.57,333.69,332.65,333.06,6154.0,324.1147,324.2313,323.2207,323.6191,6154.0
2022-09-19 13:10:00,333.14,333.14,331.84,332.62,18997.0,323.6968,323.6968,322.4337,323.1916,18997.0
2022-09-19 13:20:00,332.73,333.49,332.57,333.49,7793.0,323.2985,324.0369,323.143,324.0369,7793.0
2022-09-19 13:30:00,333.59,333.59,332.3,332.52,12868.0,324.1341,324.1341,322.8807,323.0944,12868.0
2022-09-19 13:40:00,332.48,333.24,331.77,332.73,15191.0,323.0556,323.794,322.3657,323.2985,15191.0
2022-09-19 13:50:00,332.7,333.47,332.53,332.72,7121.0,323.2693,324.0175,323.1041,323.2888,7121.0
2022-09-19 14:00:00,332.8,333.82,332.34,333.81,6071.0,323.3665,324.3576,322.9195,324.3479,6071.0
2022-09-19 14:10:00,333.56,333.85,333.11,333.19,8982.0,324.1049,324.3867,323.6677,323.7454,8982.0
2022-09-19 14:20:00,333.21,333.34,332.35,332.78,7017.0,323.7649,323.8912,322.9292,323.347,7017.0
2022-09-19 14:30:00,332.77,333.88,332.65,333.65,7654.0,323.3373,324.4159,323.2207,324.1924,7654.0
2022-09-19 14:40:00,333.6,333.6,332.34,332.35,7021.0,324.1438,324.1438,322.9195,322.9292,7021.0
2022-09-19 14:50:00,332.55,333.2,332.33,333.06,14380.0,323.1236,323.7551,322.9098,323.6191,14380.0
2022-09-19 15:00:00,333.1,334.02,333.09,333.45,25583.0,323.658,324.5519,323.6483,323.9981,25583.0
2022-09-19 15:10:00,333.41,334.81,333.07,334.19,31092.0,323.9592,325.3195,323.6288,324.7171,31092.0
2022-09-19 15:20:00,334.19,334.87,333.91,334.31,20537.0,324.7171,325.3778,324.445,324.8337,20537.0
2022-09-19 15:30:00,334.4,335.04,334.09,334.45,44860.0,324.9211,325.543,324.6199,324.9697,44860.0
2022-09-19 15:40:00,334.57,334.76,333.93,334.0,33682.0,325.0863,325.2709,324.4645,324.5325,33682.0
2022-09-19 15:50:00,334.07,334.71,333.1,334.41,130309.0,324.6005,325.2223,323.658,324.9308,130309.0
2022-09-20 09:30:00,331.7,332.49,330.05,330.37,18502.0,322.2977,323.0653,320.6944,321.0054,18502.0
2022-09-20 09:40:00,330.89,331.53,329.0,330.65,7591.0,321.5106,322.1325,319.6742,321.2774,7591.0
2022-09-20 09:50:00,330.56,332.04,330.19,331.17,11781.0,321.19,322.628,320.8305,321.7827,11781.0
2022-09-20 10:00:00,330.98,331.69,330.36,330.97,13863.0,321.5981,322.2879,320.9956,321.5884,13863.0
2022-09-20 10:10:00,331.0,331.36,330.16,330.33,10886.0,321.6175,321.9673,320.8013,320.9665,10886.0
2022-09-20 10:20:00,330.89,331.09,329.93,330.31,5778.0,321.5106,321.705,320.5778,320.9471,5778.0
2022-09-20 10:30:00,330.38,330.39,328.56,328.98,9962.0,321.0151,321.0248,319.2467,319.6548,9962.0
2022-09-20 10:40:00,328.77,329.92,328.77,329.31,7740.0,319.4507,320.5681,319.4507,319.9754,7740.0
2022-09-20 10:50:00,329.38,329.91,329.37,329.84,10981.0,320.0434,320.5584,320.0337,320.4904,10981.0
2022-09-20 11:00:00,329.75,330.56,329.43,329.97,11624.0,320.4029,321.19,320.092,320.6167,11624.0
2022-09-20 11:10:00,330.1,330.1,328.51,328.88,19686.0,320.743,320.743,319.1981,319.5576,19686.0
2022-09-20 11:20:00,328.71,330.14,328.62,329.93,14262.0,319.3924,320.7819,319.305,320.5778,14262.0
2022-09-20 11:30:00,329.94,330.39,329.62,330.23,10592.0,320.5876,321.0248,320.2766,320.8693,10592.0
2022-09-20 11:40:00,330.12,330.51,329.19,329.99,13885.0,320.7624,321.1414,319.8588,320.6361,13885.0
2022-09-20 11:50:00,329.99,331.98,329.75,331.57,13463.0,320.6361,322.5697,320.4029,322.1713,13463.0
2022-09-20 12:00:00,331.76,332.02,331.37,331.58,4963.0,322.356,322.6086,321.977,322.1811,4963.0
2022-09-20 12:10:00,331.44,331.58,330.69,331.19,6607.0,322.045,322.1811,321.3163,321.8021,6607.0
2022-09-20 12:20:00,331.09,331.38,329.43,329.69,7524.0,321.705,321.9867,320.092,320.3446,7524.0
2022-09-20 12:30:00,329.84,329.95,329.03,329.34,8530.0,320.4904,320.5973,319.7033,320.0046,8530.0
2022-09-20 12:40:00,329.29,329.83,329.16,329.6,7082.0,319.956,320.4807,319.8297,320.2572,7082.0
2022-09-20 12:50:00,329.55,330.34,329.41,330.26,6468.0,320.2086,320.9762,320.0726,320.8985,6468.0
2022-09-20 13:00:00,330.26,330.76,329.68,330.12,10977.0,320.8985,321.3843,320.3349,320.7624,10977.0
2022-09-20 13:10:00,330.14,330.14,329.33,329.41,6936.0,320.7819,320.7819,319.9948,320.0726,6936.0
2022-09-20 13:20:00,329.35,329.49,328.34,328.54,8361.0,320.0143,320.1503,319.0329,319.2272,8361.0
2022-09-20 13:30:00,328.55,328.55,327.98,327.98,7181.0,319.237,319.237,318.6831,318.6831,7181.0
2022-09-20 13:40:00,328.14,328.97,328.11,328.61,7963.0,318.8386,319.645,318.8094,319.2953,7963.0
2022-09-20 13:50:00,328.66,328.89,328.12,328.36,14386.0,319.3438,319.5673,318.8191,319.0523,14386.0
2022-09-20 14:00:00,328.37,329.45,328.25,329.34,10251.0,319.0621,320.1114,318.9455,320.0046,10251.0
2022-09-20 14:10:00,329.17,330.17,328.97,330.17,5142.0,319.8394,320.811,319.645,320.811,5142.0
2022-09-20 14:20:00,330.12,330.5,329.44,330.11,9821.0,320.7624,321.1317,320.1017,320.7527,9821.0
2022-09-20 14:30:00,329.96,330.1,329.36,329.65,8393.0,320.607,320.743,320.024,320.3058,8393.0
2022-09-20 14:40:00,329.66,331.22,329.21,330.75,15801.0,320.3155,321.8313,319.8782,321.3746,15801.0
2022-09-20 14:50:00,330.92,331.04,330.24,330.61,10522.0,321.5398,321.6564,320.879,321.2386,10522.0
2022-09-20 15:00:00,330.52,331.55,330.03,330.05,12290.0,321.1511,322.1519,320.675,320.6944,12290.0
2022-09-20 15:10:00,330.15,331.2,330.01,331.14,13014.0,320.7916,321.8118,320.6556,321.7535,13014.0
2022-09-20 15:20:00,331.17,331.62,330.83,331.13,12372.0,321.7827,322.2199,321.4523,321.7438,12372.0
2022-09-20 15:30:00,330.87,332.21,330.39,332.21,17679.0,321.4912,322.7932,321.0248,322.7932,17679.0
2022-09-20 15:40:00,332.13,332.31,331.31,331.46,21481.0,322.7155,322.8904,321.9187,322.0645,21481.0
2022-09-20 15:50:00,331.51,331.53,329.55,329.9,110912.0,322.113,322.1325,320.2086,320.5487,110912.0
2022-09-21 09:30:00,332.2,333.49,331.81,333.27,16996.0,322.7835,324.0369,322.4045,323.8232,16996.0
2022-09-21 09:40:00,333.19,335.4,332.16,335.37,15640.0,323.7454,325.8928,322.7446,325.8636,15640.0
2022-09-21 09:50:00,335.18,335.41,333.77,334.43,12776.0,325.679,325.9025,324.309,324.9503,12776.0
2022-09-21 10:00:00,334.41,335.62,334.01,335.11,19165.0,324.9308,326.1065,324.5422,325.611,19165.0
2022-09-21 10:10:00,335.24,335.69,334.23,334.48,37972.0,325.7373,326.1746,324.7559,324.9989,37972.0
2022-09-21 10:20:00,334.46,336.37,333.97,335.79,9599.0,324.9794,326.8353,324.5033,326.2717,9599.0
2022-09-21 10:30:00,336.0,336.0,334.21,334.72,5758.0,326.4758,326.4758,324.7365,325.2321,5758.0
2022-09-21 10:40:00,334.84,335.1,333.77,334.07,7728.0,325.3487,325.6013,324.309,324.6005,7728.0
2022-09-21 10:50:00,334.36,334.73,333.84,334.3,5863.0,324.8823,325.2418,324.377,324.824,5863.0
2022-09-21 11:00:00,334.13,334.38,333.19,333.62,4808.0,324.6588,324.9017,323.7454,324.1632,4808.0
2022-09-21 11:10:00,333.6,334.43,333.51,333.67,4941.0,324.1438,324.9503,324.0564,324.2118,4941.0
2022-09-21 11:20:00,333.63,333.99,333.15,333.84,9134.0,324.173,324.5228,323.7066,324.377,9134.0
2022-09-21 11:30:00,333.8,333.8,333.13,333.26,7454.0,324.3381,324.3381,323.6871,323.8134,7454.0
2022-09-21 11:40:00,333.44,333.8,332.73,332.73,3588.0,323.9883,324.3381,323.2985,323.2985,3588.0
2022-09-21 11:50:00,332.65,333.01,332.43,332.93,4806.0,323.2207,323.5705,323.007,323.4928,4806.0
2022-09-21 12:00:00,332.88,333.03,332.4,332.63,8268.0,323.4442,323.59,322.9778,323.2013,8268.0
2022-09-21 12:10:00,332.43,333.13,332.43,332.65,4757.0,323.007,323.6871,323.007,323.2207,4757.0
2022-09-21 12:20:00,332.68,333.41,332.53,333.41,4220.0,323.2499,323.9592,323.1041,323.9592,4220.0
2022-09-21 12:30:00,333.4,334.18,333.35,333.48,3920.0,323.9495,324.7074,323.9009,324.0272,3920.0
2022-09-21 12:40:00,333.32,333.56,332.88,333.09,5884.0,323.8717,324.1049,323.4442,323.6483,5884.0
2022-09-21 12:50:00,332.94,333.04,332.5,332.51,3067.0,323.5025,323.5997,323.075,323.0847,3067.0
2022-09-21 13:00:00,332.4,332.69,332.08,332.4,5485.0,322.9778,323.2596,322.6669,322.9778,5485.0
2022-09-21 13:10:00,332.41,333.12,331.9,332.13,6000.0,322.9875,323.6774,322.492,322.7155,6000.0
2022-09-21 13:20:00,332.33,332.49,331.81,332.49,4721.0,322.9098,323.0653,322.4045,323.0653,4721.0
2022-09-21 13:30:00,332.51,333.19,332.29,333.12,4371.0,323.0847,323.7454,322.8709,323.6774,4371.0
2022-09-21 13:40:00,333.05,333.38,332.9,333.08,3507.0,323.6094,323.93,323.4636,323.6385,3507.0
2022-09-21 13:50:00,333.18,334.41,332.43,334.41,9803.0,323.7357,324.9308,323.007,324.9308,9803.0
2022-09-21 14:00:00,334.37,334.37,325.1,328.28,50816.0,324.892,324.892,315.8847,318.9746,50816.0
2022-09-21 14:10:00,327.87,329.03,325.5,327.07,28667.0,318.5762,319.7033,316.2734,317.7989,28667.0
2022-09-21 14:20:00,327.33,329.41,326.67,327.56,31961.0,318.0515,320.0726,317.4102,318.275,31961.0
2022-09-21 14:30:00,327.49,332.78,326.58,330.67,51591.0,318.207,323.347,317.3228,321.2969,51591.0
2022-09-21 14:40:00,330.14,337.54,329.65,333.65,46630.0,320.7819,327.9721,320.3058,324.1924,46630.0
2022-09-21 14:50:00,333.58,335.83,332.23,334.44,31636.0,324.1244,326.3106,322.8126,324.96,31636.0
2022-09-21 15:00:00,334.61,335.66,332.41,332.41,39555.0,325.1252,326.1454,322.9875,322.9875,39555.0
2022-09-21 15:10:00,332.13,333.98,328.8,331.89,24563.0,322.7155,324.513,319.4799,322.4823,24563.0
2022-09-21 15:20:00,331.53,331.61,326.84,327.07,40860.0,322.1325,322.2102,317.5754,317.7989,40860.0
2022-09-21 15:30:00,326.87,326.92,324.19,324.7,97285.0,317.6046,317.6532,315.0005,315.4961,97285.0
2022-09-21 15:40:00,324.62,325.72,323.1,323.64,87674.0,315.4184,316.4872,313.9414,314.4661,87674.0
2022-09-21 15:50:00,323.65,325.3,322.85,322.85,147883.0,314.4758,316.0791,313.6985,313.6985,147883.0
2022-09-22 09:30:00,321.42,321.75,317.58,317.92,53417.0,312.3091,312.6297,308.5779,308.9083,53417.0
2022-09-22 09:40:00,318.14,318.86,317.03,318.11,27095.0,309.122,309.8216,308.0435,309.0929,27095.0
2022-09-22 09:50:00,318.02,318.62,316.7,316.7,21651.0,309.0054,309.5884,307.7229,307.7229,21651.0
2022-09-22 10:00:00,316.59,316.87,315.52,316.48,32872.0,307.616,307.888,306.5763,307.5091,32872.0
2022-09-22 10:10:00,316.31,317.02,313.77,313.77,24581.0,307.3439,308.0338,304.8759,304.8759,24581.0
2022-09-22 10:20:00,313.76,315.05,312.81,314.81,46646.0,304.8662,306.1196,303.9431,305.8864,46646.0
2022-09-22 10:30:00,315.09,316.99,314.59,315.6,19801.0,306.1585,308.0046,305.6727,306.654,19801.0
2022-09-22 10:40:00,315.63,316.67,314.63,316.52,46955.0,306.6832,307.6937,305.7115,307.548,46955.0
2022-09-22 10:50:00,316.5,316.5,313.58,313.99,25706.0,307.5285,307.5285,304.6913,305.0897,25706.0
2022-09-22 11:00:00,313.85,314.54,313.35,314.42,18249.0,304.9536,305.6241,304.4678,305.5075,18249.0
2022-09-22 11:10:00,314.13,314.88,313.43,314.88,15924.0,305.2257,305.9544,304.5455,305.9544,15924.0
2022-09-22 11:20:00,314.75,314.96,313.89,314.4,29443.0,305.8281,306.0322,304.9925,305.488,29443.0
2022-09-22 11:30:00,314.47,315.71,314.35,314.71,19988.0,305.5561,306.7609,305.4395,305.7893,19988.0
2022-09-22 11:40:00,314.69,315.64,314.18,315.53,16388.0,305.7698,306.6929,305.2743,306.586,16388.0
2022-09-22 11:50:00,315.47,316.02,314.06,314.51,17253.0,306.5277,307.0621,305.1577,305.5949,17253.0
2022-09-22 12:00:00,314.83,315.62,314.62,315.54,8705.0,305.9059,306.6735,305.7018,306.5957,8705.0
2022-09-22 12:10:00,315.36,315.36,314.03,314.89,11173.0,306.4208,306.4208,305.1285,305.9642,11173.0
2022-09-22 12:20:00,314.95,316.17,314.41,315.31,11814.0,306.0225,307.2079,305.4978,306.3723,11814.0
2022-09-22 12:30:00,315.17,315.61,314.64,315.35,6200.0,306.2362,306.6637,305.7212,306.4111,6200.0
2022-09-22 12:40:00,315.44,316.12,315.2,315.27,26573.0,306.4986,307.1593,306.2654,306.3334,26573.0
2022-09-22 12:50:00,315.46,316.82,315.46,316.0,7620.0,306.518,307.8395,306.518,307.0427,7620.0
2022-09-22 13:00:00,316.06,316.24,314.85,314.97,8412.0,307.101,307.2759,305.9253,306.0419,8412.0
2022-09-22 13:10:00,314.89,315.17,314.15,314.51,12787.0,305.9642,306.2362,305.2451,305.5949,12787.0
2022-09-22 13:20:00,314.41,314.84,314.04,314.72,10340.0,305.4978,305.9156,305.1383,305.799,10340.0
2022-09-22 13:30:00,314.86,315.24,314.43,314.73,11500.0,305.935,306.3042,305.5172,305.8087,11500.0
2022-09-22 13:40:00,314.77,314.98,313.88,314.16,10977.0,305.8476,306.0516,304.9828,305.2549,10977.0
2022-09-22 13:50:00,314.18,314.8,314.17,314.2,12781.0,305.2743,305.8767,305.2646,305.2937,12781.0
2022-09-22 14:00:00,314.37,314.43,313.25,313.25,7715.0,305.4589,305.5172,304.3706,304.3706,7715.0
2022-09-22 14:10:00,313.19,313.35,312.57,312.66,10808.0,304.3123,304.4678,303.7099,303.7974,10808.0
2022-09-22 14:20:00,312.65,313.18,312.27,312.71,60543.0,303.7877,304.3026,303.4184,303.846,60543.0
2022-09-22 14:30:00,312.6,312.94,312.37,312.81,16710.0,303.7391,304.0694,303.5156,303.9431,16710.0
2022-09-22 14:40:00,312.84,313.02,312.33,312.52,25225.0,303.9723,304.1472,303.4767,303.6613,25225.0
2022-09-22 14:50:00,312.57,313.45,312.45,312.77,20358.0,303.7099,304.565,303.5933,303.9043,20358.0
2022-09-22 15:00:00,312.88,314.26,312.79,313.86,46982.0,304.0111,305.352,303.9237,304.9634,46982.0
2022-09-22 15:10:00,313.91,315.14,313.76,314.06,60536.0,305.0119,306.2071,304.8662,305.1577,60536.0
2022-09-22 15:20:00,314.06,314.06,312.77,313.62,31300.0,305.1577,305.1577,303.9043,304.7302,31300.0
2022-09-22 15:30:00,313.88,315.27,313.53,314.95,59878.0,304.9828,306.3334,304.6427,306.0225,59878.0
2022-09-22 15:40:00,315.0,316.13,314.33,315.61,48828.0,306.071,307.169,305.42,306.6637,48828.0
2022-09-22 15:50:00,315.49,315.49,312.81,312.82,265461.0,306.5472,306.5472,303.9431,303.9528,265461.0
2022-09-23 09:30:00,310.21,311.0,306.65,307.44,44585.0,301.4168,302.1844,297.9577,298.7253,44585.0
2022-09-23 09:40:00,307.13,307.69,305.8,306.01,31870.0,298.4241,298.9682,297.1318,297.3359,31870.0
2022-09-23 09:50:00,305.95,306.3,303.8,304.01,47454.0,297.2776,297.6176,295.1885,295.3926,47454.0
2022-09-23 10:00:00,304.24,305.79,303.49,305.44,59674.0,295.616,297.1221,294.8873,296.782,59674.0
2022-09-23 10:10:00,305.75,306.47,305.24,305.88,18590.0,297.0832,297.7828,296.5877,297.2096,18590.0
2022-09-23 10:20:00,305.64,306.21,304.61,306.21,13551.0,296.9764,297.5302,295.9756,297.5302,13551.0
2022-09-23 10:30:00,306.09,306.88,304.81,305.3,28987.0,297.4136,298.1812,296.1699,296.646,28987.0
2022-09-23 10:40:00,305.38,307.78,305.33,307.4,12682.0,296.7237,299.0557,296.6751,298.6865,12682.0
2022-09-23 10:50:00,307.1,308.51,306.35,306.89,11312.0,298.395,299.765,297.6662,298.1909,11312.0
2022-09-23 11:00:00,306.92,307.38,305.5,307.12,10171.0,298.2201,298.667,296.8403,298.4144,10171.0
2022-09-23 11:10:00,307.32,307.32,305.83,306.76,12196.0,298.6087,298.6087,297.161,298.0646,12196.0
2022-09-23 11:20:00,306.76,307.77,306.28,306.45,11464.0,298.0646,299.046,297.5982,297.7634,11464.0
2022-09-23 11:30:00,306.46,307.26,306.46,306.62,8365.0,297.7731,298.5504,297.7731,297.9286,8365.0
2022-09-23 11:40:00,306.31,306.56,304.21,305.09,15392.0,297.6274,297.8703,295.5869,296.4419,15392.0
2022-09-23 11:50:00,305.14,305.47,304.58,305.16,13326.0,296.4905,296.8112,295.9464,296.51,13326.0
2022-09-23 12:00:00,305.27,305.61,303.92,304.21,14097.0,296.6168,296.9472,295.3051,295.5869,14097.0
2022-09-23 12:10:00,304.07,304.71,303.93,304.3,12635.0,295.4509,296.0727,295.3148,295.6743,12635.0
2022-09-23 12:20:00,304.29,304.29,302.94,303.1,16856.0,295.6646,295.6646,294.3529,294.5084,16856.0
2022-09-23 12:30:00,303.14,303.25,302.59,302.9,26529.0,294.5472,294.6541,294.0128,294.314,26529.0
2022-09-23 12:40:00,302.88,303.91,302.61,303.47,15460.0,294.2946,295.2954,294.0322,294.8679,15460.0
2022-09-23 12:50:00,303.42,304.15,303.4,303.88,33498.0,294.8193,295.5286,294.7999,295.2662,33498.0
2022-09-23 13:00:00,303.77,304.75,303.59,304.32,8679.0,295.1594,296.1116,294.9845,295.6938,8679.0
2022-09-23 13:10:00,304.33,305.29,304.13,305.0,18078.0,295.7035,296.6363,295.5092,296.3545,18078.0
2022-09-23 13:20:00,305.0,305.25,303.66,303.66,16680.0,296.3545,296.5974,295.0525,295.0525,16680.0
2022-09-23 13:30:00,303.61,304.59,303.53,303.96,13941.0,295.0039,295.9561,294.9262,295.344,13941.0
2022-09-23 13:40:00,303.92,304.69,303.58,304.41,9950.0,295.3051,296.0533,294.9748,295.7812,9950.0
2022-09-23 13:50:00,304.38,304.49,303.87,304.29,9487.0,295.7521,295.859,295.2565,295.6646,9487.0
2022-09-23 14:00:00,304.16,304.83,303.65,303.73,14044.0,295.5383,296.1893,295.0428,295.1205,14044.0
2022-09-23 14:10:00,303.61,304.01,302.5,302.76,14925.0,295.0039,295.3926,293.9254,294.178,14925.0
2022-09-23 14:20:00,302.8,304.1,302.57,303.68,10543.0,294.2169,295.48,293.9934,295.0719,10543.0
2022-09-23 14:30:00,303.83,303.83,302.7,302.7,9156.0,295.2177,295.2177,294.1197,294.1197,9156.0
2022-09-23 14:40:00,302.77,303.57,302.53,302.83,15069.0,294.1877,294.965,293.9545,294.246,15069.0
2022-09-23 14:50:00,302.9,303.21,302.18,302.42,25169.0,294.314,294.6152,293.6144,293.8476,25169.0
2022-09-23 15:00:00,302.31,306.19,302.31,305.58,20256.0,293.7407,297.5108,293.7407,296.9181,20256.0
2022-09-23 15:10:00,305.59,306.01,304.26,305.67,17763.0,296.9278,297.3359,295.6355,297.0055,17763.0
2022-09-23 15:20:00,305.4,306.24,304.7,305.46,39628.0,296.7432,297.5594,296.063,296.8015,39628.0
2022-09-23 15:30:00,305.44,306.95,305.42,306.21,20238.0,296.782,298.2492,296.7626,297.5302,20238.0
2022-09-23 15:40:00,306.13,307.91,305.75,306.46,41493.0,297.4525,299.182,297.0832,297.7731,41493.0
2022-09-23 15:50:00,306.18,307.91,305.24,307.75,135830.0,297.5011,299.182,296.5877,299.0265,135830.0
2022-09-26 09:30:00,308.91,309.7,306.97,309.39,23365.0,300.1537,300.9213,298.2687,300.6201,23365.0
2022-09-26 09:40:00,309.34,310.87,308.83,310.18,18153.0,300.5715,302.0581,300.0759,301.3877,18153.0
2022-09-26 09:50:00,310.15,311.52,310.15,311.52,16238.0,301.3585,302.6897,301.3585,302.6897,16238.0
2022-09-26 10:00:00,311.38,312.49,310.56,311.13,15164.0,302.5537,303.6322,301.7569,302.3107,15164.0
2022-09-26 10:10:00,311.11,312.98,310.35,312.65,16400.0,302.2913,304.1083,301.5528,303.7877,16400.0
2022-09-26 10:20:00,312.68,312.94,310.93,311.44,9200.0,303.8168,304.0694,302.1164,302.612,9200.0
2022-09-26 10:30:00,310.92,311.17,309.79,310.39,13108.0,302.1067,302.3496,301.0087,301.5917,13108.0
2022-09-26 10:40:00,310.04,310.18,308.17,308.66,11776.0,301.2516,301.3877,299.4346,299.9108,11776.0
2022-09-26 10:50:00,308.85,308.89,307.49,308.34,10604.0,300.0954,300.1342,298.7739,299.5998,10604.0
2022-09-26 11:00:00,308.32,308.64,305.9,305.97,15640.0,299.5804,299.8913,297.229,297.297,15640.0
2022-09-26 11:10:00,305.58,306.94,305.35,305.57,19771.0,296.9181,298.2395,296.6946,296.9083,19771.0
2022-09-26 11:20:00,305.5,306.24,304.01,304.21,18151.0,296.8403,297.5594,295.3926,295.5869,18151.0
2022-09-26 11:30:00,304.28,305.28,304.19,304.89,16180.0,295.6549,296.6266,295.5675,296.2476,16180.0
2022-09-26 11:40:00,305.1,305.5,304.48,304.67,7182.0,296.4517,296.8403,295.8492,296.0339,7182.0
2022-09-26 11:50:00,304.66,306.01,304.24,305.8,15777.0,296.0241,297.3359,295.616,297.1318,15777.0
2022-09-26 12:00:00,305.66,305.82,304.7,304.84,27535.0,296.9958,297.1513,296.063,296.199,27535.0
2022-09-26 12:10:00,304.9,305.81,304.15,305.58,23790.0,296.2573,297.1415,295.5286,296.9181,23790.0
2022-09-26 12:20:00,305.53,305.53,303.15,303.56,11689.0,296.8695,296.8695,294.5569,294.9553,11689.0
2022-09-26 12:30:00,303.61,303.65,302.93,303.42,18254.0,295.0039,295.0428,294.3432,294.8193,18254.0
2022-09-26 12:40:00,303.51,304.38,303.26,304.29,6193.0,294.9067,295.7521,294.6638,295.6646,6193.0
2022-09-26 12:50:00,304.22,306.07,304.15,305.63,6241.0,295.5966,297.3942,295.5286,296.9666,6241.0
2022-09-26 13:00:00,305.37,305.47,303.99,304.37,5806.0,296.714,296.8112,295.3731,295.7424,5806.0
2022-09-26 13:10:00,304.32,304.33,303.76,304.07,10105.0,295.6938,295.7035,295.1496,295.4509,10105.0
2022-09-26 13:20:00,304.26,304.4,303.69,304.17,9496.0,295.6355,295.7715,295.0816,295.548,9496.0
2022-09-26 13:30:00,304.17,304.96,303.88,304.26,14099.0,295.548,296.3156,295.2662,295.6355,14099.0
2022-09-26 13:40:00,304.35,304.78,303.79,304.39,12937.0,295.7229,296.1407,295.1788,295.7618,12937.0
2022-09-26 13:50:00,304.39,304.96,303.11,303.18,9192.0,295.7618,296.3156,294.5181,294.5861,9192.0
2022-09-26 14:00:00,303.23,305.42,303.23,304.9,9929.0,294.6347,296.7626,294.6347,296.2573,9929.0
2022-09-26 14:10:00,305.05,305.25,304.22,304.86,6505.0,296.4031,296.5974,295.5966,296.2185,6505.0
2022-09-26 14:20:00,304.63,305.05,303.84,304.01,4322.0,295.995,296.4031,295.2274,295.3926,4322.0
2022-09-26 14:30:00,303.86,304.56,302.99,303.74,10440.0,295.2468,295.927,294.4015,295.1302,10440.0
2022-09-26 14:40:00,303.91,306.08,302.92,306.06,34824.0,295.2954,297.4039,294.3335,297.3845,34824.0
2022-09-26 14:50:00,305.94,306.62,305.28,305.85,16236.0,297.2679,297.9286,296.6266,297.1804,16236.0
2022-09-26 15:00:00,305.86,307.53,305.85,307.21,24951.0,297.1901,298.8128,297.1804,298.5019,24951.0
2022-09-26 15:10:00,307.23,307.25,305.48,306.22,19577.0,298.5213,298.5407,296.8209,297.5399,19577.0
2022-09-26 15:20:00,306.26,306.84,305.81,306.29,13446.0,297.5788,298.1423,297.1415,297.6079,13446.0
2022-09-26 15:30:00,306.31,306.57,305.41,305.62,18212.0,297.6274,297.88,296.7529,296.9569,18212.0
2022-09-26 15:40:00,305.56,306.57,304.98,306.24,20062.0,296.8986,297.88,296.3351,297.5594,20062.0
2022-09-26 15:50:00,306.13,307.0,303.22,303.4,143117.0,297.4525,298.2978,294.625,294.7999,143117.0
2022-09-27 09:30:00,310.91,311.58,309.51,310.91,31915.0,302.097,302.748,300.7367,302.097,31915.0
2022-09-27 09:40:00,311.0,311.25,308.35,308.88,14734.0,302.1844,302.4273,299.6095,300.1245,14734.0
2022-09-27 09:50:00,308.86,309.42,307.65,308.06,10203.0,300.1051,300.6492,298.9294,299.3278,10203.0
2022-09-27 10:00:00,308.17,308.37,305.06,305.85,8216.0,299.4346,299.629,296.4128,297.1804,8216.0
2022-09-27 10:10:00,306.01,306.7,305.76,306.09,7580.0,297.3359,298.0063,297.093,297.4136,7580.0
2022-09-27 10:20:00,306.09,308.56,306.09,307.43,26040.0,297.4136,299.8136,297.4136,298.7156,26040.0
2022-09-27 10:30:00,307.61,309.53,307.18,308.13,34087.0,298.8905,300.7561,298.4727,299.3958,34087.0
2022-09-27 10:40:00,308.34,309.4,307.97,309.12,9584.0,299.5998,300.6298,299.2403,300.3577,9584.0
2022-09-27 10:50:00,309.08,309.26,308.3,309.02,7642.0,300.3188,300.4937,299.561,300.2605,7642.0
2022-09-27 11:00:00,309.0,309.87,308.08,309.87,7125.0,300.2411,301.0865,299.3472,301.0865,7125.0
2022-09-27 11:10:00,309.84,310.0,307.84,307.84,7333.0,301.0573,301.2128,299.114,299.114,7333.0
2022-09-27 11:20:00,307.94,308.11,306.27,306.45,7680.0,299.2112,299.3763,297.5885,297.7634,7680.0
2022-09-27 11:30:00,306.3,307.62,306.3,307.38,7325.0,297.6176,298.9002,297.6176,298.667,7325.0
2022-09-27 11:40:00,307.24,307.3,306.57,306.65,5400.0,298.531,298.5893,297.88,297.9577,5400.0
2022-09-27 11:50:00,306.69,307.06,305.6,305.62,7888.0,297.9966,298.3561,296.9375,296.9569,7888.0
2022-09-27 12:00:00,305.34,305.58,304.5,304.64,5281.0,296.6849,296.9181,295.8687,296.0047,5281.0
2022-09-27 12:10:00,304.41,304.41,302.5,302.63,9871.0,295.7812,295.7812,293.9254,294.0517,9871.0
2022-09-27 12:20:00,302.55,303.52,302.5,303.26,10093.0,293.9739,294.9165,293.9254,294.6638,10093.0
2022-09-27 12:30:00,303.11,303.7,303.1,303.5,6006.0,294.5181,295.0913,294.5084,294.897,6006.0
2022-09-27 12:40:00,303.58,304.01,303.22,303.56,8601.0,294.9748,295.3926,294.625,294.9553,8601.0
2022-09-27 12:50:00,303.64,304.57,303.2,304.02,9022.0,295.033,295.9367,294.6055,295.4023,9022.0
2022-09-27 13:00:00,303.75,303.86,302.52,303.19,8121.0,295.1399,295.2468,293.9448,294.5958,8121.0
2022-09-27 13:10:00,303.2,303.6,302.51,303.49,7249.0,294.6055,294.9942,293.9351,294.8873,7249.0
2022-09-27 13:20:00,303.64,303.8,302.93,303.66,4372.0,295.033,295.1885,294.3432,295.0525,4372.0
2022-09-27 13:30:00,303.25,304.19,303.16,303.36,6809.0,294.6541,295.5675,294.5667,294.761,6809.0
2022-09-27 13:40:00,303.41,304.19,303.21,304.05,4976.0,294.8096,295.5675,294.6152,295.4314,4976.0
2022-09-27 13:50:00,303.78,304.25,303.4,304.25,5659.0,295.1691,295.6258,294.7999,295.6258,5659.0
2022-09-27 14:00:00,304.12,305.56,304.12,304.71,8791.0,295.4994,296.8986,295.4994,296.0727,8791.0
2022-09-27 14:10:00,304.72,305.13,304.53,304.58,7359.0,296.0824,296.4808,295.8978,295.9464,7359.0
2022-09-27 14:20:00,304.64,305.6,304.5,305.4,16226.0,296.0047,296.9375,295.8687,296.7432,16226.0
2022-09-27 14:30:00,305.38,307.09,305.04,306.98,10282.0,296.7237,298.3853,296.3934,298.2784,10282.0
2022-09-27 14:40:00,307.4,308.5,307.21,308.5,14078.0,298.6865,299.7553,298.5019,299.7553,14078.0
2022-09-27 14:50:00,308.2,308.6,307.66,308.48,11004.0,299.4638,299.8525,298.9391,299.7359,11004.0
2022-09-27 15:00:00,308.11,308.32,306.89,307.94,8562.0,299.3763,299.5804,298.1909,299.2112,8562.0
2022-09-27 15:10:00,307.72,307.99,307.08,307.9,8130.0,298.9974,299.2597,298.3755,299.1723,8130.0
2022-09-27 15:20:00,307.96,308.03,306.59,306.98,9386.0,299.2306,299.2986,297.8994,298.2784,9386.0
2022-09-27 15:30:00,307.05,307.05,305.99,306.81,14919.0,298.3464,298.3464,297.3164,298.1132,14919.0
2022-09-27 15:40:00,306.62,307.97,306.55,307.11,20894.0,297.9286,299.2403,297.8606,298.4047,20894.0
2022-09-27 15:50:00,306.97,309.4,306.22,308.39,123781.0,298.2687,300.6298,297.5399,299.6484,123781.0
2022-09-28 09:30:00,305.87,306.78,303.48,306.45,53795.0,297.1998,298.084,294.8776,297.7634,53795.0
2022-09-28 09:40:00,306.38,309.46,305.79,309.4,19481.0,297.6954,300.6881,297.1221,300.6298,19481.0
2022-09-28 09:50:00,309.01,310.03,307.9,308.24,18430.0,300.2508,301.2419,299.1723,299.5027,18430.0
2022-09-28 10:00:00,308.41,310.19,307.32,307.34,37240.0,299.6678,301.3974,298.6087,298.6282,37240.0
2022-09-28 10:10:00,307.36,308.81,307.31,308.76,21393.0,298.6476,300.0565,298.599,300.0079,21393.0
2022-09-28 10:20:00,308.9,310.66,308.71,310.66,16326.0,300.144,301.8541,299.9593,301.8541,16326.0
2022-09-28 10:30:00,310.68,311.13,309.62,310.81,10215.0,301.8735,302.3107,300.8435,301.9998,10215.0
2022-09-28 10:40:00,310.78,311.27,310.18,311.21,11390.0,301.9707,302.4468,301.3877,302.3885,11390.0
2022-09-28 10:50:00,311.47,311.63,310.57,311.04,15390.0,302.6411,302.7966,301.7666,302.2233,15390.0
2022-09-28 11:00:00,310.96,311.74,310.5,311.31,7000.0,302.1456,302.9034,301.6986,302.4856,7000.0
2022-09-28 11:10:00,311.19,312.36,311.19,312.25,7120.0,302.369,303.5059,302.369,303.399,7120.0
2022-09-28 11:20:00,312.41,313.81,312.41,312.96,11078.0,303.5545,304.9148,303.5545,304.0889,11078.0
2022-09-28 11:30:00,312.72,312.91,311.93,311.96,10750.0,303.8557,304.0403,303.0881,303.1172,10750.0
2022-09-28 11:40:00,311.83,313.45,311.62,313.24,9690.0,302.9909,304.565,302.7868,304.3609,9690.0
2022-09-28 11:50:00,313.13,314.46,313.06,314.44,5835.0,304.254,305.5463,304.186,305.5269,5835.0
2022-09-28 12:00:00,314.53,314.62,313.93,314.4,10083.0,305.6144,305.7018,305.0314,305.488,10083.0
2022-09-28 12:10:00,314.39,315.74,314.38,315.73,13396.0,305.4783,306.7901,305.4686,306.7803,13396.0
2022-09-28 12:20:00,315.53,315.63,313.56,313.81,20469.0,306.586,306.6832,304.6719,304.9148,20469.0
2022-09-28 12:30:00,314.03,314.14,313.46,313.46,7746.0,305.1285,305.2354,304.5747,304.5747,7746.0
2022-09-28 12:40:00,313.42,314.58,313.42,313.97,11590.0,304.5358,305.6629,304.5358,305.0702,11590.0
2022-09-28 12:50:00,313.99,313.99,313.08,313.58,4481.0,305.0897,305.0897,304.2055,304.6913,4481.0
2022-09-28 13:00:00,313.67,314.72,313.12,314.72,10022.0,304.7787,305.799,304.2443,305.799,10022.0
2022-09-28 13:10:00,314.71,314.71,314.06,314.49,5427.0,305.7893,305.7893,305.1577,305.5755,5427.0
2022-09-28 13:20:00,314.5,314.51,313.37,313.67,8033.0,305.5852,305.5949,304.4872,304.7787,8033.0
2022-09-28 13:30:00,313.71,313.95,312.98,313.95,7638.0,304.8176,305.0508,304.1083,305.0508,7638.0
2022-09-28 13:40:00,313.95,314.13,312.45,312.93,6647.0,305.0508,305.2257,303.5933,304.0597,6647.0
2022-09-28 13:50:00,312.76,313.76,312.61,313.59,14514.0,303.8945,304.8662,303.7488,304.701,14514.0
2022-09-28 14:00:00,313.76,314.27,313.6,314.22,7701.0,304.8662,305.3617,304.7107,305.3131,7701.0
2022-09-28 14:10:00,314.26,314.59,313.99,314.52,19116.0,305.352,305.6727,305.0897,305.6046,19116.0
2022-09-28 14:20:00,314.51,314.62,313.87,314.55,10382.0,305.5949,305.7018,304.9731,305.6338,10382.0
2022-09-28 14:30:00,314.48,315.21,314.47,315.21,9217.0,305.5658,306.2751,305.5561,306.2751,9217.0
2022-09-28 14:40:00,315.04,315.06,313.92,315.03,13871.0,306.1099,306.1293,305.0217,306.1002,13871.0
2022-09-28 14:50:00,315.07,315.7,315.0,315.47,13494.0,306.1391,306.7512,306.071,306.5277,13494.0
2022-09-28 15:00:00,315.3,316.68,314.99,316.29,20632.0,306.3625,307.7034,306.0613,307.3245,20632.0
2022-09-28 15:10:00,316.23,316.76,315.71,315.78,15843.0,307.2662,307.7812,306.7609,306.8289,15843.0
2022-09-28 15:20:00,315.97,316.6,315.6,316.38,13897.0,307.0135,307.6257,306.654,307.4119,13897.0
2022-09-28 15:30:00,316.41,316.66,315.95,316.08,30574.0,307.4411,307.684,306.9941,307.1204,30574.0
2022-09-28 15:40:00,316.12,316.48,315.7,315.95,108535.0,307.1593,307.5091,306.7512,306.9941,108535.0
2022-09-28 15:50:00,315.84,316.37,315.12,315.68,156911.0,306.8872,307.4022,306.1876,306.7318,156911.0
2022-09-29 09:30:00,311.48,311.51,308.47,309.19,61259.0,302.6508,302.68,299.7261,300.4257,61259.0
2022-09-29 09:40:00,309.14,309.14,307.32,307.98,32291.0,300.3771,300.3771,298.6087,299.25,32291.0
2022-09-29 09:50:00,308.35,310.36,308.34,309.5,18730.0,299.6095,301.5626,299.5998,300.7269,18730.0
2022-09-29 10:00:00,309.54,309.63,307.05,308.07,23963.0,300.7658,300.8533,298.3464,299.3375,23963.0
2022-09-29 10:10:00,308.16,308.69,307.8,307.83,13109.0,299.4249,299.9399,299.0751,299.1043,13109.0
2022-09-29 10:20:00,307.81,308.91,307.52,308.17,16955.0,299.0848,300.1537,298.8031,299.4346,16955.0
2022-09-29 10:30:00,308.18,308.85,307.17,308.58,23393.0,299.4444,300.0954,298.463,299.833,23393.0
2022-09-29 10:40:00,308.5,309.81,308.49,309.34,16904.0,299.7553,301.0282,299.7456,300.5715,16904.0
2022-09-29 10:50:00,309.17,310.11,309.11,309.65,28155.0,300.4063,301.3197,300.348,300.8727,28155.0
2022-09-29 11:00:00,309.52,310.58,309.04,310.44,22877.0,300.7464,301.7763,300.28,301.6403,22877.0
2022-09-29 11:10:00,310.36,310.54,309.2,309.51,23879.0,301.5626,301.7375,300.4354,300.7367,23879.0
2022-09-29 11:20:00,309.44,309.82,308.97,309.81,34430.0,300.6686,301.0379,300.212,301.0282,34430.0
2022-09-29 11:30:00,309.65,310.66,309.37,310.26,13750.0,300.8727,301.8541,300.6006,301.4654,13750.0
2022-09-29 11:40:00,309.98,310.83,309.95,310.71,4612.0,301.1933,302.0192,301.1642,301.9026,4612.0
2022-09-29 11:50:00,310.75,312.23,310.75,311.19,6941.0,301.9415,303.3796,301.9415,302.369,6941.0
2022-09-29 12:00:00,311.19,311.94,310.77,311.62,14680.0,302.369,303.0978,301.9609,302.7868,14680.0
2022-09-29 12:10:00,311.55,311.85,310.15,310.15,15645.0,302.7188,303.0103,301.3585,301.3585,15645.0
2022-09-29 12:20:00,310.14,310.64,309.69,310.64,17514.0,301.3488,301.8346,300.9116,301.8346,17514.0
2022-09-29 12:30:00,310.61,310.93,310.11,310.76,4309.0,301.8055,302.1164,301.3197,301.9512,4309.0
2022-09-29 12:40:00,310.74,311.16,310.11,311.05,11305.0,301.9318,302.3399,301.3197,302.233,11305.0
2022-09-29 12:50:00,310.98,311.32,310.09,310.45,8762.0,302.165,302.4954,301.3002,301.65,8762.0
2022-09-29 13:00:00,310.35,310.36,309.6,309.6,6150.0,301.5528,301.5626,300.8241,300.8241,6150.0
2022-09-29 13:10:00,309.6,310.62,309.54,310.4,20492.0,300.8241,301.8152,300.7658,301.6014,20492.0
2022-09-29 13:20:00,310.25,311.07,309.43,309.43,25956.0,301.4557,302.2524,300.6589,300.6589,25956.0
2022-09-29 13:30:00,309.05,310.18,308.85,309.56,13973.0,300.2897,301.3877,300.0954,300.7852,13973.0
2022-09-29 13:40:00,309.16,309.16,308.33,308.48,8524.0,300.3966,300.3966,299.5901,299.7359,8524.0
2022-09-29 13:50:00,308.5,308.51,307.24,307.4,16820.0,299.7553,299.765,298.531,298.6865,16820.0
2022-09-29 14:00:00,307.31,307.6,306.76,307.55,26111.0,298.599,298.8808,298.0646,298.8322,26111.0
2022-09-29 14:10:00,307.68,307.79,306.13,306.14,8239.0,298.9585,299.0654,297.4525,297.4622,8239.0
2022-09-29 14:20:00,306.14,308.04,306.12,307.49,34843.0,297.4622,299.3083,297.4428,298.7739,34843.0
2022-09-29 14:30:00,307.56,308.69,307.15,308.31,14363.0,298.8419,299.9399,298.4436,299.5707,14363.0
2022-09-29 14:40:00,308.43,308.43,307.36,307.55,12060.0,299.6873,299.6873,298.6476,298.8322,12060.0
2022-09-29 14:50:00,307.37,307.51,306.7,307.13,10393.0,298.6573,298.7934,298.0063,298.4241,10393.0
2022-09-29 15:00:00,307.16,308.29,307.16,307.78,10880.0,298.4533,299.5512,298.4533,299.0557,10880.0
2022-09-29 15:10:00,307.56,309.67,307.5,309.67,22252.0,298.8419,300.8921,298.7836,300.8921,22252.0
2022-09-29 15:20:00,309.68,309.92,308.73,309.3,26254.0,300.9018,301.135,299.9788,300.5326,26254.0
2022-09-29 15:30:00,309.22,311.21,309.06,310.49,45412.0,300.4549,302.3885,300.2994,301.6889,45412.0
2022-09-29 15:40:00,310.63,311.21,309.38,310.51,54453.0,301.8249,302.3885,300.6103,301.7083,54453.0
2022-09-29 15:50:00,310.64,311.31,309.9,310.7,151231.0,301.8346,302.4856,301.1156,301.8929,151231.0
2022-09-30 09:30:00,302.79,308.88,302.7,304.73,61070.0,294.2071,300.1245,294.1197,296.0922,61070.0
2022-09-30 09:40:00,304.84,306.2,302.34,304.35,40906.0,296.199,297.5205,293.7699,295.7229,40906.0
2022-09-30 09:50:00,304.57,307.97,303.83,306.89,30067.0,295.9367,299.2403,295.2177,298.1909,30067.0
2022-09-30 10:00:00,307.02,307.9,305.73,307.84,16042.0,298.3172,299.1723,297.0638,299.114,16042.0
2022-09-30 10:10:00,307.85,309.01,306.37,307.78,18258.0,299.1237,300.2508,297.6857,299.0557,18258.0
2022-09-30 10:20:00,307.5,308.93,306.67,308.93,14112.0,298.7836,300.1731,297.9772,300.1731,14112.0
2022-09-30 10:30:00,308.83,310.8,308.35,309.66,15471.0,300.0759,301.9901,299.6095,300.8824,15471.0
2022-09-30 10:40:00,309.79,309.79,307.96,308.88,23045.0,301.0087,301.0087,299.2306,300.1245,23045.0
2022-09-30 10:50:00,309.57,309.67,308.64,309.6,6234.0,300.795,300.8921,299.8913,300.8241,6234.0
2022-09-30 11:00:00,309.97,311.49,309.14,311.47,7999.0,301.1836,302.6605,300.3771,302.6411,7999.0
2022-09-30 11:10:00,311.29,311.98,311.21,311.32,7355.0,302.4662,303.1366,302.3885,302.4954,7355.0
2022-09-30 11:20:00,311.15,311.88,310.84,311.15,16081.0,302.3302,303.0395,302.029,302.3302,16081.0
2022-09-30 11:30:00,311.38,311.8,310.26,310.26,7179.0,302.5537,302.9617,301.4654,301.4654,7179.0
2022-09-30 11:40:00,310.5,310.51,308.9,309.02,5824.0,301.6986,301.7083,300.144,300.2605,5824.0
2022-09-30 11:50:00,308.83,309.42,308.59,309.36,5631.0,300.0759,300.6492,299.8427,300.5909,5631.0
2022-09-30 12:00:00,308.43,308.43,307.67,307.74,7634.0,299.6873,299.6873,298.9488,299.0168,7634.0
2022-09-30 12:10:00,307.49,308.18,307.47,308.11,4193.0,298.7739,299.4444,298.7545,299.3763,4193.0
2022-09-30 12:20:00,307.93,307.93,306.56,307.13,9319.0,299.2014,299.2014,297.8703,298.4241,9319.0
2022-09-30 12:30:00,306.91,308.2,306.89,308.09,7570.0,298.2104,299.4638,298.1909,299.3569,7570.0
2022-09-30 12:40:00,308.11,308.63,307.86,308.41,5214.0,299.3763,299.8816,299.1334,299.6678,5214.0
2022-09-30 12:50:00,308.47,308.47,307.55,307.59,3755.0,299.7261,299.7261,298.8322,298.8711,3755.0
2022-09-30 13:00:00,307.49,308.54,307.29,308.05,7125.0,298.7739,299.7942,298.5796,299.318,7125.0
2022-09-30 13:10:00,308.06,308.57,307.79,307.83,6153.0,299.3278,299.8233,299.0654,299.1043,6153.0
2022-09-30 13:20:00,307.99,309.19,307.76,309.0,12746.0,299.2597,300.4257,299.0363,300.2411,12746.0
2022-09-30 13:30:00,308.83,308.98,306.23,306.23,7368.0,300.0759,300.2217,297.5496,297.5496,7368.0
2022-09-30 13:40:00,306.24,306.44,305.51,305.57,4492.0,297.5594,297.7537,296.85,296.9083,4492.0
2022-09-30 13:50:00,305.4,306.11,305.37,305.4,6368.0,296.7432,297.433,296.714,296.7432,6368.0
2022-09-30 14:00:00,305.46,305.9,305.2,305.63,11586.0,296.8015,297.229,296.5488,296.9666,11586.0
2022-09-30 14:10:00,305.79,306.45,305.79,305.85,14797.0,297.1221,297.7634,297.1221,297.1804,14797.0
2022-09-30 14:20:00,305.84,305.85,305.08,305.48,13996.0,297.1707,297.1804,296.4322,296.8209,13996.0
2022-09-30 14:30:00,305.92,306.4,305.23,305.48,12248.0,297.2484,297.7148,296.578,296.8209,12248.0
2022-09-30 14:40:00,305.49,305.49,303.86,304.23,8358.0,296.8306,296.8306,295.2468,295.6063,8358.0
2022-09-30 14:50:00,304.16,304.18,303.18,303.46,11091.0,295.5383,295.5577,294.5861,294.8582,11091.0
2022-09-30 15:00:00,303.42,305.11,303.3,304.13,9178.0,294.8193,296.4614,294.7027,295.5092,9178.0
2022-09-30 15:10:00,304.09,304.56,303.2,304.04,14526.0,295.4703,295.927,294.6055,295.4217,14526.0
2022-09-30 15:20:00,303.96,304.3,302.96,304.3,19024.0,295.344,295.6743,294.3723,295.6743,19024.0
2022-09-30 15:30:00,304.42,304.93,303.64,304.02,19557.0,295.7909,296.2865,295.033,295.4023,19557.0
2022-09-30 15:40:00,303.93,305.42,303.91,305.12,49525.0,295.3148,296.7626,295.2954,296.4711,49525.0
2022-09-30 15:50:00,305.05,305.05,302.38,302.99,165721.0,296.4031,296.4031,293.8088,294.4015,165721.0
2022-10-03 09:30:00,306.19,308.02,305.0,306.66,38175.0,297.5108,299.2889,296.3545,297.9674,38175.0
2022-10-03 09:40:00,306.74,310.87,304.77,310.12,24606.0,298.0452,302.0581,296.131,301.3294,24606.0
2022-10-03 09:50:00,310.59,312.71,310.1,310.97,22536.0,301.786,303.846,301.3099,302.1553,22536.0
2022-10-03 10:00:00,311.56,314.51,310.89,313.73,34628.0,302.7285,305.5949,302.0775,304.837,34628.0
2022-10-03 10:10:00,313.77,316.17,312.94,315.73,15171.0,304.8759,307.2079,304.0694,306.7803,15171.0
2022-10-03 10:20:00,315.73,318.45,315.14,318.29,16494.0,306.7803,309.4232,306.2071,309.2678,16494.0
2022-10-03 10:30:00,318.41,319.09,316.82,317.33,35864.0,309.3844,310.0451,307.8395,308.335,35864.0
2022-10-03 10:40:00,317.46,317.58,316.18,317.23,40838.0,308.4613,308.5779,307.2176,308.2378,40838.0
2022-10-03 10:50:00,317.28,317.37,315.67,316.03,23952.0,308.2864,308.3739,306.722,307.0718,23952.0
2022-10-03 11:00:00,316.12,317.06,315.59,316.71,16899.0,307.1593,308.0726,306.6443,307.7326,16899.0
2022-10-03 11:10:00,316.93,317.59,316.15,316.72,21313.0,307.9463,308.5876,307.1884,307.7423,21313.0
2022-10-03 11:20:00,316.75,316.98,315.73,316.26,17986.0,307.7714,307.9949,306.7803,307.2953,17986.0
2022-10-03 11:30:00,316.53,316.57,314.41,314.95,30175.0,307.5577,307.5965,305.4978,306.0225,30175.0
2022-10-03 11:40:00,315.09,315.48,313.65,314.44,37226.0,306.1585,306.5374,304.7593,305.5269,37226.0
2022-10-03 11:50:00,314.58,315.8,314.58,315.13,14307.0,305.6629,306.8484,305.6629,306.1974,14307.0
2022-10-03 12:00:00,315.38,316.65,315.21,316.65,10168.0,306.4403,307.6743,306.2751,307.6743,10168.0
2022-10-03 12:10:00,316.95,317.02,316.12,316.27,9587.0,307.9658,308.0338,307.1593,307.305,9587.0
2022-10-03 12:20:00,316.07,316.21,314.79,315.05,9393.0,307.1107,307.2467,305.867,306.1196,9393.0
2022-10-03 12:30:00,314.81,315.49,314.6,315.48,6519.0,305.8864,306.5472,305.6824,306.5374,6519.0
2022-10-03 12:40:00,315.55,315.59,314.75,314.8,4478.0,306.6054,306.6443,305.8281,305.8767,4478.0
2022-10-03 12:50:00,314.92,315.61,314.4,315.35,6805.0,305.9933,306.6637,305.488,306.4111,6805.0
2022-10-03 13:00:00,315.37,316.16,315.13,315.9,4856.0,306.4306,307.1982,306.1974,306.9455,4856.0
2022-10-03 13:10:00,315.87,316.28,315.32,315.65,6097.0,306.9164,307.3148,306.382,306.7026,6097.0
2022-10-03 13:20:00,315.58,317.16,315.58,316.97,18369.0,306.6346,308.1698,306.6346,307.9852,18369.0
2022-10-03 13:30:00,317.14,318.11,316.98,317.71,6815.0,308.1504,309.0929,307.9949,308.7042,6815.0
2022-10-03 13:40:00,317.74,318.15,317.15,317.23,10009.0,308.7334,309.1318,308.1601,308.2378,10009.0
2022-10-03 13:50:00,317.24,317.99,317.02,317.87,41211.0,308.2475,308.9763,308.0338,308.8597,41211.0
2022-10-03 14:00:00,317.99,318.63,317.72,318.12,16217.0,308.9763,309.5981,308.7139,309.1026,16217.0
2022-10-03 14:10:00,318.18,319.6,318.18,319.6,15350.0,309.1609,310.5406,309.1609,310.5406,15350.0
2022-10-03 14:20:00,319.62,320.26,319.37,320.05,21460.0,310.5601,311.1819,310.3172,310.9779,21460.0
2022-10-03 14:30:00,320.0,320.43,319.51,320.42,10339.0,310.9293,311.3471,310.4532,311.3374,10339.0
2022-10-03 14:40:00,320.57,320.89,320.19,320.33,11414.0,311.4832,311.7941,311.1139,311.25,11414.0
2022-10-03 14:50:00,320.24,320.95,319.99,320.38,11063.0,311.1625,311.8524,310.9196,311.2985,11063.0
2022-10-03 15:00:00,320.37,320.55,320.0,320.24,14664.0,311.2888,311.4637,310.9293,311.1625,14664.0
2022-10-03 15:10:00,320.21,320.22,318.64,318.77,25047.0,311.1334,311.1431,309.6079,309.7342,25047.0
2022-10-03 15:20:00,318.66,319.71,318.5,319.33,40110.0,309.6273,310.6475,309.4718,310.2783,40110.0
2022-10-03 15:30:00,319.38,319.43,318.27,318.28,28368.0,310.3269,310.3755,309.2483,309.2581,28368.0
2022-10-03 15:40:00,318.18,318.27,317.02,317.09,37016.0,309.1609,309.2483,308.0338,308.1018,37016.0
2022-10-03 15:50:00,317.04,317.14,316.12,316.44,126545.0,308.0532,308.1504,307.1593,307.4702,126545.0
2022-10-04 09:30:00,329.71,330.84,324.8,327.61,101589.0,320.3641,321.462,315.5933,318.3236,101589.0
2022-10-04 09:40:00,328.1,328.34,324.99,326.13,27161.0,318.7997,319.0329,315.7779,316.8856,27161.0
2022-10-04 09:50:00,326.31,328.04,325.5,327.6,27173.0,317.0604,318.7414,316.2734,318.3139,27173.0
2022-10-04 10:00:00,327.61,329.52,327.61,328.4,13402.0,318.3236,320.1795,318.3236,319.0912,13402.0
2022-10-04 10:10:00,328.09,328.32,327.45,327.66,13664.0,318.79,319.0135,318.1681,318.3722,13664.0
2022-10-04 10:20:00,327.56,327.58,325.95,326.67,19748.0,318.275,318.2944,316.7107,317.4102,19748.0
2022-10-04 10:30:00,327.0,327.58,326.46,326.46,11264.0,317.7309,318.2944,317.2062,317.2062,11264.0
2022-10-04 10:40:00,326.92,327.39,326.06,326.42,17474.0,317.6532,318.1098,316.8175,317.1673,17474.0
2022-10-04 10:50:00,326.53,327.04,325.92,326.43,18861.0,317.2742,317.7698,316.6815,317.177,18861.0
2022-10-04 11:00:00,326.44,326.99,325.66,326.38,13578.0,317.1868,317.7212,316.4289,317.1285,13578.0
2022-10-04 11:10:00,326.21,327.12,325.89,326.46,10756.0,316.9633,317.8475,316.6524,317.2062,10756.0
2022-10-04 11:20:00,326.37,326.98,326.05,326.6,15172.0,317.1187,317.7115,316.8078,317.3422,15172.0
2022-10-04 11:30:00,326.59,327.99,326.35,327.97,15500.0,317.3325,318.6928,317.0993,318.6734,15500.0
2022-10-04 11:40:00,327.91,327.91,326.31,326.69,11762.0,318.6151,318.6151,317.0604,317.4297,11762.0
2022-10-04 11:50:00,326.77,328.3,326.77,328.3,12245.0,317.5074,318.994,317.5074,318.994,12245.0
2022-10-04 12:00:00,328.45,328.72,328.06,328.48,8935.0,319.1398,319.4021,318.7608,319.1689,8935.0
2022-10-04 12:10:00,328.52,328.95,327.52,327.54,9700.0,319.2078,319.6256,318.2361,318.2556,9700.0
2022-10-04 12:20:00,327.64,328.25,326.55,327.39,10755.0,318.3527,318.9455,317.2936,318.1098,10755.0
2022-10-04 12:30:00,327.6,327.92,326.88,326.94,14810.0,318.3139,318.6248,317.6143,317.6726,14810.0
2022-10-04 12:40:00,326.72,327.04,325.77,325.77,10283.0,317.4588,317.7698,316.5358,316.5358,10283.0
2022-10-04 12:50:00,325.73,326.02,325.0,325.52,20735.0,316.4969,316.7787,315.7876,316.2928,20735.0
2022-10-04 13:00:00,325.53,326.23,325.38,325.55,13833.0,316.3026,316.9827,316.1568,316.322,13833.0
2022-10-04 13:10:00,325.64,325.73,323.65,323.72,11538.0,316.4094,316.4969,314.4758,314.5439,11538.0
2022-10-04 13:20:00,323.49,324.69,323.33,324.69,24796.0,314.3204,315.4864,314.1649,315.4864,24796.0
2022-10-04 13:30:00,324.94,325.64,324.78,325.38,24231.0,315.7293,316.4094,315.5738,316.1568,24231.0
2022-10-04 13:40:00,325.52,326.6,325.44,326.37,8262.0,316.2928,317.3422,316.2151,317.1187,8262.0
2022-10-04 13:50:00,326.71,327.96,326.7,327.44,7726.0,317.4491,318.6637,317.4394,318.1584,7726.0
2022-10-04 14:00:00,327.43,327.95,326.77,327.76,8116.0,318.1487,318.654,317.5074,318.4693,8116.0
2022-10-04 14:10:00,327.99,328.16,327.19,327.19,7877.0,318.6928,318.858,317.9155,317.9155,7877.0
2022-10-04 14:20:00,327.25,327.9,326.71,326.71,7021.0,317.9738,318.6054,317.4491,317.4491,7021.0
2022-10-04 14:30:00,326.8,327.6,326.8,327.25,4773.0,317.5366,318.3139,317.5366,317.9738,4773.0
2022-10-04 14:40:00,327.35,327.83,327.19,327.77,8195.0,318.071,318.5374,317.9155,318.4791,8195.0
2022-10-04 14:50:00,327.67,328.25,327.58,327.89,7030.0,318.3819,318.9455,318.2944,318.5957,7030.0
2022-10-04 15:00:00,327.85,328.14,327.16,327.27,6741.0,318.5568,318.8386,317.8864,317.9932,6741.0
2022-10-04 15:10:00,327.19,327.39,326.21,326.88,10000.0,317.9155,318.1098,316.9633,317.6143,10000.0
2022-10-04 15:20:00,326.89,327.2,325.91,326.81,16340.0,317.624,317.9252,316.6718,317.5463,16340.0
2022-10-04 15:30:00,326.81,327.05,326.13,326.88,11587.0,317.5463,317.7795,316.8856,317.6143,11587.0
2022-10-04 15:40:00,326.68,327.0,326.08,326.08,30008.0,317.42,317.7309,316.837,316.837,30008.0
2022-10-04 15:50:00,326.44,327.56,326.12,327.4,75733.0,317.1868,318.275,316.8758,318.1196,75733.0
2022-10-05 09:30:00,320.26,321.03,316.87,317.21,60446.0,311.1819,311.9301,307.888,308.2184,60446.0
2022-10-05 09:40:00,317.48,320.83,316.36,320.74,41672.0,308.4807,311.7358,307.3925,311.6483,41672.0
2022-10-05 09:50:00,320.74,320.99,319.38,320.99,11245.0,311.6483,311.8912,310.3269,311.8912,11245.0
2022-10-05 10:00:00,320.79,321.94,317.29,317.96,22279.0,311.6969,312.8143,308.2961,308.9471,22279.0
2022-10-05 10:10:00,318.26,319.16,317.51,317.99,16991.0,309.2386,310.1131,308.5099,308.9763,16991.0
2022-10-05 10:20:00,317.77,318.86,317.69,317.7,5967.0,308.7625,309.8216,308.6848,308.6945,5967.0
2022-10-05 10:30:00,317.53,318.68,317.52,318.62,9806.0,308.5293,309.6467,308.5196,309.5884,9806.0
2022-10-05 10:40:00,318.66,319.2,317.9,318.76,7330.0,309.6273,310.152,308.8888,309.7245,7330.0
2022-10-05 10:50:00,318.76,319.59,318.3,318.93,8223.0,309.7245,310.5309,309.2775,309.8896,8223.0
2022-10-05 11:00:00,319.09,320.39,318.92,320.28,8601.0,310.0451,311.3083,309.8799,311.2014,8601.0
2022-10-05 11:10:00,320.14,321.14,319.93,320.69,13481.0,311.0653,312.037,310.8613,311.5998,13481.0
2022-10-05 11:20:00,320.84,321.91,320.65,321.52,8758.0,311.7455,312.7852,311.5609,312.4062,8758.0
2022-10-05 11:30:00,321.72,323.81,321.66,323.81,9792.0,312.6006,314.6313,312.5423,314.6313,9792.0
2022-10-05 11:40:00,323.83,324.55,323.55,323.77,14135.0,314.6507,315.3503,314.3787,314.5924,14135.0
2022-10-05 11:50:00,324.04,324.9,323.33,324.59,11920.0,314.8548,315.6904,314.1649,315.3892,11920.0
2022-10-05 12:00:00,324.39,325.94,323.34,325.66,11075.0,315.1949,316.7009,314.1746,316.4289,11075.0
2022-10-05 12:10:00,325.45,326.92,325.31,326.84,14209.0,316.2248,317.6532,316.0888,317.5754,14209.0
2022-10-05 12:20:00,326.6,327.34,326.14,326.61,13532.0,317.3422,318.0613,316.8953,317.3519,13532.0
2022-10-05 12:30:00,326.45,326.99,325.79,326.43,12219.0,317.1965,317.7212,316.5552,317.177,12219.0
2022-10-05 12:40:00,326.57,327.69,325.7,327.69,17744.0,317.3131,318.4013,316.4677,318.4013,17744.0
2022-10-05 12:50:00,327.68,328.65,327.65,327.83,8442.0,318.3916,319.3341,318.3625,318.5374,8442.0
2022-10-05 13:00:00,327.65,329.49,327.65,328.75,12517.0,318.3625,320.1503,318.3625,319.4313,12517.0
2022-10-05 13:10:00,328.8,329.69,328.77,329.54,8036.0,319.4799,320.3446,319.4507,320.1989,8036.0
2022-10-05 13:20:00,329.5,331.56,329.49,329.72,85523.0,320.16,322.1616,320.1503,320.3738,85523.0
2022-10-05 13:30:00,329.68,329.9,328.71,329.84,10868.0,320.3349,320.5487,319.3924,320.4904,10868.0
2022-10-05 13:40:00,329.64,329.97,328.96,329.79,7878.0,320.2961,320.6167,319.6353,320.4418,7878.0
2022-10-05 13:50:00,329.86,329.95,328.71,328.71,7013.0,320.5098,320.5973,319.3924,319.3924,7013.0
2022-10-05 14:00:00,328.66,329.35,328.43,328.89,10101.0,319.3438,320.0143,319.1204,319.5673,10101.0
2022-10-05 14:10:00,328.89,330.0,328.89,330.0,17588.0,319.5673,320.6459,319.5673,320.6459,17588.0
2022-10-05 14:20:00,329.7,329.85,328.84,329.67,5206.0,320.3544,320.5001,319.5187,320.3252,5206.0
2022-10-05 14:30:00,329.8,330.37,329.18,330.02,5458.0,320.4515,321.0054,319.8491,320.6653,5458.0
2022-10-05 14:40:00,329.92,330.37,329.69,329.87,7458.0,320.5681,321.0054,320.3446,320.5195,7458.0
2022-10-05 14:50:00,329.72,331.11,329.46,330.91,7339.0,320.3738,321.7244,320.1212,321.5301,7339.0
2022-10-05 15:00:00,331.07,331.83,331.02,331.66,13052.0,321.6855,322.424,321.6369,322.2588,13052.0
2022-10-05 15:10:00,331.51,333.12,331.17,332.56,24757.0,322.113,323.6774,321.7827,323.1333,24757.0
2022-10-05 15:20:00,332.37,332.79,331.32,331.32,11706.0,322.9487,323.3568,321.9284,321.9284,11706.0
2022-10-05 15:30:00,331.41,331.78,330.81,331.19,17427.0,322.0159,322.3754,321.4329,321.8021,17427.0
2022-10-05 15:40:00,331.33,331.35,330.04,330.35,30699.0,321.9382,321.9576,320.6847,320.9859,30699.0
2022-10-05 15:50:00,330.61,330.9,328.5,328.96,102569.0,321.2386,321.5203,319.1884,319.6353,102569.0
2022-10-06 09:30:00,328.45,333.4,328.01,333.0,20388.0,319.1398,323.9495,318.7123,323.5608,20388.0
2022-10-06 09:40:00,332.74,334.89,332.74,332.79,14144.0,323.3082,325.3972,323.3082,323.3568,14144.0
2022-10-06 09:50:00,333.0,334.63,332.16,332.43,14271.0,323.5608,325.1446,322.7446,323.007,14271.0
2022-10-06 10:00:00,333.05,333.05,329.34,330.79,32215.0,323.6094,323.6094,320.0046,321.4135,32215.0
2022-10-06 10:10:00,330.27,331.42,329.1,329.46,16085.0,320.9082,322.0256,319.7714,320.1212,16085.0
2022-10-06 10:20:00,329.45,329.93,328.54,328.54,11299.0,320.1114,320.5778,319.2272,319.2272,11299.0
2022-10-06 10:30:00,328.47,330.62,328.47,330.17,12897.0,319.1592,321.2483,319.1592,320.811,12897.0
2022-10-06 10:40:00,330.29,331.11,329.65,331.05,11209.0,320.9276,321.7244,320.3058,321.6661,11209.0
2022-10-06 10:50:00,331.16,331.9,329.99,331.9,16428.0,321.773,322.492,320.6361,322.492,16428.0
2022-10-06 11:00:00,332.09,332.12,330.64,331.03,12071.0,322.6766,322.7058,321.2677,321.6467,12071.0
2022-10-06 11:10:00,330.97,332.21,330.02,332.21,23078.0,321.5884,322.7932,320.6653,322.7932,23078.0
2022-10-06 11:20:00,332.27,333.53,332.09,333.07,23390.0,322.8515,324.0758,322.6766,323.6288,23390.0
2022-10-06 11:30:00,333.07,333.07,331.03,331.18,7606.0,323.6288,323.6288,321.6467,321.7924,7606.0
2022-10-06 11:40:00,331.15,332.94,331.06,332.94,23224.0,321.7633,323.5025,321.6758,323.5025,23224.0
2022-10-06 11:50:00,332.84,333.74,330.02,330.3,27075.0,323.4053,324.2798,320.6653,320.9373,27075.0
2022-10-06 12:00:00,330.18,330.18,329.1,329.45,10592.0,320.8207,320.8207,319.7714,320.1114,10592.0
2022-10-06 12:10:00,329.44,330.05,329.36,329.56,6333.0,320.1017,320.6944,320.024,320.2183,6333.0
2022-10-06 12:20:00,329.71,330.73,329.7,330.65,4464.0,320.3641,321.3552,320.3544,321.2774,4464.0
2022-10-06 12:30:00,330.81,331.7,330.25,331.55,9951.0,321.4329,322.2977,320.8888,322.1519,9951.0
2022-10-06 12:40:00,331.48,332.68,330.95,332.46,12226.0,322.0839,323.2499,321.5689,323.0361,12226.0
2022-10-06 12:50:00,332.28,332.3,331.43,331.69,15204.0,322.8612,322.8807,322.0353,322.2879,15204.0
2022-10-06 13:00:00,331.83,331.84,330.79,331.36,3527.0,322.424,322.4337,321.4135,321.9673,3527.0
2022-10-06 13:10:00,330.99,332.48,330.97,331.88,6356.0,321.6078,323.0556,321.5884,322.4726,6356.0
2022-10-06 13:20:00,332.0,332.51,331.25,332.2,6834.0,322.5892,323.0847,321.8604,322.7835,6834.0
2022-10-06 13:30:00,332.06,332.06,331.11,331.24,2971.0,322.6475,322.6475,321.7244,321.8507,2971.0
2022-10-06 13:40:00,331.48,332.24,331.48,332.12,4127.0,322.0839,322.8224,322.0839,322.7058,4127.0
2022-10-06 13:50:00,332.28,332.42,331.26,331.26,7470.0,322.8612,322.9973,321.8701,321.8701,7470.0
2022-10-06 14:00:00,331.1,331.26,328.97,329.31,18385.0,321.7147,321.8701,319.645,319.9754,18385.0
2022-10-06 14:10:00,329.32,329.75,328.64,328.81,15455.0,319.9851,320.4029,319.3244,319.4896,15455.0
2022-10-06 14:20:00,328.58,329.07,328.58,328.72,13290.0,319.2661,319.7422,319.2661,319.4021,13290.0
2022-10-06 14:30:00,328.78,329.11,327.81,328.66,11225.0,319.4604,319.7811,318.5179,319.3438,11225.0
2022-10-06 14:40:00,328.62,328.91,327.57,327.6,11110.0,319.305,319.5867,318.2847,318.3139,11110.0
2022-10-06 14:50:00,327.56,327.9,326.62,327.65,27474.0,318.275,318.6054,317.3617,318.3625,27474.0
2022-10-06 15:00:00,327.71,328.13,327.0,327.32,24660.0,318.4208,318.8289,317.7309,318.0418,24660.0
2022-10-06 15:10:00,327.44,327.97,326.71,327.71,20510.0,318.1584,318.6734,317.4491,318.4208,20510.0
2022-10-06 15:20:00,327.81,329.19,327.64,329.12,15953.0,318.5179,319.8588,318.3527,319.7908,15953.0
2022-10-06 15:30:00,329.19,329.56,328.67,328.86,17182.0,319.8588,320.2183,319.3536,319.5382,17182.0
2022-10-06 15:40:00,328.81,329.25,327.84,327.99,22915.0,319.4896,319.9171,318.5471,318.6928,22915.0
2022-10-06 15:50:00,327.79,328.77,327.27,327.49,136679.0,318.4985,319.4507,317.9932,318.207,136679.0
2022-10-07 09:30:00,318.3,320.61,317.41,320.61,37552.0,309.2775,311.522,308.4127,311.522,37552.0
2022-10-07 09:40:00,320.34,321.76,316.65,316.95,26504.0,311.2597,312.6394,307.6743,307.9658,26504.0
2022-10-07 09:50:00,316.41,317.72,315.4,315.81,25472.0,307.4411,308.7139,306.4597,306.8581,25472.0
2022-10-07 10:00:00,315.43,317.3,315.36,316.84,59785.0,306.4889,308.3058,306.4208,307.8589,59785.0
2022-10-07 10:10:00,316.82,318.99,316.51,318.66,13311.0,307.8395,309.9479,307.5382,309.6273,13311.0
2022-10-07 10:20:00,318.79,319.39,317.86,317.87,13076.0,309.7536,310.3366,308.85,308.8597,13076.0
2022-10-07 10:30:00,317.78,318.57,316.85,316.85,6954.0,308.7722,309.5398,307.8686,307.8686,6954.0
2022-10-07 10:40:00,317.26,318.13,316.68,317.83,41357.0,308.267,309.1123,307.7034,308.8208,41357.0
2022-10-07 10:50:00,317.83,318.57,317.18,317.5,7834.0,308.8208,309.5398,308.1892,308.5002,7834.0
2022-10-07 11:00:00,317.51,317.99,315.83,315.83,13040.0,308.5099,308.9763,306.8775,306.8775,13040.0
2022-10-07 11:10:00,315.87,316.56,314.52,314.52,7961.0,306.9164,307.5868,305.6046,305.6046,7961.0
2022-10-07 11:20:00,313.88,314.99,313.3,314.99,16442.0,304.9828,306.0613,304.4192,306.0613,16442.0
2022-10-07 11:30:00,314.87,315.3,313.68,314.06,26159.0,305.9447,306.3625,304.7885,305.1577,26159.0
2022-10-07 11:40:00,314.14,314.5,312.32,313.02,25835.0,305.2354,305.5852,303.467,304.1472,25835.0
2022-10-07 11:50:00,312.96,315.17,312.95,314.57,11565.0,304.0889,306.2362,304.0791,305.6532,11565.0
2022-10-07 12:00:00,314.28,315.39,314.28,315.33,32606.0,305.3714,306.45,305.3714,306.3917,32606.0
2022-10-07 12:10:00,315.45,315.92,314.87,315.1,12698.0,306.5083,306.965,305.9447,306.1682,12698.0
2022-10-07 12:20:00,315.01,315.25,313.71,314.22,20192.0,306.0808,306.314,304.8176,305.3131,20192.0
2022-10-07 12:30:00,314.36,314.36,313.4,313.91,7890.0,305.4492,305.4492,304.5164,305.0119,7890.0
2022-10-07 12:40:00,314.06,314.06,312.74,312.85,9159.0,305.1577,305.1577,303.8751,303.982,9159.0
2022-10-07 12:50:00,313.13,313.93,313.03,313.93,7391.0,304.254,305.0314,304.1569,305.0314,7391.0
2022-10-07 13:00:00,313.79,313.79,311.77,311.77,24700.0,304.8953,304.8953,302.9326,302.9326,24700.0
2022-10-07 13:10:00,311.95,313.62,311.81,313.24,17035.0,303.1075,304.7302,302.9715,304.3609,17035.0
2022-10-07 13:20:00,313.22,313.27,312.18,312.3,8664.0,304.3415,304.3901,303.331,303.4476,8664.0
2022-10-07 13:30:00,312.26,313.3,312.14,312.92,11253.0,303.4087,304.4192,303.2921,304.05,11253.0
2022-10-07 13:40:00,312.92,313.32,312.62,312.8,8301.0,304.05,304.4387,303.7585,303.9334,8301.0
2022-10-07 13:50:00,312.8,312.96,311.98,312.17,9219.0,303.9334,304.0889,303.1366,303.3213,9219.0
2022-10-07 14:00:00,312.17,312.65,311.99,312.03,6800.0,303.3213,303.7877,303.1464,303.1852,6800.0
2022-10-07 14:10:00,311.96,312.36,311.6,312.1,5765.0,303.1172,303.5059,302.7674,303.2532,5765.0
2022-10-07 14:20:00,312.0,312.25,311.26,311.26,8480.0,303.1561,303.399,302.4371,302.4371,8480.0
2022-10-07 14:30:00,311.38,312.33,311.31,312.14,7042.0,302.5537,303.4767,302.4856,303.2921,7042.0
2022-10-07 14:40:00,312.04,312.31,311.6,311.88,8096.0,303.1949,303.4573,302.7674,303.0395,8096.0
2022-10-07 14:50:00,312.04,312.14,311.31,312.1,14197.0,303.1949,303.2921,302.4856,303.2532,14197.0
2022-10-07 15:00:00,312.28,313.81,312.24,312.94,13451.0,303.4281,304.9148,303.3893,304.0694,13451.0
2022-10-07 15:10:00,312.98,313.19,312.3,312.4,14999.0,304.1083,304.3123,303.4476,303.5447,14999.0
2022-10-07 15:20:00,312.37,312.7,311.39,311.86,32908.0,303.5156,303.8362,302.5634,303.02,32908.0
2022-10-07 15:30:00,311.94,312.45,310.95,312.45,66552.0,303.0978,303.5933,302.1358,303.5933,66552.0
2022-10-07 15:40:00,312.45,313.5,312.02,313.24,69933.0,303.5933,304.6136,303.1755,304.3609,69933.0
2022-10-07 15:50:00,313.28,314.48,313.0,314.1,196498.0,304.3998,305.5658,304.1277,305.1966,196498.0
2022-10-10 09:30:00,313.85,313.85,305.38,305.42,49183.0,304.9536,304.9536,296.7237,296.7626,49183.0
2022-10-10 09:40:00,305.42,305.65,302.83,303.0,61456.0,296.7626,296.9861,294.246,294.4112,61456.0
2022-10-10 09:50:00,303.1,303.39,299.45,299.85,68981.0,294.5084,294.7901,290.9618,291.3505,68981.0
2022-10-10 10:00:00,299.64,301.16,299.14,299.96,54949.0,291.1464,292.6233,290.6606,291.4574,54949.0
2022-10-10 10:10:00,300.15,301.08,298.95,300.78,35766.0,291.642,292.5456,290.476,292.2541,35766.0
2022-10-10 10:20:00,300.97,301.73,299.8,300.7,38650.0,292.4387,293.1772,291.3019,292.1764,38650.0
2022-10-10 10:30:00,300.08,300.76,296.84,296.95,14901.0,291.574,292.2347,288.4258,288.5327,14901.0
2022-10-10 10:40:00,297.04,298.15,296.35,297.74,18047.0,288.6201,289.6987,287.9497,289.3003,18047.0
2022-10-10 10:50:00,297.39,297.79,296.2,297.19,24827.0,288.9602,289.3489,287.8039,288.7659,24827.0
2022-10-10 11:00:00,297.06,298.64,296.34,298.44,14925.0,288.6396,290.1748,287.94,289.9804,14925.0
2022-10-10 11:10:00,298.57,299.09,297.33,298.73,33767.0,290.1068,290.612,288.9019,290.2622,33767.0
2022-10-10 11:20:00,298.67,300.97,298.62,299.57,11247.0,290.2039,292.4387,290.1553,291.0784,11247.0
2022-10-10 11:30:00,299.46,299.7,298.38,298.38,13853.0,290.9715,291.2047,289.9221,289.9221,13853.0
2022-10-10 11:40:00,298.4,300.04,297.72,300.04,18398.0,289.9416,291.5351,289.2809,291.5351,18398.0
2022-10-10 11:50:00,300.16,301.47,300.16,300.44,8015.0,291.6517,292.9246,291.6517,291.9238,8015.0
2022-10-10 12:00:00,300.4,300.5,299.52,299.52,7246.0,291.8849,291.9821,291.0298,291.0298,7246.0
2022-10-10 12:10:00,299.54,300.19,299.44,299.59,5329.0,291.0493,291.6808,290.9521,291.0979,5329.0
2022-10-10 12:20:00,299.39,299.39,298.1,298.2,5524.0,290.9035,290.9035,289.6501,289.7473,5524.0
2022-10-10 12:30:00,298.12,298.71,297.67,298.71,9303.0,289.6695,290.2428,289.2323,290.2428,9303.0
2022-10-10 12:40:00,298.79,299.09,298.37,298.74,7326.0,290.3205,290.612,289.9124,290.2719,7326.0
2022-10-10 12:50:00,298.74,299.41,298.39,298.39,18180.0,290.2719,290.923,289.9319,289.9319,18180.0
2022-10-10 13:00:00,298.37,298.55,297.13,297.13,13708.0,289.9124,290.0873,288.7076,288.7076,13708.0
2022-10-10 13:10:00,297.16,298.81,296.87,298.21,23248.0,288.7367,290.34,288.455,289.757,23248.0
2022-10-10 13:20:00,298.27,298.63,297.57,298.63,9773.0,289.8153,290.1651,289.1351,290.1651,9773.0
2022-10-10 13:30:00,298.47,299.21,298.26,298.75,25746.0,290.0096,290.7286,289.8056,290.2817,25746.0
2022-10-10 13:40:00,298.78,301.01,298.33,300.87,58456.0,290.3108,292.4776,289.8736,292.3416,58456.0
2022-10-10 13:50:00,301.08,302.1,300.45,300.59,44194.0,292.5456,293.5367,291.9335,292.0695,44194.0
2022-10-10 14:00:00,300.6,300.6,298.73,298.73,14407.0,292.0792,292.0792,290.2622,290.2622,14407.0
2022-10-10 14:10:00,298.52,299.05,297.49,297.49,9581.0,290.0582,290.5732,289.0574,289.0574,9581.0
2022-10-10 14:20:00,297.41,297.65,296.72,297.41,39342.0,288.9796,289.2128,288.3092,288.9796,39342.0
2022-10-10 14:30:00,297.21,298.78,297.1,298.78,25920.0,288.7853,290.3108,288.6784,290.3108,25920.0
2022-10-10 14:40:00,298.72,299.13,297.33,297.7,10230.0,290.2525,290.6509,288.9019,289.2614,10230.0
2022-10-10 14:50:00,297.8,299.03,297.78,298.64,35821.0,289.3586,290.5537,289.3392,290.1748,35821.0
2022-10-10 15:00:00,298.82,299.2,297.84,298.53,11939.0,290.3497,290.7189,289.3975,290.0679,11939.0
2022-10-10 15:10:00,298.32,300.89,298.18,300.6,30193.0,289.8638,292.361,289.7278,292.0792,30193.0
2022-10-10 15:20:00,300.86,301.51,299.96,300.21,25336.0,292.3319,292.9634,291.4574,291.7003,25336.0
2022-10-10 15:30:00,300.2,302.04,299.62,301.38,23084.0,291.6906,293.4784,291.127,292.8371,23084.0
2022-10-10 15:40:00,301.17,301.81,300.41,301.5,55889.0,292.6331,293.2549,291.8946,292.9537,55889.0
2022-10-10 15:50:00,301.5,301.8,299.07,299.18,169449.0,292.9537,293.2452,290.5926,290.6995,169449.0
2022-10-11 09:30:00,290.58,292.73,287.61,292.58,121966.0,282.3432,284.4323,279.4574,284.2866,121966.0
2022-10-11 09:40:00,292.41,295.1,291.29,294.68,124198.0,284.1214,286.7351,283.0331,286.327,124198.0
2022-10-11 09:50:00,294.5,298.97,293.19,293.55,105083.0,286.1521,290.4954,284.8793,285.2291,105083.0
2022-10-11 10:00:00,293.65,293.65,288.0,288.66,82273.0,285.3262,285.3262,279.8364,280.4777,82273.0
2022-10-11 10:10:00,288.56,289.72,287.46,288.07,48022.0,280.3805,281.5076,279.3117,279.9044,48022.0
2022-10-11 10:20:00,288.0,288.39,285.09,285.42,105207.0,279.8364,280.2153,277.0089,277.3295,105207.0
2022-10-11 10:30:00,285.51,288.66,284.57,288.34,40378.0,277.417,280.4777,276.5036,280.1667,40378.0
2022-10-11 10:40:00,288.46,290.49,287.0,287.03,31919.0,280.2833,282.2558,278.8647,278.8939,31919.0
2022-10-11 10:50:00,286.95,288.16,285.63,285.63,29484.0,278.8161,279.9918,277.5336,277.5336,29484.0
2022-10-11 11:00:00,285.63,287.08,284.71,285.03,79633.0,277.5336,278.9425,276.6396,276.9506,79633.0
2022-10-11 11:10:00,285.0,285.27,282.29,282.82,99968.0,276.9214,277.1838,274.2882,274.8032,99968.0
2022-10-11 11:20:00,282.82,283.54,281.19,281.99,103723.0,274.8032,275.5028,273.2194,273.9967,103723.0
2022-10-11 11:30:00,282.07,285.63,282.07,285.07,42633.0,274.0745,277.5336,274.0745,276.9894,42633.0
2022-10-11 11:40:00,284.7,287.78,283.93,287.38,32713.0,276.6299,279.6226,275.8817,279.234,32713.0
2022-10-11 11:50:00,287.31,287.82,286.13,286.24,18927.0,279.1659,279.6615,278.0194,278.1263,18927.0
2022-10-11 12:00:00,286.4,286.5,282.92,282.92,22279.0,278.2817,278.3789,274.9004,274.9004,22279.0
2022-10-11 12:10:00,283.01,284.88,282.58,284.88,35950.0,274.9878,276.8048,274.57,276.8048,35950.0
2022-10-11 12:20:00,285.0,286.12,284.37,284.38,47950.0,276.9214,278.0097,276.3093,276.319,47950.0
2022-10-11 12:30:00,284.52,285.46,284.1,285.46,21493.0,276.455,277.3684,276.0469,277.3684,21493.0
2022-10-11 12:40:00,285.36,289.36,285.22,288.68,32839.0,277.2712,281.1578,277.1352,280.4971,32839.0
2022-10-11 12:50:00,288.69,289.02,286.23,286.24,45365.0,280.5068,280.8275,278.1166,278.1263,45365.0
2022-10-11 13:00:00,286.25,286.82,285.3,286.29,25039.0,278.136,278.6898,277.2129,278.1749,25039.0
2022-10-11 13:10:00,286.28,286.43,285.27,285.78,21338.0,278.1651,278.3109,277.1838,277.6793,21338.0
2022-10-11 13:20:00,285.79,285.98,284.09,284.49,20814.0,277.689,277.8736,276.0372,276.4259,20814.0
2022-10-11 13:30:00,284.49,285.29,284.28,284.96,13898.0,276.4259,277.2032,276.2218,276.8826,13898.0
2022-10-11 13:40:00,285.06,286.02,284.73,285.11,14168.0,276.9797,277.9125,276.6591,277.0283,14168.0
2022-10-11 13:50:00,284.83,285.46,284.56,285.42,21804.0,276.7562,277.3684,276.4939,277.3295,21804.0
2022-10-11 14:00:00,285.47,285.89,284.65,285.19,10688.0,277.3781,277.7862,276.5813,277.106,10688.0
2022-10-11 14:10:00,284.85,284.85,283.59,283.62,17086.0,276.7757,276.7757,275.5514,275.5805,17086.0
2022-10-11 14:20:00,283.77,284.46,283.66,284.41,38625.0,275.7263,276.3967,275.6194,276.3481,38625.0
2022-10-11 14:30:00,284.33,284.65,283.9,284.13,17807.0,276.2704,276.5813,275.8526,276.0761,17807.0
2022-10-11 14:40:00,284.11,284.25,280.81,281.1,22162.0,276.0566,276.1927,272.8502,273.132,22162.0
2022-10-11 14:50:00,281.31,281.31,278.97,279.17,31030.0,273.336,273.336,271.0623,271.2567,31030.0
2022-10-11 15:00:00,279.04,279.33,277.86,278.18,24624.0,271.1304,271.4121,269.9838,270.2947,24624.0
2022-10-11 15:10:00,278.1,278.19,276.62,277.68,17760.0,270.217,270.3045,268.779,269.8089,17760.0
2022-10-11 15:20:00,277.68,278.79,277.31,277.85,29741.0,269.8089,270.8874,269.4494,269.9741,29741.0
2022-10-11 15:30:00,277.85,279.29,277.36,279.12,48395.0,269.9741,271.3733,269.498,271.2081,48395.0
2022-10-11 15:40:00,278.98,279.65,278.35,279.53,74849.0,271.0721,271.7231,270.4599,271.6065,74849.0
2022-10-11 15:50:00,279.61,281.23,278.26,281.04,257481.0,271.6842,273.2583,270.3725,273.0737,257481.0
2022-10-12 09:30:00,281.19,281.94,279.15,280.56,103087.0,273.2194,273.9482,271.2372,272.6073,103087.0
2022-10-12 09:40:00,280.38,281.71,279.52,281.3,66356.0,272.4324,273.7247,271.5968,273.3263,66356.0
2022-10-12 09:50:00,281.73,281.89,279.4,280.11,37483.0,273.7441,273.8996,271.4802,272.17,37483.0
2022-10-12 10:00:00,280.75,280.83,277.36,277.55,36244.0,272.7919,272.8696,269.498,269.6826,36244.0
2022-10-12 10:10:00,277.61,277.8,275.6,277.2,61574.0,269.7409,269.9255,267.7879,269.3425,61574.0
2022-10-12 10:20:00,277.07,277.68,275.6,276.8,25827.0,269.2162,269.8089,267.7879,268.9539,25827.0
2022-10-12 10:30:00,277.0,277.34,276.22,276.38,30133.0,269.1482,269.4785,268.3903,268.5458,30133.0
2022-10-12 10:40:00,276.24,276.62,274.81,275.58,39765.0,268.4097,268.779,267.0203,267.7684,39765.0
2022-10-12 10:50:00,275.81,276.31,275.23,275.28,28411.0,267.9919,268.4777,267.4284,267.4769,28411.0
2022-10-12 11:00:00,275.36,277.88,275.17,277.78,79948.0,267.5547,270.0032,267.3701,269.9061,79948.0
2022-10-12 11:10:00,277.58,277.59,276.04,277.21,45157.0,269.7117,269.7215,268.2154,269.3522,45157.0
2022-10-12 11:20:00,277.2,277.41,276.0,276.54,19131.0,269.3425,269.5466,268.1765,268.7012,19131.0
2022-10-12 11:30:00,276.56,276.62,275.48,275.66,19264.0,268.7207,268.779,267.6713,267.8462,19264.0
2022-10-12 11:40:00,275.59,276.84,275.46,276.46,26592.0,267.7782,268.9927,267.6518,268.6235,26592.0
2022-10-12 11:50:00,276.5,277.24,276.47,276.96,15873.0,268.6624,269.3814,268.6332,269.1093,15873.0
2022-10-12 12:00:00,277.18,277.33,276.1,276.34,19826.0,269.3231,269.4688,268.2737,268.5069,19826.0
2022-10-12 12:10:00,276.41,276.5,275.19,275.44,12813.0,268.5749,268.6624,267.3895,267.6324,12813.0
2022-10-12 12:20:00,275.44,276.47,274.53,274.91,58760.0,267.6324,268.6332,266.7482,267.1174,58760.0
2022-10-12 12:30:00,274.91,274.99,274.14,274.34,11643.0,267.1174,267.1952,266.3693,266.5636,11643.0
2022-10-12 12:40:00,274.22,275.0,274.06,275.0,10485.0,266.447,267.2049,266.2915,267.2049,10485.0
2022-10-12 12:50:00,275.0,275.32,274.85,274.95,12902.0,267.2049,267.5158,267.0591,267.1563,12902.0
2022-10-12 13:00:00,274.96,275.46,274.21,274.94,28002.0,267.166,267.6518,266.4373,267.1466,28002.0
2022-10-12 13:10:00,274.85,275.09,274.5,274.52,14005.0,267.0591,267.2923,266.719,266.7385,14005.0
2022-10-12 13:20:00,274.54,275.45,274.54,275.44,9928.0,266.7579,267.6421,266.7579,267.6324,9928.0
2022-10-12 13:30:00,275.39,275.39,274.14,274.48,21968.0,267.5838,267.5838,266.3693,266.6996,21968.0
2022-10-12 13:40:00,274.47,274.71,273.81,274.38,17300.0,266.6899,266.9231,266.0486,266.6025,17300.0
2022-10-12 13:50:00,274.35,274.93,274.2,274.64,48864.0,266.5733,267.1369,266.4276,266.8551,48864.0
2022-10-12 14:00:00,274.88,276.48,274.49,275.98,21287.0,267.0883,268.6429,266.7093,268.1571,21287.0
2022-10-12 14:10:00,276.0,277.08,275.86,276.79,23839.0,268.1765,269.2259,268.0405,268.9441,23839.0
2022-10-12 14:20:00,276.73,276.97,275.94,276.6,37014.0,268.8858,269.119,268.1182,268.7595,37014.0
2022-10-12 14:30:00,276.71,276.74,275.42,275.62,20588.0,268.8664,268.8956,267.613,267.8073,20588.0
2022-10-12 14:40:00,275.72,275.97,275.2,275.5,16920.0,267.9045,268.1474,267.3992,267.6907,16920.0
2022-10-12 14:50:00,275.53,275.87,275.06,275.28,14907.0,267.7199,268.0502,267.2632,267.4769,14907.0
2022-10-12 15:00:00,275.27,275.76,275.01,275.07,39616.0,267.4672,267.9433,267.2146,267.2729,39616.0
2022-10-12 15:10:00,275.06,276.28,275.04,276.03,13931.0,267.2632,268.4486,267.2437,268.2057,13931.0
2022-10-12 15:20:00,276.1,276.24,275.45,275.82,15970.0,268.2737,268.4097,267.6421,268.0016,15970.0
2022-10-12 15:30:00,275.79,276.47,275.19,275.81,38599.0,267.9725,268.6332,267.3895,267.9919,38599.0
2022-10-12 15:40:00,275.88,276.04,275.1,275.21,65092.0,268.0599,268.2154,267.302,267.4089,65092.0
2022-10-12 15:50:00,275.14,275.45,274.48,274.81,249318.0,267.3409,267.6421,266.6996,267.0203,249318.0
2022-10-13 09:30:00,259.7,259.7,250.2,255.38,190701.0,252.3386,252.3386,243.1079,248.141,190701.0
2022-10-13 09:40:00,255.41,261.23,255.27,259.39,91113.0,248.1702,253.8252,248.0341,252.0374,91113.0
2022-10-13 09:50:00,259.23,261.17,258.46,260.32,151993.0,251.8819,253.7669,251.1337,252.941,151993.0
2022-10-13 10:00:00,260.43,263.88,259.15,263.73,82991.0,253.0479,256.4001,251.8042,256.2543,82991.0
2022-10-13 10:10:00,263.46,265.12,261.7,263.63,64180.0,255.992,257.6049,254.2819,256.1572,64180.0
2022-10-13 10:20:00,263.5,264.65,261.22,261.86,96975.0,256.0309,257.1483,253.8155,254.4373,96975.0
2022-10-13 10:30:00,261.45,264.64,261.44,264.54,38817.0,254.039,257.1385,254.0292,257.0414,38817.0
2022-10-13 10:40:00,264.38,266.0,264.29,265.13,96029.0,256.8859,258.46,256.7985,257.6147,96029.0
2022-10-13 10:50:00,265.32,268.12,265.08,266.43,93690.0,257.7993,260.5199,257.5661,258.8778,93690.0
2022-10-13 11:00:00,266.4,271.52,265.91,271.2,113563.0,258.8487,263.8235,258.3725,263.5126,113563.0
2022-10-13 11:10:00,271.02,277.82,270.74,276.37,236655.0,263.3377,269.9449,263.0656,268.536,236655.0
2022-10-13 11:20:00,276.72,280.57,275.35,276.7,180805.0,268.8761,272.617,267.545,268.8567,180805.0
2022-10-13 11:30:00,277.23,283.48,275.38,281.85,108534.0,269.3717,275.4445,267.5741,273.8607,108534.0
2022-10-13 11:40:00,282.82,284.17,278.08,278.67,140194.0,274.8032,276.1149,270.1976,270.7708,140194.0
2022-10-13 11:50:00,278.77,280.0,277.06,277.72,126408.0,270.868,272.0631,269.2065,269.8478,126408.0
2022-10-13 12:00:00,277.95,278.86,276.86,277.29,52026.0,270.0713,270.9555,269.0122,269.43,52026.0
2022-10-13 12:10:00,277.29,277.5,273.44,274.33,41859.0,269.43,269.634,265.6891,266.5539,41859.0
2022-10-13 12:20:00,274.11,274.26,272.43,272.99,80953.0,266.3401,266.4859,264.7077,265.2519,80953.0
2022-10-13 12:30:00,272.95,275.14,272.54,274.06,52910.0,265.213,267.3409,264.8146,266.2915,52910.0
2022-10-13 12:40:00,274.16,276.61,274.15,276.39,20481.0,266.3887,268.7692,266.379,268.5555,20481.0
2022-10-13 12:50:00,276.22,276.91,275.51,276.37,74975.0,268.3903,269.0607,267.7004,268.536,74975.0
2022-10-13 13:00:00,276.28,277.62,275.63,275.87,35194.0,268.4486,269.7506,267.817,268.0502,35194.0
2022-10-13 13:10:00,275.86,277.64,275.79,277.61,86004.0,268.0405,269.77,267.9725,269.7409,86004.0
2022-10-13 13:20:00,277.51,280.15,277.49,278.44,51082.0,269.6437,272.2089,269.6243,270.5474,51082.0
2022-10-13 13:30:00,278.44,280.73,278.3,279.93,24674.0,270.5474,272.7725,270.4113,271.9951,24674.0
2022-10-13 13:40:00,279.97,280.49,278.38,279.32,21605.0,272.034,272.5393,270.4891,271.4024,21605.0
2022-10-13 13:50:00,279.45,279.72,278.31,278.7,29728.0,271.5287,271.7911,270.4211,270.8,29728.0
2022-10-13 14:00:00,278.84,279.31,278.12,278.37,19624.0,270.936,271.3927,270.2364,270.4794,19624.0
2022-10-13 14:10:00,278.21,278.48,277.63,278.01,11115.0,270.3239,270.5862,269.7603,270.1296,11115.0
2022-10-13 14:20:00,277.98,278.46,276.57,276.74,21332.0,270.1004,270.5668,268.7304,268.8956,21332.0
2022-10-13 14:30:00,276.71,278.49,276.71,278.31,12428.0,268.8664,270.5959,268.8664,270.4211,12428.0
2022-10-13 14:40:00,278.23,278.78,277.96,278.32,17134.0,270.3433,270.8777,270.081,270.4308,17134.0
2022-10-13 14:50:00,278.04,279.41,277.89,278.73,25594.0,270.1587,271.4899,270.013,270.8291,25594.0
2022-10-13 15:00:00,278.76,279.67,277.67,279.67,42811.0,270.8583,271.7425,269.7992,271.7425,42811.0
2022-10-13 15:10:00,279.89,280.21,278.97,279.08,32232.0,271.9563,272.2672,271.0623,271.1692,32232.0
2022-10-13 15:20:00,278.98,279.16,278.18,279.1,37563.0,271.0721,271.247,270.2947,271.1887,37563.0
2022-10-13 15:30:00,279.06,280.02,277.79,278.37,32462.0,271.1498,272.0826,269.9158,270.4794,32462.0
2022-10-13 15:40:00,278.37,278.84,277.85,278.36,52982.0,270.4794,270.936,269.9741,270.4696,52982.0
2022-10-13 15:50:00,278.44,279.61,277.75,278.58,264387.0,270.5474,271.6842,269.8769,270.6834,264387.0
2022-10-14 09:30:00,280.71,280.91,275.15,278.06,52238.0,272.753,272.9474,267.3506,270.1781,52238.0
2022-10-14 09:40:00,278.68,278.89,274.09,274.66,23573.0,270.7806,270.9846,266.3207,266.8745,23573.0
2022-10-14 09:50:00,274.46,274.69,269.05,269.06,104638.0,266.6802,266.9037,261.4235,261.4333,104638.0
2022-10-14 10:00:00,269.06,270.01,265.98,268.15,66483.0,261.4333,262.3563,258.4406,260.549,66483.0
2022-10-14 10:10:00,268.15,268.8,266.47,267.38,42157.0,260.549,261.1806,258.9167,259.8009,42157.0
2022-10-14 10:20:00,267.61,268.38,265.62,267.55,34881.0,260.0244,260.7725,258.0908,259.9661,34881.0
2022-10-14 10:30:00,267.65,269.16,267.25,268.36,39996.0,260.0632,261.5304,259.6746,260.7531,39996.0
2022-10-14 10:40:00,268.57,269.38,266.89,266.89,14369.0,260.9571,261.7442,259.3248,259.3248,14369.0
2022-10-14 10:50:00,267.26,268.77,266.86,268.51,17900.0,259.6843,261.1515,259.2956,260.8988,17900.0
2022-10-14 11:00:00,268.65,270.39,268.6,268.78,22355.0,261.0349,262.7256,260.9863,261.1612,22355.0
2022-10-14 11:10:00,268.92,269.0,265.86,266.08,33225.0,261.2972,261.375,258.324,258.5377,33225.0
2022-10-14 11:20:00,266.13,267.78,266.12,267.78,21192.0,258.5863,260.1895,258.5766,260.1895,21192.0
2022-10-14 11:30:00,267.59,267.7,265.67,265.82,17532.0,260.0049,260.1118,258.1393,258.2851,17532.0
2022-10-14 11:40:00,266.17,266.77,264.27,264.75,26674.0,258.6252,259.2082,256.779,257.2454,26674.0
2022-10-14 11:50:00,265.12,265.7,264.76,265.02,28682.0,257.6049,258.1685,257.2551,257.5078,28682.0
2022-10-14 12:00:00,265.19,266.89,264.88,265.0,33618.0,257.6729,259.3248,257.3717,257.4883,33618.0
2022-10-14 12:10:00,265.0,265.87,264.87,265.53,21784.0,257.4883,258.3337,257.362,258.0033,21784.0
2022-10-14 12:20:00,265.33,266.46,265.17,266.27,11078.0,257.809,258.907,257.6535,258.7223,11078.0
2022-10-14 12:30:00,266.08,266.55,265.64,265.86,6557.0,258.5377,258.9944,258.1102,258.324,6557.0
2022-10-14 12:40:00,265.82,267.23,265.8,266.06,12367.0,258.2851,259.6551,258.2657,258.5183,12367.0
2022-10-14 12:50:00,265.97,266.03,265.38,265.46,10614.0,258.4308,258.4891,257.8576,257.9353,10614.0
2022-10-14 13:00:00,265.56,266.53,265.17,265.41,13480.0,258.0325,258.975,257.6535,257.8867,13480.0
2022-10-14 13:10:00,265.38,265.81,265.08,265.3,11102.0,257.8576,258.2754,257.5661,257.7798,11102.0
2022-10-14 13:20:00,265.16,265.9,264.94,265.9,11734.0,257.6438,258.3628,257.43,258.3628,11734.0
2022-10-14 13:30:00,265.99,266.59,265.71,266.38,10898.0,258.4503,259.0333,258.1782,258.8292,10898.0
2022-10-14 13:40:00,266.26,266.61,266.05,266.1,8185.0,258.7126,259.0527,258.5086,258.5572,8185.0
2022-10-14 13:50:00,266.06,266.59,265.47,266.59,12056.0,258.5183,259.0333,257.945,259.0333,12056.0
2022-10-14 14:00:00,266.43,266.43,265.6,265.83,9700.0,258.8778,258.8778,258.0713,258.2948,9700.0
2022-10-14 14:10:00,265.75,265.96,265.24,265.35,32434.0,258.2171,258.4211,257.7215,257.8284,32434.0
2022-10-14 14:20:00,265.39,265.87,265.29,265.77,20410.0,257.8673,258.3337,257.7701,258.2365,20410.0
2022-10-14 14:30:00,265.72,266.27,265.48,266.0,7964.0,258.1879,258.7223,257.9547,258.46,7964.0
2022-10-14 14:40:00,265.98,266.48,265.58,266.48,12395.0,258.4406,258.9264,258.0519,258.9264,12395.0
2022-10-14 14:50:00,266.4,266.83,266.25,266.82,8123.0,258.8487,259.2665,258.7029,259.2567,8123.0
2022-10-14 15:00:00,266.92,267.89,266.48,266.89,13278.0,259.3539,260.2964,258.9264,259.3248,13278.0
2022-10-14 15:10:00,266.78,266.78,265.11,265.51,15271.0,259.2179,259.2179,257.5952,257.9839,15271.0
2022-10-14 15:20:00,265.45,265.76,264.95,265.62,25571.0,257.9256,258.2268,257.4398,258.0908,25571.0
2022-10-14 15:30:00,265.51,266.0,264.95,265.36,26715.0,257.9839,258.46,257.4398,257.8381,26715.0
2022-10-14 15:40:00,265.38,265.47,264.42,264.88,33503.0,257.8576,257.945,256.9248,257.3717,33503.0
2022-10-14 15:50:00,264.68,265.2,263.18,263.74,262949.0,257.1774,257.6827,255.7199,256.2641,262949.0
2022-10-17 09:30:00,270.99,272.54,269.44,270.36,38788.0,263.3085,264.8146,261.8025,262.6964,38788.0
2022-10-17 09:40:00,270.5,271.77,268.31,269.32,25592.0,262.8324,264.0664,260.7045,261.6859,25592.0
2022-10-17 09:50:00,269.61,269.69,266.32,267.46,34782.0,261.9677,262.0454,258.7709,259.8786,34782.0
2022-10-17 10:00:00,267.69,268.68,267.21,267.21,32694.0,260.1021,261.064,259.6357,259.6357,32694.0
2022-10-17 10:10:00,267.49,268.78,267.34,267.6,17570.0,259.9078,261.1612,259.762,260.0146,17570.0
2022-10-17 10:20:00,267.56,267.8,266.13,267.14,27160.0,259.9758,260.209,258.5863,259.5677,27160.0
2022-10-17 10:30:00,267.1,269.04,266.84,268.94,28402.0,259.5288,261.4138,259.2762,261.3167,28402.0
2022-10-17 10:40:00,268.77,268.93,267.61,268.12,19848.0,261.1515,261.3069,260.0244,260.5199,19848.0
2022-10-17 10:50:00,267.97,267.98,264.69,265.06,29208.0,260.3741,260.3839,257.1871,257.5466,29208.0
2022-10-17 11:00:00,265.22,266.0,264.81,264.9,26180.0,257.7021,258.46,257.3037,257.3912,26180.0
2022-10-17 11:10:00,265.0,266.0,263.01,263.07,24314.0,257.4883,258.46,255.5547,255.613,24314.0
2022-10-17 11:20:00,262.91,265.81,262.9,265.81,51317.0,255.4576,258.2754,255.4479,258.2754,51317.0
2022-10-17 11:30:00,265.85,265.85,264.65,264.84,24417.0,258.3142,258.3142,257.1483,257.3329,24417.0
2022-10-17 11:40:00,264.88,265.27,264.15,264.65,20729.0,257.3717,257.7507,256.6624,257.1483,20729.0
2022-10-17 11:50:00,264.74,265.1,264.25,264.49,10189.0,257.2357,257.5855,256.7596,256.9928,10189.0
2022-10-17 12:00:00,264.53,265.07,263.91,265.06,11534.0,257.0317,257.5564,256.4292,257.5466,11534.0
2022-10-17 12:10:00,265.16,265.16,263.16,263.42,19238.0,257.6438,257.6438,255.7005,255.9531,19238.0
2022-10-17 12:20:00,263.43,263.99,263.36,263.63,27701.0,255.9628,256.507,255.8948,256.1572,27701.0
2022-10-17 12:30:00,263.57,264.18,263.31,263.68,33995.0,256.0989,256.6916,255.8462,256.2058,33995.0
2022-10-17 12:40:00,263.72,263.97,262.77,263.07,31735.0,256.2446,256.4875,255.3215,255.613,31735.0
2022-10-17 12:50:00,263.13,263.14,262.42,262.89,20319.0,255.6713,255.6811,254.9815,255.4381,20319.0
2022-10-17 13:00:00,262.91,263.37,262.52,263.34,13550.0,255.4576,255.9045,255.0786,255.8754,13550.0
2022-10-17 13:10:00,263.39,264.07,263.04,263.2,15715.0,255.924,256.5847,255.5839,255.7394,15715.0
2022-10-17 13:20:00,263.14,263.84,262.9,263.26,19513.0,255.6811,256.3612,255.4479,255.7977,19513.0
2022-10-17 13:30:00,263.5,263.69,262.85,263.41,38741.0,256.0309,256.2155,255.3993,255.9434,38741.0
2022-10-17 13:40:00,263.34,264.21,263.18,263.89,15800.0,255.8754,256.7207,255.7199,256.4098,15800.0
2022-10-17 13:50:00,264.01,264.06,262.94,263.11,12224.0,256.5264,256.575,255.4867,255.6519,12224.0
2022-10-17 14:00:00,263.06,263.63,262.78,263.47,22932.0,255.6033,256.1572,255.3313,256.0017,22932.0
2022-10-17 14:10:00,263.47,264.04,263.32,263.43,19726.0,256.0017,256.5555,255.856,255.9628,19726.0
2022-10-17 14:20:00,263.41,263.61,263.04,263.41,24250.0,255.9434,256.1377,255.5839,255.9434,24250.0
2022-10-17 14:30:00,263.5,263.78,263.18,263.72,30649.0,256.0309,256.3029,255.7199,256.2446,30649.0
2022-10-17 14:40:00,263.6,265.0,263.52,264.81,19985.0,256.128,257.4883,256.0503,257.3037,19985.0
2022-10-17 14:50:00,264.72,264.86,263.62,263.62,26981.0,257.2163,257.3523,256.1475,256.1475,26981.0
2022-10-17 15:00:00,263.5,263.72,262.35,262.4,17386.0,256.0309,256.2446,254.9135,254.962,17386.0
2022-10-17 15:10:00,262.43,262.82,262.04,262.29,36717.0,254.9912,255.3701,254.6122,254.8552,36717.0
2022-10-17 15:20:00,262.29,263.03,261.9,262.66,73852.0,254.8552,255.5742,254.4762,255.2147,73852.0
2022-10-17 15:30:00,262.72,263.01,262.27,262.45,64246.0,255.273,255.5547,254.8357,255.0106,64246.0
2022-10-17 15:40:00,262.45,263.42,262.28,263.34,79515.0,255.0106,255.9531,254.8454,255.8754,79515.0
2022-10-17 15:50:00,263.36,263.55,262.4,263.23,238627.0,255.8948,256.0794,254.962,255.7685,238627.0
2022-10-18 09:30:00,272.05,274.56,270.27,271.19,68643.0,264.3385,266.7773,262.609,263.5029,68643.0
2022-10-18 09:40:00,271.27,273.37,271.06,272.26,53280.0,263.5806,265.6211,263.3766,264.5425,53280.0
2022-10-18 09:50:00,272.1,272.18,267.91,268.36,22626.0,264.3871,264.4648,260.3158,260.7531,22626.0
2022-10-18 10:00:00,268.48,269.46,267.17,268.32,32445.0,260.8697,261.8219,259.5968,260.7142,32445.0
2022-10-18 10:10:00,268.24,268.94,267.7,268.35,26059.0,260.6365,261.3167,260.1118,260.7434,26059.0
2022-10-18 10:20:00,268.1,268.69,267.1,267.47,16694.0,260.5005,261.0737,259.5288,259.8883,16694.0
2022-10-18 10:30:00,267.47,267.47,264.5,264.58,22199.0,259.8883,259.8883,257.0025,257.0802,22199.0
2022-10-18 10:40:00,264.43,266.78,264.23,266.56,44409.0,256.9345,259.2179,256.7402,259.0041,44409.0
2022-10-18 10:50:00,266.43,267.26,265.9,266.36,22828.0,258.8778,259.6843,258.3628,258.8098,22828.0
2022-10-18 11:00:00,266.22,267.5,265.53,266.49,45079.0,258.6738,259.9175,258.0033,258.9361,45079.0
2022-10-18 11:10:00,266.5,266.77,264.52,265.5,27504.0,258.9458,259.2082,257.0219,257.9742,27504.0
2022-10-18 11:20:00,265.49,265.56,263.83,265.1,36203.0,257.9644,258.0325,256.3515,257.5855,36203.0
2022-10-18 11:30:00,264.88,264.89,263.14,263.36,4617.0,257.3717,257.3815,255.6811,255.8948,4617.0
2022-10-18 11:40:00,263.36,265.06,262.59,265.06,9828.0,255.8948,257.5466,255.1466,257.5466,9828.0
2022-10-18 11:50:00,264.94,265.79,264.94,265.29,7912.0,257.43,258.2559,257.43,257.7701,7912.0
2022-10-18 12:00:00,265.51,267.89,265.42,267.86,13577.0,257.9839,260.2964,257.8964,260.2673,13577.0
2022-10-18 12:10:00,267.75,268.85,267.66,268.63,20376.0,260.1604,261.2292,260.0729,261.0154,20376.0
2022-10-18 12:20:00,268.47,268.47,267.17,267.85,16580.0,260.86,260.86,259.5968,260.2575,16580.0
2022-10-18 12:30:00,267.71,268.93,267.25,268.61,7061.0,260.1215,261.3069,259.6746,260.996,7061.0
2022-10-18 12:40:00,268.5,269.85,268.49,268.81,18486.0,260.8891,262.2009,260.8794,261.1903,18486.0
2022-10-18 12:50:00,268.63,268.91,268.06,268.06,11767.0,261.0154,261.2875,260.4616,260.4616,11767.0
2022-10-18 13:00:00,268.27,268.47,267.21,267.38,13811.0,260.6656,260.86,259.6357,259.8009,13811.0
2022-10-18 13:10:00,267.76,267.94,267.19,267.45,11231.0,260.1701,260.345,259.6163,259.8689,11231.0
2022-10-18 13:20:00,267.29,268.16,267.08,267.88,10343.0,259.7134,260.5588,259.5094,260.2867,10343.0
2022-10-18 13:30:00,268.03,268.91,267.73,268.55,10369.0,260.4324,261.2875,260.141,260.9377,10369.0
2022-10-18 13:40:00,268.82,269.2,268.33,269.07,9224.0,261.2001,261.5693,260.7239,261.443,9224.0
2022-10-18 13:50:00,269.21,269.72,268.96,269.34,7919.0,261.579,262.0745,261.3361,261.7053,7919.0
2022-10-18 14:00:00,269.33,269.51,268.3,268.86,12368.0,261.6956,261.8705,260.6948,261.2389,12368.0
2022-10-18 14:10:00,269.0,269.18,268.57,268.79,12429.0,261.375,261.5498,260.9571,261.1709,12429.0
2022-10-18 14:20:00,268.79,269.1,268.74,268.94,5256.0,261.1709,261.4721,261.1223,261.3167,5256.0
2022-10-18 14:30:00,268.95,269.04,266.97,266.97,12213.0,261.3264,261.4138,259.4025,259.4025,12213.0
2022-10-18 14:40:00,267.07,267.07,264.18,264.35,37712.0,259.4997,259.4997,256.6916,256.8568,37712.0
2022-10-18 14:50:00,264.19,266.05,264.0,265.84,26165.0,256.7013,258.5086,256.5167,258.3045,26165.0
2022-10-18 15:00:00,265.94,266.24,265.17,265.61,15420.0,258.4017,258.6932,257.6535,258.081,15420.0
2022-10-18 15:10:00,265.61,266.23,265.28,266.2,20044.0,258.081,258.6835,257.7604,258.6543,20044.0
2022-10-18 15:20:00,266.29,266.98,265.76,266.98,16676.0,258.7418,259.4122,258.2268,259.4122,16676.0
2022-10-18 15:30:00,267.01,269.02,267.01,268.63,18928.0,259.4414,261.3944,259.4414,261.0154,18928.0
2022-10-18 15:40:00,268.57,268.88,267.94,268.78,32518.0,260.9571,261.2584,260.345,261.1612,32518.0
2022-10-18 15:50:00,268.56,269.28,267.92,268.84,112126.0,260.9474,261.647,260.3256,261.2195,112126.0
2022-10-19 09:30:00,268.5,270.95,266.69,267.48,36098.0,260.8891,263.2697,259.1304,259.898,36098.0
2022-10-19 09:40:00,267.72,268.21,264.18,264.18,33501.0,260.1312,260.6073,256.6916,256.6916,33501.0
2022-10-19 09:50:00,264.04,267.32,263.83,267.12,21917.0,256.5555,259.7426,256.3515,259.5482,21917.0
2022-10-19 10:00:00,266.97,269.47,266.33,269.24,25804.0,259.4025,261.8316,258.7806,261.6081,25804.0
2022-10-19 10:10:00,269.22,270.48,268.25,270.16,26988.0,261.5887,262.813,260.6462,262.5021,26988.0
2022-10-19 10:20:00,269.95,272.09,269.92,270.82,36507.0,262.298,264.3774,262.2689,263.1434,36507.0
2022-10-19 10:30:00,271.08,272.09,270.69,271.75,18651.0,263.396,264.3774,263.017,264.047,18651.0
2022-10-19 10:40:00,271.52,271.8,270.28,270.65,18456.0,263.8235,264.0956,262.6187,262.9782,18456.0
2022-10-19 10:50:00,270.57,270.61,267.97,268.48,17405.0,262.9004,262.9393,260.3741,260.8697,17405.0
2022-10-19 11:00:00,268.55,270.41,268.02,270.34,25583.0,260.9377,262.745,260.4227,262.677,25583.0
2022-10-19 11:10:00,270.2,272.16,269.98,271.9,37656.0,262.5409,264.4454,262.3272,264.1927,37656.0
2022-10-19 11:20:00,272.21,272.5,271.51,271.96,31176.0,264.494,264.7757,263.8138,264.251,31176.0
2022-10-19 11:30:00,271.74,272.66,270.76,272.31,29507.0,264.0373,264.9312,263.0851,264.5911,29507.0
2022-10-19 11:40:00,272.49,273.75,272.29,273.18,11130.0,264.766,265.9903,264.5717,265.4365,11130.0
2022-10-19 11:50:00,273.07,274.12,273.07,273.27,11012.0,265.3296,266.3498,265.3296,265.5239,11012.0
2022-10-19 12:00:00,273.22,273.36,271.26,271.45,15091.0,265.4753,265.6114,263.5709,263.7555,15091.0
2022-10-19 12:10:00,271.44,271.74,270.97,271.55,10232.0,263.7458,264.0373,263.2891,263.8527,10232.0
2022-10-19 12:20:00,271.69,272.05,270.86,271.67,19485.0,263.9887,264.3385,263.1822,263.9693,19485.0
2022-10-19 12:30:00,271.47,271.98,270.68,270.72,11351.0,263.7749,264.2705,263.0073,263.0462,11351.0
2022-10-19 12:40:00,270.84,270.88,269.47,269.75,11413.0,263.1628,263.2017,261.8316,262.1037,11413.0
2022-10-19 12:50:00,269.7,270.93,269.68,270.41,12633.0,262.0551,263.2502,262.0357,262.745,12633.0
2022-10-19 13:00:00,270.38,270.48,268.16,269.22,11067.0,262.7158,262.813,260.5588,261.5887,11067.0
2022-10-19 13:10:00,269.22,269.7,269.16,269.5,5395.0,261.5887,262.0551,261.5304,261.8608,5395.0
2022-10-19 13:20:00,269.5,270.12,268.95,269.63,10258.0,261.8608,262.4632,261.3264,261.9871,10258.0
2022-10-19 13:30:00,269.35,269.85,268.86,268.86,7112.0,261.715,262.2009,261.2389,261.2389,7112.0
2022-10-19 13:40:00,268.41,269.23,268.36,268.85,12269.0,260.8017,261.5984,260.7531,261.2292,12269.0
2022-10-19 13:50:00,268.9,269.29,268.56,269.15,8946.0,261.2778,261.6567,260.9474,261.5207,8946.0
2022-10-19 14:00:00,269.07,271.2,268.85,271.11,20874.0,261.443,263.5126,261.2292,263.4251,20874.0
2022-10-19 14:10:00,270.85,271.98,270.71,271.58,9890.0,263.1725,264.2705,263.0365,263.8818,9890.0
2022-10-19 14:20:00,271.69,272.09,271.2,271.75,13212.0,263.9887,264.3774,263.5126,264.047,13212.0
2022-10-19 14:30:00,271.75,271.93,271.17,271.7,12055.0,264.047,264.2219,263.4834,263.9984,12055.0
2022-10-19 14:40:00,271.69,271.74,270.81,271.23,16228.0,263.9887,264.0373,263.1336,263.5417,16228.0
2022-10-19 14:50:00,271.16,271.32,270.81,271.06,14098.0,263.4737,263.6292,263.1336,263.3766,14098.0
2022-10-19 15:00:00,270.84,270.98,269.57,270.58,18628.0,263.1628,263.2988,261.9288,262.9102,18628.0
2022-10-19 15:10:00,270.63,272.36,270.58,271.75,34741.0,262.9587,264.6397,262.9102,264.047,34741.0
2022-10-19 15:20:00,271.9,272.22,271.09,271.12,16322.0,264.1927,264.5037,263.4057,263.4349,16322.0
2022-10-19 15:30:00,271.21,271.58,270.59,271.22,24308.0,263.5223,263.8818,262.9199,263.532,24308.0
2022-10-19 15:40:00,271.28,271.72,270.81,271.0,37634.0,263.5903,264.0179,263.1336,263.3183,37634.0
2022-10-19 15:50:00,270.92,272.19,270.65,272.12,146786.0,263.2405,264.4745,262.9782,264.4065,146786.0
2022-10-20 09:30:00,274.42,274.8,271.53,273.75,77876.0,266.6413,267.0105,263.8332,265.9903,77876.0
2022-10-20 09:40:00,273.8,279.45,272.49,277.86,63353.0,266.0389,271.5287,264.766,269.9838,63353.0
2022-10-20 09:50:00,277.51,279.59,276.9,277.82,68223.0,269.6437,271.6648,269.051,269.9449,68223.0
2022-10-20 10:00:00,278.08,280.3,277.14,279.89,66574.0,270.1976,272.3546,269.2842,271.9563,66574.0
2022-10-20 10:10:00,279.92,280.25,278.87,279.96,31919.0,271.9854,272.3061,270.9652,272.0243,31919.0
2022-10-20 10:20:00,280.09,282.0,280.08,280.9,54682.0,272.1506,274.0065,272.1409,272.9376,54682.0
2022-10-20 10:30:00,280.99,280.99,278.33,280.19,37056.0,273.0251,273.0251,270.4405,272.2478,37056.0
2022-10-20 10:40:00,280.19,282.24,279.22,281.76,31582.0,272.2478,274.2397,271.3053,273.7733,31582.0
2022-10-20 10:50:00,281.56,282.24,280.71,282.04,35397.0,273.5789,274.2397,272.753,274.0453,35397.0
2022-10-20 11:00:00,282.16,282.57,281.23,281.6,21862.0,274.1619,274.5603,273.2583,273.6178,21862.0
2022-10-20 11:10:00,281.42,282.16,280.42,280.45,17322.0,273.4429,274.1619,272.4712,272.5004,17322.0
2022-10-20 11:20:00,280.46,280.68,278.35,278.62,15717.0,272.5101,272.7239,270.4599,270.7223,15717.0
2022-10-20 11:30:00,278.75,280.43,278.69,280.3,17247.0,270.8486,272.481,270.7903,272.3546,17247.0
2022-10-20 11:40:00,280.29,280.75,279.13,279.45,15151.0,272.3449,272.7919,271.2178,271.5287,15151.0
2022-10-20 11:50:00,279.42,280.1,278.34,278.64,24973.0,271.4996,272.1603,270.4502,270.7417,24973.0
2022-10-20 12:00:00,278.52,278.64,276.98,276.98,12088.0,270.6251,270.7417,269.1288,269.1288,12088.0
2022-10-20 12:10:00,277.2,277.43,276.12,277.05,8383.0,269.3425,269.566,268.2931,269.1968,8383.0
2022-10-20 12:20:00,277.12,277.12,274.8,275.51,38027.0,269.2648,269.2648,267.0105,267.7004,38027.0
2022-10-20 12:30:00,275.22,275.73,274.13,274.41,12982.0,267.4186,267.9142,266.3595,266.6316,12982.0
2022-10-20 12:40:00,274.43,274.88,273.64,274.38,13366.0,266.651,267.0883,265.8834,266.6025,13366.0
2022-10-20 12:50:00,274.37,275.56,274.06,275.55,18727.0,266.5927,267.749,266.2915,267.7393,18727.0
2022-10-20 13:00:00,275.43,276.3,273.34,274.04,10585.0,267.6227,268.468,265.5919,266.2721,10585.0
2022-10-20 13:10:00,274.03,274.67,273.98,274.26,7533.0,266.2624,266.8842,266.2138,266.4859,7533.0
2022-10-20 13:20:00,274.24,275.5,274.13,275.25,8869.0,266.4664,267.6907,266.3595,267.4478,8869.0
2022-10-20 13:30:00,275.23,275.34,274.29,274.38,20177.0,267.4284,267.5352,266.515,266.6025,20177.0
2022-10-20 13:40:00,274.34,275.13,273.79,273.82,23257.0,266.5636,267.3312,266.0292,266.0583,23257.0
2022-10-20 13:50:00,273.77,274.42,273.24,274.42,6624.0,266.0097,266.6413,265.4948,266.6413,6624.0
2022-10-20 14:00:00,274.58,274.86,274.01,274.53,18732.0,266.7968,267.0688,266.2429,266.7482,18732.0
2022-10-20 14:10:00,274.67,274.79,273.98,274.64,8711.0,266.8842,267.0008,266.2138,266.8551,8711.0
2022-10-20 14:20:00,274.6,274.73,274.07,274.19,10128.0,266.8162,266.9425,266.3012,266.4178,10128.0
2022-10-20 14:30:00,274.15,275.51,274.13,275.28,14308.0,266.379,267.7004,266.3595,267.4769,14308.0
2022-10-20 14:40:00,275.39,275.6,274.38,275.41,13326.0,267.5838,267.7879,266.6025,267.6033,13326.0
2022-10-20 14:50:00,275.38,276.92,275.22,276.65,14361.0,267.5741,269.0705,267.4186,268.8081,14361.0
2022-10-20 15:00:00,276.67,278.08,276.56,277.97,11722.0,268.8275,270.1976,268.7207,270.0907,11722.0
2022-10-20 15:10:00,278.07,278.32,277.41,278.28,23355.0,270.1879,270.4308,269.5466,270.3919,23355.0
2022-10-20 15:20:00,278.11,278.23,277.28,278.09,22070.0,270.2267,270.3433,269.4202,270.2073,22070.0
2022-10-20 15:30:00,278.06,278.09,276.76,277.0,23955.0,270.1781,270.2073,268.915,269.1482,23955.0
2022-10-20 15:40:00,276.97,277.69,276.76,277.49,23430.0,269.119,269.8186,268.915,269.6243,23430.0
2022-10-20 15:50:00,277.58,278.09,276.89,276.92,98983.0,269.7117,270.2073,269.0413,269.0705,98983.0
2022-10-21 09:30:00,277.42,278.76,275.12,278.57,68243.0,269.5563,270.8583,267.3215,270.6737,68243.0
2022-10-21 09:40:00,278.08,282.04,278.08,281.57,43316.0,270.1976,274.0453,270.1976,273.5886,43316.0
2022-10-21 09:50:00,281.7,284.43,281.2,283.92,24242.0,273.715,276.3676,273.2291,275.872,24242.0
2022-10-21 10:00:00,283.84,286.7,283.65,285.0,43854.0,275.7943,278.5732,275.6097,276.9214,43854.0
2022-10-21 10:10:00,285.0,285.04,283.25,283.88,22588.0,276.9214,276.9603,275.221,275.8332,22588.0
2022-10-21 10:20:00,284.16,284.16,280.3,280.5,19705.0,276.1052,276.1052,272.3546,272.549,19705.0
2022-10-21 10:30:00,280.55,281.87,279.45,279.76,25334.0,272.5976,273.8801,271.5287,271.8299,25334.0
2022-10-21 10:40:00,280.02,283.15,280.02,283.15,16783.0,272.0826,275.1239,272.0826,275.1239,16783.0
2022-10-21 10:50:00,283.3,284.26,282.64,282.76,14422.0,275.2696,276.2024,274.6283,274.7449,14422.0
2022-10-21 11:00:00,282.79,283.33,281.2,283.28,12074.0,274.7741,275.2988,273.2291,275.2502,12074.0
2022-10-21 11:10:00,283.49,284.41,283.03,283.03,24208.0,275.4542,276.3481,275.0073,275.0073,24208.0
2022-10-21 11:20:00,282.74,285.04,282.37,284.64,31863.0,274.7255,276.9603,274.366,276.5716,31863.0
2022-10-21 11:30:00,284.83,286.54,284.65,285.18,34907.0,276.7562,278.4178,276.5813,277.0963,34907.0
2022-10-21 11:40:00,285.65,288.03,285.64,287.62,28535.0,277.553,279.8655,277.5433,279.4672,28535.0
2022-10-21 11:50:00,288.03,288.25,286.94,287.72,42891.0,279.8655,280.0793,278.8064,279.5643,42891.0
2022-10-21 12:00:00,287.93,288.88,287.52,287.89,20909.0,279.7684,280.6914,279.37,279.7295,20909.0
2022-10-21 12:10:00,288.07,288.17,286.66,287.08,20513.0,279.9044,280.0016,278.5344,278.9425,20513.0
2022-10-21 12:20:00,286.63,287.29,285.98,286.06,17889.0,278.5052,279.1465,277.8736,277.9514,17889.0
2022-10-21 12:30:00,286.28,287.8,285.91,286.42,13977.0,278.1651,279.642,277.8056,278.3012,13977.0
2022-10-21 12:40:00,286.5,287.87,286.41,287.87,12842.0,278.3789,279.7101,278.2914,279.7101,12842.0
2022-10-21 12:50:00,287.99,289.2,287.95,288.23,31202.0,279.8267,281.0024,279.7878,280.0599,31202.0
2022-10-21 13:00:00,288.36,288.99,288.01,288.01,10639.0,280.1862,280.7983,279.8461,279.8461,10639.0
2022-10-21 13:10:00,288.16,288.44,287.38,288.43,8526.0,279.9918,280.2639,279.234,280.2542,8526.0
2022-10-21 13:20:00,288.31,288.43,287.28,287.92,8168.0,280.1376,280.2542,279.1368,279.7586,8168.0
2022-10-21 13:30:00,288.07,288.52,287.51,287.78,14568.0,279.9044,280.3416,279.3603,279.6226,14568.0
2022-10-21 13:40:00,287.9,287.96,287.19,287.95,13587.0,279.7392,279.7975,279.0493,279.7878,13587.0
2022-10-21 13:50:00,288.02,288.21,287.58,288.12,20613.0,279.8558,280.0404,279.4283,279.953,20613.0
2022-10-21 14:00:00,288.06,289.09,288.06,289.06,17318.0,279.8947,280.8955,279.8947,280.8663,17318.0
2022-10-21 14:10:00,288.97,289.18,287.89,288.25,9325.0,280.7789,280.9829,279.7295,280.0793,9325.0
2022-10-21 14:20:00,288.25,288.76,288.04,288.59,10585.0,280.0793,280.5748,279.8752,280.4097,10585.0
2022-10-21 14:30:00,288.76,289.36,288.42,288.98,9828.0,280.5748,281.1578,280.2445,280.7886,9828.0
2022-10-21 14:40:00,288.81,289.32,288.37,289.02,11112.0,280.6234,281.119,280.1959,280.8275,11112.0
2022-10-21 14:50:00,289.06,289.32,288.66,289.32,11576.0,280.8663,281.119,280.4777,281.119,11576.0
2022-10-21 15:00:00,289.22,289.63,288.67,289.4,11793.0,281.0218,281.4202,280.4874,281.1967,11793.0
2022-10-21 15:10:00,289.46,290.8,289.43,290.4,26587.0,281.255,282.557,281.2258,282.1683,26587.0
2022-10-21 15:20:00,290.54,291.53,289.93,291.19,18966.0,282.3044,283.2663,281.7117,282.936,18966.0
2022-10-21 15:30:00,291.08,291.53,290.45,290.83,26614.0,282.8291,283.2663,282.2169,282.5862,26614.0
2022-10-21 15:40:00,290.83,291.37,290.65,290.9,54560.0,282.5862,283.1109,282.4113,282.6542,54560.0
2022-10-21 15:50:00,290.9,291.32,290.38,290.56,236477.0,282.6542,283.0623,282.1489,282.3238,236477.0
2022-10-24 09:30:00,291.39,295.0,289.83,293.0,38960.0,283.1303,286.638,281.6145,284.6946,38960.0
2022-10-24 09:40:00,292.88,295.76,291.06,294.0,25003.0,284.5781,287.3764,282.8096,285.6663,25003.0
2022-10-24 09:50:00,293.75,295.96,292.85,293.71,27025.0,285.4234,287.5707,284.5489,285.3845,27025.0
2022-10-24 10:00:00,293.18,293.19,290.18,290.32,32034.0,284.8695,284.8793,281.9546,282.0906,32034.0
2022-10-24 10:10:00,290.42,292.69,290.4,290.72,19276.0,282.1878,284.3934,282.1683,282.4793,19276.0
2022-10-24 10:20:00,290.6,291.42,289.3,291.42,16224.0,282.3627,283.1594,281.0995,283.1594,16224.0
2022-10-24 10:30:00,291.17,293.45,291.16,292.81,13163.0,282.9165,285.1319,282.9068,284.51,13163.0
2022-10-24 10:40:00,292.73,293.08,290.81,291.05,15456.0,284.4323,284.7724,282.5667,282.7999,15456.0
2022-10-24 10:50:00,291.19,294.68,291.19,294.44,16753.0,282.936,286.327,282.936,286.0938,16753.0
2022-10-24 11:00:00,294.0,294.68,293.49,293.78,10864.0,285.6663,286.327,285.1708,285.4525,10864.0
2022-10-24 11:10:00,293.82,294.61,292.88,293.22,13005.0,285.4914,286.259,284.5781,284.9084,13005.0
2022-10-24 11:20:00,293.53,294.58,293.38,294.43,12689.0,285.2096,286.2299,285.0639,286.0841,12689.0
2022-10-24 11:30:00,294.11,295.47,293.89,295.02,10786.0,285.7732,287.0946,285.5594,286.6574,10786.0
2022-10-24 11:40:00,294.98,295.35,292.96,293.14,20824.0,286.6185,286.978,284.6558,284.8307,20824.0
2022-10-24 11:50:00,293.37,295.72,293.37,295.41,13125.0,285.0542,287.3375,285.0542,287.0363,13125.0
2022-10-24 12:00:00,295.28,295.76,294.43,294.59,11553.0,286.91,287.3764,286.0841,286.2396,11553.0
2022-10-24 12:10:00,294.74,295.65,294.65,295.56,10535.0,286.3853,287.2695,286.2979,287.1821,10535.0
2022-10-24 12:20:00,295.61,296.14,294.51,295.17,9942.0,287.2307,287.7456,286.1618,286.8031,9942.0
2022-10-24 12:30:00,295.12,295.44,294.72,295.06,11142.0,286.7546,287.0655,286.3659,286.6963,11142.0
2022-10-24 12:40:00,294.99,295.94,294.59,295.94,9594.0,286.6282,287.5513,286.2396,287.5513,9594.0
2022-10-24 12:50:00,295.85,296.36,295.18,295.18,13142.0,287.4639,287.9594,286.8129,286.8129,13142.0
2022-10-24 13:00:00,295.3,295.3,294.73,295.03,8457.0,286.9295,286.9295,286.3756,286.6671,8457.0
2022-10-24 13:10:00,295.28,295.28,294.17,294.3,11883.0,286.91,286.91,285.8315,285.9578,11883.0
2022-10-24 13:20:00,294.3,294.4,293.14,293.14,21862.0,285.9578,286.055,284.8307,284.8307,21862.0
2022-10-24 13:30:00,293.12,293.5,292.71,293.49,16673.0,284.8112,285.1805,284.4129,285.1708,16673.0
2022-10-24 13:40:00,293.74,294.89,293.48,294.46,13088.0,285.4137,286.5311,285.161,286.1133,13088.0
2022-10-24 13:50:00,294.43,294.94,294.18,294.29,11828.0,286.0841,286.5797,285.8412,285.9481,11828.0
2022-10-24 14:00:00,294.36,295.33,294.09,295.19,13753.0,286.0161,286.9586,285.7538,286.8226,13753.0
2022-10-24 14:10:00,295.16,295.49,294.85,295.24,9281.0,286.7934,287.1141,286.4922,286.8712,9281.0
2022-10-24 14:20:00,295.21,295.31,294.75,295.15,8303.0,286.842,286.9392,286.395,286.7837,8303.0
2022-10-24 14:30:00,295.03,295.69,295.03,295.69,6650.0,286.6671,287.3084,286.6671,287.3084,6650.0
2022-10-24 14:40:00,295.69,296.02,295.2,295.95,11186.0,287.3084,287.629,286.8323,287.561,11186.0
2022-10-24 14:50:00,295.95,295.95,295.19,295.9,9159.0,287.561,287.561,286.8226,287.5124,9159.0
2022-10-24 15:00:00,296.1,296.72,295.98,296.14,12629.0,287.7068,288.3092,287.5902,287.7456,12629.0
2022-10-24 15:10:00,296.29,297.02,296.22,297.02,19273.0,287.8914,288.6007,287.8234,288.6007,19273.0
2022-10-24 15:20:00,296.86,296.86,295.97,296.02,24275.0,288.4452,288.4452,287.5805,287.629,24275.0
2022-10-24 15:30:00,295.91,296.31,295.61,295.94,28824.0,287.5222,287.9108,287.2307,287.5513,28824.0
2022-10-24 15:40:00,295.86,296.17,295.48,295.48,35684.0,287.4736,287.7748,287.1044,287.1044,35684.0
2022-10-24 15:50:00,295.45,295.65,294.69,295.58,114867.0,287.0752,287.2695,286.3367,287.2015,114867.0
2022-10-25 09:30:00,297.36,302.24,297.3,302.11,58845.0,288.9311,293.6727,288.8728,293.5464,58845.0
2022-10-25 09:40:00,302.07,307.74,301.55,306.88,67234.0,293.5076,299.0168,293.0023,298.1812,67234.0
2022-10-25 09:50:00,306.6,307.56,305.1,305.85,52806.0,297.9091,298.8419,296.4517,297.1804,52806.0
2022-10-25 10:00:00,306.25,307.29,303.96,304.53,48805.0,297.5691,298.5796,295.344,295.8978,48805.0
2022-10-25 10:10:00,304.54,305.84,303.58,304.43,20281.0,295.9075,297.1707,294.9748,295.8007,20281.0
2022-10-25 10:20:00,304.5,305.33,303.89,304.7,32003.0,295.8687,296.6751,295.276,296.063,32003.0
2022-10-25 10:30:00,304.48,304.52,302.04,302.48,18950.0,295.8492,295.8881,293.4784,293.9059,18950.0
2022-10-25 10:40:00,302.79,304.45,302.79,303.78,14024.0,294.2071,295.8201,294.2071,295.1691,14024.0
2022-10-25 10:50:00,304.07,304.56,303.34,304.56,7315.0,295.4509,295.927,294.7416,295.927,7315.0
2022-10-25 11:00:00,304.27,305.55,304.23,305.54,9752.0,295.6452,296.8889,295.6063,296.8792,9752.0
2022-10-25 11:10:00,306.12,306.12,305.22,305.82,9558.0,297.4428,297.4428,296.5683,297.1513,9558.0
2022-10-25 11:20:00,305.94,306.38,305.66,305.76,10668.0,297.2679,297.6954,296.9958,297.093,10668.0
2022-10-25 11:30:00,305.86,306.65,305.86,306.59,9083.0,297.1901,297.9577,297.1901,297.8994,9083.0
2022-10-25 11:40:00,306.65,307.04,305.81,305.9,17243.0,297.9577,298.3367,297.1415,297.229,17243.0
2022-10-25 11:50:00,305.85,306.17,305.46,305.73,7200.0,297.1804,297.4913,296.8015,297.0638,7200.0
2022-10-25 12:00:00,305.7,306.3,304.61,305.24,17249.0,297.0347,297.6176,295.9756,296.5877,17249.0
2022-10-25 12:10:00,305.24,306.15,305.04,305.76,11843.0,296.5877,297.4719,296.3934,297.093,11843.0
2022-10-25 12:20:00,305.97,306.01,305.27,305.52,8433.0,297.297,297.3359,296.6168,296.8598,8433.0
2022-10-25 12:30:00,305.55,306.03,304.73,305.13,10299.0,296.8889,297.3553,296.0922,296.4808,10299.0
2022-10-25 12:40:00,305.18,305.31,304.14,304.26,17253.0,296.5294,296.6557,295.5189,295.6355,17253.0
2022-10-25 12:50:00,304.06,304.64,303.56,304.36,10236.0,295.4411,296.0047,294.9553,295.7326,10236.0
2022-10-25 13:00:00,304.19,304.58,302.93,303.44,13945.0,295.5675,295.9464,294.3432,294.8387,13945.0
2022-10-25 13:10:00,303.26,303.45,302.33,302.91,12579.0,294.6638,294.8484,293.7602,294.3237,12579.0
2022-10-25 13:20:00,302.8,303.78,302.46,303.63,8623.0,294.2169,295.1691,293.8865,295.0233,8623.0
2022-10-25 13:30:00,303.81,304.19,303.08,303.17,8006.0,295.1982,295.5675,294.4889,294.5764,8006.0
2022-10-25 13:40:00,303.26,303.52,302.37,302.87,13472.0,294.6638,294.9165,293.799,294.2849,13472.0
2022-10-25 13:50:00,303.07,303.24,302.53,302.99,12519.0,294.4792,294.6444,293.9545,294.4015,12519.0
2022-10-25 14:00:00,303.09,303.83,303.09,303.63,7333.0,294.4986,295.2177,294.4986,295.0233,7333.0
2022-10-25 14:10:00,303.63,304.24,303.0,303.99,4728.0,295.0233,295.616,294.4112,295.3731,4728.0
2022-10-25 14:20:00,303.99,304.07,303.53,304.0,9743.0,295.3731,295.4509,294.9262,295.3828,9743.0
2022-10-25 14:30:00,304.02,304.5,303.88,304.48,9952.0,295.4023,295.8687,295.2662,295.8492,9952.0
2022-10-25 14:40:00,304.44,304.52,303.64,303.66,15538.0,295.8104,295.8881,295.033,295.0525,15538.0
2022-10-25 14:50:00,303.71,304.49,303.62,303.87,16288.0,295.1011,295.859,295.0136,295.2565,16288.0
2022-10-25 15:00:00,303.96,304.52,303.72,304.31,14220.0,295.344,295.8881,295.1108,295.6841,14220.0
2022-10-25 15:10:00,304.16,304.3,303.58,303.58,11707.0,295.5383,295.6743,294.9748,294.9748,11707.0
2022-10-25 15:20:00,303.54,304.47,303.27,304.43,12457.0,294.9359,295.8395,294.6735,295.8007,12457.0
2022-10-25 15:30:00,304.5,304.85,303.98,304.13,22825.0,295.8687,296.2088,295.3634,295.5092,22825.0
2022-10-25 15:40:00,304.2,304.57,303.96,304.57,21434.0,295.5772,295.9367,295.344,295.9367,21434.0
2022-10-25 15:50:00,304.42,305.12,303.49,304.91,235966.0,295.7909,296.4711,294.8873,296.2671,235966.0
2022-10-26 09:30:00,301.0,303.01,299.04,302.77,78146.0,292.4679,294.4209,290.5634,294.1877,78146.0
2022-10-26 09:40:00,302.85,304.28,301.31,304.06,28123.0,294.2654,295.6549,292.7691,295.4411,28123.0
2022-10-26 09:50:00,304.12,306.16,304.12,306.09,41314.0,295.4994,297.4816,295.4994,297.4136,41314.0
2022-10-26 10:00:00,306.05,308.68,306.02,307.03,27799.0,297.3747,299.9302,297.3456,298.327,27799.0
2022-10-26 10:10:00,307.12,308.0,306.51,307.85,17497.0,298.4144,299.2695,297.8217,299.1237,17497.0
2022-10-26 10:20:00,307.64,309.1,305.71,308.37,24795.0,298.9197,300.3383,297.0444,299.629,24795.0
2022-10-26 10:30:00,308.28,308.57,306.95,308.5,34204.0,299.5415,299.8233,298.2492,299.7553,34204.0
2022-10-26 10:40:00,308.54,310.26,308.21,310.06,18362.0,299.7942,301.4654,299.4735,301.2711,18362.0
2022-10-26 10:50:00,309.84,310.04,308.27,308.37,17731.0,301.0573,301.2516,299.5318,299.629,17731.0
2022-10-26 11:00:00,308.61,310.48,308.44,309.61,36265.0,299.8622,301.6792,299.697,300.8338,36265.0
2022-10-26 11:10:00,309.48,311.16,309.39,310.75,19475.0,300.7075,302.3399,300.6201,301.9415,19475.0
2022-10-26 11:20:00,310.8,310.8,309.52,309.84,36029.0,301.9901,301.9901,300.7464,301.0573,36029.0
2022-10-26 11:30:00,309.65,310.98,309.46,310.69,28601.0,300.8727,302.165,300.6881,301.8832,28601.0
2022-10-26 11:40:00,310.81,310.81,309.49,309.77,10093.0,301.9998,301.9998,300.7172,300.9893,10093.0
2022-10-26 11:50:00,309.77,309.77,308.8,309.16,16059.0,300.9893,300.9893,300.0468,300.3966,16059.0
2022-10-26 12:00:00,309.42,309.98,308.23,308.58,16322.0,300.6492,301.1933,299.4929,299.833,16322.0
2022-10-26 12:10:00,308.41,310.01,308.4,309.88,29120.0,299.6678,301.2225,299.6581,301.0962,29120.0
2022-10-26 12:20:00,309.94,310.14,308.99,309.43,19185.0,301.1545,301.3488,300.2314,300.6589,19185.0
2022-10-26 12:30:00,309.57,310.81,309.44,310.31,40408.0,300.795,301.9998,300.6686,301.514,40408.0
2022-10-26 12:40:00,310.32,310.35,307.99,308.23,14570.0,301.5237,301.5528,299.2597,299.4929,14570.0
2022-10-26 12:50:00,307.95,308.54,305.48,305.96,13996.0,299.2209,299.7942,296.8209,297.2873,13996.0
2022-10-26 13:00:00,305.61,305.67,304.65,305.63,12173.0,296.9472,297.0055,296.0144,296.9666,12173.0
2022-10-26 13:10:00,305.51,306.07,305.21,305.92,16516.0,296.85,297.3942,296.5585,297.2484,16516.0
2022-10-26 13:20:00,305.92,306.18,304.88,305.33,15531.0,297.2484,297.5011,296.2379,296.6751,15531.0
2022-10-26 13:30:00,305.21,305.38,304.29,305.2,28141.0,296.5585,296.7237,295.6646,296.5488,28141.0
2022-10-26 13:40:00,305.21,305.67,305.03,305.48,15832.0,296.5585,297.0055,296.3836,296.8209,15832.0
2022-10-26 13:50:00,305.48,306.68,305.48,306.68,8555.0,296.8209,297.9869,296.8209,297.9869,8555.0
2022-10-26 14:00:00,306.9,307.6,306.45,306.98,7823.0,298.2006,298.8808,297.7634,298.2784,7823.0
2022-10-26 14:10:00,306.93,307.22,306.15,306.36,5446.0,298.2298,298.5116,297.4719,297.6759,5446.0
2022-10-26 14:20:00,306.12,306.38,305.53,305.56,6380.0,297.4428,297.6954,296.8695,296.8986,6380.0
2022-10-26 14:30:00,305.63,306.96,305.51,306.63,14588.0,296.9666,298.2589,296.85,297.9383,14588.0
2022-10-26 14:40:00,306.41,306.45,305.7,306.45,8594.0,297.7245,297.7634,297.0347,297.7634,8594.0
2022-10-26 14:50:00,306.3,306.83,305.97,306.36,15895.0,297.6176,298.1326,297.297,297.6759,15895.0
2022-10-26 15:00:00,306.26,306.26,305.2,305.86,20690.0,297.5788,297.5788,296.5488,297.1901,20690.0
2022-10-26 15:10:00,305.86,306.89,305.19,306.89,15281.0,297.1901,298.1909,296.5391,298.1909,15281.0
2022-10-26 15:20:00,306.77,306.88,305.84,306.04,22678.0,298.0743,298.1812,297.1707,297.365,22678.0
2022-10-26 15:30:00,305.95,306.43,305.88,306.22,20396.0,297.2776,297.744,297.2096,297.5399,20396.0
2022-10-26 15:40:00,306.37,306.95,305.48,306.4,56432.0,297.6857,298.2492,296.8209,297.7148,56432.0
2022-10-26 15:50:00,306.4,307.6,305.51,306.78,135557.0,297.7148,298.8808,296.85,298.084,135557.0
2022-10-27 09:30:00,315.78,315.78,309.83,310.55,98653.0,306.8289,306.8289,301.0476,301.7472,98653.0
2022-10-27 09:40:00,311.56,313.74,308.33,309.05,71938.0,302.7285,304.8468,299.5901,300.2897,71938.0
2022-10-27 09:50:00,308.44,308.44,304.27,306.06,49084.0,299.697,299.697,295.6452,297.3845,49084.0
2022-10-27 10:00:00,306.13,310.58,304.51,309.11,44185.0,297.4525,301.7763,295.8784,300.348,44185.0
2022-10-27 10:10:00,309.16,313.49,308.67,312.07,26058.0,300.3966,304.6038,299.9205,303.2241,26058.0
2022-10-27 10:20:00,312.34,314.46,311.75,313.19,30626.0,303.4864,305.5463,302.9132,304.3123,30626.0
2022-10-27 10:30:00,312.86,314.07,310.22,310.8,24902.0,303.9917,305.1674,301.4265,301.9901,24902.0
2022-10-27 10:40:00,310.82,310.82,309.0,309.0,22178.0,302.0095,302.0095,300.2411,300.2411,22178.0
2022-10-27 10:50:00,309.25,311.15,307.0,307.0,24712.0,300.484,302.3302,298.2978,298.2978,24712.0
2022-10-27 11:00:00,307.38,309.52,306.8,307.29,67698.0,298.667,300.7464,298.1035,298.5796,67698.0
2022-10-27 11:10:00,307.12,310.23,306.65,307.45,20176.0,298.4144,301.4362,297.9577,298.7351,20176.0
2022-10-27 11:20:00,307.44,309.45,307.44,308.16,7436.0,298.7253,300.6784,298.7253,299.4249,7436.0
2022-10-27 11:30:00,308.07,309.18,306.41,307.85,13594.0,299.3375,300.416,297.7245,299.1237,13594.0
2022-10-27 11:40:00,307.97,308.46,307.13,307.51,9639.0,299.2403,299.7164,298.4241,298.7934,9639.0
2022-10-27 11:50:00,307.48,308.23,306.22,306.68,24626.0,298.7642,299.4929,297.5399,297.9869,24626.0
2022-10-27 12:00:00,306.32,307.98,305.72,307.63,15814.0,297.6371,299.25,297.0541,298.9099,15814.0
2022-10-27 12:10:00,307.26,308.02,306.65,306.82,10875.0,298.5504,299.2889,297.9577,298.1229,10875.0
2022-10-27 12:20:00,306.45,307.03,305.96,305.96,9263.0,297.7634,298.327,297.2873,297.2873,9263.0
2022-10-27 12:30:00,306.01,307.19,305.93,307.19,6530.0,297.3359,298.4824,297.2581,298.4824,6530.0
2022-10-27 12:40:00,307.18,307.67,306.51,307.41,9411.0,298.4727,298.9488,297.8217,298.6962,9411.0
2022-10-27 12:50:00,307.55,307.8,306.96,307.79,7820.0,298.8322,299.0751,298.2589,299.0654,7820.0
2022-10-27 13:00:00,307.79,309.21,307.2,309.11,9610.0,299.0654,300.4452,298.4921,300.348,9610.0
2022-10-27 13:10:00,309.05,309.3,308.38,308.97,17404.0,300.2897,300.5326,299.6387,300.212,17404.0
2022-10-27 13:20:00,309.31,309.6,307.74,307.83,7043.0,300.5423,300.8241,299.0168,299.1043,7043.0
2022-10-27 13:30:00,307.84,308.39,307.84,308.05,10423.0,299.114,299.6484,299.114,299.318,10423.0
2022-10-27 13:40:00,308.1,309.05,308.1,308.56,5600.0,299.3666,300.2897,299.3666,299.8136,5600.0
2022-10-27 13:50:00,308.5,308.58,308.22,308.34,9151.0,299.7553,299.833,299.4832,299.5998,9151.0
2022-10-27 14:00:00,308.38,308.69,307.46,307.46,104613.0,299.6387,299.9399,298.7448,298.7448,104613.0
2022-10-27 14:10:00,307.45,307.77,306.93,307.77,43766.0,298.7351,299.046,298.2298,299.046,43766.0
2022-10-27 14:20:00,307.84,308.72,307.68,308.64,10003.0,299.114,299.9691,298.9585,299.8913,10003.0
2022-10-27 14:30:00,308.67,308.86,308.18,308.62,12733.0,299.9205,300.1051,299.4444,299.8719,12733.0
2022-10-27 14:40:00,308.53,308.91,308.09,308.32,9733.0,299.7844,300.1537,299.3569,299.5804,9733.0
2022-10-27 14:50:00,308.32,308.68,308.21,308.44,16364.0,299.5804,299.9302,299.4735,299.697,16364.0
2022-10-27 15:00:00,308.51,309.36,307.85,307.94,13675.0,299.765,300.5909,299.1237,299.2112,13675.0
2022-10-27 15:10:00,307.82,309.38,307.53,309.29,9725.0,299.0946,300.6103,298.8128,300.5229,9725.0
2022-10-27 15:20:00,309.15,309.66,309.01,309.45,12438.0,300.3869,300.8824,300.2508,300.6784,12438.0
2022-10-27 15:30:00,309.35,309.82,308.96,309.19,22775.0,300.5812,301.0379,300.2022,300.4257,22775.0
2022-10-27 15:40:00,309.18,310.06,308.96,310.06,58511.0,300.416,301.2711,300.2022,301.2711,58511.0
2022-10-27 15:50:00,309.97,310.9,308.01,308.86,370328.0,301.1836,302.0873,299.2792,300.1051,370328.0
2022-10-28 09:30:00,310.73,318.05,309.97,317.13,58383.0,301.9221,309.0346,301.1836,308.1407,58383.0
2022-10-28 09:40:00,317.42,318.0,315.48,316.4,79364.0,308.4224,308.986,306.5374,307.4314,79364.0
2022-10-28 09:50:00,316.1,316.71,314.79,315.85,15418.0,307.1399,307.7326,305.867,306.8969,15418.0
2022-10-28 10:00:00,315.82,316.27,312.85,313.72,23121.0,306.8678,307.305,303.982,304.8273,23121.0
2022-10-28 10:10:00,313.97,314.19,311.51,313.54,19189.0,305.0702,305.284,302.68,304.6524,19189.0
2022-10-28 10:20:00,313.54,315.64,311.84,314.69,30499.0,304.6524,306.6929,303.0006,305.7698,30499.0
2022-10-28 10:30:00,314.9,315.89,313.52,314.33,58827.0,305.9739,306.9358,304.633,305.42,58827.0
2022-10-28 10:40:00,314.35,315.2,314.07,314.99,105689.0,305.4395,306.2654,305.1674,306.0613,105689.0
2022-10-28 10:50:00,315.05,317.05,314.49,316.74,19230.0,306.1196,308.0629,305.5755,307.7617,19230.0
2022-10-28 11:00:00,316.76,317.47,315.68,317.15,38289.0,307.7812,308.471,306.7318,308.1601,38289.0
2022-10-28 11:10:00,317.56,318.22,316.91,317.81,17802.0,308.5585,309.1998,307.9269,308.8014,17802.0
2022-10-28 11:20:00,317.86,318.2,316.65,316.65,27434.0,308.85,309.1803,307.6743,307.6743,27434.0
2022-10-28 11:30:00,316.75,317.47,316.69,317.29,29816.0,307.7714,308.471,307.7131,308.2961,29816.0
2022-10-28 11:40:00,317.47,319.04,317.2,318.08,42639.0,308.471,309.9965,308.2087,309.0637,42639.0
2022-10-28 11:50:00,318.21,318.21,316.23,316.7,22766.0,309.19,309.19,307.2662,307.7229,22766.0
2022-10-28 12:00:00,316.69,317.28,315.98,316.25,16683.0,307.7131,308.2864,307.0233,307.2856,16683.0
2022-10-28 12:10:00,316.22,318.26,315.98,318.0,18429.0,307.2565,309.2386,307.0233,308.986,18429.0
2022-10-28 12:20:00,318.0,319.13,317.75,318.84,10263.0,308.986,310.084,308.7431,309.8022,10263.0
2022-10-28 12:30:00,318.83,319.48,318.6,318.71,7678.0,309.7925,310.4241,309.569,309.6759,7678.0
2022-10-28 12:40:00,318.73,318.84,316.69,317.82,70753.0,309.6953,309.8022,307.7131,308.8111,70753.0
2022-10-28 12:50:00,317.75,318.29,317.35,317.63,8601.0,308.7431,309.2678,308.3544,308.6265,8601.0
2022-10-28 13:00:00,317.28,317.61,317.0,317.61,7975.0,308.2864,308.6071,308.0143,308.6071,7975.0
2022-10-28 13:10:00,317.52,317.52,316.25,316.25,17234.0,308.5196,308.5196,307.2856,307.2856,17234.0
2022-10-28 13:20:00,316.37,317.29,316.1,316.69,24087.0,307.4022,308.2961,307.1399,307.7131,24087.0
2022-10-28 13:30:00,316.67,318.03,316.44,317.66,11108.0,307.6937,309.0152,307.4702,308.6556,11108.0
2022-10-28 13:40:00,317.95,318.37,317.59,317.6,16575.0,308.9374,309.3455,308.5876,308.5973,16575.0
2022-10-28 13:50:00,317.55,318.37,317.55,318.17,10720.0,308.5488,309.3455,308.5488,309.1512,10720.0
2022-10-28 14:00:00,318.1,318.47,317.81,318.31,16673.0,309.0832,309.4427,308.8014,309.2872,16673.0
2022-10-28 14:10:00,318.3,320.32,318.3,319.9,23414.0,309.2775,311.2402,309.2775,310.8321,23414.0
2022-10-28 14:20:00,319.91,320.38,319.44,319.88,7974.0,310.8419,311.2985,310.3852,310.8127,7974.0
2022-10-28 14:30:00,320.04,320.73,319.51,320.67,19328.0,310.9682,311.6386,310.4532,311.5803,19328.0
2022-10-28 14:40:00,320.81,320.97,320.2,320.68,15075.0,311.7164,311.8718,311.1236,311.59,15075.0
2022-10-28 14:50:00,320.68,321.5,320.64,321.06,12996.0,311.59,312.3868,311.5512,311.9593,12996.0
2022-10-28 15:00:00,321.07,321.44,320.32,321.44,16723.0,311.969,312.3285,311.2402,312.3285,16723.0
2022-10-28 15:10:00,321.53,321.93,321.32,321.93,12013.0,312.4159,312.8046,312.2119,312.8046,12013.0
2022-10-28 15:20:00,321.98,322.83,321.94,322.57,24073.0,312.8532,313.6791,312.8143,313.4265,24073.0
2022-10-28 15:30:00,322.55,322.73,322.13,322.4,27017.0,313.407,313.5819,312.9989,313.2613,27017.0
2022-10-28 15:40:00,322.44,322.68,321.62,322.23,76191.0,313.3001,313.5333,312.5034,313.0961,76191.0
2022-10-28 15:50:00,322.34,323.14,321.36,321.49,340162.0,313.203,313.9803,312.2508,312.3771,340162.0
2022-10-31 09:30:00,317.38,319.58,315.0,317.49,22193.0,308.3836,310.5212,306.071,308.4905,22193.0
2022-10-31 09:40:00,317.53,318.2,314.0,314.7,57969.0,308.5293,309.1803,305.0994,305.7795,57969.0
2022-10-31 09:50:00,314.7,317.35,314.61,316.3,22048.0,305.7795,308.3544,305.6921,307.3342,22048.0
2022-10-31 10:00:00,316.62,317.68,316.21,317.19,12581.0,307.6451,308.6751,307.2467,308.199,12581.0
2022-10-31 10:10:00,316.71,317.36,316.14,317.35,39482.0,307.7326,308.3641,307.1787,308.3544,39482.0
2022-10-31 10:20:00,317.43,317.66,316.17,316.84,27155.0,308.4322,308.6556,307.2079,307.8589,27155.0
2022-10-31 10:30:00,316.54,316.97,314.97,316.2,17105.0,307.5674,307.9852,306.0419,307.237,17105.0
2022-10-31 10:40:00,316.2,316.85,315.71,316.19,8550.0,307.237,307.8686,306.7609,307.2273,8550.0
2022-10-31 10:50:00,316.28,316.44,315.02,315.79,5375.0,307.3148,307.4702,306.0905,306.8386,5375.0
2022-10-31 11:00:00,315.86,316.58,315.28,315.75,11664.0,306.9067,307.6063,306.3431,306.7998,11664.0
2022-10-31 11:10:00,315.66,316.66,315.31,316.38,22451.0,306.7123,307.684,306.3723,307.4119,22451.0
2022-10-31 11:20:00,316.59,317.65,316.08,317.33,14439.0,307.616,308.6459,307.1204,308.335,14439.0
2022-10-31 11:30:00,317.3,317.33,316.37,316.48,9644.0,308.3058,308.335,307.4022,307.5091,9644.0
2022-10-31 11:40:00,316.67,317.53,316.45,317.31,14850.0,307.6937,308.5293,307.4799,308.3156,14850.0
2022-10-31 11:50:00,317.46,317.72,315.69,315.96,12568.0,308.4613,308.7139,306.7415,307.0038,12568.0
2022-10-31 12:00:00,316.2,316.67,315.61,316.34,12752.0,307.237,307.6937,306.6637,307.3731,12752.0
2022-10-31 12:10:00,316.3,318.17,316.14,317.87,9171.0,307.3342,309.1512,307.1787,308.8597,9171.0
2022-10-31 12:20:00,317.54,317.77,316.93,316.93,4349.0,308.539,308.7625,307.9463,307.9463,4349.0
2022-10-31 12:30:00,316.64,316.97,315.33,315.39,12905.0,307.6646,307.9852,306.3917,306.45,12905.0
2022-10-31 12:40:00,315.36,315.87,314.59,315.65,22035.0,306.4208,306.9164,305.6727,306.7026,22035.0
2022-10-31 12:50:00,315.68,316.68,315.59,316.58,9593.0,306.7318,307.7034,306.6443,307.6063,9593.0
2022-10-31 13:00:00,316.73,317.18,315.74,316.88,5577.0,307.752,308.1892,306.7901,307.8977,5577.0
2022-10-31 13:10:00,316.6,317.8,316.6,317.8,4816.0,307.6257,308.7917,307.6257,308.7917,4816.0
2022-10-31 13:20:00,317.85,318.64,317.77,318.64,3978.0,308.8403,309.6079,308.7625,309.6079,3978.0
2022-10-31 13:30:00,318.58,318.98,318.44,318.77,5607.0,309.5496,309.9382,309.4135,309.7342,5607.0
2022-10-31 13:40:00,318.45,318.63,317.62,317.82,5704.0,309.4232,309.5981,308.6168,308.8111,5704.0
2022-10-31 13:50:00,317.95,318.3,317.53,317.8,4316.0,308.9374,309.2775,308.5293,308.7917,4316.0
2022-10-31 14:00:00,317.77,318.51,317.0,317.09,4150.0,308.7625,309.4815,308.0143,308.1018,4150.0
2022-10-31 14:10:00,317.01,317.6,317.0,317.6,3010.0,308.0241,308.5973,308.0143,308.5973,3010.0
2022-10-31 14:20:00,317.6,317.92,317.25,317.58,3741.0,308.5973,308.9083,308.2573,308.5779,3741.0
2022-10-31 14:30:00,317.41,318.58,317.4,318.43,3221.0,308.4127,309.5496,308.403,309.4038,3221.0
2022-10-31 14:40:00,318.24,318.37,317.5,317.71,4856.0,309.2192,309.3455,308.5002,308.7042,4856.0
2022-10-31 14:50:00,317.69,318.23,317.0,317.15,3649.0,308.6848,309.2095,308.0143,308.1601,3649.0
2022-10-31 15:00:00,317.31,317.31,315.72,315.83,7036.0,308.3156,308.3156,306.7706,306.8775,7036.0
2022-10-31 15:10:00,316.11,316.52,315.98,316.46,7868.0,307.1496,307.548,307.0233,307.4897,7868.0
2022-10-31 15:20:00,316.44,316.83,316.13,316.63,10313.0,307.4702,307.8492,307.169,307.6548,10313.0
2022-10-31 15:30:00,316.59,317.45,316.29,317.27,10388.0,307.616,308.4516,307.3245,308.2767,10388.0
2022-10-31 15:40:00,317.32,317.43,316.85,317.31,20664.0,308.3253,308.4322,307.8686,308.3156,20664.0
2022-10-31 15:50:00,317.37,318.36,316.12,316.28,91839.0,308.3739,309.3358,307.1593,307.3148,91839.0
2022-11-01 09:30:00,323.48,324.68,321.74,322.59,33289.0,314.3107,315.4767,312.62,313.4459,33289.0
2022-11-01 09:40:00,322.05,322.69,320.6,322.54,19629.0,312.9212,313.5431,311.5123,313.3973,19629.0
2022-11-01 09:50:00,322.17,322.82,321.47,322.46,17499.0,313.0378,313.6694,312.3576,313.3196,17499.0
2022-11-01 10:00:00,322.69,323.1,320.0,320.12,33665.0,313.5431,313.9414,310.9293,311.0459,33665.0
2022-11-01 10:10:00,320.12,323.03,320.05,322.03,26714.0,311.0459,313.8734,310.9779,312.9018,26714.0
2022-11-01 10:20:00,321.99,322.78,321.09,322.67,28131.0,312.8629,313.6305,311.9884,313.5236,28131.0
2022-11-01 10:30:00,322.8,324.0,322.34,323.06,23054.0,313.6499,314.8159,313.203,313.9026,23054.0
2022-11-01 10:40:00,322.84,322.96,321.53,322.38,17649.0,313.6888,313.8054,312.4159,313.2418,17649.0
2022-11-01 10:50:00,322.18,323.29,321.81,322.18,47721.0,313.0475,314.1261,312.688,313.0475,47721.0
2022-11-01 11:00:00,321.99,323.0,321.73,323.0,41815.0,312.8629,313.8443,312.6103,313.8443,41815.0
2022-11-01 11:10:00,322.91,323.56,322.27,322.27,21395.0,313.7568,314.3884,313.135,313.135,21395.0
2022-11-01 11:20:00,322.14,322.59,321.64,322.03,18798.0,313.0087,313.4459,312.5228,312.9018,18798.0
2022-11-01 11:30:00,322.0,322.54,319.9,320.5,23754.0,312.8726,313.3973,310.8321,311.4151,23754.0
2022-11-01 11:40:00,320.58,321.26,320.07,320.94,16419.0,311.4929,312.1536,310.9973,311.8427,16419.0
2022-11-01 11:50:00,320.91,322.0,320.55,321.59,4003.0,311.8135,312.8726,311.4637,312.4742,4003.0
2022-11-01 12:00:00,321.56,322.29,321.0,321.48,12042.0,312.4451,313.1544,311.901,312.3674,12042.0
2022-11-01 12:10:00,321.55,322.04,320.97,321.0,2518.0,312.4354,312.9115,311.8718,311.901,2518.0
2022-11-01 12:20:00,321.15,321.5,320.39,320.4,6643.0,312.0467,312.3868,311.3083,311.318,6643.0
2022-11-01 12:30:00,320.24,320.39,319.06,319.88,15828.0,311.1625,311.3083,310.016,310.8127,15828.0
2022-11-01 12:40:00,319.84,320.54,319.84,320.37,3910.0,310.7738,311.454,310.7738,311.2888,3910.0
2022-11-01 12:50:00,320.37,320.57,319.81,320.38,9036.0,311.2888,311.4832,310.7447,311.2985,9036.0
2022-11-01 13:00:00,320.23,320.43,319.92,320.07,16694.0,311.1528,311.3471,310.8516,310.9973,16694.0
2022-11-01 13:10:00,320.23,320.77,319.93,320.75,11871.0,311.1528,311.6775,310.8613,311.6581,11871.0
2022-11-01 13:20:00,320.74,320.76,320.39,320.57,4932.0,311.6483,311.6678,311.3083,311.4832,4932.0
2022-11-01 13:30:00,320.62,320.78,319.43,319.71,12535.0,311.5317,311.6872,310.3755,310.6475,12535.0
2022-11-01 13:40:00,319.72,321.0,319.71,320.58,7474.0,310.6572,311.901,310.6475,311.4929,7474.0
2022-11-01 13:50:00,320.56,320.87,320.29,320.79,5593.0,311.4734,311.7746,311.2111,311.6969,5593.0
2022-11-01 14:00:00,320.94,321.49,320.47,321.33,5700.0,311.8427,312.3771,311.386,312.2216,5700.0
2022-11-01 14:10:00,321.63,321.92,321.22,321.92,4549.0,312.5131,312.7949,312.1147,312.7949,4549.0
2022-11-01 14:20:00,321.9,322.26,321.36,321.78,8671.0,312.7755,313.1252,312.2508,312.6589,8671.0
2022-11-01 14:30:00,322.05,322.12,321.26,321.57,9703.0,312.9212,312.9892,312.1536,312.4548,9703.0
2022-11-01 14:40:00,321.93,322.28,321.48,322.15,8229.0,312.8046,313.1447,312.3674,313.0184,8229.0
2022-11-01 14:50:00,322.15,323.68,322.15,323.47,26679.0,313.0184,314.505,313.0184,314.301,26679.0
2022-11-01 15:00:00,323.42,324.27,323.08,323.95,26097.0,314.2524,315.0783,313.922,314.7673,26097.0
2022-11-01 15:10:00,323.84,324.11,323.19,323.53,25706.0,314.6605,314.9228,314.0289,314.3592,25706.0
2022-11-01 15:20:00,323.62,323.79,322.51,322.93,36544.0,314.4467,314.6119,313.3682,313.7763,36544.0
2022-11-01 15:30:00,322.88,323.54,322.58,323.06,34557.0,313.7277,314.369,313.4362,313.9026,34557.0
2022-11-01 15:40:00,323.03,323.48,322.2,322.6,39104.0,313.8734,314.3107,313.0669,313.4556,39104.0
2022-11-01 15:50:00,322.56,322.61,320.95,321.31,142449.0,313.4167,313.4653,311.8524,312.2022,142449.0
2022-11-02 09:30:00,322.01,322.11,319.1,322.11,16883.0,312.8823,312.9795,310.0548,312.9795,16883.0
2022-11-02 09:40:00,322.18,324.63,321.85,323.87,10792.0,313.0475,315.4281,312.7269,314.6896,10792.0
2022-11-02 09:50:00,323.5,323.96,322.13,322.63,6839.0,314.3301,314.7771,312.9989,313.4848,6839.0
2022-11-02 10:00:00,322.91,323.97,322.18,322.33,9506.0,313.7568,314.7868,313.0475,313.1933,9506.0
2022-11-02 10:10:00,323.2,323.47,321.24,322.16,11112.0,314.0386,314.301,312.1342,313.0281,11112.0
2022-11-02 10:20:00,322.41,322.81,321.11,321.23,4206.0,313.271,313.6597,312.0078,312.1244,4206.0
2022-11-02 10:30:00,321.55,322.5,321.28,322.35,9724.0,312.4354,313.3584,312.173,313.2127,9724.0
2022-11-02 10:40:00,322.58,322.85,321.88,322.01,4988.0,313.4362,313.6985,312.756,312.8823,4988.0
2022-11-02 10:50:00,322.18,322.69,322.0,322.33,15275.0,313.0475,313.5431,312.8726,313.1933,15275.0
2022-11-02 11:00:00,322.3,322.6,322.0,322.33,19539.0,313.1641,313.4556,312.8726,313.1933,19539.0
2022-11-02 11:10:00,322.37,322.78,321.73,321.87,9198.0,313.2321,313.6305,312.6103,312.7463,9198.0
2022-11-02 11:20:00,322.03,322.31,321.69,321.83,3000.0,312.9018,313.1738,312.5714,312.7074,3000.0
2022-11-02 11:30:00,322.04,322.64,321.99,322.28,4673.0,312.9115,313.4945,312.8629,313.1447,4673.0
2022-11-02 11:40:00,322.1,322.64,321.88,322.44,5503.0,312.9698,313.4945,312.756,313.3001,5503.0
2022-11-02 11:50:00,322.43,322.99,321.87,321.87,44029.0,313.2904,313.8346,312.7463,312.7463,44029.0
2022-11-02 12:00:00,321.67,321.82,320.84,321.1,4677.0,312.552,312.6977,311.7455,311.9981,4677.0
2022-11-02 12:10:00,321.28,321.41,320.62,320.65,3641.0,312.173,312.2993,311.5317,311.5609,3641.0
2022-11-02 12:20:00,320.87,321.13,320.17,320.31,4619.0,311.7746,312.0273,311.0945,311.2305,4619.0
2022-11-02 12:30:00,320.37,320.47,319.53,319.81,3700.0,311.2888,311.386,310.4726,310.7447,3700.0
2022-11-02 12:40:00,319.96,321.04,319.71,320.57,7277.0,310.8904,311.9398,310.6475,311.4832,7277.0
2022-11-02 12:50:00,320.69,321.58,320.69,321.41,3462.0,311.5998,312.4645,311.5998,312.2993,3462.0
2022-11-02 13:00:00,321.29,321.37,320.88,321.19,4660.0,312.1827,312.2605,311.7844,312.0856,4660.0
2022-11-02 13:10:00,321.29,321.51,320.98,321.25,3582.0,312.1827,312.3965,311.8815,312.1439,3582.0
2022-11-02 13:20:00,321.06,321.14,320.47,320.93,8128.0,311.9593,312.037,311.386,311.8329,8128.0
2022-11-02 13:30:00,320.91,321.31,320.89,321.14,3414.0,311.8135,312.2022,311.7941,312.037,3414.0
2022-11-02 13:40:00,321.21,322.15,321.21,322.1,4589.0,312.105,313.0184,312.105,312.9698,4589.0
2022-11-02 13:50:00,322.33,322.43,321.33,322.17,5262.0,313.1933,313.2904,312.2216,313.0378,5262.0
2022-11-02 14:00:00,322.66,326.45,321.41,325.1,87566.0,313.5139,317.1965,312.2993,315.8847,87566.0
2022-11-02 14:10:00,325.57,326.19,324.0,325.22,17367.0,316.3414,316.9438,314.8159,316.0013,17367.0
2022-11-02 14:20:00,325.7,327.15,324.97,327.15,24511.0,316.4677,317.8766,315.7584,317.8766,24511.0
2022-11-02 14:30:00,327.31,327.63,320.53,322.28,53418.0,318.0321,318.343,311.4443,313.1447,53418.0
2022-11-02 14:40:00,321.63,325.29,321.37,322.19,18948.0,312.5131,316.0694,312.2605,313.0572,18948.0
2022-11-02 14:50:00,321.65,322.27,316.43,318.15,18762.0,312.5325,313.135,307.4605,309.1318,18762.0
2022-11-02 15:00:00,317.74,319.79,317.0,319.78,18620.0,308.7334,310.7253,308.0143,310.7155,18620.0
2022-11-02 15:10:00,319.88,319.88,315.01,315.01,13677.0,310.8127,310.8127,306.0808,306.0808,13677.0
2022-11-02 15:20:00,315.3,315.3,309.86,311.62,29272.0,306.3625,306.3625,301.0767,302.7868,29272.0
2022-11-02 15:30:00,311.44,312.85,310.29,312.55,52649.0,302.612,303.982,301.4945,303.6905,52649.0
2022-11-02 15:40:00,312.5,312.95,311.41,312.31,64006.0,303.6419,304.0791,302.5828,303.4573,64006.0
2022-11-02 15:50:00,312.59,313.38,311.63,312.53,333917.0,303.7294,304.497,302.7966,303.6711,333917.0
2022-11-03 09:30:00,307.57,311.78,307.3,311.55,30026.0,298.8517,302.9423,298.5893,302.7188,30026.0
2022-11-03 09:40:00,311.27,311.36,307.83,310.41,35184.0,302.4468,302.5342,299.1043,301.6111,35184.0
2022-11-03 09:50:00,310.63,311.29,310.09,310.68,22823.0,301.8249,302.4662,301.3002,301.8735,22823.0
2022-11-03 10:00:00,310.68,314.25,310.66,312.01,19797.0,301.8735,305.3423,301.8541,303.1658,19797.0
2022-11-03 10:10:00,312.04,314.03,311.64,312.59,40018.0,303.1949,305.1285,302.8063,303.7294,40018.0
2022-11-03 10:20:00,313.08,316.02,311.66,316.02,14766.0,304.2055,307.0621,302.8257,307.0621,14766.0
2022-11-03 10:30:00,315.89,316.15,313.48,315.12,17512.0,306.9358,307.1884,304.5941,306.1876,17512.0
2022-11-03 10:40:00,315.31,319.19,314.84,319.03,28426.0,306.3723,310.1423,305.9156,309.9868,28426.0
2022-11-03 10:50:00,318.76,319.42,317.87,318.9,13658.0,309.7245,310.3658,308.8597,309.8605,13658.0
2022-11-03 11:00:00,318.77,318.89,316.17,316.88,13831.0,309.7342,309.8508,307.2079,307.8977,13831.0
2022-11-03 11:10:00,316.69,317.06,315.93,316.5,19310.0,307.7131,308.0726,306.9747,307.5285,19310.0
2022-11-03 11:20:00,316.47,316.93,315.63,315.81,8466.0,307.4994,307.9463,306.6832,306.8581,8466.0
2022-11-03 11:30:00,316.19,317.15,315.21,317.0,11476.0,307.2273,308.1601,306.2751,308.0143,11476.0
2022-11-03 11:40:00,316.99,317.93,316.78,317.04,29884.0,308.0046,308.918,307.8006,308.0532,29884.0
2022-11-03 11:50:00,316.9,317.12,316.33,316.89,11619.0,307.9172,308.1309,307.3633,307.9075,11619.0
2022-11-03 12:00:00,317.0,317.85,316.17,316.44,30800.0,308.0143,308.8403,307.2079,307.4702,30800.0
2022-11-03 12:10:00,316.44,318.37,316.43,317.92,14856.0,307.4702,309.3455,307.4605,308.9083,14856.0
2022-11-03 12:20:00,317.75,318.32,317.1,318.03,13046.0,308.7431,309.2969,308.1115,309.0152,13046.0
2022-11-03 12:30:00,318.11,318.34,316.63,317.21,12929.0,309.0929,309.3164,307.6548,308.2184,12929.0
2022-11-03 12:40:00,317.41,319.2,317.41,319.0,13684.0,308.4127,310.152,308.4127,309.9577,13684.0
2022-11-03 12:50:00,319.14,319.96,318.81,319.15,9488.0,310.0937,310.8904,309.773,310.1034,9488.0
2022-11-03 13:00:00,318.91,319.21,317.87,318.19,40141.0,309.8702,310.1617,308.8597,309.1706,40141.0
2022-11-03 13:10:00,318.02,318.46,317.71,318.1,14023.0,309.0054,309.433,308.7042,309.0832,14023.0
2022-11-03 13:20:00,318.23,318.23,316.64,317.27,16299.0,309.2095,309.2095,307.6646,308.2767,16299.0
2022-11-03 13:30:00,317.25,317.66,316.78,317.61,12565.0,308.2573,308.6556,307.8006,308.6071,12565.0
2022-11-03 13:40:00,317.68,317.82,316.76,317.3,18829.0,308.6751,308.8111,307.7812,308.3058,18829.0
2022-11-03 13:50:00,317.36,317.76,316.89,316.93,9832.0,308.3641,308.7528,307.9075,307.9463,9832.0
2022-11-03 14:00:00,316.78,317.18,316.34,316.82,30591.0,307.8006,308.1892,307.3731,307.8395,30591.0
2022-11-03 14:10:00,316.81,317.27,316.13,316.45,48454.0,307.8297,308.2767,307.169,307.4799,48454.0
2022-11-03 14:20:00,316.42,317.68,316.42,317.45,42731.0,307.4508,308.6751,307.4508,308.4516,42731.0
2022-11-03 14:30:00,317.46,318.41,317.46,317.48,7335.0,308.4613,309.3844,308.4613,308.4807,7335.0
2022-11-03 14:40:00,317.55,317.88,316.96,317.73,8711.0,308.5488,308.8694,307.9755,308.7237,8711.0
2022-11-03 14:50:00,317.64,318.25,317.35,318.25,8647.0,308.6362,309.2289,308.3544,309.2289,8647.0
2022-11-03 15:00:00,318.36,318.36,317.46,317.63,12612.0,309.3358,309.3358,308.4613,308.6265,12612.0
2022-11-03 15:10:00,317.61,318.16,316.88,316.95,13842.0,308.6071,309.1415,307.8977,307.9658,13842.0
2022-11-03 15:20:00,317.08,318.23,317.01,317.84,22771.0,308.0921,309.2095,308.0241,308.8305,22771.0
2022-11-03 15:30:00,317.94,318.27,316.99,317.49,25045.0,308.9277,309.2483,308.0046,308.4905,25045.0
2022-11-03 15:40:00,317.48,317.82,316.3,316.71,35098.0,308.4807,308.8111,307.3342,307.7326,35098.0
2022-11-03 15:50:00,316.6,316.69,314.29,314.43,166793.0,307.6257,307.7131,305.3812,305.5172,166793.0
2022-11-04 09:30:00,325.33,327.66,322.38,324.24,86190.0,316.1082,318.3722,313.2418,315.0491,86190.0
2022-11-04 09:40:00,323.71,323.91,320.37,321.84,48833.0,314.5341,314.7285,311.2888,312.7172,48833.0
2022-11-04 09:50:00,323.0,323.54,321.83,323.0,45216.0,313.8443,314.369,312.7074,313.8443,45216.0
2022-11-04 10:00:00,323.06,323.42,321.1,322.19,42942.0,313.9026,314.2524,311.9981,313.0572,42942.0
2022-11-04 10:10:00,322.53,324.07,322.02,322.99,38388.0,313.3876,314.8839,312.8921,313.8346,38388.0
2022-11-04 10:20:00,322.66,326.26,322.65,325.36,13802.0,313.5139,317.0119,313.5042,316.1374,13802.0
2022-11-04 10:30:00,325.55,326.17,324.1,324.49,11083.0,316.322,316.9244,314.9131,315.292,11083.0
2022-11-04 10:40:00,324.5,325.5,324.06,324.88,5141.0,315.3018,316.2734,314.8742,315.671,5141.0
2022-11-04 10:50:00,325.27,325.32,322.36,323.67,20847.0,316.0499,316.0985,313.2224,314.4953,20847.0
2022-11-04 11:00:00,323.6,324.32,322.1,322.64,22110.0,314.4273,315.1269,312.9698,313.4945,22110.0
2022-11-04 11:10:00,322.6,323.17,321.8,322.5,26634.0,313.4556,314.0095,312.6783,313.3584,26634.0
2022-11-04 11:20:00,322.54,323.62,321.59,321.79,24762.0,313.3973,314.4467,312.4742,312.6686,24762.0
2022-11-04 11:30:00,321.73,322.31,321.52,321.53,5159.0,312.6103,313.1738,312.4062,312.4159,5159.0
2022-11-04 11:40:00,321.13,321.16,320.54,320.84,8179.0,312.0273,312.0564,311.454,311.7455,8179.0
2022-11-04 11:50:00,320.78,321.1,318.76,320.02,26860.0,311.6872,311.9981,309.7245,310.9487,26860.0
2022-11-04 12:00:00,319.75,321.43,319.75,321.17,18779.0,310.6864,312.3188,310.6864,312.0661,18779.0
2022-11-04 12:10:00,321.14,323.44,320.21,322.5,32923.0,312.037,314.2718,311.1334,313.3584,32923.0
2022-11-04 12:20:00,322.23,322.8,321.5,322.3,18640.0,313.0961,313.6499,312.3868,313.1641,18640.0
2022-11-04 12:30:00,321.97,322.5,321.11,321.29,2750.0,312.8435,313.3584,312.0078,312.1827,2750.0
2022-11-04 12:40:00,321.04,321.32,320.26,320.27,4478.0,311.9398,312.2119,311.1819,311.1917,4478.0
2022-11-04 12:50:00,320.34,321.15,320.34,321.15,8413.0,311.2597,312.0467,311.2597,312.0467,8413.0
2022-11-04 13:00:00,320.8,321.66,320.16,320.16,6792.0,311.7066,312.5423,311.0848,311.0848,6792.0
2022-11-04 13:10:00,320.37,321.66,320.23,321.44,5969.0,311.2888,312.5423,311.1528,312.3285,5969.0
2022-11-04 13:20:00,321.04,321.57,320.74,320.81,3403.0,311.9398,312.4548,311.6483,311.7164,3403.0
2022-11-04 13:30:00,320.58,320.87,320.03,320.33,5101.0,311.4929,311.7746,310.9585,311.25,5101.0
2022-11-04 13:40:00,320.1,320.36,319.48,320.1,4294.0,311.0265,311.2791,310.4241,311.0265,4294.0
2022-11-04 13:50:00,320.29,320.33,319.47,320.33,13157.0,311.2111,311.25,310.4143,311.25,13157.0
2022-11-04 14:00:00,320.24,320.67,319.21,319.21,9687.0,311.1625,311.5803,310.1617,310.1617,9687.0
2022-11-04 14:10:00,319.23,321.25,319.23,321.25,5634.0,310.1811,312.1439,310.1811,312.1439,5634.0
2022-11-04 14:20:00,320.84,322.14,320.67,322.13,9260.0,311.7455,313.0087,311.5803,312.9989,9260.0
2022-11-04 14:30:00,322.36,322.61,321.86,322.61,6980.0,313.2224,313.4653,312.7366,313.4653,6980.0
2022-11-04 14:40:00,322.62,324.34,322.41,323.61,35239.0,313.475,315.1463,313.271,314.437,35239.0
2022-11-04 14:50:00,323.88,325.0,323.71,324.65,4890.0,314.6993,315.7876,314.5341,315.4475,4890.0
2022-11-04 15:00:00,324.82,326.34,324.62,326.31,5920.0,315.6127,317.0896,315.4184,317.0604,5920.0
2022-11-04 15:10:00,326.19,327.2,326.18,326.22,15272.0,316.9438,317.9252,316.9341,316.973,15272.0
2022-11-04 15:20:00,326.2,326.68,325.44,326.5,21310.0,316.9536,317.42,316.2151,317.2451,21310.0
2022-11-04 15:30:00,326.32,326.68,325.57,326.01,11062.0,317.0702,317.42,316.3414,316.769,11062.0
2022-11-04 15:40:00,326.0,327.0,325.57,326.3,22313.0,316.7592,317.7309,316.3414,317.0507,22313.0
2022-11-04 15:50:00,326.35,328.37,325.57,328.37,98820.0,317.0993,319.0621,316.3414,319.0621,98820.0
2022-11-07 09:30:00,330.76,331.82,328.43,329.89,26164.0,321.3843,322.4143,319.1204,320.539,26164.0
2022-11-07 09:40:00,329.73,331.75,329.73,330.32,21050.0,320.3835,322.3462,320.3835,320.9568,21050.0
2022-11-07 09:50:00,330.29,331.53,328.97,330.25,37012.0,320.9276,322.1325,319.645,320.8888,37012.0
2022-11-07 10:00:00,330.25,332.35,329.97,331.29,37396.0,320.8888,322.9292,320.6167,321.8993,37396.0
2022-11-07 10:10:00,331.29,333.16,330.14,332.7,47691.0,321.8993,323.7163,320.7819,323.2693,47691.0
2022-11-07 10:20:00,332.33,332.33,330.62,331.03,22527.0,322.9098,322.9098,321.2483,321.6467,22527.0
2022-11-07 10:30:00,331.06,331.95,329.62,329.62,23574.0,321.6758,322.5406,320.2766,320.2766,23574.0
2022-11-07 10:40:00,330.05,330.74,329.7,330.15,13327.0,320.6944,321.3649,320.3544,320.7916,13327.0
2022-11-07 10:50:00,330.02,331.26,329.97,331.23,8368.0,320.6653,321.8701,320.6167,321.841,8368.0
2022-11-07 11:00:00,331.4,332.12,331.01,331.64,11207.0,322.0062,322.7058,321.6272,322.2394,11207.0
2022-11-07 11:10:00,330.79,331.82,330.44,331.44,19959.0,321.4135,322.4143,321.0734,322.045,19959.0
2022-11-07 11:20:00,331.43,332.1,331.35,331.83,8555.0,322.0353,322.6863,321.9576,322.424,8555.0
2022-11-07 11:30:00,331.9,333.14,331.89,333.01,12106.0,322.492,323.6968,322.4823,323.5705,12106.0
2022-11-07 11:40:00,332.83,333.01,331.3,331.5,4430.0,323.3956,323.5705,321.909,322.1033,4430.0
2022-11-07 11:50:00,331.61,332.11,331.46,331.48,7527.0,322.2102,322.696,322.0645,322.0839,7527.0
2022-11-07 12:00:00,331.28,331.44,330.45,331.44,3824.0,321.8896,322.045,321.0831,322.045,3824.0
2022-11-07 12:10:00,331.31,331.97,331.14,331.97,4112.0,321.9187,322.56,321.7535,322.56,4112.0
2022-11-07 12:20:00,332.07,333.14,331.73,333.14,6850.0,322.6572,323.6968,322.3268,323.6968,6850.0
2022-11-07 12:30:00,332.99,333.44,332.48,332.48,3368.0,323.5511,323.9883,323.0556,323.0556,3368.0
2022-11-07 12:40:00,332.74,333.1,332.2,332.2,10074.0,323.3082,323.658,322.7835,322.7835,10074.0
2022-11-07 12:50:00,332.28,332.59,331.69,331.98,4238.0,322.8612,323.1624,322.2879,322.5697,4238.0
2022-11-07 13:00:00,332.26,333.02,332.26,332.75,12423.0,322.8418,323.5802,322.8418,323.3179,12423.0
2022-11-07 13:10:00,332.75,332.94,332.07,332.07,7535.0,323.3179,323.5025,322.6572,322.6572,7535.0
2022-11-07 13:20:00,332.5,332.5,331.82,332.36,3838.0,323.075,323.075,322.4143,322.939,3838.0
2022-11-07 13:30:00,332.5,332.57,332.14,332.41,4186.0,323.075,323.143,322.7252,322.9875,4186.0
2022-11-07 13:40:00,332.41,332.52,331.81,332.24,5970.0,322.9875,323.0944,322.4045,322.8224,5970.0
2022-11-07 13:50:00,332.28,332.65,332.28,332.55,7159.0,322.8612,323.2207,322.8612,323.1236,7159.0
2022-11-07 14:00:00,332.54,334.15,332.54,333.97,15229.0,323.1139,324.6782,323.1139,324.5033,15229.0
2022-11-07 14:10:00,333.97,335.38,333.97,335.38,9830.0,324.5033,325.8734,324.5033,325.8734,9830.0
2022-11-07 14:20:00,335.38,336.24,335.18,335.71,38988.0,325.8734,326.709,325.679,326.194,38988.0
2022-11-07 14:30:00,335.64,336.27,335.33,336.23,15737.0,326.126,326.7381,325.8248,326.6993,15737.0
2022-11-07 14:40:00,336.29,336.55,335.59,335.78,19009.0,326.7576,327.0102,326.0774,326.262,19009.0
2022-11-07 14:50:00,335.78,336.4,335.2,335.38,16785.0,326.262,326.8644,325.6985,325.8734,16785.0
2022-11-07 15:00:00,335.45,336.53,335.43,336.49,13140.0,325.9414,326.9908,325.9219,326.9519,13140.0
2022-11-07 15:10:00,336.5,337.78,336.3,337.57,18846.0,326.9616,328.2053,326.7673,328.0013,18846.0
2022-11-07 15:20:00,337.49,337.89,337.23,337.3,17492.0,327.9235,328.3122,327.6709,327.7389,17492.0
2022-11-07 15:30:00,337.2,337.46,336.07,336.5,18422.0,327.6418,327.8944,326.5438,326.9616,18422.0
2022-11-07 15:40:00,336.49,337.65,336.4,337.64,70469.0,326.9519,328.079,326.8644,328.0693,70469.0
2022-11-07 15:50:00,337.53,337.59,336.57,337.24,137130.0,327.9624,328.0207,327.0296,327.6806,137130.0
2022-11-08 09:30:00,343.76,344.99,341.5,342.43,52978.0,334.0158,335.2109,331.8199,332.7235,52978.0
2022-11-08 09:40:00,342.75,344.76,341.21,344.52,38355.0,333.0344,334.9875,331.5381,334.7543,38355.0
2022-11-08 09:50:00,344.11,345.67,343.35,343.36,34455.0,334.3559,335.8717,333.6174,333.6272,34455.0
2022-11-08 10:00:00,342.79,344.44,342.35,343.43,29677.0,333.0733,334.6765,332.6458,333.6952,29677.0
2022-11-08 10:10:00,343.14,344.18,342.86,343.36,26190.0,333.4134,334.4239,333.1413,333.6272,26190.0
2022-11-08 10:20:00,343.23,344.28,342.8,343.62,31449.0,333.5008,334.5211,333.083,333.8798,31449.0
2022-11-08 10:30:00,343.24,344.57,342.99,343.28,44839.0,333.5106,334.8029,333.2676,333.5494,44839.0
2022-11-08 10:40:00,343.54,344.2,343.27,343.55,30572.0,333.802,334.4433,333.5397,333.8118,30572.0
2022-11-08 10:50:00,343.72,343.93,342.95,343.68,26057.0,333.9769,334.181,333.2288,333.9381,26057.0
2022-11-08 11:00:00,343.73,343.73,342.76,343.0,16278.0,333.9867,333.9867,333.0442,333.2774,16278.0
2022-11-08 11:10:00,343.24,343.82,342.98,343.0,16900.0,333.5106,334.0741,333.2579,333.2774,16900.0
2022-11-08 11:20:00,342.94,343.53,342.62,342.78,21457.0,333.2191,333.7923,332.9081,333.0636,21457.0
2022-11-08 11:30:00,342.66,344.7,342.65,344.41,8847.0,332.947,334.9292,332.9373,334.6474,8847.0
2022-11-08 11:40:00,344.43,344.98,342.69,343.33,15050.0,334.6668,335.2012,332.9761,333.598,15050.0
2022-11-08 11:50:00,343.34,343.96,343.34,343.84,9900.0,333.6077,334.2101,333.6077,334.0935,9900.0
2022-11-08 12:00:00,343.83,344.36,343.22,343.54,8800.0,334.0838,334.5988,333.4911,333.802,8800.0
2022-11-08 12:10:00,343.5,343.81,341.91,342.72,7674.0,333.7632,334.0644,332.2183,333.0053,7674.0
2022-11-08 12:20:00,342.9,342.9,341.99,342.2,10324.0,333.1802,333.1802,332.296,332.5,10324.0
2022-11-08 12:30:00,342.0,342.17,341.52,341.95,7375.0,332.3057,332.4709,331.8393,332.2571,7375.0
2022-11-08 12:40:00,342.09,342.61,341.89,342.41,6226.0,332.3931,332.8984,332.1988,332.7041,6226.0
2022-11-08 12:50:00,342.37,342.37,341.59,341.74,4803.0,332.6652,332.6652,331.9073,332.0531,4803.0
2022-11-08 13:00:00,341.63,342.37,341.29,342.37,8191.0,331.9462,332.6652,331.6158,332.6652,8191.0
2022-11-08 13:10:00,342.2,342.52,341.6,341.75,10512.0,332.5,332.811,331.917,332.0628,10512.0
2022-11-08 13:20:00,341.69,341.7,339.11,339.69,12824.0,332.0045,332.0142,329.4976,330.0612,12824.0
2022-11-08 13:30:00,339.28,340.22,338.97,339.51,8820.0,329.6628,330.5762,329.3616,329.8863,8820.0
2022-11-08 13:40:00,339.54,340.32,338.92,338.92,14740.0,329.9154,330.6733,329.313,329.313,14740.0
2022-11-08 13:50:00,339.05,339.64,337.06,337.56,65759.0,329.4393,330.0126,327.5057,327.9916,65759.0
2022-11-08 14:00:00,337.46,338.78,337.35,337.85,36051.0,327.8944,329.177,327.7875,328.2733,36051.0
2022-11-08 14:10:00,337.62,338.37,337.0,337.86,10351.0,328.0499,328.7786,327.4474,328.2831,10351.0
2022-11-08 14:20:00,338.0,338.07,335.99,336.39,20888.0,328.4191,328.4871,326.4661,326.8547,20888.0
2022-11-08 14:30:00,336.43,338.21,335.69,338.21,16232.0,326.8936,328.6231,326.1746,328.6231,16232.0
2022-11-08 14:40:00,338.0,339.39,337.98,339.34,11342.0,328.4191,329.7697,328.3997,329.7211,11342.0
2022-11-08 14:50:00,339.02,340.13,339.02,339.83,6918.0,329.4102,330.4887,329.4102,330.1972,6918.0
2022-11-08 15:00:00,339.6,341.59,339.6,341.31,7467.0,329.9737,331.9073,329.9737,331.6353,7467.0
2022-11-08 15:10:00,341.34,342.51,341.24,342.46,7931.0,331.6644,332.8012,331.5672,332.7527,7931.0
2022-11-08 15:20:00,342.47,343.12,342.01,342.97,7880.0,332.7624,333.394,332.3154,333.2482,7880.0
2022-11-08 15:30:00,343.1,344.17,343.1,343.11,40592.0,333.3745,334.4142,333.3745,333.3842,40592.0
2022-11-08 15:40:00,343.25,343.39,342.49,342.54,25567.0,333.5203,333.6563,332.7818,332.8304,25567.0
2022-11-08 15:50:00,342.8,342.87,341.8,342.09,60021.0,333.083,333.151,332.1114,332.3931,60021.0
2022-11-09 09:30:00,336.19,336.82,334.63,336.79,31296.0,326.6604,327.2725,325.1446,327.2434,31296.0
2022-11-09 09:40:00,336.96,339.46,336.57,339.25,12255.0,327.4086,329.8377,327.0296,329.6337,12255.0
2022-11-09 09:50:00,338.97,338.97,337.12,338.28,20903.0,329.3616,329.3616,327.564,328.6911,20903.0
2022-11-09 10:00:00,337.92,339.21,337.4,338.77,25391.0,328.3414,329.5948,327.8361,329.1673,25391.0
2022-11-09 10:10:00,338.61,339.12,338.14,338.36,7820.0,329.0118,329.5073,328.5551,328.7689,7820.0
2022-11-09 10:20:00,338.73,338.73,335.65,336.46,14350.0,329.1284,329.1284,326.1357,326.9227,14350.0
2022-11-09 10:30:00,336.46,337.13,335.82,336.74,19876.0,326.9227,327.5737,326.3009,327.1948,19876.0
2022-11-09 10:40:00,336.9,337.71,336.24,337.49,20060.0,327.3503,328.1373,326.709,327.9235,20060.0
2022-11-09 10:50:00,337.59,339.75,337.27,339.75,27568.0,328.0207,330.1195,327.7098,330.1195,27568.0
2022-11-09 11:00:00,339.64,341.25,339.48,340.95,7443.0,330.0126,331.577,329.8571,331.2855,7443.0
2022-11-09 11:10:00,340.76,341.58,340.27,341.0,6705.0,331.1008,331.8976,330.6247,331.334,6705.0
2022-11-09 11:20:00,341.3,342.78,340.98,342.52,8318.0,331.6255,333.0636,331.3146,332.811,8318.0
2022-11-09 11:30:00,342.52,342.66,341.64,342.55,7026.0,332.811,332.947,331.9559,332.8401,7026.0
2022-11-09 11:40:00,342.56,343.63,342.5,342.87,7650.0,332.8498,333.8895,332.7915,333.151,7650.0
2022-11-09 11:50:00,342.74,343.14,340.98,341.19,15013.0,333.0247,333.4134,331.3146,331.5187,15013.0
2022-11-09 12:00:00,341.22,341.33,339.96,339.97,10953.0,331.5478,331.6547,330.3235,330.3332,10953.0
2022-11-09 12:10:00,339.91,340.4,339.11,339.11,11782.0,330.2749,330.7511,329.4976,329.4976,11782.0
2022-11-09 12:20:00,339.03,339.32,338.28,338.69,11064.0,329.4199,329.7017,328.6911,329.0895,11064.0
2022-11-09 12:30:00,338.69,340.01,338.69,339.65,11194.0,329.0895,330.3721,329.0895,330.0223,11194.0
2022-11-09 12:40:00,339.67,340.63,339.27,340.62,12530.0,330.0417,330.9745,329.6531,330.9648,12530.0
2022-11-09 12:50:00,340.54,340.79,340.0,340.55,11361.0,330.8871,331.13,330.3624,330.8968,11361.0
2022-11-09 13:00:00,340.49,341.26,339.23,339.52,11729.0,330.8385,331.5867,329.6142,329.896,11729.0
2022-11-09 13:10:00,339.21,340.26,339.06,340.11,21449.0,329.5948,330.615,329.449,330.4693,21449.0
2022-11-09 13:20:00,339.95,339.99,338.89,338.91,4565.0,330.3138,330.3527,329.2839,329.3033,4565.0
2022-11-09 13:30:00,339.19,339.19,337.58,337.96,11616.0,329.5754,329.5754,328.011,328.3802,11616.0
2022-11-09 13:40:00,338.0,338.54,337.0,337.3,9763.0,328.4191,328.9438,327.4474,327.7389,9763.0
2022-11-09 13:50:00,337.25,337.68,336.9,337.68,15104.0,327.6903,328.1082,327.3503,328.1082,15104.0
2022-11-09 14:00:00,338.11,339.45,338.05,339.17,7112.0,328.526,329.828,328.4677,329.5559,7112.0
2022-11-09 14:10:00,339.32,339.57,338.85,339.2,7423.0,329.7017,329.9446,329.245,329.5851,7423.0
2022-11-09 14:20:00,339.32,339.42,338.87,339.42,6030.0,329.7017,329.7988,329.2644,329.7988,6030.0
2022-11-09 14:30:00,339.42,339.42,337.76,337.92,6684.0,329.7988,329.7988,328.1859,328.3414,6684.0
2022-11-09 14:40:00,337.97,338.61,337.76,337.85,5945.0,328.3899,329.0118,328.1859,328.2733,5945.0
2022-11-09 14:50:00,337.76,338.04,337.2,337.95,9973.0,328.1859,328.458,327.6418,328.3705,9973.0
2022-11-09 15:00:00,337.92,339.36,337.71,339.11,10915.0,328.3414,329.7405,328.1373,329.4976,10915.0
2022-11-09 15:10:00,339.1,339.1,337.95,338.35,7980.0,329.4879,329.4879,328.3705,328.7592,7980.0
2022-11-09 15:20:00,338.34,338.51,337.98,338.3,9302.0,328.7494,328.9146,328.3997,328.7106,9302.0
2022-11-09 15:30:00,338.04,338.55,337.94,337.98,12175.0,328.458,328.9535,328.3608,328.3997,12175.0
2022-11-09 15:40:00,337.75,337.9,337.19,337.45,23328.0,328.1762,328.3219,327.632,327.8847,23328.0
2022-11-09 15:50:00,337.6,338.26,337.35,337.5,137333.0,328.0304,328.6717,327.7875,327.9333,137333.0
2022-11-10 09:30:00,357.32,357.95,353.0,353.25,61342.0,347.1914,347.8036,342.9939,343.2368,61342.0
2022-11-10 09:40:00,353.54,353.54,349.84,350.55,53491.0,343.5186,343.5186,339.9235,340.6133,53491.0
2022-11-10 09:50:00,350.55,353.28,349.63,353.06,67775.0,340.6133,343.266,339.7194,343.0522,67775.0
2022-11-10 10:00:00,353.17,354.27,351.41,353.02,35637.0,343.1591,344.2279,341.449,343.0133,35637.0
2022-11-10 10:10:00,352.48,352.48,350.58,351.76,23954.0,342.4886,342.4886,340.6425,341.789,23954.0
2022-11-10 10:20:00,351.63,354.44,351.04,352.84,37586.0,341.6627,344.3931,341.0895,342.8384,37586.0
2022-11-10 10:30:00,353.07,353.61,351.0,351.0,31402.0,343.0619,343.5866,341.0506,341.0506,31402.0
2022-11-10 10:40:00,350.85,353.93,350.84,353.82,68178.0,340.9048,343.8975,340.8951,343.7907,68178.0
2022-11-10 10:50:00,353.71,356.3,353.71,355.48,65385.0,343.6838,346.2004,343.6838,345.4036,65385.0
2022-11-10 11:00:00,355.07,355.47,353.8,354.15,23680.0,345.0052,345.3939,343.7712,344.1113,23680.0
2022-11-10 11:10:00,354.38,355.13,353.89,354.15,22569.0,344.3348,345.0635,343.8587,344.1113,22569.0
2022-11-10 11:20:00,354.14,356.86,353.98,356.76,21418.0,344.1016,346.7445,343.9461,346.6473,21418.0
2022-11-10 11:30:00,357.09,358.66,357.08,358.66,43981.0,346.968,348.4935,346.9582,348.4935,43981.0
2022-11-10 11:40:00,358.59,359.71,358.12,359.69,15948.0,348.4254,349.5137,347.9688,349.4943,15948.0
2022-11-10 11:50:00,359.71,362.8,359.71,362.11,42910.0,349.5137,352.5161,349.5137,351.8457,42910.0
2022-11-10 12:00:00,362.04,363.27,361.86,362.57,13624.0,351.7776,352.9728,351.6028,352.2926,13624.0
2022-11-10 12:10:00,362.5,362.68,361.04,361.04,24009.0,352.2246,352.3995,350.806,350.806,24009.0
2022-11-10 12:20:00,361.15,361.52,360.39,361.11,7622.0,350.9129,351.2724,350.1744,350.874,7622.0
2022-11-10 12:30:00,361.02,361.08,359.19,359.19,13918.0,350.7866,350.8449,349.0084,349.0084,13918.0
2022-11-10 12:40:00,359.1,360.41,359.1,360.03,20431.0,348.921,350.1939,348.921,349.8246,20431.0
2022-11-10 12:50:00,360.16,360.41,358.61,358.67,8312.0,349.9509,350.1939,348.4449,348.5032,8312.0
2022-11-10 13:00:00,358.72,360.6,358.36,360.53,34540.0,348.5518,350.3785,348.202,350.3105,34540.0
2022-11-10 13:10:00,360.61,362.39,360.38,362.39,10530.0,350.3882,352.1177,350.1647,352.1177,10530.0
2022-11-10 13:20:00,362.4,362.47,361.59,361.77,8201.0,352.1274,352.1955,351.3404,351.5153,8201.0
2022-11-10 13:30:00,361.96,362.98,361.47,362.71,7253.0,351.6999,352.691,351.2238,352.4287,7253.0
2022-11-10 13:40:00,362.54,364.84,362.54,364.5,11439.0,352.2635,354.4983,352.2635,354.1679,11439.0
2022-11-10 13:50:00,364.59,365.49,364.4,365.16,15570.0,354.2554,355.1299,354.0708,354.8092,15570.0
2022-11-10 14:00:00,365.0,365.56,364.36,364.92,20217.0,354.6537,355.1979,354.0319,354.576,20217.0
2022-11-10 14:10:00,364.91,365.34,364.45,364.45,10709.0,354.5663,354.9841,354.1193,354.1193,10709.0
2022-11-10 14:20:00,364.35,364.84,364.24,364.52,14092.0,354.0222,354.4983,353.9153,354.1874,14092.0
2022-11-10 14:30:00,364.56,365.37,364.46,365.2,19476.0,354.2262,355.0133,354.1291,354.8481,19476.0
2022-11-10 14:40:00,365.16,365.8,364.94,365.67,12722.0,354.8092,355.4311,354.5954,355.3048,12722.0
2022-11-10 14:50:00,365.53,366.28,365.32,366.01,12088.0,355.1687,355.8975,354.9647,355.6351,12088.0
2022-11-10 15:00:00,365.89,366.66,365.31,366.64,9622.0,355.5185,356.2667,354.955,356.2473,9622.0
2022-11-10 15:10:00,366.62,368.57,366.62,367.49,23592.0,356.2278,358.1225,356.2278,357.0732,23592.0
2022-11-10 15:20:00,367.27,369.17,367.03,369.0,27297.0,356.8594,358.7055,356.6262,358.5404,27297.0
2022-11-10 15:30:00,368.96,368.96,368.07,368.82,36045.0,358.5015,358.5015,357.6367,358.3655,36045.0
2022-11-10 15:40:00,368.73,368.96,367.67,368.17,55666.0,358.278,358.5015,357.2481,357.7339,55666.0
2022-11-10 15:50:00,368.19,368.83,366.96,368.09,277144.0,357.7533,358.3752,356.5582,357.6562,277144.0
2022-11-11 09:30:00,370.53,370.99,366.15,368.98,21992.0,360.027,360.474,355.7711,358.5209,21992.0
2022-11-11 09:40:00,369.06,374.29,369.06,374.12,11195.0,358.5987,363.6804,358.5987,363.5152,11195.0
2022-11-11 09:50:00,374.71,374.71,371.52,372.88,17870.0,364.0885,364.0885,360.9889,362.3104,17870.0
2022-11-11 10:00:00,372.71,376.39,371.85,374.29,18572.0,362.1452,365.7209,361.3096,363.6804,18572.0
2022-11-11 10:10:00,374.69,377.28,374.22,376.41,34966.0,364.0691,366.5857,363.6124,365.7403,34966.0
2022-11-11 10:20:00,376.33,377.87,376.11,377.87,15494.0,365.6626,367.1589,365.4488,367.1589,15494.0
2022-11-11 10:30:00,378.11,378.11,376.32,377.75,14354.0,367.3921,367.3921,365.6529,367.0423,14354.0
2022-11-11 10:40:00,377.54,379.11,376.19,379.11,12158.0,366.8383,368.3638,365.5266,368.3638,12158.0
2022-11-11 10:50:00,378.79,378.99,377.45,378.42,8700.0,368.0529,368.2472,366.7508,367.6933,8700.0
2022-11-11 11:00:00,378.69,380.25,378.43,379.01,11003.0,367.9557,369.4715,367.7031,368.2666,11003.0
2022-11-11 11:10:00,378.14,379.28,377.46,379.1,15258.0,367.4213,368.529,366.7606,368.3541,15258.0
2022-11-11 11:20:00,379.61,380.0,376.4,376.4,7458.0,368.8496,369.2286,365.7306,365.7306,7458.0
2022-11-11 11:30:00,375.83,377.95,375.66,377.61,3900.0,365.1768,367.2367,365.0116,366.9063,3900.0
2022-11-11 11:40:00,377.48,379.12,377.3,379.09,14750.0,366.78,368.3735,366.6051,368.3444,14750.0
2022-11-11 11:50:00,379.21,379.43,378.08,378.5,10613.0,368.4609,368.6747,367.363,367.7711,10613.0
2022-11-11 12:00:00,378.28,378.38,377.74,378.02,4879.0,367.5573,367.6545,367.0326,367.3047,4879.0
2022-11-11 12:10:00,378.61,378.81,377.84,378.31,8097.0,367.878,368.0723,367.1298,367.5865,8097.0
2022-11-11 12:20:00,378.3,378.9,378.07,378.53,9309.0,367.5767,368.1597,367.3533,367.8002,9309.0
2022-11-11 12:30:00,378.32,378.88,378.06,378.39,7019.0,367.5962,368.1403,367.3435,367.6642,7019.0
2022-11-11 12:40:00,378.26,378.78,377.7,377.72,13136.0,367.5379,368.0431,366.9938,367.0132,13136.0
2022-11-11 12:50:00,377.82,380.0,377.82,379.66,8404.0,367.1104,369.2286,367.1104,368.8982,8404.0
2022-11-11 13:00:00,379.33,380.47,379.26,380.47,8852.0,368.5775,369.6852,368.5095,369.6852,8852.0
2022-11-11 13:10:00,380.39,381.61,380.39,380.81,29214.0,369.6075,370.7929,369.6075,370.0156,29214.0
2022-11-11 13:20:00,380.65,381.15,380.42,381.04,10207.0,369.8601,370.346,369.6367,370.2391,10207.0
2022-11-11 13:30:00,381.12,381.98,380.84,381.25,13704.0,370.3168,371.1524,370.0447,370.4431,13704.0
2022-11-11 13:40:00,381.39,381.53,380.77,381.12,13569.0,370.5792,370.7152,369.9767,370.3168,13569.0
2022-11-11 13:50:00,381.11,382.36,381.0,381.4,51914.0,370.3071,371.5217,370.2002,370.5889,51914.0
2022-11-11 14:00:00,381.58,382.94,381.46,382.25,9734.0,370.7638,372.0852,370.6472,371.4148,9734.0
2022-11-11 14:10:00,382.1,382.14,380.9,381.16,13577.0,371.269,371.3079,370.103,370.3557,13577.0
2022-11-11 14:20:00,381.2,381.44,380.63,381.0,16188.0,370.3945,370.6277,369.8407,370.2002,16188.0
2022-11-11 14:30:00,380.96,381.2,380.62,381.12,10708.0,370.1613,370.3945,369.831,370.3168,10708.0
2022-11-11 14:40:00,381.18,381.24,380.71,380.83,16128.0,370.3751,370.4334,369.9184,370.035,16128.0
2022-11-11 14:50:00,381.0,381.39,380.27,381.31,14516.0,370.2002,370.5792,369.4909,370.5014,14516.0
2022-11-11 15:00:00,381.31,381.33,378.28,378.49,11449.0,370.5014,370.5209,367.5573,367.7614,11449.0
2022-11-11 15:10:00,378.3,378.82,377.29,377.48,45841.0,367.5767,368.082,366.5954,366.78,45841.0
2022-11-11 15:20:00,377.4,378.73,377.17,378.57,27946.0,366.7023,367.9946,366.4788,367.8391,27946.0
2022-11-11 15:30:00,378.65,379.61,378.43,378.86,28156.0,367.9168,368.8496,367.7031,368.1209,28156.0
2022-11-11 15:40:00,378.91,380.52,378.77,380.48,43463.0,368.1695,369.7338,368.0334,369.695,43463.0
2022-11-11 15:50:00,380.52,380.97,379.77,379.98,137795.0,369.7338,370.1711,369.0051,369.2091,137795.0
2022-11-14 09:30:00,375.27,380.01,375.27,379.87,30001.0,365.887,370.5084,365.887,370.3719,30001.0
2022-11-14 09:40:00,380.13,380.25,376.83,379.39,17079.0,370.6254,370.7424,367.408,369.9039,17079.0
2022-11-14 09:50:00,379.3,379.55,378.03,378.97,11141.0,369.8162,370.0599,368.5779,369.4944,11141.0
2022-11-14 10:00:00,379.16,382.16,379.15,381.87,35847.0,369.6797,372.6047,369.6699,372.3219,35847.0
2022-11-14 10:10:00,382.0,382.2,380.66,381.78,6246.0,372.4487,372.6437,371.1422,372.2342,6246.0
2022-11-14 10:20:00,381.63,381.92,379.91,381.1,5152.0,372.0879,372.3707,370.4109,371.5712,5152.0
2022-11-14 10:30:00,381.16,381.71,380.0,381.71,11284.0,371.6297,372.1659,370.4987,372.1659,11284.0
2022-11-14 10:40:00,381.95,382.19,380.71,380.71,10298.0,372.3999,372.6339,371.1909,371.1909,10298.0
2022-11-14 10:50:00,380.96,381.63,380.5,381.22,5591.0,371.4347,372.0879,370.9862,371.6882,5591.0
2022-11-14 11:00:00,381.64,381.81,380.05,380.46,11028.0,372.0977,372.2634,370.5474,370.9472,11028.0
2022-11-14 11:10:00,380.42,380.42,378.41,378.65,10071.0,370.9082,370.9082,368.9484,369.1824,10071.0
2022-11-14 11:20:00,378.66,379.86,378.26,379.62,12593.0,369.1922,370.3622,368.8022,370.1282,12593.0
2022-11-14 11:30:00,379.76,381.45,379.43,380.97,12416.0,370.2647,371.9124,369.9429,371.4444,12416.0
2022-11-14 11:40:00,380.88,381.76,380.33,381.29,8245.0,371.3567,372.2147,370.8204,371.7564,8245.0
2022-11-14 11:50:00,381.48,381.85,380.27,380.88,5006.0,371.9417,372.3024,370.7619,371.3567,5006.0
2022-11-14 12:00:00,380.49,381.73,380.26,381.42,6495.0,370.9764,372.1854,370.7522,371.8832,6495.0
2022-11-14 12:10:00,381.3,382.2,381.09,381.15,5239.0,371.7662,372.6437,371.5614,371.6199,5239.0
2022-11-14 12:20:00,380.73,382.19,380.17,381.77,4926.0,371.2104,372.6339,370.6644,372.2244,4926.0
2022-11-14 12:30:00,381.69,382.78,381.54,382.72,3952.0,372.1464,373.2092,372.0002,373.1507,3952.0
2022-11-14 12:40:00,382.65,382.77,382.26,382.48,6445.0,373.0824,373.1994,372.7022,372.9167,6445.0
2022-11-14 12:50:00,382.47,382.78,381.64,381.81,4959.0,372.9069,373.2092,372.0977,372.2634,4959.0
2022-11-14 13:00:00,381.59,383.71,381.44,383.71,13886.0,372.0489,374.1159,371.9027,374.1159,13886.0
2022-11-14 13:10:00,383.64,384.56,383.12,384.56,6462.0,374.0477,374.9447,373.5407,374.9447,6462.0
2022-11-14 13:20:00,384.62,385.14,384.37,384.88,7556.0,375.0032,375.5102,374.7594,375.2567,7556.0
2022-11-14 13:30:00,384.84,385.17,384.46,384.71,7546.0,375.2177,375.5394,374.8472,375.0909,7546.0
2022-11-14 13:40:00,384.9,384.9,384.13,384.47,4758.0,375.2762,375.2762,374.5254,374.8569,4758.0
2022-11-14 13:50:00,384.48,385.35,384.44,385.2,6525.0,374.8667,375.7149,374.8277,375.5687,6525.0
2022-11-14 14:00:00,385.26,385.73,384.95,385.49,11118.0,375.6272,376.0854,375.3249,375.8514,11118.0
2022-11-14 14:10:00,385.62,385.62,384.9,385.1,11809.0,375.9782,375.9782,375.2762,375.4712,11809.0
2022-11-14 14:20:00,384.83,385.47,384.47,385.47,11123.0,375.2079,375.8319,374.8569,375.8319,11123.0
2022-11-14 14:30:00,385.4,385.61,384.8,384.8,10886.0,375.7637,375.9684,375.1787,375.1787,10886.0
2022-11-14 14:40:00,384.76,385.02,382.97,383.22,18496.0,375.1397,375.3932,373.3944,373.6382,18496.0
2022-11-14 14:50:00,383.32,384.44,383.32,384.44,18883.0,373.7357,374.8277,373.7357,374.8277,18883.0
2022-11-14 15:00:00,384.51,385.35,384.41,384.51,10326.0,374.8959,375.7149,374.7984,374.8959,10326.0
2022-11-14 15:10:00,384.35,384.35,381.81,382.56,19565.0,374.7399,374.7399,372.2634,372.9947,19565.0
2022-11-14 15:20:00,382.44,383.37,382.21,382.7,10697.0,372.8777,373.7844,372.6534,373.1312,10697.0
2022-11-14 15:30:00,382.7,382.88,380.52,380.93,19057.0,373.1312,373.3067,371.0057,371.4054,19057.0
2022-11-14 15:40:00,380.96,381.27,379.6,379.8,25165.0,371.4347,371.7369,370.1087,370.3037,25165.0
2022-11-14 15:50:00,379.94,380.73,377.38,377.9,102101.0,370.4402,371.2104,367.9442,368.4512,102101.0
2022-11-15 09:30:00,390.98,392.5,385.38,386.08,47558.0,381.2042,382.6861,375.7442,376.4267,47558.0
2022-11-15 09:40:00,386.1,386.96,385.29,385.8,43347.0,376.4462,377.2847,375.6564,376.1537,43347.0
2022-11-15 09:50:00,385.77,387.95,384.67,387.85,17185.0,376.1244,378.2499,375.0519,378.1524,17185.0
2022-11-15 10:00:00,387.94,389.6,387.86,388.78,9704.0,378.2402,379.8587,378.1622,379.0592,9704.0
2022-11-15 10:10:00,388.76,389.36,386.82,387.02,12522.0,379.0397,379.6247,377.1482,377.3432,12522.0
2022-11-15 10:20:00,386.72,388.91,386.56,388.63,20700.0,377.0507,379.1859,376.8947,378.9129,20700.0
2022-11-15 10:30:00,388.5,388.72,386.76,386.76,9938.0,378.7862,379.0007,377.0897,377.0897,9938.0
2022-11-15 10:40:00,386.8,387.19,384.18,384.69,8989.0,377.1287,377.5089,374.5742,375.0714,8989.0
2022-11-15 10:50:00,384.52,384.9,383.77,383.77,12963.0,374.9057,375.2762,374.1744,374.1744,12963.0
2022-11-15 11:00:00,383.77,384.98,382.55,383.85,12171.0,374.1744,375.3542,372.9849,374.2524,12171.0
2022-11-15 11:10:00,384.0,385.49,383.8,385.06,9720.0,374.3987,375.8514,374.2037,375.4322,9720.0
2022-11-15 11:20:00,384.94,386.28,384.77,385.0,10294.0,375.3152,376.6217,375.1494,375.3737,10294.0
2022-11-15 11:30:00,385.06,387.49,385.05,387.25,8091.0,375.4322,377.8014,375.4224,377.5674,8091.0
2022-11-15 11:40:00,387.48,387.74,386.34,387.5,7201.0,377.7917,378.0452,376.6802,377.8112,7201.0
2022-11-15 11:50:00,387.51,388.5,387.13,388.49,14070.0,377.8209,378.7862,377.4504,378.7764,14070.0
2022-11-15 12:00:00,388.49,388.49,386.29,386.75,23412.0,378.7764,378.7764,376.6314,377.0799,23412.0
2022-11-15 12:10:00,386.89,388.27,386.89,387.77,7360.0,377.2164,378.5619,377.2164,378.0744,7360.0
2022-11-15 12:20:00,387.8,388.58,387.63,388.31,10489.0,378.1037,378.8642,377.9379,378.6009,10489.0
2022-11-15 12:30:00,388.22,388.76,388.14,388.62,14135.0,378.5132,379.0397,378.4352,378.9032,14135.0
2022-11-15 12:40:00,388.63,388.74,387.92,388.34,28643.0,378.9129,379.0202,378.2207,378.6302,28643.0
2022-11-15 12:50:00,388.36,388.44,387.65,388.15,9357.0,378.6497,378.7277,377.9574,378.4449,9357.0
2022-11-15 13:00:00,388.22,388.53,387.79,387.95,8850.0,378.5132,378.8154,378.0939,378.2499,8850.0
2022-11-15 13:10:00,387.88,387.88,385.22,385.4,7903.0,378.1817,378.1817,375.5882,375.7637,7903.0
2022-11-15 13:20:00,385.4,385.52,382.7,383.19,10049.0,375.7637,375.8807,373.1312,373.6089,10049.0
2022-11-15 13:30:00,383.19,383.74,381.0,381.34,23560.0,373.6089,374.1452,371.4737,371.8052,23560.0
2022-11-15 13:40:00,381.42,383.95,379.86,381.94,12507.0,371.8832,374.3499,370.3622,372.3902,12507.0
2022-11-15 13:50:00,381.88,383.66,381.87,382.76,7261.0,372.3317,374.0672,372.3219,373.1897,7261.0
2022-11-15 14:00:00,382.66,383.25,380.59,381.4,7833.0,373.0922,373.6674,371.0739,371.8637,7833.0
2022-11-15 14:10:00,382.34,384.37,382.34,384.2,9747.0,372.7802,374.7594,372.7802,374.5937,9747.0
2022-11-15 14:20:00,384.46,385.89,384.45,385.34,16443.0,374.8472,376.2414,374.8374,375.7052,16443.0
2022-11-15 14:30:00,385.27,385.4,384.65,384.75,7716.0,375.6369,375.7637,375.0324,375.1299,7716.0
2022-11-15 14:40:00,384.97,385.53,383.96,383.96,10400.0,375.3444,375.8904,374.3597,374.3597,10400.0
2022-11-15 14:50:00,383.94,385.88,383.27,385.66,10811.0,374.3402,376.2317,373.6869,376.0172,10811.0
2022-11-15 15:00:00,385.4,386.07,384.68,385.21,10405.0,375.7637,376.4169,375.0617,375.5784,10405.0
2022-11-15 15:10:00,385.25,385.77,384.57,385.32,8085.0,375.6174,376.1244,374.9544,375.6857,8085.0
2022-11-15 15:20:00,385.42,386.64,385.17,386.4,13084.0,375.7832,376.9727,375.5394,376.7387,13084.0
2022-11-15 15:30:00,386.33,386.33,384.58,386.02,14848.0,376.6704,376.6704,374.9642,376.3682,14848.0
2022-11-15 15:40:00,385.96,386.4,385.02,385.43,29409.0,376.3097,376.7387,375.3932,375.7929,29409.0
2022-11-15 15:50:00,385.16,385.69,384.44,385.69,104911.0,375.5297,376.0464,374.8277,376.0464,104911.0
2022-11-16 09:30:00,371.9,377.61,370.21,377.37,119220.0,362.6012,368.1685,360.9535,367.9345,119220.0
2022-11-16 09:40:00,377.51,377.51,374.9,375.68,19905.0,368.071,368.071,365.5262,366.2867,19905.0
2022-11-16 09:50:00,376.09,376.66,373.99,374.28,31738.0,366.6865,367.2422,364.639,364.9217,31738.0
2022-11-16 10:00:00,374.6,375.06,373.13,373.8,19339.0,365.2337,365.6822,363.8005,364.4537,19339.0
2022-11-16 10:10:00,373.67,374.91,371.84,371.94,24013.0,364.327,365.536,362.5427,362.6402,24013.0
2022-11-16 10:20:00,371.94,372.62,370.41,372.62,45673.0,362.6402,363.3032,361.1485,363.3032,45673.0
2022-11-16 10:30:00,372.68,373.42,371.7,371.83,21446.0,363.3617,364.0832,362.4062,362.533,21446.0
2022-11-16 10:40:00,371.87,373.37,371.52,372.31,11663.0,362.572,364.0345,362.2307,363.001,11663.0
2022-11-16 10:50:00,372.58,372.94,370.25,370.35,28863.0,363.2642,363.6152,360.9925,361.09,28863.0
2022-11-16 11:00:00,370.41,372.03,370.24,370.75,41689.0,361.1485,362.728,360.9827,361.48,41689.0
2022-11-16 11:10:00,370.86,371.45,369.87,371.37,14814.0,361.5872,362.1625,360.622,362.0845,14814.0
2022-11-16 11:20:00,371.25,373.4,370.64,372.6,11220.0,361.9675,364.0637,361.3727,363.2837,11220.0
2022-11-16 11:30:00,372.66,373.63,371.91,372.51,14415.0,363.3422,364.288,362.611,363.196,14415.0
2022-11-16 11:40:00,372.28,372.59,371.5,372.27,11165.0,362.9717,363.274,362.2112,362.962,11165.0
2022-11-16 11:50:00,372.0,372.3,371.44,371.44,12217.0,362.6987,362.9912,362.1527,362.1527,12217.0
2022-11-16 12:00:00,371.81,372.2,371.3,372.04,10774.0,362.5135,362.8937,362.0162,362.7377,10774.0
2022-11-16 12:10:00,372.15,372.34,371.07,371.23,15240.0,362.845,363.0302,361.792,361.948,15240.0
2022-11-16 12:20:00,371.27,371.92,371.0,371.59,12664.0,361.987,362.6207,361.7237,362.299,12664.0
2022-11-16 12:30:00,371.5,372.42,371.33,372.1,9270.0,362.2112,363.1082,362.0455,362.7962,9270.0
2022-11-16 12:40:00,372.11,374.03,371.86,373.07,27538.0,362.806,364.678,362.5622,363.742,27538.0
2022-11-16 12:50:00,372.99,373.43,371.81,371.81,26226.0,363.664,364.093,362.5135,362.5135,26226.0
2022-11-16 13:00:00,371.77,371.87,371.0,371.69,16174.0,362.4745,362.572,361.7237,362.3965,16174.0
2022-11-16 13:10:00,371.78,372.43,370.55,370.55,13357.0,362.4842,363.118,361.285,361.285,13357.0
2022-11-16 13:20:00,370.67,371.83,370.57,371.47,15608.0,361.402,362.533,361.3045,362.182,15608.0
2022-11-16 13:30:00,371.39,371.58,369.23,370.07,11237.0,362.104,362.2892,359.998,360.817,11237.0
2022-11-16 13:40:00,370.23,370.52,369.78,370.21,19814.0,360.973,361.2557,360.5342,360.9535,19814.0
2022-11-16 13:50:00,370.4,370.4,369.29,369.66,10259.0,361.1387,361.1387,360.0565,360.4172,10259.0
2022-11-16 14:00:00,369.58,371.09,369.58,371.01,7825.0,360.3392,361.8115,360.3392,361.7335,7825.0
2022-11-16 14:10:00,371.01,371.01,369.79,370.02,13819.0,361.7335,361.7335,360.544,360.7682,13819.0
2022-11-16 14:20:00,370.11,371.34,370.07,371.05,10950.0,360.856,362.0552,360.817,361.7725,10950.0
2022-11-16 14:30:00,371.07,371.48,370.02,371.03,9100.0,361.792,362.1917,360.7682,361.753,9100.0
2022-11-16 14:40:00,371.0,371.12,370.38,370.66,7294.0,361.7237,361.8407,361.1192,361.3922,7294.0
2022-11-16 14:50:00,370.28,371.32,370.27,371.28,17523.0,361.0217,362.0357,361.012,361.9967,17523.0
2022-11-16 15:00:00,371.27,371.51,369.15,369.27,27746.0,361.987,362.221,359.92,360.037,27746.0
2022-11-16 15:10:00,369.35,369.95,368.07,368.21,23708.0,360.115,360.7,358.867,359.0035,23708.0
2022-11-16 15:20:00,368.31,368.75,367.57,368.0,32426.0,359.101,359.53,358.3795,358.7987,32426.0
2022-11-16 15:30:00,368.11,370.36,368.04,370.36,52854.0,358.906,361.0997,358.8377,361.0997,52854.0
2022-11-16 15:40:00,370.35,371.24,369.65,370.88,47822.0,361.09,361.9577,360.4075,361.6067,47822.0
2022-11-16 15:50:00,370.87,372.84,370.35,370.41,145596.0,361.597,363.5177,361.09,361.1485,145596.0
2022-11-17 09:30:00,361.77,366.97,360.01,366.31,28198.0,352.7245,357.7945,351.0085,357.151,28198.0
2022-11-17 09:40:00,365.43,371.41,365.09,371.2,19236.0,356.293,362.1235,355.9615,361.9187,19236.0
2022-11-17 09:50:00,371.23,371.23,366.89,367.6,5744.0,361.948,361.948,357.7165,358.4087,5744.0
2022-11-17 10:00:00,367.69,370.04,367.37,369.27,15785.0,358.4965,360.7877,358.1845,360.037,15785.0
2022-11-17 10:10:00,369.19,372.15,367.8,372.15,11458.0,359.959,362.845,358.6037,362.845,11458.0
2022-11-17 10:20:00,372.3,373.44,371.98,373.44,8640.0,362.9912,364.1027,362.6792,364.1027,8640.0
2022-11-17 10:30:00,373.32,373.32,371.1,371.78,7922.0,363.9857,363.9857,361.8212,362.4842,7922.0
2022-11-17 10:40:00,371.7,372.86,370.99,371.1,9425.0,362.4062,363.5372,361.714,361.8212,9425.0
2022-11-17 10:50:00,371.32,372.26,370.27,370.35,5283.0,362.0357,362.9522,361.012,361.09,5283.0
2022-11-17 11:00:00,370.62,372.15,369.96,370.0,8469.0,361.3532,362.845,360.7097,360.7487,8469.0
2022-11-17 11:10:00,369.83,371.12,369.59,371.12,10992.0,360.583,361.8407,360.349,361.8407,10992.0
2022-11-17 11:20:00,370.96,372.76,370.19,371.94,7758.0,361.6847,363.4397,360.934,362.6402,7758.0
2022-11-17 11:30:00,372.19,372.19,371.45,371.99,5298.0,362.884,362.884,362.1625,362.689,5298.0
2022-11-17 11:40:00,372.02,372.94,371.76,371.76,5089.0,362.7182,363.6152,362.4647,362.4647,5089.0
2022-11-17 11:50:00,371.76,375.04,371.49,374.54,20449.0,362.4647,365.6627,362.2015,365.1752,20449.0
2022-11-17 12:00:00,374.66,374.83,372.66,373.51,21346.0,365.2922,365.458,363.3422,364.171,21346.0
2022-11-17 12:10:00,373.44,373.87,372.05,372.16,9538.0,364.1027,364.522,362.7475,362.8547,9538.0
2022-11-17 12:20:00,372.11,372.34,371.57,371.78,6049.0,362.806,363.0302,362.2795,362.4842,6049.0
2022-11-17 12:30:00,371.69,372.07,370.93,371.76,4550.0,362.3965,362.767,361.6555,362.4647,4550.0
2022-11-17 12:40:00,372.14,372.3,371.81,372.1,6738.0,362.8352,362.9912,362.5135,362.7962,6738.0
2022-11-17 12:50:00,372.55,373.77,372.51,373.77,7904.0,363.235,364.4245,363.196,364.4245,7904.0
2022-11-17 13:00:00,374.15,374.42,373.84,374.42,3936.0,364.795,365.0582,364.4927,365.0582,3936.0
2022-11-17 13:10:00,374.31,375.67,374.3,375.64,4079.0,364.951,366.277,364.9412,366.2477,4079.0
2022-11-17 13:20:00,375.64,376.36,375.33,375.33,7942.0,366.2477,366.9497,365.9455,365.9455,7942.0
2022-11-17 13:30:00,375.32,375.76,374.53,375.47,2356.0,365.9357,366.3647,365.1655,366.082,2356.0
2022-11-17 13:40:00,375.38,375.38,374.08,374.08,4206.0,365.9942,365.9942,364.7267,364.7267,4206.0
2022-11-17 13:50:00,374.1,375.39,374.07,375.37,9306.0,364.7462,366.004,364.717,365.9845,9306.0
2022-11-17 14:00:00,375.25,375.88,374.56,374.79,9539.0,365.8675,366.4817,365.1947,365.419,9539.0
2022-11-17 14:10:00,374.72,374.99,374.49,374.88,11683.0,365.3507,365.614,365.1265,365.5067,11683.0
2022-11-17 14:20:00,374.81,374.96,374.16,374.82,4962.0,365.4385,365.5847,364.8047,365.4482,4962.0
2022-11-17 14:30:00,374.92,375.4,374.56,375.12,12275.0,365.5457,366.0137,365.1947,365.7407,12275.0
2022-11-17 14:40:00,375.14,375.42,374.4,375.2,7842.0,365.7602,366.0332,365.0387,365.8187,7842.0
2022-11-17 14:50:00,375.26,375.58,374.77,374.89,4006.0,365.8772,366.1892,365.3995,365.5165,4006.0
2022-11-17 15:00:00,375.12,375.36,374.3,374.35,6892.0,365.7407,365.9747,364.9412,364.99,6892.0
2022-11-17 15:10:00,374.39,374.73,373.19,373.43,9106.0,365.029,365.3605,363.859,364.093,9106.0
2022-11-17 15:20:00,373.43,373.72,372.81,372.94,5770.0,364.093,364.3757,363.4885,363.6152,5770.0
2022-11-17 15:30:00,372.89,375.13,372.89,375.04,9923.0,363.5665,365.7505,363.5665,365.6627,9923.0
2022-11-17 15:40:00,375.25,376.46,374.96,376.18,18775.0,365.8675,367.0472,365.5847,366.7742,18775.0
2022-11-17 15:50:00,376.02,376.16,374.38,376.09,108274.0,366.6182,366.7547,365.0192,366.6865,108274.0
2022-11-18 09:30:00,382.83,382.84,376.59,377.2,42142.0,373.2579,373.2677,367.174,367.7687,42142.0
2022-11-18 09:40:00,377.39,377.66,375.85,376.22,11425.0,367.954,368.2172,366.4525,366.8132,11425.0
2022-11-18 09:50:00,375.8,378.48,375.7,376.62,9152.0,366.4037,369.0167,366.3062,367.2032,9152.0
2022-11-18 10:00:00,376.02,376.71,371.79,373.27,11788.0,366.6182,367.291,362.494,363.937,11788.0
2022-11-18 10:10:00,373.45,373.58,372.21,372.37,13882.0,364.1125,364.2392,362.9035,363.0595,13882.0
2022-11-18 10:20:00,372.3,374.43,372.3,374.16,13406.0,362.9912,365.068,362.9912,364.8047,13406.0
2022-11-18 10:30:00,374.26,375.58,373.59,374.5,7233.0,364.9022,366.1892,364.249,365.1362,7233.0
2022-11-18 10:40:00,374.58,375.77,373.76,375.14,28978.0,365.2142,366.3745,364.4147,365.7602,28978.0
2022-11-18 10:50:00,375.31,375.75,372.22,372.98,6699.0,365.926,366.355,362.9132,363.6542,6699.0
2022-11-18 11:00:00,373.26,373.43,372.31,373.32,4472.0,363.9272,364.093,363.001,363.9857,4472.0
2022-11-18 11:10:00,373.3,375.09,373.3,375.09,5760.0,363.9662,365.7115,363.9662,365.7115,5760.0
2022-11-18 11:20:00,374.98,375.21,374.05,374.64,7743.0,365.6042,365.8285,364.6975,365.2727,7743.0
2022-11-18 11:30:00,374.49,375.35,373.8,374.12,6837.0,365.1265,365.965,364.4537,364.7657,6837.0
2022-11-18 11:40:00,374.35,375.29,373.93,374.36,7163.0,364.99,365.9065,364.5805,364.9997,7163.0
2022-11-18 11:50:00,374.44,375.71,374.39,375.26,6736.0,365.0777,366.316,365.029,365.8772,6736.0
2022-11-18 12:00:00,375.34,375.65,373.91,374.64,8085.0,365.9552,366.2575,364.561,365.2727,8085.0
2022-11-18 12:10:00,374.78,374.82,372.85,373.18,12930.0,365.4092,365.4482,363.5275,363.8492,12930.0
2022-11-18 12:20:00,372.8,374.3,372.31,374.16,8408.0,363.4787,364.9412,363.001,364.8047,8408.0
2022-11-18 12:30:00,374.16,375.39,373.64,375.39,12056.0,364.8047,366.004,364.2977,366.004,12056.0
2022-11-18 12:40:00,375.57,375.7,374.09,375.14,10375.0,366.1795,366.3062,364.7365,365.7602,10375.0
2022-11-18 12:50:00,375.14,375.53,374.55,375.18,14477.0,365.7602,366.1405,365.185,365.7992,14477.0
2022-11-18 13:00:00,375.03,377.2,375.01,377.09,29574.0,365.653,367.7687,365.6335,367.6615,29574.0
2022-11-18 13:10:00,377.13,377.22,375.89,376.3,10077.0,367.7005,367.7882,366.4915,366.8912,10077.0
2022-11-18 13:20:00,376.36,377.22,375.61,377.22,5886.0,366.9497,367.7882,366.2185,367.7882,5886.0
2022-11-18 13:30:00,377.6,377.98,376.39,376.42,6204.0,368.1587,368.5292,366.979,367.0082,6204.0
2022-11-18 13:40:00,376.68,377.41,375.99,377.22,13898.0,367.2617,367.9735,366.589,367.7882,13898.0
2022-11-18 13:50:00,377.28,378.08,377.04,377.78,13052.0,367.8467,368.6267,367.6127,368.3342,13052.0
2022-11-18 14:00:00,377.98,378.31,377.44,377.62,5500.0,368.5292,368.8509,368.0027,368.1782,5500.0
2022-11-18 14:10:00,377.79,378.53,377.58,377.67,5200.0,368.3439,369.0654,368.1392,368.227,5200.0
2022-11-18 14:20:00,377.62,377.93,376.53,376.56,5417.0,368.1782,368.4804,367.1155,367.1447,5417.0
2022-11-18 14:30:00,376.66,376.97,375.82,376.38,7092.0,367.2422,367.5445,366.4232,366.9692,7092.0
2022-11-18 14:40:00,376.86,377.14,376.09,376.09,3766.0,367.4372,367.7102,366.6865,366.6865,3766.0
2022-11-18 14:50:00,376.23,376.89,376.14,376.89,5500.0,366.823,367.4665,366.7352,367.4665,5500.0
2022-11-18 15:00:00,377.03,378.14,376.96,378.02,6020.0,367.603,368.6852,367.5347,368.5682,6020.0
2022-11-18 15:10:00,377.99,378.4,377.06,377.29,8380.0,368.5389,368.9387,367.6322,367.8565,8380.0
2022-11-18 15:20:00,377.05,377.18,376.0,377.14,5175.0,367.6225,367.7492,366.5987,367.7102,5175.0
2022-11-18 15:30:00,377.34,377.98,376.76,377.92,13056.0,367.9052,368.5292,367.3397,368.4707,13056.0
2022-11-18 15:40:00,377.86,377.89,376.82,376.94,27056.0,368.4122,368.4414,367.3982,367.5152,27056.0
2022-11-18 15:50:00,377.03,377.37,375.07,376.08,83271.0,367.603,367.9345,365.692,366.6767,83271.0
2022-11-21 09:30:00,371.62,373.46,370.78,371.29,23232.0,362.3282,364.1222,361.5092,362.0065,23232.0
2022-11-21 09:40:00,371.87,374.75,371.55,374.74,16488.0,362.572,365.38,362.26,365.3702,16488.0
2022-11-21 09:50:00,374.64,375.15,373.24,373.55,18283.0,365.2727,365.77,363.9077,364.21,18283.0
2022-11-21 10:00:00,374.0,374.41,372.22,373.17,9810.0,364.6487,365.0485,362.9132,363.8395,9810.0
2022-11-21 10:10:00,373.13,373.7,372.69,373.25,16930.0,363.8005,364.3562,363.3715,363.9175,16930.0
2022-11-21 10:20:00,373.32,373.32,371.64,373.09,18825.0,363.9857,363.9857,362.3477,363.7615,18825.0
2022-11-21 10:30:00,373.2,373.89,372.96,373.55,12486.0,363.8687,364.5415,363.6347,364.21,12486.0
2022-11-21 10:40:00,373.59,374.16,372.36,372.98,26061.0,364.249,364.8047,363.0497,363.6542,26061.0
2022-11-21 10:50:00,372.81,374.36,372.73,374.17,17764.0,363.4885,364.9997,363.4105,364.8145,17764.0
2022-11-21 11:00:00,373.98,374.42,373.67,373.98,11511.0,364.6292,365.0582,364.327,364.6292,11511.0
2022-11-21 11:10:00,373.98,374.97,373.65,374.55,8980.0,364.6292,365.5945,364.3075,365.185,8980.0
2022-11-21 11:20:00,374.61,374.8,373.29,373.56,10998.0,365.2435,365.4287,363.9565,364.2197,10998.0
2022-11-21 11:30:00,373.75,373.89,372.85,373.15,15523.0,364.405,364.5415,363.5275,363.82,15523.0
2022-11-21 11:40:00,373.34,373.79,372.69,373.4,5475.0,364.0052,364.444,363.3715,364.0637,5475.0
2022-11-21 11:50:00,373.4,373.96,372.1,372.59,6021.0,364.0637,364.6097,362.7962,363.274,6021.0
2022-11-21 12:00:00,372.7,374.29,372.7,374.29,6799.0,363.3812,364.9315,363.3812,364.9315,6799.0
2022-11-21 12:10:00,374.29,374.94,374.2,374.65,9323.0,364.9315,365.5652,364.8437,365.2825,9323.0
2022-11-21 12:20:00,374.4,374.42,373.82,373.93,3838.0,365.0387,365.0582,364.4732,364.5805,3838.0
2022-11-21 12:30:00,373.87,374.99,373.79,374.52,8334.0,364.522,365.614,364.444,365.1557,8334.0
2022-11-21 12:40:00,374.59,374.77,374.09,374.45,9535.0,365.224,365.3995,364.7365,365.0875,9535.0
2022-11-21 12:50:00,374.34,374.34,373.57,373.85,12086.0,364.9802,364.9802,364.2295,364.5025,12086.0
2022-11-21 13:00:00,374.08,375.15,373.89,374.84,9402.0,364.7267,365.77,364.5415,365.4677,9402.0
2022-11-21 13:10:00,375.01,376.35,374.82,375.83,8548.0,365.6335,366.94,365.4482,366.433,8548.0
2022-11-21 13:20:00,375.92,376.08,375.07,375.33,8378.0,366.5207,366.6767,365.692,365.9455,8378.0
2022-11-21 13:30:00,375.55,376.24,374.97,376.24,6800.0,366.16,366.8327,365.5945,366.8327,6800.0
2022-11-21 13:40:00,375.98,375.98,375.02,375.02,6308.0,366.5792,366.5792,365.6432,365.6432,6308.0
2022-11-21 13:50:00,375.15,375.55,374.94,375.02,5578.0,365.77,366.16,365.5652,365.6432,5578.0
2022-11-21 14:00:00,375.09,375.31,374.73,374.73,5974.0,365.7115,365.926,365.3605,365.3605,5974.0
2022-11-21 14:10:00,374.82,374.82,374.22,374.58,4454.0,365.4482,365.4482,364.8632,365.2142,4454.0
2022-11-21 14:20:00,374.44,374.44,373.19,373.19,5506.0,365.0777,365.0777,363.859,363.859,5506.0
2022-11-21 14:30:00,373.16,373.5,372.63,372.87,6771.0,363.8297,364.1612,363.313,363.547,6771.0
2022-11-21 14:40:00,372.84,372.98,372.34,372.71,6031.0,363.5177,363.6542,363.0302,363.391,6031.0
2022-11-21 14:50:00,372.76,373.2,372.47,372.47,5836.0,363.4397,363.8687,363.157,363.157,5836.0
2022-11-21 15:00:00,372.58,373.82,372.54,373.11,7018.0,363.2642,364.4732,363.2252,363.781,7018.0
2022-11-21 15:10:00,373.01,373.35,372.51,373.33,9160.0,363.6835,364.015,363.196,363.9955,9160.0
2022-11-21 15:20:00,373.29,373.44,371.82,372.18,16590.0,363.9565,364.1027,362.5232,362.8742,16590.0
2022-11-21 15:30:00,372.15,373.0,372.15,372.63,25376.0,362.845,363.6737,362.845,363.313,25376.0
2022-11-21 15:40:00,372.72,373.73,372.11,373.61,24285.0,363.4007,364.3855,362.806,364.2685,24285.0
2022-11-21 15:50:00,373.63,374.29,371.85,372.11,95339.0,364.288,364.9315,362.5525,362.806,95339.0
2022-11-22 09:30:00,376.63,376.63,372.03,372.86,19883.0,367.213,367.213,362.728,363.5372,19883.0
2022-11-22 09:40:00,373.12,374.49,371.76,372.46,14169.0,363.7907,365.1265,362.4647,363.1472,14169.0
2022-11-22 09:50:00,372.03,372.4,369.79,370.5,23103.0,362.728,363.0887,360.544,361.2362,23103.0
2022-11-22 10:00:00,370.45,371.12,369.34,369.34,20012.0,361.1875,361.8407,360.1052,360.1052,20012.0
2022-11-22 10:10:00,369.11,370.56,369.0,370.36,15242.0,359.881,361.2947,359.7737,361.0997,15242.0
2022-11-22 10:20:00,370.5,371.55,370.2,370.97,22303.0,361.2362,362.26,360.9437,361.6945,22303.0
2022-11-22 10:30:00,371.02,372.83,370.64,372.63,6100.0,361.7432,363.508,361.3727,363.313,6100.0
2022-11-22 10:40:00,372.9,375.31,372.35,375.31,8499.0,363.5762,365.926,363.04,365.926,8499.0
2022-11-22 10:50:00,375.54,375.86,374.61,375.54,7400.0,366.1502,366.4622,365.2435,366.1502,7400.0
2022-11-22 11:00:00,375.65,375.69,374.44,375.07,8598.0,366.2575,366.2965,365.0777,365.692,8598.0
2022-11-22 11:10:00,375.1,375.41,374.12,375.36,7217.0,365.7212,366.0235,364.7657,365.9747,7217.0
2022-11-22 11:20:00,375.33,375.91,375.22,375.53,4786.0,365.9455,366.511,365.8382,366.1405,4786.0
2022-11-22 11:30:00,375.74,376.22,374.71,376.22,6165.0,366.3452,366.8132,365.341,366.8132,6165.0
2022-11-22 11:40:00,376.27,376.51,375.48,375.71,3423.0,366.862,367.096,366.0917,366.316,3423.0
2022-11-22 11:50:00,375.88,376.55,375.36,376.43,5769.0,366.4817,367.135,365.9747,367.018,5769.0
2022-11-22 12:00:00,376.35,376.45,375.89,376.15,8379.0,366.94,367.0375,366.4915,366.745,8379.0
2022-11-22 12:10:00,376.28,376.51,375.99,376.23,6321.0,366.8717,367.096,366.589,366.823,6321.0
2022-11-22 12:20:00,376.21,376.43,375.79,375.89,7097.0,366.8035,367.018,366.394,366.4915,7097.0
2022-11-22 12:30:00,376.0,376.11,375.09,375.36,8982.0,366.5987,366.706,365.7115,365.9747,8982.0
2022-11-22 12:40:00,375.5,375.58,374.48,375.54,19982.0,366.1112,366.1892,365.1167,366.1502,19982.0
2022-11-22 12:50:00,375.39,375.45,374.6,374.63,7600.0,366.004,366.0625,365.2337,365.263,7600.0
2022-11-22 13:00:00,374.72,376.69,374.72,376.26,81096.0,365.3507,367.2715,365.3507,366.8522,81096.0
2022-11-22 13:10:00,376.28,376.9,376.04,376.78,6856.0,366.8717,367.4762,366.6377,367.3592,6856.0
2022-11-22 13:20:00,376.77,376.92,376.32,376.38,5850.0,367.3495,367.4957,366.9107,366.9692,5850.0
2022-11-22 13:30:00,376.38,377.36,376.25,376.46,8987.0,366.9692,367.9247,366.8425,367.0472,8987.0
2022-11-22 13:40:00,376.94,377.26,376.58,377.25,3734.0,367.5152,367.8272,367.1642,367.8175,3734.0
2022-11-22 13:50:00,377.34,377.84,377.32,377.77,4229.0,367.9052,368.3927,367.8857,368.3244,4229.0
2022-11-22 14:00:00,377.81,377.82,377.17,377.62,6000.0,368.3634,368.3732,367.7395,368.1782,6000.0
2022-11-22 14:10:00,377.79,378.58,377.79,378.58,10969.0,368.3439,369.1142,368.3439,369.1142,10969.0
2022-11-22 14:20:00,378.71,379.35,378.71,378.97,7569.0,369.2409,369.8649,369.2409,369.4944,7569.0
2022-11-22 14:30:00,378.89,379.47,378.48,379.22,6161.0,369.4164,369.9819,369.0167,369.7382,6161.0
2022-11-22 14:40:00,379.32,379.68,379.04,379.43,11244.0,369.8357,370.1867,369.5627,369.9429,11244.0
2022-11-22 14:50:00,379.67,380.14,379.53,379.92,16531.0,370.1769,370.6352,370.0404,370.4207,16531.0
2022-11-22 15:00:00,379.88,380.95,379.87,380.88,13797.0,370.3817,371.4249,370.3719,371.3567,13797.0
2022-11-22 15:10:00,380.92,380.99,380.55,380.68,11208.0,371.3957,371.4639,371.0349,371.1617,11208.0
2022-11-22 15:20:00,380.57,380.95,380.57,380.64,17014.0,371.0544,371.4249,371.0544,371.1227,17014.0
2022-11-22 15:30:00,380.53,381.22,380.32,381.02,16600.0,371.0154,371.6882,370.8107,371.4932,16600.0
2022-11-22 15:40:00,381.01,381.24,380.87,381.15,28933.0,371.4834,371.7077,371.3469,371.6199,28933.0
2022-11-22 15:50:00,381.18,383.13,380.8,382.19,167557.0,371.6492,373.5504,371.2787,372.6339,167557.0
2022-11-23 09:30:00,380.5,385.55,380.1,385.55,19829.0,370.9862,375.9099,370.5962,375.9099,19829.0
2022-11-23 09:40:00,385.94,388.0,384.8,387.89,11283.0,376.2902,378.2987,375.1787,378.1914,11283.0
2022-11-23 09:50:00,388.22,388.87,387.25,387.81,13393.0,378.5132,379.1469,377.5674,378.1134,13393.0
2022-11-23 10:00:00,387.75,388.65,386.88,388.38,23890.0,378.0549,378.9324,377.2067,378.6692,23890.0
2022-11-23 10:10:00,388.35,388.84,387.56,387.75,17216.0,378.6399,379.1177,377.8697,378.0549,17216.0
2022-11-23 10:20:00,387.39,388.01,387.31,387.58,8390.0,377.7039,378.3084,377.6259,377.8892,8390.0
2022-11-23 10:30:00,387.58,388.22,387.18,387.37,9389.0,377.8892,378.5132,377.4992,377.6844,9389.0
2022-11-23 10:40:00,387.11,387.8,386.43,387.42,6561.0,377.4309,378.1037,376.7679,377.7332,6561.0
2022-11-23 10:50:00,387.31,388.0,386.69,387.8,21880.0,377.6259,378.2987,377.0214,378.1037,21880.0
2022-11-23 11:00:00,387.66,388.48,387.6,388.19,10182.0,377.9672,378.7667,377.9087,378.4839,10182.0
2022-11-23 11:10:00,388.26,388.67,387.15,387.44,12967.0,378.5522,378.9519,377.4699,377.7527,12967.0
2022-11-23 11:20:00,387.47,388.38,387.01,387.93,10316.0,377.7819,378.6692,377.3334,378.2304,10316.0
2022-11-23 11:30:00,387.94,388.54,387.56,388.54,7300.0,378.2402,378.8252,377.8697,378.8252,7300.0
2022-11-23 11:40:00,388.42,388.78,386.63,386.63,5950.0,378.7082,379.0592,376.9629,376.9629,5950.0
2022-11-23 11:50:00,386.67,387.15,384.45,385.18,11739.0,377.0019,377.4699,374.8374,375.5492,11739.0
2022-11-23 12:00:00,385.33,386.57,385.33,386.55,6455.0,375.6954,376.9044,375.6954,376.8849,6455.0
2022-11-23 12:10:00,386.42,386.42,385.55,385.89,10276.0,376.7582,376.7582,375.9099,376.2414,10276.0
2022-11-23 12:20:00,385.74,386.27,385.66,385.67,1774.0,376.0952,376.6119,376.0172,376.0269,1774.0
2022-11-23 12:30:00,385.71,386.33,385.44,386.01,5269.0,376.0659,376.6704,375.8027,376.3584,5269.0
2022-11-23 12:40:00,386.19,386.26,385.54,386.2,7624.0,376.5339,376.6022,375.9002,376.5437,7624.0
2022-11-23 12:50:00,386.13,386.13,383.56,384.78,11419.0,376.4754,376.4754,373.9697,375.1592,11419.0
2022-11-23 13:00:00,384.47,384.94,384.21,384.64,13271.0,374.8569,375.3152,374.6034,375.0227,13271.0
2022-11-23 13:10:00,384.85,384.85,384.32,384.63,10886.0,375.2274,375.2274,374.7107,375.0129,10886.0
2022-11-23 13:20:00,384.62,385.5,384.62,385.28,8828.0,375.0032,375.8612,375.0032,375.6467,8828.0
2022-11-23 13:30:00,385.35,385.65,384.97,385.63,9500.0,375.7149,376.0074,375.3444,375.9879,9500.0
2022-11-23 13:40:00,385.49,385.49,385.09,385.1,5885.0,375.8514,375.8514,375.4614,375.4712,5885.0
2022-11-23 13:50:00,384.94,385.17,384.55,385.1,10801.0,375.3152,375.5394,374.9349,375.4712,10801.0
2022-11-23 14:00:00,385.17,388.0,384.74,386.59,11475.0,375.5394,378.2987,375.1202,376.9239,11475.0
2022-11-23 14:10:00,386.41,386.41,385.25,385.83,6759.0,376.7484,376.7484,375.6174,376.1829,6759.0
2022-11-23 14:20:00,385.85,386.88,385.53,385.92,11224.0,376.2024,377.2067,375.8904,376.2707,11224.0
2022-11-23 14:30:00,385.82,385.83,384.5,384.53,13653.0,376.1732,376.1829,374.8862,374.9154,13653.0
2022-11-23 14:40:00,384.54,385.29,383.0,385.01,59312.0,374.9252,375.6564,373.4237,375.3834,59312.0
2022-11-23 14:50:00,385.13,385.5,384.4,384.71,5115.0,375.5004,375.8612,374.7887,375.0909,5115.0
2022-11-23 15:00:00,384.72,385.19,384.24,384.96,5607.0,375.1007,375.5589,374.6327,375.3347,5607.0
2022-11-23 15:10:00,384.91,385.82,384.71,385.82,8155.0,375.2859,376.1732,375.0909,376.1732,8155.0
2022-11-23 15:20:00,386.0,386.0,385.0,385.53,7528.0,376.3487,376.3487,375.3737,375.8904,7528.0
2022-11-23 15:30:00,385.48,385.49,384.71,385.22,9463.0,375.8417,375.8514,375.0909,375.5882,9463.0
2022-11-23 15:40:00,385.32,385.32,384.45,384.68,14177.0,375.6857,375.6857,374.8374,375.0617,14177.0
2022-11-23 15:50:00,384.65,385.65,384.5,385.63,45991.0,375.0324,376.0074,374.8862,375.9879,45991.0
2022-11-25 09:30:00,382.56,384.52,381.25,382.72,14398.0,372.9947,374.9057,371.7174,373.1507,14398.0
2022-11-25 09:40:00,382.55,382.91,381.96,382.26,5598.0,372.9849,373.3359,372.4097,372.7022,5598.0
2022-11-25 09:50:00,382.3,383.6,382.06,382.69,6169.0,372.7412,374.0087,372.5072,373.1214,6169.0
2022-11-25 10:00:00,382.72,382.72,381.34,381.66,6655.0,373.1507,373.1507,371.8052,372.1172,6655.0
2022-11-25 10:10:00,381.87,383.2,381.34,382.57,4654.0,372.3219,373.6187,371.8052,373.0044,4654.0
2022-11-25 10:20:00,382.72,383.14,382.01,382.12,4303.0,373.1507,373.5602,372.4584,372.5657,4303.0
2022-11-25 10:30:00,382.0,382.5,380.98,380.98,3003.0,372.4487,372.9362,371.4542,371.4542,3003.0
2022-11-25 10:40:00,381.25,382.46,381.19,382.46,9624.0,371.7174,372.8972,371.6589,372.8972,9624.0
2022-11-25 10:50:00,382.14,382.14,381.7,381.77,2658.0,372.5852,372.5852,372.1562,372.2244,2658.0
2022-11-25 11:00:00,381.79,382.98,381.71,382.11,5486.0,372.2439,373.4042,372.1659,372.5559,5486.0
2022-11-25 11:10:00,382.25,382.26,381.28,381.57,4208.0,372.6924,372.7022,371.7467,372.0294,4208.0
2022-11-25 11:20:00,381.73,381.81,380.83,380.83,5674.0,372.1854,372.2634,371.3079,371.3079,5674.0
2022-11-25 11:30:00,380.86,381.86,380.45,381.59,6561.0,371.3372,372.3122,370.9374,372.0489,6561.0
2022-11-25 11:40:00,381.46,381.8,381.2,381.47,5020.0,371.9222,372.2537,371.6687,371.9319,5020.0
2022-11-25 11:50:00,381.63,381.77,381.27,381.47,5612.0,372.0879,372.2244,371.7369,371.9319,5612.0
2022-11-25 12:00:00,381.35,381.47,380.56,380.87,3746.0,371.8149,371.9319,371.0447,371.3469,3746.0
2022-11-25 12:10:00,380.91,381.13,380.52,380.77,5318.0,371.3859,371.6004,371.0057,371.2494,5318.0
2022-11-25 12:20:00,380.85,381.62,380.84,381.47,7561.0,371.3274,372.0782,371.3177,371.9319,7561.0
2022-11-25 12:30:00,381.47,381.57,380.54,380.96,16053.0,371.9319,372.0294,371.0252,371.4347,16053.0
2022-11-25 12:40:00,381.12,382.02,381.03,381.6,11784.0,371.5907,372.4682,371.5029,372.0587,11784.0
2022-11-25 12:50:00,381.55,381.95,380.0,380.13,38517.0,372.0099,372.3999,370.4987,370.6254,38517.0
2022-11-28 09:30:00,374.59,375.47,372.95,375.0,28735.0,365.224,366.082,363.625,365.6237,28735.0
2022-11-28 09:40:00,374.73,377.4,374.34,376.46,24220.0,365.3605,367.9637,364.9802,367.0472,24220.0
2022-11-28 09:50:00,375.84,378.08,375.22,377.9,17129.0,366.4427,368.6267,365.8382,368.4512,17129.0
2022-11-28 10:00:00,377.74,380.37,377.25,380.36,24789.0,368.2952,370.8594,367.8175,370.8497,24789.0
2022-11-28 10:10:00,380.3,380.51,378.31,379.59,16265.0,370.7912,370.9959,368.8509,370.0989,16265.0
2022-11-28 10:20:00,379.57,379.78,377.05,377.86,12354.0,370.0794,370.2842,367.6225,368.4122,12354.0
2022-11-28 10:30:00,378.16,378.81,377.74,378.08,10127.0,368.7047,369.3384,368.2952,368.6267,10127.0
2022-11-28 10:40:00,377.88,378.95,377.87,378.94,9356.0,368.4317,369.4749,368.4219,369.4652,9356.0
2022-11-28 10:50:00,378.81,379.11,377.56,377.75,8929.0,369.3384,369.6309,368.1197,368.3049,8929.0
2022-11-28 11:00:00,377.92,378.73,377.76,378.22,11426.0,368.4707,369.2604,368.3147,368.7632,11426.0
2022-11-28 11:10:00,378.08,379.48,377.88,378.96,12736.0,368.6267,369.9917,368.4317,369.4847,12736.0
2022-11-28 11:20:00,378.97,379.0,377.56,377.96,29148.0,369.4944,369.5237,368.1197,368.5097,29148.0
2022-11-28 11:30:00,377.86,379.35,377.59,378.77,28998.0,368.4122,369.8649,368.149,369.2994,28998.0
2022-11-28 11:40:00,378.88,379.48,378.4,379.48,24251.0,369.4067,369.9917,368.9387,369.9917,24251.0
2022-11-28 11:50:00,379.54,380.54,379.47,380.12,7399.0,370.0502,371.0252,369.9819,370.6157,7399.0
2022-11-28 12:00:00,379.94,380.22,378.18,378.66,10492.0,370.4402,370.7132,368.7242,369.1922,10492.0
2022-11-28 12:10:00,378.27,379.64,378.11,379.61,6441.0,368.8119,370.1477,368.6559,370.1184,6441.0
2022-11-28 12:20:00,379.74,380.18,379.58,379.67,7833.0,370.2452,370.6742,370.0892,370.1769,7833.0
2022-11-28 12:30:00,379.58,379.99,379.13,379.55,11410.0,370.0892,370.4889,369.6504,370.0599,11410.0
2022-11-28 12:40:00,379.55,379.66,378.75,378.78,6378.0,370.0599,370.1672,369.2799,369.3092,6378.0
2022-11-28 12:50:00,378.62,378.77,377.81,377.96,6612.0,369.1532,369.2994,368.3634,368.5097,6612.0
2022-11-28 13:00:00,378.04,378.75,377.89,378.5,6537.0,368.5877,369.2799,368.4414,369.0362,6537.0
2022-11-28 13:10:00,378.61,379.07,378.1,379.04,6681.0,369.1434,369.5919,368.6462,369.5627,6681.0
2022-11-28 13:20:00,378.95,379.42,378.68,379.08,5208.0,369.4749,369.9332,369.2117,369.6017,5208.0
2022-11-28 13:30:00,379.2,379.2,378.33,378.68,6942.0,369.7187,369.7187,368.8704,369.2117,6942.0
2022-11-28 13:40:00,378.65,378.93,378.06,378.61,7905.0,369.1824,369.4554,368.6072,369.1434,7905.0
2022-11-28 13:50:00,378.56,378.56,377.04,377.3,6200.0,369.0947,369.0947,367.6127,367.8662,6200.0
2022-11-28 14:00:00,377.0,377.13,375.92,375.98,5735.0,367.5737,367.7005,366.5207,366.5792,5735.0
2022-11-28 14:10:00,375.92,376.19,375.58,375.99,5840.0,366.5207,366.784,366.1892,366.589,5840.0
2022-11-28 14:20:00,376.13,376.13,375.46,375.46,3909.0,366.7255,366.7255,366.0722,366.0722,3909.0
2022-11-28 14:30:00,375.57,375.85,374.92,375.46,10097.0,366.1795,366.4525,365.5457,366.0722,10097.0
2022-11-28 14:40:00,375.6,376.06,375.4,375.94,10829.0,366.2087,366.6572,366.0137,366.5402,10829.0
2022-11-28 14:50:00,376.04,376.43,375.69,376.12,9823.0,366.6377,367.018,366.2965,366.7157,9823.0
2022-11-28 15:00:00,376.04,376.44,375.24,375.31,10033.0,366.6377,367.0277,365.8577,365.926,10033.0
2022-11-28 15:10:00,375.26,375.29,373.82,374.42,13168.0,365.8772,365.9065,364.4732,365.0582,13168.0
2022-11-28 15:20:00,374.44,374.7,373.64,374.02,10199.0,365.0777,365.3312,364.2977,364.6682,10199.0
2022-11-28 15:30:00,374.04,374.19,373.51,374.09,19433.0,364.6877,364.834,364.171,364.7365,19433.0
2022-11-28 15:40:00,374.09,375.45,373.94,374.29,28724.0,364.7365,366.0625,364.5902,364.9315,28724.0
2022-11-28 15:50:00,374.41,375.42,374.22,375.26,120304.0,365.0485,366.0332,364.8632,365.8772,120304.0
2022-11-29 09:30:00,374.84,376.45,374.06,375.75,14963.0,365.4677,367.0375,364.7072,366.355,14963.0
2022-11-29 09:40:00,376.74,376.74,374.81,376.39,5707.0,367.3202,367.3202,365.4385,366.979,5707.0
2022-11-29 09:50:00,376.22,376.53,375.55,376.53,7138.0,366.8132,367.1155,366.16,367.1155,7138.0
2022-11-29 10:00:00,376.5,377.01,376.41,376.46,17781.0,367.0862,367.5835,366.9985,367.0472,17781.0
2022-11-29 10:10:00,376.6,376.8,374.66,375.92,14422.0,367.1837,367.3787,365.2922,366.5207,14422.0
2022-11-29 10:20:00,376.07,376.5,375.78,376.27,7273.0,366.667,367.0862,366.3842,366.862,7273.0
2022-11-29 10:30:00,376.56,376.79,376.16,376.28,11084.0,367.1447,367.369,366.7547,366.8717,11084.0
2022-11-29 10:40:00,376.49,376.76,376.01,376.53,4916.0,367.0765,367.3397,366.6085,367.1155,4916.0
2022-11-29 10:50:00,376.78,376.78,375.44,376.12,6023.0,367.3592,367.3592,366.0527,366.7157,6023.0
2022-11-29 11:00:00,376.25,376.25,372.86,372.98,8264.0,366.8425,366.8425,363.5372,363.6542,8264.0
2022-11-29 11:10:00,372.91,373.13,371.52,371.78,8477.0,363.586,363.8005,362.2307,362.4842,8477.0
2022-11-29 11:20:00,371.05,371.72,370.9,371.12,5421.0,361.7725,362.4257,361.6262,361.8407,5421.0
2022-11-29 11:30:00,371.08,372.5,370.87,372.44,11019.0,361.8017,363.1862,361.597,363.1277,11019.0
2022-11-29 11:40:00,372.43,372.74,372.17,372.55,4602.0,363.118,363.4202,362.8645,363.235,4602.0
2022-11-29 11:50:00,372.55,373.22,372.23,372.89,4113.0,363.235,363.8882,362.923,363.5665,4113.0
2022-11-29 12:00:00,372.92,373.18,372.81,373.18,2500.0,363.5957,363.8492,363.4885,363.8492,2500.0
2022-11-29 12:10:00,373.18,374.28,373.15,374.28,4517.0,363.8492,364.9217,363.82,364.9217,4517.0
2022-11-29 12:20:00,374.16,374.16,373.06,373.39,2298.0,364.8047,364.8047,363.7322,364.054,2298.0
2022-11-29 12:30:00,373.43,374.26,373.39,374.25,3245.0,364.093,364.9022,364.054,364.8925,3245.0
2022-11-29 12:40:00,374.33,375.0,374.27,374.46,5741.0,364.9705,365.6237,364.912,365.0972,5741.0
2022-11-29 12:50:00,374.68,374.83,374.19,374.65,6060.0,365.3117,365.458,364.834,365.2825,6060.0
2022-11-29 13:00:00,374.59,374.75,374.35,374.6,3510.0,365.224,365.38,364.99,365.2337,3510.0
2022-11-29 13:10:00,374.61,375.08,373.62,373.79,5571.0,365.2435,365.7017,364.2782,364.444,5571.0
2022-11-29 13:20:00,373.6,373.6,372.69,372.75,3593.0,364.2587,364.2587,363.3715,363.43,3593.0
2022-11-29 13:30:00,372.68,373.4,372.67,373.11,22184.0,363.3617,364.0637,363.352,363.781,22184.0
2022-11-29 13:40:00,373.09,373.53,373.04,373.53,2331.0,363.7615,364.1905,363.7127,364.1905,2331.0
2022-11-29 13:50:00,373.69,375.43,373.68,375.43,15504.0,364.3465,366.043,364.3367,366.043,15504.0
2022-11-29 14:00:00,375.43,376.28,375.4,375.42,9227.0,366.043,366.8717,366.0137,366.0332,9227.0
2022-11-29 14:10:00,375.26,375.51,375.11,375.24,3293.0,365.8772,366.121,365.731,365.8577,3293.0
2022-11-29 14:20:00,375.14,375.18,374.61,374.71,1805.0,365.7602,365.7992,365.2435,365.341,1805.0
2022-11-29 14:30:00,374.66,374.89,374.28,374.67,6151.0,365.2922,365.5165,364.9217,365.302,6151.0
2022-11-29 14:40:00,374.83,374.85,374.3,374.3,4338.0,365.458,365.4775,364.9412,364.9412,4338.0
2022-11-29 14:50:00,374.3,375.06,374.2,374.89,4740.0,364.9412,365.6822,364.8437,365.5165,4740.0
2022-11-29 15:00:00,374.98,375.43,374.73,375.43,5040.0,365.6042,366.043,365.3605,366.043,5040.0
2022-11-29 15:10:00,375.43,375.43,374.89,375.18,9766.0,366.043,366.043,365.5165,365.7992,9766.0
2022-11-29 15:20:00,375.18,375.48,374.39,374.96,5054.0,365.7992,366.0917,365.029,365.5847,5054.0
2022-11-29 15:30:00,374.96,375.7,374.91,375.5,14045.0,365.5847,366.3062,365.536,366.1112,14045.0
2022-11-29 15:40:00,375.54,376.07,374.57,375.06,20527.0,366.1502,366.667,365.2045,365.6822,20527.0
2022-11-29 15:50:00,375.17,375.18,374.02,374.29,48156.0,365.7895,365.7992,364.6682,364.9315,48156.0
2022-11-30 09:30:00,375.39,380.26,374.8,378.53,23342.0,366.004,370.7522,365.4287,369.0654,23342.0
2022-11-30 09:40:00,378.05,378.26,374.34,374.47,11437.0,368.5974,368.8022,364.9802,365.107,11437.0
2022-11-30 09:50:00,374.73,374.85,372.89,373.64,7359.0,365.3605,365.4775,363.5665,364.2977,7359.0
2022-11-30 10:00:00,373.16,375.01,372.36,374.5,6142.0,363.8297,365.6335,363.0497,365.1362,6142.0
2022-11-30 10:10:00,374.92,374.92,373.21,373.69,5623.0,365.5457,365.5457,363.8785,364.3465,5623.0
2022-11-30 10:20:00,374.06,374.71,373.26,374.39,7859.0,364.7072,365.341,363.9272,365.029,7859.0
2022-11-30 10:30:00,374.75,375.03,373.86,374.27,3901.0,365.38,365.653,364.5122,364.912,3901.0
2022-11-30 10:40:00,374.47,375.61,374.35,375.06,22528.0,365.107,366.2185,364.99,365.6822,22528.0
2022-11-30 10:50:00,375.14,375.89,374.94,375.69,6809.0,365.7602,366.4915,365.5652,366.2965,6809.0
2022-11-30 11:00:00,375.67,375.86,373.96,375.27,15999.0,366.277,366.4622,364.6097,365.887,15999.0
2022-11-30 11:10:00,375.27,375.94,374.68,375.37,6812.0,365.887,366.5402,365.3117,365.9845,6812.0
2022-11-30 11:20:00,375.39,376.22,375.3,375.92,7675.0,366.004,366.8132,365.9162,366.5207,7675.0
2022-11-30 11:30:00,375.86,377.31,375.39,377.31,2600.0,366.4622,367.876,366.004,367.876,2600.0
2022-11-30 11:40:00,377.22,378.21,376.99,378.02,6012.0,367.7882,368.7534,367.564,368.5682,6012.0
2022-11-30 11:50:00,377.79,377.88,376.21,376.21,2810.0,368.3439,368.4317,366.8035,366.8035,2810.0
2022-11-30 12:00:00,376.27,376.33,376.06,376.2,1825.0,366.862,366.9205,366.6572,366.7937,1825.0
2022-11-30 12:10:00,376.1,376.23,374.52,374.52,3899.0,366.6962,366.823,365.1557,365.1557,3899.0
2022-11-30 12:20:00,374.57,374.77,374.02,374.7,5883.0,365.2045,365.3995,364.6682,365.3312,5883.0
2022-11-30 12:30:00,374.62,374.86,374.32,374.4,5941.0,365.2532,365.4872,364.9607,365.0387,5941.0
2022-11-30 12:40:00,374.27,375.29,374.21,375.13,3519.0,364.912,365.9065,364.8535,365.7505,3519.0
2022-11-30 12:50:00,375.23,375.85,375.14,375.34,5646.0,365.848,366.4525,365.7602,365.9552,5646.0
2022-11-30 13:00:00,375.41,376.38,375.24,376.38,4100.0,366.0235,366.9692,365.8577,366.9692,4100.0
2022-11-30 13:10:00,376.5,376.96,376.4,376.96,4770.0,367.0862,367.5347,366.9887,367.5347,4770.0
2022-11-30 13:20:00,376.57,377.08,376.41,376.86,3700.0,367.1545,367.6517,366.9985,367.4372,3700.0
2022-11-30 13:30:00,376.83,382.58,375.75,382.17,20246.0,367.408,373.0142,366.355,372.6144,20246.0
2022-11-30 13:40:00,382.19,383.29,379.82,381.02,10718.0,372.6339,373.7064,370.3232,371.4932,10718.0
2022-11-30 13:50:00,381.08,384.65,380.72,383.92,16298.0,371.5517,375.0324,371.2007,374.3207,16298.0
2022-11-30 14:00:00,384.13,387.38,384.13,385.94,17624.0,374.5254,377.6942,374.5254,376.2902,17624.0
2022-11-30 14:10:00,386.33,389.93,385.91,389.8,12533.0,376.6704,380.1804,376.2609,380.0537,12533.0
2022-11-30 14:20:00,389.88,390.19,388.06,388.85,30607.0,380.1317,380.4339,378.3572,379.1274,30607.0
2022-11-30 14:30:00,388.85,389.09,387.9,388.27,17720.0,379.1274,379.3614,378.2012,378.5619,17720.0
2022-11-30 14:40:00,388.58,388.75,387.46,387.67,17993.0,378.8642,379.0299,377.7722,377.9769,17993.0
2022-11-30 14:50:00,387.57,388.61,387.51,388.15,9298.0,377.8794,378.8934,377.8209,378.4449,9298.0
2022-11-30 15:00:00,388.27,389.65,388.13,389.65,6749.0,378.5619,379.9074,378.4254,379.9074,6749.0
2022-11-30 15:10:00,389.81,390.33,389.25,389.83,13138.0,380.0634,380.5704,379.5174,380.0829,13138.0
2022-11-30 15:20:00,389.72,391.15,389.49,391.08,35827.0,379.9757,381.3699,379.7514,381.3017,35827.0
2022-11-30 15:30:00,391.01,392.39,390.98,391.27,24112.0,381.2334,382.5789,381.2042,381.4869,24112.0
2022-11-30 15:40:00,391.17,391.82,390.55,390.86,43316.0,381.3894,382.0232,380.7849,381.0872,43316.0
2022-11-30 15:50:00,390.96,394.82,388.77,393.14,233041.0,381.1847,384.9481,379.0494,383.3101,233041.0
2022-12-01 09:30:00,395.28,395.92,391.89,391.9,32867.0,385.3966,386.0206,382.0914,382.1012,32867.0
2022-12-01 09:40:00,391.92,392.8,391.05,391.1,23749.0,382.1207,382.9786,381.2724,381.3212,23749.0
2022-12-01 09:50:00,391.1,391.43,389.06,389.22,20476.0,381.3212,381.6429,379.3322,379.4882,20476.0
2022-12-01 10:00:00,390.03,390.15,386.64,386.66,10438.0,380.2779,380.3949,376.9727,376.9922,10438.0
2022-12-01 10:10:00,386.77,387.58,383.26,384.71,15487.0,377.0994,377.8892,373.6772,375.0909,15487.0
2022-12-01 10:20:00,384.87,387.23,384.42,386.01,23071.0,375.2469,377.5479,374.8082,376.3584,23071.0
2022-12-01 10:30:00,385.62,387.17,384.91,386.28,19511.0,375.9782,377.4894,375.2859,376.6217,19511.0
2022-12-01 10:40:00,386.31,387.9,386.01,387.9,6270.0,376.6509,378.2012,376.3584,378.2012,6270.0
2022-12-01 10:50:00,387.87,389.22,387.87,389.04,11871.0,378.1719,379.4882,378.1719,379.3127,11871.0
2022-12-01 11:00:00,389.09,389.32,388.25,388.57,13218.0,379.3614,379.5857,378.5424,378.8544,13218.0
2022-12-01 11:10:00,388.45,388.71,386.71,386.71,13599.0,378.7374,378.9909,377.0409,377.0409,13599.0
2022-12-01 11:20:00,387.13,388.31,387.05,387.87,6559.0,377.4504,378.6009,377.3724,378.1719,6559.0
2022-12-01 11:30:00,388.4,389.16,387.91,388.85,10908.0,378.6887,379.4297,378.2109,379.1274,10908.0
2022-12-01 11:40:00,388.77,389.55,388.08,388.08,8452.0,379.0494,379.8099,378.3767,378.3767,8452.0
2022-12-01 11:50:00,387.83,387.84,387.42,387.68,2477.0,378.1329,378.1427,377.7332,377.9867,2477.0
2022-12-01 12:00:00,387.68,387.68,385.34,385.7,8458.0,377.9867,377.9867,375.7052,376.0562,8458.0
2022-12-01 12:10:00,385.65,386.4,385.47,386.18,5351.0,376.0074,376.7387,375.8319,376.5242,5351.0
2022-12-01 12:20:00,386.47,388.16,386.39,388.11,10239.0,376.8069,378.4547,376.7289,378.4059,10239.0
2022-12-01 12:30:00,388.1,389.75,388.08,389.47,13692.0,378.3962,380.0049,378.3767,379.7319,13692.0
2022-12-01 12:40:00,389.63,389.8,388.61,388.98,11932.0,379.8879,380.0537,378.8934,379.2542,11932.0
2022-12-01 12:50:00,388.99,389.65,388.72,389.58,17380.0,379.2639,379.9074,379.0007,379.8392,17380.0
2022-12-01 13:00:00,390.17,390.9,389.81,390.8,6680.0,380.4144,381.1262,380.0634,381.0287,6680.0
2022-12-01 13:10:00,391.0,391.0,389.39,389.77,5418.0,381.2237,381.2237,379.6539,380.0244,5418.0
2022-12-01 13:20:00,389.72,391.0,389.71,391.0,6626.0,379.9757,381.2237,379.9659,381.2237,6626.0
2022-12-01 13:30:00,391.0,392.34,391.0,391.93,8246.0,381.2237,382.5301,381.2237,382.1304,8246.0
2022-12-01 13:40:00,392.56,393.24,392.45,392.58,6174.0,382.7446,383.4076,382.6374,382.7641,6174.0
2022-12-01 13:50:00,392.58,392.58,391.84,391.94,3648.0,382.7641,382.7641,382.0427,382.1402,3648.0
2022-12-01 14:00:00,392.2,392.31,391.47,391.94,5569.0,382.3937,382.5009,381.6819,382.1402,5569.0
2022-12-01 14:10:00,391.95,392.58,391.95,392.05,7454.0,382.1499,382.7641,382.1499,382.2474,7454.0
2022-12-01 14:20:00,392.13,392.74,391.48,392.29,9825.0,382.3254,382.9201,381.6917,382.4814,9825.0
2022-12-01 14:30:00,392.26,392.32,391.66,392.01,13101.0,382.4522,382.5106,381.8672,382.2084,13101.0
2022-12-01 14:40:00,392.02,392.29,391.59,392.29,7078.0,382.2182,382.4814,381.7989,382.4814,7078.0
2022-12-01 14:50:00,392.29,392.94,391.71,392.31,8340.0,382.4814,383.1151,381.9159,382.5009,8340.0
2022-12-01 15:00:00,392.44,393.12,392.12,393.02,6802.0,382.6276,383.2906,382.3157,383.1931,6802.0
2022-12-01 15:10:00,392.92,392.96,391.61,391.86,8007.0,383.0956,383.1346,381.8184,382.0622,8007.0
2022-12-01 15:20:00,391.82,392.33,391.77,392.32,13259.0,382.0232,382.5204,381.9744,382.5106,13259.0
2022-12-01 15:30:00,392.32,393.31,392.31,393.02,15181.0,382.5106,383.4759,382.5009,383.1931,15181.0
2022-12-01 15:40:00,392.95,393.08,392.3,392.46,19792.0,383.1249,383.2516,382.4911,382.6471,19792.0
2022-12-01 15:50:00,392.49,393.63,390.57,390.73,118564.0,382.6764,383.7879,380.8044,380.9604,118564.0
2022-12-02 09:30:00,380.66,387.53,379.32,387.53,42287.0,371.1422,377.8404,369.8357,377.8404,42287.0
2022-12-02 09:40:00,387.2,388.44,385.14,385.52,21792.0,377.5187,378.7277,375.5102,375.8807,21792.0
2022-12-02 09:50:00,385.53,388.0,385.14,386.05,41997.0,375.8904,378.2987,375.5102,376.3974,41997.0
2022-12-02 10:00:00,386.5,387.23,385.0,386.07,11250.0,376.8362,377.5479,375.3737,376.4169,11250.0
2022-12-02 10:10:00,386.07,387.96,385.51,386.0,18449.0,376.4169,378.2597,375.8709,376.3487,18449.0
2022-12-02 10:20:00,386.12,386.42,384.04,384.5,5945.0,376.4657,376.7582,374.4377,374.8862,5945.0
2022-12-02 10:30:00,384.22,386.37,384.22,384.86,10313.0,374.6132,376.7094,374.6132,375.2372,10313.0
2022-12-02 10:40:00,384.83,386.4,384.53,385.77,37023.0,375.2079,376.7387,374.9154,376.1244,37023.0
2022-12-02 10:50:00,386.2,386.62,384.89,385.75,18592.0,376.5437,376.9532,375.2664,376.1049,18592.0
2022-12-02 11:00:00,385.75,386.14,384.31,385.4,18222.0,376.1049,376.4852,374.7009,375.7637,18222.0
2022-12-02 11:10:00,385.32,385.92,384.69,385.85,16559.0,375.6857,376.2707,375.0714,376.2024,16559.0
2022-12-02 11:20:00,385.82,387.69,385.73,387.37,6952.0,376.1732,377.9964,376.0854,377.6844,6952.0
2022-12-02 11:30:00,387.08,387.51,386.74,386.82,3093.0,377.4017,377.8209,377.0702,377.1482,3093.0
2022-12-02 11:40:00,387.32,387.88,387.12,387.33,7668.0,377.6357,378.1817,377.4407,377.6454,7668.0
2022-12-02 11:50:00,387.2,388.0,387.15,387.55,5945.0,377.5187,378.2987,377.4699,377.8599,5945.0
2022-12-02 12:00:00,387.31,388.25,387.31,387.89,4506.0,377.6259,378.5424,377.6259,378.1914,4506.0
2022-12-02 12:10:00,388.04,388.66,387.52,387.52,2944.0,378.3377,378.9422,377.8307,377.8307,2944.0
2022-12-02 12:20:00,387.4,387.45,386.88,387.16,1900.0,377.7137,377.7624,377.2067,377.4797,1900.0
2022-12-02 12:30:00,387.18,387.64,386.54,386.54,2900.0,377.4992,377.9477,376.8752,376.8752,2900.0
2022-12-02 12:40:00,386.62,386.66,386.08,386.39,2400.0,376.9532,376.9922,376.4267,376.7289,2400.0
2022-12-02 12:50:00,386.08,386.43,385.53,385.61,4790.0,376.4267,376.7679,375.8904,375.9684,4790.0
2022-12-02 13:00:00,385.78,385.92,384.66,384.66,3456.0,376.1342,376.2707,375.0422,375.0422,3456.0
2022-12-02 13:10:00,384.37,385.38,384.05,385.03,4766.0,374.7594,375.7442,374.4474,375.4029,4766.0
2022-12-02 13:20:00,385.09,385.31,384.56,385.31,3703.0,375.4614,375.6759,374.9447,375.6759,3703.0
2022-12-02 13:30:00,385.12,385.2,384.68,384.96,3522.0,375.4907,375.5687,375.0617,375.3347,3522.0
2022-12-02 13:40:00,385.26,385.54,385.09,385.18,4766.0,375.6272,375.9002,375.4614,375.5492,4766.0
2022-12-02 13:50:00,385.19,385.39,384.94,385.18,5700.0,375.5589,375.7539,375.3152,375.5492,5700.0
2022-12-02 14:00:00,384.99,385.34,384.48,384.55,5002.0,375.3639,375.7052,374.8667,374.9349,5002.0
2022-12-02 14:10:00,384.29,385.35,383.87,385.35,4945.0,374.6814,375.7149,374.2719,375.7149,4945.0
2022-12-02 14:20:00,385.49,385.49,384.84,385.42,3104.0,375.8514,375.8514,375.2177,375.7832,3104.0
2022-12-02 14:30:00,385.12,386.21,385.12,386.17,4246.0,375.4907,376.5534,375.4907,376.5144,4246.0
2022-12-02 14:40:00,386.26,387.6,386.15,387.37,7286.0,376.6022,377.9087,376.4949,377.6844,7286.0
2022-12-02 14:50:00,387.48,388.78,387.47,388.78,2200.0,377.7917,379.0592,377.7819,379.0592,2200.0
2022-12-02 15:00:00,389.22,390.71,389.22,390.58,5574.0,379.4882,380.9409,379.4882,380.8142,5574.0
2022-12-02 15:10:00,390.29,391.36,390.09,390.96,4090.0,380.5314,381.5747,380.3364,381.1847,4090.0
2022-12-02 15:20:00,390.63,390.69,389.03,389.15,6765.0,380.8629,380.9214,379.3029,379.4199,6765.0
2022-12-02 15:30:00,389.33,389.35,387.75,388.41,8755.0,379.5954,379.6149,378.0549,378.6984,8755.0
2022-12-02 15:40:00,388.44,388.72,388.13,388.43,10686.0,378.7277,379.0007,378.4254,378.7179,10686.0
2022-12-02 15:50:00,388.45,389.65,387.84,389.65,41036.0,378.7374,379.9074,378.1427,379.9074,41036.0
2022-12-05 09:30:00,386.46,387.36,385.74,386.59,14592.0,376.7972,377.6747,376.0952,376.9239,14592.0
2022-12-05 09:40:00,386.88,386.94,385.44,386.78,9246.0,377.2067,377.2652,375.8027,377.1092,9246.0
2022-12-05 09:50:00,387.95,388.38,387.35,387.36,11481.0,378.2499,378.6692,377.6649,377.6747,11481.0
2022-12-05 10:00:00,387.29,387.33,384.79,386.16,13809.0,377.6064,377.6454,375.1689,376.5047,13809.0
2022-12-05 10:10:00,386.12,387.55,385.92,386.75,7077.0,376.4657,377.8599,376.2707,377.0799,7077.0
2022-12-05 10:20:00,386.73,387.2,386.41,386.46,9720.0,377.0604,377.5187,376.7484,376.7972,9720.0
2022-12-05 10:30:00,386.05,387.5,385.61,387.42,7979.0,376.3974,377.8112,375.9684,377.7332,7979.0
2022-12-05 10:40:00,387.99,388.83,387.99,388.83,6133.0,378.2889,379.1079,378.2889,379.1079,6133.0
2022-12-05 10:50:00,389.0,389.78,388.85,389.66,12122.0,379.2737,380.0342,379.1274,379.9172,12122.0
2022-12-05 11:00:00,390.25,390.86,389.95,390.79,4331.0,380.4924,381.0872,380.1999,381.0189,4331.0
2022-12-05 11:10:00,390.87,392.23,390.07,390.33,8046.0,381.0969,382.4229,380.3169,380.5704,8046.0
2022-12-05 11:20:00,390.24,390.91,390.0,390.85,6430.0,380.4827,381.1359,380.2487,381.0774,6430.0
2022-12-05 11:30:00,390.95,390.95,389.0,389.4,6275.0,381.1749,381.1749,379.2737,379.6637,6275.0
2022-12-05 11:40:00,389.45,389.97,389.28,389.52,5863.0,379.7124,380.2194,379.5467,379.7807,5863.0
2022-12-05 11:50:00,389.7,389.78,387.82,387.85,4150.0,379.9562,380.0342,378.1232,378.1524,4150.0
2022-12-05 12:00:00,387.83,388.63,387.66,388.42,3538.0,378.1329,378.9129,377.9672,378.7082,3538.0
2022-12-05 12:10:00,388.38,389.58,388.19,389.17,9687.0,378.6692,379.8392,378.4839,379.4394,9687.0
2022-12-05 12:20:00,389.1,389.38,388.6,388.7,9484.0,379.3712,379.6442,378.8837,378.9812,9484.0
2022-12-05 12:30:00,388.62,388.76,387.77,388.25,8786.0,378.9032,379.0397,378.0744,378.5424,8786.0
2022-12-05 12:40:00,387.96,388.13,387.68,388.08,3101.0,378.2597,378.4254,377.9867,378.3767,3101.0
2022-12-05 12:50:00,387.79,387.91,387.07,387.39,11229.0,378.0939,378.2109,377.3919,377.7039,11229.0
2022-12-05 13:00:00,387.24,388.55,387.23,388.52,7373.0,377.5577,378.8349,377.5479,378.8057,7373.0
2022-12-05 13:10:00,388.56,389.21,388.41,388.67,10815.0,378.8447,379.4784,378.6984,378.9519,10815.0
2022-12-05 13:20:00,388.55,388.55,388.08,388.5,5025.0,378.8349,378.8349,378.3767,378.7862,5025.0
2022-12-05 13:30:00,388.42,389.24,388.42,389.21,5907.0,378.7082,379.5077,378.7082,379.4784,5907.0
2022-12-05 13:40:00,389.11,389.11,388.54,388.63,5029.0,379.3809,379.3809,378.8252,378.9129,5029.0
2022-12-05 13:50:00,388.48,388.59,386.46,386.56,6883.0,378.7667,378.8739,376.7972,376.8947,6883.0
2022-12-05 14:00:00,386.32,387.0,386.21,387.0,5267.0,376.6607,377.3237,376.5534,377.3237,5267.0
2022-12-05 14:10:00,387.32,387.56,386.94,386.94,7152.0,377.6357,377.8697,377.2652,377.2652,7152.0
2022-12-05 14:20:00,386.92,387.04,385.76,386.15,8009.0,377.2457,377.3627,376.1147,376.4949,8009.0
2022-12-05 14:30:00,385.99,386.03,385.06,385.55,8719.0,376.3389,376.3779,375.4322,375.9099,8719.0
2022-12-05 14:40:00,385.56,385.56,384.58,385.24,13949.0,375.9197,375.9197,374.9642,375.6077,13949.0
2022-12-05 14:50:00,385.29,385.85,385.1,385.85,15774.0,375.6564,376.2024,375.4712,376.2024,15774.0
2022-12-05 15:00:00,385.78,386.71,385.78,386.52,10908.0,376.1342,377.0409,376.1342,376.8557,10908.0
2022-12-05 15:10:00,386.48,387.1,386.18,386.54,11893.0,376.8167,377.4212,376.5242,376.8752,11893.0
2022-12-05 15:20:00,386.35,387.19,386.23,386.48,15525.0,376.6899,377.5089,376.5729,376.8167,15525.0
2022-12-05 15:30:00,386.5,387.58,386.47,386.99,23143.0,376.8362,377.8892,376.8069,377.3139,23143.0
2022-12-05 15:40:00,387.05,387.26,386.37,387.03,25884.0,377.3724,377.5772,376.7094,377.3529,25884.0
2022-12-05 15:50:00,387.11,388.79,386.23,388.63,121066.0,377.4309,379.0689,376.5729,378.9129,121066.0
2022-12-06 09:30:00,390.07,391.33,388.64,390.17,26947.0,380.3169,381.5454,378.9227,380.4144,26947.0
2022-12-06 09:40:00,389.64,390.3,387.73,389.94,12477.0,379.8977,380.5412,378.0354,380.1902,12477.0
2022-12-06 09:50:00,390.0,390.05,388.0,388.15,12201.0,380.2487,380.2974,378.2987,378.4449,12201.0
2022-12-06 10:00:00,388.01,388.65,386.12,387.0,10149.0,378.3084,378.9324,376.4657,377.3237,10149.0
2022-12-06 10:10:00,387.04,388.13,386.85,387.91,7310.0,377.3627,378.4254,377.1774,378.2109,7310.0
2022-12-06 10:20:00,387.93,388.23,386.62,386.62,8883.0,378.2304,378.5229,376.9532,376.9532,8883.0
2022-12-06 10:30:00,386.92,387.8,386.06,386.36,7511.0,377.2457,378.1037,376.4072,376.6997,7511.0
2022-12-06 10:40:00,386.29,387.59,385.33,386.83,8085.0,376.6314,377.8989,375.6954,377.1579,8085.0
2022-12-06 10:50:00,387.06,387.63,386.93,387.21,4998.0,377.3822,377.9379,377.2554,377.5284,4998.0
2022-12-06 11:00:00,387.21,388.03,386.95,387.21,7807.0,377.5284,378.3279,377.2749,377.5284,7807.0
2022-12-06 11:10:00,387.42,387.66,386.22,386.81,7679.0,377.7332,377.9672,376.5632,377.1384,7679.0
2022-12-06 11:20:00,387.08,388.27,387.08,387.96,9278.0,377.4017,378.5619,377.4017,378.2597,9278.0
2022-12-06 11:30:00,388.0,388.98,387.71,388.33,6595.0,378.2987,379.2542,378.0159,378.6204,6595.0
2022-12-06 11:40:00,388.22,390.14,388.07,389.0,14331.0,378.5132,380.3852,378.3669,379.2737,14331.0
2022-12-06 11:50:00,389.17,389.34,388.38,388.51,6550.0,379.4394,379.6052,378.6692,378.7959,6550.0
2022-12-06 12:00:00,388.45,389.31,388.22,389.09,4900.0,378.7374,379.5759,378.5132,379.3614,4900.0
2022-12-06 12:10:00,389.25,389.34,387.06,387.08,9066.0,379.5174,379.6052,377.3822,377.4017,9066.0
2022-12-06 12:20:00,387.41,388.67,387.26,388.27,5260.0,377.7234,378.9519,377.5772,378.5619,5260.0
2022-12-06 12:30:00,387.92,388.76,387.86,388.0,4929.0,378.2207,379.0397,378.1622,378.2987,4929.0
2022-12-06 12:40:00,388.15,388.28,387.81,388.21,4300.0,378.4449,378.5717,378.1134,378.5034,4300.0
2022-12-06 12:50:00,388.09,388.11,386.37,386.6,4563.0,378.3864,378.4059,376.7094,376.9337,4563.0
2022-12-06 13:00:00,386.39,386.95,385.3,385.3,5361.0,376.7289,377.2749,375.6662,375.6662,5361.0
2022-12-06 13:10:00,385.28,385.74,385.04,385.54,5000.0,375.6467,376.0952,375.4127,375.9002,5000.0
2022-12-06 13:20:00,385.36,385.42,384.01,384.17,6523.0,375.7247,375.7832,374.4084,374.5644,6523.0
2022-12-06 13:30:00,384.13,384.52,383.56,384.21,13031.0,374.5254,374.9057,373.9697,374.6034,13031.0
2022-12-06 13:40:00,383.9,384.68,383.9,384.35,7013.0,374.3012,375.0617,374.3012,374.7399,7013.0
2022-12-06 13:50:00,384.43,384.71,383.7,384.31,4522.0,374.8179,375.0909,374.1062,374.7009,4522.0
2022-12-06 14:00:00,384.18,384.18,382.22,382.55,6652.0,374.5742,374.5742,372.6632,372.9849,6652.0
2022-12-06 14:10:00,382.32,382.93,382.04,382.72,5497.0,372.7607,373.3554,372.4877,373.1507,5497.0
2022-12-06 14:20:00,382.82,383.04,381.61,381.62,5439.0,373.2482,373.4627,372.0684,372.0782,5439.0
2022-12-06 14:30:00,381.78,382.02,380.96,381.48,3800.0,372.2342,372.4682,371.4347,371.9417,3800.0
2022-12-06 14:40:00,381.88,382.39,381.75,381.93,5024.0,372.3317,372.8289,372.2049,372.3804,5024.0
2022-12-06 14:50:00,381.67,382.38,381.64,382.0,8038.0,372.1269,372.8192,372.0977,372.4487,8038.0
2022-12-06 15:00:00,381.85,382.97,381.82,382.0,10668.0,372.3024,373.3944,372.2732,372.4487,10668.0
2022-12-06 15:10:00,382.0,382.12,380.98,380.99,21759.0,372.4487,372.5657,371.4542,371.4639,21759.0
2022-12-06 15:20:00,381.05,381.54,380.18,380.43,16696.0,371.5224,372.0002,370.6742,370.9179,16696.0
2022-12-06 15:30:00,380.56,382.18,380.41,382.18,21788.0,371.0447,372.6242,370.8984,372.6242,21788.0
2022-12-06 15:40:00,382.07,383.92,381.9,383.84,21933.0,372.5169,374.3207,372.3512,374.2427,21933.0
2022-12-06 15:50:00,383.69,384.04,382.49,383.04,76118.0,374.0964,374.4377,372.9264,373.4627,76118.0
2022-12-07 09:30:00,379.16,384.43,378.44,383.63,27002.0,369.6797,374.8179,368.9777,374.0379,27002.0
2022-12-07 09:40:00,383.47,384.37,381.09,381.09,10887.0,373.8819,374.7594,371.5614,371.5614,10887.0
2022-12-07 09:50:00,380.64,382.56,380.42,382.38,7139.0,371.1227,372.9947,370.9082,372.8192,7139.0
2022-12-07 10:00:00,382.42,385.12,381.95,384.5,11218.0,372.8582,375.4907,372.3999,374.8862,11218.0
2022-12-07 10:10:00,384.27,384.43,382.43,384.03,5540.0,374.6619,374.8179,372.8679,374.4279,5540.0
2022-12-07 10:20:00,383.82,384.75,382.83,384.75,5471.0,374.2232,375.1299,373.2579,375.1299,5471.0
2022-12-07 10:30:00,384.58,385.54,382.92,382.92,19672.0,374.9642,375.9002,373.3457,373.3457,19672.0
2022-12-07 10:40:00,382.81,385.13,382.81,384.89,5800.0,373.2384,375.5004,373.2384,375.2664,5800.0
2022-12-07 10:50:00,385.06,386.14,385.0,385.5,8077.0,375.4322,376.4852,375.3737,375.8612,8077.0
2022-12-07 11:00:00,385.61,387.28,385.61,386.7,5296.0,375.9684,377.5967,375.9684,377.0312,5296.0
2022-12-07 11:10:00,386.68,386.68,385.36,385.47,5339.0,377.0117,377.0117,375.7247,375.8319,5339.0
2022-12-07 11:20:00,385.08,385.08,383.17,384.62,4350.0,375.4517,375.4517,373.5894,375.0032,4350.0
2022-12-07 11:30:00,384.26,385.62,384.09,385.37,5152.0,374.6522,375.9782,374.4864,375.7344,5152.0
2022-12-07 11:40:00,385.52,386.33,385.1,385.92,7235.0,375.8807,376.6704,375.4712,376.2707,7235.0
2022-12-07 11:50:00,385.78,387.52,385.68,387.29,5082.0,376.1342,377.8307,376.0367,377.6064,5082.0
2022-12-07 12:00:00,387.25,387.32,385.73,386.22,6400.0,377.5674,377.6357,376.0854,376.5632,6400.0
2022-12-07 12:10:00,386.02,386.74,385.28,385.88,7107.0,376.3682,377.0702,375.6467,376.2317,7107.0
2022-12-07 12:20:00,386.33,386.43,385.49,385.49,4785.0,376.6704,376.7679,375.8514,375.8514,4785.0
2022-12-07 12:30:00,385.44,386.34,385.31,385.9,4403.0,375.8027,376.6802,375.6759,376.2512,4403.0
2022-12-07 12:40:00,386.36,387.26,386.36,387.19,4126.0,376.6997,377.5772,376.6997,377.5089,4126.0
2022-12-07 12:50:00,387.11,387.16,386.27,386.27,4634.0,377.4309,377.4797,376.6119,376.6119,4634.0
2022-12-07 13:00:00,386.61,386.62,385.71,386.49,4238.0,376.9434,376.9532,376.0659,376.8264,4238.0
2022-12-07 13:10:00,386.71,386.85,386.3,386.7,4239.0,377.0409,377.1774,376.6412,377.0312,4239.0
2022-12-07 13:20:00,386.61,386.62,386.32,386.5,4185.0,376.9434,376.9532,376.6607,376.8362,4185.0
2022-12-07 13:30:00,386.41,386.75,386.24,386.61,7358.0,376.7484,377.0799,376.5827,376.9434,7358.0
2022-12-07 13:40:00,386.78,387.53,386.69,387.38,10290.0,377.1092,377.8404,377.0214,377.6942,10290.0
2022-12-07 13:50:00,387.38,387.66,386.9,387.13,19721.0,377.6942,377.9672,377.2262,377.4504,19721.0
2022-12-07 14:00:00,387.05,387.79,386.07,387.4,8272.0,377.3724,378.0939,376.4169,377.7137,8272.0
2022-12-07 14:10:00,387.19,388.73,387.19,388.11,9973.0,377.5089,379.0104,377.5089,378.4059,9973.0
2022-12-07 14:20:00,388.16,389.02,387.64,388.53,6811.0,378.4547,379.2932,377.9477,378.8154,6811.0
2022-12-07 14:30:00,388.53,388.83,388.26,388.83,11047.0,378.8154,379.1079,378.5522,379.1079,11047.0
2022-12-07 14:40:00,388.82,388.97,388.13,388.34,7963.0,379.0982,379.2444,378.4254,378.6302,7963.0
2022-12-07 14:50:00,388.4,388.6,388.0,388.25,8099.0,378.6887,378.8837,378.2987,378.5424,8099.0
2022-12-07 15:00:00,388.31,388.8,387.52,387.52,9100.0,378.6009,379.0787,377.8307,377.8307,9100.0
2022-12-07 15:10:00,387.65,388.02,387.16,387.38,7376.0,377.9574,378.3182,377.4797,377.6942,7376.0
2022-12-07 15:20:00,387.45,387.72,387.02,387.58,10626.0,377.7624,378.0257,377.3432,377.8892,10626.0
2022-12-07 15:30:00,387.69,388.15,387.34,387.92,14183.0,377.9964,378.4449,377.6552,378.2207,14183.0
2022-12-07 15:40:00,387.93,387.93,387.36,387.71,17806.0,378.2304,378.2304,377.6747,378.0159,17806.0
2022-12-07 15:50:00,387.58,388.4,387.25,388.33,48068.0,377.8892,378.6887,377.5674,378.6204,48068.0
2022-12-08 09:30:00,391.07,391.09,388.19,390.13,20634.0,381.2919,381.3114,378.4839,380.3754,20634.0
2022-12-08 09:40:00,390.16,391.43,388.85,390.63,16810.0,380.4047,381.6429,379.1274,380.8629,16810.0
2022-12-08 09:50:00,390.4,391.18,389.52,391.18,15048.0,380.6387,381.3992,379.7807,381.3992,15048.0
2022-12-08 10:00:00,391.25,393.31,391.0,392.61,15912.0,381.4674,383.4759,381.2237,382.7934,15912.0
2022-12-08 10:10:00,392.62,394.08,392.46,393.77,34100.0,382.8031,384.2266,382.6471,383.9244,34100.0
2022-12-08 10:20:00,393.78,395.8,393.7,395.1,40458.0,383.9341,385.9036,383.8561,385.2211,40458.0
2022-12-08 10:30:00,395.11,395.77,394.48,395.03,16158.0,385.2309,385.8744,384.6166,385.1529,16158.0
2022-12-08 10:40:00,394.89,394.96,393.01,393.7,18225.0,385.0164,385.0846,383.1834,383.8561,18225.0
2022-12-08 10:50:00,393.67,394.76,393.06,394.5,6916.0,383.8269,384.8896,383.2321,384.6361,6916.0
2022-12-08 11:00:00,394.61,395.41,394.06,394.15,11444.0,384.7434,385.5234,384.2071,384.2949,11444.0
2022-12-08 11:10:00,394.0,395.36,392.91,393.17,14014.0,384.1486,385.4746,383.0859,383.3394,14014.0
2022-12-08 11:20:00,393.26,394.61,392.78,394.54,5850.0,383.4271,384.7434,382.9591,384.6751,5850.0
2022-12-08 11:30:00,394.59,394.81,393.75,394.43,8854.0,384.7239,384.9384,383.9049,384.5679,8854.0
2022-12-08 11:40:00,394.56,394.98,393.85,394.91,7790.0,384.6946,385.1041,384.0024,385.0359,7790.0
2022-12-08 11:50:00,394.99,395.68,394.95,395.26,7826.0,385.1139,385.7866,385.0749,385.3771,7826.0
2022-12-08 12:00:00,395.4,395.49,394.57,395.1,7068.0,385.5136,385.6014,384.7044,385.2211,7068.0
2022-12-08 12:10:00,395.25,395.65,395.11,395.65,2661.0,385.3674,385.7574,385.2309,385.7574,2661.0
2022-12-08 12:20:00,395.48,395.54,394.61,395.02,4819.0,385.5916,385.6501,384.7434,385.1431,4819.0
2022-12-08 12:30:00,394.93,395.22,394.63,394.95,4588.0,385.0554,385.3381,384.7629,385.0749,4588.0
2022-12-08 12:40:00,394.99,395.41,394.63,395.0,4800.0,385.1139,385.5234,384.7629,385.1236,4800.0
2022-12-08 12:50:00,395.14,395.39,394.93,395.17,4120.0,385.2601,385.5039,385.0554,385.2894,4120.0
2022-12-08 13:00:00,395.08,395.8,394.84,395.59,4710.0,385.2016,385.9036,384.9676,385.6989,4710.0
2022-12-08 13:10:00,395.58,395.58,394.88,395.41,5930.0,385.6891,385.6891,385.0066,385.5234,5930.0
2022-12-08 13:20:00,395.39,396.31,394.93,396.3,6448.0,385.5039,386.4009,385.0554,386.3911,6448.0
2022-12-08 13:30:00,396.34,397.52,396.34,396.88,10007.0,386.4301,387.5806,386.4301,386.9566,10007.0
2022-12-08 13:40:00,397.02,397.18,396.59,396.71,3626.0,387.0931,387.2491,386.6739,386.7909,3626.0
2022-12-08 13:50:00,396.57,396.57,395.6,395.6,5100.0,386.6544,386.6544,385.7086,385.7086,5100.0
2022-12-08 14:00:00,395.41,395.56,393.31,393.96,9114.0,385.5234,385.6696,383.4759,384.1096,9114.0
2022-12-08 14:10:00,393.98,394.87,393.71,394.6,6858.0,384.1291,384.9969,383.8659,384.7336,6858.0
2022-12-08 14:20:00,394.47,395.01,394.24,394.24,5856.0,384.6069,385.1334,384.3826,384.3826,5856.0
2022-12-08 14:30:00,394.4,394.4,393.47,394.14,4816.0,384.5386,384.5386,383.6319,384.2851,4816.0
2022-12-08 14:40:00,394.07,394.64,394.03,394.48,4695.0,384.2169,384.7726,384.1779,384.6166,4695.0
2022-12-08 14:50:00,394.43,395.13,394.09,394.56,4836.0,384.5679,385.2504,384.2364,384.6946,4836.0
2022-12-08 15:00:00,394.55,395.42,394.06,395.42,5200.0,384.6849,385.5331,384.2071,385.5331,5200.0
2022-12-08 15:10:00,395.33,395.78,394.8,395.51,6800.0,385.4454,385.8841,384.9286,385.6209,6800.0
2022-12-08 15:20:00,395.48,396.32,395.16,396.13,12573.0,385.5916,386.4106,385.2796,386.2254,12573.0
2022-12-08 15:30:00,396.24,396.76,394.65,394.74,20276.0,386.3326,386.8396,384.7824,384.8701,20276.0
2022-12-08 15:40:00,394.63,395.18,394.16,394.37,21030.0,384.7629,385.2991,384.3046,384.5094,21030.0
2022-12-08 15:50:00,394.35,396.07,393.68,396.03,76465.0,384.4899,386.1669,383.8366,386.1279,76465.0
2022-12-09 09:30:00,391.91,395.55,387.6,395.55,23189.0,382.1109,385.6599,377.9087,385.6599,23189.0
2022-12-09 09:40:00,394.51,395.98,393.98,394.13,12306.0,384.6459,386.0791,384.1291,384.2754,12306.0
2022-12-09 09:50:00,394.01,394.76,392.12,394.37,5915.0,384.1584,384.8896,382.3157,384.5094,5915.0
2022-12-09 10:00:00,394.88,396.36,393.47,396.27,10988.0,385.0066,386.4496,383.6319,386.3619,10988.0
2022-12-09 10:10:00,396.82,396.82,395.38,395.68,14261.0,386.8981,386.8981,385.4941,385.7866,14261.0
2022-12-09 10:20:00,395.87,396.29,394.9,395.64,10273.0,385.9719,386.3814,385.0261,385.7476,10273.0
2022-12-09 10:30:00,395.33,396.92,394.92,395.88,10340.0,385.4454,386.9956,385.0456,385.9816,10340.0
2022-12-09 10:40:00,396.14,396.29,393.91,394.21,24699.0,386.2351,386.3814,384.0609,384.3534,24699.0
2022-12-09 10:50:00,393.91,397.13,393.78,397.13,11464.0,384.0609,387.2004,383.9341,387.2004,11464.0
2022-12-09 11:00:00,397.08,398.0,396.84,396.88,14939.0,387.1516,388.0486,386.9176,386.9566,14939.0
2022-12-09 11:10:00,397.0,398.22,396.7,398.22,12894.0,387.0736,388.2631,386.7811,388.2631,12894.0
2022-12-09 11:20:00,397.94,398.87,397.84,398.35,11824.0,387.9901,388.8969,387.8926,388.3899,11824.0
2022-12-09 11:30:00,398.69,399.5,398.2,398.64,11871.0,388.7214,389.5111,388.2436,388.6726,11871.0
2022-12-09 11:40:00,398.34,399.52,397.87,399.13,13503.0,388.3801,389.5306,387.9219,389.1504,13503.0
2022-12-09 11:50:00,399.0,399.12,398.6,398.8,13156.0,389.0236,389.1406,388.6336,388.8286,13156.0
2022-12-09 12:00:00,398.84,398.92,397.88,398.07,5622.0,388.8676,388.9456,387.9316,388.1169,5622.0
2022-12-09 12:10:00,398.07,398.68,397.47,398.02,11066.0,388.1169,388.7116,387.5319,388.0681,11066.0
2022-12-09 12:20:00,397.91,398.17,397.47,398.16,2980.0,387.9609,388.2144,387.5319,388.2046,2980.0
2022-12-09 12:30:00,398.24,399.33,398.24,398.92,12320.0,388.2826,389.3454,388.2826,388.9456,12320.0
2022-12-09 12:40:00,399.0,400.35,398.8,399.77,32656.0,389.0236,390.3399,388.8286,389.7744,32656.0
2022-12-09 12:50:00,399.76,399.77,398.93,398.94,10468.0,389.7646,389.7744,388.9554,388.9651,10468.0
2022-12-09 13:00:00,398.78,399.0,398.26,398.51,16917.0,388.8091,389.0236,388.3021,388.5459,16917.0
2022-12-09 13:10:00,398.57,398.82,397.58,398.76,9658.0,388.6044,388.8481,387.6391,388.7896,9658.0
2022-12-09 13:20:00,398.7,399.0,398.14,398.77,8714.0,388.7311,389.0236,388.1851,388.7994,8714.0
2022-12-09 13:30:00,398.64,399.66,398.63,399.63,7259.0,388.6726,389.6671,388.6629,389.6379,7259.0
2022-12-09 13:40:00,399.65,399.9,399.52,399.9,7159.0,389.6574,389.9011,389.5306,389.9011,7159.0
2022-12-09 13:50:00,399.97,400.23,399.51,399.69,9492.0,389.9694,390.2229,389.5209,389.6964,9492.0
2022-12-09 14:00:00,399.72,399.72,398.27,399.0,5125.0,389.7256,389.7256,388.3119,389.0236,5125.0
2022-12-09 14:10:00,398.94,400.33,398.91,400.0,11678.0,388.9651,390.3204,388.9359,389.9986,11678.0
2022-12-09 14:20:00,400.1,400.11,399.71,399.85,12183.0,390.0961,390.1059,389.7159,389.8524,12183.0
2022-12-09 14:30:00,399.82,399.87,399.2,399.63,10967.0,389.8231,389.8719,389.2186,389.6379,10967.0
2022-12-09 14:40:00,399.41,399.43,398.59,398.94,10326.0,389.4234,389.4429,388.6239,388.9651,10326.0
2022-12-09 14:50:00,398.93,399.92,398.73,399.77,6689.0,388.9554,389.9206,388.7604,389.7744,6689.0
2022-12-09 15:00:00,399.81,400.5,399.47,399.8,19883.0,389.8134,390.4861,389.4819,389.8036,19883.0
2022-12-09 15:10:00,399.59,400.54,399.45,400.23,16316.0,389.5989,390.5251,389.4624,390.2229,16316.0
2022-12-09 15:20:00,400.15,400.23,399.09,399.16,18104.0,390.1449,390.2229,389.1114,389.1796,18104.0
2022-12-09 15:30:00,399.14,399.14,396.81,396.82,31145.0,389.1601,389.1601,386.8884,386.8981,31145.0
2022-12-09 15:40:00,396.83,397.15,395.11,395.19,45393.0,386.9079,387.2199,385.2309,385.3089,45393.0
2022-12-09 15:50:00,395.12,395.12,393.21,393.39,111285.0,385.2406,385.2406,383.3784,383.5539,111285.0
2022-12-12 09:30:00,385.4,392.87,383.71,388.97,44442.0,375.7637,383.0469,374.1159,379.2444,44442.0
2022-12-12 09:40:00,389.01,389.87,387.39,388.65,15957.0,379.2834,380.1219,377.7039,378.9324,15957.0
2022-12-12 09:50:00,388.66,389.41,387.54,388.21,28181.0,378.9422,379.6734,377.8502,378.5034,28181.0
2022-12-12 10:00:00,388.33,389.4,387.55,389.4,32087.0,378.6204,379.6637,377.8599,379.6637,32087.0
2022-12-12 10:10:00,389.34,390.31,388.16,388.81,18117.0,379.6052,380.5509,378.4547,379.0884,18117.0
2022-12-12 10:20:00,388.26,389.75,388.2,388.93,19713.0,378.5522,380.0049,378.4937,379.2054,19713.0
2022-12-12 10:30:00,388.69,390.78,388.43,390.59,20070.0,378.9714,381.0092,378.7179,380.8239,20070.0
2022-12-12 10:40:00,390.72,392.07,389.53,389.74,15967.0,380.9507,382.2669,379.7904,379.9952,15967.0
2022-12-12 10:50:00,389.48,389.56,388.63,389.15,22797.0,379.7417,379.8197,378.9129,379.4199,22797.0
2022-12-12 11:00:00,389.2,390.84,389.2,389.95,13009.0,379.4687,381.0677,379.4687,380.1999,13009.0
2022-12-12 11:10:00,389.61,389.7,387.29,387.39,8588.0,379.8684,379.9562,377.6064,377.7039,8588.0
2022-12-12 11:20:00,387.44,388.02,386.32,386.48,16220.0,377.7527,378.3182,376.6607,376.8167,16220.0
2022-12-12 11:30:00,386.58,387.47,385.54,387.44,15305.0,376.9142,377.7819,375.9002,377.7527,15305.0
2022-12-12 11:40:00,387.33,388.58,387.1,388.31,9590.0,377.6454,378.8642,377.4212,378.6009,9590.0
2022-12-12 11:50:00,387.8,388.54,387.5,388.51,10574.0,378.1037,378.8252,377.8112,378.7959,10574.0
2022-12-12 12:00:00,388.69,390.46,388.33,390.27,7874.0,378.9714,380.6972,378.6204,380.5119,7874.0
2022-12-12 12:10:00,390.22,391.27,390.13,391.25,14052.0,380.4632,381.4869,380.3754,381.4674,14052.0
2022-12-12 12:20:00,391.3,391.78,390.36,391.75,9106.0,381.5162,381.9842,380.5997,381.9549,9106.0
2022-12-12 12:30:00,391.59,391.79,390.6,391.77,6585.0,381.7989,381.9939,380.8337,381.9744,6585.0
2022-12-12 12:40:00,391.88,392.0,391.29,391.76,6184.0,382.0817,382.1987,381.5064,381.9647,6184.0
2022-12-12 12:50:00,391.6,392.21,391.6,392.07,7459.0,381.8087,382.4034,381.8087,382.2669,7459.0
2022-12-12 13:00:00,392.17,393.02,391.61,392.33,11128.0,382.3644,383.1931,381.8184,382.5204,11128.0
2022-12-12 13:10:00,392.51,392.79,392.22,392.69,9163.0,382.6959,382.9689,382.4132,382.8714,9163.0
2022-12-12 13:20:00,392.68,393.07,392.2,392.76,9607.0,382.8616,383.2419,382.3937,382.9396,9607.0
2022-12-12 13:30:00,392.87,393.35,392.73,393.09,6979.0,383.0469,383.5149,382.9104,383.2614,6979.0
2022-12-12 13:40:00,392.98,394.21,392.97,394.18,5835.0,383.1541,384.3534,383.1444,384.3241,5835.0
2022-12-12 13:50:00,394.27,394.77,393.8,394.15,12594.0,384.4119,384.8994,383.9536,384.2949,12594.0
2022-12-12 14:00:00,394.32,394.38,393.67,394.0,9826.0,384.4606,384.5191,383.8269,384.1486,9826.0
2022-12-12 14:10:00,394.11,394.79,394.08,394.47,8797.0,384.2559,384.9189,384.2266,384.6069,8797.0
2022-12-12 14:20:00,394.56,395.12,394.24,395.04,8338.0,384.6946,385.2406,384.3826,385.1626,8338.0
2022-12-12 14:30:00,395.04,395.73,394.7,395.59,9102.0,385.1626,385.8354,384.8311,385.6989,9102.0
2022-12-12 14:40:00,395.67,396.67,395.64,396.46,15048.0,385.7769,386.7519,385.7476,386.5471,15048.0
2022-12-12 14:50:00,396.42,397.93,396.4,397.81,9550.0,386.5081,387.9804,386.4886,387.8634,9550.0
2022-12-12 15:00:00,397.95,399.35,397.88,399.23,31079.0,387.9999,389.3649,387.9316,389.2479,31079.0
2022-12-12 15:10:00,399.22,399.65,398.58,398.61,22118.0,389.2381,389.6574,388.6141,388.6434,22118.0
2022-12-12 15:20:00,398.61,399.59,398.34,399.41,17164.0,388.6434,389.5989,388.3801,389.4234,17164.0
2022-12-12 15:30:00,399.48,399.51,398.89,399.28,19738.0,389.4916,389.5209,388.9164,389.2966,19738.0
2022-12-12 15:40:00,399.23,399.36,398.38,398.92,25824.0,389.2479,389.3746,388.4191,388.9456,25824.0
2022-12-12 15:50:00,398.88,401.01,397.97,401.01,147379.0,388.9066,390.9834,388.0194,390.9834,147379.0
2022-12-13 09:30:00,415.66,418.83,411.77,413.86,71388.0,405.2671,408.3578,401.4743,403.5121,71388.0
2022-12-13 09:40:00,413.86,419.56,413.3,418.64,47204.0,403.5121,409.0696,402.9661,408.1726,47204.0
2022-12-13 09:50:00,418.35,419.57,417.46,417.46,20919.0,407.8898,409.0793,407.0221,407.0221,20919.0
2022-12-13 10:00:00,417.99,418.76,415.68,417.38,18432.0,407.5388,408.2896,405.2866,406.9441,18432.0
2022-12-13 10:10:00,417.2,417.65,414.02,414.74,18388.0,406.7686,407.2073,403.6681,404.3701,18388.0
2022-12-13 10:20:00,414.91,415.62,412.54,412.54,18561.0,404.5358,405.2281,402.2251,402.2251,18561.0
2022-12-13 10:30:00,412.73,414.74,410.57,410.76,12590.0,402.4103,404.3701,400.3043,400.4896,12590.0
2022-12-13 10:40:00,411.49,414.07,411.33,412.73,27832.0,401.2013,403.7168,401.0453,402.4103,27832.0
2022-12-13 10:50:00,411.97,413.11,411.51,412.45,12505.0,401.6693,402.7808,401.2208,402.1373,12505.0
2022-12-13 11:00:00,412.76,413.38,412.21,412.85,10976.0,402.4396,403.0441,401.9033,402.5273,10976.0
2022-12-13 11:10:00,413.27,414.39,412.91,413.95,9857.0,402.9368,404.0288,402.5858,403.5998,9857.0
2022-12-13 11:20:00,413.98,414.2,413.26,413.95,9972.0,403.6291,403.8436,402.9271,403.5998,9972.0
2022-12-13 11:30:00,414.33,415.83,414.33,415.57,13230.0,403.9703,405.4328,403.9703,405.1793,13230.0
2022-12-13 11:40:00,415.53,415.53,411.64,412.18,9907.0,405.1403,405.1403,401.3476,401.8741,9907.0
2022-12-13 11:50:00,412.21,412.21,409.09,410.15,9566.0,401.9033,401.9033,398.8613,399.8948,9566.0
2022-12-13 12:00:00,410.15,410.25,408.44,408.44,10612.0,399.8948,399.9923,398.2276,398.2276,10612.0
2022-12-13 12:10:00,408.01,408.06,404.24,404.32,8223.0,397.8083,397.8571,394.1326,394.2106,8223.0
2022-12-13 12:20:00,404.97,405.71,404.09,404.46,6240.0,394.8444,395.5659,393.9864,394.3471,6240.0
2022-12-13 12:30:00,404.09,405.84,403.55,405.74,10114.0,393.9864,395.6926,393.4599,395.5951,10114.0
2022-12-13 12:40:00,405.75,406.47,404.57,405.04,12641.0,395.6049,396.3069,394.4544,394.9126,12641.0
2022-12-13 12:50:00,404.75,406.57,404.69,405.83,15670.0,394.6299,396.4044,394.5714,395.6829,15670.0
2022-12-13 13:00:00,405.88,406.09,404.7,405.34,11814.0,395.7316,395.9364,394.5811,395.2051,11814.0
2022-12-13 13:10:00,405.25,407.03,405.24,406.74,11102.0,395.1174,396.8528,395.1076,396.5701,11102.0
2022-12-13 13:20:00,406.35,408.05,406.34,407.74,13831.0,396.1899,397.8473,396.1801,397.5451,13831.0
2022-12-13 13:30:00,407.79,409.39,407.79,408.58,24160.0,397.5938,399.1538,397.5938,398.3641,24160.0
2022-12-13 13:40:00,408.5,408.83,407.01,407.26,10233.0,398.2861,398.6078,396.8333,397.0771,10233.0
2022-12-13 13:50:00,407.04,407.23,404.85,406.42,19997.0,396.8626,397.0478,394.7274,396.2581,19997.0
2022-12-13 14:00:00,406.39,407.23,405.8,406.06,13032.0,396.2289,397.0478,395.6536,395.9071,13032.0
2022-12-13 14:10:00,405.56,407.07,405.52,406.49,26216.0,395.4196,396.8918,395.3806,396.3264,26216.0
2022-12-13 14:20:00,406.39,406.79,405.89,406.79,7620.0,396.2289,396.6189,395.7414,396.6189,7620.0
2022-12-13 14:30:00,406.61,407.54,406.25,407.5,10185.0,396.4434,397.3501,396.0924,397.3111,10185.0
2022-12-13 14:40:00,407.49,408.97,407.33,408.56,12447.0,397.3013,398.7443,397.1453,398.3446,12447.0
2022-12-13 14:50:00,408.47,408.47,406.06,406.8,6950.0,398.2568,398.2568,395.9071,396.6286,6950.0
2022-12-13 15:00:00,406.58,406.58,404.99,405.91,6420.0,396.4141,396.4141,394.8639,395.7609,6420.0
2022-12-13 15:10:00,405.93,407.78,405.61,407.78,7681.0,395.7804,397.5841,395.4684,397.5841,7681.0
2022-12-13 15:20:00,407.78,409.16,407.5,409.15,19613.0,397.5841,398.9296,397.3111,398.9198,19613.0
2022-12-13 15:30:00,408.97,410.24,408.8,409.16,19729.0,398.7443,399.9826,398.5786,398.9296,19729.0
2022-12-13 15:40:00,409.19,411.25,409.0,410.21,30355.0,398.9588,400.9673,398.7736,399.9533,30355.0
2022-12-13 15:50:00,410.41,411.23,408.25,409.03,134443.0,400.1483,400.9478,398.0423,398.8028,134443.0
2022-12-14 09:30:00,407.75,413.21,407.26,411.78,24854.0,397.5548,402.8783,397.0771,401.4841,24854.0
2022-12-14 09:40:00,411.98,413.39,411.0,412.55,10091.0,401.6791,403.0538,400.7236,402.2348,10091.0
2022-12-14 09:50:00,412.95,413.5,411.11,411.17,17817.0,402.6248,403.1611,400.8308,400.8893,17817.0
2022-12-14 10:00:00,411.77,413.31,411.77,413.31,12745.0,401.4743,402.9758,401.4743,402.9758,12745.0
2022-12-14 10:10:00,412.7,413.09,411.5,411.9,15940.0,402.3811,402.7613,401.2111,401.6011,15940.0
2022-12-14 10:20:00,411.9,411.9,410.39,410.91,7165.0,401.6011,401.6011,400.1288,400.6358,7165.0
2022-12-14 10:30:00,410.81,411.82,410.46,411.47,54909.0,400.5383,401.5231,400.1971,401.1818,54909.0
2022-12-14 10:40:00,411.48,412.03,411.44,411.99,12235.0,401.1916,401.7278,401.1526,401.6888,12235.0
2022-12-14 10:50:00,411.95,411.95,410.66,410.67,8281.0,401.6498,401.6498,400.3921,400.4018,8281.0
2022-12-14 11:00:00,410.66,411.85,410.25,410.39,4998.0,400.3921,401.5523,399.9923,400.1288,4998.0
2022-12-14 11:10:00,409.96,410.29,409.23,409.69,21025.0,399.7096,400.0313,398.9978,399.4463,21025.0
2022-12-14 11:20:00,409.85,410.81,409.78,410.8,12540.0,399.6023,400.5383,399.5341,400.5286,12540.0
2022-12-14 11:30:00,410.68,411.62,410.55,411.48,14427.0,400.4116,401.3281,400.2848,401.1916,14427.0
2022-12-14 11:40:00,411.46,411.59,410.45,410.68,7947.0,401.1721,401.2988,400.1873,400.4116,7947.0
2022-12-14 11:50:00,410.65,410.94,410.28,410.86,5605.0,400.3823,400.6651,400.0216,400.5871,5605.0
2022-12-14 12:00:00,410.54,411.57,410.53,411.3,5039.0,400.2751,401.2793,400.2653,401.0161,5039.0
2022-12-14 12:10:00,411.3,411.45,410.64,410.88,5554.0,401.0161,401.1623,400.3726,400.6066,5554.0
2022-12-14 12:20:00,410.91,411.05,410.23,410.96,7022.0,400.6358,400.7723,399.9728,400.6846,7022.0
2022-12-14 12:30:00,410.92,411.09,409.75,410.59,15259.0,400.6456,400.8113,399.5048,400.3238,15259.0
2022-12-14 12:40:00,411.04,411.2,410.06,410.51,3431.0,400.7626,400.9186,399.8071,400.2458,3431.0
2022-12-14 12:50:00,410.46,410.79,410.28,410.45,6424.0,400.1971,400.5188,400.0216,400.1873,6424.0
2022-12-14 13:00:00,410.47,412.13,410.26,411.61,7591.0,400.2068,401.8253,400.0021,401.3183,7591.0
2022-12-14 13:10:00,411.63,411.91,410.78,410.83,7623.0,401.3378,401.6108,400.5091,400.5578,7623.0
2022-12-14 13:20:00,410.9,411.44,410.63,411.04,7500.0,400.6261,401.1526,400.3628,400.7626,7500.0
2022-12-14 13:30:00,411.03,412.63,410.96,412.63,18404.0,400.7528,402.3128,400.6846,402.3128,18404.0
2022-12-14 13:40:00,412.88,413.63,412.24,413.06,6615.0,402.5566,403.2878,401.9326,402.7321,6615.0
2022-12-14 13:50:00,413.14,414.04,412.43,413.24,4400.0,402.8101,403.6876,402.1178,402.9076,4400.0
2022-12-14 14:00:00,412.94,412.94,403.88,405.32,21038.0,402.6151,402.6151,393.7816,395.1856,21038.0
2022-12-14 14:10:00,405.35,408.28,404.6,407.78,14488.0,395.2149,398.0716,394.4836,397.5841,14488.0
2022-12-14 14:20:00,407.21,408.19,406.57,407.06,18090.0,397.0283,397.9838,396.4044,396.8821,18090.0
2022-12-14 14:30:00,406.52,407.93,401.73,404.25,27661.0,396.3556,397.7303,391.6854,394.1424,27661.0
2022-12-14 14:40:00,404.58,408.6,403.79,406.75,31652.0,394.4641,398.3836,393.6939,396.5799,31652.0
2022-12-14 14:50:00,406.35,407.35,404.37,405.43,12979.0,396.1899,397.1648,394.2594,395.2929,12979.0
2022-12-14 15:00:00,405.55,408.3,404.49,407.46,10664.0,395.4099,398.0911,394.3764,397.2721,10664.0
2022-12-14 15:10:00,407.41,412.15,407.26,408.94,12380.0,397.2233,401.8448,397.0771,398.7151,12380.0
2022-12-14 15:20:00,409.29,409.6,404.84,404.84,17426.0,399.0563,399.3586,394.7176,394.7176,17426.0
2022-12-14 15:30:00,404.25,405.49,403.63,405.16,19319.0,394.1424,395.3514,393.5379,395.0296,19319.0
2022-12-14 15:40:00,405.25,406.72,404.92,405.91,21803.0,395.1174,396.5506,394.7956,395.7609,21803.0
2022-12-14 15:50:00,406.03,408.04,405.96,405.96,119410.0,395.8779,397.8376,395.8096,395.8096,119410.0
2022-12-15 09:30:00,398.05,399.64,395.72,396.98,33458.0,388.0974,389.6476,385.8256,387.0541,33458.0
2022-12-15 09:40:00,396.5,396.65,393.14,393.14,23666.0,386.5861,386.7324,383.3101,383.3101,23666.0
2022-12-15 09:50:00,394.1,394.66,390.9,391.35,16429.0,384.2461,384.7921,381.1262,381.5649,16429.0
2022-12-15 10:00:00,391.64,391.64,388.97,390.32,19326.0,381.8477,381.8477,379.2444,380.5607,19326.0
2022-12-15 10:10:00,390.49,391.23,388.94,391.23,22202.0,380.7264,381.4479,379.2152,381.4479,22202.0
2022-12-15 10:20:00,391.2,392.32,390.4,390.97,26881.0,381.4187,382.5106,380.6387,381.1944,26881.0
2022-12-15 10:30:00,390.72,392.42,389.92,392.19,21648.0,380.9507,382.6081,380.1707,382.3839,21648.0
2022-12-15 10:40:00,392.2,393.02,392.18,392.29,27569.0,382.3937,383.1931,382.3742,382.4814,27569.0
2022-12-15 10:50:00,392.27,393.08,391.72,392.09,17395.0,382.4619,383.2516,381.9257,382.2864,17395.0
2022-12-15 11:00:00,392.25,394.55,392.19,392.49,18786.0,382.4424,384.6849,382.3839,382.6764,18786.0
2022-12-15 11:10:00,392.49,392.49,389.85,391.08,20500.0,382.6764,382.6764,380.1024,381.3017,20500.0
2022-12-15 11:20:00,391.09,391.67,390.52,390.75,16269.0,381.3114,381.8769,380.7557,380.9799,16269.0
2022-12-15 11:30:00,390.98,391.7,390.16,391.52,15103.0,381.2042,381.9062,380.4047,381.7307,15103.0
2022-12-15 11:40:00,391.55,391.58,389.69,390.67,11697.0,381.7599,381.7892,379.9464,380.9019,11697.0
2022-12-15 11:50:00,390.63,391.12,390.18,390.8,9258.0,380.8629,381.3407,380.4242,381.0287,9258.0
2022-12-15 12:00:00,390.8,391.52,390.65,390.88,10306.0,381.0287,381.7307,380.8824,381.1067,10306.0
2022-12-15 12:10:00,391.16,391.16,389.42,389.55,6573.0,381.3797,381.3797,379.6832,379.8099,6573.0
2022-12-15 12:20:00,389.37,389.59,387.79,388.02,17731.0,379.6344,379.8489,378.0939,378.3182,17731.0
2022-12-15 12:30:00,388.31,389.14,388.06,389.02,11238.0,378.6009,379.4102,378.3572,379.2932,11238.0
2022-12-15 12:40:00,388.97,388.97,387.4,387.61,16810.0,379.2444,379.2444,377.7137,377.9184,16810.0
2022-12-15 12:50:00,387.62,388.28,386.95,387.01,17077.0,377.9282,378.5717,377.2749,377.3334,17077.0
2022-12-15 13:00:00,387.01,387.44,385.26,386.02,24605.0,377.3334,377.7527,375.6272,376.3682,24605.0
2022-12-15 13:10:00,386.0,386.74,385.02,385.02,17602.0,376.3487,377.0702,375.3932,375.3932,17602.0
2022-12-15 13:20:00,384.87,386.11,384.0,385.86,20068.0,375.2469,376.4559,374.3987,376.2122,20068.0
2022-12-15 13:30:00,385.81,386.8,385.5,386.23,5449.0,376.1634,377.1287,375.8612,376.5729,5449.0
2022-12-15 13:40:00,386.29,386.75,384.37,384.42,11328.0,376.6314,377.0799,374.7594,374.8082,11328.0
2022-12-15 13:50:00,384.6,385.67,384.0,385.67,32743.0,374.9837,376.0269,374.3987,376.0269,32743.0
2022-12-15 14:00:00,385.98,386.69,385.7,386.3,13105.0,376.3292,377.0214,376.0562,376.6412,13105.0
2022-12-15 14:10:00,386.21,386.43,384.71,384.94,13316.0,376.5534,376.7679,375.0909,375.3152,13316.0
2022-12-15 14:20:00,385.04,386.12,384.58,384.68,26040.0,375.4127,376.4657,374.9642,375.0617,26040.0
2022-12-15 14:30:00,384.62,387.56,384.38,386.66,25226.0,375.0032,377.8697,374.7692,376.9922,25226.0
2022-12-15 14:40:00,386.46,387.43,386.27,387.3,17455.0,376.7972,377.7429,376.6119,377.6162,17455.0
2022-12-15 14:50:00,387.28,389.42,387.23,389.41,22143.0,377.5967,379.6832,377.5479,379.6734,22143.0
2022-12-15 15:00:00,389.42,390.64,389.42,390.63,31628.0,379.6832,380.8727,379.6832,380.8629,31628.0
2022-12-15 15:10:00,390.63,390.63,388.33,388.89,18341.0,380.8629,380.8629,378.6204,379.1664,18341.0
2022-12-15 15:20:00,388.6,389.71,388.46,389.53,19627.0,378.8837,379.9659,378.7472,379.7904,19627.0
2022-12-15 15:30:00,389.53,390.48,388.02,388.02,41099.0,379.7904,380.7167,378.3182,378.3182,41099.0
2022-12-15 15:40:00,388.12,388.49,385.46,385.92,45112.0,378.4157,378.7764,375.8222,376.2707,45112.0
2022-12-15 15:50:00,386.0,386.65,383.25,384.76,165200.0,376.3487,376.9824,373.6674,375.1397,165200.0
2022-12-16 09:30:00,382.03,385.63,380.6,380.75,158475.0,372.4779,375.9879,371.0837,371.2299,158475.0
2022-12-16 09:40:00,381.33,386.83,380.84,386.63,14924.0,371.7954,377.1579,371.3177,376.9629,14924.0
2022-12-16 09:50:00,385.47,387.76,384.98,387.02,10776.0,375.8319,378.0647,375.3542,377.3432,10776.0
2022-12-16 10:00:00,386.57,386.57,385.24,385.24,15930.0,376.9044,376.9044,375.6077,375.6077,15930.0
2022-12-16 10:10:00,385.76,385.95,383.03,384.1,21356.0,376.1147,376.2999,373.4529,374.4962,21356.0
2022-12-16 10:20:00,384.06,384.84,382.7,382.7,7138.0,374.4572,375.2177,373.1312,373.1312,7138.0
2022-12-16 10:30:00,382.37,382.77,380.48,382.3,10801.0,372.8094,373.1994,370.9667,372.7412,10801.0
2022-12-16 10:40:00,382.57,383.76,382.18,382.66,8319.0,373.0044,374.1647,372.6242,373.0922,8319.0
2022-12-16 10:50:00,382.84,383.56,382.65,383.56,5900.0,373.2677,373.9697,373.0824,373.9697,5900.0
2022-12-16 11:00:00,384.14,385.01,383.34,384.21,10483.0,374.5352,375.3834,373.7552,374.6034,10483.0
2022-12-16 11:10:00,384.29,385.52,383.16,384.01,8260.0,374.6814,375.8807,373.5797,374.4084,8260.0
2022-12-16 11:20:00,383.86,383.86,381.56,381.83,8073.0,374.2622,374.2622,372.0197,372.2829,8073.0
2022-12-16 11:30:00,381.92,382.67,381.92,382.19,17938.0,372.3707,373.1019,372.3707,372.6339,17938.0
2022-12-16 11:40:00,382.0,382.0,380.58,380.62,6665.0,372.4487,372.4487,371.0642,371.1032,6665.0
2022-12-16 11:50:00,380.62,381.29,380.25,380.41,8420.0,371.1032,371.7564,370.7424,370.8984,8420.0
2022-12-16 12:00:00,380.45,381.81,380.26,381.74,4423.0,370.9374,372.2634,370.7522,372.1952,4423.0
2022-12-16 12:10:00,381.56,382.76,381.5,382.63,8650.0,372.0197,373.1897,371.9612,373.0629,8650.0
2022-12-16 12:20:00,382.92,383.37,382.63,383.37,7497.0,373.3457,373.7844,373.0629,373.7844,7497.0
2022-12-16 12:30:00,383.5,384.28,383.15,383.57,8373.0,373.9112,374.6717,373.5699,373.9794,8373.0
2022-12-16 12:40:00,383.47,383.67,382.57,383.6,8646.0,373.8819,374.0769,373.0044,374.0087,8646.0
2022-12-16 12:50:00,383.63,384.06,383.37,383.76,12264.0,374.0379,374.4572,373.7844,374.1647,12264.0
2022-12-16 13:00:00,383.64,383.8,382.69,383.06,10989.0,374.0477,374.2037,373.1214,373.4822,10989.0
2022-12-16 13:10:00,383.08,383.13,381.9,381.9,9315.0,373.5017,373.5504,372.3512,372.3512,9315.0
2022-12-16 13:20:00,381.71,381.76,380.91,381.31,10256.0,372.1659,372.2147,371.3859,371.7759,10256.0
2022-12-16 13:30:00,381.13,382.62,380.99,382.03,8143.0,371.6004,373.0532,371.4639,372.4779,8143.0
2022-12-16 13:40:00,382.14,383.21,381.92,383.2,5490.0,372.5852,373.6284,372.3707,373.6187,5490.0
2022-12-16 13:50:00,383.1,383.1,382.26,382.8,5650.0,373.5212,373.5212,372.7022,373.2287,5650.0
2022-12-16 14:00:00,382.92,383.08,382.17,383.08,5474.0,373.3457,373.5017,372.6144,373.5017,5474.0
2022-12-16 14:10:00,383.11,383.75,383.08,383.41,5749.0,373.5309,374.1549,373.5017,373.8234,5749.0
2022-12-16 14:20:00,383.41,383.53,381.93,382.2,11010.0,373.8234,373.9404,372.3804,372.6437,11010.0
2022-12-16 14:30:00,381.94,383.04,381.24,383.0,39491.0,372.3902,373.4627,371.7077,373.4237,39491.0
2022-12-16 14:40:00,382.94,383.98,382.84,383.67,14137.0,373.3652,374.3792,373.2677,374.0769,14137.0
2022-12-16 14:50:00,383.83,385.47,383.76,385.24,7200.0,374.2329,375.8319,374.1647,375.6077,7200.0
2022-12-16 15:00:00,385.24,385.44,384.33,384.85,6366.0,375.6077,375.8027,374.7204,375.2274,6366.0
2022-12-16 15:10:00,384.68,386.66,384.57,385.69,5947.0,375.0617,376.9922,374.9544,376.0464,5947.0
2022-12-16 15:20:00,385.55,386.23,385.55,385.88,6283.0,375.9099,376.5729,375.9099,376.2317,6283.0
2022-12-16 15:30:00,385.93,386.4,385.02,385.07,11600.0,376.2804,376.7387,375.3932,375.4419,11600.0
2022-12-16 15:40:00,385.13,386.1,385.13,385.78,28229.0,375.5004,376.4462,375.5004,376.1342,28229.0
2022-12-16 15:50:00,385.62,386.05,382.54,385.44,132505.0,375.9782,376.3974,372.9752,375.8027,132505.0
2022-12-19 09:30:00,384.97,385.23,383.37,384.65,17565.0,375.3444,375.5979,373.7844,375.0324,17565.0
2022-12-19 09:40:00,384.16,384.16,382.53,382.71,8051.0,374.5547,374.5547,372.9654,373.1409,8051.0
2022-12-19 09:50:00,382.95,383.96,382.82,383.96,22034.0,373.3749,374.3597,373.2482,374.3597,22034.0
2022-12-19 10:00:00,383.81,384.18,382.56,382.88,5079.0,374.2134,374.5742,372.9947,373.3067,5079.0
2022-12-19 10:10:00,382.89,383.79,382.61,383.56,7030.0,373.3164,374.1939,373.0434,373.9697,7030.0
2022-12-19 10:20:00,383.63,384.89,383.53,384.53,5423.0,374.0379,375.2664,373.9404,374.9154,5423.0
2022-12-19 10:30:00,384.33,384.87,382.89,382.9,9472.0,374.7204,375.2469,373.3164,373.3262,9472.0
2022-12-19 10:40:00,383.21,383.65,381.58,383.44,7351.0,373.6284,374.0574,372.0392,373.8527,7351.0
2022-12-19 10:50:00,383.36,383.36,382.64,382.84,3669.0,373.7747,373.7747,373.0727,373.2677,3669.0
2022-12-19 11:00:00,382.75,383.72,382.68,383.63,5823.0,373.1799,374.1257,373.1117,374.0379,5823.0
2022-12-19 11:10:00,384.29,385.42,384.23,385.21,7894.0,374.6814,375.7832,374.6229,375.5784,7894.0
2022-12-19 11:20:00,385.21,385.82,385.08,385.62,4539.0,375.5784,376.1732,375.4517,375.9782,4539.0
2022-12-19 11:30:00,385.81,385.81,384.69,384.7,5167.0,376.1634,376.1634,375.0714,375.0812,5167.0
2022-12-19 11:40:00,384.61,384.98,383.75,384.79,6476.0,374.9934,375.3542,374.1549,375.1689,6476.0
2022-12-19 11:50:00,384.77,384.77,383.24,383.4,13554.0,375.1494,375.1494,373.6577,373.8137,13554.0
2022-12-19 12:00:00,383.4,384.42,383.35,384.41,5750.0,373.8137,374.8082,373.7649,374.7984,5750.0
2022-12-19 12:10:00,384.4,384.8,384.2,384.56,4618.0,374.7887,375.1787,374.5937,374.9447,4618.0
2022-12-19 12:20:00,384.57,384.57,383.81,384.17,1300.0,374.9544,374.9544,374.2134,374.5644,1300.0
2022-12-19 12:30:00,384.03,385.25,383.55,384.89,7406.0,374.4279,375.6174,373.9599,375.2664,7406.0
2022-12-19 12:40:00,385.12,385.25,384.7,385.25,4686.0,375.4907,375.6174,375.0812,375.6174,4686.0
2022-12-19 12:50:00,385.36,385.74,385.16,385.16,6421.0,375.7247,376.0952,375.5297,375.5297,6421.0
2022-12-19 13:00:00,385.29,385.4,384.19,384.34,3915.0,375.6564,375.7637,374.5839,374.7302,3915.0
2022-12-19 13:10:00,384.38,385.0,384.28,384.75,2800.0,374.7692,375.3737,374.6717,375.1299,2800.0
2022-12-19 13:20:00,384.94,385.49,384.08,384.16,6382.0,375.3152,375.8514,374.4767,374.5547,6382.0
2022-12-19 13:30:00,384.04,384.13,383.72,383.99,3680.0,374.4377,374.5254,374.1257,374.3889,3680.0
2022-12-19 13:40:00,383.99,384.15,382.94,383.27,5965.0,374.3889,374.5449,373.3652,373.6869,5965.0
2022-12-19 13:50:00,383.27,383.49,382.78,382.78,4635.0,373.6869,373.9014,373.2092,373.2092,4635.0
2022-12-19 14:00:00,382.88,382.89,381.15,381.64,5561.0,373.3067,373.3164,371.6199,372.0977,5561.0
2022-12-19 14:10:00,381.64,382.02,380.45,380.45,5186.0,372.0977,372.4682,370.9374,370.9374,5186.0
2022-12-19 14:20:00,380.45,380.79,379.77,379.77,4652.0,370.9374,371.2689,370.2744,370.2744,4652.0
2022-12-19 14:30:00,379.93,381.04,379.92,381.04,3650.0,370.4304,371.5127,370.4207,371.5127,3650.0
2022-12-19 14:40:00,380.99,381.46,380.75,381.22,5727.0,371.4639,371.9222,371.2299,371.6882,5727.0
2022-12-19 14:50:00,381.22,381.31,380.46,381.29,4625.0,371.6882,371.7759,370.9472,371.7564,4625.0
2022-12-19 15:00:00,381.28,381.41,380.29,380.59,6108.0,371.7467,371.8734,370.7814,371.0739,6108.0
2022-12-19 15:10:00,380.48,380.6,379.41,379.96,12485.0,370.9667,371.0837,369.9234,370.4597,12485.0
2022-12-19 15:20:00,379.91,380.96,379.89,380.39,13086.0,370.4109,371.4347,370.3914,370.8789,13086.0
2022-12-19 15:30:00,380.67,381.92,380.67,381.16,19576.0,371.1519,372.3707,371.1519,371.6297,19576.0
2022-12-19 15:40:00,381.04,381.29,380.47,380.47,17737.0,371.5127,371.7564,370.9569,370.9569,17737.0
2022-12-19 15:50:00,380.55,383.88,380.55,383.67,69822.0,371.0349,374.2817,371.0349,374.0769,69822.0
2022-12-20 09:30:00,378.61,383.78,378.46,383.61,26085.0,369.1434,374.1842,368.9972,374.0184,26085.0
2022-12-20 09:40:00,383.55,383.59,381.75,383.17,8425.0,373.9599,373.9989,372.2049,373.5894,8425.0
2022-12-20 09:50:00,383.13,385.72,381.94,385.28,12315.0,373.5504,376.0757,372.3902,375.6467,12315.0
2022-12-20 10:00:00,384.79,386.62,384.78,385.56,20826.0,375.1689,376.9532,375.1592,375.9197,20826.0
2022-12-20 10:10:00,385.58,387.26,385.58,386.57,16018.0,375.9392,377.5772,375.9392,376.9044,16018.0
2022-12-20 10:20:00,386.91,387.87,386.55,387.13,6999.0,377.2359,378.1719,376.8849,377.4504,6999.0
2022-12-20 10:30:00,387.48,389.02,387.47,388.97,16283.0,377.7917,379.2932,377.7819,379.2444,16283.0
2022-12-20 10:40:00,389.03,389.26,387.92,388.36,12466.0,379.3029,379.5272,378.2207,378.6497,12466.0
2022-12-20 10:50:00,388.28,388.75,387.82,388.27,8200.0,378.5717,379.0299,378.1232,378.5619,8200.0
2022-12-20 11:00:00,388.16,389.19,387.09,387.23,10375.0,378.4547,379.4589,377.4114,377.5479,10375.0
2022-12-20 11:10:00,387.14,387.16,385.02,385.53,5825.0,377.4602,377.4797,375.3932,375.8904,5825.0
2022-12-20 11:20:00,385.64,385.68,384.65,385.0,6478.0,375.9977,376.0367,375.0324,375.3737,6478.0
2022-12-20 11:30:00,385.0,385.52,384.33,385.11,11415.0,375.3737,375.8807,374.7204,375.4809,11415.0
2022-12-20 11:40:00,384.89,386.2,384.59,385.93,5888.0,375.2664,376.5437,374.9739,376.2804,5888.0
2022-12-20 11:50:00,385.89,386.72,385.65,386.63,9054.0,376.2414,377.0507,376.0074,376.9629,9054.0
2022-12-20 12:00:00,386.69,387.47,386.69,387.05,7018.0,377.0214,377.7819,377.0214,377.3724,7018.0
2022-12-20 12:10:00,386.97,387.19,386.22,386.35,4140.0,377.2944,377.5089,376.5632,376.6899,4140.0
2022-12-20 12:20:00,386.22,387.09,386.19,386.33,4319.0,376.5632,377.4114,376.5339,376.6704,4319.0
2022-12-20 12:30:00,386.26,386.26,385.41,386.11,4474.0,376.6022,376.6022,375.7734,376.4559,4474.0
2022-12-20 12:40:00,386.13,386.98,386.01,386.91,4538.0,376.4754,377.3042,376.3584,377.2359,4538.0
2022-12-20 12:50:00,386.79,387.67,386.61,387.67,5644.0,377.1189,377.9769,376.9434,377.9769,5644.0
2022-12-20 13:00:00,387.73,388.5,387.63,388.1,5769.0,378.0354,378.7862,377.9379,378.3962,5769.0
2022-12-20 13:10:00,387.81,388.63,387.6,387.92,3845.0,378.1134,378.9129,377.9087,378.2207,3845.0
2022-12-20 13:20:00,387.82,388.86,387.8,388.69,4998.0,378.1232,379.1372,378.1037,378.9714,4998.0
2022-12-20 13:30:00,388.69,389.6,388.69,389.6,7787.0,378.9714,379.8587,378.9714,379.8587,7787.0
2022-12-20 13:40:00,389.63,389.74,388.29,388.31,6636.0,379.8879,379.9952,378.5814,378.6009,6636.0
2022-12-20 13:50:00,388.39,388.46,387.64,387.75,4854.0,378.6789,378.7472,377.9477,378.0549,4854.0
2022-12-20 14:00:00,387.73,388.81,387.68,388.51,4954.0,378.0354,379.0884,377.9867,378.7959,4954.0
2022-12-20 14:10:00,388.65,389.02,388.18,388.35,5186.0,378.9324,379.2932,378.4742,378.6399,5186.0
2022-12-20 14:20:00,388.21,388.4,387.85,388.19,5598.0,378.5034,378.6887,378.1524,378.4839,5598.0
2022-12-20 14:30:00,388.33,388.52,387.96,388.03,5323.0,378.6204,378.8057,378.2597,378.3279,5323.0
2022-12-20 14:40:00,388.09,388.14,387.56,388.02,9426.0,378.3864,378.4352,377.8697,378.3182,9426.0
2022-12-20 14:50:00,388.08,388.25,387.68,387.98,6634.0,378.3767,378.5424,377.9867,378.2792,6634.0
2022-12-20 15:00:00,387.97,387.97,387.04,387.16,7005.0,378.2694,378.2694,377.3627,377.4797,7005.0
2022-12-20 15:10:00,387.54,388.19,387.36,387.75,7047.0,377.8502,378.4839,377.6747,378.0549,7047.0
2022-12-20 15:20:00,387.6,388.44,387.53,388.31,8080.0,377.9087,378.7277,377.8404,378.6009,8080.0
2022-12-20 15:30:00,388.14,388.9,387.8,388.07,14603.0,378.4352,379.1762,378.1037,378.3669,14603.0
2022-12-20 15:40:00,388.06,388.23,387.59,388.18,17469.0,378.3572,378.5229,377.8989,378.4742,17469.0
2022-12-20 15:50:00,388.12,388.12,385.65,385.9,72780.0,378.4157,378.4157,376.0074,376.2512,72780.0
2022-12-21 09:30:00,388.81,391.27,387.58,389.27,24714.0,379.0884,381.4869,377.8892,379.5369,24714.0
2022-12-21 09:40:00,388.75,392.41,388.3,392.41,20581.0,379.0299,382.5984,378.5912,382.5984,20581.0
2022-12-21 09:50:00,392.16,392.33,390.46,391.22,20556.0,382.3547,382.5204,380.6972,381.4382,20556.0
2022-12-21 10:00:00,391.21,393.44,391.21,393.41,18165.0,381.4284,383.6026,381.4284,383.5734,18165.0
2022-12-21 10:10:00,393.41,393.69,392.26,392.56,9616.0,383.5734,383.8464,382.4522,382.7446,9616.0
2022-12-21 10:20:00,392.56,393.66,392.45,393.45,10917.0,382.7446,383.8171,382.6374,383.6124,10917.0
2022-12-21 10:30:00,393.56,395.45,393.48,394.63,21021.0,383.7196,385.5624,383.6416,384.7629,21021.0
2022-12-21 10:40:00,395.35,395.43,394.01,394.08,6318.0,385.4649,385.5429,384.1584,384.2266,6318.0
2022-12-21 10:50:00,393.97,394.62,393.6,394.35,4082.0,384.1194,384.7531,383.7586,384.4899,4082.0
2022-12-21 11:00:00,394.5,395.53,394.44,395.23,6402.0,384.6361,385.6404,384.5776,385.3479,6402.0
2022-12-21 11:10:00,395.36,395.88,395.15,395.33,11352.0,385.4746,385.9816,385.2699,385.4454,11352.0
2022-12-21 11:20:00,395.36,396.0,395.22,395.7,28782.0,385.4746,386.0986,385.3381,385.8061,28782.0
2022-12-21 11:30:00,395.66,396.61,395.36,395.36,15984.0,385.7671,386.6934,385.4746,385.4746,15984.0
2022-12-21 11:40:00,395.18,396.02,394.89,395.7,3565.0,385.2991,386.1181,385.0164,385.8061,3565.0
2022-12-21 11:50:00,395.31,395.98,395.1,395.88,7053.0,385.4259,386.0791,385.2211,385.9816,7053.0
2022-12-21 12:00:00,395.78,395.87,394.82,394.88,10058.0,385.8841,385.9719,384.9481,385.0066,10058.0
2022-12-21 12:10:00,395.02,395.19,394.38,394.54,6145.0,385.1431,385.3089,384.5191,384.6751,6145.0
2022-12-21 12:20:00,394.45,395.05,394.45,394.77,7589.0,384.5874,385.1724,384.5874,384.8994,7589.0
2022-12-21 12:30:00,394.9,395.79,394.86,395.5,4809.0,385.0261,385.8939,384.9871,385.6111,4809.0
2022-12-21 12:40:00,395.34,396.1,395.34,395.94,10010.0,385.4551,386.1961,385.4551,386.0401,10010.0
2022-12-21 12:50:00,396.05,396.78,395.93,396.78,7213.0,386.1474,386.8591,386.0304,386.8591,7213.0
2022-12-21 13:00:00,396.69,398.0,396.69,397.79,10681.0,386.7714,388.0486,386.7714,387.8439,10681.0
2022-12-21 13:10:00,397.8,397.8,396.27,396.27,6944.0,387.8536,387.8536,386.3619,386.3619,6944.0
2022-12-21 13:20:00,396.41,396.41,395.66,395.9,4105.0,386.4984,386.4984,385.7671,386.0011,4105.0
2022-12-21 13:30:00,395.72,395.92,395.31,395.68,4133.0,385.8256,386.0206,385.4259,385.7866,4133.0
2022-12-21 13:40:00,395.82,396.45,395.63,396.0,4053.0,385.9231,386.5374,385.7379,386.0986,4053.0
2022-12-21 13:50:00,396.23,397.13,396.23,396.65,7505.0,386.3229,387.2004,386.3229,386.7324,7505.0
2022-12-21 14:00:00,396.65,398.13,396.65,397.64,6676.0,386.7324,388.1754,386.7324,387.6976,6676.0
2022-12-21 14:10:00,397.67,397.8,397.03,397.03,5213.0,387.7269,387.8536,387.1029,387.1029,5213.0
2022-12-21 14:20:00,397.14,397.14,396.4,396.42,4366.0,387.2101,387.2101,386.4886,386.5081,4366.0
2022-12-21 14:30:00,396.39,396.98,396.0,396.64,7929.0,386.4789,387.0541,386.0986,386.7226,7929.0
2022-12-21 14:40:00,396.73,396.81,396.15,396.15,11078.0,386.8104,386.8884,386.2449,386.2449,11078.0
2022-12-21 14:50:00,396.13,396.13,395.61,395.86,4020.0,386.2254,386.2254,385.7184,385.9621,4020.0
2022-12-21 15:00:00,395.75,395.84,394.75,395.02,11051.0,385.8549,385.9426,384.8799,385.1431,11051.0
2022-12-21 15:10:00,395.23,395.99,395.08,395.91,11181.0,385.3479,386.0889,385.2016,386.0109,11181.0
2022-12-21 15:20:00,395.91,396.53,395.48,395.77,10845.0,386.0109,386.6154,385.5916,385.8744,10845.0
2022-12-21 15:30:00,395.91,396.98,395.8,396.56,18895.0,386.0109,387.0541,385.9036,386.6446,18895.0
2022-12-21 15:40:00,396.5,396.9,395.93,396.29,28428.0,386.5861,386.9761,386.0304,386.3814,28428.0
2022-12-21 15:50:00,396.21,396.92,395.32,396.77,79349.0,386.3034,386.9956,385.4356,386.8494,79349.0
2022-12-22 09:30:00,386.09,386.78,380.8,381.1,54334.0,376.4364,377.1092,371.2787,371.5712,54334.0
2022-12-22 09:40:00,381.44,381.49,379.61,380.5,38397.0,371.9027,371.9514,370.1184,370.9862,38397.0
2022-12-22 09:50:00,380.51,381.99,380.33,381.99,24261.0,370.9959,372.4389,370.8204,372.4389,24261.0
2022-12-22 10:00:00,381.63,381.69,376.32,376.32,20982.0,372.0879,372.1464,366.9107,366.9107,20982.0
2022-12-22 10:10:00,376.4,376.57,373.44,375.58,19357.0,366.9887,367.1545,364.1027,366.1892,19357.0
2022-12-22 10:20:00,375.7,375.81,373.68,374.37,17601.0,366.3062,366.4135,364.3367,365.0095,17601.0
2022-12-22 10:30:00,374.0,375.03,373.39,374.42,10570.0,364.6487,365.653,364.054,365.0582,10570.0
2022-12-22 10:40:00,374.28,375.76,374.1,375.1,10666.0,364.9217,366.3647,364.7462,365.7212,10666.0
2022-12-22 10:50:00,374.77,375.38,374.49,375.24,6202.0,365.3995,365.9942,365.1265,365.8577,6202.0
2022-12-22 11:00:00,375.33,376.5,375.0,375.51,14378.0,365.9455,367.0862,365.6237,366.121,14378.0
2022-12-22 11:10:00,375.56,375.61,374.04,374.44,8984.0,366.1697,366.2185,364.6877,365.0777,8984.0
2022-12-22 11:20:00,374.34,374.87,373.39,373.4,6742.0,364.9802,365.497,364.054,364.0637,6742.0
2022-12-22 11:30:00,373.65,373.98,371.54,371.62,8646.0,364.3075,364.6292,362.2502,362.3282,8646.0
2022-12-22 11:40:00,371.16,371.16,369.89,370.8,13303.0,361.8797,361.8797,360.6415,361.5287,13303.0
2022-12-22 11:50:00,371.1,371.81,370.32,370.87,20993.0,361.8212,362.5135,361.0607,361.597,20993.0
2022-12-22 12:00:00,370.95,371.2,370.24,370.88,5445.0,361.675,361.9187,360.9827,361.6067,5445.0
2022-12-22 12:10:00,370.69,371.19,370.66,370.78,6220.0,361.4215,361.909,361.3922,361.5092,6220.0
2022-12-22 12:20:00,370.78,370.78,367.77,368.09,15153.0,361.5092,361.5092,358.5745,358.8865,15153.0
2022-12-22 12:30:00,367.92,369.26,367.92,368.18,11594.0,358.7207,360.0272,358.7207,358.9742,11594.0
2022-12-22 12:40:00,368.18,368.98,367.76,368.98,13690.0,358.9742,359.7542,358.5647,359.7542,13690.0
2022-12-22 12:50:00,369.06,370.19,369.06,369.72,5367.0,359.8322,360.934,359.8322,360.4757,5367.0
2022-12-22 13:00:00,369.33,369.35,367.66,368.49,8455.0,360.0955,360.115,358.4672,359.2765,8455.0
2022-12-22 13:10:00,368.81,368.86,367.62,367.62,4281.0,359.5885,359.6372,358.4282,358.4282,4281.0
2022-12-22 13:20:00,367.87,368.78,367.05,368.74,8603.0,358.672,359.5592,357.8725,359.5202,8603.0
2022-12-22 13:30:00,368.72,369.69,368.15,369.69,7315.0,359.5007,360.4465,358.945,360.4465,7315.0
2022-12-22 13:40:00,369.81,369.81,368.56,369.16,8345.0,360.5635,360.5635,359.3447,359.9297,8345.0
2022-12-22 13:50:00,369.52,370.07,368.85,368.99,4957.0,360.2807,360.817,359.6275,359.764,4957.0
2022-12-22 14:00:00,369.14,369.68,368.61,368.82,7524.0,359.9102,360.4367,359.3935,359.5982,7524.0
2022-12-22 14:10:00,368.97,370.52,368.96,370.22,7901.0,359.7445,361.2557,359.7347,360.9632,7901.0
2022-12-22 14:20:00,368.95,370.64,368.95,370.63,7284.0,359.725,361.3727,359.725,361.363,7284.0
2022-12-22 14:30:00,370.89,371.8,370.1,370.52,9964.0,361.6165,362.5037,360.8462,361.2557,9964.0
2022-12-22 14:40:00,370.46,371.58,370.4,371.58,8200.0,361.1972,362.2892,361.1387,362.2892,8200.0
2022-12-22 14:50:00,371.38,372.76,371.36,372.76,5056.0,362.0942,363.4397,362.0747,363.4397,5056.0
2022-12-22 15:00:00,372.91,373.24,372.0,373.24,14326.0,363.586,363.9077,362.6987,363.9077,14326.0
2022-12-22 15:10:00,373.27,374.42,372.73,374.31,11423.0,363.937,365.0582,363.4105,364.951,11423.0
2022-12-22 15:20:00,374.39,375.53,374.08,375.0,17808.0,365.029,366.1405,364.7267,365.6237,17808.0
2022-12-22 15:30:00,374.77,374.96,372.33,372.87,25395.0,365.3995,365.5847,363.0205,363.547,25395.0
2022-12-22 15:40:00,373.0,373.2,371.87,373.2,21588.0,363.6737,363.8687,362.572,363.8687,21588.0
2022-12-22 15:50:00,373.35,374.69,372.73,373.85,87062.0,364.015,365.3215,363.4105,364.5025,87062.0
2022-12-23 09:30:00,371.74,372.93,367.72,368.2,13881.0,362.4452,363.6055,358.5257,358.9937,13881.0
2022-12-23 09:40:00,367.89,369.9,367.78,368.72,12007.0,358.6915,360.6512,358.5842,359.5007,12007.0
2022-12-23 09:50:00,368.72,369.67,367.95,368.41,7050.0,359.5007,360.427,358.75,359.1985,7050.0
2022-12-23 10:00:00,368.65,371.49,368.5,369.95,5837.0,359.4325,362.2015,359.2862,360.7,5837.0
2022-12-23 10:10:00,369.95,373.0,369.95,373.0,5763.0,360.7,363.6737,360.7,363.6737,5763.0
2022-12-23 10:20:00,372.81,373.27,372.09,373.11,4560.0,363.4885,363.937,362.7865,363.781,4560.0
2022-12-23 10:30:00,373.94,374.87,373.53,374.87,12106.0,364.5902,365.497,364.1905,365.497,12106.0
2022-12-23 10:40:00,374.33,374.79,372.86,373.06,20713.0,364.9705,365.419,363.5372,363.7322,20713.0
2022-12-23 10:50:00,372.65,373.06,372.04,372.59,3513.0,363.3325,363.7322,362.7377,363.274,3513.0
2022-12-23 11:00:00,372.67,372.98,371.67,372.03,6498.0,363.352,363.6542,362.377,362.728,6498.0
2022-12-23 11:10:00,372.27,373.24,372.18,373.13,16565.0,362.962,363.9077,362.8742,363.8005,16565.0
2022-12-23 11:20:00,373.6,374.35,373.49,373.98,6093.0,364.2587,364.99,364.1515,364.6292,6093.0
2022-12-23 11:30:00,373.94,375.3,373.79,375.3,5541.0,364.5902,365.9162,364.444,365.9162,5541.0
2022-12-23 11:40:00,375.31,375.82,374.18,374.56,5708.0,365.926,366.4232,364.8242,365.1947,5708.0
2022-12-23 11:50:00,374.68,374.68,373.85,374.41,5266.0,365.3117,365.3117,364.5025,365.0485,5266.0
2022-12-23 12:00:00,374.94,374.98,374.28,374.3,4700.0,365.5652,365.6042,364.9217,364.9412,4700.0
2022-12-23 12:10:00,374.34,374.74,373.94,374.74,2671.0,364.9802,365.3702,364.5902,365.3702,2671.0
2022-12-23 12:20:00,374.85,375.97,374.85,375.45,8438.0,365.4775,366.5695,365.4775,366.0625,8438.0
2022-12-23 12:30:00,375.6,375.72,374.87,375.06,3371.0,366.2087,366.3257,365.497,365.6822,3371.0
2022-12-23 12:40:00,375.1,375.1,373.79,374.16,2525.0,365.7212,365.7212,364.444,364.8047,2525.0
2022-12-23 12:50:00,374.24,374.56,374.23,374.55,1818.0,364.8827,365.1947,364.873,365.185,1818.0
2022-12-23 13:00:00,374.5,375.11,374.2,375.09,6144.0,365.1362,365.731,364.8437,365.7115,6144.0
2022-12-23 13:10:00,375.19,375.19,373.85,374.92,2900.0,365.809,365.809,364.5025,365.5457,2900.0
2022-12-23 13:20:00,374.86,375.04,374.72,375.03,2969.0,365.4872,365.6627,365.3507,365.653,2969.0
2022-12-23 13:30:00,375.14,375.41,374.9,375.14,4648.0,365.7602,366.0235,365.5262,365.7602,4648.0
2022-12-23 13:40:00,375.4,375.61,374.28,375.29,5432.0,366.0137,366.2185,364.9217,365.9065,5432.0
2022-12-23 13:50:00,375.34,375.44,375.24,375.24,2256.0,365.9552,366.0527,365.8577,365.8577,2256.0
2022-12-23 14:00:00,375.33,375.49,374.32,374.6,4400.0,365.9455,366.1015,364.9607,365.2337,4400.0
2022-12-23 14:10:00,374.85,375.85,374.85,375.72,3708.0,365.4775,366.4525,365.4775,366.3257,3708.0
2022-12-23 14:20:00,375.66,375.98,375.38,375.94,3050.0,366.2672,366.5792,365.9942,366.5402,3050.0
2022-12-23 14:30:00,375.92,376.15,375.67,376.15,4602.0,366.5207,366.745,366.277,366.745,4602.0
2022-12-23 14:40:00,376.14,376.14,375.75,375.99,6469.0,366.7352,366.7352,366.355,366.589,6469.0
2022-12-23 14:50:00,375.99,376.91,375.99,376.63,3357.0,366.589,367.486,366.589,367.213,3357.0
2022-12-23 15:00:00,376.54,377.26,376.17,376.49,7641.0,367.1252,367.8272,366.7645,367.0765,7641.0
2022-12-23 15:10:00,376.73,376.88,376.11,376.74,5601.0,367.3105,367.4567,366.706,367.3202,5601.0
2022-12-23 15:20:00,376.84,376.85,375.89,376.1,6917.0,367.4177,367.4275,366.4915,366.6962,6917.0
2022-12-23 15:30:00,376.19,376.59,376.07,376.39,9841.0,366.784,367.174,366.667,366.979,9841.0
2022-12-23 15:40:00,376.3,377.63,376.26,377.6,11920.0,366.8912,368.188,366.8522,368.1587,11920.0
2022-12-23 15:50:00,377.44,378.0,376.35,377.42,64404.0,368.0027,368.5487,366.94,367.9832,64404.0
2022-12-27 09:30:00,376.26,376.26,371.62,372.24,18241.0,366.8522,366.8522,362.3282,362.9327,18241.0
2022-12-27 09:40:00,371.71,372.58,370.0,371.6,13515.0,362.416,363.2642,360.7487,362.3087,13515.0
2022-12-27 09:50:00,371.89,372.0,370.09,370.8,21008.0,362.5915,362.6987,360.8365,361.5287,21008.0
2022-12-27 10:00:00,370.5,370.76,368.86,369.73,11735.0,361.2362,361.4897,359.6372,360.4855,11735.0
2022-12-27 10:10:00,370.07,372.65,369.04,372.25,8938.0,360.817,363.3325,359.8127,362.9425,8938.0
2022-12-27 10:20:00,372.1,373.38,372.0,372.85,8299.0,362.7962,364.0442,362.6987,363.5275,8299.0
2022-12-27 10:30:00,373.22,373.78,371.41,373.61,7400.0,363.8882,364.4342,362.1235,364.2685,7400.0
2022-12-27 10:40:00,373.92,373.92,372.89,373.06,4423.0,364.5707,364.5707,363.5665,363.7322,4423.0
2022-12-27 10:50:00,373.26,373.66,371.98,372.26,3600.0,363.9272,364.3172,362.6792,362.9522,3600.0
2022-12-27 11:00:00,372.58,373.54,372.29,373.54,2731.0,363.2642,364.2002,362.9815,364.2002,2731.0
2022-12-27 11:10:00,373.51,373.93,373.4,373.46,4395.0,364.171,364.5805,364.0637,364.1222,4395.0
2022-12-27 11:20:00,373.78,374.75,373.31,374.48,4220.0,364.4342,365.38,363.976,365.1167,4220.0
2022-12-27 11:30:00,374.72,374.9,373.95,374.74,3447.0,365.3507,365.5262,364.6,365.3702,3447.0
2022-12-27 11:40:00,374.81,376.19,374.45,375.72,18877.0,365.4385,366.784,365.0875,366.3257,18877.0
2022-12-27 11:50:00,375.04,375.98,374.74,374.79,6093.0,365.6627,366.5792,365.3702,365.419,6093.0
2022-12-27 12:00:00,374.68,375.2,374.11,374.33,3890.0,365.3117,365.8187,364.756,364.9705,3890.0
2022-12-27 12:10:00,374.19,375.12,374.08,374.51,2700.0,364.834,365.7407,364.7267,365.146,2700.0
2022-12-27 12:20:00,374.45,374.45,373.19,373.77,3287.0,365.0875,365.0875,363.859,364.4245,3287.0
2022-12-27 12:30:00,373.8,374.17,373.49,373.83,2884.0,364.4537,364.8145,364.1515,364.483,2884.0
2022-12-27 12:40:00,373.98,373.98,372.46,372.76,4794.0,364.6292,364.6292,363.1472,363.4397,4794.0
2022-12-27 12:50:00,372.9,373.51,372.65,373.35,5579.0,363.5762,364.171,363.3325,364.015,5579.0
2022-12-27 13:00:00,373.38,373.92,373.38,373.56,4000.0,364.0442,364.5707,364.0442,364.2197,4000.0
2022-12-27 13:10:00,373.72,373.72,373.16,373.35,4600.0,364.3757,364.3757,363.8297,364.015,4600.0
2022-12-27 13:20:00,373.35,373.39,372.84,372.84,3060.0,364.015,364.054,363.5177,363.5177,3060.0
2022-12-27 13:30:00,372.84,373.39,372.74,373.13,5920.0,363.5177,364.054,363.4202,363.8005,5920.0
2022-12-27 13:40:00,373.22,373.76,372.48,373.25,6523.0,363.8882,364.4147,363.1667,363.9175,6523.0
2022-12-27 13:50:00,373.22,373.22,371.89,372.23,5896.0,363.8882,363.8882,362.5915,362.923,5896.0
2022-12-27 14:00:00,372.34,372.94,372.34,372.64,4792.0,363.0302,363.6152,363.0302,363.3227,4792.0
2022-12-27 14:10:00,372.6,372.6,371.41,371.58,5246.0,363.2837,363.2837,362.1235,362.2892,5246.0
2022-12-27 14:20:00,371.42,371.97,370.95,371.38,7154.0,362.1332,362.6695,361.675,362.0942,7154.0
2022-12-27 14:30:00,371.38,371.53,370.9,371.12,4095.0,362.0942,362.2405,361.6262,361.8407,4095.0
2022-12-27 14:40:00,370.83,371.99,370.62,371.94,4910.0,361.558,362.689,361.3532,362.6402,4910.0
2022-12-27 14:50:00,371.88,372.21,371.15,371.25,11636.0,362.5817,362.9035,361.87,361.9675,11636.0
2022-12-27 15:00:00,371.27,372.03,370.68,372.03,3531.0,361.987,362.728,361.4117,362.728,3531.0
2022-12-27 15:10:00,371.75,372.8,371.75,372.31,5664.0,362.455,363.4787,362.455,363.001,5664.0
2022-12-27 15:20:00,372.18,372.87,372.15,372.59,6759.0,362.8742,363.547,362.845,363.274,6759.0
2022-12-27 15:30:00,372.71,373.38,372.58,373.12,11823.0,363.391,364.0442,363.2642,363.7907,11823.0
2022-12-27 15:40:00,373.1,373.44,372.48,372.88,11541.0,363.7712,364.1027,363.1667,363.5567,11541.0
2022-12-27 15:50:00,373.01,373.6,370.67,371.03,68354.0,363.6835,364.2587,361.402,361.753,68354.0
2022-12-28 09:30:00,368.45,372.49,367.75,372.19,12078.0,359.2375,363.1765,358.555,362.884,12078.0
2022-12-28 09:40:00,372.81,375.48,372.75,375.44,12303.0,363.4885,366.0917,363.43,366.0527,12303.0
2022-12-28 09:50:00,375.36,375.36,372.63,373.39,12080.0,365.9747,365.9747,363.313,364.054,12080.0
2022-12-28 10:00:00,374.51,374.92,372.56,372.61,2827.0,365.146,365.5457,363.2447,363.2935,2827.0
2022-12-28 10:10:00,372.97,374.66,372.54,374.49,5673.0,363.6445,365.2922,363.2252,365.1265,5673.0
2022-12-28 10:20:00,374.28,374.34,370.89,370.89,1500.0,364.9217,364.9802,361.6165,361.6165,1500.0
2022-12-28 10:30:00,371.83,371.84,370.85,370.85,1577.0,362.533,362.5427,361.5775,361.5775,1577.0
2022-12-28 10:40:00,371.21,371.63,370.01,370.01,2800.0,361.9285,362.338,360.7585,360.7585,2800.0
2022-12-28 10:50:00,370.51,370.51,368.19,368.19,4040.0,361.246,361.246,358.984,358.984,4040.0
2022-12-28 11:00:00,368.07,368.16,366.76,366.76,4578.0,358.867,358.9547,357.5897,357.5897,4578.0
2022-12-28 11:10:00,366.97,367.35,366.32,366.61,2319.0,357.7945,358.165,357.1607,357.4435,2319.0
2022-12-28 11:20:00,367.92,368.81,367.83,368.81,860.0,358.7207,359.5885,358.633,359.5885,860.0
2022-12-28 11:30:00,368.28,368.28,367.18,368.12,2098.0,359.0717,359.0717,357.9992,358.9157,2098.0
2022-12-28 11:40:00,368.27,368.47,368.01,368.39,734.0,359.062,359.257,358.8085,359.179,734.0
2022-12-28 11:50:00,367.52,367.9,367.36,367.36,3231.0,358.3307,358.7012,358.1747,358.1747,3231.0
2022-12-28 12:00:00,367.35,367.64,366.68,367.28,2487.0,358.165,358.4477,357.5117,358.0967,2487.0
2022-12-28 12:10:00,367.69,367.7,366.94,367.4,1800.0,358.4965,358.5062,357.7652,358.2137,1800.0
2022-12-28 12:20:00,367.29,368.14,367.25,368.01,3707.0,358.1065,358.9352,358.0675,358.8085,3707.0
2022-12-28 12:30:00,368.21,369.08,368.18,368.82,2058.0,359.0035,359.8517,358.9742,359.5982,2058.0
2022-12-28 12:40:00,368.74,369.42,368.59,369.05,2021.0,359.5202,360.1832,359.374,359.8225,2021.0
2022-12-28 12:50:00,369.41,370.0,369.02,369.95,2579.0,360.1735,360.7487,359.7932,360.7,2579.0
2022-12-28 13:00:00,369.61,370.82,369.61,370.61,3037.0,360.3685,361.5482,360.3685,361.3435,3037.0
2022-12-28 13:10:00,370.84,370.91,370.08,370.08,2600.0,361.5677,361.636,360.8267,360.8267,2600.0
2022-12-28 13:20:00,369.8,369.8,369.12,369.3,1601.0,360.5537,360.5537,359.8907,360.0662,1601.0
2022-12-28 13:30:00,369.19,369.19,368.5,368.61,800.0,359.959,359.959,359.2862,359.3935,800.0
2022-12-28 13:40:00,368.73,369.33,368.72,368.91,1300.0,359.5105,360.0955,359.5007,359.686,1300.0
2022-12-28 13:50:00,368.71,368.93,368.54,368.93,800.0,359.491,359.7055,359.3252,359.7055,800.0
2022-12-28 14:00:00,368.96,368.99,368.12,368.12,4514.0,359.7347,359.764,358.9157,358.9157,4514.0
2022-12-28 14:10:00,368.26,368.68,368.26,368.68,1397.0,359.0522,359.4617,359.0522,359.4617,1397.0
2022-12-28 14:20:00,368.67,368.67,368.03,368.32,2545.0,359.452,359.452,358.828,359.1107,2545.0
2022-12-28 14:30:00,368.24,368.61,367.68,368.04,2433.0,359.0327,359.3935,358.4867,358.8377,2433.0
2022-12-28 14:40:00,368.23,369.3,368.1,368.84,3525.0,359.023,360.0662,358.8962,359.6177,3525.0
2022-12-28 14:50:00,368.88,368.91,368.39,368.47,2315.0,359.6567,359.686,359.179,359.257,2315.0
2022-12-28 15:00:00,368.48,368.48,367.69,367.8,3262.0,359.2667,359.2667,358.4965,358.6037,3262.0
2022-12-28 15:10:00,367.66,367.95,366.51,367.6,5557.0,358.4672,358.75,357.346,358.4087,5557.0
2022-12-28 15:20:00,367.71,367.81,367.31,367.62,3429.0,358.516,358.6135,358.126,358.4282,3429.0
2022-12-28 15:30:00,367.77,368.21,367.57,368.06,15834.0,358.5745,359.0035,358.3795,358.8572,15834.0
2022-12-28 15:40:00,367.84,368.08,367.05,368.01,15601.0,358.6427,358.8767,357.8725,358.8085,15601.0
2022-12-28 15:50:00,368.1,368.18,366.97,367.71,59048.0,358.8962,358.9742,357.7945,358.516,59048.0
2022-12-29 09:30:00,373.14,376.43,372.74,375.88,13589.0,363.8102,367.018,363.4202,366.4817,13589.0
2022-12-29 09:40:00,376.15,378.54,375.89,377.96,9936.0,366.745,369.0752,366.4915,368.5097,9936.0
2022-12-29 09:50:00,378.36,379.45,377.68,379.06,8943.0,368.8997,369.9624,368.2367,369.5822,8943.0
2022-12-29 10:00:00,379.07,380.83,378.17,380.05,8796.0,369.5919,371.3079,368.7144,370.5474,8796.0
2022-12-29 10:10:00,380.28,380.98,379.45,380.13,4374.0,370.7717,371.4542,369.9624,370.6254,4374.0
2022-12-29 10:20:00,380.0,380.26,379.21,380.18,6000.0,370.4987,370.7522,369.7284,370.6742,6000.0
2022-12-29 10:30:00,379.85,381.36,379.84,381.29,9213.0,370.3524,371.8247,370.3427,371.7564,9213.0
2022-12-29 10:40:00,380.78,381.04,379.81,379.85,5711.0,371.2592,371.5127,370.3134,370.3524,5711.0
2022-12-29 10:50:00,380.11,380.25,379.13,379.42,6140.0,370.6059,370.7424,369.6504,369.9332,6140.0
2022-12-29 11:00:00,379.48,380.13,378.76,378.81,6135.0,369.9917,370.6254,369.2897,369.3384,6135.0
2022-12-29 11:10:00,378.78,379.5,378.33,379.5,2074.0,369.3092,370.0112,368.8704,370.0112,2074.0
2022-12-29 11:20:00,379.26,379.69,378.79,379.52,1372.0,369.7772,370.1964,369.3189,370.0307,1372.0
2022-12-29 11:30:00,379.93,380.39,378.55,378.55,4368.0,370.4304,370.8789,369.0849,369.0849,4368.0
2022-12-29 11:40:00,378.86,379.4,378.59,379.36,5430.0,369.3872,369.9137,369.1239,369.8747,5430.0
2022-12-29 11:50:00,379.36,380.24,379.36,380.1,3492.0,369.8747,370.7327,369.8747,370.5962,3492.0
2022-12-29 12:00:00,379.86,380.37,379.11,379.9,2416.0,370.3622,370.8594,369.6309,370.4012,2416.0
2022-12-29 12:10:00,380.06,380.06,379.37,379.8,1505.0,370.5572,370.5572,369.8844,370.3037,1505.0
2022-12-29 12:20:00,379.51,379.78,378.94,379.48,2943.0,370.0209,370.2842,369.4652,369.9917,2943.0
2022-12-29 12:30:00,379.18,379.49,378.92,379.14,3175.0,369.6992,370.0014,369.4457,369.6602,3175.0
2022-12-29 12:40:00,379.2,379.7,379.07,379.58,2024.0,369.7187,370.2062,369.5919,370.0892,2024.0
2022-12-29 12:50:00,379.79,380.89,379.79,380.81,3357.0,370.2939,371.3664,370.2939,371.2884,3357.0
2022-12-29 13:00:00,380.73,380.73,379.3,379.71,1900.0,371.2104,371.2104,369.8162,370.2159,1900.0
2022-12-29 13:10:00,379.76,381.0,379.73,381.0,3062.0,370.2647,371.4737,370.2354,371.4737,3062.0
2022-12-29 13:20:00,380.57,381.01,380.36,381.01,2578.0,371.0544,371.4834,370.8497,371.4834,2578.0
2022-12-29 13:30:00,380.51,381.13,380.49,381.0,2273.0,370.9959,371.6004,370.9764,371.4737,2273.0
2022-12-29 13:40:00,381.2,381.27,380.32,380.32,3733.0,371.6687,371.7369,370.8107,370.8107,3733.0
2022-12-29 13:50:00,380.28,380.79,380.27,380.73,1200.0,370.7717,371.2689,370.7619,371.2104,1200.0
2022-12-29 14:00:00,380.51,380.9,380.14,380.19,2458.0,370.9959,371.3762,370.6352,370.6839,2458.0
2022-12-29 14:10:00,380.33,380.45,379.75,380.41,4343.0,370.8204,370.9374,370.2549,370.8984,4343.0
2022-12-29 14:20:00,380.17,380.48,379.89,379.89,1100.0,370.6644,370.9667,370.3914,370.3914,1100.0
2022-12-29 14:30:00,379.68,379.73,379.23,379.66,2944.0,370.1867,370.2354,369.7479,370.1672,2944.0
2022-12-29 14:40:00,379.63,379.8,379.2,379.41,2725.0,370.1379,370.3037,369.7187,369.9234,2725.0
2022-12-29 14:50:00,379.33,379.39,378.94,379.24,2989.0,369.8454,369.9039,369.4652,369.7577,2989.0
2022-12-29 15:00:00,379.07,379.92,378.83,379.71,2100.0,369.5919,370.4207,369.3579,370.2159,2100.0
2022-12-29 15:10:00,379.62,379.62,378.91,379.01,4330.0,370.1282,370.1282,369.4359,369.5334,4330.0
2022-12-29 15:20:00,379.43,379.95,379.34,379.36,6146.0,369.9429,370.4499,369.8552,369.8747,6146.0
2022-12-29 15:30:00,379.36,380.06,379.1,379.76,9680.0,369.8747,370.5572,369.6212,370.2647,9680.0
2022-12-29 15:40:00,379.68,380.56,379.53,380.49,14083.0,370.1867,371.0447,370.0404,370.9764,14083.0
2022-12-29 15:50:00,380.59,381.25,379.67,379.83,56574.0,371.0739,371.7174,370.1769,370.3329,56574.0
2022-12-30 09:30:00,374.55,375.02,371.99,372.28,40071.0,365.185,365.6432,362.689,362.9717,40071.0
2022-12-30 09:40:00,372.25,373.79,370.31,370.31,4173.0,362.9425,364.444,361.051,361.051,4173.0
2022-12-30 09:50:00,370.41,372.75,370.41,372.75,2792.0,361.1485,363.43,361.1485,363.43,2792.0
2022-12-30 10:00:00,372.91,373.36,372.49,372.85,7862.0,363.586,364.0247,363.1765,363.5275,7862.0
2022-12-30 10:10:00,372.56,374.39,372.45,374.28,4188.0,363.2447,365.029,363.1375,364.9217,4188.0
2022-12-30 10:20:00,374.29,374.47,373.95,373.95,600.0,364.9315,365.107,364.6,364.6,600.0
2022-12-30 10:30:00,373.63,374.47,373.61,374.47,1066.0,364.288,365.107,364.2685,365.107,1066.0
2022-12-30 10:40:00,374.11,375.15,373.99,375.15,4053.0,364.756,365.77,364.639,365.77,4053.0
2022-12-30 10:50:00,375.15,375.15,373.66,373.67,1500.0,365.77,365.77,364.3172,364.327,1500.0
2022-12-30 11:00:00,373.96,374.23,373.68,374.23,1000.0,364.6097,364.873,364.3367,364.873,1000.0
2022-12-30 11:10:00,374.55,374.55,373.06,373.22,2090.0,365.185,365.185,363.7322,363.8882,2090.0
2022-12-30 11:20:00,372.77,373.34,372.53,373.21,3030.0,363.4495,364.0052,363.2155,363.8785,3030.0
2022-12-30 11:30:00,373.06,374.0,373.05,373.82,1871.0,363.7322,364.6487,363.7225,364.4732,1871.0
2022-12-30 11:40:00,373.81,374.4,373.8,374.22,2509.0,364.4635,365.0387,364.4537,364.8632,2509.0
2022-12-30 11:50:00,374.2,374.62,373.96,374.39,3314.0,364.8437,365.2532,364.6097,365.029,3314.0
2022-12-30 12:00:00,374.05,374.21,373.72,374.11,1534.0,364.6975,364.8535,364.3757,364.756,1534.0
2022-12-30 12:10:00,374.42,374.53,374.03,374.16,2500.0,365.0582,365.1655,364.678,364.8047,2500.0
2022-12-30 12:20:00,373.84,374.25,373.53,373.53,1733.0,364.4927,364.8925,364.1905,364.1905,1733.0
2022-12-30 12:30:00,373.85,373.85,372.91,372.91,5796.0,364.5025,364.5025,363.586,363.586,5796.0
2022-12-30 12:40:00,373.04,373.21,372.75,372.97,3080.0,363.7127,363.8785,363.43,363.6445,3080.0
2022-12-30 12:50:00,372.99,373.13,372.29,372.97,6189.0,363.664,363.8005,362.9815,363.6445,6189.0
2022-12-30 13:00:00,373.05,373.15,372.23,372.43,3600.0,363.7225,363.82,362.923,363.118,3600.0
2022-12-30 13:10:00,372.01,372.41,371.59,371.59,3024.0,362.7085,363.0985,362.299,362.299,3024.0
2022-12-30 13:20:00,371.4,371.4,370.67,370.9,4331.0,362.1137,362.1137,361.402,361.6262,4331.0
2022-12-30 13:30:00,371.17,372.46,371.17,372.34,2992.0,361.8895,363.1472,361.8895,363.0302,2992.0
2022-12-30 13:40:00,372.2,372.2,371.66,371.72,1301.0,362.8937,362.8937,362.3672,362.4257,1301.0
2022-12-30 13:50:00,371.79,372.24,371.69,371.85,3221.0,362.494,362.9327,362.3965,362.5525,3221.0
2022-12-30 14:00:00,371.68,371.68,370.8,371.02,2463.0,362.3867,362.3867,361.5287,361.7432,2463.0
2022-12-30 14:10:00,371.0,371.5,370.99,371.5,2578.0,361.7237,362.2112,361.714,362.2112,2578.0
2022-12-30 14:20:00,371.32,371.73,371.32,371.73,1838.0,362.0357,362.4355,362.0357,362.4355,1838.0
2022-12-30 14:30:00,372.07,372.27,371.86,372.03,2790.0,362.767,362.962,362.5622,362.728,2790.0
2022-12-30 14:40:00,371.98,371.98,371.23,371.38,3301.0,362.6792,362.6792,361.948,362.0942,3301.0
2022-12-30 14:50:00,371.33,372.19,371.29,371.84,24648.0,362.0455,362.884,362.0065,362.5427,24648.0
2022-12-30 15:00:00,371.87,373.03,371.87,372.46,6295.0,362.572,363.703,362.572,363.1472,6295.0
2022-12-30 15:10:00,372.78,373.76,372.58,373.48,14245.0,363.4592,364.4147,363.2642,364.1417,14245.0
2022-12-30 15:20:00,373.65,373.8,373.12,373.62,8666.0,364.3075,364.4537,363.7907,364.2782,8666.0
2022-12-30 15:30:00,373.62,374.88,373.51,374.83,17156.0,364.2782,365.5067,364.171,365.458,17156.0
2022-12-30 15:40:00,374.95,375.58,374.42,375.53,12814.0,365.575,366.1892,365.0582,366.1405,12814.0
2022-12-30 15:50:00,375.66,377.51,375.65,377.33,45812.0,366.2672,368.071,366.2575,367.8955,45812.0
2023-01-03 09:30:00,383.75,384.74,380.49,381.43,19715.0,374.1549,375.1202,370.9764,371.8929,19715.0
2023-01-03 09:40:00,381.49,383.12,379.15,379.63,17760.0,371.9514,373.5407,369.6699,370.1379,17760.0
2023-01-03 09:50:00,379.69,380.2,377.27,377.34,9133.0,370.1964,370.6937,367.837,367.9052,9133.0
2023-01-03 10:00:00,377.14,378.84,377.14,377.64,7879.0,367.7102,369.3677,367.7102,368.1977,7879.0
2023-01-03 10:10:00,377.44,377.62,375.71,376.04,33567.0,368.0027,368.1782,366.316,366.6377,33567.0
2023-01-03 10:20:00,376.43,377.29,375.36,376.02,28565.0,367.018,367.8565,365.9747,366.6182,28565.0
2023-01-03 10:30:00,375.96,375.96,374.81,375.65,5710.0,366.5597,366.5597,365.4385,366.2575,5710.0
2023-01-03 10:40:00,375.98,377.23,375.7,377.0,6048.0,366.5792,367.798,366.3062,367.5737,6048.0
2023-01-03 10:50:00,376.83,378.96,376.42,378.92,8994.0,367.408,369.4847,367.0082,369.4457,8994.0
2023-01-03 11:00:00,379.02,379.11,377.02,377.13,12256.0,369.5432,369.6309,367.5932,367.7005,12256.0
2023-01-03 11:10:00,376.98,377.42,376.32,377.42,25267.0,367.5542,367.9832,366.9107,367.9832,25267.0
2023-01-03 11:20:00,377.42,377.42,375.41,375.61,16366.0,367.9832,367.9832,366.0235,366.2185,16366.0
2023-01-03 11:30:00,375.57,375.57,374.09,374.67,1300.0,366.1795,366.1795,364.7365,365.302,1300.0
2023-01-03 11:40:00,374.74,374.74,373.56,373.73,1200.0,365.3702,365.3702,364.2197,364.3855,1200.0
2023-01-03 11:50:00,374.13,374.43,373.03,373.19,14052.0,364.7755,365.068,363.703,363.859,14052.0
2023-01-03 12:00:00,373.2,374.04,372.89,373.86,2633.0,363.8687,364.6877,363.5665,364.5122,2633.0
2023-01-03 12:10:00,373.94,374.22,373.33,373.58,1590.0,364.5902,364.8632,363.9955,364.2392,1590.0
2023-01-03 12:20:00,373.61,374.33,373.39,374.21,2191.0,364.2685,364.9705,364.054,364.8535,2191.0
2023-01-03 12:30:00,374.31,375.38,374.15,375.11,1913.0,364.951,365.9942,364.795,365.731,1913.0
2023-01-03 12:40:00,374.79,374.79,373.25,373.39,1614.0,365.419,365.419,363.9175,364.054,1614.0
2023-01-03 12:50:00,373.12,374.51,373.12,374.32,1000.0,363.7907,365.146,363.7907,364.9607,1000.0
2023-01-03 13:00:00,374.16,374.45,373.97,374.38,1300.0,364.8047,365.0875,364.6195,365.0192,1300.0
2023-01-03 13:10:00,374.63,374.75,374.13,374.52,2532.0,365.263,365.38,364.7755,365.1557,2532.0
2023-01-03 13:20:00,374.61,376.47,374.61,376.47,3447.0,365.2435,367.057,365.2435,367.057,3447.0
2023-01-03 13:30:00,376.48,376.48,375.65,375.79,1209.0,367.0667,367.0667,366.2575,366.394,1209.0
2023-01-03 13:40:00,375.72,376.18,375.26,375.51,1662.0,366.3257,366.7742,365.8772,366.121,1662.0
2023-01-03 13:50:00,375.4,376.31,375.39,375.97,2361.0,366.0137,366.901,366.004,366.5695,2361.0
2023-01-03 14:00:00,376.22,376.37,374.77,374.77,1810.0,366.8132,366.9595,365.3995,365.3995,1810.0
2023-01-03 14:10:00,374.97,374.97,373.51,374.15,3390.0,365.5945,365.5945,364.171,364.795,3390.0
2023-01-03 14:20:00,373.79,373.91,373.01,373.74,3497.0,364.444,364.561,363.6835,364.3952,3497.0
2023-01-03 14:30:00,373.65,373.7,372.58,372.75,4076.0,364.3075,364.3562,363.2642,363.43,4076.0
2023-01-03 14:40:00,372.86,375.8,372.73,375.16,4123.0,363.5372,366.4037,363.4105,365.7797,4123.0
2023-01-03 14:50:00,375.28,375.28,374.66,374.9,3008.0,365.8967,365.8967,365.2922,365.5262,3008.0
2023-01-03 15:00:00,375.25,375.72,374.61,374.99,3603.0,365.8675,366.3257,365.2435,365.614,3603.0
2023-01-03 15:10:00,375.08,376.54,375.08,376.1,2852.0,365.7017,367.1252,365.7017,366.6962,2852.0
2023-01-03 15:20:00,375.24,375.81,374.6,375.81,7699.0,365.8577,366.4135,365.2337,366.4135,7699.0
2023-01-03 15:30:00,376.2,376.61,375.68,376.43,7073.0,366.7937,367.1935,366.2867,367.018,7073.0
2023-01-03 15:40:00,376.43,377.08,376.1,376.81,12282.0,367.018,367.6517,366.6962,367.3885,12282.0
2023-01-03 15:50:00,376.9,377.61,376.36,376.63,51024.0,367.4762,368.1685,366.9497,367.213,51024.0
2023-01-04 09:30:00,383.64,385.17,380.13,383.73,26396.0,374.0477,375.5394,370.6254,374.1354,26396.0
2023-01-04 09:40:00,384.0,384.98,380.11,380.52,11907.0,374.3987,375.3542,370.6059,371.0057,11907.0
2023-01-04 09:50:00,380.98,380.99,378.8,379.02,13320.0,371.4542,371.4639,369.3287,369.5432,13320.0
2023-01-04 10:00:00,379.02,380.88,374.56,375.28,20127.0,369.5432,371.3567,365.1947,365.8967,20127.0
2023-01-04 10:10:00,374.93,376.88,374.09,376.62,17368.0,365.5555,367.4567,364.7365,367.2032,17368.0
2023-01-04 10:20:00,376.62,377.36,374.97,376.01,5055.0,367.2032,367.9247,365.5945,366.6085,5055.0
2023-01-04 10:30:00,375.83,375.83,374.16,375.22,4698.0,366.433,366.433,364.8047,365.8382,4698.0
2023-01-04 10:40:00,374.88,377.84,374.58,377.57,25136.0,365.5067,368.3927,365.2142,368.1295,25136.0
2023-01-04 10:50:00,377.25,378.5,377.22,378.5,10376.0,367.8175,369.0362,367.7882,369.0362,10376.0
2023-01-04 11:00:00,378.43,378.77,377.56,378.71,6260.0,368.9679,369.2994,368.1197,369.2409,6260.0
2023-01-04 11:10:00,378.43,379.7,378.43,379.21,5224.0,368.9679,370.2062,368.9679,369.7284,5224.0
2023-01-04 11:20:00,379.19,379.58,378.92,379.58,5490.0,369.7089,370.0892,369.4457,370.0892,5490.0
2023-01-04 11:30:00,379.65,381.47,379.65,380.96,11274.0,370.1574,371.9319,370.1574,371.4347,11274.0
2023-01-04 11:40:00,381.08,381.31,380.48,380.9,10625.0,371.5517,371.7759,370.9667,371.3762,10625.0
2023-01-04 11:50:00,380.96,381.88,380.7,381.33,5170.0,371.4347,372.3317,371.1812,371.7954,5170.0
2023-01-04 12:00:00,381.36,381.66,380.16,380.39,12955.0,371.8247,372.1172,370.6547,370.8789,12955.0
2023-01-04 12:10:00,380.4,380.68,379.92,380.68,3600.0,370.8887,371.1617,370.4207,371.1617,3600.0
2023-01-04 12:20:00,380.59,380.95,380.29,380.48,2668.0,371.0739,371.4249,370.7814,370.9667,2668.0
2023-01-04 12:30:00,380.86,381.71,380.72,381.42,5613.0,371.3372,372.1659,371.2007,371.8832,5613.0
2023-01-04 12:40:00,381.26,382.09,381.26,381.42,6962.0,371.7272,372.5364,371.7272,371.8832,6962.0
2023-01-04 12:50:00,381.5,381.74,380.14,380.39,6158.0,371.9612,372.1952,370.6352,370.8789,6158.0
2023-01-04 13:00:00,380.26,380.26,379.33,380.08,6275.0,370.7522,370.7522,369.8454,370.5767,6275.0
2023-01-04 13:10:00,380.08,380.95,380.08,380.93,12804.0,370.5767,371.4249,370.5767,371.4054,12804.0
2023-01-04 13:20:00,380.94,381.41,380.81,380.88,3380.0,371.4152,371.8734,371.2884,371.3567,3380.0
2023-01-04 13:30:00,381.12,381.69,380.74,381.51,1920.0,371.5907,372.1464,371.2202,371.9709,1920.0
2023-01-04 13:40:00,381.63,381.75,381.01,381.22,16742.0,372.0879,372.2049,371.4834,371.6882,16742.0
2023-01-04 13:50:00,381.22,381.22,380.24,380.44,5419.0,371.6882,371.6882,370.7327,370.9277,5419.0
2023-01-04 14:00:00,380.99,382.06,379.0,379.0,5555.0,371.4639,372.5072,369.5237,369.5237,5555.0
2023-01-04 14:10:00,378.66,381.27,378.66,381.19,5374.0,369.1922,371.7369,369.1922,371.6589,5374.0
2023-01-04 14:20:00,380.81,380.81,376.55,377.01,7830.0,371.2884,371.2884,367.135,367.5835,7830.0
2023-01-04 14:30:00,376.54,377.8,376.45,377.68,6159.0,367.1252,368.3537,367.0375,368.2367,6159.0
2023-01-04 14:40:00,377.44,378.28,377.14,377.74,11595.0,368.0027,368.8217,367.7102,368.2952,11595.0
2023-01-04 14:50:00,377.62,379.4,377.14,378.91,12409.0,368.1782,369.9137,367.7102,369.4359,12409.0
2023-01-04 15:00:00,378.99,380.12,378.23,378.62,11986.0,369.5139,370.6157,368.7729,369.1532,11986.0
2023-01-04 15:10:00,378.64,378.66,377.81,377.83,10192.0,369.1727,369.1922,368.3634,368.3829,10192.0
2023-01-04 15:20:00,377.84,378.12,376.5,377.08,12083.0,368.3927,368.6657,367.0862,367.6517,12083.0
2023-01-04 15:30:00,376.96,377.15,375.83,376.68,8203.0,367.5347,367.72,366.433,367.2617,8203.0
2023-01-04 15:40:00,376.65,377.28,375.95,377.28,13932.0,367.2325,367.8467,366.55,367.8467,13932.0
2023-01-04 15:50:00,377.63,381.32,377.29,380.39,101253.0,368.188,371.7857,367.8565,370.8789,101253.0
2023-01-05 09:30:00,374.83,376.25,373.63,375.08,13507.0,365.458,366.8425,364.288,365.7017,13507.0
2023-01-05 09:40:00,374.5,375.1,373.74,373.74,4932.0,365.1362,365.7212,364.3952,364.3952,4932.0
2023-01-05 09:50:00,373.97,376.17,373.97,375.96,13120.0,364.6195,366.7645,364.6195,366.5597,13120.0
2023-01-05 10:00:00,375.43,378.69,375.37,377.59,7099.0,366.043,369.2214,365.9845,368.149,7099.0
2023-01-05 10:10:00,377.99,378.62,377.28,377.7,9615.0,368.5389,369.1532,367.8467,368.2562,9615.0
2023-01-05 10:20:00,378.02,378.57,376.25,378.57,4525.0,368.5682,369.1044,366.8425,369.1044,4525.0
2023-01-05 10:30:00,378.56,379.09,377.97,379.09,6984.0,369.0947,369.6114,368.5194,369.6114,6984.0
2023-01-05 10:40:00,379.0,379.98,378.72,379.32,2100.0,369.5237,370.4792,369.2507,369.8357,2100.0
2023-01-05 10:50:00,379.24,379.24,377.74,377.9,3175.0,369.7577,369.7577,368.2952,368.4512,3175.0
2023-01-05 11:00:00,377.96,379.11,377.35,378.76,7661.0,368.5097,369.6309,367.915,369.2897,7661.0
2023-01-05 11:10:00,379.03,379.97,378.82,379.36,3308.0,369.5529,370.4694,369.3482,369.8747,3308.0
2023-01-05 11:20:00,379.35,379.43,378.53,378.74,3438.0,369.8649,369.9429,369.0654,369.2702,3438.0
2023-01-05 11:30:00,379.39,380.08,379.12,379.48,2698.0,369.9039,370.5767,369.6407,369.9917,2698.0
2023-01-05 11:40:00,380.51,380.79,380.35,380.79,2033.0,370.9959,371.2689,370.8399,371.2689,2033.0
2023-01-05 11:50:00,380.5,380.51,379.38,379.38,3601.0,370.9862,370.9959,369.8942,369.8942,3601.0
2023-01-05 12:00:00,379.54,380.43,379.47,379.87,8080.0,370.0502,370.9179,369.9819,370.3719,8080.0
2023-01-05 12:10:00,379.65,379.65,376.93,376.94,8183.0,370.1574,370.1574,367.5055,367.5152,8183.0
2023-01-05 12:20:00,377.04,378.17,376.94,377.96,2270.0,367.6127,368.7144,367.5152,368.5097,2270.0
2023-01-05 12:30:00,378.04,378.56,377.68,377.68,1305.0,368.5877,369.0947,368.2367,368.2367,1305.0
2023-01-05 12:40:00,377.44,377.63,376.96,377.03,1807.0,368.0027,368.188,367.5347,367.603,1807.0
2023-01-05 12:50:00,377.14,377.53,376.47,376.58,2337.0,367.7102,368.0905,367.057,367.1642,2337.0
2023-01-05 13:00:00,376.37,377.1,376.08,377.1,2068.0,366.9595,367.6712,366.6767,367.6712,2068.0
2023-01-05 13:10:00,377.25,377.36,376.1,376.4,1578.0,367.8175,367.9247,366.6962,366.9887,1578.0
2023-01-05 13:20:00,376.52,379.71,376.52,379.19,11325.0,367.1057,370.2159,367.1057,369.7089,11325.0
2023-01-05 13:30:00,378.76,379.69,378.22,378.22,6922.0,369.2897,370.1964,368.7632,368.7632,6922.0
2023-01-05 13:40:00,378.63,379.03,377.47,377.47,3319.0,369.1629,369.5529,368.032,368.032,3319.0
2023-01-05 13:50:00,377.29,377.33,376.85,376.96,3485.0,367.8565,367.8955,367.4275,367.5347,3485.0
2023-01-05 14:00:00,377.58,377.87,377.42,377.72,1128.0,368.1392,368.4219,367.9832,368.2757,1128.0
2023-01-05 14:10:00,377.62,377.96,377.36,377.87,2000.0,368.1782,368.5097,367.9247,368.4219,2000.0
2023-01-05 14:20:00,378.02,378.2,377.24,377.24,1715.0,368.5682,368.7437,367.8077,367.8077,1715.0
2023-01-05 14:30:00,377.18,379.0,377.17,378.74,2745.0,367.7492,369.5237,367.7395,369.2702,2745.0
2023-01-05 14:40:00,378.76,379.17,378.65,378.87,4383.0,369.2897,369.6894,369.1824,369.3969,4383.0
2023-01-05 14:50:00,379.02,379.02,378.26,378.43,2782.0,369.5432,369.5432,368.8022,368.9679,2782.0
2023-01-05 15:00:00,377.6,377.69,377.27,377.27,1952.0,368.1587,368.2465,367.837,367.837,1952.0
2023-01-05 15:10:00,377.29,377.71,376.84,377.01,3600.0,367.8565,368.266,367.4177,367.5835,3600.0
2023-01-05 15:20:00,377.04,377.12,375.7,375.81,3849.0,367.6127,367.6907,366.3062,366.4135,3849.0
2023-01-05 15:30:00,375.7,375.76,374.66,375.36,7471.0,366.3062,366.3647,365.2922,365.9747,7471.0
2023-01-05 15:40:00,375.36,376.04,374.43,374.52,15147.0,365.9747,366.6377,365.068,365.1557,15147.0
2023-01-05 15:50:00,374.7,375.44,373.12,373.19,78383.0,365.3312,366.0527,363.7907,363.859,78383.0
2023-01-06 09:30:00,380.85,383.58,377.69,378.46,23711.0,371.3274,373.9892,368.2465,368.9972,23711.0
2023-01-06 09:40:00,379.06,380.65,378.55,379.56,8044.0,369.5822,371.1324,369.0849,370.0697,8044.0
2023-01-06 09:50:00,379.62,382.18,379.62,380.72,9327.0,370.1282,372.6242,370.1282,371.2007,9327.0
2023-01-06 10:00:00,381.3,384.28,381.11,383.96,12750.0,371.7662,374.6717,371.5809,374.3597,12750.0
2023-01-06 10:10:00,383.57,386.37,383.4,385.29,17997.0,373.9794,376.7094,373.8137,375.6564,17997.0
2023-01-06 10:20:00,385.56,385.63,383.47,383.99,4036.0,375.9197,375.9879,373.8819,374.3889,4036.0
2023-01-06 10:30:00,383.99,386.3,383.98,386.23,4812.0,374.3889,376.6412,374.3792,376.5729,4812.0
2023-01-06 10:40:00,386.25,387.34,385.28,386.39,9589.0,376.5924,377.6552,375.6467,376.7289,9589.0
2023-01-06 10:50:00,386.32,387.52,385.79,387.08,8358.0,376.6607,377.8307,376.1439,377.4017,8358.0
2023-01-06 11:00:00,387.58,388.64,386.59,388.18,20019.0,377.8892,378.9227,376.9239,378.4742,20019.0
2023-01-06 11:10:00,388.57,388.57,386.83,387.64,8836.0,378.8544,378.8544,377.1579,377.9477,8836.0
2023-01-06 11:20:00,387.54,389.31,387.54,389.31,4050.0,377.8502,379.5759,377.8502,379.5759,4050.0
2023-01-06 11:30:00,389.06,390.52,388.96,389.67,5385.0,379.3322,380.7557,379.2347,379.9269,5385.0
2023-01-06 11:40:00,390.02,391.0,389.89,391.0,4198.0,380.2682,381.2237,380.1414,381.2237,4198.0
2023-01-06 11:50:00,391.33,392.21,391.32,391.77,5681.0,381.5454,382.4034,381.5357,381.9744,5681.0
2023-01-06 12:00:00,391.5,391.78,390.81,390.91,9564.0,381.7112,381.9842,381.0384,381.1359,9564.0
2023-01-06 12:10:00,390.98,391.78,390.76,391.53,9003.0,381.2042,381.9842,380.9897,381.7404,9003.0
2023-01-06 12:20:00,391.64,391.83,390.6,391.19,4521.0,381.8477,382.0329,380.8337,381.4089,4521.0
2023-01-06 12:30:00,391.06,392.35,391.04,392.34,13667.0,381.2822,382.5399,381.2627,382.5301,13667.0
2023-01-06 12:40:00,392.57,392.98,391.92,392.98,9203.0,382.7544,383.1541,382.1207,383.1541,9203.0
2023-01-06 12:50:00,392.81,393.5,392.5,393.22,8506.0,382.9884,383.6611,382.6861,383.3881,8506.0
2023-01-06 13:00:00,393.27,394.34,393.05,394.1,4967.0,383.4369,384.4801,383.2224,384.2461,4967.0
2023-01-06 13:10:00,393.62,394.79,393.45,394.2,7392.0,383.7781,384.9189,383.6124,384.3436,7392.0
2023-01-06 13:20:00,393.87,395.32,393.7,394.95,6725.0,384.0219,385.4356,383.8561,385.0749,6725.0
2023-01-06 13:30:00,395.23,395.7,394.99,395.65,14488.0,385.3479,385.8061,385.1139,385.7574,14488.0
2023-01-06 13:40:00,395.77,396.0,394.64,394.97,7584.0,385.8744,386.0986,384.7726,385.0944,7584.0
2023-01-06 13:50:00,394.88,395.13,394.22,394.48,8253.0,385.0066,385.2504,384.3631,384.6166,8253.0
2023-01-06 14:00:00,394.55,394.75,393.83,394.08,12036.0,384.6849,384.8799,383.9829,384.2266,12036.0
2023-01-06 14:10:00,394.07,395.18,394.07,394.98,14727.0,384.2169,385.2991,384.2169,385.1041,14727.0
2023-01-06 14:20:00,394.98,395.13,393.75,393.9,18225.0,385.1041,385.2504,383.9049,384.0511,18225.0
2023-01-06 14:30:00,394.16,394.41,393.44,394.41,5900.0,384.3046,384.5484,383.6026,384.5484,5900.0
2023-01-06 14:40:00,394.26,394.86,394.24,394.86,4640.0,384.4021,384.9871,384.3826,384.9871,4640.0
2023-01-06 14:50:00,394.71,396.9,394.71,396.16,18778.0,384.8409,386.9761,384.8409,386.2546,18778.0
2023-01-06 15:00:00,396.06,397.64,396.01,397.42,12520.0,386.1571,387.6976,386.1084,387.4831,12520.0
2023-01-06 15:10:00,397.42,397.43,395.6,396.21,40887.0,387.4831,387.4929,385.7086,386.3034,40887.0
2023-01-06 15:20:00,396.21,396.21,395.22,395.22,14957.0,386.3034,386.3034,385.3381,385.3381,14957.0
2023-01-06 15:30:00,395.4,396.65,395.24,396.06,44787.0,385.5136,386.7324,385.3576,386.1571,44787.0
2023-01-06 15:40:00,395.98,397.37,395.98,397.07,36881.0,386.0791,387.4344,386.0791,387.1419,36881.0
2023-01-06 15:50:00,396.99,397.75,396.03,397.68,133334.0,387.0639,387.8049,386.1279,387.7366,133334.0
2023-01-09 09:30:00,402.63,405.0,400.12,404.64,68006.0,392.5629,394.8736,390.1156,394.5226,68006.0
2023-01-09 09:40:00,404.6,409.34,403.83,409.23,60320.0,394.4836,399.1051,393.7329,398.9978,60320.0
2023-01-09 09:50:00,409.31,412.48,408.92,411.15,56319.0,399.0758,402.1666,398.6956,400.8698,56319.0
2023-01-09 10:00:00,411.22,412.05,409.39,410.16,35091.0,400.9381,401.7473,399.1538,399.9046,35091.0
2023-01-09 10:10:00,410.07,410.7,407.04,408.63,44778.0,399.8168,400.4311,396.8626,398.4128,44778.0
2023-01-09 10:20:00,409.12,409.77,407.82,409.61,19531.0,398.8906,399.5243,397.6231,399.3683,19531.0
2023-01-09 10:30:00,409.33,411.48,409.3,410.71,15330.0,399.0953,401.1916,399.0661,400.4408,15330.0
2023-01-09 10:40:00,410.7,413.0,409.66,412.95,43242.0,400.4311,402.6736,399.4171,402.6248,43242.0
2023-01-09 10:50:00,412.6,413.56,411.25,411.3,20572.0,402.2836,403.2196,400.9673,401.0161,20572.0
2023-01-09 11:00:00,411.48,412.2,410.86,412.18,6312.0,401.1916,401.8936,400.5871,401.8741,6312.0
2023-01-09 11:10:00,412.12,413.51,412.12,413.09,21952.0,401.8156,403.1708,401.8156,402.7613,21952.0
2023-01-09 11:20:00,413.14,414.0,412.22,413.63,10436.0,402.8101,403.6486,401.9131,403.2878,10436.0
2023-01-09 11:30:00,413.62,413.82,413.0,413.44,21537.0,403.2781,403.4731,402.6736,403.1026,21537.0
2023-01-09 11:40:00,413.45,414.78,413.44,414.6,12889.0,403.1123,404.4091,403.1026,404.2336,12889.0
2023-01-09 11:50:00,414.79,416.91,414.54,416.48,23489.0,404.4188,406.4858,404.1751,406.0666,23489.0
2023-01-09 12:00:00,416.38,416.69,415.86,415.96,19334.0,405.9691,406.2713,405.4621,405.5596,19334.0
2023-01-09 12:10:00,415.96,416.29,414.88,415.09,15235.0,405.5596,405.8813,404.5066,404.7113,15235.0
2023-01-09 12:20:00,415.24,416.06,414.96,415.81,5378.0,404.8576,405.6571,404.5846,405.4133,5378.0
2023-01-09 12:30:00,415.9,415.98,414.4,414.88,9665.0,405.5011,405.5791,404.0386,404.5066,9665.0
2023-01-09 12:40:00,414.97,414.97,412.77,412.96,16482.0,404.5943,404.5943,402.4493,402.6346,16482.0
2023-01-09 12:50:00,412.84,414.35,412.84,414.27,6022.0,402.5176,403.9898,402.5176,403.9118,6022.0
2023-01-09 13:00:00,414.43,414.95,413.54,413.96,10479.0,404.0678,404.5748,403.2001,403.6096,10479.0
2023-01-09 13:10:00,413.96,414.88,413.63,413.92,9610.0,403.6096,404.5066,403.2878,403.5706,9610.0
2023-01-09 13:20:00,414.21,414.55,413.7,414.09,5480.0,403.8533,404.1848,403.3561,403.7363,5480.0
2023-01-09 13:30:00,414.22,414.22,411.9,412.35,12935.0,403.8631,403.8631,401.6011,402.0398,12935.0
2023-01-09 13:40:00,412.35,412.37,410.61,410.9,22317.0,402.0398,402.0593,400.3433,400.6261,22317.0
2023-01-09 13:50:00,410.84,412.63,410.65,412.63,9171.0,400.5676,402.3128,400.3823,402.3128,9171.0
2023-01-09 14:00:00,412.21,413.38,411.82,412.69,28529.0,401.9033,403.0441,401.5231,402.3713,28529.0
2023-01-09 14:10:00,412.81,413.49,412.6,413.04,5991.0,402.4883,403.1513,402.2836,402.7126,5991.0
2023-01-09 14:20:00,412.75,413.51,412.69,413.36,11427.0,402.4298,403.1708,402.3713,403.0246,11427.0
2023-01-09 14:30:00,413.67,413.96,412.75,412.88,7715.0,403.3268,403.6096,402.4298,402.5566,7715.0
2023-01-09 14:40:00,412.77,413.3,412.56,412.72,7955.0,402.4493,402.9661,402.2446,402.4006,7955.0
2023-01-09 14:50:00,412.58,412.98,410.95,411.26,15009.0,402.2641,402.6541,400.6748,400.9771,15009.0
2023-01-09 15:00:00,411.11,411.86,410.88,411.48,19934.0,400.8308,401.5621,400.6066,401.1916,19934.0
2023-01-09 15:10:00,411.47,411.6,410.67,411.19,20890.0,401.1818,401.3086,400.4018,400.9088,20890.0
2023-01-09 15:20:00,411.25,412.05,411.25,411.56,19190.0,400.9673,401.7473,400.9673,401.2696,19190.0
2023-01-09 15:30:00,411.45,411.94,410.83,411.39,34020.0,401.1623,401.6401,400.5578,401.1038,34020.0
2023-01-09 15:40:00,411.23,411.88,409.93,409.94,59823.0,400.9478,401.5816,399.6803,399.6901,59823.0
2023-01-09 15:50:00,410.09,410.34,407.14,408.32,166714.0,399.8363,400.0801,396.9601,398.1106,166714.0
2023-01-10 09:30:00,406.99,411.82,406.34,409.67,36592.0,396.8138,401.5231,396.1801,399.4268,36592.0
2023-01-10 09:40:00,409.22,410.41,407.45,409.28,13179.0,398.9881,400.1483,397.2623,399.0466,13179.0
2023-01-10 09:50:00,410.11,411.53,408.34,411.42,14403.0,399.8558,401.2403,398.1301,401.1331,14403.0
2023-01-10 10:00:00,411.86,411.86,410.25,411.0,8189.0,401.5621,401.5621,399.9923,400.7236,8189.0
2023-01-10 10:10:00,411.0,413.73,410.92,411.94,20379.0,400.7236,403.3853,400.6456,401.6401,20379.0
2023-01-10 10:20:00,411.81,412.75,410.25,410.46,9954.0,401.5133,402.4298,399.9923,400.1971,9954.0
2023-01-10 10:30:00,410.54,410.54,408.09,408.74,27497.0,400.2751,400.2751,397.8863,398.5201,27497.0
2023-01-10 10:40:00,409.06,409.54,408.34,408.99,16921.0,398.8321,399.3001,398.1301,398.7638,16921.0
2023-01-10 10:50:00,408.86,412.13,408.7,411.63,16610.0,398.6371,401.8253,398.4811,401.3378,16610.0
2023-01-10 11:00:00,411.79,412.79,411.61,412.29,5102.0,401.4938,402.4688,401.3183,401.9813,5102.0
2023-01-10 11:10:00,412.09,412.7,411.45,411.8,14256.0,401.7863,402.3811,401.1623,401.5036,14256.0
2023-01-10 11:20:00,412.09,413.0,411.58,411.83,4707.0,401.7863,402.6736,401.2891,401.5328,4707.0
2023-01-10 11:30:00,411.73,412.88,411.24,412.26,6433.0,401.4353,402.5566,400.9576,401.9521,6433.0
2023-01-10 11:40:00,412.33,412.96,411.89,412.8,3906.0,402.0203,402.6346,401.5913,402.4786,3906.0
2023-01-10 11:50:00,413.14,413.48,412.44,413.28,14096.0,402.8101,403.1416,402.1276,402.9466,14096.0
2023-01-10 12:00:00,413.0,413.56,412.1,413.23,7929.0,402.6736,403.2196,401.7961,402.8978,7929.0
2023-01-10 12:10:00,413.26,414.16,413.09,413.51,8771.0,402.9271,403.8046,402.7613,403.1708,8771.0
2023-01-10 12:20:00,413.62,413.65,413.01,413.13,6593.0,403.2781,403.3073,402.6833,402.8003,6593.0
2023-01-10 12:30:00,413.24,414.84,413.0,414.84,4754.0,402.9076,404.4676,402.6736,404.4676,4754.0
2023-01-10 12:40:00,414.95,415.0,414.12,414.29,26736.0,404.5748,404.6236,403.7656,403.9313,26736.0
2023-01-10 12:50:00,414.27,414.77,413.83,413.87,12875.0,403.9118,404.3993,403.4828,403.5218,12875.0
2023-01-10 13:00:00,414.05,415.43,413.79,415.14,9011.0,403.6973,405.0428,403.4438,404.7601,9011.0
2023-01-10 13:10:00,415.13,415.13,412.59,412.82,9504.0,404.7503,404.7503,402.2738,402.4981,9504.0
2023-01-10 13:20:00,412.72,412.87,411.96,411.97,15900.0,402.4006,402.5468,401.6596,401.6693,15900.0
2023-01-10 13:30:00,411.86,412.98,411.86,412.79,17278.0,401.5621,402.6541,401.5621,402.4688,17278.0
2023-01-10 13:40:00,412.66,413.0,411.83,412.23,9953.0,402.3421,402.6736,401.5328,401.9228,9953.0
2023-01-10 13:50:00,412.24,413.53,412.12,413.26,5650.0,401.9326,403.1903,401.8156,402.9271,5650.0
2023-01-10 14:00:00,413.59,414.19,413.35,413.9,7043.0,403.2488,403.8338,403.0148,403.5511,7043.0
2023-01-10 14:10:00,414.09,415.24,413.88,415.07,7071.0,403.7363,404.8576,403.5316,404.6918,7071.0
2023-01-10 14:20:00,415.06,416.44,414.76,416.28,33660.0,404.6821,406.0276,404.3896,405.8716,33660.0
2023-01-10 14:30:00,416.34,416.5,415.44,415.57,11417.0,405.9301,406.0861,405.0526,405.1793,11417.0
2023-01-10 14:40:00,415.55,415.91,414.86,414.93,10315.0,405.1598,405.5108,404.4871,404.5553,10315.0
2023-01-10 14:50:00,414.85,415.7,414.58,415.39,6109.0,404.4773,405.3061,404.2141,405.0038,6109.0
2023-01-10 15:00:00,415.25,415.25,413.86,414.71,9443.0,404.8673,404.8673,403.5121,404.3408,9443.0
2023-01-10 15:10:00,414.37,415.23,413.78,414.93,8986.0,404.0093,404.8478,403.4341,404.5553,8986.0
2023-01-10 15:20:00,415.17,415.67,414.84,415.44,4719.0,404.7893,405.2768,404.4676,405.0526,4719.0
2023-01-10 15:30:00,415.44,416.33,415.23,415.83,13553.0,405.0526,405.9203,404.8478,405.4328,13553.0
2023-01-10 15:40:00,415.94,416.04,415.13,415.55,8997.0,405.5401,405.6376,404.7503,405.1598,8997.0
2023-01-10 15:50:00,415.55,416.7,415.17,416.52,40413.0,405.1598,406.2811,404.7893,406.1056,40413.0
2023-01-11 09:30:00,413.27,414.95,411.27,414.6,23625.0,402.9368,404.5748,400.9868,404.2336,23625.0
2023-01-11 09:40:00,414.41,415.55,413.84,415.53,6948.0,404.0483,405.1598,403.4926,405.1403,6948.0
2023-01-11 09:50:00,415.66,417.51,415.65,416.37,11985.0,405.2671,407.0708,405.2573,405.9593,11985.0
2023-01-11 10:00:00,416.5,417.42,416.5,417.2,5578.0,406.0861,406.9831,406.0861,406.7686,5578.0
2023-01-11 10:10:00,417.3,417.55,416.3,416.3,6848.0,406.8661,407.1098,405.8911,405.8911,6848.0
2023-01-11 10:20:00,416.33,418.24,416.32,417.53,8608.0,405.9203,407.7826,405.9106,407.0903,8608.0
2023-01-11 10:30:00,417.93,417.93,415.06,416.04,11347.0,407.4803,407.4803,404.6821,405.6376,11347.0
2023-01-11 10:40:00,416.12,417.64,416.12,417.29,10169.0,405.7156,407.1976,405.7156,406.8563,10169.0
2023-01-11 10:50:00,417.28,417.28,415.08,415.08,3644.0,406.8466,406.8466,404.7016,404.7016,3644.0
2023-01-11 11:00:00,415.36,416.41,415.36,415.86,8337.0,404.9746,405.9983,404.9746,405.4621,8337.0
2023-01-11 11:10:00,415.86,416.42,415.85,416.28,15834.0,405.4621,406.0081,405.4523,405.8716,15834.0
2023-01-11 11:20:00,416.28,416.38,415.74,415.74,8296.0,405.8716,405.9691,405.3451,405.3451,8296.0
2023-01-11 11:30:00,415.62,416.06,415.35,415.5,11016.0,405.2281,405.6571,404.9648,405.1111,11016.0
2023-01-11 11:40:00,415.4,415.61,414.47,414.75,10727.0,405.0136,405.2183,404.1068,404.3798,10727.0
2023-01-11 11:50:00,414.71,415.33,414.64,414.65,4569.0,404.3408,404.9453,404.2726,404.2823,4569.0
2023-01-11 12:00:00,414.74,415.06,414.56,414.77,7342.0,404.3701,404.6821,404.1946,404.3993,7342.0
2023-01-11 12:10:00,414.8,415.89,414.73,415.45,24841.0,404.4286,405.4913,404.3603,405.0623,24841.0
2023-01-11 12:20:00,415.28,416.76,414.9,416.76,10501.0,404.8966,406.3396,404.5261,406.3396,10501.0
2023-01-11 12:30:00,416.93,417.42,415.76,416.57,16125.0,406.5053,406.9831,405.3646,406.1543,16125.0
2023-01-11 12:40:00,416.65,416.65,415.15,415.24,3710.0,406.2323,406.2323,404.7698,404.8576,3710.0
2023-01-11 12:50:00,415.44,416.01,415.17,415.7,4097.0,405.0526,405.6083,404.7893,405.3061,4097.0
2023-01-11 13:00:00,415.7,416.86,415.7,416.86,4823.0,405.3061,406.4371,405.3061,406.4371,4823.0
2023-01-11 13:10:00,416.67,417.43,415.45,416.65,14727.0,406.2518,406.9928,405.0623,406.2323,14727.0
2023-01-11 13:20:00,416.23,417.75,415.93,417.48,2870.0,405.8228,407.3048,405.5303,407.0416,2870.0
2023-01-11 13:30:00,417.44,417.85,417.37,417.45,5578.0,407.0026,407.4023,406.9343,407.0123,5578.0
2023-01-11 13:40:00,417.43,418.33,417.43,417.98,8550.0,406.9928,407.8703,406.9928,407.5291,8550.0
2023-01-11 13:50:00,417.74,417.74,416.82,416.89,3542.0,407.2951,407.2951,406.3981,406.4663,3542.0
2023-01-11 14:00:00,416.89,417.14,416.37,417.14,2700.0,406.4663,406.7101,405.9593,406.7101,2700.0
2023-01-11 14:10:00,417.13,417.18,416.58,416.72,2901.0,406.7003,406.7491,406.1641,406.3006,2901.0
2023-01-11 14:20:00,416.88,416.88,416.22,416.46,4100.0,406.4566,406.4566,405.8131,406.0471,4100.0
2023-01-11 14:30:00,416.18,417.18,415.96,417.18,2814.0,405.7741,406.7491,405.5596,406.7491,2814.0
2023-01-11 14:40:00,417.06,417.07,416.44,416.48,13045.0,406.6321,406.6418,406.0276,406.0666,13045.0
2023-01-11 14:50:00,416.56,416.65,416.0,416.27,14333.0,406.1446,406.2323,405.5986,405.8618,14333.0
2023-01-11 15:00:00,416.31,416.91,416.18,416.84,13424.0,405.9008,406.4858,405.7741,406.4176,13424.0
2023-01-11 15:10:00,416.93,417.12,416.66,416.74,18122.0,406.5053,406.6906,406.2421,406.3201,18122.0
2023-01-11 15:20:00,416.73,417.02,416.32,416.76,21975.0,406.3103,406.5931,405.9106,406.3396,21975.0
2023-01-11 15:30:00,416.61,416.61,415.98,416.14,18221.0,406.1933,406.1933,405.5791,405.7351,18221.0
2023-01-11 15:40:00,416.13,416.67,415.55,416.25,36432.0,405.7253,406.2518,405.1598,405.8423,36432.0
2023-01-11 15:50:00,416.19,419.52,415.89,419.16,137405.0,405.7838,409.0306,405.4913,408.6796,137405.0
2023-01-12 09:30:00,419.15,419.27,415.09,416.16,26084.0,408.6698,408.7868,404.7113,405.7546,26084.0
2023-01-12 09:40:00,415.66,415.67,409.41,409.65,18532.0,405.2671,405.2768,399.1733,399.4073,18532.0
2023-01-12 09:50:00,409.8,410.2,407.48,409.74,24565.0,399.5536,399.9436,397.2916,399.4951,24565.0
2023-01-12 10:00:00,410.12,411.71,408.83,409.68,23615.0,399.8656,401.4158,398.6078,399.4366,23615.0
2023-01-12 10:10:00,409.74,415.28,409.73,414.06,20586.0,399.4951,404.8966,399.4853,403.7071,20586.0
2023-01-12 10:20:00,413.91,414.0,411.4,411.97,92886.0,403.5608,403.6486,401.1136,401.6693,92886.0
2023-01-12 10:30:00,412.34,414.73,411.65,414.04,98795.0,402.0301,404.3603,401.3573,403.6876,98795.0
2023-01-12 10:40:00,414.19,414.2,409.36,410.07,13234.0,403.8338,403.8436,399.1246,399.8168,13234.0
2023-01-12 10:50:00,410.25,413.43,410.25,411.77,14507.0,399.9923,403.0928,399.9923,401.4743,14507.0
2023-01-12 11:00:00,411.93,415.12,410.58,415.12,30295.0,401.6303,404.7406,400.3141,404.7406,30295.0
2023-01-12 11:10:00,415.11,416.23,414.37,415.66,21956.0,404.7308,405.8228,404.0093,405.2671,21956.0
2023-01-12 11:20:00,415.66,416.77,414.64,416.01,18034.0,405.2671,406.3493,404.2726,405.6083,18034.0
2023-01-12 11:30:00,416.02,416.32,414.37,415.18,14426.0,405.6181,405.9106,404.0093,404.7991,14426.0
2023-01-12 11:40:00,415.19,415.77,414.62,414.62,11753.0,404.8088,405.3743,404.2531,404.2531,11753.0
2023-01-12 11:50:00,414.9,417.57,414.85,417.46,13929.0,404.5261,407.1293,404.4773,407.0221,13929.0
2023-01-12 12:00:00,417.54,418.31,417.06,417.79,12364.0,407.1001,407.8508,406.6321,407.3438,12364.0
2023-01-12 12:10:00,417.6,419.04,417.58,418.78,12953.0,407.1586,408.5626,407.1391,408.3091,12953.0
2023-01-12 12:20:00,418.78,419.43,418.43,419.43,13910.0,408.3091,408.9428,407.9678,408.9428,13910.0
2023-01-12 12:30:00,419.23,420.79,419.03,420.77,33787.0,408.7478,410.2688,408.5528,410.2493,33787.0
2023-01-12 12:40:00,420.89,420.91,419.49,420.58,15186.0,410.3663,410.3858,409.0013,410.0641,15186.0
2023-01-12 12:50:00,420.28,422.16,420.01,421.38,9322.0,409.7716,411.6045,409.5083,410.844,9322.0
2023-01-12 13:00:00,421.19,422.59,420.66,421.7,7123.0,410.6588,412.0238,410.1421,411.156,7123.0
2023-01-12 13:10:00,421.32,422.36,420.94,422.32,4091.0,410.7856,411.7995,410.4151,411.7605,4091.0
2023-01-12 13:20:00,422.7,422.7,418.9,419.06,2950.0,412.131,412.131,408.4261,408.5821,2950.0
2023-01-12 13:30:00,419.05,421.99,418.09,421.51,6356.0,408.5723,411.4388,407.6363,410.9708,6356.0
2023-01-12 13:40:00,421.68,421.78,420.99,420.99,6477.0,411.1365,411.234,410.4638,410.4638,6477.0
2023-01-12 13:50:00,420.97,422.61,420.97,422.41,3696.0,410.4443,412.0433,410.4443,411.8483,3696.0
2023-01-12 14:00:00,422.45,422.51,420.41,420.48,7182.0,411.8873,411.9458,409.8983,409.9666,7182.0
2023-01-12 14:10:00,420.79,420.95,420.35,420.71,3927.0,410.2688,410.4248,409.8398,410.1908,3927.0
2023-01-12 14:20:00,420.73,420.77,419.48,420.19,5495.0,410.2103,410.2493,408.9916,409.6838,5495.0
2023-01-12 14:30:00,419.57,420.99,419.57,420.6,3689.0,409.0793,410.4638,409.0793,410.0836,3689.0
2023-01-12 14:40:00,420.58,420.78,419.77,420.03,2868.0,410.0641,410.2591,409.2743,409.5278,2868.0
2023-01-12 14:50:00,419.8,420.09,419.03,420.09,5064.0,409.3036,409.5863,408.5528,409.5863,5064.0
2023-01-12 15:00:00,420.04,420.04,418.11,418.16,12337.0,409.5376,409.5376,407.6558,407.7046,12337.0
2023-01-12 15:10:00,418.11,418.72,417.81,418.33,4506.0,407.6558,408.2506,407.3633,407.8703,4506.0
2023-01-12 15:20:00,418.37,419.72,418.36,419.52,6598.0,407.9093,409.2256,407.8996,409.0306,6598.0
2023-01-12 15:30:00,419.66,420.73,419.66,420.22,9179.0,409.1671,410.2103,409.1671,409.7131,9179.0
2023-01-12 15:40:00,420.26,420.85,419.15,419.72,11526.0,409.7521,410.3273,408.6698,409.2256,11526.0
2023-01-12 15:50:00,419.88,421.31,418.85,419.07,92716.0,409.3816,410.7758,408.3773,408.5918,92716.0
2023-01-13 09:30:00,415.79,417.39,412.85,413.5,37392.0,405.3938,406.9538,402.5273,403.1611,37392.0
2023-01-13 09:40:00,413.51,415.52,412.44,414.92,15100.0,403.1708,405.1306,402.1276,404.5456,15100.0
2023-01-13 09:50:00,414.91,416.4,414.61,414.87,14160.0,404.5358,405.9886,404.2433,404.4968,14160.0
2023-01-13 10:00:00,414.75,417.6,414.31,415.55,20404.0,404.3798,407.1586,403.9508,405.1598,20404.0
2023-01-13 10:10:00,416.36,417.69,415.42,415.78,24045.0,405.9496,407.2463,405.0331,405.3841,24045.0
2023-01-13 10:20:00,415.79,417.69,415.67,417.16,16487.0,405.3938,407.2463,405.2768,406.7296,16487.0
2023-01-13 10:30:00,417.28,417.5,416.31,416.91,2536.0,406.8466,407.0611,405.9008,406.4858,2536.0
2023-01-13 10:40:00,416.51,417.9,416.39,417.84,6795.0,406.0958,407.4511,405.9788,407.3926,6795.0
2023-01-13 10:50:00,417.84,418.19,417.18,417.46,12844.0,407.3926,407.7338,406.7491,407.0221,12844.0
2023-01-13 11:00:00,418.0,418.49,417.27,418.26,10238.0,407.5486,408.0263,406.8368,407.8021,10238.0
2023-01-13 11:10:00,418.25,418.28,417.19,417.23,4805.0,407.7923,407.8216,406.7588,406.7978,4805.0
2023-01-13 11:20:00,417.73,418.96,417.55,418.4,2987.0,407.2853,408.4846,407.1098,407.9386,2987.0
2023-01-13 11:30:00,418.34,418.88,417.98,418.48,9737.0,407.8801,408.4066,407.5291,408.0166,9737.0
2023-01-13 11:40:00,418.41,418.79,417.45,418.0,13062.0,407.9483,408.3188,407.0123,407.5486,13062.0
2023-01-13 11:50:00,418.22,419.37,418.1,419.34,25237.0,407.7631,408.8843,407.6461,408.8551,25237.0
2023-01-13 12:00:00,418.98,419.2,418.5,419.04,12309.0,408.5041,408.7186,408.0361,408.5626,12309.0
2023-01-13 12:10:00,419.05,420.27,418.76,420.24,22600.0,408.5723,409.7618,408.2896,409.7326,22600.0
2023-01-13 12:20:00,420.28,420.43,419.73,420.12,4514.0,409.7716,409.9178,409.2353,409.6156,4514.0
2023-01-13 12:30:00,420.09,420.39,419.76,420.18,4544.0,409.5863,409.8788,409.2646,409.6741,4544.0
2023-01-13 12:40:00,420.21,420.91,420.21,420.49,4299.0,409.7033,410.3858,409.7033,409.9763,4299.0
2023-01-13 12:50:00,420.3,420.56,420.28,420.42,9716.0,409.7911,410.0446,409.7716,409.9081,9716.0
2023-01-13 13:00:00,420.42,420.42,419.0,419.18,8581.0,409.9081,409.9081,408.5236,408.6991,8581.0
2023-01-13 13:10:00,419.3,419.41,418.38,418.77,10742.0,408.8161,408.9233,407.9191,408.2993,10742.0
2023-01-13 13:20:00,418.66,418.78,417.85,418.05,8409.0,408.1921,408.3091,407.4023,407.5973,8409.0
2023-01-13 13:30:00,418.14,418.42,417.88,418.42,5912.0,407.6851,407.9581,407.4316,407.9581,5912.0
2023-01-13 13:40:00,418.58,419.42,418.39,418.99,4693.0,408.1141,408.9331,407.9288,408.5138,4693.0
2023-01-13 13:50:00,418.89,419.04,418.65,418.89,3104.0,408.4163,408.5626,408.1823,408.4163,3104.0
2023-01-13 14:00:00,418.89,418.98,417.55,417.62,16291.0,408.4163,408.5041,407.1098,407.1781,16291.0
2023-01-13 14:10:00,417.66,418.28,417.4,417.95,17330.0,407.2171,407.8216,406.9636,407.4998,17330.0
2023-01-13 14:20:00,418.07,418.47,417.72,418.15,3361.0,407.6168,408.0068,407.2756,407.6948,3361.0
2023-01-13 14:30:00,418.24,418.64,418.0,418.48,4812.0,407.7826,408.1726,407.5486,408.0166,4812.0
2023-01-13 14:40:00,418.35,418.35,417.46,417.6,5640.0,407.8898,407.8898,407.0221,407.1586,5640.0
2023-01-13 14:50:00,417.6,417.72,417.19,417.38,4876.0,407.1586,407.2756,406.7588,406.9441,4876.0
2023-01-13 15:00:00,417.67,418.13,417.5,417.91,7615.0,407.2268,407.6753,407.0611,407.4608,7615.0
2023-01-13 15:10:00,417.98,418.51,417.53,418.41,10929.0,407.5291,408.0458,407.0903,407.9483,10929.0
2023-01-13 15:20:00,418.43,419.51,418.42,419.27,14438.0,407.9678,409.0208,407.9581,408.7868,14438.0
2023-01-13 15:30:00,419.29,420.41,418.96,420.41,9612.0,408.8063,409.8983,408.4846,409.8983,9612.0
2023-01-13 15:40:00,420.44,420.48,419.93,420.2,13050.0,409.9276,409.9666,409.4303,409.6936,13050.0
2023-01-13 15:50:00,420.36,421.15,419.49,419.72,102442.0,409.8496,410.6198,409.0013,409.2256,102442.0
2023-01-17 09:30:00,417.73,418.88,414.7,418.88,30201.0,407.2853,408.4066,404.3311,408.4066,30201.0
2023-01-17 09:40:00,419.62,420.53,417.38,417.38,11020.0,409.1281,410.0153,406.9441,406.9441,11020.0
2023-01-17 09:50:00,417.55,418.36,416.93,417.28,7548.0,407.1098,407.8996,406.5053,406.8466,7548.0
2023-01-17 10:00:00,417.39,418.9,416.6,416.76,12240.0,406.9538,408.4261,406.1836,406.3396,12240.0
2023-01-17 10:10:00,416.96,418.15,415.34,416.11,47045.0,406.5346,407.6948,404.9551,405.7058,47045.0
2023-01-17 10:20:00,416.56,417.09,415.0,415.0,6921.0,406.1446,406.6613,404.6236,404.6236,6921.0
2023-01-17 10:30:00,415.36,416.33,414.54,415.18,9561.0,404.9746,405.9203,404.1751,404.7991,9561.0
2023-01-17 10:40:00,414.71,415.38,414.0,415.38,5562.0,404.3408,404.9941,403.6486,404.9941,5562.0
2023-01-17 10:50:00,414.35,415.85,414.3,415.56,4458.0,403.9898,405.4523,403.9411,405.1696,4458.0
2023-01-17 11:00:00,415.59,416.58,415.14,415.23,4032.0,405.1988,406.1641,404.7601,404.8478,4032.0
2023-01-17 11:10:00,415.11,415.11,414.09,414.34,23044.0,404.7308,404.7308,403.7363,403.9801,23044.0
2023-01-17 11:20:00,414.42,415.73,413.69,415.49,11186.0,404.0581,405.3353,403.3463,405.1013,11186.0
2023-01-17 11:30:00,415.46,416.55,415.15,415.6,7221.0,405.0721,406.1348,404.7698,405.2086,7221.0
2023-01-17 11:40:00,415.6,417.34,415.38,416.86,3824.0,405.2086,406.9051,404.9941,406.4371,3824.0
2023-01-17 11:50:00,416.4,416.94,415.97,416.91,1997.0,405.9886,406.5151,405.5693,406.4858,1997.0
2023-01-17 12:00:00,417.0,417.43,416.74,416.74,2481.0,406.5736,406.9928,406.3201,406.3201,2481.0
2023-01-17 12:10:00,416.85,417.13,415.99,416.17,8310.0,406.4273,406.7003,405.5888,405.7643,8310.0
2023-01-17 12:20:00,416.19,416.19,414.51,415.49,6562.0,405.7838,405.7838,404.1458,405.1013,6562.0
2023-01-17 12:30:00,415.58,415.93,415.51,415.68,1787.0,405.1891,405.5303,405.1208,405.2866,1787.0
2023-01-17 12:40:00,415.67,415.9,415.39,415.5,4002.0,405.2768,405.5011,405.0038,405.1111,4002.0
2023-01-17 12:50:00,415.4,416.39,415.4,415.62,2700.0,405.0136,405.9788,405.0136,405.2281,2700.0
2023-01-17 13:00:00,415.91,416.05,415.54,415.66,3413.0,405.5108,405.6473,405.1501,405.2671,3413.0
2023-01-17 13:10:00,415.75,415.85,415.09,415.85,2200.0,405.3548,405.4523,404.7113,405.4523,2200.0
2023-01-17 13:20:00,415.82,416.36,415.59,416.1,4451.0,405.4231,405.9496,405.1988,405.6961,4451.0
2023-01-17 13:30:00,415.99,416.59,415.76,416.48,6007.0,405.5888,406.1738,405.3646,406.0666,6007.0
2023-01-17 13:40:00,416.48,416.56,415.69,416.02,6314.0,406.0666,406.1446,405.2963,405.6181,6314.0
2023-01-17 13:50:00,416.04,416.11,415.5,415.97,4588.0,405.6376,405.7058,405.1111,405.5693,4588.0
2023-01-17 14:00:00,415.94,416.45,415.78,416.32,2964.0,405.5401,406.0373,405.3841,405.9106,2964.0
2023-01-17 14:10:00,416.28,416.28,414.67,414.8,6469.0,405.8716,405.8716,404.3018,404.4286,6469.0
2023-01-17 14:20:00,414.6,414.98,414.33,414.62,5908.0,404.2336,404.6041,403.9703,404.2531,5908.0
2023-01-17 14:30:00,414.78,416.04,414.78,416.04,4010.0,404.4091,405.6376,404.4091,405.6376,4010.0
2023-01-17 14:40:00,416.14,416.14,415.41,415.43,6524.0,405.7351,405.7351,405.0233,405.0428,6524.0
2023-01-17 14:50:00,415.67,416.24,415.54,415.54,13672.0,405.2768,405.8326,405.1501,405.1501,13672.0
2023-01-17 15:00:00,415.65,416.75,415.57,416.71,10788.0,405.2573,406.3298,405.1793,406.2908,10788.0
2023-01-17 15:10:00,416.83,417.46,416.43,416.5,25928.0,406.4078,407.0221,406.0178,406.0861,25928.0
2023-01-17 15:20:00,416.32,417.35,415.62,416.4,14881.0,405.9106,406.9148,405.2281,405.9886,14881.0
2023-01-17 15:30:00,416.46,417.02,416.46,416.86,14494.0,406.0471,406.5931,406.0471,406.4371,14494.0
2023-01-17 15:40:00,416.84,417.11,415.7,415.92,34619.0,406.4176,406.6808,405.3061,405.5206,34619.0
2023-01-17 15:50:00,416.03,416.27,415.14,416.04,77284.0,405.6278,405.8618,404.7601,405.6376,77284.0
2023-01-18 09:30:00,422.21,427.36,420.89,425.9,46650.0,411.6533,416.6745,410.3663,415.251,46650.0
2023-01-18 09:40:00,425.93,427.72,425.92,426.29,11232.0,415.2803,417.0255,415.2705,415.6313,11232.0
2023-01-18 09:50:00,426.31,427.79,425.93,426.82,12090.0,415.6508,417.0938,415.2803,416.148,12090.0
2023-01-18 10:00:00,427.06,427.99,426.95,426.95,25148.0,416.382,417.2888,416.2748,416.2748,25148.0
2023-01-18 10:10:00,427.21,427.33,425.13,425.98,16515.0,416.5283,416.6453,414.5003,415.329,16515.0
2023-01-18 10:20:00,426.18,428.28,426.18,427.66,14863.0,415.524,417.5715,415.524,416.967,14863.0
2023-01-18 10:30:00,427.77,428.1,425.95,425.95,25029.0,417.0743,417.396,415.2998,415.2998,25029.0
2023-01-18 10:40:00,426.2,426.64,425.4,425.73,12066.0,415.5435,415.9725,414.7635,415.0853,12066.0
2023-01-18 10:50:00,425.54,425.54,424.08,424.96,11036.0,414.9,414.9,413.4765,414.3345,11036.0
2023-01-18 11:00:00,424.46,424.9,422.05,422.43,13415.0,413.847,414.276,411.4973,411.8678,13415.0
2023-01-18 11:10:00,422.26,422.26,421.01,421.06,16650.0,411.702,411.702,410.4833,410.5321,16650.0
2023-01-18 11:20:00,420.78,420.79,418.68,419.24,39810.0,410.2591,410.2688,408.2116,408.7576,39810.0
2023-01-18 11:30:00,419.2,419.2,416.89,417.18,41210.0,408.7186,408.7186,406.4663,406.7491,41210.0
2023-01-18 11:40:00,417.1,417.52,415.63,417.2,28763.0,406.6711,407.0806,405.2378,406.7686,28763.0
2023-01-18 11:50:00,416.99,417.7,415.93,417.39,17562.0,406.5638,407.2561,405.5303,406.9538,17562.0
2023-01-18 12:00:00,417.87,418.24,416.83,418.24,8773.0,407.4218,407.7826,406.4078,407.7826,8773.0
2023-01-18 12:10:00,418.05,418.54,417.57,417.57,7025.0,407.5973,408.0751,407.1293,407.1293,7025.0
2023-01-18 12:20:00,417.48,417.65,416.85,417.3,4867.0,407.0416,407.2073,406.4273,406.8661,4867.0
2023-01-18 12:30:00,417.01,417.4,416.6,417.3,3620.0,406.5833,406.9636,406.1836,406.8661,3620.0
2023-01-18 12:40:00,417.19,417.73,417.04,417.73,3913.0,406.7588,407.2853,406.6126,407.2853,3913.0
2023-01-18 12:50:00,418.05,418.16,416.93,418.16,3759.0,407.5973,407.7046,406.5053,407.7046,3759.0
2023-01-18 13:00:00,418.08,418.54,416.82,417.14,4685.0,407.6266,408.0751,406.3981,406.7101,4685.0
2023-01-18 13:10:00,416.59,417.73,416.59,417.57,2600.0,406.1738,407.2853,406.1738,407.1293,2600.0
2023-01-18 13:20:00,417.59,418.83,417.59,418.83,7325.0,407.1488,408.3578,407.1488,408.3578,7325.0
2023-01-18 13:30:00,418.56,418.56,416.68,417.69,9811.0,408.0946,408.0946,406.2616,407.2463,9811.0
2023-01-18 13:40:00,417.96,418.82,417.56,418.01,6633.0,407.5096,408.3481,407.1196,407.5583,6633.0
2023-01-18 13:50:00,418.18,419.25,418.18,419.04,4096.0,407.7241,408.7673,407.7241,408.5626,4096.0
2023-01-18 14:00:00,419.29,419.34,418.1,418.59,8782.0,408.8063,408.8551,407.6461,408.1238,8782.0
2023-01-18 14:10:00,418.46,419.0,417.95,417.95,5596.0,407.9971,408.5236,407.4998,407.4998,5596.0
2023-01-18 14:20:00,418.17,419.58,418.1,419.57,7809.0,407.7143,409.0891,407.6461,409.0793,7809.0
2023-01-18 14:30:00,419.64,419.64,419.0,419.21,9157.0,409.1476,409.1476,408.5236,408.7283,9157.0
2023-01-18 14:40:00,419.19,419.68,418.61,418.61,5046.0,408.7088,409.1866,408.1433,408.1433,5046.0
2023-01-18 14:50:00,418.33,418.34,417.31,417.45,7512.0,407.8703,407.8801,406.8758,407.0123,7512.0
2023-01-18 15:00:00,417.46,417.67,415.99,417.29,16630.0,407.0221,407.2268,405.5888,406.8563,16630.0
2023-01-18 15:10:00,417.42,418.06,416.39,416.68,10843.0,406.9831,407.6071,405.9788,406.2616,10843.0
2023-01-18 15:20:00,416.75,417.61,416.44,417.27,11145.0,406.3298,407.1683,406.0276,406.8368,11145.0
2023-01-18 15:30:00,417.14,417.14,416.0,416.52,10853.0,406.7101,406.7101,405.5986,406.1056,10853.0
2023-01-18 15:40:00,416.58,416.64,415.71,416.25,15906.0,406.1641,406.2226,405.3158,405.8423,15906.0
2023-01-18 15:50:00,416.07,416.65,414.77,414.9,65344.0,405.6668,406.2323,404.3993,404.5261,65344.0
2023-01-19 09:30:00,410.92,414.81,410.36,414.3,25880.0,400.6456,404.4383,400.0996,403.9411,25880.0
2023-01-19 09:40:00,414.17,414.17,407.37,407.38,22575.0,403.8143,403.8143,397.1843,397.1941,22575.0
2023-01-19 09:50:00,407.38,410.89,406.99,409.9,16534.0,397.1941,400.6163,396.8138,399.6511,16534.0
2023-01-19 10:00:00,409.37,409.56,407.79,409.06,13274.0,399.1343,399.3196,397.5938,398.8321,13274.0
2023-01-19 10:10:00,408.54,408.94,405.82,408.64,20459.0,398.3251,398.7151,395.6731,398.4226,20459.0
2023-01-19 10:20:00,408.85,408.85,406.05,406.54,13013.0,398.6273,398.6273,395.8974,396.3751,13013.0
2023-01-19 10:30:00,406.36,407.71,406.17,407.29,18400.0,396.1996,397.5158,396.0144,397.1063,18400.0
2023-01-19 10:40:00,407.61,407.66,404.92,405.76,24133.0,397.4183,397.4671,394.7956,395.6146,24133.0
2023-01-19 10:50:00,405.55,405.66,402.75,403.62,21455.0,395.4099,395.5171,392.6799,393.5281,21455.0
2023-01-19 11:00:00,403.98,404.5,403.23,404.5,14641.0,393.8791,394.3861,393.1479,394.3861,14641.0
2023-01-19 11:10:00,404.91,405.82,403.68,403.77,12720.0,394.7859,395.6731,393.5866,393.6744,12720.0
2023-01-19 11:20:00,404.2,404.91,404.02,404.87,17463.0,394.0936,394.7859,393.9181,394.7469,17463.0
2023-01-19 11:30:00,404.48,404.92,402.67,402.89,31816.0,394.3666,394.7956,392.6019,392.8164,31816.0
2023-01-19 11:40:00,402.94,403.16,401.95,402.82,21943.0,392.8651,393.0796,391.8999,392.7481,21943.0
2023-01-19 11:50:00,402.78,403.07,402.3,403.03,16415.0,392.7091,392.9919,392.2411,392.9529,16415.0
2023-01-19 12:00:00,403.39,404.71,403.39,403.47,16627.0,393.3039,394.5909,393.3039,393.3819,16627.0
2023-01-19 12:10:00,403.45,404.93,403.3,404.08,11679.0,393.3624,394.8054,393.2161,393.9766,11679.0
2023-01-19 12:20:00,404.15,404.15,402.32,402.92,8168.0,394.0449,394.0449,392.2606,392.8456,8168.0
2023-01-19 12:30:00,402.79,403.29,402.4,403.29,16654.0,392.7189,393.2064,392.3386,393.2064,16654.0
2023-01-19 12:40:00,403.14,403.44,402.83,403.09,8305.0,393.0601,393.3526,392.7579,393.0114,8305.0
2023-01-19 12:50:00,403.18,403.35,402.26,402.83,7470.0,393.0991,393.2649,392.2021,392.7579,7470.0
2023-01-19 13:00:00,403.31,404.21,402.86,403.16,11627.0,393.2259,394.1034,392.7871,393.0796,11627.0
2023-01-19 13:10:00,403.11,403.59,402.16,403.45,4600.0,393.0309,393.4989,392.1046,393.3624,4600.0
2023-01-19 13:20:00,403.49,404.15,402.79,403.99,10057.0,393.4014,394.0449,392.7189,393.8889,10057.0
2023-01-19 13:30:00,404.2,405.47,404.2,405.47,14629.0,394.0936,395.3319,394.0936,395.3319,14629.0
2023-01-19 13:40:00,405.5,406.15,404.63,404.7,8956.0,395.3611,395.9949,394.5129,394.5811,8956.0
2023-01-19 13:50:00,404.53,404.86,403.85,404.86,7965.0,394.4154,394.7371,393.7524,394.7371,7965.0
2023-01-19 14:00:00,405.08,405.1,403.95,404.22,6110.0,394.9516,394.9711,393.8499,394.1131,6110.0
2023-01-19 14:10:00,404.48,405.22,404.1,404.45,4045.0,394.3666,395.0881,393.9961,394.3374,4045.0
2023-01-19 14:20:00,404.46,406.4,404.36,406.4,7315.0,394.3471,396.2386,394.2496,396.2386,7315.0
2023-01-19 14:30:00,406.36,407.93,406.06,407.48,5030.0,396.1996,397.7303,395.9071,397.2916,5030.0
2023-01-19 14:40:00,407.33,407.5,406.5,406.71,7578.0,397.1453,397.3111,396.3361,396.5409,7578.0
2023-01-19 14:50:00,406.67,406.73,406.0,406.16,8385.0,396.5019,396.5604,395.8486,396.0046,8385.0
2023-01-19 15:00:00,406.14,406.88,405.58,405.63,10758.0,395.9851,396.7066,395.4391,395.4879,10758.0
2023-01-19 15:10:00,405.7,406.72,405.21,406.16,13134.0,395.5561,396.5506,395.0784,396.0046,13134.0
2023-01-19 15:20:00,405.95,406.49,405.65,406.35,10391.0,395.7999,396.3264,395.5074,396.1899,10391.0
2023-01-19 15:30:00,406.37,406.37,404.78,404.78,12472.0,396.2094,396.2094,394.6591,394.6591,12472.0
2023-01-19 15:40:00,404.83,404.83,403.65,404.12,18467.0,394.7079,394.7079,393.5574,394.0156,18467.0
2023-01-19 15:50:00,404.05,404.68,401.84,402.01,92264.0,393.9474,394.5616,391.7926,391.9584,92264.0
2023-01-20 09:30:00,405.16,405.63,403.86,404.4,52299.0,395.0296,395.4879,393.7621,394.2886,52299.0
2023-01-20 09:40:00,404.76,405.99,404.16,404.36,6330.0,394.6396,395.8389,394.0546,394.2496,6330.0
2023-01-20 09:50:00,404.06,405.89,403.98,404.35,4600.0,393.9571,395.7414,393.8791,394.2399,4600.0
2023-01-20 10:00:00,404.44,405.92,403.4,405.64,4603.0,394.3276,395.7706,393.3136,395.4976,4603.0
2023-01-20 10:10:00,405.3,405.58,404.06,404.31,5600.0,395.1661,395.4391,393.9571,394.2009,5600.0
2023-01-20 10:20:00,404.19,404.53,402.65,404.33,6715.0,394.0839,394.4154,392.5824,394.2204,6715.0
2023-01-20 10:30:00,404.75,405.34,404.64,404.85,6276.0,394.6299,395.2051,394.5226,394.7274,6276.0
2023-01-20 10:40:00,404.99,405.74,404.7,404.97,4700.0,394.8639,395.5951,394.5811,394.8444,4700.0
2023-01-20 10:50:00,405.11,405.49,403.97,404.43,8536.0,394.9809,395.3514,393.8694,394.3179,8536.0
2023-01-20 11:00:00,404.43,407.06,404.41,406.68,7803.0,394.3179,396.8821,394.2984,396.5116,7803.0
2023-01-20 11:10:00,407.05,407.7,406.78,407.33,5823.0,396.8723,397.5061,396.6091,397.1453,5823.0
2023-01-20 11:20:00,407.47,407.64,406.15,407.64,6993.0,397.2818,397.4476,395.9949,397.4476,6993.0
2023-01-20 11:30:00,407.64,407.98,407.38,407.51,4381.0,397.4476,397.7791,397.1941,397.3208,4381.0
2023-01-20 11:40:00,407.52,408.86,407.3,408.85,6642.0,397.3306,398.6371,397.1161,398.6273,6642.0
2023-01-20 11:50:00,408.69,408.69,407.59,407.86,5221.0,398.4713,398.4713,397.3988,397.6621,5221.0
2023-01-20 12:00:00,407.88,408.12,407.44,407.57,7408.0,397.6816,397.9156,397.2526,397.3793,7408.0
2023-01-20 12:10:00,407.57,408.0,407.01,408.0,4831.0,397.3793,397.7986,396.8333,397.7986,4831.0
2023-01-20 12:20:00,408.0,408.89,408.0,408.4,1996.0,397.7986,398.6663,397.7986,398.1886,1996.0
2023-01-20 12:30:00,408.25,409.21,408.25,409.21,3973.0,398.0423,398.9783,398.0423,398.9783,3973.0
2023-01-20 12:40:00,409.18,409.42,408.89,408.91,2502.0,398.9491,399.1831,398.6663,398.6858,2502.0
2023-01-20 12:50:00,408.91,409.0,408.01,408.01,3839.0,398.6858,398.7736,397.8083,397.8083,3839.0
2023-01-20 13:00:00,408.0,408.55,407.15,407.71,6140.0,397.7986,398.3348,396.9698,397.5158,6140.0
2023-01-20 13:10:00,407.37,408.13,406.86,406.86,3417.0,397.1843,397.9253,396.6871,396.6871,3417.0
2023-01-20 13:20:00,406.72,407.42,406.51,407.42,3333.0,396.5506,397.2331,396.3459,397.2331,3333.0
2023-01-20 13:30:00,407.49,409.57,407.4,409.22,3807.0,397.3013,399.3293,397.2136,398.9881,3807.0
2023-01-20 13:40:00,409.56,409.79,408.49,409.42,6586.0,399.3196,399.5438,398.2763,399.1831,6586.0
2023-01-20 13:50:00,409.39,410.33,409.39,410.33,1826.0,399.1538,400.0703,399.1538,400.0703,1826.0
2023-01-20 14:00:00,410.38,410.76,410.14,410.65,2250.0,400.1191,400.4896,399.8851,400.3823,2250.0
2023-01-20 14:10:00,410.59,410.75,410.4,410.4,1708.0,400.3238,400.4798,400.1386,400.1386,1708.0
2023-01-20 14:20:00,410.39,410.86,410.39,410.86,1500.0,400.1288,400.5871,400.1288,400.5871,1500.0
2023-01-20 14:30:00,411.04,411.44,410.99,411.1,5159.0,400.7626,401.1526,400.7138,400.8211,5159.0
2023-01-20 14:40:00,411.5,411.5,410.66,410.67,2786.0,401.2111,401.2111,400.3921,400.4018,2786.0
2023-01-20 14:50:00,410.69,411.52,410.43,411.44,3820.0,400.4213,401.2306,400.1678,401.1526,3820.0
2023-01-20 15:00:00,411.86,412.49,411.54,412.47,2731.0,401.5621,402.1763,401.2501,402.1568,2731.0
2023-01-20 15:10:00,412.5,413.6,412.48,413.29,9078.0,402.1861,403.2586,402.1666,402.9563,9078.0
2023-01-20 15:20:00,413.31,414.03,412.88,413.66,7301.0,402.9758,403.6778,402.5566,403.3171,7301.0
2023-01-20 15:30:00,413.56,414.04,413.11,413.45,11255.0,403.2196,403.6876,402.7808,403.1123,11255.0
2023-01-20 15:40:00,413.4,413.74,412.52,412.86,17526.0,403.0636,403.3951,402.2056,402.5371,17526.0
2023-01-20 15:50:00,412.84,414.8,412.29,413.86,93916.0,402.5176,404.4286,401.9813,403.5121,93916.0
2023-01-23 09:30:00,407.51,413.41,407.51,413.41,35297.0,397.3208,403.0733,397.3208,403.0733,35297.0
2023-01-23 09:40:00,414.02,417.22,413.71,416.97,8313.0,403.6681,406.7881,403.3658,406.5443,8313.0
2023-01-23 09:50:00,416.96,417.46,414.24,415.24,32155.0,406.5346,407.0221,403.8826,404.8576,32155.0
2023-01-23 10:00:00,415.36,416.07,415.11,415.62,17593.0,404.9746,405.6668,404.7308,405.2281,17593.0
2023-01-23 10:10:00,415.06,416.44,415.01,416.29,8558.0,404.6821,406.0276,404.6333,405.8813,8558.0
2023-01-23 10:20:00,416.49,418.05,415.84,417.22,7361.0,406.0763,407.5973,405.4426,406.7881,7361.0
2023-01-23 10:30:00,417.07,418.69,417.07,418.17,16463.0,406.6418,408.2213,406.6418,407.7143,16463.0
2023-01-23 10:40:00,417.92,418.44,416.59,418.44,3936.0,407.4706,407.9776,406.1738,407.9776,3936.0
2023-01-23 10:50:00,418.2,418.35,417.62,418.06,3307.0,407.7436,407.8898,407.1781,407.6071,3307.0
2023-01-23 11:00:00,418.36,420.56,418.26,420.48,7873.0,407.8996,410.0446,407.8021,409.9666,7873.0
2023-01-23 11:10:00,420.64,421.55,420.01,421.54,3932.0,410.1226,411.0098,409.5083,411.0,3932.0
2023-01-23 11:20:00,421.66,421.97,419.39,419.39,6799.0,411.117,411.4193,408.9038,408.9038,6799.0
2023-01-23 11:30:00,419.68,420.86,419.5,420.56,7760.0,409.1866,410.3371,409.0111,410.0446,7760.0
2023-01-23 11:40:00,420.6,422.78,420.42,422.7,29348.0,410.0836,412.209,409.9081,412.131,29348.0
2023-01-23 11:50:00,422.79,424.62,422.34,424.57,10686.0,412.2188,414.003,411.78,413.9543,10686.0
2023-01-23 12:00:00,424.38,424.52,422.19,422.34,12639.0,413.769,413.9055,411.6338,411.78,12639.0
2023-01-23 12:10:00,422.3,423.13,422.08,423.0,5399.0,411.741,412.5503,411.5265,412.4235,5399.0
2023-01-23 12:20:00,422.79,423.13,422.22,423.09,4304.0,412.2188,412.5503,411.663,412.5113,4304.0
2023-01-23 12:30:00,423.3,423.7,423.05,423.37,6484.0,412.716,413.106,412.4723,412.7843,6484.0
2023-01-23 12:40:00,423.27,423.73,423.11,423.29,10736.0,412.6868,413.1353,412.5308,412.7063,10736.0
2023-01-23 12:50:00,423.09,424.28,422.75,424.1,14895.0,412.5113,413.6715,412.1798,413.496,14895.0
2023-01-23 13:00:00,424.07,425.65,423.74,425.65,23170.0,413.4668,415.0073,413.145,415.0073,23170.0
2023-01-23 13:10:00,426.01,427.25,425.72,426.71,6236.0,415.3583,416.5673,415.0755,416.0408,6236.0
2023-01-23 13:20:00,427.08,427.3,426.49,426.79,5046.0,416.4015,416.616,415.8263,416.1188,5046.0
2023-01-23 13:30:00,426.98,427.66,426.87,427.66,4355.0,416.304,416.967,416.1968,416.967,4355.0
2023-01-23 13:40:00,428.34,428.56,427.12,427.12,6630.0,417.63,417.8445,416.4405,416.4405,6630.0
2023-01-23 13:50:00,427.12,427.29,426.28,426.6,6490.0,416.4405,416.6063,415.6215,415.9335,6490.0
2023-01-23 14:00:00,426.76,426.76,425.5,425.92,10290.0,416.0895,416.0895,414.861,415.2705,10290.0
2023-01-23 14:10:00,426.18,426.26,425.57,425.81,6659.0,415.524,415.602,414.9293,415.1633,6659.0
2023-01-23 14:20:00,425.64,426.16,424.44,424.56,5349.0,414.9975,415.5045,413.8275,413.9445,5349.0
2023-01-23 14:30:00,424.53,424.7,422.95,423.21,8001.0,413.9153,414.081,412.3748,412.6283,8001.0
2023-01-23 14:40:00,423.11,423.74,421.94,422.4,7877.0,412.5308,413.145,411.39,411.8385,7877.0
2023-01-23 14:50:00,422.3,423.5,421.79,423.5,8347.0,411.741,412.911,411.2438,412.911,8347.0
2023-01-23 15:00:00,423.44,424.75,422.95,424.75,6742.0,412.8525,414.1298,412.3748,414.1298,6742.0
2023-01-23 15:10:00,424.83,425.54,424.51,425.37,27987.0,414.2078,414.9,413.8958,414.7343,27987.0
2023-01-23 15:20:00,425.44,425.58,424.11,425.01,12483.0,414.8025,414.939,413.5058,414.3833,12483.0
2023-01-23 15:30:00,425.1,425.22,424.05,424.3,20095.0,414.471,414.588,413.4473,413.691,20095.0
2023-01-23 15:40:00,424.22,424.68,423.28,424.0,25346.0,413.613,414.0615,412.6965,413.3985,25346.0
2023-01-23 15:50:00,423.96,425.91,423.68,425.78,120065.0,413.3595,415.2608,413.0865,415.134,120065.0
2023-01-24 09:30:00,418.84,421.99,417.45,419.77,22541.0,408.3676,411.4388,407.0123,409.2743,22541.0
2023-01-24 09:40:00,420.0,422.07,418.56,421.17,23285.0,409.4986,411.5168,408.0946,410.6393,23285.0
2023-01-24 09:50:00,421.0,423.43,419.65,419.91,11743.0,410.4736,412.8428,409.1573,409.4108,11743.0
2023-01-24 10:00:00,419.65,420.02,418.28,418.81,14041.0,409.1573,409.5181,407.8216,408.3383,14041.0
2023-01-24 10:10:00,418.86,421.88,418.03,420.7,13312.0,408.3871,411.3315,407.5778,410.1811,13312.0
2023-01-24 10:20:00,420.71,421.3,418.74,421.21,19067.0,410.1908,410.7661,408.2701,410.6783,19067.0
2023-01-24 10:30:00,421.15,421.7,419.66,420.96,7916.0,410.6198,411.156,409.1671,410.4346,7916.0
2023-01-24 10:40:00,420.72,421.78,420.63,421.34,6342.0,410.2006,411.234,410.1128,410.805,6342.0
2023-01-24 10:50:00,421.66,424.0,421.66,423.7,13218.0,411.117,413.3985,411.117,413.106,13218.0
2023-01-24 11:00:00,423.29,424.17,422.66,424.0,7500.0,412.7063,413.5643,412.092,413.3985,7500.0
2023-01-24 11:10:00,423.85,424.19,423.13,424.06,5657.0,413.2523,413.5838,412.5503,413.457,5657.0
2023-01-24 11:20:00,424.18,425.4,424.0,425.4,3430.0,413.574,414.7635,413.3985,414.7635,3430.0
2023-01-24 11:30:00,425.13,425.35,424.25,424.52,5824.0,414.5003,414.7148,413.6423,413.9055,5824.0
2023-01-24 11:40:00,424.58,425.66,424.43,425.43,4600.0,413.964,415.017,413.8178,414.7928,4600.0
2023-01-24 11:50:00,425.38,425.63,425.1,425.28,7950.0,414.744,414.9878,414.471,414.6465,7950.0
2023-01-24 12:00:00,425.04,425.77,423.72,425.77,26300.0,414.4125,415.1243,413.1255,415.1243,26300.0
2023-01-24 12:10:00,425.8,426.28,425.29,425.3,6175.0,415.1535,415.6215,414.6563,414.666,6175.0
2023-01-24 12:20:00,425.29,426.0,425.2,425.5,8354.0,414.6563,415.3485,414.5685,414.861,8354.0
2023-01-24 12:30:00,425.5,425.54,424.67,424.71,10057.0,414.861,414.9,414.0518,414.0908,10057.0
2023-01-24 12:40:00,424.45,424.6,423.95,424.48,5571.0,413.8373,413.9835,413.3498,413.8665,5571.0
2023-01-24 12:50:00,424.11,424.98,424.11,424.57,3146.0,413.5058,414.354,413.5058,413.9543,3146.0
2023-01-24 13:00:00,424.59,424.9,423.07,424.55,6890.0,413.9738,414.276,412.4918,413.9348,6890.0
2023-01-24 13:10:00,424.69,424.94,424.24,424.45,4886.0,414.0713,414.315,413.6325,413.8373,4886.0
2023-01-24 13:20:00,424.51,424.92,424.17,424.72,4703.0,413.8958,414.2955,413.5643,414.1005,4703.0
2023-01-24 13:30:00,424.68,425.32,424.68,425.32,2607.0,414.0615,414.6855,414.0615,414.6855,2607.0
2023-01-24 13:40:00,425.37,425.98,425.24,425.7,5516.0,414.7343,415.329,414.6075,415.056,5516.0
2023-01-24 13:50:00,425.78,425.78,425.17,425.44,4327.0,415.134,415.134,414.5393,414.8025,4327.0
2023-01-24 14:00:00,425.07,425.07,424.19,424.19,6965.0,414.4418,414.4418,413.5838,413.5838,6965.0
2023-01-24 14:10:00,424.17,425.0,424.17,424.36,6111.0,413.5643,414.3735,413.5643,413.7495,6111.0
2023-01-24 14:20:00,424.31,424.55,423.96,424.5,4376.0,413.7008,413.9348,413.3595,413.886,4376.0
2023-01-24 14:30:00,424.5,425.01,424.5,424.57,5465.0,413.886,414.3833,413.886,413.9543,5465.0
2023-01-24 14:40:00,424.54,424.97,424.2,424.51,6326.0,413.925,414.3443,413.5935,413.8958,6326.0
2023-01-24 14:50:00,424.33,425.12,423.94,424.65,6182.0,413.7203,414.4905,413.34,414.0323,6182.0
2023-01-24 15:00:00,424.78,425.47,424.63,425.27,12858.0,414.159,414.8318,414.0128,414.6368,12858.0
2023-01-24 15:10:00,425.29,425.29,423.84,423.84,5022.0,414.6563,414.6563,413.2425,413.2425,5022.0
2023-01-24 15:20:00,423.8,424.07,423.5,424.06,4742.0,413.2035,413.4668,412.911,413.457,4742.0
2023-01-24 15:30:00,424.04,424.04,422.86,423.45,7633.0,413.4375,413.4375,412.287,412.8623,7633.0
2023-01-24 15:40:00,423.47,423.47,421.8,422.42,8974.0,412.8818,412.8818,411.2535,411.858,8974.0
2023-01-24 15:50:00,422.12,423.51,422.0,423.43,38021.0,411.5655,412.9208,411.4485,412.8428,38021.0
2023-01-25 09:30:00,414.07,414.07,408.5,411.13,46337.0,403.7168,403.7168,398.2861,400.8503,46337.0
2023-01-25 09:40:00,411.01,413.02,410.44,412.2,18755.0,400.7333,402.6931,400.1776,401.8936,18755.0
2023-01-25 09:50:00,412.35,413.28,409.6,409.6,14452.0,402.0398,402.9466,399.3586,399.3586,14452.0
2023-01-25 10:00:00,410.15,411.44,409.08,410.25,15686.0,399.8948,401.1526,398.8516,399.9923,15686.0
2023-01-25 10:10:00,410.24,410.27,408.42,409.61,14196.0,399.9826,400.0118,398.2081,399.3683,14196.0
2023-01-25 10:20:00,409.66,410.32,408.59,410.23,10993.0,399.4171,400.0606,398.3738,399.9728,10993.0
2023-01-25 10:30:00,410.32,410.8,409.18,409.72,23373.0,400.0606,400.5286,398.9491,399.4756,23373.0
2023-01-25 10:40:00,409.68,412.21,409.49,410.93,15572.0,399.4366,401.9033,399.2513,400.6553,15572.0
2023-01-25 10:50:00,410.95,413.22,410.93,412.88,25776.0,400.6748,402.8881,400.6553,402.5566,25776.0
2023-01-25 11:00:00,412.64,412.89,412.11,412.66,11921.0,402.3226,402.5663,401.8058,402.3421,11921.0
2023-01-25 11:10:00,412.81,414.99,412.66,414.99,10708.0,402.4883,404.6138,402.3421,404.6138,10708.0
2023-01-25 11:20:00,414.99,416.23,414.37,415.16,4260.0,404.6138,405.8228,404.0093,404.7796,4260.0
2023-01-25 11:30:00,415.54,416.36,415.26,416.26,8097.0,405.1501,405.9496,404.8771,405.8521,8097.0
2023-01-25 11:40:00,416.44,416.84,415.87,416.46,5240.0,406.0276,406.4176,405.4718,406.0471,5240.0
2023-01-25 11:50:00,416.43,418.7,416.42,416.85,9251.0,406.0178,408.2311,406.0081,406.4273,9251.0
2023-01-25 12:00:00,417.06,417.11,415.65,416.97,19598.0,406.6321,406.6808,405.2573,406.5443,19598.0
2023-01-25 12:10:00,416.41,417.21,416.17,416.32,20134.0,405.9983,406.7783,405.7643,405.9106,20134.0
2023-01-25 12:20:00,416.31,416.31,415.37,415.78,9568.0,405.9008,405.9008,404.9843,405.3841,9568.0
2023-01-25 12:30:00,415.77,416.0,415.28,415.49,11445.0,405.3743,405.5986,404.8966,405.1013,11445.0
2023-01-25 12:40:00,415.21,415.63,414.69,414.94,4550.0,404.8283,405.2378,404.3213,404.5651,4550.0
2023-01-25 12:50:00,415.01,415.25,414.62,414.69,7201.0,404.6333,404.8673,404.2531,404.3213,7201.0
2023-01-25 13:00:00,414.83,415.98,414.8,415.04,11885.0,404.4578,405.5791,404.4286,404.6626,11885.0
2023-01-25 13:10:00,415.08,415.58,414.9,415.04,14333.0,404.7016,405.1891,404.5261,404.6626,14333.0
2023-01-25 13:20:00,414.89,415.81,414.81,415.6,22897.0,404.5163,405.4133,404.4383,405.2086,22897.0
2023-01-25 13:30:00,415.75,416.22,415.06,415.97,29394.0,405.3548,405.8131,404.6821,405.5693,29394.0
2023-01-25 13:40:00,416.07,417.76,416.0,417.52,27286.0,405.6668,407.3146,405.5986,407.0806,27286.0
2023-01-25 13:50:00,417.43,417.58,416.52,416.76,13977.0,406.9928,407.1391,406.1056,406.3396,13977.0
2023-01-25 14:00:00,416.74,417.04,416.31,416.31,17201.0,406.3201,406.6126,405.9008,405.9008,17201.0
2023-01-25 14:10:00,416.31,419.39,416.21,419.22,14111.0,405.9008,408.9038,405.8033,408.7381,14111.0
2023-01-25 14:20:00,419.16,419.19,417.7,417.93,7170.0,408.6796,408.7088,407.2561,407.4803,7170.0
2023-01-25 14:30:00,417.63,418.59,417.62,418.4,4698.0,407.1878,408.1238,407.1781,407.9386,4698.0
2023-01-25 14:40:00,418.6,419.43,418.6,419.36,6158.0,408.1336,408.9428,408.1336,408.8746,6158.0
2023-01-25 14:50:00,419.08,421.13,418.96,420.57,11472.0,408.6016,410.6003,408.4846,410.0543,11472.0
2023-01-25 15:00:00,420.43,422.39,420.35,422.39,5055.0,409.9178,411.8288,409.8398,411.8288,5055.0
2023-01-25 15:10:00,422.65,422.65,421.43,422.15,10762.0,412.0823,412.0823,410.8928,411.5948,10762.0
2023-01-25 15:20:00,422.08,422.17,421.19,422.17,5729.0,411.5265,411.6143,410.6588,411.6143,5729.0
2023-01-25 15:30:00,422.2,422.93,421.29,422.21,14729.0,411.6435,412.3553,410.7563,411.6533,14729.0
2023-01-25 15:40:00,422.1,422.35,421.55,422.35,9319.0,411.546,411.7898,411.0098,411.7898,9319.0
2023-01-25 15:50:00,422.1,423.05,420.55,422.85,50105.0,411.546,412.4723,410.0348,412.2773,50105.0
2023-01-26 09:30:00,424.32,425.02,422.0,424.65,72820.0,413.7105,414.393,411.4485,414.0323,72820.0
2023-01-26 09:40:00,424.64,424.97,420.46,420.64,49571.0,414.0225,414.3443,409.9471,410.1226,49571.0
2023-01-26 09:50:00,420.23,420.25,415.4,417.03,35869.0,409.7228,409.7423,405.0136,406.6028,35869.0
2023-01-26 10:00:00,416.78,418.08,415.14,415.29,19215.0,406.3591,407.6266,404.7601,404.9063,19215.0
2023-01-26 10:10:00,415.55,419.61,415.0,418.88,15827.0,405.1598,409.1183,404.6236,408.4066,15827.0
2023-01-26 10:20:00,418.83,420.59,418.54,419.12,18398.0,408.3578,410.0738,408.0751,408.6406,18398.0
2023-01-26 10:30:00,419.29,420.19,418.21,418.21,16784.0,408.8063,409.6838,407.7533,407.7533,16784.0
2023-01-26 10:40:00,417.82,420.0,417.82,420.0,8906.0,407.3731,409.4986,407.3731,409.4986,8906.0
2023-01-26 10:50:00,419.71,419.94,416.25,416.77,11179.0,409.2158,409.4401,405.8423,406.3493,11179.0
2023-01-26 11:00:00,416.77,417.99,416.69,417.25,6792.0,406.3493,407.5388,406.2713,406.8173,6792.0
2023-01-26 11:10:00,418.04,420.19,417.86,419.43,6957.0,407.5876,409.6838,407.4121,408.9428,6957.0
2023-01-26 11:20:00,418.94,419.07,417.56,418.5,9521.0,408.4651,408.5918,407.1196,408.0361,9521.0
2023-01-26 11:30:00,418.23,419.83,418.13,418.61,13739.0,407.7728,409.3328,407.6753,408.1433,13739.0
2023-01-26 11:40:00,418.98,419.91,418.13,419.51,12211.0,408.5041,409.4108,407.6753,409.0208,12211.0
2023-01-26 11:50:00,419.18,420.05,419.0,420.03,24004.0,408.6991,409.5473,408.5236,409.5278,24004.0
2023-01-26 12:00:00,419.79,421.7,419.68,421.69,9537.0,409.2938,411.156,409.1866,411.1463,9537.0
2023-01-26 12:10:00,421.86,422.84,420.56,420.6,8340.0,411.312,412.2675,410.0446,410.0836,8340.0
2023-01-26 12:20:00,420.61,422.27,420.49,422.25,15014.0,410.0933,411.7118,409.9763,411.6923,15014.0
2023-01-26 12:30:00,421.98,423.04,421.98,422.38,15654.0,411.429,412.4625,411.429,411.819,15654.0
2023-01-26 12:40:00,422.55,422.97,421.67,422.32,8826.0,411.9848,412.3943,411.1268,411.7605,8826.0
2023-01-26 12:50:00,422.5,424.91,422.31,423.35,6743.0,411.936,414.2858,411.7508,412.7648,6743.0
2023-01-26 13:00:00,423.75,424.33,422.42,422.42,7468.0,413.1548,413.7203,411.858,411.858,7468.0
2023-01-26 13:10:00,422.63,423.01,421.94,421.95,4258.0,412.0628,412.4333,411.39,411.3998,4258.0
2023-01-26 13:20:00,422.04,423.41,421.84,423.41,12540.0,411.4875,412.8233,411.2925,412.8233,12540.0
2023-01-26 13:30:00,423.29,426.29,422.76,425.44,26783.0,412.7063,415.6313,412.1895,414.8025,26783.0
2023-01-26 13:40:00,425.48,427.61,425.05,426.37,57296.0,414.8415,416.9183,414.4223,415.7093,57296.0
2023-01-26 13:50:00,426.47,426.47,425.34,426.0,10356.0,415.8068,415.8068,414.705,415.3485,10356.0
2023-01-26 14:00:00,425.55,426.37,424.82,425.38,21606.0,414.9098,415.7093,414.198,414.744,21606.0
2023-01-26 14:10:00,425.28,425.88,424.69,425.81,11979.0,414.6465,415.2315,414.0713,415.1633,11979.0
2023-01-26 14:20:00,425.59,425.96,424.77,425.48,10902.0,414.9488,415.3095,414.1493,414.8415,10902.0
2023-01-26 14:30:00,425.38,426.5,425.38,426.18,11872.0,414.744,415.836,414.744,415.524,11872.0
2023-01-26 14:40:00,426.07,426.81,425.33,425.57,25991.0,415.4168,416.1383,414.6953,414.9293,25991.0
2023-01-26 14:50:00,425.33,425.67,424.8,425.46,8378.0,414.6953,415.0268,414.1785,414.822,8378.0
2023-01-26 15:00:00,425.38,426.03,425.11,425.46,13872.0,414.744,415.3778,414.4808,414.822,13872.0
2023-01-26 15:10:00,425.39,426.15,424.53,425.98,25257.0,414.7538,415.4948,413.9153,415.329,25257.0
2023-01-26 15:20:00,425.97,427.14,425.75,426.98,28422.0,415.3193,416.46,415.1048,416.304,28422.0
2023-01-26 15:30:00,426.82,427.19,426.1,426.49,10916.0,416.148,416.5088,415.446,415.8263,10916.0
2023-01-26 15:40:00,426.51,426.79,425.62,426.43,21609.0,415.8458,416.1188,414.978,415.7678,21609.0
2023-01-26 15:50:00,426.62,429.46,426.62,429.17,81805.0,415.953,418.722,415.953,418.4393,81805.0
2023-01-27 09:30:00,405.0,406.51,395.29,395.35,137456.0,394.8736,396.3459,385.4064,385.4649,137456.0
2023-01-27 09:40:00,396.38,404.99,395.8,404.15,76659.0,386.4691,394.8639,385.9036,394.0449,76659.0
2023-01-27 09:50:00,404.16,404.9,400.71,402.31,50264.0,394.0546,394.7761,390.6909,392.2509,50264.0
2023-01-27 10:00:00,402.31,406.92,402.0,405.2,72167.0,392.2509,396.7456,391.9486,395.0686,72167.0
2023-01-27 10:10:00,405.51,410.52,405.37,409.79,98487.0,395.3709,400.2556,395.2344,399.5438,98487.0
2023-01-27 10:20:00,409.52,409.61,406.4,408.36,29632.0,399.2806,399.3683,396.2386,398.1496,29632.0
2023-01-27 10:30:00,408.38,409.73,407.08,408.44,39538.0,398.1691,399.4853,396.9016,398.2276,39538.0
2023-01-27 10:40:00,408.41,410.15,405.75,406.17,32751.0,398.1983,399.8948,395.6049,396.0144,32751.0
2023-01-27 10:50:00,406.2,407.7,404.57,406.52,39664.0,396.0436,397.5061,394.4544,396.3556,39664.0
2023-01-27 11:00:00,406.23,406.58,404.02,404.72,34143.0,396.0729,396.4141,393.9181,394.6006,34143.0
2023-01-27 11:10:00,404.88,408.05,404.09,407.29,20060.0,394.7566,397.8473,393.9864,397.1063,20060.0
2023-01-27 11:20:00,407.16,408.3,406.61,408.3,11312.0,396.9796,398.0911,396.4434,398.0911,11312.0
2023-01-27 11:30:00,407.91,407.97,405.97,406.06,33179.0,397.7108,397.7693,395.8194,395.9071,33179.0
2023-01-27 11:40:00,405.44,407.5,405.44,407.15,37586.0,395.3026,397.3111,395.3026,396.9698,37586.0
2023-01-27 11:50:00,407.49,408.39,407.24,407.29,26510.0,397.3013,398.1788,397.0576,397.1063,26510.0
2023-01-27 12:00:00,407.15,407.28,406.07,406.69,23665.0,396.9698,397.0966,395.9169,396.5214,23665.0
2023-01-27 12:10:00,406.69,408.21,406.4,407.86,28739.0,396.5214,398.0033,396.2386,397.6621,28739.0
2023-01-27 12:20:00,408.0,408.91,407.72,408.7,26126.0,397.7986,398.6858,397.5256,398.4811,26126.0
2023-01-27 12:30:00,408.47,409.4,408.47,408.96,32308.0,398.2568,399.1636,398.2568,398.7346,32308.0
2023-01-27 12:40:00,408.99,409.15,406.83,407.3,67567.0,398.7638,398.9198,396.6578,397.1161,67567.0
2023-01-27 12:50:00,407.58,407.76,405.74,406.46,24812.0,397.3891,397.5646,395.5951,396.2971,24812.0
2023-01-27 13:00:00,406.69,407.69,406.0,406.02,7858.0,396.5214,397.4963,395.8486,395.8681,7858.0
2023-01-27 13:10:00,406.03,406.36,404.82,405.55,32807.0,395.8779,396.1996,394.6981,395.4099,32807.0
2023-01-27 13:20:00,405.38,405.95,405.0,405.16,12350.0,395.2441,395.7999,394.8736,395.0296,12350.0
2023-01-27 13:30:00,405.28,405.59,404.8,405.59,13502.0,395.1466,395.4489,394.6786,395.4489,13502.0
2023-01-27 13:40:00,405.47,405.47,402.25,403.2,14092.0,395.3319,395.3319,392.1924,393.1186,14092.0
2023-01-27 13:50:00,402.87,402.99,401.8,402.2,14125.0,392.7969,392.9139,391.7536,392.1436,14125.0
2023-01-27 14:00:00,402.46,402.82,400.23,400.69,21851.0,392.3971,392.7481,390.2229,390.6714,21851.0
2023-01-27 14:10:00,400.51,402.29,400.05,402.18,25638.0,390.4959,392.2314,390.0474,392.1241,25638.0
2023-01-27 14:20:00,402.27,402.68,401.78,401.9,13923.0,392.2119,392.6116,391.7341,391.8511,13923.0
2023-01-27 14:30:00,401.78,403.8,401.43,403.25,14567.0,391.7341,393.7036,391.3929,393.1674,14567.0
2023-01-27 14:40:00,403.07,403.33,402.01,402.97,9086.0,392.9919,393.2454,391.9584,392.8944,9086.0
2023-01-27 14:50:00,402.99,404.47,402.85,403.85,9927.0,392.9139,394.3569,392.7774,393.7524,9927.0
2023-01-27 15:00:00,403.97,406.45,403.65,406.21,18741.0,393.8694,396.2874,393.5574,396.0534,18741.0
2023-01-27 15:10:00,406.11,406.46,403.56,403.83,19640.0,395.9559,396.2971,393.4696,393.7329,19640.0
2023-01-27 15:20:00,404.02,404.52,403.05,404.04,21476.0,393.9181,394.4056,392.9724,393.9376,21476.0
2023-01-27 15:30:00,404.24,404.77,403.59,403.93,16252.0,394.1326,394.6494,393.4989,393.8304,16252.0
2023-01-27 15:40:00,403.9,404.71,403.01,403.34,15576.0,393.8011,394.5909,392.9334,393.2551,15576.0
2023-01-27 15:50:00,403.19,403.19,399.03,399.27,78075.0,393.1089,393.1089,389.0529,389.2869,78075.0
2023-01-30 09:30:00,394.79,395.93,389.29,391.92,63879.0,384.9189,386.0304,379.5564,382.1207,63879.0
2023-01-30 09:40:00,391.72,394.83,391.51,393.45,11652.0,381.9257,384.9579,381.7209,383.6124,11652.0
2023-01-30 09:50:00,393.8,393.98,391.43,391.49,18617.0,383.9536,384.1291,381.6429,381.7014,18617.0
2023-01-30 10:00:00,391.71,395.77,391.03,395.34,13434.0,381.9159,385.8744,381.2529,385.4551,13434.0
2023-01-30 10:10:00,395.38,396.29,394.81,395.78,17268.0,385.4941,386.3814,384.9384,385.8841,17268.0
2023-01-30 10:20:00,395.58,396.7,392.2,392.89,9844.0,385.6891,386.7811,382.3937,383.0664,9844.0
2023-01-30 10:30:00,393.5,393.82,390.0,390.0,16541.0,383.6611,383.9731,380.2487,380.2487,16541.0
2023-01-30 10:40:00,390.0,390.18,389.1,390.03,39646.0,380.2487,380.4242,379.3712,380.2779,39646.0
2023-01-30 10:50:00,390.01,391.67,389.5,391.53,30389.0,380.2584,381.8769,379.7612,381.7404,30389.0
2023-01-30 11:00:00,391.38,392.34,390.78,392.33,9973.0,381.5942,382.5301,381.0092,382.5204,9973.0
2023-01-30 11:10:00,392.29,394.07,392.28,393.88,13268.0,382.4814,384.2169,382.4716,384.0316,13268.0
2023-01-30 11:20:00,393.88,394.58,393.3,394.02,8469.0,384.0316,384.7141,383.4661,384.1681,8469.0
2023-01-30 11:30:00,394.0,394.37,393.37,393.66,2831.0,384.1486,384.5094,383.5344,383.8171,2831.0
2023-01-30 11:40:00,393.72,393.92,392.44,392.87,5681.0,383.8756,384.0706,382.6276,383.0469,5681.0
2023-01-30 11:50:00,392.83,394.17,392.46,394.17,9881.0,383.0079,384.3144,382.6471,384.3144,9881.0
2023-01-30 12:00:00,394.01,395.55,393.88,395.0,10593.0,384.1584,385.6599,384.0316,385.1236,10593.0
2023-01-30 12:10:00,395.0,395.65,394.6,395.0,4764.0,385.1236,385.7574,384.7336,385.1236,4764.0
2023-01-30 12:20:00,394.9,394.93,394.17,394.85,4112.0,385.0261,385.0554,384.3144,384.9774,4112.0
2023-01-30 12:30:00,394.89,395.12,394.04,394.21,3859.0,385.0164,385.2406,384.1876,384.3534,3859.0
2023-01-30 12:40:00,394.03,394.31,393.07,393.64,4824.0,384.1779,384.4509,383.2419,383.7976,4824.0
2023-01-30 12:50:00,393.72,393.98,393.06,393.3,3990.0,383.8756,384.1291,383.2321,383.4661,3990.0
2023-01-30 13:00:00,393.12,393.74,392.51,393.66,4543.0,383.2906,383.8951,382.6959,383.8171,4543.0
2023-01-30 13:10:00,393.83,394.06,392.83,393.41,5621.0,383.9829,384.2071,383.0079,383.5734,5621.0
2023-01-30 13:20:00,393.77,394.32,392.97,393.12,5629.0,383.9244,384.4606,383.1444,383.2906,5629.0
2023-01-30 13:30:00,392.95,392.95,391.86,392.05,10023.0,383.1249,383.1249,382.0622,382.2474,10023.0
2023-01-30 13:40:00,392.27,392.7,392.06,392.19,3867.0,382.4619,382.8811,382.2572,382.3839,3867.0
2023-01-30 13:50:00,392.46,393.01,392.18,392.78,4887.0,382.6471,383.1834,382.3742,382.9591,4887.0
2023-01-30 14:00:00,392.78,393.06,392.03,392.04,5846.0,382.9591,383.2321,382.2279,382.2377,5846.0
2023-01-30 14:10:00,392.19,392.39,391.51,391.64,4810.0,382.3839,382.5789,381.7209,381.8477,4810.0
2023-01-30 14:20:00,391.76,392.15,391.3,391.43,7585.0,381.9647,382.3449,381.5162,381.6429,7585.0
2023-01-30 14:30:00,391.39,391.68,390.31,391.16,13279.0,381.6039,381.8867,380.5509,381.3797,13279.0
2023-01-30 14:40:00,391.09,391.16,390.26,390.69,11268.0,381.3114,381.3797,380.5022,380.9214,11268.0
2023-01-30 14:50:00,390.6,390.89,389.58,390.3,18509.0,380.8337,381.1164,379.8392,380.5412,18509.0
2023-01-30 15:00:00,390.2,391.0,389.76,390.04,16284.0,380.4437,381.2237,380.0147,380.2877,16284.0
2023-01-30 15:10:00,389.99,390.37,388.71,389.09,13064.0,380.2389,380.6094,378.9909,379.3614,13064.0
2023-01-30 15:20:00,389.12,389.38,388.5,388.73,15217.0,379.3907,379.6442,378.7862,379.0104,15217.0
2023-01-30 15:30:00,388.72,390.35,388.41,390.23,26725.0,379.0007,380.5899,378.6984,380.4729,26725.0
2023-01-30 15:40:00,390.23,390.23,388.32,388.63,25975.0,380.4729,380.4729,378.6107,378.9129,25975.0
2023-01-30 15:50:00,388.83,389.23,387.12,387.56,107273.0,379.1079,379.4979,377.4407,377.8697,107273.0
2023-01-31 09:30:00,387.99,391.0,387.94,390.0,17945.0,378.2889,381.2237,378.2402,380.2487,17945.0
2023-01-31 09:40:00,390.5,392.35,389.57,391.15,9200.0,380.7362,382.5399,379.8294,381.3699,9200.0
2023-01-31 09:50:00,391.33,391.37,388.52,388.83,10864.0,381.5454,381.5844,378.8057,379.1079,10864.0
2023-01-31 10:00:00,389.18,391.12,387.86,389.08,7428.0,379.4492,381.3407,378.1622,379.3517,7428.0
2023-01-31 10:10:00,389.31,392.0,389.31,390.92,15317.0,379.5759,382.1987,379.5759,381.1457,15317.0
2023-01-31 10:20:00,390.9,392.36,390.31,392.15,6973.0,381.1262,382.5496,380.5509,382.3449,6973.0
2023-01-31 10:30:00,392.21,392.77,391.21,391.21,9029.0,382.4034,382.9494,381.4284,381.4284,9029.0
2023-01-31 10:40:00,391.27,391.29,389.83,390.61,5879.0,381.4869,381.5064,380.0829,380.8434,5879.0
2023-01-31 10:50:00,391.03,391.64,390.54,391.11,4300.0,381.2529,381.8477,380.7752,381.3309,4300.0
2023-01-31 11:00:00,391.34,392.52,391.34,391.8,6555.0,381.5552,382.7056,381.5552,382.0037,6555.0
2023-01-31 11:10:00,391.63,392.46,391.17,392.12,5829.0,381.8379,382.6471,381.3894,382.3157,5829.0
2023-01-31 11:20:00,392.5,392.8,391.6,392.11,6590.0,382.6861,382.9786,381.8087,382.3059,6590.0
2023-01-31 11:30:00,391.77,391.77,391.05,391.27,8507.0,381.9744,381.9744,381.2724,381.4869,8507.0
2023-01-31 11:40:00,391.21,391.84,390.49,390.6,7052.0,381.4284,382.0427,380.7264,380.8337,7052.0
2023-01-31 11:50:00,390.69,392.0,390.45,391.11,5308.0,380.9214,382.1987,380.6874,381.3309,5308.0
2023-01-31 12:00:00,390.86,391.39,390.1,391.39,4926.0,381.0872,381.6039,380.3462,381.6039,4926.0
2023-01-31 12:10:00,391.43,392.35,390.92,391.98,5709.0,381.6429,382.5399,381.1457,382.1792,5709.0
2023-01-31 12:20:00,392.19,392.2,391.52,391.95,8173.0,382.3839,382.3937,381.7307,382.1499,8173.0
2023-01-31 12:30:00,391.84,392.22,391.56,391.89,5251.0,382.0427,382.4132,381.7697,382.0914,5251.0
2023-01-31 12:40:00,391.99,392.97,391.98,392.83,3100.0,382.1889,383.1444,382.1792,383.0079,3100.0
2023-01-31 12:50:00,393.0,393.02,392.42,392.8,4589.0,383.1736,383.1931,382.6081,382.9786,4589.0
2023-01-31 13:00:00,392.89,393.06,392.51,393.06,3750.0,383.0664,383.2321,382.6959,383.2321,3750.0
2023-01-31 13:10:00,392.89,392.89,392.38,392.55,3586.0,383.0664,383.0664,382.5691,382.7349,3586.0
2023-01-31 13:20:00,392.47,392.72,391.95,392.41,5537.0,382.6569,382.9006,382.1499,382.5984,5537.0
2023-01-31 13:30:00,392.41,392.62,391.28,391.28,4974.0,382.5984,382.8031,381.4967,381.4967,4974.0
2023-01-31 13:40:00,391.44,392.7,391.43,392.5,5535.0,381.6527,382.8811,381.6429,382.6861,5535.0
2023-01-31 13:50:00,392.67,392.67,391.8,391.8,3931.0,382.8519,382.8519,382.0037,382.0037,3931.0
2023-01-31 14:00:00,391.85,391.95,390.72,391.22,7567.0,382.0524,382.1499,380.9507,381.4382,7567.0
2023-01-31 14:10:00,391.2,391.28,389.57,389.8,13747.0,381.4187,381.4967,379.8294,380.0537,13747.0
2023-01-31 14:20:00,389.83,390.03,389.32,389.8,6135.0,380.0829,380.2779,379.5857,380.0537,6135.0
2023-01-31 14:30:00,389.85,389.91,388.91,389.16,4300.0,380.1024,380.1609,379.1859,379.4297,4300.0
2023-01-31 14:40:00,389.44,390.01,389.4,389.88,5657.0,379.7027,380.2584,379.6637,380.1317,5657.0
2023-01-31 14:50:00,390.0,390.63,389.88,389.88,6000.0,380.2487,380.8629,380.1317,380.1317,6000.0
2023-01-31 15:00:00,389.97,390.28,389.91,390.22,10028.0,380.2194,380.5217,380.1609,380.4632,10028.0
2023-01-31 15:10:00,390.23,390.42,388.5,388.99,12773.0,380.4729,380.6582,378.7862,379.2639,12773.0
2023-01-31 15:20:00,389.12,389.61,388.74,388.83,7409.0,379.3907,379.8684,379.0202,379.1079,7409.0
2023-01-31 15:30:00,388.84,389.74,388.54,389.64,20404.0,379.1177,379.9952,378.8252,379.8977,20404.0
2023-01-31 15:40:00,389.69,390.13,389.5,389.75,15886.0,379.9464,380.3754,379.7612,380.0049,15886.0
2023-01-31 15:50:00,389.88,392.82,389.24,392.58,84286.0,380.1317,382.9981,379.5077,382.7641,84286.0
2023-02-01 09:30:00,392.55,393.22,390.78,393.07,23698.0,382.7349,383.3881,381.0092,383.2419,23698.0
2023-02-01 09:40:00,392.75,397.62,392.74,397.25,12164.0,382.9299,387.6781,382.9201,387.3174,12164.0
2023-02-01 09:50:00,397.4,399.76,396.3,399.54,18852.0,387.4636,389.7646,386.3911,389.5501,18852.0
2023-02-01 10:00:00,399.35,400.48,397.86,398.29,12154.0,389.3649,390.4666,387.9121,388.3314,12154.0
2023-02-01 10:10:00,398.53,400.67,398.35,400.44,12423.0,388.5654,390.6519,388.3899,390.4276,12423.0
2023-02-01 10:20:00,400.59,401.2,399.44,400.97,11556.0,390.5739,391.1686,389.4526,390.9444,11556.0
2023-02-01 10:30:00,401.04,401.79,399.24,399.81,25425.0,391.0126,391.7439,389.2576,389.8134,25425.0
2023-02-01 10:40:00,399.15,399.15,397.35,397.35,8929.0,389.1699,389.1699,387.4149,387.4149,8929.0
2023-02-01 10:50:00,397.33,397.33,395.02,395.19,6108.0,387.3954,387.3954,385.1431,385.3089,6108.0
2023-02-01 11:00:00,395.0,396.23,394.63,395.85,9514.0,385.1236,386.3229,384.7629,385.9524,9514.0
2023-02-01 11:10:00,396.2,397.43,395.64,397.06,8069.0,386.2936,387.4929,385.7476,387.1321,8069.0
2023-02-01 11:20:00,397.19,398.23,397.19,397.98,6454.0,387.2589,388.2729,387.2589,388.0291,6454.0
2023-02-01 11:30:00,397.85,398.5,397.36,397.42,7019.0,387.9024,388.5361,387.4246,387.4831,7019.0
2023-02-01 11:40:00,397.25,397.98,397.12,397.86,7393.0,387.3174,388.0291,387.1906,387.9121,7393.0
2023-02-01 11:50:00,397.88,397.88,395.64,395.64,10368.0,387.9316,387.9316,385.7476,385.7476,10368.0
2023-02-01 12:00:00,395.75,396.74,394.91,394.92,5302.0,385.8549,386.8201,385.0359,385.0456,5302.0
2023-02-01 12:10:00,395.15,395.43,394.44,395.15,4100.0,385.2699,385.5429,384.5776,385.2699,4100.0
2023-02-01 12:20:00,395.08,396.09,394.91,395.72,9485.0,385.2016,386.1864,385.0359,385.8256,9485.0
2023-02-01 12:30:00,395.76,396.0,394.94,395.69,6200.0,385.8646,386.0986,385.0651,385.7964,6200.0
2023-02-01 12:40:00,395.83,396.55,395.04,395.04,5254.0,385.9329,386.6349,385.1626,385.1626,5254.0
2023-02-01 12:50:00,395.22,396.18,395.11,395.7,4176.0,385.3381,386.2741,385.2309,385.8061,4176.0
2023-02-01 13:00:00,395.84,396.38,395.55,395.91,4776.0,385.9426,386.4691,385.6599,386.0109,4776.0
2023-02-01 13:10:00,395.77,396.15,395.42,395.69,5823.0,385.8744,386.2449,385.5331,385.7964,5823.0
2023-02-01 13:20:00,395.66,396.53,395.55,396.53,5739.0,385.7671,386.6154,385.6599,386.6154,5739.0
2023-02-01 13:30:00,397.07,397.07,396.11,396.72,3800.0,387.1419,387.1419,386.2059,386.8006,3800.0
2023-02-01 13:40:00,396.75,397.02,395.1,395.32,4500.0,386.8299,387.0931,385.2211,385.4356,4500.0
2023-02-01 13:50:00,395.25,396.42,395.05,395.85,4085.0,385.3674,386.5081,385.1724,385.9524,4085.0
2023-02-01 14:00:00,395.7,398.16,394.28,397.87,43153.0,385.8061,388.2046,384.4216,387.9219,43153.0
2023-02-01 14:10:00,398.36,398.45,396.21,396.87,10529.0,388.3996,388.4874,386.3034,386.9469,10529.0
2023-02-01 14:20:00,397.12,397.36,395.83,396.43,12399.0,387.1906,387.4246,385.9329,386.5179,12399.0
2023-02-01 14:30:00,396.24,400.0,393.75,400.0,25499.0,386.3326,389.9986,383.9049,389.9986,25499.0
2023-02-01 14:40:00,401.09,405.02,400.23,404.11,19133.0,391.0614,394.8931,390.2229,394.0059,19133.0
2023-02-01 14:50:00,404.48,406.0,403.6,404.53,13021.0,394.3666,395.8486,393.5086,394.4154,13021.0
2023-02-01 15:00:00,405.19,409.73,404.84,409.19,22396.0,395.0589,399.4853,394.7176,398.9588,22396.0
2023-02-01 15:10:00,409.12,410.44,408.0,409.99,18693.0,398.8906,400.1776,397.7986,399.7388,18693.0
2023-02-01 15:20:00,410.17,411.5,409.02,411.49,26535.0,399.9143,401.2111,398.7931,401.2013,26535.0
2023-02-01 15:30:00,411.72,414.01,410.98,413.56,39612.0,401.4256,403.6583,400.7041,403.2196,39612.0
2023-02-01 15:40:00,413.61,413.85,409.65,409.75,46050.0,403.2683,403.5023,399.4073,399.5048,46050.0
2023-02-01 15:50:00,409.64,410.58,408.55,410.0,141040.0,399.3976,400.3141,398.3348,399.7486,141040.0
2023-02-02 09:30:00,413.37,416.39,412.11,415.86,39321.0,403.0343,405.9788,401.8058,405.4621,39321.0
2023-02-02 09:40:00,415.95,416.94,414.0,415.09,33667.0,405.5498,406.5151,403.6486,404.7113,33667.0
2023-02-02 09:50:00,415.53,415.79,411.84,411.84,16444.0,405.1403,405.3938,401.5426,401.5426,16444.0
2023-02-02 10:00:00,411.78,413.89,410.22,410.53,20592.0,401.4841,403.5413,399.9631,400.2653,20592.0
2023-02-02 10:10:00,410.1,410.8,409.08,410.8,15381.0,399.8461,400.5286,398.8516,400.5286,15381.0
2023-02-02 10:20:00,410.83,410.83,408.61,409.61,10264.0,400.5578,400.5578,398.3933,399.3683,10264.0
2023-02-02 10:30:00,409.69,414.11,409.69,414.11,20951.0,399.4463,403.7558,399.4463,403.7558,20951.0
2023-02-02 10:40:00,413.74,413.74,411.27,412.41,25231.0,403.3951,403.3951,400.9868,402.0983,25231.0
2023-02-02 10:50:00,412.34,412.53,409.48,410.19,18000.0,402.0301,402.2153,399.2416,399.9338,18000.0
2023-02-02 11:00:00,409.96,411.1,409.31,409.9,14414.0,399.7096,400.8211,399.0758,399.6511,14414.0
2023-02-02 11:10:00,409.89,411.56,409.81,410.31,23048.0,399.6413,401.2696,399.5633,400.0508,23048.0
2023-02-02 11:20:00,410.08,411.65,410.0,411.0,10802.0,399.8266,401.3573,399.7486,400.7236,10802.0
2023-02-02 11:30:00,410.8,411.04,409.92,410.66,7893.0,400.5286,400.7626,399.6706,400.3921,7893.0
2023-02-02 11:40:00,410.11,410.5,409.63,410.17,6122.0,399.8558,400.2361,399.3878,399.9143,6122.0
2023-02-02 11:50:00,410.5,410.9,410.06,410.23,9815.0,400.2361,400.6261,399.8071,399.9728,9815.0
2023-02-02 12:00:00,410.21,410.95,410.05,410.22,12184.0,399.9533,400.6748,399.7973,399.9631,12184.0
2023-02-02 12:10:00,409.87,413.13,409.87,412.21,10233.0,399.6218,402.8003,399.6218,401.9033,10233.0
2023-02-02 12:20:00,412.1,413.59,412.08,413.31,6894.0,401.7961,403.2488,401.7766,402.9758,6894.0
2023-02-02 12:30:00,413.1,413.53,412.84,413.33,6828.0,402.7711,403.1903,402.5176,402.9953,6828.0
2023-02-02 12:40:00,413.29,413.29,412.17,412.49,5639.0,402.9563,402.9563,401.8643,402.1763,5639.0
2023-02-02 12:50:00,412.49,413.53,412.41,413.22,5073.0,402.1763,403.1903,402.0983,402.8881,5073.0
2023-02-02 13:00:00,413.03,414.18,412.7,412.7,8853.0,402.7028,403.8241,402.3811,402.3811,8853.0
2023-02-02 13:10:00,412.7,413.62,412.35,412.9,8671.0,402.3811,403.2781,402.0398,402.5761,8671.0
2023-02-02 13:20:00,412.9,413.66,412.9,413.1,6066.0,402.5761,403.3171,402.5761,402.7711,6066.0
2023-02-02 13:30:00,413.3,414.14,412.76,412.91,5354.0,402.9661,403.7851,402.4396,402.5858,5354.0
2023-02-02 13:40:00,412.92,413.37,412.64,413.13,4139.0,402.5956,403.0343,402.3226,402.8003,4139.0
2023-02-02 13:50:00,413.15,415.24,413.15,415.09,6437.0,402.8198,404.8576,402.8198,404.7113,6437.0
2023-02-02 14:00:00,415.46,415.65,414.7,414.88,15301.0,405.0721,405.2573,404.3311,404.5066,15301.0
2023-02-02 14:10:00,414.79,414.87,412.74,413.49,9629.0,404.4188,404.4968,402.4201,403.1513,9629.0
2023-02-02 14:20:00,413.7,413.83,412.62,412.72,6653.0,403.3561,403.4828,402.3031,402.4006,6653.0
2023-02-02 14:30:00,412.58,412.58,410.47,411.78,6103.0,402.2641,402.2641,400.2068,401.4841,6103.0
2023-02-02 14:40:00,411.48,411.48,409.98,411.21,5531.0,401.1916,401.1916,399.7291,400.9283,5531.0
2023-02-02 14:50:00,411.14,411.41,410.2,410.49,7413.0,400.8601,401.1233,399.9436,400.2263,7413.0
2023-02-02 15:00:00,410.06,411.0,408.93,409.56,10823.0,399.8071,400.7236,398.7053,399.3196,10823.0
2023-02-02 15:10:00,409.71,410.63,408.99,409.75,9885.0,399.4658,400.3628,398.7638,399.5048,9885.0
2023-02-02 15:20:00,409.78,411.32,409.53,411.0,15966.0,399.5341,401.0356,399.2903,400.7236,15966.0
2023-02-02 15:30:00,411.1,412.22,411.07,411.15,15524.0,400.8211,401.9131,400.7918,400.8698,15524.0
2023-02-02 15:40:00,411.31,411.69,410.21,410.41,27122.0,401.0258,401.3963,399.9533,400.1483,27122.0
2023-02-02 15:50:00,410.55,414.48,410.54,414.01,124015.0,400.2848,404.1166,400.2751,403.6583,124015.0
2023-02-03 09:30:00,409.09,411.78,408.05,408.9,21450.0,398.8613,401.4841,397.8473,398.6761,21450.0
2023-02-03 09:40:00,409.02,411.46,408.28,411.24,24545.0,398.7931,401.1721,398.0716,400.9576,24545.0
2023-02-03 09:50:00,411.42,411.79,409.49,410.43,14153.0,401.1331,401.4938,399.2513,400.1678,14153.0
2023-02-03 10:00:00,409.92,410.97,408.81,409.75,10240.0,399.6706,400.6943,398.5883,399.5048,10240.0
2023-02-03 10:10:00,409.5,413.27,409.29,413.08,9254.0,399.2611,402.9368,399.0563,402.7516,9254.0
2023-02-03 10:20:00,413.3,415.17,412.81,413.94,11332.0,402.9661,404.7893,402.4883,403.5901,11332.0
2023-02-03 10:30:00,414.05,417.61,413.94,417.19,6943.0,403.6973,407.1683,403.5901,406.7588,6943.0
2023-02-03 10:40:00,416.97,418.11,416.12,417.66,7133.0,406.5443,407.6558,405.7156,407.2171,7133.0
2023-02-03 10:50:00,417.4,418.65,417.11,418.04,23041.0,406.9636,408.1823,406.6808,407.5876,23041.0
2023-02-03 11:00:00,418.27,418.68,417.7,418.23,20118.0,407.8118,408.2116,407.2561,407.7728,20118.0
2023-02-03 11:10:00,418.37,420.73,418.37,419.86,23240.0,407.9093,410.2103,407.9093,409.3621,23240.0
2023-02-03 11:20:00,419.96,421.34,419.63,421.34,30636.0,409.4596,410.805,409.1378,410.805,30636.0
2023-02-03 11:30:00,421.51,421.79,417.89,418.53,16472.0,410.9708,411.2438,407.4413,408.0653,16472.0
2023-02-03 11:40:00,418.34,420.34,418.04,418.04,10668.0,407.8801,409.8301,407.5876,407.5876,10668.0
2023-02-03 11:50:00,417.94,419.66,416.91,417.05,7749.0,407.4901,409.1671,406.4858,406.6223,7749.0
2023-02-03 12:00:00,417.26,417.62,417.02,417.28,4201.0,406.8271,407.1781,406.5931,406.8466,4201.0
2023-02-03 12:10:00,417.55,417.67,416.85,417.41,4040.0,407.1098,407.2268,406.4273,406.9733,4040.0
2023-02-03 12:20:00,417.13,417.85,416.85,417.17,2642.0,406.7003,407.4023,406.4273,406.7393,2642.0
2023-02-03 12:30:00,416.95,417.37,416.92,416.92,2039.0,406.5248,406.9343,406.4956,406.4956,2039.0
2023-02-03 12:40:00,416.92,418.06,416.84,416.87,2003.0,406.4956,407.6071,406.4176,406.4468,2003.0
2023-02-03 12:50:00,416.67,416.67,413.65,413.66,3200.0,406.2518,406.2518,403.3073,403.3171,3200.0
2023-02-03 13:00:00,413.8,413.8,411.63,411.97,9780.0,403.4536,403.4536,401.3378,401.6693,9780.0
2023-02-03 13:10:00,411.85,412.9,411.79,412.56,5434.0,401.5523,402.5761,401.4938,402.2446,5434.0
2023-02-03 13:20:00,412.93,412.93,412.23,412.25,4182.0,402.6053,402.6053,401.9228,401.9423,4182.0
2023-02-03 13:30:00,412.03,412.03,411.13,411.3,6435.0,401.7278,401.7278,400.8503,401.0161,6435.0
2023-02-03 13:40:00,411.03,411.25,410.18,411.06,3425.0,400.7528,400.9673,399.9241,400.7821,3425.0
2023-02-03 13:50:00,411.07,411.3,410.04,410.04,22004.0,400.7918,401.0161,399.7876,399.7876,22004.0
2023-02-03 14:00:00,410.05,410.71,409.66,409.84,7608.0,399.7973,400.4408,399.4171,399.5926,7608.0
2023-02-03 14:10:00,409.86,410.43,409.21,409.31,4407.0,399.6121,400.1678,398.9783,399.0758,4407.0
2023-02-03 14:20:00,409.36,409.56,408.52,409.32,5763.0,399.1246,399.3196,398.3056,399.0856,5763.0
2023-02-03 14:30:00,409.05,410.06,408.49,409.71,3254.0,398.8223,399.8071,398.2763,399.4658,3254.0
2023-02-03 14:40:00,409.71,409.71,408.6,408.67,4001.0,399.4658,399.4658,398.3836,398.4518,4001.0
2023-02-03 14:50:00,408.65,409.02,407.71,407.85,8468.0,398.4323,398.7931,397.5158,397.6523,8468.0
2023-02-03 15:00:00,407.91,407.93,406.23,407.47,9398.0,397.7108,397.7303,396.0729,397.2818,9398.0
2023-02-03 15:10:00,407.23,408.23,406.81,408.04,6163.0,397.0478,398.0228,396.6383,397.8376,6163.0
2023-02-03 15:20:00,408.03,408.03,406.93,407.1,7500.0,397.8278,397.8278,396.7553,396.9211,7500.0
2023-02-03 15:30:00,407.09,408.05,407.0,407.56,8827.0,396.9113,397.8473,396.8236,397.3696,8827.0
2023-02-03 15:40:00,407.45,408.58,407.26,408.58,26250.0,397.2623,398.3641,397.0771,398.3641,26250.0
2023-02-03 15:50:00,408.24,408.91,407.45,408.28,57015.0,398.0326,398.6858,397.2623,398.0716,57015.0
2023-02-06 09:30:00,403.77,406.02,402.95,403.0,15396.0,393.6744,395.8681,392.8749,392.9236,15396.0
2023-02-06 09:40:00,403.0,404.02,402.07,404.02,5729.0,392.9236,393.9181,392.0169,393.9181,5729.0
2023-02-06 09:50:00,404.08,407.04,403.47,407.0,17811.0,393.9766,396.8626,393.3819,396.8236,17811.0
2023-02-06 10:00:00,406.83,411.03,406.82,411.03,9600.0,396.6578,400.7528,396.6481,400.7528,9600.0
2023-02-06 10:10:00,410.8,410.99,408.08,408.08,11985.0,400.5286,400.7138,397.8766,397.8766,11985.0
2023-02-06 10:20:00,408.21,408.28,405.7,406.99,7400.0,398.0033,398.0716,395.5561,396.8138,7400.0
2023-02-06 10:30:00,406.56,408.36,405.93,408.36,5297.0,396.3946,398.1496,395.7804,398.1496,5297.0
2023-02-06 10:40:00,408.08,408.95,407.85,408.92,4741.0,397.8766,398.7248,397.6523,398.6956,4741.0
2023-02-06 10:50:00,409.28,411.24,409.28,410.64,7418.0,399.0466,400.9576,399.0466,400.3726,7418.0
2023-02-06 11:00:00,410.5,411.87,410.15,410.62,7910.0,400.2361,401.5718,399.8948,400.3531,7910.0
2023-02-06 11:10:00,410.8,412.07,410.22,412.07,11867.0,400.5286,401.7668,399.9631,401.7668,11867.0
2023-02-06 11:20:00,411.68,412.57,411.34,412.32,4858.0,401.3866,402.2543,401.0551,402.0106,4858.0
2023-02-06 11:30:00,412.35,413.17,411.52,411.59,4643.0,402.0398,402.8393,401.2306,401.2988,4643.0
2023-02-06 11:40:00,411.28,411.54,410.01,410.39,3699.0,400.9966,401.2501,399.7583,400.1288,3699.0
2023-02-06 11:50:00,410.3,410.67,409.37,409.87,6238.0,400.0411,400.4018,399.1343,399.6218,6238.0
2023-02-06 12:00:00,409.46,409.46,408.5,409.4,2980.0,399.2221,399.2221,398.2861,399.1636,2980.0
2023-02-06 12:10:00,409.43,409.5,408.47,408.47,4641.0,399.1928,399.2611,398.2568,398.2568,4641.0
2023-02-06 12:20:00,408.48,409.17,408.06,409.17,2915.0,398.2666,398.9393,397.8571,398.9393,2915.0
2023-02-06 12:30:00,409.27,409.89,409.27,409.75,1909.0,399.0368,399.6413,399.0368,399.5048,1909.0
2023-02-06 12:40:00,409.89,410.24,409.1,409.85,2585.0,399.6413,399.9826,398.8711,399.6023,2585.0
2023-02-06 12:50:00,409.64,409.64,408.82,408.89,2554.0,399.3976,399.3976,398.5981,398.6663,2554.0
2023-02-06 13:00:00,408.55,408.65,408.09,408.38,3562.0,398.3348,398.4323,397.8863,398.1691,3562.0
2023-02-06 13:10:00,408.55,408.88,407.62,408.88,3084.0,398.3348,398.6566,397.4281,398.6566,3084.0
2023-02-06 13:20:00,408.41,408.41,407.69,407.69,2172.0,398.1983,398.1983,397.4963,397.4963,2172.0
2023-02-06 13:30:00,407.62,408.28,407.6,408.21,2471.0,397.4281,398.0716,397.4086,398.0033,2471.0
2023-02-06 13:40:00,407.62,407.73,406.59,406.6,37916.0,397.4281,397.5353,396.4239,396.4336,37916.0
2023-02-06 13:50:00,406.6,406.9,405.97,406.6,4771.0,396.4336,396.7261,395.8194,396.4336,4771.0
2023-02-06 14:00:00,406.65,407.25,406.65,406.69,2578.0,396.4824,397.0673,396.4824,396.5214,2578.0
2023-02-06 14:10:00,406.71,407.5,405.97,407.35,3100.0,396.5409,397.3111,395.8194,397.1648,3100.0
2023-02-06 14:20:00,407.32,407.66,406.6,406.6,4051.0,397.1356,397.4671,396.4336,396.4336,4051.0
2023-02-06 14:30:00,406.37,406.37,405.62,405.63,1711.0,396.2094,396.2094,395.4781,395.4879,1711.0
2023-02-06 14:40:00,405.46,405.76,405.23,405.6,2256.0,395.3221,395.6146,395.0979,395.4586,2256.0
2023-02-06 14:50:00,405.56,406.36,405.05,406.36,5873.0,395.4196,396.1996,394.9224,396.1996,5873.0
2023-02-06 15:00:00,406.48,406.7,405.51,405.98,21074.0,396.3166,396.5311,395.3709,395.8291,21074.0
2023-02-06 15:10:00,405.78,405.78,404.29,405.36,7227.0,395.6341,395.6341,394.1814,395.2246,7227.0
2023-02-06 15:20:00,405.27,405.33,403.49,403.49,7679.0,395.1369,395.1954,393.4014,393.4014,7679.0
2023-02-06 15:30:00,403.5,405.36,403.01,405.2,13293.0,393.4111,395.2246,392.9334,395.0686,13293.0
2023-02-06 15:40:00,405.11,406.08,404.92,405.11,17019.0,394.9809,395.9266,394.7956,394.9809,17019.0
2023-02-06 15:50:00,405.36,406.69,404.87,405.69,57378.0,395.2246,396.5214,394.7469,395.5464,57378.0
2023-02-07 09:30:00,406.93,408.03,405.75,406.75,10690.0,396.7553,397.8278,395.6049,396.5799,10690.0
2023-02-07 09:40:00,407.14,407.16,404.69,405.2,13413.0,396.9601,396.9796,394.5714,395.0686,13413.0
2023-02-07 09:50:00,405.22,407.06,405.13,405.13,7685.0,395.0881,396.8821,395.0004,395.0004,7685.0
2023-02-07 10:00:00,405.67,406.02,405.05,405.18,3929.0,395.5269,395.8681,394.9224,395.0491,3929.0
2023-02-07 10:10:00,405.05,405.66,404.8,405.44,11687.0,394.9224,395.5171,394.6786,395.3026,11687.0
2023-02-07 10:20:00,405.42,405.51,403.34,403.54,9298.0,395.2831,395.3709,393.2551,393.4501,9298.0
2023-02-07 10:30:00,403.5,404.41,403.12,404.31,5313.0,393.4111,394.2984,393.0406,394.2009,5313.0
2023-02-07 10:40:00,404.62,405.14,404.44,404.8,13262.0,394.5031,395.0101,394.3276,394.6786,13262.0
2023-02-07 10:50:00,404.64,405.36,404.31,404.31,6294.0,394.5226,395.2246,394.2009,394.2009,6294.0
2023-02-07 11:00:00,404.57,407.38,404.57,407.12,24860.0,394.4544,397.1941,394.4544,396.9406,24860.0
2023-02-07 11:10:00,406.7,407.36,406.52,406.52,4665.0,396.5311,397.1746,396.3556,396.3556,4665.0
2023-02-07 11:20:00,406.21,406.64,405.95,406.56,3899.0,396.0534,396.4726,395.7999,396.3946,3899.0
2023-02-07 11:30:00,406.57,407.03,405.8,406.8,8341.0,396.4044,396.8528,395.6536,396.6286,8341.0
2023-02-07 11:40:00,406.58,407.3,406.35,407.08,3489.0,396.4141,397.1161,396.1899,396.9016,3489.0
2023-02-07 11:50:00,407.0,407.75,406.47,406.78,5829.0,396.8236,397.5548,396.3069,396.6091,5829.0
2023-02-07 12:00:00,406.68,407.28,406.53,407.14,6774.0,396.5116,397.0966,396.3654,396.9601,6774.0
2023-02-07 12:10:00,407.34,407.95,406.74,407.28,6190.0,397.1551,397.7498,396.5701,397.0966,6190.0
2023-02-07 12:20:00,407.25,407.33,406.47,407.08,3821.0,397.0673,397.1453,396.3069,396.9016,3821.0
2023-02-07 12:30:00,406.93,407.61,406.84,407.61,6495.0,396.7553,397.4183,396.6676,397.4183,6495.0
2023-02-07 12:40:00,407.32,411.14,407.31,411.07,23236.0,397.1356,400.8601,397.1258,400.7918,23236.0
2023-02-07 12:50:00,411.57,416.12,410.54,414.59,21380.0,401.2793,405.7156,400.2751,404.2238,21380.0
2023-02-07 13:00:00,415.04,415.29,412.44,412.89,18536.0,404.6626,404.9063,402.1276,402.5663,18536.0
2023-02-07 13:10:00,412.9,413.6,409.95,411.31,13597.0,402.5761,403.2586,399.6998,401.0258,13597.0
2023-02-07 13:20:00,411.1,411.1,407.96,407.96,13670.0,400.8211,400.8211,397.7596,397.7596,13670.0
2023-02-07 13:30:00,407.7,407.7,404.22,405.27,13906.0,397.5061,397.5061,394.1131,395.1369,13906.0
2023-02-07 13:40:00,405.78,407.54,404.68,404.68,8095.0,395.6341,397.3501,394.5616,394.5616,8095.0
2023-02-07 13:50:00,404.64,407.9,404.63,407.9,8158.0,394.5226,397.7011,394.5129,397.7011,8158.0
2023-02-07 14:00:00,407.51,411.28,407.5,410.38,12994.0,397.3208,400.9966,397.3111,400.1191,12994.0
2023-02-07 14:10:00,410.11,411.49,410.11,411.0,15679.0,399.8558,401.2013,399.8558,400.7236,15679.0
2023-02-07 14:20:00,410.9,411.99,410.44,411.44,14803.0,400.6261,401.6888,400.1776,401.1526,14803.0
2023-02-07 14:30:00,411.26,413.08,411.06,412.19,11872.0,400.9771,402.7516,400.7821,401.8838,11872.0
2023-02-07 14:40:00,412.19,412.88,411.5,411.84,10968.0,401.8838,402.5566,401.2111,401.5426,10968.0
2023-02-07 14:50:00,411.8,412.67,411.21,412.23,8047.0,401.5036,402.3518,400.9283,401.9228,8047.0
2023-02-07 15:00:00,412.49,413.95,411.54,411.54,17666.0,402.1763,403.5998,401.2501,401.2501,17666.0
2023-02-07 15:10:00,412.34,414.43,412.34,414.02,20451.0,402.0301,404.0678,402.0301,403.6681,20451.0
2023-02-07 15:20:00,414.29,415.75,414.16,415.46,23588.0,403.9313,405.3548,403.8046,405.0721,23588.0
2023-02-07 15:30:00,415.33,415.85,414.68,415.23,25920.0,404.9453,405.4523,404.3116,404.8478,25920.0
2023-02-07 15:40:00,415.18,415.58,414.41,414.87,33783.0,404.7991,405.1891,404.0483,404.4968,33783.0
2023-02-07 15:50:00,415.0,418.52,415.0,416.87,159551.0,404.6236,408.0556,404.6236,406.4468,159551.0
2023-02-08 09:30:00,413.65,414.55,411.78,413.87,16585.0,403.3073,404.1848,401.4841,403.5218,16585.0
2023-02-08 09:40:00,414.27,415.72,412.78,412.78,5435.0,403.9118,405.3256,402.4591,402.4591,5435.0
2023-02-08 09:50:00,412.65,413.65,411.7,413.58,5960.0,402.3323,403.3073,401.4061,403.2391,5960.0
2023-02-08 10:00:00,412.0,413.18,411.85,412.72,10469.0,401.6986,402.8491,401.5523,402.4006,10469.0
2023-02-08 10:10:00,413.02,414.62,412.63,414.35,3500.0,402.6931,404.2531,402.3128,403.9898,3500.0
2023-02-08 10:20:00,413.84,413.85,412.36,413.07,13805.0,403.4926,403.5023,402.0496,402.7418,13805.0
2023-02-08 10:30:00,412.88,412.88,410.09,411.7,9603.0,402.5566,402.5566,399.8363,401.4061,9603.0
2023-02-08 10:40:00,411.76,411.76,410.76,411.63,2869.0,401.4646,401.4646,400.4896,401.3378,2869.0
2023-02-08 10:50:00,410.77,410.77,410.0,410.59,3162.0,400.4993,400.4993,399.7486,400.3238,3162.0
2023-02-08 11:00:00,410.15,411.25,409.72,410.74,5936.0,399.8948,400.9673,399.4756,400.4701,5936.0
2023-02-08 11:10:00,411.03,411.03,410.0,410.76,5949.0,400.7528,400.7528,399.7486,400.4896,5949.0
2023-02-08 11:20:00,411.24,411.24,408.48,409.6,3739.0,400.9576,400.9576,398.2666,399.3586,3739.0
2023-02-08 11:30:00,409.41,409.71,408.57,409.22,5847.0,399.1733,399.4658,398.3543,398.9881,5847.0
2023-02-08 11:40:00,409.0,409.0,407.66,408.86,6984.0,398.7736,398.7736,397.4671,398.6371,6984.0
2023-02-08 11:50:00,408.8,411.29,408.8,410.88,4078.0,398.5786,401.0063,398.5786,400.6066,4078.0
2023-02-08 12:00:00,410.67,411.08,409.44,410.02,2941.0,400.4018,400.8016,399.2026,399.7681,2941.0
2023-02-08 12:10:00,410.21,410.65,409.45,409.89,1600.0,399.9533,400.3823,399.2123,399.6413,1600.0
2023-02-08 12:20:00,410.26,410.46,409.33,409.81,3834.0,400.0021,400.1971,399.0953,399.5633,3834.0
2023-02-08 12:30:00,410.02,410.16,408.87,409.32,3428.0,399.7681,399.9046,398.6468,399.0856,3428.0
2023-02-08 12:40:00,408.93,409.43,408.42,409.43,3704.0,398.7053,399.1928,398.2081,399.1928,3704.0
2023-02-08 12:50:00,409.29,409.83,409.03,409.31,13777.0,399.0563,399.5828,398.8028,399.0758,13777.0
2023-02-08 13:00:00,409.35,410.25,408.83,409.55,3966.0,399.1148,399.9923,398.6078,399.3098,3966.0
2023-02-08 13:10:00,409.6,409.75,408.51,408.76,2084.0,399.3586,399.5048,398.2958,398.5396,2084.0
2023-02-08 13:20:00,408.51,409.26,408.21,408.29,2400.0,398.2958,399.0271,398.0033,398.0813,2400.0
2023-02-08 13:30:00,408.39,408.6,407.67,407.76,3605.0,398.1788,398.3836,397.4768,397.5646,3605.0
2023-02-08 13:40:00,407.9,407.98,407.05,407.05,3061.0,397.7011,397.7791,396.8723,396.8723,3061.0
2023-02-08 13:50:00,406.89,407.54,406.89,407.37,3893.0,396.7163,397.3501,396.7163,397.1843,3893.0
2023-02-08 14:00:00,407.29,407.4,406.55,407.23,4142.0,397.1063,397.2136,396.3849,397.0478,4142.0
2023-02-08 14:10:00,407.39,408.78,407.37,408.14,2687.0,397.2038,398.5591,397.1843,397.9351,2687.0
2023-02-08 14:20:00,408.28,408.28,407.28,407.55,4790.0,398.0716,398.0716,397.0966,397.3598,4790.0
2023-02-08 14:30:00,407.49,407.84,407.06,407.57,11456.0,397.3013,397.6426,396.8821,397.3793,11456.0
2023-02-08 14:40:00,407.79,407.79,405.65,406.31,5421.0,397.5938,397.5938,395.5074,396.1509,5421.0
2023-02-08 14:50:00,406.42,406.86,406.25,406.77,4380.0,396.2581,396.6871,396.0924,396.5994,4380.0
2023-02-08 15:00:00,406.67,406.85,404.35,404.4,15978.0,396.5019,396.6773,394.2399,394.2886,15978.0
2023-02-08 15:10:00,404.34,405.29,403.65,404.97,24349.0,394.2301,395.1564,393.5574,394.8444,24349.0
2023-02-08 15:20:00,405.11,406.17,405.11,405.55,20590.0,394.9809,396.0144,394.9809,395.4099,20590.0
2023-02-08 15:30:00,405.27,407.28,405.27,407.03,14666.0,395.1369,397.0966,395.1369,396.8528,14666.0
2023-02-08 15:40:00,407.02,407.21,404.98,405.09,15030.0,396.8431,397.0283,394.8541,394.9614,15030.0
2023-02-08 15:50:00,405.24,406.78,404.23,404.53,77377.0,395.1076,396.6091,394.1229,394.4154,77377.0
2023-02-09 09:30:00,411.9,412.82,408.63,410.66,46405.0,401.6011,402.4981,398.4128,400.3921,46405.0
2023-02-09 09:40:00,410.68,413.18,410.33,413.12,28494.0,400.4116,402.8491,400.0703,402.7906,28494.0
2023-02-09 09:50:00,412.97,412.97,411.4,412.15,27767.0,402.6443,402.6443,401.1136,401.8448,27767.0
2023-02-09 10:00:00,412.05,413.81,411.86,413.05,26765.0,401.7473,403.4633,401.5621,402.7223,26765.0
2023-02-09 10:10:00,412.9,414.24,412.49,413.74,19995.0,402.5761,403.8826,402.1763,403.3951,19995.0
2023-02-09 10:20:00,413.44,413.66,410.34,411.67,8486.0,403.1026,403.3171,400.0801,401.3768,8486.0
2023-02-09 10:30:00,410.87,412.33,410.87,412.28,13127.0,400.5968,402.0203,400.5968,401.9716,13127.0
2023-02-09 10:40:00,412.15,412.43,411.13,411.75,13121.0,401.8448,402.1178,400.8503,401.4548,13121.0
2023-02-09 10:50:00,411.58,411.88,410.25,410.98,6000.0,401.2891,401.5816,399.9923,400.7041,6000.0
2023-02-09 11:00:00,410.96,410.96,409.12,410.62,13944.0,400.6846,400.6846,398.8906,400.3531,13944.0
2023-02-09 11:10:00,410.65,411.19,410.3,410.57,7540.0,400.3823,400.9088,400.0411,400.3043,7540.0
2023-02-09 11:20:00,410.57,410.57,409.64,410.31,7064.0,400.3043,400.3043,399.3976,400.0508,7064.0
2023-02-09 11:30:00,410.08,410.08,408.09,409.12,10668.0,399.8266,399.8266,397.8863,398.8906,10668.0
2023-02-09 11:40:00,409.22,409.22,408.0,408.44,5120.0,398.9881,398.9881,397.7986,398.2276,5120.0
2023-02-09 11:50:00,408.39,409.68,408.39,409.04,8193.0,398.1788,399.4366,398.1788,398.8126,8193.0
2023-02-09 12:00:00,409.4,411.43,409.14,411.18,4905.0,399.1636,401.1428,398.9101,400.8991,4905.0
2023-02-09 12:10:00,411.25,411.74,410.35,410.91,11932.0,400.9673,401.4451,400.0898,400.6358,11932.0
2023-02-09 12:20:00,411.27,411.79,409.66,409.67,11077.0,400.9868,401.4938,399.4171,399.4268,11077.0
2023-02-09 12:30:00,410.04,410.04,407.51,407.51,5841.0,399.7876,399.7876,397.3208,397.3208,5841.0
2023-02-09 12:40:00,407.66,408.4,406.01,406.47,18056.0,397.4671,398.1886,395.8584,396.3069,18056.0
2023-02-09 12:50:00,406.12,408.41,406.12,408.08,5354.0,395.9656,398.1983,395.9656,397.8766,5354.0
2023-02-09 13:00:00,407.94,408.06,406.55,407.28,8691.0,397.7401,397.8571,396.3849,397.0966,8691.0
2023-02-09 13:10:00,407.29,407.77,406.3,407.32,6542.0,397.1063,397.5743,396.1411,397.1356,6542.0
2023-02-09 13:20:00,407.28,408.19,407.07,407.63,2879.0,397.0966,397.9838,396.8918,397.4378,2879.0
2023-02-09 13:30:00,407.35,408.27,406.05,406.23,10992.0,397.1648,398.0618,395.8974,396.0729,10992.0
2023-02-09 13:40:00,406.03,406.73,405.38,406.67,9881.0,395.8779,396.5604,395.2441,396.5019,9881.0
2023-02-09 13:50:00,406.69,406.94,405.32,405.92,5464.0,396.5214,396.7651,395.1856,395.7706,5464.0
2023-02-09 14:00:00,405.69,406.97,405.68,406.34,14735.0,395.5464,396.7943,395.5366,396.1801,14735.0
2023-02-09 14:10:00,406.5,406.7,404.25,404.35,14651.0,396.3361,396.5311,394.1424,394.2399,14651.0
2023-02-09 14:20:00,404.38,405.22,404.1,404.1,9426.0,394.2691,395.0881,393.9961,393.9961,9426.0
2023-02-09 14:30:00,404.09,404.35,402.78,403.18,8171.0,393.9864,394.2399,392.7091,393.0991,8171.0
2023-02-09 14:40:00,402.88,404.21,402.61,404.05,9263.0,392.8066,394.1034,392.5434,393.9474,9263.0
2023-02-09 14:50:00,404.13,404.9,403.76,404.89,9729.0,394.0254,394.7761,393.6646,394.7664,9729.0
2023-02-09 15:00:00,404.82,404.82,402.43,404.19,18586.0,394.6981,394.6981,392.3679,394.0839,18586.0
2023-02-09 15:10:00,404.12,404.12,401.9,402.19,18569.0,394.0156,394.0156,391.8511,392.1339,18569.0
2023-02-09 15:20:00,402.04,402.56,401.12,401.58,15808.0,391.9876,392.4946,391.0906,391.5391,15808.0
2023-02-09 15:30:00,401.55,401.78,399.83,401.77,27006.0,391.5099,391.7341,389.8329,391.7244,27006.0
2023-02-09 15:40:00,401.78,403.62,401.77,403.31,21790.0,391.7341,393.5281,391.7244,393.2259,21790.0
2023-02-09 15:50:00,404.29,405.5,403.19,403.45,117589.0,394.1814,395.3611,393.1089,393.3624,117589.0
2023-02-10 09:30:00,398.96,400.67,396.87,396.93,32335.0,390.2626,391.9354,388.2182,388.2769,32335.0
2023-02-10 09:40:00,396.44,396.54,394.22,395.63,13708.0,387.7976,387.8954,385.626,387.0052,13708.0
2023-02-10 09:50:00,395.64,396.76,394.58,395.88,7240.0,387.015,388.1106,385.9781,387.2498,7240.0
2023-02-10 10:00:00,395.7,395.7,392.58,395.59,11460.0,387.0737,387.0737,384.0217,386.9661,11460.0
2023-02-10 10:10:00,395.12,397.13,394.66,396.14,11950.0,386.5063,388.4725,386.0564,387.5041,11950.0
2023-02-10 10:20:00,396.68,397.14,395.9,396.23,6748.0,388.0323,388.4823,387.2693,387.5921,6748.0
2023-02-10 10:30:00,396.21,397.26,395.36,395.36,7231.0,387.5726,388.5997,386.7411,386.7411,7231.0
2023-02-10 10:40:00,395.01,395.24,394.0,395.03,8599.0,386.3987,386.6237,385.4108,386.4183,8599.0
2023-02-10 10:50:00,395.05,395.05,393.45,394.27,9854.0,386.4379,386.4379,384.8727,385.6749,9854.0
2023-02-10 11:00:00,394.49,394.97,393.96,394.94,8833.0,385.8901,386.3596,385.3716,386.3303,8833.0
2023-02-10 11:10:00,395.03,395.06,393.44,394.78,11025.0,386.4183,386.4476,384.863,386.1738,11025.0
2023-02-10 11:20:00,394.61,395.21,393.33,393.53,12287.0,386.0075,386.5944,384.7554,384.951,12287.0
2023-02-10 11:30:00,393.55,393.74,392.65,392.84,14298.0,384.9706,385.1564,384.0902,384.276,14298.0
2023-02-10 11:40:00,392.67,393.47,392.08,393.47,10748.0,384.1098,384.8923,383.5326,384.8923,10748.0
2023-02-10 11:50:00,393.15,393.38,392.79,393.02,4911.0,384.5793,384.8043,384.2271,384.4521,4911.0
2023-02-10 12:00:00,392.88,393.21,391.87,392.64,4220.0,384.3152,384.638,383.3272,384.0804,4220.0
2023-02-10 12:10:00,392.71,392.73,390.97,391.18,12737.0,384.1489,384.1684,382.4468,382.6522,12737.0
2023-02-10 12:20:00,391.17,392.35,390.88,391.15,13390.0,382.6425,383.7967,382.3588,382.6229,13390.0
2023-02-10 12:30:00,391.44,393.21,391.43,392.49,8352.0,382.9066,384.638,382.8968,383.9337,8352.0
2023-02-10 12:40:00,392.46,393.34,392.07,392.51,14266.0,383.9043,384.7651,383.5228,383.9532,14266.0
2023-02-10 12:50:00,392.35,393.11,392.01,392.91,3700.0,383.7967,384.5402,383.4641,384.3445,3700.0
2023-02-10 13:00:00,392.95,393.16,392.48,392.55,9256.0,384.3836,384.5891,383.9239,383.9924,9256.0
2023-02-10 13:10:00,392.53,394.1,392.5,394.1,11115.0,383.9728,385.5086,383.9435,385.5086,11115.0
2023-02-10 13:20:00,394.0,394.93,393.57,393.8,26785.0,385.4108,386.3205,384.9901,385.2151,26785.0
2023-02-10 13:30:00,393.65,393.94,393.09,393.52,4633.0,385.0684,385.3521,384.5206,384.9412,4633.0
2023-02-10 13:40:00,393.43,393.55,392.16,392.62,4696.0,384.8532,384.9706,383.6109,384.0608,4696.0
2023-02-10 13:50:00,392.83,393.13,392.1,392.1,12474.0,384.2663,384.5597,383.5522,383.5522,12474.0
2023-02-10 14:00:00,392.24,392.24,391.46,392.12,6216.0,383.6891,383.6891,382.9261,383.5717,6216.0
2023-02-10 14:10:00,392.14,392.56,391.65,392.37,3229.0,383.5913,384.0022,383.112,383.8163,3229.0
2023-02-10 14:20:00,392.51,392.69,391.42,391.73,5482.0,383.9532,384.1293,382.887,383.1902,5482.0
2023-02-10 14:30:00,391.81,392.61,391.56,392.49,3043.0,383.2685,384.0511,383.024,383.9337,3043.0
2023-02-10 14:40:00,392.26,392.26,391.4,391.61,3506.0,383.7087,383.7087,382.8674,383.0729,3506.0
2023-02-10 14:50:00,391.67,392.82,391.62,392.63,5654.0,383.1316,384.2565,383.0826,384.0706,5654.0
2023-02-10 15:00:00,392.79,394.26,392.79,394.16,6573.0,384.2271,385.6651,384.2271,385.5673,6573.0
2023-02-10 15:10:00,394.39,395.09,393.86,394.08,8768.0,385.7923,386.477,385.2738,385.489,8768.0
2023-02-10 15:20:00,394.07,394.46,393.67,393.98,8627.0,385.4792,385.8607,385.088,385.3912,8627.0
2023-02-10 15:30:00,394.21,395.6,393.98,395.38,13108.0,385.6162,386.9759,385.3912,386.7607,13108.0
2023-02-10 15:40:00,395.38,395.96,394.59,395.82,12849.0,386.7607,387.328,385.9879,387.1911,12849.0
2023-02-10 15:50:00,395.68,396.11,394.87,395.68,53470.0,387.0541,387.4748,386.2618,387.0541,53470.0
2023-02-13 09:30:00,396.22,397.18,393.44,395.22,31290.0,387.5824,388.5214,384.863,386.6042,31290.0
2023-02-13 09:40:00,395.27,396.38,394.66,395.72,18470.0,386.6531,387.7389,386.0564,387.0933,18470.0
2023-02-13 09:50:00,396.09,397.27,395.61,396.71,18939.0,387.4552,388.6095,386.9857,388.0617,18939.0
2023-02-13 10:00:00,396.51,397.18,395.9,396.14,15093.0,387.866,388.5214,387.2693,387.5041,15093.0
2023-02-13 10:10:00,396.5,396.68,394.99,396.31,12387.0,387.8563,388.0323,386.3792,387.6704,12387.0
2023-02-13 10:20:00,396.36,398.28,396.21,397.94,4200.0,387.7193,389.5975,387.5726,389.2649,4200.0
2023-02-13 10:30:00,398.29,399.5,397.55,398.96,34850.0,389.6072,390.7909,388.8834,390.2626,34850.0
2023-02-13 10:40:00,398.95,400.98,398.66,400.98,32615.0,390.2528,392.2386,389.9692,392.2386,32615.0
2023-02-13 10:50:00,400.84,401.17,399.92,400.74,67457.0,392.1016,392.4245,391.2017,392.0038,67457.0
2023-02-13 11:00:00,400.7,402.41,400.7,402.36,20564.0,391.9647,393.6374,391.9647,393.5885,20564.0
2023-02-13 11:10:00,402.21,402.6,401.53,402.41,34798.0,393.4418,393.8233,392.7766,393.6374,34798.0
2023-02-13 11:20:00,402.34,402.7,401.77,402.29,5915.0,393.5689,393.9211,393.0114,393.52,5915.0
2023-02-13 11:30:00,402.35,402.38,401.03,401.58,24347.0,393.5787,393.6081,392.2875,392.8255,24347.0
2023-02-13 11:40:00,401.78,404.28,401.77,403.72,9279.0,393.0212,395.4667,393.0114,394.9189,9279.0
2023-02-13 11:50:00,403.56,403.63,401.67,402.44,25780.0,394.7623,394.8308,392.9136,393.6668,25780.0
2023-02-13 12:00:00,402.59,403.32,402.41,403.06,4895.0,393.8135,394.5276,393.6374,394.2732,4895.0
2023-02-13 12:10:00,403.1,404.07,403.09,403.66,20794.0,394.3124,395.2612,394.3026,394.8602,20794.0
2023-02-13 12:20:00,403.57,403.63,403.17,403.56,3603.0,394.7721,394.8308,394.3809,394.7623,3603.0
2023-02-13 12:30:00,403.85,403.85,402.76,403.34,13269.0,395.046,395.046,393.9798,394.5471,13269.0
2023-02-13 12:40:00,403.54,403.78,403.24,403.37,3790.0,394.7428,394.9776,394.4493,394.5765,3790.0
2023-02-13 12:50:00,403.45,403.45,402.49,402.73,3453.0,394.6547,394.6547,393.7157,393.9504,3453.0
2023-02-13 13:00:00,402.73,402.79,401.47,402.05,16016.0,393.9504,394.0091,392.7179,393.2853,16016.0
2023-02-13 13:10:00,402.06,402.92,402.06,402.92,1644.0,393.295,394.1363,393.295,394.1363,1644.0
2023-02-13 13:20:00,402.99,403.65,402.7,403.41,3380.0,394.2048,394.8504,393.9211,394.6156,3380.0
2023-02-13 13:30:00,403.71,404.04,403.33,403.61,4108.0,394.9091,395.2319,394.5374,394.8113,4108.0
2023-02-13 13:40:00,403.65,403.87,403.39,403.46,3100.0,394.8504,395.0656,394.5961,394.6645,3100.0
2023-02-13 13:50:00,403.61,403.8,403.31,403.71,3200.0,394.8113,394.9971,394.5178,394.9091,3200.0
2023-02-13 14:00:00,403.7,404.02,403.45,403.45,12738.0,394.8993,395.2123,394.6547,394.6547,12738.0
2023-02-13 14:10:00,403.64,403.74,402.7,402.93,14541.0,394.8406,394.9384,393.9211,394.1461,14541.0
2023-02-13 14:20:00,402.9,403.33,402.78,402.82,3839.0,394.1167,394.5374,393.9994,394.0385,3839.0
2023-02-13 14:30:00,402.69,403.12,402.04,402.39,12450.0,393.9113,394.3319,393.2755,393.6179,12450.0
2023-02-13 14:40:00,402.39,402.65,401.92,402.19,4484.0,393.6179,393.8722,393.1581,393.4222,4484.0
2023-02-13 14:50:00,401.88,403.24,401.88,403.24,7243.0,393.119,394.4493,393.119,394.4493,7243.0
2023-02-13 15:00:00,403.21,403.44,401.9,403.44,25379.0,394.42,394.645,393.1385,394.645,25379.0
2023-02-13 15:10:00,403.72,404.21,403.04,403.57,12874.0,394.9189,395.3982,394.2537,394.7721,12874.0
2023-02-13 15:20:00,403.57,403.69,402.67,403.25,10479.0,394.7721,394.8895,393.8918,394.4591,10479.0
2023-02-13 15:30:00,403.4,403.74,403.19,403.6,7260.0,394.6058,394.9384,394.4004,394.8015,7260.0
2023-02-13 15:40:00,403.59,403.78,402.97,403.14,17189.0,394.7917,394.9776,394.1852,394.3515,17189.0
2023-02-13 15:50:00,403.03,403.86,401.98,402.69,97421.0,394.2439,395.0558,393.2168,393.9113,97421.0
2023-02-14 09:30:00,397.61,399.36,396.29,399.36,20602.0,388.9421,390.6539,387.6508,390.6539,20602.0
2023-02-14 09:40:00,399.45,402.46,399.05,402.13,16976.0,390.7419,393.6863,390.3507,393.3635,16976.0
2023-02-14 09:50:00,402.18,403.93,401.0,403.52,11895.0,393.4124,395.1243,392.2582,394.7232,11895.0
2023-02-14 10:00:00,403.98,406.5,403.97,406.14,14330.0,395.1732,397.6383,395.1634,397.2861,14330.0
2023-02-14 10:10:00,406.65,408.0,405.48,405.49,7410.0,397.785,399.1056,396.6405,396.6503,7410.0
2023-02-14 10:20:00,405.82,405.95,402.34,403.06,33836.0,396.9731,397.1002,393.5689,394.2732,33836.0
2023-02-14 10:30:00,403.02,403.64,399.12,399.12,33051.0,394.2341,394.8406,390.4191,390.4191,33051.0
2023-02-14 10:40:00,398.77,399.45,396.78,399.44,4169.0,390.0768,390.7419,388.1302,390.7322,4169.0
2023-02-14 10:50:00,399.44,399.8,398.29,399.4,9033.0,390.7322,391.0843,389.6072,390.693,9033.0
2023-02-14 11:00:00,399.35,402.13,399.35,399.54,19025.0,390.6441,393.3635,390.6441,390.83,19025.0
2023-02-14 11:10:00,399.54,402.1,399.54,401.84,12644.0,390.83,393.3342,390.83,393.0798,12644.0
2023-02-14 11:20:00,401.96,402.66,398.58,398.58,32720.0,393.1972,393.882,389.8909,389.8909,32720.0
2023-02-14 11:30:00,398.36,398.54,397.7,398.47,5433.0,389.6757,389.8518,389.0301,389.7833,5433.0
2023-02-14 11:40:00,397.96,399.11,397.24,399.11,5800.0,389.2844,390.4094,388.5801,390.4094,5800.0
2023-02-14 11:50:00,398.76,399.64,397.93,399.53,6284.0,390.067,390.9278,389.2551,390.8202,6284.0
2023-02-14 12:00:00,399.27,400.06,399.27,400.03,3600.0,390.5659,391.3386,390.5659,391.3093,3600.0
2023-02-14 12:10:00,400.0,400.39,399.28,399.37,5465.0,391.28,391.6615,390.5757,390.6637,5465.0
2023-02-14 12:20:00,399.54,400.14,399.4,399.4,3555.0,390.83,391.4169,390.693,390.693,3555.0
2023-02-14 12:30:00,399.2,400.02,399.19,399.31,5587.0,390.4974,391.2995,390.4876,390.605,5587.0
2023-02-14 12:40:00,399.41,399.93,398.93,399.57,8760.0,390.7028,391.2115,390.2333,390.8593,8760.0
2023-02-14 12:50:00,399.04,400.69,398.9,400.43,20225.0,390.3409,391.9549,390.2039,391.7006,20225.0
2023-02-14 13:00:00,400.88,403.11,400.81,402.65,11735.0,392.1408,394.3222,392.0723,393.8722,11735.0
2023-02-14 13:10:00,402.4,403.36,401.9,402.66,20514.0,393.6276,394.5667,393.1385,393.882,20514.0
2023-02-14 13:20:00,402.37,402.39,401.11,402.26,6836.0,393.5983,393.6179,392.3658,393.4907,6836.0
2023-02-14 13:30:00,402.25,403.1,402.2,403.1,2701.0,393.4809,394.3124,393.432,394.3124,2701.0
2023-02-14 13:40:00,403.54,403.54,402.19,403.34,3792.0,394.7428,394.7428,393.4222,394.5471,3792.0
2023-02-14 13:50:00,403.44,403.44,402.76,402.79,3779.0,394.645,394.645,393.9798,394.0091,3779.0
2023-02-14 14:00:00,402.51,403.72,401.31,401.63,9951.0,393.7352,394.9189,392.5614,392.8744,9951.0
2023-02-14 14:10:00,401.96,403.9,401.78,403.62,13607.0,393.1972,395.0949,393.0212,394.821,13607.0
2023-02-14 14:20:00,403.78,404.21,403.28,404.05,10694.0,394.9776,395.3982,394.4885,395.2417,10694.0
2023-02-14 14:30:00,404.11,405.67,403.87,405.12,16456.0,395.3004,396.8264,395.0656,396.2883,16456.0
2023-02-14 14:40:00,405.21,405.6,404.02,404.67,11830.0,396.3764,396.7579,395.2123,395.8482,11830.0
2023-02-14 14:50:00,404.88,404.88,403.5,403.65,28062.0,396.0536,396.0536,394.7037,394.8504,28062.0
2023-02-14 15:00:00,403.69,404.31,402.95,402.98,32102.0,394.8895,395.496,394.1656,394.195,32102.0
2023-02-14 15:10:00,402.64,403.15,401.98,402.94,21418.0,393.8624,394.3613,393.2168,394.1559,21418.0
2023-02-14 15:20:00,402.75,403.14,402.25,402.49,15282.0,393.97,394.3515,393.4809,393.7157,15282.0
2023-02-14 15:30:00,402.49,403.08,401.8,402.92,24367.0,393.7157,394.2928,393.0407,394.1363,24367.0
2023-02-14 15:40:00,403.04,404.37,402.38,402.45,18781.0,394.2537,395.5547,393.6081,393.6765,18781.0
2023-02-14 15:50:00,402.36,403.34,401.69,402.44,99171.0,393.5885,394.5471,392.9331,393.6668,99171.0
2023-02-15 09:30:00,398.62,401.3,398.61,399.83,15626.0,389.93,392.5516,389.9203,391.1137,15626.0
2023-02-15 09:40:00,400.38,401.57,399.59,401.3,10130.0,391.6517,392.8157,390.8789,392.5516,10130.0
2023-02-15 09:50:00,401.25,401.51,397.43,398.61,7602.0,392.5027,392.757,388.766,389.9203,7602.0
2023-02-15 10:00:00,398.69,399.2,396.46,396.46,10080.0,389.9985,390.4974,387.8171,387.8171,10080.0
2023-02-15 10:10:00,396.43,396.66,393.23,395.28,71253.0,387.7878,388.0128,384.6575,386.6629,71253.0
2023-02-15 10:20:00,395.2,397.79,395.02,395.3,32518.0,386.5846,389.1181,386.4085,386.6824,32518.0
2023-02-15 10:30:00,395.29,396.33,394.77,395.37,24764.0,386.6726,387.69,386.164,386.7509,24764.0
2023-02-15 10:40:00,395.27,395.42,393.21,394.26,4765.0,386.6531,386.7998,384.638,385.6651,4765.0
2023-02-15 10:50:00,394.46,395.0,394.09,394.42,5847.0,385.8607,386.389,385.4988,385.8216,5847.0
2023-02-15 11:00:00,394.1,396.27,394.08,395.12,16463.0,385.5086,387.6313,385.489,386.5063,16463.0
2023-02-15 11:10:00,395.16,395.54,394.92,395.21,16811.0,386.5455,386.9172,386.3107,386.5944,16811.0
2023-02-15 11:20:00,395.38,395.6,394.89,395.6,13390.0,386.7607,386.9759,386.2814,386.9759,13390.0
2023-02-15 11:30:00,395.44,395.89,395.0,395.56,9101.0,386.8194,387.2596,386.389,386.9367,9101.0
2023-02-15 11:40:00,395.6,396.64,395.6,396.27,23751.0,386.9759,387.9932,386.9759,387.6313,23751.0
2023-02-15 11:50:00,396.5,397.17,396.5,396.83,3370.0,387.8563,388.5117,387.8563,388.1791,3370.0
2023-02-15 12:00:00,396.88,397.01,396.04,396.75,2600.0,388.228,388.3551,387.4063,388.1008,2600.0
2023-02-15 12:10:00,396.53,396.53,396.0,396.4,3040.0,387.8856,387.8856,387.3672,387.7584,3040.0
2023-02-15 12:20:00,396.38,396.5,395.32,395.35,4500.0,387.7389,387.8563,386.702,386.7313,4500.0
2023-02-15 12:30:00,395.5,396.28,395.33,395.71,4400.0,386.8781,387.6411,386.7118,387.0835,4400.0
2023-02-15 12:40:00,396.21,397.47,396.21,397.35,1900.0,387.5726,388.8051,387.5726,388.6877,1900.0
2023-02-15 12:50:00,397.69,398.41,397.66,398.18,4650.0,389.0203,389.7246,388.991,389.4996,4650.0
2023-02-15 13:00:00,398.37,398.71,397.57,398.35,3436.0,389.6855,390.0181,388.9029,389.6659,3436.0
2023-02-15 13:10:00,398.89,399.83,398.71,399.83,6438.0,390.1942,391.1137,390.0181,391.1137,6438.0
2023-02-15 13:20:00,399.75,399.87,399.65,399.72,2250.0,391.0354,391.1528,390.9376,391.0061,2250.0
2023-02-15 13:30:00,399.85,400.15,399.32,400.06,4967.0,391.1332,391.4267,390.6148,391.3386,4967.0
2023-02-15 13:40:00,400.21,401.21,400.08,400.98,18233.0,391.4854,392.4636,391.3582,392.2386,18233.0
2023-02-15 13:50:00,401.08,402.0,400.82,401.56,6518.0,392.3364,393.2364,392.0821,392.8059,6518.0
2023-02-15 14:00:00,401.49,402.29,401.49,402.29,3295.0,392.7375,393.52,392.7375,393.52,3295.0
2023-02-15 14:10:00,402.32,403.21,402.22,402.49,4569.0,393.5494,394.42,393.4516,393.7157,4569.0
2023-02-15 14:20:00,402.5,403.01,402.4,402.95,3420.0,393.7255,394.2243,393.6276,394.1656,3420.0
2023-02-15 14:30:00,403.36,404.17,403.12,403.43,6946.0,394.5667,395.3591,394.3319,394.6352,6946.0
2023-02-15 14:40:00,403.32,403.96,403.23,403.52,4230.0,394.5276,395.1536,394.4395,394.7232,4230.0
2023-02-15 14:50:00,403.47,403.53,402.75,402.9,6454.0,394.6743,394.733,393.97,394.1167,6454.0
2023-02-15 15:00:00,403.29,403.35,402.84,402.94,2600.0,394.4982,394.5569,394.058,394.1559,2600.0
2023-02-15 15:10:00,402.94,403.04,401.79,402.05,6600.0,394.1559,394.2537,393.0309,393.2853,6600.0
2023-02-15 15:20:00,402.13,402.53,401.44,401.94,7619.0,393.3635,393.7548,392.6886,393.1777,7619.0
2023-02-15 15:30:00,402.13,402.86,401.98,402.12,7243.0,393.3635,394.0776,393.2168,393.3537,7243.0
2023-02-15 15:40:00,402.33,403.35,401.63,403.26,12420.0,393.5592,394.5569,392.8744,394.4689,12420.0
2023-02-15 15:50:00,403.27,404.87,402.78,404.68,57795.0,394.4787,396.0438,393.9994,395.8579,57795.0
2023-02-16 09:30:00,397.28,400.3,396.31,396.5,28326.0,388.6193,391.5734,387.6704,387.8563,28326.0
2023-02-16 09:40:00,396.7,398.75,395.86,396.55,79937.0,388.0519,390.0572,387.2302,387.9052,79937.0
2023-02-16 09:50:00,396.74,397.51,395.98,396.13,43444.0,388.091,388.8442,387.3476,387.4943,43444.0
2023-02-16 10:00:00,395.8,395.89,394.01,394.68,8900.0,387.1715,387.2596,385.4205,386.0759,8900.0
2023-02-16 10:10:00,394.94,395.23,393.18,394.13,10147.0,386.3303,386.6139,384.6086,385.5379,10147.0
2023-02-16 10:20:00,394.33,395.87,394.33,395.8,8847.0,385.7336,387.24,385.7336,387.1715,8847.0
2023-02-16 10:30:00,396.0,396.58,395.42,396.23,21869.0,387.3672,387.9345,386.7998,387.5921,21869.0
2023-02-16 10:40:00,396.12,396.5,395.36,396.29,11522.0,387.4845,387.8563,386.7411,387.6508,11522.0
2023-02-16 10:50:00,396.31,396.32,395.39,396.08,11493.0,387.6704,387.6802,386.7705,387.4454,11493.0
2023-02-16 11:00:00,396.03,396.5,394.66,395.15,18685.0,387.3965,387.8563,386.0564,386.5357,18685.0
2023-02-16 11:10:00,395.11,395.35,394.28,395.0,19796.0,386.4966,386.7313,385.6847,386.389,19796.0
2023-02-16 11:20:00,394.96,395.39,393.86,395.12,7969.0,386.3498,386.7705,385.2738,386.5063,7969.0
2023-02-16 11:30:00,395.2,396.24,395.08,395.7,5211.0,386.5846,387.6019,386.4672,387.0737,5211.0
2023-02-16 11:40:00,395.88,396.6,395.71,396.19,16069.0,387.2498,387.9541,387.0835,387.553,16069.0
2023-02-16 11:50:00,396.02,396.27,395.16,395.27,13780.0,387.3867,387.6313,386.5455,386.6531,13780.0
2023-02-16 12:00:00,395.32,395.32,394.12,394.74,2975.0,386.702,386.702,385.5281,386.1346,2975.0
2023-02-16 12:10:00,394.82,395.25,393.76,393.76,5265.0,386.2129,386.6335,385.176,385.176,5265.0
2023-02-16 12:20:00,393.95,395.52,393.79,395.52,2900.0,385.3618,386.8976,385.2053,386.8976,2900.0
2023-02-16 12:30:00,395.44,396.36,395.27,395.62,6111.0,386.8194,387.7193,386.6531,386.9954,6111.0
2023-02-16 12:40:00,395.96,396.27,395.51,396.27,3598.0,387.328,387.6313,386.8878,387.6313,3598.0
2023-02-16 12:50:00,396.0,396.1,394.79,394.79,4710.0,387.3672,387.465,386.1835,386.1835,4710.0
2023-02-16 13:00:00,394.94,395.5,394.52,395.27,5717.0,386.3303,386.8781,385.9194,386.6531,5717.0
2023-02-16 13:10:00,395.32,395.32,393.5,394.06,6926.0,386.702,386.702,384.9217,385.4694,6926.0
2023-02-16 13:20:00,394.18,394.22,393.23,394.06,5715.0,385.5868,385.626,384.6575,385.4694,5715.0
2023-02-16 13:30:00,394.26,395.9,394.0,395.52,4415.0,385.6651,387.2693,385.4108,386.8976,4415.0
2023-02-16 13:40:00,395.7,396.08,395.22,395.71,10635.0,387.0737,387.4454,386.6042,387.0835,10635.0
2023-02-16 13:50:00,395.49,396.05,395.4,396.02,11139.0,386.8683,387.4161,386.7802,387.3867,11139.0
2023-02-16 14:00:00,396.06,396.16,395.54,395.65,7969.0,387.4258,387.5237,386.9172,387.0248,7969.0
2023-02-16 14:10:00,395.6,395.9,395.28,395.35,5301.0,386.9759,387.2693,386.6629,386.7313,5301.0
2023-02-16 14:20:00,395.26,396.1,394.75,395.62,11378.0,386.6433,387.465,386.1444,386.9954,11378.0
2023-02-16 14:30:00,395.78,396.8,395.78,396.46,9911.0,387.152,388.1497,387.152,387.8171,9911.0
2023-02-16 14:40:00,396.14,396.52,395.21,396.39,5355.0,387.5041,387.8758,386.5944,387.7487,5355.0
2023-02-16 14:50:00,396.5,396.82,395.66,395.74,7969.0,387.8563,388.1693,387.0346,387.1128,7969.0
2023-02-16 15:00:00,395.57,395.74,394.22,395.37,7760.0,386.9465,387.1128,385.626,386.7509,7760.0
2023-02-16 15:10:00,395.41,395.62,393.7,393.71,8373.0,386.79,386.9954,385.1173,385.1271,8373.0
2023-02-16 15:20:00,393.58,393.58,392.02,392.11,14481.0,384.9999,384.9999,383.4739,383.562,14481.0
2023-02-16 15:30:00,392.02,392.51,390.75,392.41,37421.0,383.4739,383.9532,382.2316,383.8554,37421.0
2023-02-16 15:40:00,392.32,394.09,391.77,393.92,29401.0,383.7674,385.4988,383.2294,385.3325,29401.0
2023-02-16 15:50:00,393.7,394.54,392.57,392.92,139425.0,385.1173,385.939,384.0119,384.3543,139425.0
2023-02-17 09:30:00,392.83,395.1,392.0,392.0,38490.0,384.2663,386.4868,383.4544,383.4544,38490.0
2023-02-17 09:40:00,392.18,392.45,387.41,389.1,21904.0,383.6304,383.8945,378.9644,380.6176,21904.0
2023-02-17 09:50:00,389.45,390.34,388.39,390.28,7357.0,380.9599,381.8305,379.9231,381.7719,7357.0
2023-02-17 10:00:00,390.24,391.37,390.22,390.38,8126.0,381.7327,382.8381,381.7132,381.8697,8126.0
2023-02-17 10:10:00,390.3,391.08,389.2,390.73,12335.0,381.7914,382.5544,380.7154,382.212,12335.0
2023-02-17 10:20:00,390.9,391.11,389.52,389.52,4881.0,382.3783,382.5838,381.0284,381.0284,4881.0
2023-02-17 10:30:00,389.72,391.45,389.66,389.91,12912.0,381.2241,382.9163,381.1654,381.4099,12912.0
2023-02-17 10:40:00,389.91,389.91,387.55,387.88,7335.0,381.4099,381.4099,379.1014,379.4242,7335.0
2023-02-17 10:50:00,387.51,388.01,386.62,386.62,6701.0,379.0622,379.5513,378.1916,378.1916,6701.0
2023-02-17 11:00:00,386.44,387.59,386.19,386.86,9080.0,378.0156,379.1405,377.771,378.4264,9080.0
2023-02-17 11:10:00,386.88,387.75,386.8,387.28,5910.0,378.446,379.297,378.3677,378.8373,5910.0
2023-02-17 11:20:00,386.87,386.87,385.24,385.54,8723.0,378.4362,378.4362,376.8417,377.1352,8723.0
2023-02-17 11:30:00,385.39,385.8,384.52,385.7,6538.0,376.9885,377.3895,376.1374,377.2917,6538.0
2023-02-17 11:40:00,385.73,386.33,385.54,386.03,3423.0,377.321,377.908,377.1352,377.6145,3423.0
2023-02-17 11:50:00,385.85,385.95,384.45,384.5,9129.0,377.4384,377.5362,376.0689,376.1179,9129.0
2023-02-17 12:00:00,384.46,386.09,384.46,386.03,6851.0,376.0787,377.6732,376.0787,377.6145,6851.0
2023-02-17 12:10:00,386.16,387.21,385.78,385.79,4975.0,377.7417,378.7688,377.37,377.3797,4975.0
2023-02-17 12:20:00,386.13,386.23,385.36,385.74,5852.0,377.7123,377.8101,376.9591,377.3308,5852.0
2023-02-17 12:30:00,385.59,385.94,385.28,385.37,5289.0,377.1841,377.5265,376.8809,376.9689,5289.0
2023-02-17 12:40:00,385.22,385.22,384.56,384.56,3524.0,376.8222,376.8222,376.1766,376.1766,3524.0
2023-02-17 12:50:00,384.59,384.83,384.01,384.82,4028.0,376.2059,376.4407,375.6385,376.4309,4028.0
2023-02-17 13:00:00,385.0,385.34,384.24,385.34,4658.0,376.607,376.9395,375.8635,376.9395,4658.0
2023-02-17 13:10:00,385.34,386.21,385.34,386.21,4711.0,376.9395,377.7906,376.9395,377.7906,4711.0
2023-02-17 13:20:00,385.78,385.78,384.61,384.94,4500.0,377.37,377.37,376.2255,376.5483,4500.0
2023-02-17 13:30:00,384.83,385.9,384.63,385.63,15200.0,376.4407,377.4873,376.245,377.2232,15200.0
2023-02-17 13:40:00,385.71,386.61,385.71,385.96,6215.0,377.3015,378.1819,377.3015,377.546,6215.0
2023-02-17 13:50:00,385.82,386.32,385.52,386.02,4132.0,377.4091,377.8982,377.1156,377.6047,4132.0
2023-02-17 14:00:00,386.27,387.22,386.25,386.5,5449.0,377.8493,378.7786,377.8297,378.0743,5449.0
2023-02-17 14:10:00,386.47,386.72,385.81,386.06,5982.0,378.0449,378.2895,377.3993,377.6439,5982.0
2023-02-17 14:20:00,386.29,388.05,386.29,387.52,14865.0,377.8688,379.5905,377.8688,379.072,14865.0
2023-02-17 14:30:00,387.85,388.76,387.59,388.69,7032.0,379.3948,380.285,379.1405,380.2165,7032.0
2023-02-17 14:40:00,388.56,389.05,388.15,388.97,12441.0,380.0894,380.5687,379.6883,380.4904,12441.0
2023-02-17 14:50:00,389.02,389.62,388.99,389.22,8699.0,380.5393,381.1262,380.51,380.735,8699.0
2023-02-17 15:00:00,389.59,390.04,388.59,389.52,6815.0,381.0969,381.5371,380.1187,381.0284,6815.0
2023-02-17 15:10:00,389.59,389.73,388.46,388.8,5541.0,381.0969,381.2338,379.9915,380.3241,5541.0
2023-02-17 15:20:00,388.74,389.16,388.13,388.29,21884.0,380.2654,380.6763,379.6687,379.8252,21884.0
2023-02-17 15:30:00,388.22,389.59,388.04,388.72,11201.0,379.7568,381.0969,379.5807,380.2459,11201.0
2023-02-17 15:40:00,388.8,389.15,387.78,389.04,18014.0,380.3241,380.6665,379.3264,380.5589,18014.0
2023-02-17 15:50:00,388.92,389.34,387.65,387.92,54989.0,380.4415,380.8523,379.1992,379.4633,54989.0
2023-02-21 09:30:00,383.86,386.55,382.8,386.08,22304.0,375.4918,378.1232,374.4549,377.6634,22304.0
2023-02-21 09:40:00,386.19,387.71,386.19,386.78,7605.0,377.771,379.2579,377.771,378.3482,7605.0
2023-02-21 09:50:00,386.0,386.32,384.61,386.32,15873.0,377.5852,377.8982,376.2255,377.8982,15873.0
2023-02-21 10:00:00,385.74,386.94,385.42,386.0,6016.0,377.3308,378.5047,377.0178,377.5852,6016.0
2023-02-21 10:10:00,385.31,385.37,383.7,384.84,15892.0,376.9102,376.9689,375.3353,376.4504,15892.0
2023-02-21 10:20:00,384.84,385.23,383.41,384.13,7700.0,376.4504,376.8319,375.0516,375.7559,7700.0
2023-02-21 10:30:00,383.68,385.09,383.55,383.99,5917.0,375.3157,376.695,375.1886,375.619,5917.0
2023-02-21 10:40:00,384.28,384.89,383.42,383.86,4791.0,375.9027,376.4994,375.0614,375.4918,4791.0
2023-02-21 10:50:00,383.86,384.69,383.86,384.58,12726.0,375.4918,376.3037,375.4918,376.1961,12726.0
2023-02-21 11:00:00,384.57,384.88,383.8,383.97,5067.0,376.1863,376.4896,375.4331,375.5994,5067.0
2023-02-21 11:10:00,383.53,383.69,382.67,383.3,5369.0,375.169,375.3255,374.3278,374.944,5369.0
2023-02-21 11:20:00,383.28,384.27,383.28,383.47,5592.0,374.9245,375.8929,374.9245,375.1103,5592.0
2023-02-21 11:30:00,383.57,384.16,382.95,383.5,4796.0,375.2081,375.7853,374.6016,375.1397,4796.0
2023-02-21 11:40:00,383.32,383.71,382.85,383.19,5498.0,374.9636,375.3451,374.5038,374.8364,5498.0
2023-02-21 11:50:00,382.87,382.87,381.78,382.03,6588.0,374.5234,374.5234,373.4572,373.7017,6588.0
2023-02-21 12:00:00,381.99,382.44,381.7,381.96,4215.0,373.6626,374.1028,373.3789,373.6332,4215.0
2023-02-21 12:10:00,382.4,382.81,382.07,382.73,4827.0,374.0636,374.4647,373.7408,374.3864,4827.0
2023-02-21 12:20:00,382.84,383.0,381.95,382.01,3500.0,374.494,374.6506,373.6234,373.6821,3500.0
2023-02-21 12:30:00,382.07,382.98,381.91,382.98,8736.0,373.7408,374.631,373.5843,374.631,8736.0
2023-02-21 12:40:00,383.09,383.7,382.88,383.7,4509.0,374.7386,375.3353,374.5332,375.3353,4509.0
2023-02-21 12:50:00,383.71,383.76,383.44,383.64,2842.0,375.3451,375.394,375.081,375.2766,2842.0
2023-02-21 13:00:00,383.63,383.64,382.09,382.09,5952.0,375.2668,375.2766,373.7604,373.7604,5952.0
2023-02-21 13:10:00,382.28,382.51,382.15,382.5,3734.0,373.9463,374.1712,373.8191,374.1615,3734.0
2023-02-21 13:20:00,382.44,382.79,381.88,382.21,6636.0,374.1028,374.4451,373.555,373.8778,6636.0
2023-02-21 13:30:00,382.18,383.07,382.17,382.63,5400.0,373.8484,374.719,373.8387,374.2886,5400.0
2023-02-21 13:40:00,382.66,383.47,382.53,383.12,5320.0,374.318,375.1103,374.1908,374.7679,5320.0
2023-02-21 13:50:00,382.97,382.97,381.8,381.8,12065.0,374.6212,374.6212,373.4767,373.4767,12065.0
2023-02-21 14:00:00,381.97,382.18,381.32,381.32,5555.0,373.643,373.8484,373.0072,373.0072,5555.0
2023-02-21 14:10:00,381.34,381.78,380.27,380.52,7791.0,373.0267,373.4572,371.9801,372.2246,7791.0
2023-02-21 14:20:00,380.43,381.65,380.43,381.42,6421.0,372.1366,373.33,372.1366,373.105,6421.0
2023-02-21 14:30:00,381.33,381.97,381.25,381.87,5780.0,373.017,373.643,372.9387,373.5452,5780.0
2023-02-21 14:40:00,381.85,382.1,381.03,381.49,5433.0,373.5256,373.7702,372.7235,373.1735,5433.0
2023-02-21 14:50:00,381.3,381.66,380.92,381.03,7212.0,372.9876,373.3398,372.6159,372.7235,7212.0
2023-02-21 15:00:00,381.16,381.59,379.82,379.82,8783.0,372.8507,373.2713,371.5399,371.5399,8783.0
2023-02-21 15:10:00,379.93,379.95,379.25,379.55,12598.0,371.6475,371.667,370.9823,371.2758,12598.0
2023-02-21 15:20:00,379.41,379.87,378.73,378.98,16015.0,371.1388,371.5888,370.4736,370.7182,16015.0
2023-02-21 15:30:00,379.08,379.52,378.1,378.42,20214.0,370.816,371.2464,369.8574,370.1704,20214.0
2023-02-21 15:40:00,378.5,379.73,378.37,379.41,17358.0,370.2487,371.4518,370.1215,371.1388,17358.0
2023-02-21 15:50:00,379.5,379.71,378.23,378.34,65236.0,371.2269,371.4323,369.9845,370.0921,65236.0
2023-02-22 09:30:00,380.47,380.52,378.24,379.39,29680.0,372.1757,372.2246,369.9943,371.1193,29680.0
2023-02-22 09:40:00,379.04,380.6,379.03,379.89,5457.0,370.7769,372.3029,370.7671,371.6084,5457.0
2023-02-22 09:50:00,379.61,379.61,378.31,378.91,7281.0,371.3345,371.3345,370.0628,370.6497,7281.0
2023-02-22 10:00:00,378.83,378.83,376.84,376.85,25485.0,370.5715,370.5715,368.6248,368.6346,25485.0
2023-02-22 10:10:00,376.1,376.42,374.78,374.88,21508.0,367.901,368.214,366.6098,366.7076,21508.0
2023-02-22 10:20:00,374.99,376.36,374.96,375.38,13742.0,366.8152,368.1553,366.7858,367.1967,13742.0
2023-02-22 10:30:00,375.14,375.53,373.85,375.38,5027.0,366.9619,367.3434,365.7,367.1967,5027.0
2023-02-22 10:40:00,375.58,376.37,374.83,376.37,48814.0,367.3923,368.1651,366.6587,368.1651,48814.0
2023-02-22 10:50:00,376.61,378.44,376.61,378.1,7154.0,368.3999,370.19,368.3999,369.8574,7154.0
2023-02-22 11:00:00,378.1,378.5,377.98,378.41,4410.0,369.8574,370.2487,369.74,370.1606,4410.0
2023-02-22 11:10:00,378.7,378.7,377.42,377.85,2712.0,370.4443,370.4443,369.1922,369.6128,2712.0
2023-02-22 11:20:00,378.32,379.36,378.32,378.58,9403.0,370.0726,371.0899,370.0726,370.3269,9403.0
2023-02-22 11:30:00,378.65,380.1,378.58,378.59,4288.0,370.3954,371.8138,370.3269,370.3367,4288.0
2023-02-22 11:40:00,378.53,378.86,377.91,377.91,4382.0,370.278,370.6008,369.6715,369.6715,4382.0
2023-02-22 11:50:00,378.09,378.41,377.57,378.41,8376.0,369.8476,370.1606,369.3389,370.1606,8376.0
2023-02-22 12:00:00,378.21,378.5,377.55,377.86,4815.0,369.965,370.2487,369.3194,369.6226,4815.0
2023-02-22 12:10:00,377.47,378.78,377.29,378.53,3284.0,369.2411,370.5226,369.065,370.278,3284.0
2023-02-22 12:20:00,378.73,379.51,378.69,378.97,4087.0,370.4736,371.2366,370.4345,370.7084,4087.0
2023-02-22 12:30:00,379.11,379.73,379.09,379.37,3900.0,370.8454,371.4518,370.8258,371.0997,3900.0
2023-02-22 12:40:00,379.17,379.59,378.9,379.0,4700.0,370.9041,371.3149,370.6399,370.7378,4700.0
2023-02-22 12:50:00,379.0,379.83,379.0,379.46,5234.0,370.7378,371.5497,370.7378,371.1877,5234.0
2023-02-22 13:00:00,379.36,380.3,379.2,380.12,4693.0,371.0899,372.0094,370.9334,371.8333,4693.0
2023-02-22 13:10:00,379.92,380.56,379.8,380.32,5250.0,371.6377,372.2638,371.5203,372.029,5250.0
2023-02-22 13:20:00,380.15,381.1,380.13,381.0,8946.0,371.8627,372.792,371.8431,372.6942,8946.0
2023-02-22 13:30:00,380.92,381.01,380.3,381.01,2928.0,372.6159,372.7039,372.0094,372.7039,2928.0
2023-02-22 13:40:00,380.98,381.06,380.38,380.88,3179.0,372.6746,372.7529,372.0877,372.5768,3179.0
2023-02-22 13:50:00,380.75,381.0,380.15,381.0,2540.0,372.4496,372.6942,371.8627,372.6942,2540.0
2023-02-22 14:00:00,380.4,381.43,379.26,380.2,5060.0,372.1072,373.1148,370.9921,371.9116,5060.0
2023-02-22 14:10:00,380.56,380.83,377.87,379.6,5051.0,372.2638,372.5279,369.6324,371.3247,5051.0
2023-02-22 14:20:00,379.84,380.13,379.03,379.13,3054.0,371.5594,371.8431,370.7671,370.8649,3054.0
2023-02-22 14:30:00,379.18,379.23,378.02,378.45,3200.0,370.9138,370.9627,369.7791,370.1997,3200.0
2023-02-22 14:40:00,378.23,378.53,377.03,378.42,6629.0,369.9845,370.278,368.8107,370.1704,6629.0
2023-02-22 14:50:00,378.33,378.51,376.65,376.65,11536.0,370.0824,370.2584,368.439,368.439,11536.0
2023-02-22 15:00:00,376.77,377.01,375.99,376.43,6767.0,368.5564,368.7911,367.7934,368.2238,6767.0
2023-02-22 15:10:00,376.73,377.11,376.1,376.5,7652.0,368.5172,368.889,367.901,368.2923,7652.0
2023-02-22 15:20:00,376.44,377.43,376.14,376.39,7151.0,368.2336,369.202,367.9401,368.1847,7151.0
2023-02-22 15:30:00,376.44,376.76,374.97,375.06,11606.0,368.2336,368.5466,366.7956,366.8837,11606.0
2023-02-22 15:40:00,375.11,376.24,374.94,375.9,22901.0,366.9326,368.0379,366.7663,367.7053,22901.0
2023-02-22 15:50:00,375.82,378.22,374.74,377.91,72569.0,367.6271,369.9748,366.5706,369.6715,72569.0
2023-02-23 09:30:00,386.18,386.56,382.65,383.89,17790.0,377.7612,378.133,374.3082,375.5212,17790.0
2023-02-23 09:40:00,384.67,384.67,382.34,384.16,5531.0,376.2842,376.2842,374.0049,375.7853,5531.0
2023-02-23 09:50:00,384.06,384.62,382.92,383.51,13176.0,375.6875,376.2352,374.5723,375.1494,13176.0
2023-02-23 10:00:00,383.5,384.58,381.89,383.02,26754.0,375.1397,376.1961,373.5648,374.6701,26754.0
2023-02-23 10:10:00,383.27,383.47,382.1,382.5,9139.0,374.9147,375.1103,373.7702,374.1615,9139.0
2023-02-23 10:20:00,382.88,384.54,382.71,384.43,6711.0,374.5332,376.157,374.3669,376.0494,6711.0
2023-02-23 10:30:00,384.57,385.17,383.04,383.87,9217.0,376.1863,376.7733,374.6897,375.5016,9217.0
2023-02-23 10:40:00,383.7,383.7,381.75,381.94,19149.0,375.3353,375.3353,373.4278,373.6137,19149.0
2023-02-23 10:50:00,381.94,381.94,380.84,381.38,16613.0,373.6137,373.6137,372.5376,373.0659,16613.0
2023-02-23 11:00:00,381.71,382.92,381.17,381.5,9153.0,373.3887,374.5723,372.8605,373.1833,9153.0
2023-02-23 11:10:00,381.85,382.7,381.81,381.99,5721.0,373.5256,374.3571,373.4865,373.6626,5721.0
2023-02-23 11:20:00,382.04,382.16,381.08,381.35,9665.0,373.7115,373.8289,372.7724,373.0365,9665.0
2023-02-23 11:30:00,381.28,382.15,381.18,381.38,20357.0,372.9681,373.8191,372.8702,373.0659,20357.0
2023-02-23 11:40:00,381.37,381.4,379.72,380.2,5906.0,373.0561,373.0854,371.4421,371.9116,5906.0
2023-02-23 11:50:00,380.14,380.5,379.14,380.34,14650.0,371.8529,372.2051,370.8747,372.0485,14650.0
2023-02-23 12:00:00,380.34,382.16,380.17,381.94,19417.0,372.0485,373.8289,371.8823,373.6137,19417.0
2023-02-23 12:10:00,381.59,383.29,381.26,382.48,13715.0,373.2713,374.9342,372.9485,374.1419,13715.0
2023-02-23 12:20:00,382.28,383.69,382.22,383.44,6600.0,373.9463,375.3255,373.8876,375.081,6600.0
2023-02-23 12:30:00,383.28,384.07,382.87,383.42,7897.0,374.9245,375.6972,374.5234,375.0614,7897.0
2023-02-23 12:40:00,383.41,383.68,383.0,383.01,6073.0,375.0516,375.3157,374.6506,374.6603,6073.0
2023-02-23 12:50:00,383.04,383.9,382.65,383.24,25970.0,374.6897,375.5309,374.3082,374.8853,25970.0
2023-02-23 13:00:00,383.67,385.17,383.25,383.6,13104.0,375.306,376.7733,374.8951,375.2375,13104.0
2023-02-23 13:10:00,383.51,384.31,383.4,384.31,3800.0,375.1494,375.932,375.0418,375.932,3800.0
2023-02-23 13:20:00,384.48,384.89,383.98,384.61,2788.0,376.0983,376.4994,375.6092,376.2255,2788.0
2023-02-23 13:30:00,384.69,384.81,383.86,384.66,3059.0,376.3037,376.4211,375.4918,376.2744,3059.0
2023-02-23 13:40:00,384.74,386.19,384.74,386.19,5801.0,376.3526,377.771,376.3526,377.771,5801.0
2023-02-23 13:50:00,386.36,386.53,385.69,386.2,3650.0,377.9373,378.1036,377.2819,377.7808,3650.0
2023-02-23 14:00:00,385.8,386.74,385.79,386.61,2367.0,377.3895,378.309,377.3797,378.1819,2367.0
2023-02-23 14:10:00,386.46,387.81,386.12,387.64,5900.0,378.0351,379.3557,377.7025,379.1894,5900.0
2023-02-23 14:20:00,387.38,387.86,387.08,387.65,3730.0,378.9351,379.4046,378.6416,379.1992,3730.0
2023-02-23 14:30:00,387.77,389.21,387.74,388.66,5004.0,379.3166,380.7252,379.2872,380.1872,5004.0
2023-02-23 14:40:00,388.86,389.12,388.22,388.6,3991.0,380.3828,380.6371,379.7568,380.1285,3991.0
2023-02-23 14:50:00,388.5,388.59,387.74,387.75,4400.0,380.0307,380.1187,379.2872,379.297,4400.0
2023-02-23 15:00:00,387.96,389.64,387.96,388.9,10069.0,379.5024,381.1458,379.5024,380.4219,10069.0
2023-02-23 15:10:00,388.94,389.92,388.83,389.38,9449.0,380.4611,381.4197,380.3535,380.8915,9449.0
2023-02-23 15:20:00,389.32,389.92,389.1,389.92,6096.0,380.8328,381.4197,380.6176,381.4197,6096.0
2023-02-23 15:30:00,389.79,390.54,389.52,390.07,15226.0,381.2925,382.0262,381.0284,381.5664,15226.0
2023-02-23 15:40:00,389.93,390.13,389.06,389.06,11591.0,381.4295,381.6251,380.5785,380.5785,11591.0
2023-02-23 15:50:00,389.36,389.4,387.98,388.43,82268.0,380.8719,380.911,379.522,379.9622,82268.0
2023-02-24 09:30:00,382.21,384.3,381.34,383.67,11404.0,373.8778,375.9222,373.0267,375.306,11404.0
2023-02-24 09:40:00,383.44,383.44,379.61,381.01,18190.0,375.081,375.081,371.3345,372.7039,18190.0
2023-02-24 09:50:00,380.79,382.22,380.52,380.82,6303.0,372.4887,373.8876,372.2246,372.5181,6303.0
2023-02-24 10:00:00,380.97,380.97,378.84,379.6,8134.0,372.6648,372.6648,370.5812,371.3247,8134.0
2023-02-24 10:10:00,379.33,380.05,378.57,379.92,3804.0,371.0606,371.7649,370.3171,371.6377,3804.0
2023-02-24 10:20:00,379.52,379.76,378.64,379.24,5025.0,371.2464,371.4812,370.3856,370.9725,5025.0
2023-02-24 10:30:00,379.47,380.02,378.64,379.11,6506.0,371.1975,371.7355,370.3856,370.8454,6506.0
2023-02-24 10:40:00,378.78,379.7,378.56,379.08,5156.0,370.5226,371.4225,370.3074,370.816,5156.0
2023-02-24 10:50:00,379.02,379.13,378.36,378.57,4608.0,370.7573,370.8649,370.1117,370.3171,4608.0
2023-02-24 11:00:00,378.72,379.19,378.12,379.13,2769.0,370.4639,370.9236,369.8769,370.8649,2769.0
2023-02-24 11:10:00,379.22,379.62,378.98,379.08,3750.0,370.953,371.3442,370.7182,370.816,3750.0
2023-02-24 11:20:00,379.1,380.35,378.78,379.41,6008.0,370.8356,372.0583,370.5226,371.1388,6008.0
2023-02-24 11:30:00,379.19,379.82,378.79,378.8,3987.0,370.9236,371.5399,370.5323,370.5421,3987.0
2023-02-24 11:40:00,379.14,381.31,379.14,381.17,3752.0,370.8747,372.9974,370.8747,372.8605,3752.0
2023-02-24 11:50:00,381.31,382.37,380.35,380.41,6737.0,372.9974,374.0343,372.0583,372.117,6737.0
2023-02-24 12:00:00,380.73,380.98,379.74,379.77,1700.0,372.43,372.6746,371.4616,371.491,1700.0
2023-02-24 12:10:00,380.1,380.25,378.94,379.23,2594.0,371.8138,371.9605,370.6791,370.9627,2594.0
2023-02-24 12:20:00,379.11,379.23,378.0,378.8,5538.0,370.8454,370.9627,369.7596,370.5421,5538.0
2023-02-24 12:30:00,379.01,379.2,377.92,378.37,3553.0,370.7475,370.9334,369.6813,370.1215,3553.0
2023-02-24 12:40:00,378.25,378.41,377.9,378.13,3400.0,370.0041,370.1606,369.6617,369.8867,3400.0
2023-02-24 12:50:00,378.14,378.7,378.14,378.61,4041.0,369.8965,370.4443,369.8965,370.3563,4041.0
2023-02-24 13:00:00,378.41,379.04,378.39,378.9,1900.0,370.1606,370.7769,370.1411,370.6399,1900.0
2023-02-24 13:10:00,378.76,379.2,378.3,378.58,8602.0,370.503,370.9334,370.053,370.3269,8602.0
2023-02-24 13:20:00,378.63,379.19,378.62,379.13,1996.0,370.3758,370.9236,370.366,370.8649,1996.0
2023-02-24 13:30:00,378.94,379.04,378.01,379.04,3486.0,370.6791,370.7769,369.7693,370.7769,3486.0
2023-02-24 13:40:00,379.31,379.5,379.05,379.43,1643.0,371.041,371.2269,370.7867,371.1584,1643.0
2023-02-24 13:50:00,379.31,379.46,379.29,379.29,600.0,371.041,371.1877,371.0214,371.0214,600.0
2023-02-24 14:00:00,379.56,379.7,379.17,379.25,2628.0,371.2856,371.4225,370.9041,370.9823,2628.0
2023-02-24 14:10:00,379.26,379.26,378.47,378.87,2800.0,370.9921,370.9921,370.2193,370.6106,2800.0
2023-02-24 14:20:00,378.94,379.11,378.27,378.68,2876.0,370.6791,370.8454,370.0237,370.4247,2876.0
2023-02-24 14:30:00,378.73,379.23,378.33,378.69,1904.0,370.4736,370.9627,370.0824,370.4345,1904.0
2023-02-24 14:40:00,378.06,379.22,377.9,379.22,3096.0,369.8183,370.953,369.6617,370.953,3096.0
2023-02-24 14:50:00,379.15,381.07,379.15,380.88,2276.0,370.8845,372.7626,370.8845,372.5768,2276.0
2023-02-24 15:00:00,380.7,381.35,379.69,380.56,4725.0,372.4007,373.0365,371.4127,372.2638,4725.0
2023-02-24 15:10:00,380.36,380.36,379.2,379.88,3100.0,372.0681,372.0681,370.9334,371.5986,3100.0
2023-02-24 15:20:00,379.93,380.42,379.27,379.27,6854.0,371.6475,372.1268,371.0019,371.0019,6854.0
2023-02-24 15:30:00,379.0,379.67,378.33,378.41,8891.0,370.7378,371.3932,370.0824,370.1606,8891.0
2023-02-24 15:40:00,378.41,379.04,378.12,378.45,9637.0,370.1606,370.7769,369.8769,370.1997,9637.0
2023-02-24 15:50:00,378.69,380.02,377.77,379.94,54150.0,370.4345,371.7355,369.5346,371.6573,54150.0
2023-02-27 09:30:00,387.29,387.29,381.0,381.0,16421.0,378.847,378.847,372.6942,372.6942,16421.0
2023-02-27 09:40:00,382.14,383.63,381.47,381.47,3992.0,373.8093,375.2668,373.1539,373.1539,3992.0
2023-02-27 09:50:00,381.43,382.86,381.43,381.98,4494.0,373.1148,374.5136,373.1148,373.6528,4494.0
2023-02-27 10:00:00,381.9,384.21,381.73,384.21,3625.0,373.5745,375.8342,373.4082,375.8342,3625.0
2023-02-27 10:10:00,383.66,383.7,382.55,383.63,7492.0,375.2962,375.3353,374.2104,375.2668,7492.0
2023-02-27 10:20:00,383.73,383.76,381.77,381.77,7484.0,375.3646,375.394,373.4474,373.4474,7484.0
2023-02-27 10:30:00,381.69,381.87,380.29,380.81,6832.0,373.3691,373.5452,371.9996,372.5083,6832.0
2023-02-27 10:40:00,380.71,381.15,379.77,381.08,11124.0,372.4105,372.8409,371.491,372.7724,11124.0
2023-02-27 10:50:00,380.72,380.86,379.4,380.24,4411.0,372.4203,372.5572,371.129,371.9507,4411.0
2023-02-27 11:00:00,380.59,381.81,380.58,381.46,3309.0,372.2931,373.4865,372.2833,373.1441,3309.0
2023-02-27 11:10:00,381.88,381.89,380.41,381.44,4199.0,373.555,373.5648,372.117,373.1246,4199.0
2023-02-27 11:20:00,381.3,381.58,380.57,381.13,3335.0,372.9876,373.2615,372.2735,372.8213,3335.0
2023-02-27 11:30:00,381.05,381.48,380.12,381.22,3019.0,372.7431,373.1637,371.8333,372.9094,3019.0
2023-02-27 11:40:00,381.34,381.8,381.13,381.68,2625.0,373.0267,373.4767,372.8213,373.3593,2625.0
2023-02-27 11:50:00,381.61,382.17,381.55,381.99,3001.0,373.2909,373.8387,373.2322,373.6626,3001.0
2023-02-27 12:00:00,382.43,382.44,381.36,381.37,2900.0,374.093,374.1028,373.0463,373.0561,2900.0
2023-02-27 12:10:00,381.48,382.28,381.32,381.95,3400.0,373.1637,373.9463,373.0072,373.6234,3400.0
2023-02-27 12:20:00,382.19,382.8,381.44,382.8,2900.0,373.8582,374.4549,373.1246,374.4549,2900.0
2023-02-27 12:30:00,383.04,383.41,382.75,383.01,3795.0,374.6897,375.0516,374.406,374.6603,3795.0
2023-02-27 12:40:00,383.05,383.13,382.19,382.96,17419.0,374.6995,374.7777,373.8582,374.6114,17419.0
2023-02-27 12:50:00,382.98,383.1,382.3,382.8,5706.0,374.631,374.7484,373.9658,374.4549,5706.0
2023-02-27 13:00:00,382.83,382.95,382.51,382.9,4357.0,374.4843,374.6016,374.1712,374.5527,4357.0
2023-02-27 13:10:00,382.9,383.02,382.39,382.66,4967.0,374.5527,374.6701,374.0539,374.318,4967.0
2023-02-27 13:20:00,382.85,382.9,382.31,382.81,1500.0,374.5038,374.5527,373.9756,374.4647,1500.0
2023-02-27 13:30:00,382.81,383.02,382.55,382.91,2300.0,374.4647,374.6701,374.2104,374.5625,2300.0
2023-02-27 13:40:00,382.91,382.99,382.16,382.29,3712.0,374.5625,374.6408,373.8289,373.956,3712.0
2023-02-27 13:50:00,382.36,382.43,382.09,382.27,7131.0,374.0245,374.093,373.7604,373.9365,7131.0
2023-02-27 14:00:00,382.29,383.15,382.15,383.13,5288.0,373.956,374.7973,373.8191,374.7777,5288.0
2023-02-27 14:10:00,383.28,383.62,382.74,382.81,3463.0,374.9245,375.257,374.3962,374.4647,3463.0
2023-02-27 14:20:00,382.63,382.65,382.11,382.59,1300.0,374.2886,374.3082,373.78,374.2495,1300.0
2023-02-27 14:30:00,382.56,382.7,381.52,381.69,7042.0,374.2202,374.3571,373.2028,373.3691,7042.0
2023-02-27 14:40:00,381.51,381.51,380.17,380.27,2474.0,373.193,373.193,371.8823,371.9801,2474.0
2023-02-27 14:50:00,380.6,380.85,380.36,380.85,2300.0,372.3029,372.5474,372.0681,372.5474,2300.0
2023-02-27 15:00:00,380.27,380.75,379.61,379.69,4550.0,371.9801,372.4496,371.3345,371.4127,4550.0
2023-02-27 15:10:00,379.58,380.54,379.51,380.0,3322.0,371.3051,372.2442,371.2366,371.716,3322.0
2023-02-27 15:20:00,379.72,380.46,379.71,380.2,4050.0,371.4421,372.1659,371.4323,371.9116,4050.0
2023-02-27 15:30:00,380.24,380.24,379.45,379.53,4717.0,371.9507,371.9507,371.1779,371.2562,4717.0
2023-02-27 15:40:00,379.65,380.87,379.65,379.68,10096.0,371.3736,372.567,371.3736,371.4029,10096.0
2023-02-27 15:50:00,379.53,380.24,378.58,379.11,61673.0,371.2562,371.9507,370.3269,370.8454,61673.0
2023-02-28 09:30:00,378.21,379.5,375.85,379.5,29581.0,369.965,371.2269,367.6564,371.2269,29581.0
2023-02-28 09:40:00,379.53,382.24,379.53,379.98,11621.0,371.2562,373.9071,371.2562,371.6964,11621.0
2023-02-28 09:50:00,380.28,380.88,379.28,379.63,7445.0,371.9899,372.5768,371.0117,371.354,7445.0
2023-02-28 10:00:00,378.55,381.42,378.55,381.02,30397.0,370.2976,373.105,370.2976,372.7137,30397.0
2023-02-28 10:10:00,380.63,381.02,379.1,381.0,4018.0,372.3322,372.7137,370.8356,372.6942,4018.0
2023-02-28 10:20:00,380.98,382.24,380.77,380.93,5277.0,372.6746,373.9071,372.4692,372.6257,5277.0
2023-02-28 10:30:00,380.93,381.31,380.48,380.98,3840.0,372.6257,372.9974,372.1855,372.6746,3840.0
2023-02-28 10:40:00,381.1,381.18,379.42,380.03,2879.0,372.792,372.8702,371.1486,371.7453,2879.0
2023-02-28 10:50:00,379.49,380.81,379.1,380.81,12719.0,371.2171,372.5083,370.8356,372.5083,12719.0
2023-02-28 11:00:00,381.04,382.18,380.63,381.21,20190.0,372.7333,373.8484,372.3322,372.8996,20190.0
2023-02-28 11:10:00,381.63,382.28,381.47,381.53,8090.0,373.3104,373.9463,373.1539,373.2126,8090.0
2023-02-28 11:20:00,381.75,382.08,380.89,380.97,3652.0,373.4278,373.7506,372.5866,372.6648,3652.0
2023-02-28 11:30:00,381.0,381.36,380.13,380.56,15915.0,372.6942,373.0463,371.8431,372.2638,15915.0
2023-02-28 11:40:00,380.7,380.7,379.46,380.09,7735.0,372.4007,372.4007,371.1877,371.804,7735.0
2023-02-28 11:50:00,380.13,380.51,379.73,380.5,5992.0,371.8431,372.2148,371.4518,372.2051,5992.0
2023-02-28 12:00:00,380.54,380.99,380.16,380.75,6357.0,372.2442,372.6844,371.8725,372.4496,6357.0
2023-02-28 12:10:00,380.84,381.47,380.69,381.47,3300.0,372.5376,373.1539,372.3909,373.1539,3300.0
2023-02-28 12:20:00,381.5,381.76,380.84,381.11,10109.0,373.1833,373.4376,372.5376,372.8018,10109.0
2023-02-28 12:30:00,381.23,381.49,381.04,381.22,1915.0,372.9191,373.1735,372.7333,372.9094,1915.0
2023-02-28 12:40:00,381.07,381.7,381.01,381.29,3149.0,372.7626,373.3789,372.7039,372.9778,3149.0
2023-02-28 12:50:00,381.42,382.45,381.42,382.34,2940.0,373.105,374.1125,373.105,374.0049,2940.0
2023-02-28 13:00:00,382.24,383.0,382.03,382.35,5971.0,373.9071,374.6506,373.7017,374.0147,5971.0
2023-02-28 13:10:00,382.37,382.76,381.74,381.74,7773.0,374.0343,374.4158,373.418,373.418,7773.0
2023-02-28 13:20:00,382.2,382.84,381.87,382.68,8338.0,373.868,374.494,373.5452,374.3375,8338.0
2023-02-28 13:30:00,382.63,383.46,382.47,383.46,3883.0,374.2886,375.1005,374.1321,375.1005,3883.0
2023-02-28 13:40:00,383.21,384.19,383.21,383.56,4803.0,374.856,375.8146,374.856,375.1984,4803.0
2023-02-28 13:50:00,383.38,383.68,383.28,383.65,3477.0,375.0223,375.3157,374.9245,375.2864,3477.0
2023-02-28 14:00:00,383.78,384.07,383.12,383.44,7481.0,375.4136,375.6972,374.7679,375.081,7481.0
2023-02-28 14:10:00,383.41,384.41,383.26,383.75,7593.0,375.0516,376.0298,374.9049,375.3842,7593.0
2023-02-28 14:20:00,383.75,384.28,383.4,383.4,5118.0,375.3842,375.9027,375.0418,375.0418,5118.0
2023-02-28 14:30:00,383.31,383.32,382.5,382.98,4067.0,374.9538,374.9636,374.1615,374.631,4067.0
2023-02-28 14:40:00,383.19,384.0,382.95,383.71,3992.0,374.8364,375.6288,374.6016,375.3451,3992.0
2023-02-28 14:50:00,383.37,383.54,382.64,383.09,7324.0,375.0125,375.1788,374.2984,374.7386,7324.0
2023-02-28 15:00:00,383.2,383.2,382.56,382.59,8881.0,374.8462,374.8462,374.2202,374.2495,8881.0
2023-02-28 15:10:00,382.77,382.87,382.01,382.23,8755.0,374.4256,374.5234,373.6821,373.8973,8755.0
2023-02-28 15:20:00,382.07,384.25,381.9,382.1,27669.0,373.7408,375.8733,373.5745,373.7702,27669.0
2023-02-28 15:30:00,381.83,381.83,380.81,381.57,7920.0,373.5061,373.5061,372.5083,373.2517,7920.0
2023-02-28 15:40:00,381.49,381.49,380.26,380.38,9825.0,373.1735,373.1735,371.9703,372.0877,9825.0
2023-02-28 15:50:00,380.24,380.72,379.18,379.18,132321.0,371.9507,372.4203,370.9138,370.9138,132321.0
2023-03-01 09:30:00,373.82,380.06,373.1,379.96,21824.0,365.6707,371.7747,364.9664,371.6768,21824.0
2023-03-01 09:40:00,380.75,383.4,380.49,382.59,9907.0,372.4496,375.0418,372.1953,374.2495,9907.0
2023-03-01 09:50:00,382.47,382.65,381.9,381.9,4005.0,374.1321,374.3082,373.5745,373.5745,4005.0
2023-03-01 10:00:00,382.21,383.14,379.11,379.15,7491.0,373.8778,374.7875,370.8454,370.8845,7491.0
2023-03-01 10:10:00,378.89,378.89,376.92,378.28,7642.0,370.6302,370.6302,368.7031,370.0335,7642.0
2023-03-01 10:20:00,378.04,378.39,377.51,377.95,12495.0,369.7987,370.1411,369.2802,369.7106,12495.0
2023-03-01 10:30:00,377.61,378.83,376.59,378.64,6700.0,369.3781,370.5715,368.3803,370.3856,6700.0
2023-03-01 10:40:00,379.28,380.12,379.21,379.9,3255.0,371.0117,371.8333,370.9432,371.6181,3255.0
2023-03-01 10:50:00,379.7,380.08,379.17,379.82,2700.0,371.4225,371.7942,370.9041,371.5399,2700.0
2023-03-01 11:00:00,379.88,379.89,376.36,376.86,4110.0,371.5986,371.6084,368.1553,368.6444,4110.0
2023-03-01 11:10:00,376.53,376.7,375.64,376.41,8547.0,368.3216,368.4879,367.451,368.2042,8547.0
2023-03-01 11:20:00,376.27,377.77,376.08,377.29,5432.0,368.0673,369.5346,367.8814,369.065,5432.0
2023-03-01 11:30:00,377.33,377.74,376.93,377.02,4972.0,369.1042,369.5052,368.7129,368.8009,4972.0
2023-03-01 11:40:00,377.08,379.48,377.08,379.48,6007.0,368.8596,371.2073,368.8596,371.2073,6007.0
2023-03-01 11:50:00,379.26,380.05,379.07,379.84,3674.0,370.9921,371.7649,370.8062,371.5594,3674.0
2023-03-01 12:00:00,379.8,380.2,379.28,380.2,2500.0,371.5203,371.9116,371.0117,371.9116,2500.0
2023-03-01 12:10:00,380.61,381.07,380.15,380.4,3053.0,372.3127,372.7626,371.8627,372.1072,3053.0
2023-03-01 12:20:00,380.56,381.72,380.56,381.27,3621.0,372.2638,373.3985,372.2638,372.9583,3621.0
2023-03-01 12:30:00,380.92,381.25,380.3,380.67,4253.0,372.6159,372.9387,372.0094,372.3714,4253.0
2023-03-01 12:40:00,380.89,381.42,380.88,381.05,1600.0,372.5866,373.105,372.5768,372.7431,1600.0
2023-03-01 12:50:00,380.9,381.21,380.67,381.06,1700.0,372.5963,372.8996,372.3714,372.7529,1700.0
2023-03-01 13:00:00,380.92,380.92,379.99,380.04,2616.0,372.6159,372.6159,371.7062,371.7551,2616.0
2023-03-01 13:10:00,379.88,380.15,379.6,379.76,3899.0,371.5986,371.8627,371.3247,371.4812,3899.0
2023-03-01 13:20:00,379.62,379.62,378.92,379.18,1828.0,371.3442,371.3442,370.6595,370.9138,1828.0
2023-03-01 13:30:00,379.1,379.5,378.6,379.24,3144.0,370.8356,371.2269,370.3465,370.9725,3144.0
2023-03-01 13:40:00,379.49,379.54,378.3,378.65,4208.0,371.2171,371.266,370.053,370.3954,4208.0
2023-03-01 13:50:00,378.66,379.21,378.44,378.65,5227.0,370.4052,370.9432,370.19,370.3954,5227.0
2023-03-01 14:00:00,378.5,378.5,377.86,378.39,5673.0,370.2487,370.2487,369.6226,370.1411,5673.0
2023-03-01 14:10:00,378.49,379.04,378.33,378.76,7718.0,370.2389,370.7769,370.0824,370.503,7718.0
2023-03-01 14:20:00,378.82,379.09,378.32,378.39,6442.0,370.5617,370.8258,370.0726,370.1411,6442.0
2023-03-01 14:30:00,378.46,378.75,377.91,378.27,3930.0,370.2095,370.4932,369.6715,370.0237,3930.0
2023-03-01 14:40:00,378.3,378.63,377.81,378.42,4205.0,370.053,370.3758,369.5737,370.1704,4205.0
2023-03-01 14:50:00,378.09,378.77,378.05,378.48,4390.0,369.8476,370.5128,369.8085,370.2291,4390.0
2023-03-01 15:00:00,378.6,379.2,378.25,378.94,4422.0,370.3465,370.9334,370.0041,370.6791,4422.0
2023-03-01 15:10:00,379.0,379.36,378.42,378.96,10698.0,370.7378,371.0899,370.1704,370.6986,10698.0
2023-03-01 15:20:00,379.07,379.28,378.51,379.13,7725.0,370.8062,371.0117,370.2584,370.8649,7725.0
2023-03-01 15:30:00,379.1,379.86,378.7,379.31,19369.0,370.8356,371.579,370.4443,371.041,19369.0
2023-03-01 15:40:00,379.38,379.44,378.41,378.59,8444.0,371.1095,371.1682,370.1606,370.3367,8444.0
2023-03-01 15:50:00,378.25,379.03,377.56,378.32,50981.0,370.0041,370.7671,369.3292,370.0726,50981.0
2023-03-02 09:30:00,372.93,373.57,368.05,368.46,23985.0,364.8001,365.4261,360.0265,360.4275,23985.0
2023-03-02 09:40:00,369.0,370.82,367.28,370.55,12289.0,360.9558,362.7361,359.2733,362.472,12289.0
2023-03-02 09:50:00,371.15,372.5,370.52,371.86,6339.0,363.0589,364.3795,362.4426,363.7534,6339.0
2023-03-02 10:00:00,372.09,373.36,371.91,372.49,5572.0,363.9784,365.2207,363.8023,364.3697,5572.0
2023-03-02 10:10:00,372.51,372.51,370.64,370.65,4411.0,364.3892,364.3892,362.56,362.5698,4411.0
2023-03-02 10:20:00,370.56,371.3,369.72,371.09,9220.0,362.4818,363.2056,361.6601,363.0002,9220.0
2023-03-02 10:30:00,371.07,372.45,370.75,371.24,8634.0,362.9806,364.3306,362.6676,363.1469,8634.0
2023-03-02 10:40:00,371.58,371.99,371.11,371.81,5230.0,363.4795,363.8806,363.0198,363.7045,5230.0
2023-03-02 10:50:00,371.79,372.65,371.79,372.4,3301.0,363.6849,364.5262,363.6849,364.2816,3301.0
2023-03-02 11:00:00,372.88,373.57,372.72,372.83,12205.0,364.7512,365.4261,364.5947,364.7023,12205.0
2023-03-02 11:10:00,372.64,372.7,371.85,371.92,4902.0,364.5164,364.5751,363.7436,363.8121,4902.0
2023-03-02 11:20:00,371.92,372.06,371.19,371.44,4293.0,363.8121,363.9491,363.098,363.3426,4293.0
2023-03-02 11:30:00,371.38,371.5,370.51,370.69,3763.0,363.2839,363.4013,362.4328,362.6089,3763.0
2023-03-02 11:40:00,370.81,371.06,370.61,370.61,8648.0,362.7263,362.9709,362.5307,362.5307,8648.0
2023-03-02 11:50:00,370.83,371.18,369.99,371.0,5601.0,362.7459,363.0882,361.9242,362.9122,5601.0
2023-03-02 12:00:00,371.09,371.09,370.46,370.73,5765.0,363.0002,363.0002,362.3839,362.648,5765.0
2023-03-02 12:10:00,370.61,370.61,368.98,368.99,4381.0,362.5307,362.5307,360.9362,360.946,4381.0
2023-03-02 12:20:00,368.95,369.6,368.77,369.31,6732.0,360.9069,361.5427,360.7308,361.259,6732.0
2023-03-02 12:30:00,369.43,370.09,369.42,369.67,4833.0,361.3764,362.022,361.3666,361.6112,4833.0
2023-03-02 12:40:00,369.66,371.29,369.58,371.29,18388.0,361.6014,363.1958,361.5231,363.1958,18388.0
2023-03-02 12:50:00,371.21,372.41,371.21,372.08,7285.0,363.1176,364.2914,363.1176,363.9686,7285.0
2023-03-02 13:00:00,372.0,372.4,371.14,372.18,8342.0,363.8904,364.2816,363.0491,364.0664,8342.0
2023-03-02 13:10:00,372.56,372.87,371.46,371.77,8474.0,364.4382,364.7414,363.3621,363.6654,8474.0
2023-03-02 13:20:00,371.77,371.77,370.93,370.94,5820.0,363.6654,363.6654,362.8437,362.8535,5820.0
2023-03-02 13:30:00,370.99,373.11,370.87,372.17,12310.0,362.9024,364.9762,362.785,364.0567,12310.0
2023-03-02 13:40:00,372.55,373.0,371.72,373.0,4722.0,364.4284,364.8686,363.6165,364.8686,4722.0
2023-03-02 13:50:00,373.29,374.92,373.28,374.76,3300.0,365.1522,366.7467,365.1425,366.5902,3300.0
2023-03-02 14:00:00,374.99,376.66,374.99,375.96,9166.0,366.8152,368.4488,366.8152,367.764,9166.0
2023-03-02 14:10:00,375.87,376.09,375.05,375.35,2338.0,367.676,367.8912,366.8739,367.1673,2338.0
2023-03-02 14:20:00,375.66,377.2,375.15,377.14,17972.0,367.4706,368.977,366.9717,368.9183,17972.0
2023-03-02 14:30:00,377.25,377.43,375.87,376.29,6448.0,369.0259,369.202,367.676,368.0868,6448.0
2023-03-02 14:40:00,376.29,376.97,376.2,376.84,3903.0,368.0868,368.752,367.9988,368.6248,3903.0
2023-03-02 14:50:00,376.55,376.6,376.01,376.35,4766.0,368.3412,368.3901,367.8129,368.1455,4766.0
2023-03-02 15:00:00,376.54,377.29,375.9,376.63,9079.0,368.3314,369.065,367.7053,368.4194,9079.0
2023-03-02 15:10:00,376.69,377.69,376.46,377.41,11667.0,368.4781,369.4563,368.2531,369.1824,11667.0
2023-03-02 15:20:00,377.43,379.02,377.43,378.99,9906.0,369.202,370.7573,369.202,370.728,9906.0
2023-03-02 15:30:00,379.14,381.27,379.09,380.89,14220.0,370.8747,372.9583,370.8258,372.5866,14220.0
2023-03-02 15:40:00,380.97,380.97,379.17,379.27,21541.0,372.6648,372.6648,370.9041,371.0019,21541.0
2023-03-02 15:50:00,379.2,379.2,377.29,378.39,76262.0,370.9334,370.9334,369.065,370.1411,76262.0
2023-03-03 09:30:00,379.43,379.43,375.78,377.35,11263.0,371.1584,371.1584,367.588,369.1237,11263.0
2023-03-03 09:40:00,377.11,377.58,376.16,376.16,1464.0,368.889,369.3487,367.9597,367.9597,1464.0
2023-03-03 09:50:00,377.23,378.22,377.03,377.03,3700.0,369.0063,369.9748,368.8107,368.8107,3700.0
2023-03-03 10:00:00,376.81,377.09,374.78,374.78,3400.0,368.5955,368.8694,366.6098,366.6098,3400.0
2023-03-03 10:10:00,374.88,376.94,374.88,376.31,3419.0,366.7076,368.7227,366.7076,368.1064,3419.0
2023-03-03 10:20:00,376.09,376.92,375.29,376.4,9909.0,367.8912,368.7031,367.1086,368.1944,9909.0
2023-03-03 10:30:00,376.18,376.52,375.67,376.02,8707.0,367.9792,368.3118,367.4804,367.8227,8707.0
2023-03-03 10:40:00,376.12,376.25,375.57,375.98,4500.0,367.9205,368.0477,367.3825,367.7836,4500.0
2023-03-03 10:50:00,375.73,375.73,374.04,374.09,5801.0,367.539,367.539,365.8859,365.9348,5801.0
2023-03-03 11:00:00,374.35,375.47,374.26,375.39,3700.0,366.1891,367.2847,366.1011,367.2065,3700.0
2023-03-03 11:10:00,375.16,376.69,374.65,375.76,6348.0,366.9815,368.4781,366.4826,367.5684,6348.0
2023-03-03 11:20:00,375.91,375.92,375.47,375.7,2500.0,367.7151,367.7249,367.2847,367.5097,2500.0
2023-03-03 11:30:00,375.72,375.81,374.97,375.01,8040.0,367.5293,367.6173,366.7956,366.8347,8040.0
2023-03-03 11:40:00,374.93,375.44,374.53,375.44,6178.0,366.7565,367.2554,366.3652,367.2554,6178.0
2023-03-03 11:50:00,375.75,376.53,375.69,376.13,2433.0,367.5586,368.3216,367.4999,367.9303,2433.0
2023-03-03 12:00:00,376.16,376.45,376.15,376.29,1700.0,367.9597,368.2433,367.9499,368.0868,1700.0
2023-03-03 12:10:00,376.75,377.22,376.62,376.94,6769.0,368.5368,368.9966,368.4096,368.7227,6769.0
2023-03-03 12:20:00,377.05,377.5,377.0,377.05,13568.0,368.8303,369.2705,368.7814,368.8303,13568.0
2023-03-03 12:30:00,377.32,377.59,377.06,377.42,11991.0,369.0944,369.3585,368.8401,369.1922,11991.0
2023-03-03 12:40:00,377.43,377.97,377.23,377.72,3065.0,369.202,369.7302,369.0063,369.4857,3065.0
2023-03-03 12:50:00,377.9,378.84,377.9,378.84,1543.0,369.6617,370.5812,369.6617,370.5812,1543.0
2023-03-03 13:00:00,378.92,379.14,378.62,379.14,1529.0,370.6595,370.8747,370.366,370.8747,1529.0
2023-03-03 13:10:00,379.22,379.37,378.78,378.78,4800.0,370.953,371.0997,370.5226,370.5226,4800.0
2023-03-03 13:20:00,379.01,379.54,378.7,379.44,2050.0,370.7475,371.266,370.4443,371.1682,2050.0
2023-03-03 13:30:00,379.66,379.89,379.04,379.89,3680.0,371.3834,371.6084,370.7769,371.6084,3680.0
2023-03-03 13:40:00,380.01,380.32,379.53,380.26,3600.0,371.7257,372.029,371.2562,371.9703,3600.0
2023-03-03 13:50:00,380.27,380.68,379.87,379.87,11062.0,371.9801,372.3811,371.5888,371.5888,11062.0
2023-03-03 14:00:00,379.88,380.29,379.53,380.25,2350.0,371.5986,371.9996,371.2562,371.9605,2350.0
2023-03-03 14:10:00,380.23,380.9,380.21,380.59,2323.0,371.9409,372.5963,371.9214,372.2931,2323.0
2023-03-03 14:20:00,380.66,380.87,380.48,380.8,1100.0,372.3616,372.567,372.1855,372.4985,1100.0
2023-03-03 14:30:00,380.91,381.26,380.74,380.74,2574.0,372.6061,372.9485,372.4398,372.4398,2574.0
2023-03-03 14:40:00,380.8,381.61,380.69,381.52,2751.0,372.4985,373.2909,372.3909,373.2028,2751.0
2023-03-03 14:50:00,381.42,382.0,381.31,382.0,4894.0,373.105,373.6724,372.9974,373.6724,4894.0
2023-03-03 15:00:00,382.1,383.18,381.87,383.05,7000.0,373.7702,374.8266,373.5452,374.6995,7000.0
2023-03-03 15:10:00,383.04,383.04,382.06,382.06,10039.0,374.6897,374.6897,373.7311,373.7311,10039.0
2023-03-03 15:20:00,382.06,383.3,382.06,382.83,7630.0,373.7311,374.944,373.7311,374.4843,7630.0
2023-03-03 15:30:00,382.85,383.0,382.03,382.28,10237.0,374.5038,374.6506,373.7017,373.9463,10237.0
2023-03-03 15:40:00,382.27,382.41,381.77,381.93,19484.0,373.9365,374.0734,373.4474,373.6039,19484.0
2023-03-03 15:50:00,381.76,382.06,381.14,381.45,69391.0,373.4376,373.7311,372.8311,373.1343,69391.0
2023-03-06 09:30:00,384.74,384.74,382.03,382.69,12521.0,376.3526,376.3526,373.7017,374.3473,12521.0
2023-03-06 09:40:00,383.1,384.36,382.95,384.0,5779.0,374.7484,375.9809,374.6016,375.6288,5779.0
2023-03-06 09:50:00,384.24,384.72,383.62,384.01,7909.0,375.8635,376.3331,375.257,375.6385,7909.0
2023-03-06 10:00:00,383.95,383.95,382.31,383.55,6563.0,375.5798,375.5798,373.9756,375.1886,6563.0
2023-03-06 10:10:00,383.62,385.25,383.61,385.25,4932.0,375.257,376.8515,375.2473,376.8515,4932.0
2023-03-06 10:20:00,385.31,385.6,383.64,383.74,9594.0,376.9102,377.1939,375.2766,375.3744,9594.0
2023-03-06 10:30:00,384.05,385.19,383.82,384.7,8358.0,375.6777,376.7928,375.4527,376.3135,8358.0
2023-03-06 10:40:00,384.93,385.51,384.26,384.26,10042.0,376.5385,377.1058,375.8831,375.8831,10042.0
2023-03-06 10:50:00,384.5,384.6,383.32,383.71,10765.0,376.1179,376.2157,374.9636,375.3451,10765.0
2023-03-06 11:00:00,383.78,384.96,383.52,384.71,7144.0,375.4136,376.5678,375.1592,376.3233,7144.0
2023-03-06 11:10:00,384.62,385.01,383.93,384.91,6416.0,376.2352,376.6167,375.5603,376.5189,6416.0
2023-03-06 11:20:00,384.66,384.79,383.39,383.39,4200.0,376.2744,376.4015,375.0321,375.0321,4200.0
2023-03-06 11:30:00,383.69,384.65,383.51,384.65,2158.0,375.3255,376.2646,375.1494,376.2646,2158.0
2023-03-06 11:40:00,384.38,385.06,384.14,384.36,4639.0,376.0005,376.6657,375.7657,375.9809,4639.0
2023-03-06 11:50:00,384.36,385.25,384.03,384.95,7588.0,375.9809,376.8515,375.6581,376.558,7588.0
2023-03-06 12:00:00,384.95,385.21,384.79,385.21,9152.0,376.558,376.8124,376.4015,376.8124,9152.0
2023-03-06 12:10:00,385.49,386.01,385.41,386.01,2648.0,377.0863,377.5949,377.008,377.5949,2648.0
2023-03-06 12:20:00,385.94,385.94,384.97,385.74,3700.0,377.5265,377.5265,376.5776,377.3308,3700.0
2023-03-06 12:30:00,385.56,385.81,384.93,385.17,3455.0,377.1548,377.3993,376.5385,376.7733,3455.0
2023-03-06 12:40:00,385.19,385.32,383.74,383.77,8026.0,376.7928,376.92,375.3744,375.4038,8026.0
2023-03-06 12:50:00,383.61,384.03,383.35,383.92,2966.0,375.2473,375.6581,374.9929,375.5505,2966.0
2023-03-06 13:00:00,383.64,384.05,383.35,383.35,3337.0,375.2766,375.6777,374.9929,374.9929,3337.0
2023-03-06 13:10:00,383.58,383.79,383.28,383.75,1100.0,375.2179,375.4233,374.9245,375.3842,1100.0
2023-03-06 13:20:00,383.54,383.81,383.0,383.04,5194.0,375.1788,375.4429,374.6506,374.6897,5194.0
2023-03-06 13:30:00,383.14,383.42,382.0,382.03,1645.0,374.7875,375.0614,373.6724,373.7017,1645.0
2023-03-06 13:40:00,382.13,382.68,382.03,382.04,1600.0,373.7995,374.3375,373.7017,373.7115,1600.0
2023-03-06 13:50:00,382.07,382.08,380.74,380.78,2819.0,373.7408,373.7506,372.4398,372.479,2819.0
2023-03-06 14:00:00,381.04,381.55,380.82,381.3,3443.0,372.7333,373.2322,372.5181,372.9876,3443.0
2023-03-06 14:10:00,381.13,381.55,380.51,380.56,2888.0,372.8213,373.2322,372.2148,372.2638,2888.0
2023-03-06 14:20:00,380.32,380.32,379.79,380.03,6198.0,372.029,372.029,371.5105,371.7453,6198.0
2023-03-06 14:30:00,380.05,380.44,379.5,379.69,3520.0,371.7649,372.1464,371.2269,371.4127,3520.0
2023-03-06 14:40:00,379.67,380.29,379.65,379.65,5065.0,371.3932,371.9996,371.3736,371.3736,5065.0
2023-03-06 14:50:00,379.72,380.95,379.72,380.23,4850.0,371.4421,372.6452,371.4421,371.9409,4850.0
2023-03-06 15:00:00,380.18,380.27,379.39,379.65,6478.0,371.892,371.9801,371.1193,371.3736,6478.0
2023-03-06 15:10:00,379.86,379.86,378.34,378.71,9411.0,371.579,371.579,370.0921,370.4541,9411.0
2023-03-06 15:20:00,378.69,378.82,377.9,377.9,10328.0,370.4345,370.5617,369.6617,369.6617,10328.0
2023-03-06 15:30:00,378.03,378.62,377.64,378.38,12593.0,369.7889,370.366,369.4074,370.1313,12593.0
2023-03-06 15:40:00,378.47,378.77,377.77,378.25,11031.0,370.2193,370.5128,369.5346,370.0041,11031.0
2023-03-06 15:50:00,378.38,379.83,378.04,379.77,56284.0,370.1313,371.5497,369.7987,371.491,56284.0
2023-03-07 09:30:00,379.74,380.7,378.02,379.91,12621.0,371.4616,372.4007,369.7791,371.6279,12621.0
2023-03-07 09:40:00,380.28,380.59,379.56,380.23,8399.0,371.9899,372.2931,371.2856,371.9409,8399.0
2023-03-07 09:50:00,379.41,379.61,378.7,378.81,2962.0,371.1388,371.3345,370.4443,370.5519,2962.0
2023-03-07 10:00:00,378.32,378.44,373.8,374.07,5969.0,370.0726,370.19,365.6511,365.9152,5969.0
2023-03-07 10:10:00,373.94,375.01,373.08,373.49,4953.0,365.7881,366.8347,364.9468,365.3479,4953.0
2023-03-07 10:20:00,373.72,376.0,373.53,373.96,8118.0,365.5729,367.8032,365.387,365.8076,8118.0
2023-03-07 10:30:00,373.91,376.55,373.91,375.55,10726.0,365.7587,368.3412,365.7587,367.363,10726.0
2023-03-07 10:40:00,375.09,376.31,374.42,376.15,6949.0,366.913,368.1064,366.2576,367.9499,6949.0
2023-03-07 10:50:00,375.69,375.69,374.18,374.18,3926.0,367.4999,367.4999,366.0228,366.0228,3926.0
2023-03-07 11:00:00,373.66,375.44,373.65,374.89,5084.0,365.5142,367.2554,365.5044,366.7174,5084.0
2023-03-07 11:10:00,375.35,375.47,373.28,373.49,4004.0,367.1673,367.2847,365.1425,365.3479,4004.0
2023-03-07 11:20:00,373.59,374.04,373.12,373.65,9719.0,365.4457,365.8859,364.9859,365.5044,9719.0
2023-03-07 11:30:00,373.51,374.38,373.51,374.16,5310.0,365.3674,366.2185,365.3674,366.0033,5310.0
2023-03-07 11:40:00,374.33,375.44,373.37,375.27,3621.0,366.1696,367.2554,365.2305,367.0891,3621.0
2023-03-07 11:50:00,375.56,375.58,374.33,375.29,3915.0,367.3728,367.3923,366.1696,367.1086,3915.0
2023-03-07 12:00:00,375.19,375.93,375.03,375.93,3400.0,367.0108,367.7347,366.8543,367.7347,3400.0
2023-03-07 12:10:00,376.21,377.0,375.43,377.0,4107.0,368.0086,368.7814,367.2456,368.7814,4107.0
2023-03-07 12:20:00,377.04,379.0,377.03,377.71,4968.0,368.8205,370.7378,368.8107,369.4759,4968.0
2023-03-07 12:30:00,377.45,378.06,377.29,377.29,1700.0,369.2215,369.8183,369.065,369.065,1700.0
2023-03-07 12:40:00,377.32,377.84,376.89,377.78,2589.0,369.0944,369.603,368.6738,369.5444,2589.0
2023-03-07 12:50:00,377.52,377.91,376.72,377.13,2399.0,369.29,369.6715,368.5075,368.9085,2399.0
2023-03-07 13:00:00,376.75,376.82,375.92,376.12,4033.0,368.5368,368.6053,367.7249,367.9205,4033.0
2023-03-07 13:10:00,376.32,376.32,375.56,375.91,3683.0,368.1162,368.1162,367.3728,367.7151,3683.0
2023-03-07 13:20:00,375.93,376.07,375.18,375.54,3091.0,367.7347,367.8716,367.001,367.3532,3091.0
2023-03-07 13:30:00,375.43,375.79,375.15,375.58,7603.0,367.2456,367.5977,366.9717,367.3923,7603.0
2023-03-07 13:40:00,375.04,375.27,373.62,373.73,7546.0,366.8641,367.0891,365.475,365.5826,7546.0
2023-03-07 13:50:00,373.77,374.33,373.77,374.3,3556.0,365.6218,366.1696,365.6218,366.1402,3556.0
2023-03-07 14:00:00,374.25,374.84,373.93,374.46,5697.0,366.0913,366.6684,365.7783,366.2967,5697.0
2023-03-07 14:10:00,374.23,375.23,374.23,374.58,2500.0,366.0717,367.0499,366.0717,366.4141,2500.0
2023-03-07 14:20:00,374.58,374.58,373.92,374.2,3619.0,366.4141,366.4141,365.7685,366.0424,3619.0
2023-03-07 14:30:00,374.15,374.36,373.74,373.99,3914.0,365.9935,366.1989,365.5924,365.837,3914.0
2023-03-07 14:40:00,373.86,374.05,372.85,373.21,8985.0,365.7098,365.8957,364.7218,365.074,8985.0
2023-03-07 14:50:00,373.0,373.16,372.36,373.13,6016.0,364.8686,365.0251,364.2425,364.9957,6016.0
2023-03-07 15:00:00,373.37,373.93,373.04,373.55,5744.0,365.2305,365.7783,364.9077,365.4066,5744.0
2023-03-07 15:10:00,373.56,374.36,373.49,374.34,4558.0,365.4164,366.1989,365.3479,366.1793,4558.0
2023-03-07 15:20:00,374.23,374.23,373.19,373.65,4806.0,366.0717,366.0717,365.0544,365.5044,4806.0
2023-03-07 15:30:00,373.49,375.56,373.47,375.3,15002.0,365.3479,367.3728,365.3283,367.1184,15002.0
2023-03-07 15:40:00,375.39,375.65,374.67,374.94,14273.0,367.2065,367.4608,366.5022,366.7663,14273.0
2023-03-07 15:50:00,375.0,375.88,374.73,375.47,67400.0,366.825,367.6858,366.5608,367.2847,67400.0
2023-03-08 09:30:00,378.97,378.97,376.33,377.09,12081.0,370.7084,370.7084,368.126,368.8694,12081.0
2023-03-08 09:40:00,377.83,378.87,377.47,378.62,2360.0,369.5933,370.6106,369.2411,370.366,2360.0
2023-03-08 09:50:00,378.5,382.53,378.5,382.51,52325.0,370.2487,374.1908,370.2487,374.1712,52325.0
2023-03-08 10:00:00,382.51,382.51,379.93,381.4,27969.0,374.1712,374.1712,371.6475,373.0854,27969.0
2023-03-08 10:10:00,381.65,382.94,381.51,381.89,3732.0,373.33,374.5919,373.193,373.5648,3732.0
2023-03-08 10:20:00,381.89,385.08,380.98,385.0,16691.0,373.5648,376.6852,372.6746,376.607,16691.0
2023-03-08 10:30:00,385.0,386.3,384.27,386.07,23847.0,376.607,377.8786,375.8929,377.6536,23847.0
2023-03-08 10:40:00,386.0,387.26,385.57,385.65,27604.0,377.5852,378.8177,377.1645,377.2428,27604.0
2023-03-08 10:50:00,385.79,386.05,384.64,385.09,13181.0,377.3797,377.6341,376.2548,376.695,13181.0
2023-03-08 11:00:00,384.97,385.73,384.29,385.51,7835.0,376.5776,377.321,375.9124,377.1058,7835.0
2023-03-08 11:10:00,385.51,385.51,384.31,385.13,5898.0,377.1058,377.1058,375.932,376.7341,5898.0
2023-03-08 11:20:00,385.24,385.86,384.84,384.85,6842.0,376.8417,377.4482,376.4504,376.4602,6842.0
2023-03-08 11:30:00,384.83,384.83,382.96,384.8,5964.0,376.4407,376.4407,374.6114,376.4113,5964.0
2023-03-08 11:40:00,384.57,386.0,384.57,385.92,2331.0,376.1863,377.5852,376.1863,377.5069,2331.0
2023-03-08 11:50:00,385.78,386.2,385.41,386.12,4233.0,377.37,377.7808,377.008,377.7025,4233.0
2023-03-08 12:00:00,386.11,386.13,384.99,385.0,2506.0,377.6928,377.7123,376.5972,376.607,2506.0
2023-03-08 12:10:00,384.95,385.0,384.29,384.85,3540.0,376.558,376.607,375.9124,376.4602,3540.0
2023-03-08 12:20:00,384.86,384.86,384.11,384.11,2191.0,376.47,376.47,375.7364,375.7364,2191.0
2023-03-08 12:30:00,383.67,384.44,382.93,384.42,4045.0,375.306,376.0592,374.5821,376.0396,4045.0
2023-03-08 12:40:00,384.66,384.72,384.31,384.71,10828.0,376.2744,376.3331,375.932,376.3233,10828.0
2023-03-08 12:50:00,384.67,384.86,383.87,384.0,11367.0,376.2842,376.47,375.5016,375.6288,11367.0
2023-03-08 13:00:00,384.19,384.39,383.36,384.12,5768.0,375.8146,376.0103,375.0027,375.7461,5768.0
2023-03-08 13:10:00,383.71,383.76,382.96,383.29,3005.0,375.3451,375.394,374.6114,374.9342,3005.0
2023-03-08 13:20:00,383.4,384.09,383.4,383.61,2141.0,375.0418,375.7168,375.0418,375.2473,2141.0
2023-03-08 13:30:00,383.88,384.31,383.8,384.05,3141.0,375.5114,375.932,375.4331,375.6777,3141.0
2023-03-08 13:40:00,383.74,384.04,383.28,383.87,2400.0,375.3744,375.6679,374.9245,375.5016,2400.0
2023-03-08 13:50:00,383.69,384.38,383.42,384.31,5691.0,375.3255,376.0005,375.0614,375.932,5691.0
2023-03-08 14:00:00,384.31,385.16,384.11,385.16,5130.0,375.932,376.7635,375.7364,376.7635,5130.0
2023-03-08 14:10:00,385.22,385.8,385.2,385.63,7653.0,376.8222,377.3895,376.8026,377.2232,7653.0
2023-03-08 14:20:00,385.87,386.8,385.84,386.8,8440.0,377.458,378.3677,377.4286,378.3677,8440.0
2023-03-08 14:30:00,386.7,387.36,386.59,387.19,7361.0,378.2699,378.9155,378.1623,378.7492,7361.0
2023-03-08 14:40:00,387.19,387.4,386.63,386.8,10961.0,378.7492,378.9546,378.2014,378.3677,10961.0
2023-03-08 14:50:00,386.89,386.89,385.79,385.89,4788.0,378.4558,378.4558,377.3797,377.4776,4788.0
2023-03-08 15:00:00,385.97,386.51,385.72,386.46,6783.0,377.5558,378.084,377.3113,378.0351,6783.0
2023-03-08 15:10:00,386.4,386.5,385.6,386.03,10501.0,377.9764,378.0743,377.1939,377.6145,10501.0
2023-03-08 15:20:00,385.95,386.91,385.95,386.73,6900.0,377.5362,378.4753,377.5362,378.2992,6900.0
2023-03-08 15:30:00,386.61,387.23,385.7,387.12,10632.0,378.1819,378.7883,377.2917,378.6807,10632.0
2023-03-08 15:40:00,387.25,389.18,387.25,388.31,30698.0,378.8079,380.6958,378.8079,379.8448,30698.0
2023-03-08 15:50:00,388.22,388.58,387.06,387.45,62052.0,379.7568,380.1089,378.6221,379.0035,62052.0
2023-03-09 09:30:00,386.97,389.96,384.79,389.96,17068.0,378.534,381.4588,376.4015,381.4588,17068.0
2023-03-09 09:40:00,389.62,391.32,388.15,391.32,7217.0,381.1262,382.7892,379.6883,382.7892,7217.0
2023-03-09 09:50:00,391.43,392.76,391.41,392.75,4384.0,382.8968,384.1978,382.8772,384.188,4384.0
2023-03-09 10:00:00,392.86,394.73,392.68,394.72,8304.0,384.2956,386.1248,384.1195,386.1151,8304.0
2023-03-09 10:10:00,394.74,394.91,392.92,393.11,14034.0,386.1346,386.3009,384.3543,384.5402,14034.0
2023-03-09 10:20:00,393.11,393.36,392.11,392.65,12252.0,384.5402,384.7847,383.562,384.0902,12252.0
2023-03-09 10:30:00,392.67,394.07,392.48,394.01,9296.0,384.1098,385.4792,383.9239,385.4205,9296.0
2023-03-09 10:40:00,394.08,394.34,393.41,393.99,3203.0,385.489,385.7433,384.8336,385.401,3203.0
2023-03-09 10:50:00,393.85,394.25,392.15,392.15,14366.0,385.264,385.6553,383.6011,383.6011,14366.0
2023-03-09 11:00:00,392.09,392.33,391.34,391.55,10323.0,383.5424,383.7772,382.8087,383.0142,10323.0
2023-03-09 11:10:00,391.58,392.51,391.57,392.35,11013.0,383.0435,383.9532,383.0337,383.7967,11013.0
2023-03-09 11:20:00,392.27,392.7,391.42,391.42,10031.0,383.7185,384.1391,382.887,382.887,10031.0
2023-03-09 11:30:00,391.56,391.85,391.39,391.6,1952.0,383.024,383.3076,382.8577,383.0631,1952.0
2023-03-09 11:40:00,391.57,391.99,391.48,391.99,4755.0,383.0337,383.4446,382.9457,383.4446,4755.0
2023-03-09 11:50:00,391.82,391.96,390.63,390.65,6417.0,383.2783,383.4152,382.1142,382.1338,6417.0
2023-03-09 12:00:00,390.24,390.24,387.91,389.08,3906.0,381.7327,381.7327,379.4535,380.598,3906.0
2023-03-09 12:10:00,389.06,389.36,388.67,389.1,2127.0,380.5785,380.8719,380.197,380.6176,2127.0
2023-03-09 12:20:00,388.97,390.3,388.97,390.08,4131.0,380.4904,381.7914,380.4904,381.5762,4131.0
2023-03-09 12:30:00,390.06,390.27,388.8,388.8,2700.0,381.5567,381.7621,380.3241,380.3241,2700.0
2023-03-09 12:40:00,388.83,388.86,387.19,387.19,4876.0,380.3535,380.3828,378.7492,378.7492,4876.0
2023-03-09 12:50:00,386.98,388.21,386.97,388.06,3511.0,378.5438,379.747,378.534,379.6003,3511.0
2023-03-09 13:00:00,387.97,388.45,387.83,387.95,1400.0,379.5122,379.9817,379.3753,379.4926,1400.0
2023-03-09 13:10:00,387.8,387.8,386.54,386.6,1856.0,379.3459,379.3459,378.1134,378.1721,1856.0
2023-03-09 13:20:00,386.68,387.08,385.44,385.44,3183.0,378.2503,378.6416,377.0374,377.0374,3183.0
2023-03-09 13:30:00,385.53,385.57,383.74,383.84,5312.0,377.1254,377.1645,375.3744,375.4722,5312.0
2023-03-09 13:40:00,383.96,385.11,383.31,383.31,5300.0,375.5896,376.7146,374.9538,374.9538,5300.0
2023-03-09 13:50:00,383.07,383.6,382.47,383.24,3911.0,374.719,375.2375,374.1321,374.8853,3911.0
2023-03-09 14:00:00,383.06,383.37,382.0,382.47,4319.0,374.7093,375.0125,373.6724,374.1321,4319.0
2023-03-09 14:10:00,382.29,382.71,381.77,382.54,2934.0,373.956,374.3669,373.4474,374.2006,2934.0
2023-03-09 14:20:00,382.64,383.03,382.24,382.52,4170.0,374.2984,374.6799,373.9071,374.181,4170.0
2023-03-09 14:30:00,381.73,382.89,381.39,382.89,4439.0,373.4082,374.543,373.0757,374.543,4439.0
2023-03-09 14:40:00,383.12,383.15,381.69,381.98,3233.0,374.7679,374.7973,373.3691,373.6528,3233.0
2023-03-09 14:50:00,381.33,381.76,380.56,381.16,4549.0,373.017,373.4376,372.2638,372.8507,4549.0
2023-03-09 15:00:00,381.22,381.46,379.78,379.92,8080.0,372.9094,373.1441,371.5008,371.6377,8080.0
2023-03-09 15:10:00,379.91,380.24,378.25,378.25,9272.0,371.6279,371.9507,370.0041,370.0041,9272.0
2023-03-09 15:20:00,378.42,379.29,377.77,378.62,12291.0,370.1704,371.0214,369.5346,370.366,12291.0
2023-03-09 15:30:00,377.82,379.71,377.82,379.18,13905.0,369.5835,371.4323,369.5835,370.9138,13905.0
2023-03-09 15:40:00,378.71,378.97,377.58,378.26,13239.0,370.4541,370.7084,369.3487,370.0139,13239.0
2023-03-09 15:50:00,378.47,379.57,377.83,378.35,73870.0,370.2193,371.2953,369.5933,370.1019,73870.0
2023-03-10 09:30:00,384.09,384.98,376.72,376.72,15610.0,375.7168,376.5874,368.5075,368.5075,15610.0
2023-03-10 09:40:00,376.58,376.58,373.44,374.32,7356.0,368.3705,368.3705,365.299,366.1598,7356.0
2023-03-10 09:50:00,374.0,375.65,372.38,375.02,5230.0,365.8468,367.4608,364.2621,366.8445,5230.0
2023-03-10 10:00:00,374.81,378.01,374.81,377.74,3278.0,366.6391,369.7693,366.6391,369.5052,3278.0
2023-03-10 10:10:00,377.15,377.15,374.26,374.49,8170.0,368.9281,368.9281,366.1011,366.3261,8170.0
2023-03-10 10:20:00,374.57,375.12,373.71,374.61,5815.0,366.4043,366.9423,365.5631,366.4435,5815.0
2023-03-10 10:30:00,374.69,376.84,374.49,375.75,10446.0,366.5217,368.6248,366.3261,367.5586,10446.0
2023-03-10 10:40:00,376.53,376.6,373.63,373.84,8218.0,368.3216,368.3901,365.4848,365.6902,8218.0
2023-03-10 10:50:00,373.84,377.02,373.31,377.02,20010.0,365.6902,368.8009,365.1718,368.8009,20010.0
2023-03-10 11:00:00,377.12,377.12,375.67,376.38,7039.0,368.8987,368.8987,367.4804,368.1749,7039.0
2023-03-10 11:10:00,376.15,377.14,375.0,375.73,8797.0,367.9499,368.9183,366.825,367.539,8797.0
2023-03-10 11:20:00,375.71,378.0,375.71,377.38,33378.0,367.5195,369.7596,367.5195,369.1531,33378.0
2023-03-10 11:30:00,377.58,379.5,377.58,378.13,19044.0,369.3487,371.2269,369.3487,369.8867,19044.0
2023-03-10 11:40:00,378.25,378.26,375.41,375.41,5770.0,370.0041,370.0139,367.226,367.226,5770.0
2023-03-10 11:50:00,375.39,375.39,373.9,373.9,1400.0,367.2065,367.2065,365.7489,365.7489,1400.0
2023-03-10 12:00:00,373.87,374.94,372.03,372.03,3300.0,365.7196,366.7663,363.9197,363.9197,3300.0
2023-03-10 12:10:00,371.93,372.55,371.45,371.45,7156.0,363.8219,364.4284,363.3524,363.3524,7156.0
2023-03-10 12:20:00,371.55,371.96,371.36,371.96,4929.0,363.4502,363.8512,363.2643,363.8512,4929.0
2023-03-10 12:30:00,372.13,374.15,371.74,373.89,4784.0,364.0175,365.9935,363.636,365.7392,4784.0
2023-03-10 12:40:00,373.5,373.5,371.72,372.14,2023.0,365.3577,365.3577,363.6165,364.0273,2023.0
2023-03-10 12:50:00,372.35,372.35,370.51,370.56,7560.0,364.2327,364.2327,362.4328,362.4818,7560.0
2023-03-10 13:00:00,370.47,370.62,369.66,370.62,6607.0,362.3937,362.5404,361.6014,362.5404,6607.0
2023-03-10 13:10:00,370.42,370.58,369.24,369.42,5746.0,362.3448,362.5013,361.1905,361.3666,5746.0
2023-03-10 13:20:00,369.42,369.69,367.8,368.12,6350.0,361.3666,361.6307,359.7819,360.0949,6350.0
2023-03-10 13:30:00,368.0,368.19,367.0,367.4,7761.0,359.9776,360.1634,358.9994,359.3906,7761.0
2023-03-10 13:40:00,367.52,367.82,365.72,366.08,8009.0,359.508,359.8015,357.7473,358.0994,8009.0
2023-03-10 13:50:00,366.07,366.4,365.4,366.21,12537.0,358.0896,358.4124,357.4342,358.2266,12537.0
2023-03-10 14:00:00,366.87,369.14,366.87,369.14,9134.0,358.8722,361.0927,358.8722,361.0927,9134.0
2023-03-10 14:10:00,369.41,369.51,366.83,366.83,7518.0,361.3568,361.4546,358.8331,358.8331,7518.0
2023-03-10 14:20:00,367.45,367.52,366.69,367.52,4843.0,359.4396,359.508,358.6961,359.508,4843.0
2023-03-10 14:30:00,367.72,368.43,367.3,367.81,4865.0,359.7037,360.3982,359.2928,359.7917,4865.0
2023-03-10 14:40:00,367.73,369.06,367.5,369.06,15389.0,359.7134,361.0145,359.4885,361.0145,15389.0
2023-03-10 14:50:00,369.4,369.84,368.35,369.45,5893.0,361.347,361.7774,360.3199,361.396,5893.0
2023-03-10 15:00:00,369.6,370.19,368.59,369.94,11594.0,361.5427,362.1198,360.5547,361.8753,11594.0
2023-03-10 15:10:00,369.77,370.47,368.12,368.12,18793.0,361.709,362.3937,360.0949,360.0949,18793.0
2023-03-10 15:20:00,367.99,369.47,367.41,369.38,15778.0,359.9678,361.4155,359.4004,361.3275,15778.0
2023-03-10 15:30:00,369.31,369.31,367.21,367.57,21174.0,361.259,361.259,359.2048,359.5569,21174.0
2023-03-10 15:40:00,367.57,367.75,366.0,366.83,33485.0,359.5569,359.733,358.0212,358.8331,33485.0
2023-03-10 15:50:00,367.07,367.82,363.63,367.51,129933.0,359.0678,359.8015,355.7028,359.4982,129933.0
2023-03-13 09:30:00,362.91,363.49,359.84,361.5,20662.0,354.9985,355.5659,351.9954,353.6193,20662.0
2023-03-13 09:40:00,362.88,366.11,360.58,365.19,18047.0,354.9692,358.1288,352.7193,357.2288,18047.0
2023-03-13 09:50:00,365.0,365.45,363.19,364.64,12636.0,357.043,357.4832,355.2724,356.6908,12636.0
2023-03-13 10:00:00,364.12,365.0,361.27,364.66,11416.0,356.1821,357.043,353.3943,356.7104,11416.0
2023-03-13 10:10:00,365.15,365.29,362.37,362.69,6492.0,357.1897,357.3266,354.4703,354.7833,6492.0
2023-03-13 10:20:00,362.7,364.97,361.26,361.27,6592.0,354.7931,357.0136,353.3845,353.3943,6592.0
2023-03-13 10:30:00,361.32,364.23,361.32,363.63,9447.0,353.4432,356.2897,353.4432,355.7028,9447.0
2023-03-13 10:40:00,363.88,364.11,361.87,363.18,7498.0,355.9474,356.1724,353.9812,355.2626,7498.0
2023-03-13 10:50:00,363.15,365.59,362.31,364.89,10538.0,355.2333,357.6201,354.4116,356.9354,10538.0
2023-03-13 11:00:00,364.42,366.25,364.11,365.19,9089.0,356.4756,358.2657,356.1724,357.2288,9089.0
2023-03-13 11:10:00,366.57,368.44,366.5,367.79,5173.0,358.5787,360.408,358.5103,359.7721,5173.0
2023-03-13 11:20:00,368.5,369.69,367.06,369.33,6352.0,360.4667,361.6307,359.0581,361.2786,6352.0
2023-03-13 11:30:00,369.52,369.83,366.98,366.98,6570.0,361.4644,361.7677,358.9798,358.9798,6570.0
2023-03-13 11:40:00,367.7,370.17,367.7,370.14,8842.0,359.6841,362.1003,359.6841,362.0709,8842.0
2023-03-13 11:50:00,370.5,370.5,368.16,368.94,6769.0,362.4231,362.4231,360.1341,360.8971,6769.0
2023-03-13 12:00:00,369.59,370.51,368.03,369.89,7675.0,361.5329,362.4328,360.0069,361.8264,7675.0
2023-03-13 12:10:00,370.26,370.26,368.44,368.98,7105.0,362.1883,362.1883,360.408,360.9362,7105.0
2023-03-13 12:20:00,368.8,369.09,367.15,368.01,9155.0,360.7601,361.0438,359.1461,359.9873,9155.0
2023-03-13 12:30:00,367.83,368.6,366.93,368.08,7186.0,359.8113,360.5645,358.9309,360.0558,7186.0
2023-03-13 12:40:00,368.05,369.24,366.52,366.74,7991.0,360.0265,361.1905,358.5298,358.745,7991.0
2023-03-13 12:50:00,366.74,367.77,366.26,366.88,8401.0,358.745,359.7526,358.2755,358.882,8401.0
2023-03-13 13:00:00,366.69,366.69,364.96,366.36,6200.0,358.6961,358.6961,357.0038,358.3733,6200.0
2023-03-13 13:10:00,366.47,366.99,365.81,365.88,18120.0,358.4809,358.9896,357.8353,357.9038,18120.0
2023-03-13 13:20:00,365.9,366.11,364.85,365.46,7789.0,357.9233,358.1288,356.8962,357.4929,7789.0
2023-03-13 13:30:00,365.57,367.15,364.59,366.85,8548.0,357.6005,359.1461,356.6419,358.8526,8548.0
2023-03-13 13:40:00,366.73,367.0,366.13,366.58,14875.0,358.7352,358.9994,358.1483,358.5885,14875.0
2023-03-13 13:50:00,366.28,367.03,366.11,366.6,30218.0,358.2951,359.0287,358.1288,358.6081,30218.0
2023-03-13 14:00:00,366.75,368.01,366.75,367.08,19467.0,358.7548,359.9873,358.7548,359.0776,19467.0
2023-03-13 14:10:00,367.11,368.33,367.1,367.97,5932.0,359.107,360.3004,359.0972,359.9482,5932.0
2023-03-13 14:20:00,367.71,368.16,367.28,367.37,13211.0,359.6939,360.1341,359.2733,359.3613,13211.0
2023-03-13 14:30:00,367.68,368.48,366.48,366.81,6079.0,359.6645,360.4471,358.4907,358.8135,6079.0
2023-03-13 14:40:00,366.84,367.8,366.49,367.5,4319.0,358.8428,359.7819,358.5005,359.4885,4319.0
2023-03-13 14:50:00,367.39,367.76,367.24,367.71,4701.0,359.3809,359.7428,359.2341,359.6939,4701.0
2023-03-13 15:00:00,367.92,368.1,366.46,367.27,8201.0,359.8993,360.0754,358.4711,359.2635,8201.0
2023-03-13 15:10:00,367.31,368.74,367.31,367.78,12981.0,359.3026,360.7014,359.3026,359.7624,12981.0
2023-03-13 15:20:00,367.41,368.17,366.18,366.58,32569.0,359.4004,360.1439,358.1972,358.5885,32569.0
2023-03-13 15:30:00,366.78,367.2,366.11,366.9,15500.0,358.7842,359.195,358.1288,358.9015,15500.0
2023-03-13 15:40:00,366.85,367.97,366.39,366.55,22012.0,358.8526,359.9482,358.4027,358.5592,22012.0
2023-03-13 15:50:00,366.27,366.27,364.62,364.74,101234.0,358.2853,358.2853,356.6712,356.7886,101234.0
2023-03-14 09:30:00,373.17,373.17,369.68,371.35,40428.0,365.0349,365.0349,361.6209,363.2545,40428.0
2023-03-14 09:40:00,371.57,375.27,371.57,374.06,18606.0,363.4697,367.0891,363.4697,365.9055,18606.0
2023-03-14 09:50:00,374.3,374.7,372.66,374.35,38760.0,366.1402,366.5315,364.536,366.1891,38760.0
2023-03-14 10:00:00,374.05,375.0,373.21,373.21,27757.0,365.8957,366.825,365.074,365.074,27757.0
2023-03-14 10:10:00,373.21,374.32,372.62,373.92,22735.0,365.074,366.1598,364.4968,365.7685,22735.0
2023-03-14 10:20:00,373.6,375.63,373.22,375.53,19806.0,365.4555,367.4412,365.0838,367.3434,19806.0
2023-03-14 10:30:00,375.65,378.4,375.55,377.25,16749.0,367.4608,370.1508,367.363,369.0259,16749.0
2023-03-14 10:40:00,377.06,377.46,376.47,376.92,13458.0,368.8401,369.2313,368.2629,368.7031,13458.0
2023-03-14 10:50:00,377.0,377.5,375.59,375.59,14630.0,368.7814,369.2705,367.4021,367.4021,14630.0
2023-03-14 11:00:00,375.67,377.36,375.6,376.58,13778.0,367.4804,369.1335,367.4119,368.3705,13778.0
2023-03-14 11:10:00,376.5,377.93,376.49,377.93,4036.0,368.2923,369.6911,368.2825,369.6911,4036.0
2023-03-14 11:20:00,377.79,378.81,377.34,378.69,12415.0,369.5541,370.5519,369.1139,370.4345,12415.0
2023-03-14 11:30:00,378.53,378.99,377.82,378.81,12736.0,370.278,370.728,369.5835,370.5519,12736.0
2023-03-14 11:40:00,378.94,379.31,377.8,378.08,13046.0,370.6791,371.041,369.5639,369.8378,13046.0
2023-03-14 11:50:00,378.03,380.17,377.94,379.67,26135.0,369.7889,371.8823,369.7009,371.3932,26135.0
2023-03-14 12:00:00,379.53,379.9,378.93,379.41,7074.0,371.2562,371.6181,370.6693,371.1388,7074.0
2023-03-14 12:10:00,379.45,379.99,378.61,378.61,8469.0,371.1779,371.7062,370.3563,370.3563,8469.0
2023-03-14 12:20:00,378.72,378.72,376.83,377.07,2955.0,370.4639,370.4639,368.6151,368.8498,2955.0
2023-03-14 12:30:00,376.95,377.93,376.95,377.93,1400.0,368.7324,369.6911,368.7324,369.6911,1400.0
2023-03-14 12:40:00,377.6,377.98,376.85,377.98,5912.0,369.3683,369.74,368.6346,369.74,5912.0
2023-03-14 12:50:00,377.98,377.98,376.62,377.39,2700.0,369.74,369.74,368.4096,369.1629,2700.0
2023-03-14 13:00:00,377.54,378.66,377.41,377.41,40936.0,369.3096,370.4052,369.1824,369.1824,40936.0
2023-03-14 13:10:00,377.06,377.06,373.79,375.8,5197.0,368.8401,368.8401,365.6413,367.6075,5197.0
2023-03-14 13:20:00,375.48,377.07,375.18,376.56,5870.0,367.2945,368.8498,367.001,368.351,5870.0
2023-03-14 13:30:00,376.52,376.59,375.8,376.51,4650.0,368.3118,368.3803,367.6075,368.302,4650.0
2023-03-14 13:40:00,377.07,377.44,375.83,375.94,7257.0,368.8498,369.2118,367.6369,367.7445,7257.0
2023-03-14 13:50:00,376.1,376.16,374.84,374.93,4676.0,367.901,367.9597,366.6684,366.7565,4676.0
2023-03-14 14:00:00,375.15,375.38,372.88,373.66,6826.0,366.9717,367.1967,364.7512,365.5142,6826.0
2023-03-14 14:10:00,374.54,374.79,373.39,374.15,10125.0,366.375,366.6195,365.2501,365.9935,10125.0
2023-03-14 14:20:00,373.78,376.85,373.65,376.55,3622.0,365.6316,368.6346,365.5044,368.3412,3622.0
2023-03-14 14:30:00,376.51,376.8,375.87,376.02,23028.0,368.302,368.5857,367.676,367.8227,23028.0
2023-03-14 14:40:00,376.14,376.53,375.43,376.38,4473.0,367.9401,368.3216,367.2456,368.1749,4473.0
2023-03-14 14:50:00,375.91,376.68,375.63,375.98,7202.0,367.7151,368.4683,367.4412,367.7836,7202.0
2023-03-14 15:00:00,375.98,376.72,374.61,374.84,6460.0,367.7836,368.5075,366.4435,366.6684,6460.0
2023-03-14 15:10:00,374.5,375.28,373.65,375.17,6050.0,366.3359,367.0989,365.5044,366.9913,6050.0
2023-03-14 15:20:00,375.21,375.48,374.52,375.04,7917.0,367.0304,367.2945,366.3554,366.8641,7917.0
2023-03-14 15:30:00,374.87,376.16,374.52,375.69,16267.0,366.6978,367.9597,366.3554,367.4999,16267.0
2023-03-14 15:40:00,375.61,376.01,375.12,375.73,30035.0,367.4217,367.8129,366.9423,367.539,30035.0
2023-03-14 15:50:00,375.85,379.2,375.75,379.17,145010.0,367.6564,370.9334,367.5586,370.9041,145010.0
2023-03-15 09:30:00,372.98,373.69,371.09,372.02,21909.0,364.849,365.5435,363.0002,363.9099,21909.0
2023-03-15 09:40:00,371.19,371.39,367.94,368.09,16489.0,363.098,363.2937,359.9189,360.0656,16489.0
2023-03-15 09:50:00,368.35,368.35,365.45,366.11,9257.0,360.3199,360.3199,357.4832,358.1288,9257.0
2023-03-15 10:00:00,365.52,365.74,363.62,363.84,10747.0,357.5516,357.7668,355.693,355.9082,10747.0
2023-03-15 10:10:00,363.88,366.03,363.1,364.77,8185.0,355.9474,358.0505,355.1844,356.818,8185.0
2023-03-15 10:20:00,365.08,366.66,364.64,366.2,9002.0,357.1212,358.6668,356.6908,358.2168,9002.0
2023-03-15 10:30:00,365.98,366.22,364.5,365.74,9270.0,358.0016,358.2364,356.5539,357.7668,9270.0
2023-03-15 10:40:00,365.9,366.17,364.54,364.71,7260.0,357.9233,358.1875,356.593,356.7593,7260.0
2023-03-15 10:50:00,364.63,365.79,363.79,365.79,14511.0,356.681,357.8157,355.8593,357.8157,14511.0
2023-03-15 11:00:00,365.48,365.61,364.17,364.85,13780.0,357.5125,357.6397,356.2311,356.8962,13780.0
2023-03-15 11:10:00,364.79,366.18,364.65,366.18,6300.0,356.8375,358.1972,356.7006,358.1972,6300.0
2023-03-15 11:20:00,365.95,366.01,364.42,364.98,7072.0,357.9723,358.0309,356.4756,357.0234,7072.0
2023-03-15 11:30:00,364.89,365.93,364.52,364.88,3336.0,356.9354,357.9527,356.5734,356.9256,3336.0
2023-03-15 11:40:00,364.87,366.93,364.87,366.23,6352.0,356.9158,358.9309,356.9158,358.2461,6352.0
2023-03-15 11:50:00,365.71,365.71,364.4,364.4,3972.0,357.7375,357.7375,356.456,356.456,3972.0
2023-03-15 12:00:00,364.68,365.22,362.96,363.21,6929.0,356.7299,357.2582,355.0474,355.292,6929.0
2023-03-15 12:10:00,362.75,363.4,362.5,362.69,6016.0,354.842,355.4778,354.5975,354.7833,6016.0
2023-03-15 12:20:00,362.49,363.0,361.45,362.87,5050.0,354.5877,355.0866,353.5704,354.9594,5050.0
2023-03-15 12:30:00,362.9,363.51,362.48,362.72,5220.0,354.9887,355.5854,354.5779,354.8127,5220.0
2023-03-15 12:40:00,362.71,364.26,362.43,363.9,6105.0,354.8029,356.3191,354.529,355.9669,6105.0
2023-03-15 12:50:00,363.91,363.91,362.6,363.16,4700.0,355.9767,355.9767,354.6953,355.2431,4700.0
2023-03-15 13:00:00,363.09,364.43,363.05,364.07,4002.0,355.1746,356.4854,355.1355,356.1332,4002.0
2023-03-15 13:10:00,364.26,365.47,364.26,364.95,5185.0,356.3191,357.5027,356.3191,356.9941,5185.0
2023-03-15 13:20:00,364.61,364.87,364.18,364.71,4204.0,356.6615,356.9158,356.2408,356.7593,4204.0
2023-03-15 13:30:00,364.74,365.13,363.62,363.62,4822.0,356.7886,357.1701,355.693,355.693,4822.0
2023-03-15 13:40:00,364.12,364.12,362.66,362.92,5996.0,356.1821,356.1821,354.754,355.0083,5996.0
2023-03-15 13:50:00,362.9,364.97,362.9,364.31,5026.0,354.9887,357.0136,354.9887,356.368,5026.0
2023-03-15 14:00:00,364.53,364.58,362.91,363.0,23749.0,356.5832,356.6321,354.9985,355.0866,23749.0
2023-03-15 14:10:00,363.01,363.79,362.51,363.79,5322.0,355.0963,355.8593,354.6072,355.8593,5322.0
2023-03-15 14:20:00,363.52,367.57,363.52,366.96,9500.0,355.5952,359.5569,355.5952,358.9602,9500.0
2023-03-15 14:30:00,367.19,368.94,367.01,368.38,6750.0,359.1852,360.8971,359.0091,360.3493,6750.0
2023-03-15 14:40:00,368.16,369.0,367.82,367.83,4500.0,360.1341,360.9558,359.8015,359.8113,4500.0
2023-03-15 14:50:00,367.86,369.67,366.97,369.21,4783.0,359.8406,361.6112,358.97,361.1612,4783.0
2023-03-15 15:00:00,369.41,371.03,369.19,369.28,9397.0,361.3568,362.9415,361.1416,361.2297,9397.0
2023-03-15 15:10:00,369.05,370.67,369.05,370.06,8478.0,361.0047,362.5894,361.0047,361.9927,8478.0
2023-03-15 15:20:00,369.8,370.83,369.72,370.71,5950.0,361.7383,362.7459,361.6601,362.6285,5950.0
2023-03-15 15:30:00,370.39,370.81,368.33,368.66,9910.0,362.3155,362.7263,360.3004,360.6232,9910.0
2023-03-15 15:40:00,368.38,368.93,367.29,368.14,18591.0,360.3493,360.8873,359.283,360.1145,18591.0
2023-03-15 15:50:00,368.13,370.69,366.94,370.69,66406.0,360.1047,362.6089,358.9407,362.6089,66406.0
2023-03-16 09:30:00,367.72,367.72,365.0,366.97,7876.0,359.7037,359.7037,357.043,358.97,7876.0
2023-03-16 09:40:00,367.63,368.14,366.89,367.68,10375.0,359.6156,360.1145,358.8918,359.6645,10375.0
2023-03-16 09:50:00,367.69,371.51,367.69,371.51,13125.0,359.6743,363.411,359.6743,363.411,13125.0
2023-03-16 10:00:00,372.01,372.46,370.47,370.51,5399.0,363.9001,364.3403,362.3937,362.4328,5399.0
2023-03-16 10:10:00,370.84,371.63,369.32,369.89,6816.0,362.7556,363.5284,361.2688,361.8264,6816.0
2023-03-16 10:20:00,369.7,371.14,369.3,370.91,8367.0,361.6405,363.0491,361.2492,362.8241,8367.0
2023-03-16 10:30:00,370.93,372.04,370.49,372.0,8164.0,362.8437,363.9295,362.4133,363.8904,8164.0
2023-03-16 10:40:00,372.15,375.85,371.97,375.85,4749.0,364.0371,367.6564,363.861,367.6564,4749.0
2023-03-16 10:50:00,375.84,376.72,375.28,375.62,8488.0,367.6466,368.5075,367.0989,367.4314,8488.0
2023-03-16 11:00:00,375.56,376.85,375.02,376.77,18208.0,367.3728,368.6346,366.8445,368.5564,18208.0
2023-03-16 11:10:00,376.52,376.57,375.63,376.13,11240.0,368.3118,368.3607,367.4412,367.9303,11240.0
2023-03-16 11:20:00,376.21,377.1,375.68,377.1,8811.0,368.0086,368.8792,367.4901,368.8792,8811.0
2023-03-16 11:30:00,376.96,377.31,376.06,376.25,8356.0,368.7422,369.0846,367.8619,368.0477,8356.0
2023-03-16 11:40:00,376.69,378.41,376.69,378.15,4050.0,368.4781,370.1606,368.4781,369.9063,4050.0
2023-03-16 11:50:00,378.02,380.19,378.02,379.58,4248.0,369.7791,371.9018,369.7791,371.3051,4248.0
2023-03-16 12:00:00,380.0,380.0,378.12,378.13,4286.0,371.716,371.716,369.8769,369.8867,4286.0
2023-03-16 12:10:00,378.1,378.62,377.18,378.06,10553.0,369.8574,370.366,368.9574,369.8183,10553.0
2023-03-16 12:20:00,377.96,377.96,377.04,377.31,4197.0,369.7204,369.7204,368.8205,369.0846,4197.0
2023-03-16 12:30:00,377.2,377.82,376.72,377.82,6570.0,368.977,369.5835,368.5075,369.5835,6570.0
2023-03-16 12:40:00,377.8,378.77,377.79,378.74,3392.0,369.5639,370.5128,369.5541,370.4834,3392.0
2023-03-16 12:50:00,379.13,380.0,378.88,379.67,4785.0,370.8649,371.716,370.6204,371.3932,4785.0
2023-03-16 13:00:00,379.92,380.41,379.51,380.31,4202.0,371.6377,372.117,371.2366,372.0192,4202.0
2023-03-16 13:10:00,380.33,380.94,379.69,380.22,7860.0,372.0388,372.6355,371.4127,371.9312,7860.0
2023-03-16 13:20:00,380.34,380.54,379.67,379.74,6390.0,372.0485,372.2442,371.3932,371.4616,6390.0
2023-03-16 13:30:00,379.92,380.08,378.78,379.01,16064.0,371.6377,371.7942,370.5226,370.7475,16064.0
2023-03-16 13:40:00,379.16,381.23,379.16,381.23,7546.0,370.8943,372.9191,370.8943,372.9191,7546.0
2023-03-16 13:50:00,381.19,382.55,380.57,382.21,95877.0,372.88,374.2104,372.2735,373.8778,95877.0
2023-03-16 14:00:00,381.56,383.18,381.36,383.18,12971.0,373.242,374.8266,373.0463,374.8266,12971.0
2023-03-16 14:10:00,383.14,383.67,382.58,382.58,21780.0,374.7875,375.306,374.2397,374.2397,21780.0
2023-03-16 14:20:00,382.71,383.29,382.37,383.29,4632.0,374.3669,374.9342,374.0343,374.9342,4632.0
2023-03-16 14:30:00,383.14,383.93,381.97,383.93,8512.0,374.7875,375.5603,373.643,375.5603,8512.0
2023-03-16 14:40:00,384.21,384.49,383.7,384.19,5286.0,375.8342,376.1081,375.3353,375.8146,5286.0
2023-03-16 14:50:00,384.32,384.92,383.96,384.49,4617.0,375.9418,376.5287,375.5896,376.1081,4617.0
2023-03-16 15:00:00,384.33,386.22,384.14,386.1,7554.0,375.9516,377.8004,375.7657,377.683,7554.0
2023-03-16 15:10:00,385.94,387.72,385.94,387.4,16086.0,377.5265,379.2677,377.5265,378.9546,16086.0
2023-03-16 15:20:00,387.34,389.26,387.24,388.98,18691.0,378.8959,380.7741,378.7981,380.5002,18691.0
2023-03-16 15:30:00,388.88,388.88,387.08,387.38,13606.0,380.4024,380.4024,378.6416,378.9351,13606.0
2023-03-16 15:40:00,387.45,388.77,387.44,388.04,16842.0,379.0035,380.2948,378.9938,379.5807,16842.0
2023-03-16 15:50:00,388.07,390.48,387.78,389.92,136312.0,379.61,381.9675,379.3264,381.4197,136312.0
2023-03-17 09:30:00,389.9,391.13,387.27,389.4,157974.0,381.4001,382.6033,378.8275,380.911,157974.0
2023-03-17 09:40:00,389.81,389.91,386.39,386.62,7526.0,381.3121,381.4099,377.9667,378.1916,7526.0
2023-03-17 09:50:00,386.53,388.78,386.53,388.16,5564.0,378.1036,380.3046,378.1036,379.6981,5564.0
2023-03-17 10:00:00,388.82,391.72,388.82,389.17,13078.0,380.3437,383.1805,380.3437,380.6861,13078.0
2023-03-17 10:10:00,389.16,389.98,386.88,386.88,8680.0,380.6763,381.4784,378.446,378.446,8680.0
2023-03-17 10:20:00,386.61,387.42,385.48,386.79,8718.0,378.1819,378.9742,377.0765,378.3579,8718.0
2023-03-17 10:30:00,386.94,386.94,383.6,384.93,8963.0,378.5047,378.5047,375.2375,376.5385,8963.0
2023-03-17 10:40:00,384.78,384.93,382.77,384.52,6890.0,376.3918,376.5385,374.4256,376.1374,6890.0
2023-03-17 10:50:00,384.51,384.51,382.87,384.04,6387.0,376.1276,376.1276,374.5234,375.6679,6387.0
2023-03-17 11:00:00,383.9,384.24,382.96,384.12,5987.0,375.5309,375.8635,374.6114,375.7461,5987.0
2023-03-17 11:10:00,383.75,385.61,383.69,385.41,7732.0,375.3842,377.2037,375.3255,377.008,7732.0
2023-03-17 11:20:00,385.44,385.63,382.84,384.46,8963.0,377.0374,377.2232,374.494,376.0787,8963.0
2023-03-17 11:30:00,384.46,385.33,384.0,384.08,8118.0,376.0787,376.9298,375.6288,375.707,8118.0
2023-03-17 11:40:00,383.94,384.7,383.01,384.54,10468.0,375.5701,376.3135,374.6603,376.157,10468.0
2023-03-17 11:50:00,384.59,385.43,384.34,384.95,14789.0,376.2059,377.0276,375.9613,376.558,14789.0
2023-03-17 12:00:00,385.44,386.5,384.44,386.5,8992.0,377.0374,378.0743,376.0592,378.0743,8992.0
2023-03-17 12:10:00,386.2,386.31,385.56,385.99,21971.0,377.7808,377.8884,377.1548,377.5754,21971.0
2023-03-17 12:20:00,386.08,387.19,385.56,387.19,7606.0,377.6634,378.7492,377.1548,378.7492,7606.0
2023-03-17 12:30:00,387.37,388.84,387.37,388.25,12619.0,378.9253,380.3632,378.9253,379.7861,12619.0
2023-03-17 12:40:00,388.25,388.38,386.63,387.06,24892.0,379.7861,379.9133,378.2014,378.6221,24892.0
2023-03-17 12:50:00,387.28,387.76,386.61,387.75,7362.0,378.8373,379.3068,378.1819,379.297,7362.0
2023-03-17 13:00:00,387.83,388.77,387.75,388.63,7958.0,379.3753,380.2948,379.297,380.1578,7958.0
2023-03-17 13:10:00,388.8,389.41,388.38,389.01,8309.0,380.3241,380.9208,379.9133,380.5295,8309.0
2023-03-17 13:20:00,389.23,390.19,388.65,389.26,6410.0,380.7447,381.6838,380.1774,380.7741,6410.0
2023-03-17 13:30:00,389.04,389.56,387.83,388.32,6930.0,380.5589,381.0676,379.3753,379.8546,6930.0
2023-03-17 13:40:00,389.02,389.52,388.15,389.26,7418.0,380.5393,381.0284,379.6883,380.7741,7418.0
2023-03-17 13:50:00,389.23,389.6,388.22,388.85,9034.0,380.7447,381.1067,379.7568,380.373,9034.0
2023-03-17 14:00:00,388.95,389.76,387.36,387.8,15242.0,380.4708,381.2632,378.9155,379.3459,15242.0
2023-03-17 14:10:00,387.8,387.95,387.08,387.42,4900.0,379.3459,379.4926,378.6416,378.9742,4900.0
2023-03-17 14:20:00,387.54,387.75,386.22,386.22,7820.0,379.0916,379.297,377.8004,377.8004,7820.0
2023-03-17 14:30:00,386.12,386.76,385.58,386.0,6925.0,377.7025,378.3286,377.1743,377.5852,6925.0
2023-03-17 14:40:00,385.93,386.05,385.12,385.32,9851.0,377.5167,377.6341,376.7243,376.92,9851.0
2023-03-17 14:50:00,385.31,386.36,384.62,385.92,4700.0,376.9102,377.9373,376.2352,377.5069,4700.0
2023-03-17 15:00:00,386.22,386.36,385.32,385.71,6750.0,377.8004,377.9373,376.92,377.3015,6750.0
2023-03-17 15:10:00,385.69,386.89,385.42,386.75,11487.0,377.2819,378.4558,377.0178,378.3188,11487.0
2023-03-17 15:20:00,386.74,386.74,385.85,386.46,18057.0,378.309,378.309,377.4384,378.0351,18057.0
2023-03-17 15:30:00,386.53,386.53,385.07,386.17,16849.0,378.1036,378.1036,376.6754,377.7515,16849.0
2023-03-17 15:40:00,386.36,386.53,384.71,384.84,33834.0,377.9373,378.1036,376.3233,376.4504,33834.0
2023-03-17 15:50:00,384.72,388.09,384.72,387.86,119259.0,376.3331,379.6296,376.3331,379.4046,119259.0
2023-03-20 09:30:00,389.7,390.62,385.53,387.11,18840.0,381.2045,382.1044,377.1254,378.671,18840.0
2023-03-20 09:40:00,386.68,388.0,384.54,386.31,18556.0,378.2503,379.5416,376.157,377.8884,18556.0
2023-03-20 09:50:00,386.14,387.71,385.63,387.02,9142.0,377.7221,379.2579,377.2232,378.5829,9142.0
2023-03-20 10:00:00,387.05,387.97,386.11,386.22,12171.0,378.6123,379.5122,377.6928,377.8004,12171.0
2023-03-20 10:10:00,385.8,386.4,384.23,384.37,14209.0,377.3895,377.9764,375.8537,375.9907,14209.0
2023-03-20 10:20:00,384.58,386.78,384.43,386.27,3716.0,376.1961,378.3482,376.0494,377.8493,3716.0
2023-03-20 10:30:00,386.45,386.62,384.61,384.61,8318.0,378.0253,378.1916,376.2255,376.2255,8318.0
2023-03-20 10:40:00,384.35,386.68,384.35,386.68,7235.0,375.9711,378.2503,375.9711,378.2503,7235.0
2023-03-20 10:50:00,386.48,386.87,385.77,386.87,4600.0,378.0547,378.4362,377.3602,378.4362,4600.0
2023-03-20 11:00:00,386.75,387.89,386.4,387.66,4504.0,378.3188,379.434,377.9764,379.209,4504.0
2023-03-20 11:10:00,387.42,387.88,386.94,386.94,4589.0,378.9742,379.4242,378.5047,378.5047,4589.0
2023-03-20 11:20:00,386.86,388.0,386.6,387.99,10145.0,378.4264,379.5416,378.1721,379.5318,10145.0
2023-03-20 11:30:00,388.18,388.58,387.68,388.58,6592.0,379.7176,380.1089,379.2285,380.1089,6592.0
2023-03-20 11:40:00,388.73,388.89,386.89,387.18,2200.0,380.2556,380.4122,378.4558,378.7394,2200.0
2023-03-20 11:50:00,387.35,387.73,386.0,386.06,6248.0,378.9057,379.2774,377.5852,377.6439,6248.0
2023-03-20 12:00:00,386.12,386.52,385.35,385.36,5198.0,377.7025,378.0938,376.9493,376.9591,5198.0
2023-03-20 12:10:00,385.43,386.04,384.61,386.04,9818.0,377.0276,377.6243,376.2255,377.6243,9818.0
2023-03-20 12:20:00,386.06,386.95,385.97,386.95,4801.0,377.6439,378.5144,377.5558,378.5144,4801.0
2023-03-20 12:30:00,386.96,387.86,386.68,386.68,7673.0,378.5242,379.4046,378.2503,378.2503,7673.0
2023-03-20 12:40:00,386.59,387.16,386.31,387.16,5944.0,378.1623,378.7199,377.8884,378.7199,5944.0
2023-03-20 12:50:00,387.2,388.09,387.2,387.56,7200.0,378.759,379.6296,378.759,379.1112,7200.0
2023-03-20 13:00:00,387.67,388.21,387.17,387.6,3561.0,379.2188,379.747,378.7297,379.1503,3561.0
2023-03-20 13:10:00,387.65,388.41,387.63,387.9,3567.0,379.1992,379.9426,379.1796,379.4437,3567.0
2023-03-20 13:20:00,387.96,388.1,387.19,387.3,7132.0,379.5024,379.6394,378.7492,378.8568,7132.0
2023-03-20 13:30:00,387.41,388.13,387.3,388.0,11316.0,378.9644,379.6687,378.8568,379.5416,11316.0
2023-03-20 13:40:00,388.11,389.31,388.03,389.31,3490.0,379.6492,380.823,379.5709,380.823,3490.0
2023-03-20 13:50:00,389.29,390.79,389.16,390.53,7294.0,380.8034,382.2707,380.6763,382.0164,7294.0
2023-03-20 14:00:00,390.53,390.53,389.38,389.43,5358.0,382.0164,382.0164,380.8915,380.9404,5358.0
2023-03-20 14:10:00,389.6,389.76,389.0,389.76,6293.0,381.1067,381.2632,380.5198,381.2632,6293.0
2023-03-20 14:20:00,389.64,390.59,389.63,390.36,1600.0,381.1458,382.0751,381.136,381.8501,1600.0
2023-03-20 14:30:00,389.96,389.96,388.51,388.51,2700.0,381.4588,381.4588,380.0404,380.0404,2700.0
2023-03-20 14:40:00,388.47,389.66,387.95,389.66,4000.0,380.0013,381.1654,379.4926,381.1654,4000.0
2023-03-20 14:50:00,389.6,390.31,388.67,389.08,3232.0,381.1067,381.8012,380.197,380.598,3232.0
2023-03-20 15:00:00,388.97,390.06,388.97,389.78,3235.0,380.4904,381.5567,380.4904,381.2828,3235.0
2023-03-20 15:10:00,389.33,390.04,389.26,390.04,3270.0,380.8426,381.5371,380.7741,381.5371,3270.0
2023-03-20 15:20:00,389.78,390.14,389.07,389.65,2500.0,381.2828,381.6349,380.5882,381.1556,2500.0
2023-03-20 15:30:00,389.36,390.45,389.22,390.25,5833.0,380.8719,381.9381,380.735,381.7425,5833.0
2023-03-20 15:40:00,390.33,391.0,390.18,390.79,6229.0,381.8208,382.4762,381.674,382.2707,6229.0
2023-03-20 15:50:00,390.99,391.45,389.61,389.98,55297.0,382.4664,382.9163,381.1165,381.4784,55297.0
2023-03-21 09:30:00,392.75,395.21,392.75,394.66,21547.0,384.188,386.5944,384.188,386.0564,21547.0
2023-03-21 09:40:00,394.04,394.27,393.58,394.13,4131.0,385.4499,385.6749,384.9999,385.5379,4131.0
2023-03-21 09:50:00,394.18,394.98,393.45,394.79,5908.0,385.5868,386.3694,384.8727,386.1835,5908.0
2023-03-21 10:00:00,395.22,396.61,394.21,394.98,6933.0,386.6042,387.9639,385.6162,386.3694,6933.0
2023-03-21 10:10:00,395.15,395.15,392.11,392.91,6069.0,386.5357,386.5357,383.562,384.3445,6069.0
2023-03-21 10:20:00,392.54,392.69,390.04,390.6,8467.0,383.9826,384.1293,381.5371,382.0849,8467.0
2023-03-21 10:30:00,390.58,390.95,390.25,390.6,2950.0,382.0653,382.4272,381.7425,382.0849,2950.0
2023-03-21 10:40:00,390.31,390.31,388.67,389.31,4825.0,381.8012,381.8012,380.197,380.823,4825.0
2023-03-21 10:50:00,389.25,389.25,385.6,386.68,5438.0,380.7643,380.7643,377.1939,378.2503,5438.0
2023-03-21 11:00:00,386.48,386.77,385.75,386.77,14525.0,378.0547,378.3384,377.3406,378.3384,14525.0
2023-03-21 11:10:00,386.6,388.17,386.54,387.94,3172.0,378.1721,379.7079,378.1134,379.4829,3172.0
2023-03-21 11:20:00,387.88,388.25,386.03,386.03,3050.0,379.4242,379.7861,377.6145,377.6145,3050.0
2023-03-21 11:30:00,386.09,386.5,383.4,384.08,6036.0,377.6732,378.0743,375.0418,375.707,6036.0
2023-03-21 11:40:00,384.3,384.57,381.18,381.8,8895.0,375.9222,376.1863,372.8702,373.4767,8895.0
2023-03-21 11:50:00,381.8,382.39,381.0,381.4,8443.0,373.4767,374.0539,372.6942,373.0854,8443.0
2023-03-21 12:00:00,380.99,381.93,380.36,381.61,8700.0,372.6844,373.6039,372.0681,373.2909,8700.0
2023-03-21 12:10:00,382.02,382.97,381.81,381.98,4155.0,373.6919,374.6212,373.4865,373.6528,4155.0
2023-03-21 12:20:00,382.29,382.71,382.12,382.19,6299.0,373.956,374.3669,373.7897,373.8582,6299.0
2023-03-21 12:30:00,382.33,383.07,382.08,382.09,4802.0,373.9952,374.719,373.7506,373.7604,4802.0
2023-03-21 12:40:00,382.0,382.36,381.62,381.94,3840.0,373.6724,374.0245,373.3006,373.6137,3840.0
2023-03-21 12:50:00,382.19,383.05,381.94,382.79,8670.0,373.8582,374.6995,373.6137,374.4451,8670.0
2023-03-21 13:00:00,382.58,382.73,382.04,382.6,2700.0,374.2397,374.3864,373.7115,374.2593,2700.0
2023-03-21 13:10:00,382.59,382.88,382.43,382.74,5515.0,374.2495,374.5332,374.093,374.3962,5515.0
2023-03-21 13:20:00,382.71,384.1,382.7,383.95,9373.0,374.3669,375.7266,374.3571,375.5798,9373.0
2023-03-21 13:30:00,384.05,384.51,383.25,383.25,8564.0,375.6777,376.1276,374.8951,374.8951,8564.0
2023-03-21 13:40:00,383.0,383.85,382.85,383.46,4100.0,374.6506,375.482,374.5038,375.1005,4100.0
2023-03-21 13:50:00,383.38,383.45,381.86,381.99,6527.0,375.0223,375.0907,373.5354,373.6626,6527.0
2023-03-21 14:00:00,382.03,382.87,381.83,382.87,5839.0,373.7017,374.5234,373.5061,374.5234,5839.0
2023-03-21 14:10:00,382.9,382.99,382.58,382.87,2800.0,374.5527,374.6408,374.2397,374.5234,2800.0
2023-03-21 14:20:00,382.83,383.27,382.72,383.27,3100.0,374.4843,374.9147,374.3767,374.9147,3100.0
2023-03-21 14:30:00,383.4,384.19,383.33,383.8,5075.0,375.0418,375.8146,374.9734,375.4331,5075.0
2023-03-21 14:40:00,383.8,385.36,383.69,385.35,3924.0,375.4331,376.9591,375.3255,376.9493,3924.0
2023-03-21 14:50:00,385.47,385.47,384.4,384.95,7369.0,377.0667,377.0667,376.02,376.558,7369.0
2023-03-21 15:00:00,384.71,384.92,384.17,384.64,6722.0,376.3233,376.5287,375.7951,376.2548,6722.0
2023-03-21 15:10:00,384.4,385.61,384.19,385.61,4223.0,376.02,377.2037,375.8146,377.2037,4223.0
2023-03-21 15:20:00,385.71,385.9,385.42,385.78,7061.0,377.3015,377.4873,377.0178,377.37,7061.0
2023-03-21 15:30:00,385.92,386.71,385.64,386.71,7432.0,377.5069,378.2797,377.233,378.2797,7432.0
2023-03-21 15:40:00,386.81,387.11,385.87,385.87,6900.0,378.3775,378.671,377.458,377.458,6900.0
2023-03-21 15:50:00,385.47,386.01,384.57,385.06,39980.0,377.0667,377.5949,376.1863,376.6657,39980.0
2023-03-22 09:30:00,382.22,385.0,382.2,385.0,20196.0,373.8876,376.607,373.868,376.607,20196.0
2023-03-22 09:40:00,385.1,385.97,384.67,385.93,4303.0,376.7048,377.5558,376.2842,377.5167,4303.0
2023-03-22 09:50:00,387.28,387.61,386.73,387.58,2554.0,378.8373,379.1601,378.2992,379.1307,2554.0
2023-03-22 10:00:00,387.51,388.47,387.32,387.58,9011.0,379.0622,380.0013,378.8764,379.1307,9011.0
2023-03-22 10:10:00,387.5,387.5,386.41,386.93,5181.0,379.0525,379.0525,377.9862,378.4949,5181.0
2023-03-22 10:20:00,387.42,388.6,387.39,388.55,2319.0,378.9742,380.1285,378.9449,380.0796,2319.0
2023-03-22 10:30:00,388.9,389.18,388.54,388.99,2231.0,380.4219,380.6958,380.0698,380.51,2231.0
2023-03-22 10:40:00,389.08,389.1,387.86,387.97,9143.0,380.598,380.6176,379.4046,379.5122,9143.0
2023-03-22 10:50:00,387.96,388.19,387.38,388.19,4917.0,379.5024,379.7274,378.9351,379.7274,4917.0
2023-03-22 11:00:00,388.26,388.26,387.64,387.91,2200.0,379.7959,379.7959,379.1894,379.4535,2200.0
2023-03-22 11:10:00,387.86,387.86,387.17,387.42,909.0,379.4046,379.4046,378.7297,378.9742,909.0
2023-03-22 11:20:00,388.04,388.64,388.04,388.32,900.0,379.5807,380.1676,379.5807,379.8546,900.0
2023-03-22 11:30:00,388.67,389.11,388.31,389.11,1139.0,380.197,380.6274,379.8448,380.6274,1139.0
2023-03-22 11:40:00,388.96,389.21,388.65,388.65,1100.0,380.4806,380.7252,380.1774,380.1774,1100.0
2023-03-22 11:50:00,388.63,389.23,388.44,389.04,2620.0,380.1578,380.7447,379.972,380.5589,2620.0
2023-03-22 12:00:00,388.67,388.67,387.52,387.52,2813.0,380.197,380.197,379.072,379.072,2813.0
2023-03-22 12:10:00,387.74,388.13,387.63,387.63,3644.0,379.2872,379.6687,379.1796,379.1796,3644.0
2023-03-22 12:20:00,387.8,387.8,386.87,387.23,6413.0,379.3459,379.3459,378.4362,378.7883,6413.0
2023-03-22 12:30:00,387.09,388.12,387.09,388.11,2632.0,378.6514,379.6589,378.6514,379.6492,2632.0
2023-03-22 12:40:00,388.11,388.18,387.62,387.64,2612.0,379.6492,379.7176,379.1698,379.1894,2612.0
2023-03-22 12:50:00,387.55,387.87,387.54,387.75,1046.0,379.1014,379.4144,379.0916,379.297,1046.0
2023-03-22 13:00:00,387.63,387.86,387.08,387.62,3701.0,379.1796,379.4046,378.6416,379.1698,3701.0
2023-03-22 13:10:00,387.66,388.82,387.66,388.79,5475.0,379.209,380.3437,379.209,380.3143,5475.0
2023-03-22 13:20:00,388.87,389.13,388.72,388.98,2400.0,380.3926,380.6469,380.2459,380.5002,2400.0
2023-03-22 13:30:00,389.2,389.31,389.13,389.2,3130.0,380.7154,380.823,380.6469,380.7154,3130.0
2023-03-22 13:40:00,389.3,389.34,388.72,388.79,4100.0,380.8132,380.8523,380.2459,380.3143,4100.0
2023-03-22 13:50:00,388.81,389.72,388.81,389.5,4553.0,380.3339,381.2241,380.3339,381.0089,4553.0
2023-03-22 14:00:00,389.43,393.59,389.15,391.43,12666.0,380.9404,385.0097,380.6665,382.8968,12666.0
2023-03-22 14:10:00,391.57,391.7,389.76,391.7,9223.0,383.0337,383.1609,381.2632,383.1609,9223.0
2023-03-22 14:20:00,392.11,393.41,391.34,393.4,8156.0,383.562,384.8336,382.8087,384.8238,8156.0
2023-03-22 14:30:00,393.43,394.0,389.28,391.55,11687.0,384.8532,385.4108,380.7937,383.0142,11687.0
2023-03-22 14:40:00,392.5,396.85,392.5,396.57,13840.0,383.9435,388.1986,383.9435,387.9247,13840.0
2023-03-22 14:50:00,396.26,397.4,391.55,391.55,19247.0,387.6215,388.7366,383.0142,383.0142,19247.0
2023-03-22 15:00:00,391.9,391.9,386.94,387.6,16035.0,383.3565,383.3565,378.5047,379.1503,16035.0
2023-03-22 15:10:00,388.15,390.95,386.74,390.42,7115.0,379.6883,382.4272,378.309,381.9088,7115.0
2023-03-22 15:20:00,390.44,392.87,389.95,391.77,11356.0,381.9284,384.3054,381.449,383.2294,11356.0
2023-03-22 15:30:00,391.88,391.88,388.14,388.66,8236.0,383.337,383.337,379.6785,380.1872,8236.0
2023-03-22 15:40:00,389.0,389.44,386.12,386.49,12565.0,380.5198,380.9502,377.7025,378.0645,12565.0
2023-03-22 15:50:00,386.0,386.13,381.3,381.33,74279.0,377.5852,377.7123,372.9876,373.017,74279.0
2023-03-23 09:30:00,388.09,389.86,386.73,389.31,17094.0,379.6296,381.361,378.2992,380.823,17094.0
2023-03-23 09:40:00,389.06,390.45,388.27,389.11,7113.0,380.5785,381.9381,379.8057,380.6274,7113.0
2023-03-23 09:50:00,388.97,390.14,388.63,390.13,4600.0,380.4904,381.6349,380.1578,381.6251,4600.0
2023-03-23 10:00:00,390.74,391.41,390.57,390.83,4073.0,382.2218,382.8772,382.0555,382.3099,4073.0
2023-03-23 10:10:00,391.14,392.75,390.9,392.06,7307.0,382.6131,384.188,382.3783,383.5131,7307.0
2023-03-23 10:20:00,392.05,393.39,391.91,392.23,5306.0,383.5033,384.8141,383.3663,383.6793,5306.0
2023-03-23 10:30:00,392.12,393.23,391.97,393.19,20208.0,383.5717,384.6575,383.425,384.6184,20208.0
2023-03-23 10:40:00,393.43,394.82,392.93,394.82,5421.0,384.8532,386.2129,384.3641,386.2129,5421.0
2023-03-23 10:50:00,394.67,395.35,394.51,395.26,5232.0,386.0662,386.7313,385.9096,386.6433,5232.0
2023-03-23 11:00:00,395.49,396.99,395.48,396.31,4729.0,386.8683,388.3356,386.8585,387.6704,4729.0
2023-03-23 11:10:00,396.29,396.75,395.5,395.76,7114.0,387.6508,388.1008,386.8781,387.1324,7114.0
2023-03-23 11:20:00,395.85,396.73,395.38,395.38,4194.0,387.2204,388.0812,386.7607,386.7607,4194.0
2023-03-23 11:30:00,395.72,395.93,394.8,395.32,8781.0,387.0933,387.2987,386.1933,386.702,8781.0
2023-03-23 11:40:00,395.39,395.45,394.27,394.92,7224.0,386.7705,386.8291,385.6749,386.3107,7224.0
2023-03-23 11:50:00,394.83,395.97,394.65,395.41,9543.0,386.2227,387.3378,386.0466,386.79,9543.0
2023-03-23 12:00:00,395.57,396.03,395.07,396.03,3175.0,386.9465,387.3965,386.4574,387.3965,3175.0
2023-03-23 12:10:00,396.02,396.02,393.84,394.23,3465.0,387.3867,387.3867,385.2542,385.6357,3465.0
2023-03-23 12:20:00,393.97,394.94,393.93,394.74,2500.0,385.3814,386.3303,385.3423,386.1346,2500.0
2023-03-23 12:30:00,394.64,395.15,394.23,394.23,3100.0,386.0368,386.5357,385.6357,385.6357,3100.0
2023-03-23 12:40:00,394.2,394.59,393.53,394.51,4002.0,385.6064,385.9879,384.951,385.9096,4002.0
2023-03-23 12:50:00,394.36,394.41,393.42,393.54,8291.0,385.7629,385.8118,384.8434,384.9608,8291.0
2023-03-23 13:00:00,393.4,394.0,392.83,392.84,16155.0,384.8238,385.4108,384.2663,384.276,16155.0
2023-03-23 13:10:00,392.74,392.74,391.83,392.29,6900.0,384.1782,384.1782,383.2881,383.738,6900.0
2023-03-23 13:20:00,392.28,393.29,391.07,391.8,12696.0,383.7283,384.7162,382.5446,383.2587,12696.0
2023-03-23 13:30:00,391.51,392.99,391.44,392.7,14463.0,382.975,384.4228,382.9066,384.1391,14463.0
2023-03-23 13:40:00,392.55,393.21,391.57,391.93,18244.0,383.9924,384.638,383.0337,383.3859,18244.0
2023-03-23 13:50:00,391.83,392.12,391.25,391.25,9242.0,383.2881,383.5717,382.7207,382.7207,9242.0
2023-03-23 14:00:00,391.32,391.8,390.3,390.3,3125.0,382.7892,383.2587,381.7914,381.7914,3125.0
2023-03-23 14:10:00,390.5,390.67,389.8,390.23,10179.0,381.9871,382.1534,381.3023,381.7229,10179.0
2023-03-23 14:20:00,390.0,390.0,386.81,386.81,6217.0,381.498,381.498,378.3775,378.3775,6217.0
2023-03-23 14:30:00,386.77,386.99,384.88,384.88,18195.0,378.3384,378.5536,376.4896,376.4896,18195.0
2023-03-23 14:40:00,385.25,385.39,382.44,382.81,20869.0,376.8515,376.9885,374.1028,374.4647,20869.0
2023-03-23 14:50:00,382.73,383.92,381.87,383.38,13539.0,374.3864,375.5505,373.5452,375.0223,13539.0
2023-03-23 15:00:00,383.47,386.58,383.46,386.03,26132.0,375.1103,378.1525,375.1005,377.6145,26132.0
2023-03-23 15:10:00,386.24,387.2,384.24,384.57,18060.0,377.8199,378.759,375.8635,376.1863,18060.0
2023-03-23 15:20:00,384.29,386.06,383.29,385.41,23030.0,375.9124,377.6439,374.9342,377.008,23030.0
2023-03-23 15:30:00,385.19,386.88,384.13,386.5,17755.0,376.7928,378.446,375.7559,378.0743,17755.0
2023-03-23 15:40:00,386.33,388.62,386.27,387.12,19057.0,377.908,380.148,377.8493,378.6807,19057.0
2023-03-23 15:50:00,387.38,389.55,387.38,388.81,107897.0,378.9351,381.0578,378.9351,380.3339,107897.0
2023-03-24 09:30:00,384.9,385.63,382.45,382.56,25750.0,376.5091,377.2232,374.1125,374.2202,25750.0
2023-03-24 09:40:00,382.56,382.78,380.25,380.25,10539.0,374.2202,374.4354,371.9605,371.9605,10539.0
2023-03-24 09:50:00,380.55,383.19,380.4,382.53,11923.0,372.254,374.8364,372.1072,374.1908,11923.0
2023-03-24 10:00:00,383.14,383.65,381.01,381.11,9845.0,374.7875,375.2864,372.7039,372.8018,9845.0
2023-03-24 10:10:00,381.08,382.26,378.62,378.62,17959.0,372.7724,373.9267,370.366,370.366,17959.0
2023-03-24 10:20:00,379.04,379.83,377.8,379.64,14064.0,370.7769,371.5497,369.5639,371.3638,14064.0
2023-03-24 10:30:00,379.8,380.09,378.34,378.34,10024.0,371.5203,371.804,370.0921,370.0921,10024.0
2023-03-24 10:40:00,377.5,377.79,376.59,377.42,14273.0,369.2705,369.5541,368.3803,369.1922,14273.0
2023-03-24 10:50:00,377.2,378.03,376.94,377.58,9298.0,368.977,369.7889,368.7227,369.3487,9298.0
2023-03-24 11:00:00,377.4,377.44,373.35,373.45,16949.0,369.1726,369.2118,365.2109,365.3088,16949.0
2023-03-24 11:10:00,373.45,373.88,372.19,373.25,11795.0,365.3088,365.7294,364.0762,365.1131,11795.0
2023-03-24 11:20:00,373.18,373.5,372.57,372.84,7627.0,365.0446,365.3577,364.4479,364.712,7627.0
2023-03-24 11:30:00,372.68,372.68,370.5,371.87,14485.0,364.5555,364.5555,362.4231,363.7632,14485.0
2023-03-24 11:40:00,372.36,374.84,372.09,373.5,13440.0,364.2425,366.6684,363.9784,365.3577,13440.0
2023-03-24 11:50:00,373.43,374.43,372.4,374.04,11009.0,365.2892,366.2674,364.2816,365.8859,11009.0
2023-03-24 12:00:00,374.28,375.05,373.49,373.7,9260.0,366.1207,366.8739,365.3479,365.5533,9260.0
2023-03-24 12:10:00,373.26,373.86,372.2,372.49,10976.0,365.1229,365.7098,364.086,364.3697,10976.0
2023-03-24 12:20:00,372.37,373.19,372.0,372.55,27864.0,364.2523,365.0544,363.8904,364.4284,27864.0
2023-03-24 12:30:00,373.15,374.45,373.13,373.86,4812.0,365.0153,366.287,364.9957,365.7098,4812.0
2023-03-24 12:40:00,374.19,375.03,373.05,373.98,18258.0,366.0326,366.8543,364.9175,365.8272,18258.0
2023-03-24 12:50:00,373.97,375.0,373.68,373.99,14138.0,365.8174,366.825,365.5337,365.837,14138.0
2023-03-24 13:00:00,374.0,374.38,373.3,373.5,12535.0,365.8468,366.2185,365.162,365.3577,12535.0
2023-03-24 13:10:00,373.87,375.0,373.66,374.17,10077.0,365.7196,366.825,365.5142,366.0131,10077.0
2023-03-24 13:20:00,374.17,375.0,373.87,374.41,26424.0,366.0131,366.825,365.7196,366.2478,26424.0
2023-03-24 13:30:00,374.46,375.15,374.02,375.15,13926.0,366.2967,366.9717,365.8663,366.9717,13926.0
2023-03-24 13:40:00,375.0,375.15,373.34,373.5,13493.0,366.825,366.9717,365.2011,365.3577,13493.0
2023-03-24 13:50:00,373.64,373.76,372.5,373.73,30670.0,365.4946,365.612,364.3795,365.5826,30670.0
2023-03-24 14:00:00,373.81,374.71,373.24,373.59,10521.0,365.6609,366.5413,365.1033,365.4457,10521.0
2023-03-24 14:10:00,373.54,374.25,373.22,373.42,8200.0,365.3968,366.0913,365.0838,365.2794,8200.0
2023-03-24 14:20:00,373.4,373.96,372.59,373.11,9908.0,365.2598,365.8076,364.4675,364.9762,9908.0
2023-03-24 14:30:00,373.23,374.18,372.89,373.51,12851.0,365.0935,366.0228,364.761,365.3674,12851.0
2023-03-24 14:40:00,373.4,374.12,373.39,373.57,8148.0,365.2598,365.9641,365.2501,365.4261,8148.0
2023-03-24 14:50:00,373.51,373.86,373.0,373.86,7825.0,365.3674,365.7098,364.8686,365.7098,7825.0
2023-03-24 15:00:00,373.9,374.02,372.51,372.76,10745.0,365.7489,365.8663,364.3892,364.6338,10745.0
2023-03-24 15:10:00,372.79,374.05,372.66,374.05,11274.0,364.6631,365.8957,364.536,365.8957,11274.0
2023-03-24 15:20:00,374.18,374.92,373.81,374.17,13599.0,366.0228,366.7467,365.6609,366.0131,13599.0
2023-03-24 15:30:00,374.26,375.35,373.79,374.79,9343.0,366.1011,367.1673,365.6413,366.6195,9343.0
2023-03-24 15:40:00,374.53,375.18,374.3,374.97,16164.0,366.3652,367.001,366.1402,366.7956,16164.0
2023-03-24 15:50:00,374.7,375.53,372.88,375.37,136435.0,366.5315,367.3434,364.7512,367.1869,136435.0
2023-03-27 09:30:00,377.65,377.79,374.02,375.7,16903.0,369.4172,369.5541,365.8663,367.5097,16903.0
2023-03-27 09:40:00,376.05,378.83,375.95,378.83,5262.0,367.8521,370.5715,367.7542,370.5715,5262.0
2023-03-27 09:50:00,378.03,379.57,377.86,378.82,13550.0,369.7889,371.2953,369.6226,370.5617,13550.0
2023-03-27 10:00:00,379.48,379.71,378.79,379.58,10676.0,371.2073,371.4323,370.5323,371.3051,10676.0
2023-03-27 10:10:00,379.65,379.82,378.18,378.31,6101.0,371.3736,371.5399,369.9356,370.0628,6101.0
2023-03-27 10:20:00,378.07,378.27,376.61,377.56,5044.0,369.828,370.0237,368.3999,369.3292,5044.0
2023-03-27 10:30:00,376.95,376.95,376.2,376.66,2910.0,368.7324,368.7324,367.9988,368.4488,2910.0
2023-03-27 10:40:00,377.14,377.33,376.46,376.47,3753.0,368.9183,369.1042,368.2531,368.2629,3753.0
2023-03-27 10:50:00,376.63,377.27,376.05,376.13,4743.0,368.4194,369.0455,367.8521,367.9303,4743.0
2023-03-27 11:00:00,376.04,376.67,374.8,374.97,2700.0,367.8423,368.4586,366.6293,366.7956,2700.0
2023-03-27 11:10:00,374.31,375.96,374.3,375.19,4488.0,366.15,367.764,366.1402,367.0108,4488.0
2023-03-27 11:20:00,375.14,375.65,375.0,375.44,7495.0,366.9619,367.4608,366.825,367.2554,7495.0
2023-03-27 11:30:00,375.16,375.51,374.8,375.0,3926.0,366.9815,367.3238,366.6293,366.825,3926.0
2023-03-27 11:40:00,374.83,374.91,374.02,374.6,2258.0,366.6587,366.7369,365.8663,366.4337,2258.0
2023-03-27 11:50:00,374.43,374.67,373.0,373.48,4259.0,366.2674,366.5022,364.8686,365.3381,4259.0
2023-03-27 12:00:00,373.5,373.73,372.91,373.53,3787.0,365.3577,365.5826,364.7805,365.387,3787.0
2023-03-27 12:10:00,373.7,374.55,373.23,374.29,7061.0,365.5533,366.3848,365.0935,366.1304,7061.0
2023-03-27 12:20:00,374.39,374.95,374.01,374.95,7876.0,366.2283,366.7761,365.8565,366.7761,7876.0
2023-03-27 12:30:00,375.06,375.14,372.87,372.92,7828.0,366.8837,366.9619,364.7414,364.7903,7828.0
2023-03-27 12:40:00,372.61,373.48,372.32,373.15,3640.0,364.4871,365.3381,364.2034,365.0153,3640.0
2023-03-27 12:50:00,373.56,373.84,373.42,373.84,2500.0,365.4164,365.6902,365.2794,365.6902,2500.0
2023-03-27 13:00:00,373.91,375.12,373.91,374.62,6134.0,365.7587,366.9423,365.7587,366.4532,6134.0
2023-03-27 13:10:00,374.36,374.36,373.53,374.09,3055.0,366.1989,366.1989,365.387,365.9348,3055.0
2023-03-27 13:20:00,374.11,374.96,373.77,374.08,16247.0,365.9544,366.7858,365.6218,365.925,16247.0
2023-03-27 13:30:00,374.08,374.28,373.71,373.93,8120.0,365.925,366.1207,365.5631,365.7783,8120.0
2023-03-27 13:40:00,374.0,374.43,373.99,374.09,9121.0,365.8468,366.2674,365.837,365.9348,9121.0
2023-03-27 13:50:00,374.04,374.26,373.67,373.67,7011.0,365.8859,366.1011,365.524,365.524,7011.0
2023-03-27 14:00:00,373.74,373.75,373.15,373.64,4290.0,365.5924,365.6022,365.0153,365.4946,4290.0
2023-03-27 14:10:00,373.88,374.6,373.65,374.6,3339.0,365.7294,366.4337,365.5044,366.4337,3339.0
2023-03-27 14:20:00,374.93,376.03,374.78,375.78,6803.0,366.7565,367.8325,366.6098,367.588,6803.0
2023-03-27 14:30:00,375.83,376.68,375.69,376.63,6840.0,367.6369,368.4683,367.4999,368.4194,6840.0
2023-03-27 14:40:00,376.44,377.3,376.43,377.1,5500.0,368.2336,369.0748,368.2238,368.8792,5500.0
2023-03-27 14:50:00,376.95,377.28,376.73,377.13,3542.0,368.7324,369.0553,368.5172,368.9085,3542.0
2023-03-27 15:00:00,377.15,377.47,376.09,376.63,7570.0,368.9281,369.2411,367.8912,368.4194,7570.0
2023-03-27 15:10:00,376.52,377.01,376.18,376.37,5032.0,368.3118,368.7911,367.9792,368.1651,5032.0
2023-03-27 15:20:00,376.4,376.4,375.55,375.73,6003.0,368.1944,368.1944,367.363,367.539,6003.0
2023-03-27 15:30:00,375.47,376.01,374.35,374.36,5727.0,367.2847,367.8129,366.1891,366.1989,5727.0
2023-03-27 15:40:00,374.51,374.88,373.93,374.1,8000.0,366.3456,366.7076,365.7783,365.9446,8000.0
2023-03-27 15:50:00,373.91,375.11,373.06,373.87,68310.0,365.7587,366.9326,364.9273,365.7196,68310.0
2023-03-28 09:30:00,373.6,373.83,370.42,370.42,8183.0,365.4555,365.6805,362.3448,362.3448,8183.0
2023-03-28 09:40:00,370.77,370.77,369.4,370.17,4136.0,362.6872,362.6872,361.347,362.1003,4136.0
2023-03-28 09:50:00,370.03,370.07,369.0,369.1,6921.0,361.9633,362.0024,360.9558,361.0536,6921.0
2023-03-28 10:00:00,368.36,369.8,368.11,369.43,5600.0,360.3297,361.7383,360.0852,361.3764,5600.0
2023-03-28 10:10:00,369.8,370.17,368.21,369.57,6858.0,361.7383,362.1003,360.183,361.5133,6858.0
2023-03-28 10:20:00,369.63,369.78,367.75,367.92,3450.0,361.572,361.7188,359.733,359.8993,3450.0
2023-03-28 10:30:00,367.86,367.86,365.42,366.03,10210.0,359.8406,359.8406,357.4538,358.0505,10210.0
2023-03-28 10:40:00,366.33,366.75,365.81,366.69,5059.0,358.344,358.7548,357.8353,358.6961,5059.0
2023-03-28 10:50:00,366.66,367.2,366.45,367.03,4107.0,358.6668,359.195,358.4614,359.0287,4107.0
2023-03-28 11:00:00,367.11,368.88,367.11,367.95,3893.0,359.107,360.8384,359.107,359.9287,3893.0
2023-03-28 11:10:00,368.38,368.47,367.72,368.11,6950.0,360.3493,360.4373,359.7037,360.0852,6950.0
2023-03-28 11:20:00,367.89,367.89,366.58,367.27,4222.0,359.87,359.87,358.5885,359.2635,4222.0
2023-03-28 11:30:00,367.6,368.66,366.65,368.46,48316.0,359.5863,360.6232,358.657,360.4275,48316.0
2023-03-28 11:40:00,368.69,368.69,367.44,367.46,26643.0,360.6525,360.6525,359.4298,359.4493,26643.0
2023-03-28 11:50:00,367.46,368.17,367.32,368.12,17860.0,359.4493,360.1439,359.3124,360.0949,17860.0
2023-03-28 12:00:00,368.5,368.95,368.15,368.71,27394.0,360.4667,360.9069,360.1243,360.6721,27394.0
2023-03-28 12:10:00,368.43,368.91,367.73,368.51,13757.0,360.3982,360.8677,359.7134,360.4764,13757.0
2023-03-28 12:20:00,368.48,368.5,367.77,367.94,8670.0,360.4471,360.4667,359.7526,359.9189,8670.0
2023-03-28 12:30:00,367.78,369.57,367.48,368.93,9243.0,359.7624,361.5133,359.4689,360.8873,9243.0
2023-03-28 12:40:00,369.01,369.39,368.6,368.97,2899.0,360.9655,361.3373,360.5645,360.9264,2899.0
2023-03-28 12:50:00,368.96,368.96,368.47,368.82,4195.0,360.9166,360.9166,360.4373,360.7797,4195.0
2023-03-28 13:00:00,368.61,369.07,368.29,368.65,7044.0,360.5743,361.0242,360.2612,360.6134,7044.0
2023-03-28 13:10:00,368.33,368.69,367.81,368.69,5347.0,360.3004,360.6525,359.7917,360.6525,5347.0
2023-03-28 13:20:00,368.53,368.76,367.88,367.98,2993.0,360.496,360.721,359.8602,359.958,2993.0
2023-03-28 13:30:00,368.25,368.47,367.21,367.27,4213.0,360.2221,360.4373,359.2048,359.2635,4213.0
2023-03-28 13:40:00,367.2,367.77,367.2,367.55,2052.0,359.195,359.7526,359.195,359.5374,2052.0
2023-03-28 13:50:00,367.55,367.57,366.48,366.75,11385.0,359.5374,359.5569,358.4907,358.7548,11385.0
2023-03-28 14:00:00,366.75,368.16,366.74,367.8,7251.0,358.7548,360.1341,358.745,359.7819,7251.0
2023-03-28 14:10:00,367.79,368.13,367.64,367.78,9005.0,359.7721,360.1047,359.6254,359.7624,9005.0
2023-03-28 14:20:00,367.75,367.95,367.67,367.95,22329.0,359.733,359.9287,359.6548,359.9287,22329.0
2023-03-28 14:30:00,367.92,368.28,367.67,367.75,7594.0,359.8993,360.2515,359.6548,359.733,7594.0
2023-03-28 14:40:00,367.75,368.53,367.7,368.21,15044.0,359.733,360.496,359.6841,360.183,15044.0
2023-03-28 14:50:00,368.12,368.2,367.69,368.1,5084.0,360.0949,360.1732,359.6743,360.0754,5084.0
2023-03-28 15:00:00,368.04,369.5,367.94,368.99,22221.0,360.0167,361.4449,359.9189,360.946,22221.0
2023-03-28 15:10:00,368.93,369.11,367.76,367.76,7515.0,360.8873,361.0634,359.7428,359.7428,7515.0
2023-03-28 15:20:00,367.81,368.2,367.6,368.04,18417.0,359.7917,360.1732,359.5863,360.0167,18417.0
2023-03-28 15:30:00,367.77,369.01,367.53,368.54,16585.0,359.7526,360.9655,359.5178,360.5058,16585.0
2023-03-28 15:40:00,368.38,368.7,368.2,368.63,12353.0,360.3493,360.6623,360.1732,360.5938,12353.0
2023-03-28 15:50:00,368.7,371.18,368.23,371.11,69824.0,360.6623,363.0882,360.2025,363.0198,69824.0
2023-03-29 09:30:00,378.49,379.0,376.09,377.69,17532.0,370.2389,370.7378,367.8912,369.4563,17532.0
2023-03-29 09:40:00,377.56,381.84,377.4,381.47,9331.0,369.3292,373.5158,369.1726,373.1539,9331.0
2023-03-29 09:50:00,381.01,381.57,380.62,380.89,7375.0,372.7039,373.2517,372.3224,372.5866,7375.0
2023-03-29 10:00:00,381.0,381.82,380.63,381.79,5846.0,372.6942,373.4963,372.3322,373.4669,5846.0
2023-03-29 10:10:00,381.36,381.39,380.15,380.94,7474.0,373.0463,373.0757,371.8627,372.6355,7474.0
2023-03-29 10:20:00,381.24,381.67,380.08,380.42,7890.0,372.9289,373.3496,371.7942,372.1268,7890.0
2023-03-29 10:30:00,380.77,381.13,379.69,379.85,3920.0,372.4692,372.8213,371.4127,371.5692,3920.0
2023-03-29 10:40:00,379.9,379.93,377.36,377.44,19508.0,371.6181,371.6475,369.1335,369.2118,19508.0
2023-03-29 10:50:00,377.53,377.75,376.57,376.84,10078.0,369.2998,369.515,368.3607,368.6248,10078.0
2023-03-29 11:00:00,376.87,378.49,376.75,378.43,22759.0,368.6542,370.2389,368.5368,370.1802,22759.0
2023-03-29 11:10:00,378.54,378.61,377.95,378.09,23016.0,370.2878,370.3563,369.7106,369.8476,23016.0
2023-03-29 11:20:00,378.11,379.17,378.1,379.16,10889.0,369.8672,370.9041,369.8574,370.8943,10889.0
2023-03-29 11:30:00,379.18,379.18,378.63,378.78,17800.0,370.9138,370.9138,370.3758,370.5226,17800.0
2023-03-29 11:40:00,378.65,378.98,378.0,378.55,26997.0,370.3954,370.7182,369.7596,370.2976,26997.0
2023-03-29 11:50:00,378.61,378.73,377.79,378.39,9700.0,370.3563,370.4736,369.5541,370.1411,9700.0
2023-03-29 12:00:00,378.41,379.09,378.28,378.92,4456.0,370.1606,370.8258,370.0335,370.6595,4456.0
2023-03-29 12:10:00,379.14,380.56,379.07,380.56,5412.0,370.8747,372.2638,370.8062,372.2638,5412.0
2023-03-29 12:20:00,380.64,380.93,380.24,380.25,4853.0,372.342,372.6257,371.9507,371.9605,4853.0
2023-03-29 12:30:00,380.19,380.21,379.69,379.99,3628.0,371.9018,371.9214,371.4127,371.7062,3628.0
2023-03-29 12:40:00,379.99,380.04,378.76,378.97,4200.0,371.7062,371.7551,370.503,370.7084,4200.0
2023-03-29 12:50:00,378.96,379.55,378.48,378.8,3520.0,370.6986,371.2758,370.2291,370.5421,3520.0
2023-03-29 13:00:00,378.69,379.16,377.8,378.78,16583.0,370.4345,370.8943,369.5639,370.5226,16583.0
2023-03-29 13:10:00,379.16,379.35,379.02,379.35,2437.0,370.8943,371.0801,370.7573,371.0801,2437.0
2023-03-29 13:20:00,379.18,379.18,378.57,378.84,3381.0,370.9138,370.9138,370.3171,370.5812,3381.0
2023-03-29 13:30:00,378.92,378.97,378.05,378.09,8756.0,370.6595,370.7084,369.8085,369.8476,8756.0
2023-03-29 13:40:00,378.11,379.22,377.89,379.22,4580.0,369.8672,370.953,369.652,370.953,4580.0
2023-03-29 13:50:00,379.19,379.91,379.0,379.58,26964.0,370.9236,371.6279,370.7378,371.3051,26964.0
2023-03-29 14:00:00,379.56,379.56,378.27,378.79,3613.0,371.2856,371.2856,370.0237,370.5323,3613.0
2023-03-29 14:10:00,378.78,379.34,378.63,379.32,7635.0,370.5226,371.0703,370.3758,371.0508,7635.0
2023-03-29 14:20:00,379.1,381.09,379.08,381.08,9922.0,370.8356,372.7822,370.816,372.7724,9922.0
2023-03-29 14:30:00,381.14,381.98,380.49,381.83,40212.0,372.8311,373.6528,372.1953,373.5061,40212.0
2023-03-29 14:40:00,381.52,382.59,381.33,382.59,6948.0,373.2028,374.2495,373.017,374.2495,6948.0
2023-03-29 14:50:00,382.67,383.38,382.18,383.1,7395.0,374.3278,375.0223,373.8484,374.7484,7395.0
2023-03-29 15:00:00,383.21,384.73,382.6,384.44,16473.0,374.856,376.3428,374.2593,376.0592,16473.0
2023-03-29 15:10:00,384.55,386.98,384.35,386.85,10172.0,376.1668,378.5438,375.9711,378.4166,10172.0
2023-03-29 15:20:00,386.87,387.83,386.6,387.56,16919.0,378.4362,379.3753,378.1721,379.1112,16919.0
2023-03-29 15:30:00,387.57,388.48,386.0,387.59,48609.0,379.1209,380.0111,377.5852,379.1405,48609.0
2023-03-29 15:40:00,387.55,388.17,387.13,387.4,16639.0,379.1014,379.7079,378.6905,378.9546,16639.0
2023-03-29 15:50:00,387.21,387.21,383.92,385.37,93918.0,378.7688,378.7688,375.5505,376.9689,93918.0
2023-03-30 09:30:00,390.71,392.83,389.55,392.07,27779.0,382.1925,384.2663,381.0578,383.5228,27779.0
2023-03-30 09:40:00,391.66,394.51,391.64,393.73,8352.0,383.1218,385.9096,383.1022,385.1466,8352.0
2023-03-30 09:50:00,394.34,395.5,392.42,394.84,23019.0,385.7433,386.8781,383.8652,386.2324,23019.0
2023-03-30 10:00:00,394.99,396.14,394.53,395.03,13932.0,386.3792,387.5041,385.9292,386.4183,13932.0
2023-03-30 10:10:00,394.72,395.69,393.58,395.63,19562.0,386.1151,387.0639,384.9999,387.0052,19562.0
2023-03-30 10:20:00,395.83,397.58,395.83,396.99,19224.0,387.2009,388.9127,387.2009,388.3356,19224.0
2023-03-30 10:30:00,397.05,397.54,396.38,396.92,13235.0,388.3943,388.8736,387.7389,388.2671,13235.0
2023-03-30 10:40:00,396.96,398.47,396.86,397.11,13476.0,388.3062,389.7833,388.2084,388.453,13476.0
2023-03-30 10:50:00,397.11,398.14,396.73,397.29,14010.0,388.453,389.4605,388.0812,388.629,14010.0
2023-03-30 11:00:00,397.78,398.67,397.42,398.42,10816.0,389.1084,389.979,388.7562,389.7344,10816.0
2023-03-30 11:10:00,398.46,399.82,398.19,399.8,21417.0,389.7735,391.1039,389.5094,391.0843,21417.0
2023-03-30 11:20:00,399.73,399.85,397.53,398.3,21405.0,391.0158,391.1332,388.8638,389.617,21405.0
2023-03-30 11:30:00,398.27,398.48,397.44,397.9,8018.0,389.5877,389.7931,388.7758,389.2257,8018.0
2023-03-30 11:40:00,398.17,398.53,397.23,397.27,4200.0,389.4899,389.842,388.5703,388.6095,4200.0
2023-03-30 11:50:00,397.34,397.9,397.07,397.48,4403.0,388.6779,389.2257,388.4138,388.8149,4403.0
2023-03-30 12:00:00,397.6,397.6,396.67,396.98,5023.0,388.9323,388.9323,388.0226,388.3258,5023.0
2023-03-30 12:10:00,396.9,397.18,395.74,396.02,5850.0,388.2475,388.5214,387.1128,387.3867,5850.0
2023-03-30 12:20:00,396.04,396.12,395.54,395.96,3500.0,387.4063,387.4845,386.9172,387.328,3500.0
2023-03-30 12:30:00,395.88,395.94,394.95,395.09,7525.0,387.2498,387.3085,386.34,386.477,7525.0
2023-03-30 12:40:00,394.76,394.76,393.61,393.61,8052.0,386.1542,386.1542,385.0293,385.0293,8052.0
2023-03-30 12:50:00,393.89,394.4,393.52,393.8,14891.0,385.3032,385.802,384.9412,385.2151,14891.0
2023-03-30 13:00:00,393.98,394.95,393.8,394.66,4814.0,385.3912,386.34,385.2151,386.0564,4814.0
2023-03-30 13:10:00,394.85,395.54,394.58,395.39,6950.0,386.2422,386.9172,385.9781,386.7705,6950.0
2023-03-30 13:20:00,395.39,395.66,394.05,394.54,5055.0,386.7705,387.0346,385.4597,385.939,5055.0
2023-03-30 13:30:00,394.3,394.45,393.46,393.46,8631.0,385.7042,385.8509,384.8825,384.8825,8631.0
2023-03-30 13:40:00,393.26,393.79,393.0,393.72,2400.0,384.6869,385.2053,384.4326,385.1369,2400.0
2023-03-30 13:50:00,393.86,394.65,393.86,394.41,2100.0,385.2738,386.0466,385.2738,385.8118,2100.0
2023-03-30 14:00:00,394.37,394.99,394.37,394.83,2633.0,385.7727,386.3792,385.7727,386.2227,2633.0
2023-03-30 14:10:00,394.51,395.44,394.51,395.3,4537.0,385.9096,386.8194,385.9096,386.6824,4537.0
2023-03-30 14:20:00,395.21,395.92,395.03,395.79,4385.0,386.5944,387.2889,386.4183,387.1617,4385.0
2023-03-30 14:30:00,395.87,396.62,395.82,396.12,4046.0,387.24,387.9736,387.1911,387.4845,4046.0
2023-03-30 14:40:00,396.06,396.64,395.83,396.64,5090.0,387.4258,387.9932,387.2009,387.9932,5090.0
2023-03-30 14:50:00,396.5,396.91,396.25,396.81,5359.0,387.8563,388.2573,387.6117,388.1595,5359.0
2023-03-30 15:00:00,396.93,397.11,395.81,395.82,17594.0,388.2769,388.453,387.1813,387.1911,17594.0
2023-03-30 15:10:00,395.6,396.66,395.6,396.56,4217.0,386.9759,388.0128,386.9759,387.9149,4217.0
2023-03-30 15:20:00,396.73,397.8,396.62,397.79,8528.0,388.0812,389.1279,387.9736,389.1181,8528.0
2023-03-30 15:30:00,397.78,397.78,397.11,397.12,9407.0,389.1084,389.1084,388.453,388.4627,9407.0
2023-03-30 15:40:00,397.12,397.42,396.01,396.34,10806.0,388.4627,388.7562,387.3769,387.6997,10806.0
2023-03-30 15:50:00,396.34,397.26,395.81,395.95,40523.0,387.6997,388.5997,387.1813,387.3182,40523.0
2023-03-31 09:30:00,393.73,396.11,392.88,394.3,16693.0,385.1466,387.4748,384.3152,385.7042,16693.0
2023-03-31 09:40:00,394.82,398.12,394.16,397.74,6588.0,386.2129,389.4409,385.5673,389.0692,6588.0
2023-03-31 09:50:00,397.57,397.87,396.21,396.21,7604.0,388.9029,389.1964,387.5726,387.5726,7604.0
2023-03-31 10:00:00,396.1,396.74,395.13,395.83,2419.0,387.465,388.091,386.5161,387.2009,2419.0
2023-03-31 10:10:00,395.28,395.99,395.17,395.76,4036.0,386.6629,387.3574,386.5553,387.1324,4036.0
2023-03-31 10:20:00,395.56,396.37,395.07,395.07,3741.0,386.9367,387.7291,386.4574,386.4574,3741.0
2023-03-31 10:30:00,394.94,396.5,394.94,395.92,7017.0,386.3303,387.8563,386.3303,387.2889,7017.0
2023-03-31 10:40:00,395.76,396.41,395.6,396.11,15222.0,387.1324,387.7682,386.9759,387.4748,15222.0
2023-03-31 10:50:00,395.92,396.12,394.81,396.02,3770.0,387.2889,387.4845,386.2031,387.3867,3770.0
2023-03-31 11:00:00,396.03,396.31,395.25,395.25,3523.0,387.3965,387.6704,386.6335,386.6335,3523.0
2023-03-31 11:10:00,395.13,396.0,394.98,395.88,4523.0,386.5161,387.3672,386.3694,387.2498,4523.0
2023-03-31 11:20:00,395.82,396.0,395.4,395.41,3156.0,387.1911,387.3672,386.7802,386.79,3156.0
2023-03-31 11:30:00,395.06,395.81,394.76,395.55,10373.0,386.4476,387.1813,386.1542,386.927,10373.0
2023-03-31 11:40:00,395.76,396.16,395.59,395.77,5012.0,387.1324,387.5237,386.9661,387.1422,5012.0
2023-03-31 11:50:00,395.87,396.75,395.86,396.63,91910.0,387.24,388.1008,387.2302,387.9834,91910.0
2023-03-31 12:00:00,396.66,396.75,396.24,396.7,3800.0,388.0128,388.1008,387.6019,388.0519,3800.0
2023-03-31 12:10:00,396.94,397.09,396.61,397.09,8207.0,388.2867,388.4334,387.9639,388.4334,8207.0
2023-03-31 12:20:00,397.07,398.29,397.07,398.29,9825.0,388.4138,389.6072,388.4138,389.6072,9825.0
2023-03-31 12:30:00,398.1,398.1,396.53,396.75,3282.0,389.4214,389.4214,387.8856,388.1008,3282.0
2023-03-31 12:40:00,396.71,397.15,396.57,396.64,1411.0,388.0617,388.4921,387.9247,387.9932,1411.0
2023-03-31 12:50:00,396.95,397.22,396.45,396.77,3230.0,388.2964,388.5606,387.8073,388.1204,3230.0
2023-03-31 13:00:00,396.71,396.81,396.28,396.62,4200.0,388.0617,388.1595,387.6411,387.9736,4200.0
2023-03-31 13:10:00,396.77,397.03,396.43,396.56,5800.0,388.1204,388.3747,387.7878,387.9149,5800.0
2023-03-31 13:20:00,396.49,396.63,395.64,395.64,3955.0,387.8465,387.9834,387.015,387.015,3955.0
2023-03-31 13:30:00,395.66,395.66,394.68,395.31,4363.0,387.0346,387.0346,386.0759,386.6922,4363.0
2023-03-31 13:40:00,395.47,395.48,394.79,394.82,6309.0,386.8487,386.8585,386.1835,386.2129,6309.0
2023-03-31 13:50:00,394.68,395.36,394.68,395.17,4050.0,386.0759,386.7411,386.0759,386.5553,4050.0
2023-03-31 14:00:00,395.08,396.14,394.98,395.98,5314.0,386.4672,387.5041,386.3694,387.3476,5314.0
2023-03-31 14:10:00,395.99,396.27,395.86,395.86,2447.0,387.3574,387.6313,387.2302,387.2302,2447.0
2023-03-31 14:20:00,395.99,396.1,395.52,395.8,2700.0,387.3574,387.465,386.8976,387.1715,2700.0
2023-03-31 14:30:00,395.6,396.4,395.58,395.95,4290.0,386.9759,387.7584,386.9563,387.3182,4290.0
2023-03-31 14:40:00,395.92,396.18,395.38,395.75,3460.0,387.2889,387.5432,386.7607,387.1226,3460.0
2023-03-31 14:50:00,395.69,396.03,395.43,396.01,4966.0,387.0639,387.3965,386.8096,387.3769,4966.0
2023-03-31 15:00:00,396.15,396.97,396.15,396.56,9500.0,387.5139,388.316,387.5139,387.9149,9500.0
2023-03-31 15:10:00,396.43,396.98,396.05,396.98,20924.0,387.7878,388.3258,387.4161,388.3258,20924.0
2023-03-31 15:20:00,397.02,398.19,396.9,398.01,11786.0,388.3649,389.5094,388.2475,389.3333,11786.0
2023-03-31 15:30:00,397.99,398.4,396.72,396.84,11459.0,389.3138,389.7148,388.0715,388.1888,11459.0
2023-03-31 15:40:00,396.6,397.03,396.0,396.24,10510.0,387.9541,388.3747,387.3672,387.6019,10510.0
2023-03-31 15:50:00,396.29,399.88,395.71,399.23,145195.0,387.6508,391.1626,387.0835,390.5267,145195.0
2023-04-03 09:30:00,397.22,397.51,394.68,395.14,21638.0,388.5606,388.8442,386.0759,386.5259,21638.0
2023-04-03 09:40:00,395.76,396.48,394.52,395.9,3878.0,387.1324,387.8367,385.9194,387.2693,3878.0
2023-04-03 09:50:00,396.0,396.17,394.11,394.41,8484.0,387.3672,387.5335,385.5184,385.8118,8484.0
2023-04-03 10:00:00,394.54,395.08,393.18,393.18,5515.0,385.939,386.4672,384.6086,384.6086,5515.0
2023-04-03 10:10:00,393.04,393.77,392.61,393.77,15886.0,384.4717,385.1858,384.0511,385.1858,15886.0
2023-04-03 10:20:00,393.69,395.73,393.69,395.62,8623.0,385.1075,387.103,385.1075,386.9954,8623.0
2023-04-03 10:30:00,395.91,396.31,395.26,395.33,2521.0,387.2791,387.6704,386.6433,386.7118,2521.0
2023-04-03 10:40:00,395.45,395.94,394.5,394.64,4619.0,386.8291,387.3085,385.8999,386.0368,4619.0
2023-04-03 10:50:00,394.76,394.96,393.68,394.67,6900.0,386.1542,386.3498,385.0977,386.0662,6900.0
2023-04-03 11:00:00,394.4,394.85,394.02,394.79,10888.0,385.802,386.2422,385.4303,386.1835,10888.0
2023-04-03 11:10:00,394.51,396.06,394.18,395.74,10565.0,385.9096,387.4258,385.5868,387.1128,10565.0
2023-04-03 11:20:00,395.84,396.04,395.62,395.85,2777.0,387.2106,387.4063,386.9954,387.2204,2777.0
2023-04-03 11:30:00,395.66,395.77,395.3,395.68,6268.0,387.0346,387.1422,386.6824,387.0541,6268.0
2023-04-03 11:40:00,395.77,395.77,394.76,395.45,7103.0,387.1422,387.1422,386.1542,386.8291,7103.0
2023-04-03 11:50:00,395.14,395.38,395.05,395.27,2677.0,386.5259,386.7607,386.4379,386.6531,2677.0
2023-04-03 12:00:00,395.09,395.52,394.2,395.49,9116.0,386.477,386.8976,385.6064,386.8683,9116.0
2023-04-03 12:10:00,395.56,395.97,395.28,395.72,6452.0,386.9367,387.3378,386.6629,387.0933,6452.0
2023-04-03 12:20:00,395.73,395.73,394.88,394.88,6463.0,387.103,387.103,386.2716,386.2716,6463.0
2023-04-03 12:30:00,394.98,395.5,394.93,395.15,4757.0,386.3694,386.8781,386.3205,386.5357,4757.0
2023-04-03 12:40:00,395.3,395.53,395.0,395.53,4192.0,386.6824,386.9074,386.389,386.9074,4192.0
2023-04-03 12:50:00,395.6,395.6,394.31,394.33,3300.0,386.9759,386.9759,385.714,385.7336,3300.0
2023-04-03 13:00:00,394.06,394.43,393.87,394.36,9571.0,385.4694,385.8314,385.2836,385.7629,9571.0
2023-04-03 13:10:00,394.65,394.87,394.45,394.51,2844.0,386.0466,386.2618,385.8509,385.9096,2844.0
2023-04-03 13:20:00,394.47,395.05,394.32,394.79,9740.0,385.8705,386.4379,385.7238,386.1835,9740.0
2023-04-03 13:30:00,394.8,395.54,394.79,395.22,3701.0,386.1933,386.9172,386.1835,386.6042,3701.0
2023-04-03 13:40:00,395.4,395.43,395.09,395.21,1900.0,386.7802,386.8096,386.477,386.5944,1900.0
2023-04-03 13:50:00,395.04,396.05,394.97,395.79,3004.0,386.4281,387.4161,386.3596,387.1617,3004.0
2023-04-03 14:00:00,395.83,396.22,395.56,395.56,3080.0,387.2009,387.5824,386.9367,386.9367,3080.0
2023-04-03 14:10:00,395.53,395.8,395.47,395.67,2982.0,386.9074,387.1715,386.8487,387.0444,2982.0
2023-04-03 14:20:00,395.59,396.2,395.4,395.97,1900.0,386.9661,387.5628,386.7802,387.3378,1900.0
2023-04-03 14:30:00,395.95,397.21,395.85,396.86,6791.0,387.3182,388.5508,387.2204,388.2084,6791.0
2023-04-03 14:40:00,396.91,397.84,396.9,397.82,6194.0,388.2573,389.167,388.2475,389.1475,6194.0
2023-04-03 14:50:00,397.94,398.29,397.72,398.09,4888.0,389.2649,389.6072,389.0497,389.4116,4888.0
2023-04-03 15:00:00,398.17,398.58,397.81,398.39,5557.0,389.4899,389.8909,389.1377,389.7051,5557.0
2023-04-03 15:10:00,398.46,399.1,398.39,398.78,8717.0,389.7735,390.3996,389.7051,390.0866,8717.0
2023-04-03 15:20:00,398.75,399.73,398.74,399.73,9507.0,390.0572,391.0158,390.0474,391.0158,9507.0
2023-04-03 15:30:00,399.68,400.39,399.26,399.35,18488.0,390.9669,391.6615,390.5561,390.6441,18488.0
2023-04-03 15:40:00,399.29,399.7,398.67,399.17,11861.0,390.5854,390.9865,389.979,390.4681,11861.0
2023-04-03 15:50:00,398.92,399.61,398.19,398.99,36733.0,390.2235,390.8985,389.5094,390.292,36733.0
2023-04-04 09:30:00,401.06,401.45,399.65,399.94,22089.0,392.3168,392.6983,390.9376,391.2213,22089.0
2023-04-04 09:40:00,399.78,399.92,396.98,398.21,30303.0,391.0648,391.2017,388.3258,389.529,30303.0
2023-04-04 09:50:00,398.45,398.74,397.5,398.73,4679.0,389.7637,390.0474,388.8345,390.0376,4679.0
2023-04-04 10:00:00,398.67,399.99,398.67,399.0,3943.0,389.979,391.2702,389.979,390.3018,3943.0
2023-04-04 10:10:00,398.92,399.87,398.0,398.12,13221.0,390.2235,391.1528,389.3236,389.4409,13221.0
2023-04-04 10:20:00,397.85,398.07,396.57,397.52,11011.0,389.1768,389.392,387.9247,388.854,11011.0
2023-04-04 10:30:00,397.57,399.59,397.52,398.55,12007.0,388.9029,390.8789,388.854,389.8616,12007.0
2023-04-04 10:40:00,398.24,398.24,396.56,396.93,10303.0,389.5583,389.5583,387.9149,388.2769,10303.0
2023-04-04 10:50:00,397.12,398.35,397.12,397.88,3738.0,388.4627,389.6659,388.4627,389.2062,3738.0
2023-04-04 11:00:00,397.9,397.9,396.76,396.87,9865.0,389.2257,389.2257,388.1106,388.2182,9865.0
2023-04-04 11:10:00,396.77,397.11,395.26,396.04,17864.0,388.1204,388.453,386.6433,387.4063,17864.0
2023-04-04 11:20:00,396.18,396.9,396.03,396.55,9400.0,387.5432,388.2475,387.3965,387.9052,9400.0
2023-04-04 11:30:00,396.41,396.62,395.17,395.2,10387.0,387.7682,387.9736,386.5553,386.5846,10387.0
2023-04-04 11:40:00,395.15,395.38,394.57,394.99,10043.0,386.5357,386.7607,385.9683,386.3792,10043.0
2023-04-04 11:50:00,395.15,395.86,394.98,394.99,8415.0,386.5357,387.2302,386.3694,386.3792,8415.0
2023-04-04 12:00:00,395.17,395.56,393.2,393.4,11450.0,386.5553,386.9367,384.6282,384.8238,11450.0
2023-04-04 12:10:00,393.47,394.07,393.28,393.41,8872.0,384.8923,385.4792,384.7065,384.8336,8872.0
2023-04-04 12:20:00,393.34,394.9,393.2,394.62,6997.0,384.7651,386.2911,384.6282,386.0172,6997.0
2023-04-04 12:30:00,394.48,394.6,394.05,394.31,3082.0,385.8803,385.9977,385.4597,385.714,3082.0
2023-04-04 12:40:00,394.46,395.09,394.37,394.56,2501.0,385.8607,386.477,385.7727,385.9585,2501.0
2023-04-04 12:50:00,394.75,395.66,394.48,395.66,7900.0,386.1444,387.0346,385.8803,387.0346,7900.0
2023-04-04 13:00:00,395.63,395.96,395.08,395.27,5407.0,387.0052,387.328,386.4672,386.6531,5407.0
2023-04-04 13:10:00,394.92,395.88,394.69,395.48,3301.0,386.3107,387.2498,386.0857,386.8585,3301.0
2023-04-04 13:20:00,395.38,396.18,395.2,395.9,2800.0,386.7607,387.5432,386.5846,387.2693,2800.0
2023-04-04 13:30:00,395.87,396.09,395.73,396.03,2375.0,387.24,387.4552,387.103,387.3965,2375.0
2023-04-04 13:40:00,396.05,396.05,395.15,395.89,4126.0,387.4161,387.4161,386.5357,387.2596,4126.0
2023-04-04 13:50:00,395.91,395.91,395.13,395.34,7505.0,387.2791,387.2791,386.5161,386.7215,7505.0
2023-04-04 14:00:00,395.13,395.13,394.56,394.85,1300.0,386.5161,386.5161,385.9585,386.2422,1300.0
2023-04-04 14:10:00,394.63,394.94,394.09,394.22,2304.0,386.027,386.3303,385.4988,385.626,2304.0
2023-04-04 14:20:00,394.49,394.54,393.95,394.0,5751.0,385.8901,385.939,385.3618,385.4108,5751.0
2023-04-04 14:30:00,394.05,394.78,393.99,394.43,4000.0,385.4597,386.1738,385.401,385.8314,4000.0
2023-04-04 14:40:00,394.71,394.71,394.0,394.22,3100.0,386.1053,386.1053,385.4108,385.626,3100.0
2023-04-04 14:50:00,394.23,394.28,393.53,393.97,11274.0,385.6357,385.6847,384.951,385.3814,11274.0
2023-04-04 15:00:00,393.88,394.3,393.08,393.08,6922.0,385.2934,385.7042,384.5108,384.5108,6922.0
2023-04-04 15:10:00,393.0,393.0,391.69,391.95,6199.0,384.4326,384.4326,383.1511,383.4054,6199.0
2023-04-04 15:20:00,391.69,392.02,390.87,390.87,6607.0,383.1511,383.4739,382.349,382.349,6607.0
2023-04-04 15:30:00,390.68,391.61,390.68,391.54,9155.0,382.1631,383.0729,382.1631,383.0044,9155.0
2023-04-04 15:40:00,391.55,391.55,390.26,391.06,14986.0,383.0142,383.0142,381.7523,382.5349,14986.0
2023-04-04 15:50:00,390.91,393.05,390.9,393.05,41401.0,382.3881,384.4815,382.3783,384.4815,41401.0
2023-04-05 09:30:00,388.3,388.91,384.66,384.71,18480.0,379.835,380.4317,376.2744,376.3233,18480.0
2023-04-05 09:40:00,384.67,384.69,380.65,380.65,11609.0,376.2842,376.3037,372.3518,372.3518,11609.0
2023-04-05 09:50:00,380.63,383.11,380.32,382.41,4292.0,372.3322,374.7582,372.029,374.0734,4292.0
2023-04-05 10:00:00,382.74,383.34,380.56,381.99,7953.0,374.3962,374.9831,372.2638,373.6626,7953.0
2023-04-05 10:10:00,381.78,382.06,381.47,381.82,3251.0,373.4572,373.7311,373.1539,373.4963,3251.0
2023-04-05 10:20:00,381.96,383.01,381.7,382.31,3981.0,373.6332,374.6603,373.3789,373.9756,3981.0
2023-04-05 10:30:00,382.12,382.64,381.27,381.82,4282.0,373.7897,374.2984,372.9583,373.4963,4282.0
2023-04-05 10:40:00,381.65,381.79,380.49,381.55,7042.0,373.33,373.4669,372.1953,373.2322,7042.0
2023-04-05 10:50:00,381.48,382.41,381.18,381.18,4808.0,373.1637,374.0734,372.8702,372.8702,4808.0
2023-04-05 11:00:00,381.23,381.23,379.0,379.32,18649.0,372.9191,372.9191,370.7378,371.0508,18649.0
2023-04-05 11:10:00,379.32,381.09,379.0,379.98,11937.0,371.0508,372.7822,370.7378,371.6964,11937.0
2023-04-05 11:20:00,380.21,380.55,379.84,380.06,3556.0,371.9214,372.254,371.5594,371.7747,3556.0
2023-04-05 11:30:00,380.14,381.46,380.14,380.69,3583.0,371.8529,373.1441,371.8529,372.3909,3583.0
2023-04-05 11:40:00,381.0,381.41,380.34,381.15,4566.0,372.6942,373.0952,372.0485,372.8409,4566.0
2023-04-05 11:50:00,380.83,381.97,380.83,381.97,4921.0,372.5279,373.643,372.5279,373.643,4921.0
2023-04-05 12:00:00,381.87,381.91,380.39,380.74,3406.0,373.5452,373.5843,372.0975,372.4398,3406.0
2023-04-05 12:10:00,380.72,380.94,379.49,380.09,2700.0,372.4203,372.6355,371.2171,371.804,2700.0
2023-04-05 12:20:00,380.01,380.19,378.88,379.04,2900.0,371.7257,371.9018,370.6204,370.7769,2900.0
2023-04-05 12:30:00,379.24,379.72,378.76,379.66,2315.0,370.9725,371.4421,370.503,371.3834,2315.0
2023-04-05 12:40:00,379.46,379.52,378.6,378.63,3964.0,371.1877,371.2464,370.3465,370.3758,3964.0
2023-04-05 12:50:00,378.54,378.58,377.67,377.67,9010.0,370.2878,370.3269,369.4368,369.4368,9010.0
2023-04-05 13:00:00,377.52,377.87,377.28,377.37,2546.0,369.29,369.6324,369.0553,369.1433,2546.0
2023-04-05 13:10:00,377.36,378.06,377.24,377.63,9146.0,369.1335,369.8183,369.0161,369.3976,9146.0
2023-04-05 13:20:00,377.9,378.14,376.8,378.08,12299.0,369.6617,369.8965,368.5857,369.8378,12299.0
2023-04-05 13:30:00,378.08,379.06,378.07,378.93,16431.0,369.8378,370.7965,369.828,370.6693,16431.0
2023-04-05 13:40:00,378.8,379.23,378.34,378.8,13222.0,370.5421,370.9627,370.0921,370.5421,13222.0
2023-04-05 13:50:00,379.04,380.26,379.04,380.17,7025.0,370.7769,371.9703,370.7769,371.8823,7025.0
2023-04-05 14:00:00,380.27,381.46,380.18,380.86,6973.0,371.9801,373.1441,371.892,372.5572,6973.0
2023-04-05 14:10:00,380.86,380.88,379.95,380.61,6355.0,372.5572,372.5768,371.667,372.3127,6355.0
2023-04-05 14:20:00,380.56,380.58,379.8,379.89,6345.0,372.2638,372.2833,371.5203,371.6084,6345.0
2023-04-05 14:30:00,379.8,380.92,379.71,380.92,11897.0,371.5203,372.6159,371.4323,372.6159,11897.0
2023-04-05 14:40:00,380.77,380.78,379.78,380.32,10010.0,372.4692,372.479,371.5008,372.029,10010.0
2023-04-05 14:50:00,380.04,380.04,379.25,379.72,2933.0,371.7551,371.7551,370.9823,371.4421,2933.0
2023-04-05 15:00:00,379.86,379.98,378.75,378.75,7615.0,371.579,371.6964,370.4932,370.4932,7615.0
2023-04-05 15:10:00,378.76,379.09,378.36,378.37,8595.0,370.503,370.8258,370.1117,370.1215,8595.0
2023-04-05 15:20:00,378.23,379.71,377.72,379.56,8486.0,369.9845,371.4323,369.4857,371.2856,8486.0
2023-04-05 15:30:00,379.27,379.71,378.94,379.11,7610.0,371.0019,371.4323,370.6791,370.8454,7610.0
2023-04-05 15:40:00,379.16,380.85,378.74,380.72,16336.0,370.8943,372.5474,370.4834,372.4203,16336.0
2023-04-05 15:50:00,380.85,382.17,379.93,381.61,58032.0,372.5474,373.8387,371.6475,373.2909,58032.0
2023-04-06 09:30:00,374.32,374.92,367.74,368.03,33614.0,366.1598,366.7467,359.7232,360.0069,33614.0
2023-04-06 09:40:00,368.56,370.7,368.54,369.91,10725.0,360.5254,362.6187,360.5058,361.8459,10725.0
2023-04-06 09:50:00,370.44,373.88,370.44,373.86,7737.0,362.3644,365.7294,362.3644,365.7098,7737.0
2023-04-06 10:00:00,373.88,377.33,373.64,375.78,16318.0,365.7294,369.1042,365.4946,367.588,16318.0
2023-04-06 10:10:00,375.77,377.56,375.76,376.5,8333.0,367.5782,369.3292,367.5684,368.2923,8333.0
2023-04-06 10:20:00,375.54,376.24,375.18,375.61,5406.0,367.3532,368.0379,367.001,367.4217,5406.0
2023-04-06 10:30:00,375.66,376.46,375.39,375.96,2820.0,367.4706,368.2531,367.2065,367.764,2820.0
2023-04-06 10:40:00,375.46,376.1,374.91,375.47,2589.0,367.2749,367.901,366.7369,367.2847,2589.0
2023-04-06 10:50:00,374.94,376.16,374.93,376.05,3782.0,366.7663,367.9597,366.7565,367.8521,3782.0
2023-04-06 11:00:00,376.12,377.75,375.8,377.75,4513.0,367.9205,369.515,367.6075,369.515,4513.0
2023-04-06 11:10:00,377.47,378.06,377.47,377.79,3583.0,369.2411,369.8183,369.2411,369.5541,3583.0
2023-04-06 11:20:00,377.79,377.81,376.98,376.98,3392.0,369.5541,369.5737,368.7618,368.7618,3392.0
2023-04-06 11:30:00,376.82,377.85,376.7,377.85,5221.0,368.6053,369.6128,368.4879,369.6128,5221.0
2023-04-06 11:40:00,377.73,378.94,377.73,378.23,3300.0,369.4954,370.6791,369.4954,369.9845,3300.0
2023-04-06 11:50:00,378.18,378.41,377.36,377.79,4310.0,369.9356,370.1606,369.1335,369.5541,4310.0
2023-04-06 12:00:00,378.2,378.55,377.68,378.01,4195.0,369.9552,370.2976,369.4465,369.7693,4195.0
2023-04-06 12:10:00,377.74,378.03,377.44,377.61,4100.0,369.5052,369.7889,369.2118,369.3781,4100.0
2023-04-06 12:20:00,377.67,378.1,377.49,378.05,2728.0,369.4368,369.8574,369.2607,369.8085,2728.0
2023-04-06 12:30:00,377.68,378.72,377.23,377.23,3900.0,369.4465,370.4639,369.0063,369.0063,3900.0
2023-04-06 12:40:00,377.56,377.85,377.2,377.26,2550.0,369.3292,369.6128,368.977,369.0357,2550.0
2023-04-06 12:50:00,377.18,377.44,376.63,376.71,2346.0,368.9574,369.2118,368.4194,368.4977,2346.0
2023-04-06 13:00:00,376.67,377.36,376.56,377.36,2900.0,368.4586,369.1335,368.351,369.1335,2900.0
2023-04-06 13:10:00,377.3,377.57,377.01,377.43,1685.0,369.0748,369.3389,368.7911,369.202,1685.0
2023-04-06 13:20:00,377.58,377.79,377.22,377.22,10811.0,369.3487,369.5541,368.9966,368.9966,10811.0
2023-04-06 13:30:00,377.17,377.59,376.76,377.36,4476.0,368.9477,369.3585,368.5466,369.1335,4476.0
2023-04-06 13:40:00,377.37,377.41,376.74,377.01,4553.0,369.1433,369.1824,368.527,368.7911,4553.0
2023-04-06 13:50:00,376.79,377.25,376.6,376.94,4926.0,368.5759,369.0259,368.3901,368.7227,4926.0
2023-04-06 14:00:00,376.8,377.33,376.74,377.02,4578.0,368.5857,369.1042,368.527,368.8009,4578.0
2023-04-06 14:10:00,377.02,377.19,376.86,377.12,3974.0,368.8009,368.9672,368.6444,368.8987,3974.0
2023-04-06 14:20:00,377.14,377.47,376.71,376.94,4485.0,368.9183,369.2411,368.4977,368.7227,4485.0
2023-04-06 14:30:00,377.07,377.31,376.82,376.92,5982.0,368.8498,369.0846,368.6053,368.7031,5982.0
2023-04-06 14:40:00,376.9,377.5,376.71,377.08,10636.0,368.6835,369.2705,368.4977,368.8596,10636.0
2023-04-06 14:50:00,376.76,376.81,376.45,376.47,1900.0,368.5466,368.5955,368.2433,368.2629,1900.0
2023-04-06 15:00:00,376.54,377.01,376.44,376.44,6619.0,368.3314,368.7911,368.2336,368.2336,6619.0
2023-04-06 15:10:00,376.38,376.99,376.25,376.64,4955.0,368.1749,368.7716,368.0477,368.4292,4955.0
2023-04-06 15:20:00,376.62,377.02,376.57,376.94,4588.0,368.4096,368.8009,368.3607,368.7227,4588.0
2023-04-06 15:30:00,376.93,377.04,376.37,376.37,9712.0,368.7129,368.8205,368.1651,368.1651,9712.0
2023-04-06 15:40:00,376.21,376.22,375.76,375.85,8588.0,368.0086,368.0184,367.5684,367.6564,8588.0
2023-04-06 15:50:00,376.0,376.01,374.5,374.67,57184.0,367.8032,367.8129,366.3359,366.5022,57184.0
2023-04-10 09:30:00,370.43,373.98,368.47,373.61,30748.0,362.3546,365.8272,360.4373,365.4653,30748.0
2023-04-10 09:40:00,372.89,375.14,372.89,374.24,9545.0,364.761,366.9619,364.761,366.0815,9545.0
2023-04-10 09:50:00,374.24,374.86,373.34,373.77,6373.0,366.0815,366.688,365.2011,365.6218,6373.0
2023-04-10 10:00:00,374.07,374.35,373.11,374.0,4193.0,365.9152,366.1891,364.9762,365.8468,4193.0
2023-04-10 10:10:00,374.65,375.26,374.08,374.88,3554.0,366.4826,367.0793,365.925,366.7076,3554.0
2023-04-10 10:20:00,374.62,374.8,373.52,374.15,3417.0,366.4532,366.6293,365.3772,365.9935,3417.0
2023-04-10 10:30:00,374.3,375.7,374.29,375.7,7681.0,366.1402,367.5097,366.1304,367.5097,7681.0
2023-04-10 10:40:00,375.9,375.9,374.78,375.23,3152.0,367.7053,367.7053,366.6098,367.0499,3152.0
2023-04-10 10:50:00,375.0,375.0,373.82,373.82,2326.0,366.825,366.825,365.6707,365.6707,2326.0
2023-04-10 11:00:00,374.08,374.87,374.08,374.67,2101.0,365.925,366.6978,365.925,366.5022,2101.0
2023-04-10 11:10:00,374.86,375.81,374.86,375.33,3762.0,366.688,367.6173,366.688,367.1478,3762.0
2023-04-10 11:20:00,375.49,376.0,374.87,376.0,3156.0,367.3043,367.8032,366.6978,367.8032,3156.0
2023-04-10 11:30:00,375.87,375.87,375.35,375.63,2862.0,367.676,367.676,367.1673,367.4412,2862.0
2023-04-10 11:40:00,375.78,375.93,375.19,375.6,3317.0,367.588,367.7347,367.0108,367.4119,3317.0
2023-04-10 11:50:00,375.53,375.96,375.19,375.42,3623.0,367.3434,367.764,367.0108,367.2358,3623.0
2023-04-10 12:00:00,375.37,375.42,374.59,375.16,2919.0,367.1869,367.2358,366.4239,366.9815,2919.0
2023-04-10 12:10:00,375.29,375.5,374.79,375.48,4229.0,367.1086,367.3141,366.6195,367.2945,4229.0
2023-04-10 12:20:00,375.8,376.66,375.57,376.54,3505.0,367.6075,368.4488,367.3825,368.3314,3505.0
2023-04-10 12:30:00,376.4,378.21,376.4,378.04,5273.0,368.1944,369.965,368.1944,369.7987,5273.0
2023-04-10 12:40:00,377.83,378.83,377.83,378.83,5423.0,369.5933,370.5715,369.5933,370.5715,5423.0
2023-04-10 12:50:00,378.85,378.85,378.06,378.44,4261.0,370.591,370.591,369.8183,370.19,4261.0
2023-04-10 13:00:00,378.37,378.67,378.32,378.48,2528.0,370.1215,370.415,370.0726,370.2291,2528.0
2023-04-10 13:10:00,378.6,378.6,377.91,377.91,3850.0,370.3465,370.3465,369.6715,369.6715,3850.0
2023-04-10 13:20:00,377.93,378.14,377.74,377.75,1517.0,369.6911,369.8965,369.5052,369.515,1517.0
2023-04-10 13:30:00,377.92,378.06,377.64,377.9,4196.0,369.6813,369.8183,369.4074,369.6617,4196.0
2023-04-10 13:40:00,377.65,378.44,377.19,378.12,3319.0,369.4172,370.19,368.9672,369.8769,3319.0
2023-04-10 13:50:00,378.16,378.16,377.68,378.03,2051.0,369.9161,369.9161,369.4465,369.7889,2051.0
2023-04-10 14:00:00,377.96,378.53,377.89,377.95,2736.0,369.7204,370.278,369.652,369.7106,2736.0
2023-04-10 14:10:00,378.1,378.61,378.1,378.61,5898.0,369.8574,370.3563,369.8574,370.3563,5898.0
2023-04-10 14:20:00,378.58,378.76,378.41,378.56,2996.0,370.3269,370.503,370.1606,370.3074,2996.0
2023-04-10 14:30:00,378.53,379.2,378.47,379.2,22009.0,370.278,370.9334,370.2193,370.9334,22009.0
2023-04-10 14:40:00,379.33,380.16,379.02,379.6,4986.0,371.0606,371.8725,370.7573,371.3247,4986.0
2023-04-10 14:50:00,379.98,381.77,379.98,381.77,4528.0,371.6964,373.4474,371.6964,373.4474,4528.0
2023-04-10 15:00:00,382.0,382.22,381.48,381.88,5477.0,373.6724,373.8876,373.1637,373.555,5477.0
2023-04-10 15:10:00,382.0,382.06,381.53,382.03,18474.0,373.6724,373.7311,373.2126,373.7017,18474.0
2023-04-10 15:20:00,382.18,382.4,381.7,382.2,7219.0,373.8484,374.0636,373.3789,373.868,7219.0
2023-04-10 15:30:00,382.07,382.31,381.49,381.94,8811.0,373.7408,373.9756,373.1735,373.6137,8811.0
2023-04-10 15:40:00,382.01,382.9,381.98,382.75,23493.0,373.6821,374.5527,373.6528,374.406,23493.0
2023-04-10 15:50:00,382.61,383.49,381.55,382.49,180915.0,374.2691,375.1299,373.2322,374.1517,180915.0
2023-04-11 09:30:00,384.6,385.44,383.81,384.58,19216.0,376.2157,377.0374,375.4429,376.1961,19216.0
2023-04-11 09:40:00,384.51,385.32,383.92,383.92,47572.0,376.1276,376.92,375.5505,375.5505,47572.0
2023-04-11 09:50:00,383.77,384.7,383.27,384.24,6946.0,375.4038,376.3135,374.9147,375.8635,6946.0
2023-04-11 10:00:00,384.24,384.49,383.76,383.76,20136.0,375.8635,376.1081,375.394,375.394,20136.0
2023-04-11 10:10:00,383.86,384.08,382.71,382.72,10834.0,375.4918,375.707,374.3669,374.3767,10834.0
2023-04-11 10:20:00,383.02,384.21,383.02,383.88,3163.0,374.6701,375.8342,374.6701,375.5114,3163.0
2023-04-11 10:30:00,383.74,383.74,382.44,382.47,20667.0,375.3744,375.3744,374.1028,374.1321,20667.0
2023-04-11 10:40:00,382.79,383.14,381.31,382.25,10979.0,374.4451,374.7875,372.9974,373.9169,10979.0
2023-04-11 10:50:00,382.53,382.54,380.88,381.27,2120.0,374.1908,374.2006,372.5768,372.9583,2120.0
2023-04-11 11:00:00,381.33,382.07,380.0,380.18,56697.0,373.017,373.7408,371.716,371.892,56697.0
2023-04-11 11:10:00,380.53,382.37,380.0,382.25,54715.0,372.2344,374.0343,371.716,373.9169,54715.0
2023-04-11 11:20:00,382.42,382.49,381.95,382.19,3170.0,374.0832,374.1517,373.6234,373.8582,3170.0
2023-04-11 11:30:00,381.89,382.79,381.87,382.72,2930.0,373.5648,374.4451,373.5452,374.3767,2930.0
2023-04-11 11:40:00,382.6,382.98,382.54,382.98,11517.0,374.2593,374.631,374.2006,374.631,11517.0
2023-04-11 11:50:00,383.17,383.49,382.88,383.19,2868.0,374.8169,375.1299,374.5332,374.8364,2868.0
2023-04-11 12:00:00,383.49,383.49,382.86,383.21,2804.0,375.1299,375.1299,374.5136,374.856,2804.0
2023-04-11 12:10:00,383.26,383.61,382.09,382.28,2600.0,374.9049,375.2473,373.7604,373.9463,2600.0
2023-04-11 12:20:00,382.35,382.63,381.6,382.02,2188.0,374.0147,374.2886,373.2811,373.6919,2188.0
2023-04-11 12:30:00,382.07,382.07,380.51,380.52,2433.0,373.7408,373.7408,372.2148,372.2246,2433.0
2023-04-11 12:40:00,380.68,380.72,380.36,380.37,2919.0,372.3811,372.4203,372.0681,372.0779,2919.0
2023-04-11 12:50:00,380.24,380.24,379.36,379.36,11984.0,371.9507,371.9507,371.0899,371.0899,11984.0
2023-04-11 13:00:00,379.59,379.81,378.79,378.88,8015.0,371.3149,371.5301,370.5323,370.6204,8015.0
2023-04-11 13:10:00,378.87,378.87,377.44,378.24,8502.0,370.6106,370.6106,369.2118,369.9943,8502.0
2023-04-11 13:20:00,378.11,379.01,378.03,378.7,5800.0,369.8672,370.7475,369.7889,370.4443,5800.0
2023-04-11 13:30:00,378.87,378.93,378.17,378.39,11893.0,370.6106,370.6693,369.9259,370.1411,11893.0
2023-04-11 13:40:00,378.41,378.88,378.4,378.7,6971.0,370.1606,370.6204,370.1508,370.4443,6971.0
2023-04-11 13:50:00,378.57,379.03,378.36,379.03,7021.0,370.3171,370.7671,370.1117,370.7671,7021.0
2023-04-11 14:00:00,379.03,379.15,378.35,378.48,16003.0,370.7671,370.8845,370.1019,370.2291,16003.0
2023-04-11 14:10:00,378.53,378.78,378.0,378.78,10039.0,370.278,370.5226,369.7596,370.5226,10039.0
2023-04-11 14:20:00,378.87,379.71,378.82,379.67,11915.0,370.6106,371.4323,370.5617,371.3932,11915.0
2023-04-11 14:30:00,379.74,380.29,379.55,380.29,5238.0,371.4616,371.9996,371.2758,371.9996,5238.0
2023-04-11 14:40:00,380.42,380.42,379.59,379.59,8475.0,372.1268,372.1268,371.3149,371.3149,8475.0
2023-04-11 14:50:00,379.44,379.87,378.9,379.81,15482.0,371.1682,371.5888,370.6399,371.5301,15482.0
2023-04-11 15:00:00,379.71,379.85,379.01,379.35,7503.0,371.4323,371.5692,370.7475,371.0801,7503.0
2023-04-11 15:10:00,379.26,380.86,379.26,380.84,6117.0,370.9921,372.5572,370.9921,372.5376,6117.0
2023-04-11 15:20:00,380.83,381.92,380.82,381.61,10367.0,372.5279,373.5941,372.5181,373.2909,10367.0
2023-04-11 15:30:00,381.59,381.81,380.18,380.33,8184.0,373.2713,373.4865,371.892,372.0388,8184.0
2023-04-11 15:40:00,380.11,380.29,378.8,379.26,8198.0,371.8236,371.9996,370.5421,370.9921,8198.0
2023-04-11 15:50:00,379.07,379.18,377.03,377.95,70750.0,370.8062,370.9138,368.8107,369.7106,70750.0
2023-04-12 09:30:00,380.75,381.97,377.56,377.85,18744.0,372.4496,373.643,369.3292,369.6128,18744.0
2023-04-12 09:40:00,378.08,378.14,371.43,373.14,20057.0,369.8378,369.8965,363.3328,365.0055,20057.0
2023-04-12 09:50:00,373.28,374.13,372.0,374.13,17813.0,365.1425,365.9739,363.8904,365.9739,17813.0
2023-04-12 10:00:00,374.58,376.84,373.61,376.21,11502.0,366.4141,368.6248,365.4653,368.0086,11502.0
2023-04-12 10:10:00,376.36,376.82,375.31,375.69,10632.0,368.1553,368.6053,367.1282,367.4999,10632.0
2023-04-12 10:20:00,375.8,377.3,375.8,377.3,6906.0,367.6075,369.0748,367.6075,369.0748,6906.0
2023-04-12 10:30:00,377.54,377.54,374.84,375.34,7032.0,369.3096,369.3096,366.6684,367.1575,7032.0
2023-04-12 10:40:00,375.33,377.55,375.32,377.5,3857.0,367.1478,369.3194,367.138,369.2705,3857.0
2023-04-12 10:50:00,377.35,377.67,375.54,375.88,3961.0,369.1237,369.4368,367.3532,367.6858,3961.0
2023-04-12 11:00:00,376.0,376.16,374.83,374.88,4987.0,367.8032,367.9597,366.6587,366.7076,4987.0
2023-04-12 11:10:00,374.97,374.97,373.92,374.32,2904.0,366.7956,366.7956,365.7685,366.1598,2904.0
2023-04-12 11:20:00,374.59,375.85,374.55,375.63,8044.0,366.4239,367.6564,366.3848,367.4412,8044.0
2023-04-12 11:30:00,375.57,375.81,375.07,375.33,3100.0,367.3825,367.6173,366.8934,367.1478,3100.0
2023-04-12 11:40:00,375.24,376.46,375.22,376.07,3502.0,367.0597,368.2531,367.0402,367.8716,3502.0
2023-04-12 11:50:00,376.07,376.72,376.07,376.55,1500.0,367.8716,368.5075,367.8716,368.3412,1500.0
2023-04-12 12:00:00,376.64,376.9,376.59,376.59,2976.0,368.4292,368.6835,368.3803,368.3803,2976.0
2023-04-12 12:10:00,376.48,376.66,376.22,376.63,2200.0,368.2727,368.4488,368.0184,368.4194,2200.0
2023-04-12 12:20:00,376.38,377.26,376.38,377.16,1900.0,368.1749,369.0357,368.1749,368.9379,1900.0
2023-04-12 12:30:00,377.09,377.24,376.96,377.22,1345.0,368.8694,369.0161,368.7422,368.9966,1345.0
2023-04-12 12:40:00,377.05,377.14,376.5,376.5,4703.0,368.8303,368.9183,368.2923,368.2923,4703.0
2023-04-12 12:50:00,376.68,376.97,376.27,376.84,3789.0,368.4683,368.752,368.0673,368.6248,3789.0
2023-04-12 13:00:00,376.94,376.94,376.01,376.83,3200.0,368.7227,368.7227,367.8129,368.6151,3200.0
2023-04-12 13:10:00,376.89,377.36,376.65,376.66,3808.0,368.6738,369.1335,368.439,368.4488,3808.0
2023-04-12 13:20:00,376.66,376.95,376.24,376.8,3484.0,368.4488,368.7324,368.0379,368.5857,3484.0
2023-04-12 13:30:00,376.89,377.09,376.4,376.4,3253.0,368.6738,368.8694,368.1944,368.1944,3253.0
2023-04-12 13:40:00,376.42,376.72,375.7,376.23,5272.0,368.214,368.5075,367.5097,368.0281,5272.0
2023-04-12 13:50:00,376.22,376.37,376.13,376.24,1933.0,368.0184,368.1651,367.9303,368.0379,1933.0
2023-04-12 14:00:00,376.52,376.93,375.22,376.12,12257.0,368.3118,368.7129,367.0402,367.9205,12257.0
2023-04-12 14:10:00,375.54,376.88,375.28,376.72,2902.0,367.3532,368.664,367.0989,368.5075,2902.0
2023-04-12 14:20:00,376.89,376.89,374.0,374.01,8230.0,368.6738,368.6738,365.8468,365.8565,8230.0
2023-04-12 14:30:00,373.91,374.38,373.05,373.07,3859.0,365.7587,366.2185,364.9175,364.937,3859.0
2023-04-12 14:40:00,372.85,373.39,371.9,371.9,36233.0,364.7218,365.2501,363.7925,363.7925,36233.0
2023-04-12 14:50:00,371.82,372.9,371.81,371.81,7562.0,363.7143,364.7707,363.7045,363.7045,7562.0
2023-04-12 15:00:00,371.7,372.29,371.12,371.7,7556.0,363.5969,364.174,363.0295,363.5969,7556.0
2023-04-12 15:10:00,371.42,371.42,369.94,370.66,12815.0,363.323,363.323,361.8753,362.5796,12815.0
2023-04-12 15:20:00,370.84,371.15,370.09,370.58,6986.0,362.7556,363.0589,362.022,362.5013,6986.0
2023-04-12 15:30:00,370.49,371.3,370.28,371.27,9076.0,362.4133,363.2056,362.2079,363.1763,9076.0
2023-04-12 15:40:00,371.3,371.3,370.34,370.53,11515.0,363.2056,363.2056,362.2665,362.4524,11515.0
2023-04-12 15:50:00,370.24,370.55,369.36,370.11,51733.0,362.1687,362.472,361.3079,362.0416,51733.0
2023-04-13 09:30:00,370.35,371.87,369.09,370.5,18675.0,362.2763,363.7632,361.0438,362.4231,18675.0
2023-04-13 09:40:00,369.87,369.87,368.38,368.38,7787.0,361.8068,361.8068,360.3493,360.3493,7787.0
2023-04-13 09:50:00,368.27,369.48,367.03,368.35,14463.0,360.2417,361.4253,359.0287,360.3199,14463.0
2023-04-13 10:00:00,368.38,370.21,367.7,369.84,5660.0,360.3493,362.1394,359.6841,361.7774,5660.0
2023-04-13 10:10:00,369.73,371.75,369.73,371.57,5986.0,361.6698,363.6458,361.6698,363.4697,5986.0
2023-04-13 10:20:00,371.45,371.81,370.37,371.48,12316.0,363.3524,363.7045,362.2959,363.3817,12316.0
2023-04-13 10:30:00,371.46,371.62,370.41,370.97,6928.0,363.3621,363.5186,362.335,362.8828,6928.0
2023-04-13 10:40:00,370.88,370.89,370.26,370.6,2483.0,362.7948,362.8046,362.1883,362.5209,2483.0
2023-04-13 10:50:00,370.71,370.72,369.9,369.91,1708.0,362.6285,362.6383,361.8361,361.8459,1708.0
2023-04-13 11:00:00,370.15,371.23,370.15,371.08,6328.0,362.0807,363.1371,362.0807,362.9904,6328.0
2023-04-13 11:10:00,371.31,371.31,369.77,370.67,9060.0,363.2154,363.2154,361.709,362.5894,9060.0
2023-04-13 11:20:00,370.37,371.08,370.36,371.06,3100.0,362.2959,362.9904,362.2861,362.9709,3100.0
2023-04-13 11:30:00,371.06,372.56,371.02,371.94,16241.0,362.9709,364.4382,362.9317,363.8317,16241.0
2023-04-13 11:40:00,371.96,372.64,371.69,371.75,3237.0,363.8512,364.5164,363.5871,363.6458,3237.0
2023-04-13 11:50:00,371.69,372.8,370.98,372.8,3282.0,363.5871,364.6729,362.8926,364.6729,3282.0
2023-04-13 12:00:00,373.0,374.26,373.0,374.06,6238.0,364.8686,366.1011,364.8686,365.9055,6238.0
2023-04-13 12:10:00,374.02,374.23,373.62,373.81,3311.0,365.8663,366.0717,365.475,365.6609,3311.0
2023-04-13 12:20:00,373.75,374.49,373.58,374.49,4106.0,365.6022,366.3261,365.4359,366.3261,4106.0
2023-04-13 12:30:00,374.3,374.3,373.83,374.13,4425.0,366.1402,366.1402,365.6805,365.9739,4425.0
2023-04-13 12:40:00,374.0,374.27,373.64,373.78,2406.0,365.8468,366.1109,365.4946,365.6316,2406.0
2023-04-13 12:50:00,374.0,374.0,373.43,373.91,4192.0,365.8468,365.8468,365.2892,365.7587,4192.0
2023-04-13 13:00:00,373.96,374.26,373.39,374.15,4204.0,365.8076,366.1011,365.2501,365.9935,4204.0
2023-04-13 13:10:00,374.11,374.49,374.1,374.21,1731.0,365.9544,366.3261,365.9446,366.0522,1731.0
2023-04-13 13:20:00,374.28,374.34,373.96,374.08,5231.0,366.1207,366.1793,365.8076,365.925,5231.0
2023-04-13 13:30:00,374.31,374.89,373.98,374.89,1940.0,366.15,366.7174,365.8272,366.7174,1940.0
2023-04-13 13:40:00,375.08,375.43,374.94,375.0,5684.0,366.9032,367.2456,366.7663,366.825,5684.0
2023-04-13 13:50:00,375.25,375.76,374.92,375.5,3300.0,367.0695,367.5684,366.7467,367.3141,3300.0
2023-04-13 14:00:00,375.82,376.1,375.44,375.66,2905.0,367.6271,367.901,367.2554,367.4706,2905.0
2023-04-13 14:10:00,375.85,376.36,375.48,376.28,2481.0,367.6564,368.1553,367.2945,368.0771,2481.0
2023-04-13 14:20:00,376.19,376.31,375.95,376.06,2300.0,367.989,368.1064,367.7542,367.8619,2300.0
2023-04-13 14:30:00,375.81,376.75,375.8,376.38,22665.0,367.6173,368.5368,367.6075,368.1749,22665.0
2023-04-13 14:40:00,376.26,376.58,376.09,376.13,2447.0,368.0575,368.3705,367.8912,367.9303,2447.0
2023-04-13 14:50:00,376.16,376.58,375.58,375.74,12704.0,367.9597,368.3705,367.3923,367.5488,12704.0
2023-04-13 15:00:00,375.84,376.5,375.62,376.31,10601.0,367.6466,368.2923,367.4314,368.1064,10601.0
2023-04-13 15:10:00,376.54,376.57,375.83,375.83,16329.0,368.3314,368.3607,367.6369,367.6369,16329.0
2023-04-13 15:20:00,375.84,376.36,375.31,376.02,15006.0,367.6466,368.1553,367.1282,367.8227,15006.0
2023-04-13 15:30:00,375.93,375.96,375.0,375.56,20059.0,367.7347,367.764,366.825,367.3728,20059.0
2023-04-13 15:40:00,375.41,376.11,375.14,375.25,26631.0,367.226,367.9108,366.9619,367.0695,26631.0
2023-04-13 15:50:00,375.42,375.54,374.17,374.37,68555.0,367.2358,367.3532,366.0131,366.2087,68555.0
2023-04-14 09:30:00,374.03,376.3,373.4,375.94,14925.0,365.8761,368.0966,365.2598,367.7445,14925.0
2023-04-14 09:40:00,375.67,378.85,375.46,378.3,8693.0,367.4804,370.591,367.2749,370.053,8693.0
2023-04-14 09:50:00,378.9,380.16,378.9,379.9,5602.0,370.6399,371.8725,370.6399,371.6181,5602.0
2023-04-14 10:00:00,379.7,380.16,377.65,377.66,29640.0,371.4225,371.8725,369.4172,369.427,29640.0
2023-04-14 10:10:00,377.96,378.4,376.43,376.5,10129.0,369.7204,370.1508,368.2238,368.2923,10129.0
2023-04-14 10:20:00,376.71,377.06,375.95,376.25,8375.0,368.4977,368.8401,367.7542,368.0477,8375.0
2023-04-14 10:30:00,376.68,376.68,375.03,375.61,3839.0,368.4683,368.4683,366.8543,367.4217,3839.0
2023-04-14 10:40:00,375.51,376.94,374.63,376.5,7377.0,367.3238,368.7227,366.463,368.2923,7377.0
2023-04-14 10:50:00,376.53,376.53,375.42,375.96,3581.0,368.3216,368.3216,367.2358,367.764,3581.0
2023-04-14 11:00:00,375.84,376.33,375.47,375.64,13454.0,367.6466,368.126,367.2847,367.451,13454.0
2023-04-14 11:10:00,375.8,376.14,375.15,375.16,8515.0,367.6075,367.9401,366.9717,366.9815,8515.0
2023-04-14 11:20:00,375.42,375.54,374.92,375.22,4617.0,367.2358,367.3532,366.7467,367.0402,4617.0
2023-04-14 11:30:00,375.43,375.76,374.28,374.28,9526.0,367.2456,367.5684,366.1207,366.1207,9526.0
2023-04-14 11:40:00,374.67,374.92,374.36,374.44,3161.0,366.5022,366.7467,366.1989,366.2772,3161.0
2023-04-14 11:50:00,373.71,374.4,373.64,374.3,3490.0,365.5631,366.238,365.4946,366.1402,3490.0
2023-04-14 12:00:00,374.31,374.46,372.27,373.4,16306.0,366.15,366.2967,364.1545,365.2598,16306.0
2023-04-14 12:10:00,373.26,373.27,372.56,372.88,13952.0,365.1229,365.1327,364.4382,364.7512,13952.0
2023-04-14 12:20:00,372.65,372.9,371.68,372.48,4747.0,364.5262,364.7707,363.5773,364.3599,4747.0
2023-04-14 12:30:00,372.86,373.32,372.42,372.91,2845.0,364.7316,365.1816,364.3012,364.7805,2845.0
2023-04-14 12:40:00,372.72,372.9,371.26,372.04,4301.0,364.5947,364.7707,363.1665,363.9295,4301.0
2023-04-14 12:50:00,371.98,372.6,371.9,372.39,2626.0,363.8708,364.4773,363.7925,364.2719,2626.0
2023-04-14 13:00:00,372.62,373.63,372.47,373.15,3473.0,364.4968,365.4848,364.3501,365.0153,3473.0
2023-04-14 13:10:00,373.33,373.49,373.02,373.33,1403.0,365.1914,365.3479,364.8881,365.1914,1403.0
2023-04-14 13:20:00,373.3,373.3,371.89,371.89,4353.0,365.162,365.162,363.7828,363.7828,4353.0
2023-04-14 13:30:00,371.69,371.97,371.02,371.81,12246.0,363.5871,363.861,362.9317,363.7045,12246.0
2023-04-14 13:40:00,371.89,372.38,371.83,372.19,3278.0,363.7828,364.2621,363.7241,364.0762,3278.0
2023-04-14 13:50:00,372.46,373.41,372.3,373.39,11066.0,364.3403,365.2696,364.1838,365.2501,11066.0
2023-04-14 14:00:00,373.34,374.26,373.02,374.26,13670.0,365.2011,366.1011,364.8881,366.1011,13670.0
2023-04-14 14:10:00,374.64,376.35,374.64,376.04,8052.0,366.4728,368.1455,366.4728,367.8423,8052.0
2023-04-14 14:20:00,376.19,377.19,376.11,377.09,4380.0,367.989,368.9672,367.9108,368.8694,4380.0
2023-04-14 14:30:00,377.19,377.45,376.62,376.65,9055.0,368.9672,369.2215,368.4096,368.439,9055.0
2023-04-14 14:40:00,376.4,376.4,375.75,375.99,8423.0,368.1944,368.1944,367.5586,367.7934,8423.0
2023-04-14 14:50:00,375.94,375.95,375.0,375.7,10626.0,367.7445,367.7542,366.825,367.5097,10626.0
2023-04-14 15:00:00,375.6,375.64,374.92,375.13,5276.0,367.4119,367.451,366.7467,366.9521,5276.0
2023-04-14 15:10:00,374.94,375.0,373.6,374.26,8119.0,366.7663,366.825,365.4555,366.1011,8119.0
2023-04-14 15:20:00,374.51,375.55,374.1,375.34,4102.0,366.3456,367.363,365.9446,367.1575,4102.0
2023-04-14 15:30:00,375.32,375.55,374.75,375.2,8787.0,367.138,367.363,366.5804,367.0206,8787.0
2023-04-14 15:40:00,375.2,375.99,374.76,375.9,14180.0,367.0206,367.7934,366.5902,367.7053,14180.0
2023-04-14 15:50:00,375.71,375.74,373.86,375.07,42400.0,367.5195,367.5488,365.7098,366.8934,42400.0
2023-04-17 09:30:00,364.61,370.27,363.95,369.15,41823.0,356.6615,362.1981,356.0159,361.1025,41823.0
2023-04-17 09:40:00,369.3,369.7,365.77,365.83,20700.0,361.2492,361.6405,357.7962,357.8549,20700.0
2023-04-17 09:50:00,365.93,366.12,361.91,364.28,33022.0,357.9527,358.1385,354.0203,356.3387,33022.0
2023-04-17 10:00:00,364.44,365.29,363.75,364.94,19382.0,356.4952,357.3266,355.8202,356.9843,19382.0
2023-04-17 10:10:00,365.26,368.16,364.87,367.55,50593.0,357.2973,360.1341,356.9158,359.5374,50593.0
2023-04-17 10:20:00,367.64,368.1,366.49,366.55,7827.0,359.6254,360.0754,358.5005,358.5592,7827.0
2023-04-17 10:30:00,366.72,367.21,364.3,365.07,10058.0,358.7255,359.2048,356.3582,357.1114,10058.0
2023-04-17 10:40:00,365.14,365.45,364.4,365.27,16707.0,357.1799,357.4832,356.456,357.3071,16707.0
2023-04-17 10:50:00,365.05,366.75,364.76,366.7,14560.0,357.0919,358.7548,356.8082,358.7059,14560.0
2023-04-17 11:00:00,367.07,367.07,365.79,366.57,15533.0,359.0678,359.0678,357.8157,358.5787,15533.0
2023-04-17 11:10:00,366.59,366.79,365.33,365.34,13973.0,358.5983,358.7939,357.3658,357.3755,13973.0
2023-04-17 11:20:00,365.27,366.1,364.97,365.27,10766.0,357.3071,358.119,357.0136,357.3071,10766.0
2023-04-17 11:30:00,365.07,365.4,364.17,364.78,8546.0,357.1114,357.4342,356.2311,356.8278,8546.0
2023-04-17 11:40:00,364.89,365.24,364.37,364.97,11427.0,356.9354,357.2777,356.4267,357.0136,11427.0
2023-04-17 11:50:00,365.15,365.45,364.98,365.16,5205.0,357.1897,357.4832,357.0234,357.1995,5205.0
2023-04-17 12:00:00,365.15,365.32,364.62,364.84,13458.0,357.1897,357.356,356.6712,356.8864,13458.0
2023-04-17 12:10:00,364.82,365.02,363.71,364.22,13953.0,356.8669,357.0625,355.7811,356.28,13953.0
2023-04-17 12:20:00,364.21,364.84,363.67,364.62,4452.0,356.2702,356.8864,355.742,356.6712,4452.0
2023-04-17 12:30:00,364.68,365.1,364.4,365.1,2669.0,356.7299,357.1408,356.456,357.1408,2669.0
2023-04-17 12:40:00,365.3,365.79,365.21,365.63,3314.0,357.3364,357.8157,357.2484,357.6592,3314.0
2023-04-17 12:50:00,365.64,365.96,365.32,365.73,6506.0,357.669,357.982,357.356,357.757,6506.0
2023-04-17 13:00:00,365.87,366.57,365.65,366.02,10985.0,357.894,358.5787,357.6788,358.0407,10985.0
2023-04-17 13:10:00,366.01,366.58,365.82,366.55,2500.0,358.0309,358.5885,357.8451,358.5592,2500.0
2023-04-17 13:20:00,366.61,366.74,366.33,366.54,2108.0,358.6179,358.745,358.344,358.5494,2108.0
2023-04-17 13:30:00,366.45,367.43,366.3,367.43,9949.0,358.4614,359.42,358.3146,359.42,9949.0
2023-04-17 13:40:00,367.44,367.61,366.73,366.77,8196.0,359.4298,359.5961,358.7352,358.7744,8196.0
2023-04-17 13:50:00,366.4,367.08,366.28,366.56,5018.0,358.4124,359.0776,358.2951,358.569,5018.0
2023-04-17 14:00:00,366.53,366.97,366.23,366.97,8851.0,358.5396,358.97,358.2461,358.97,8851.0
2023-04-17 14:10:00,366.69,366.93,366.21,366.37,5523.0,358.6961,358.9309,358.2266,358.3831,5523.0
2023-04-17 14:20:00,366.46,367.12,366.46,367.07,2838.0,358.4711,359.1167,358.4711,359.0678,2838.0
2023-04-17 14:30:00,367.17,367.53,366.94,367.44,9448.0,359.1657,359.5178,358.9407,359.4298,9448.0
2023-04-17 14:40:00,367.76,368.9,367.76,368.34,11884.0,359.7428,360.8579,359.7428,360.3101,11884.0
2023-04-17 14:50:00,368.52,368.91,368.15,368.74,12895.0,360.4862,360.8677,360.1243,360.7014,12895.0
2023-04-17 15:00:00,368.86,370.08,368.85,369.9,11172.0,360.8188,362.0122,360.809,361.8361,11172.0
2023-04-17 15:10:00,369.85,371.13,369.48,371.09,17525.0,361.7872,363.0393,361.4253,363.0002,17525.0
2023-04-17 15:20:00,371.08,371.85,370.85,371.71,10454.0,362.9904,363.7436,362.7654,363.6067,10454.0
2023-04-17 15:30:00,371.57,371.57,370.09,370.28,14677.0,363.4697,363.4697,362.022,362.2079,14677.0
2023-04-17 15:40:00,370.28,371.42,370.25,371.38,10317.0,362.2079,363.323,362.1785,363.2839,10317.0
2023-04-17 15:50:00,371.23,372.16,371.23,372.1,48013.0,363.1371,364.0469,363.1371,363.9882,48013.0
2023-04-18 09:30:00,375.21,376.13,374.75,376.1,17276.0,367.0304,367.9303,366.5804,367.901,17276.0
2023-04-18 09:40:00,376.25,376.77,375.62,375.8,20271.0,368.0477,368.5564,367.4314,367.6075,20271.0
2023-04-18 09:50:00,376.0,376.38,372.8,372.99,17770.0,367.8032,368.1749,364.6729,364.8588,17770.0
2023-04-18 10:00:00,372.81,372.92,371.05,372.48,11718.0,364.6827,364.7903,362.9611,364.3599,11718.0
2023-04-18 10:10:00,372.43,372.53,371.26,372.28,7219.0,364.311,364.4088,363.1665,364.1643,7219.0
2023-04-18 10:20:00,372.07,372.65,370.35,370.56,7739.0,363.9588,364.5262,362.2763,362.4818,7739.0
2023-04-18 10:30:00,370.55,370.94,369.36,370.94,8409.0,362.472,362.8535,361.3079,362.8535,8409.0
2023-04-18 10:40:00,371.11,371.52,370.56,370.58,7751.0,363.0198,363.4208,362.4818,362.5013,7751.0
2023-04-18 10:50:00,370.31,371.49,369.97,370.81,7229.0,362.2372,363.3915,361.9046,362.7263,7229.0
2023-04-18 11:00:00,371.0,372.22,371.0,372.22,17447.0,362.9122,364.1056,362.9122,364.1056,17447.0
2023-04-18 11:10:00,372.22,372.92,371.71,372.71,4024.0,364.1056,364.7903,363.6067,364.5849,4024.0
2023-04-18 11:20:00,372.68,372.68,371.48,371.64,2925.0,364.5555,364.5555,363.3817,363.5382,2925.0
2023-04-18 11:30:00,371.67,371.8,369.99,369.99,2176.0,363.5676,363.6947,361.9242,361.9242,2176.0
2023-04-18 11:40:00,370.13,371.0,370.13,370.86,1600.0,362.0611,362.9122,362.0611,362.7752,1600.0
2023-04-18 11:50:00,370.74,370.75,369.83,370.18,3900.0,362.6578,362.6676,361.7677,362.11,3900.0
2023-04-18 12:00:00,370.4,371.02,369.98,370.9,3079.0,362.3252,362.9317,361.9144,362.8143,3079.0
2023-04-18 12:10:00,371.46,372.71,371.46,372.71,11143.0,363.3621,364.5849,363.3621,364.5849,11143.0
2023-04-18 12:20:00,372.3,372.3,371.31,371.66,3524.0,364.1838,364.1838,363.2154,363.5578,3524.0
2023-04-18 12:30:00,371.64,371.64,369.84,369.92,6121.0,363.5382,363.5382,361.7774,361.8557,6121.0
2023-04-18 12:40:00,369.68,370.11,369.6,370.1,1500.0,361.6209,362.0416,361.5427,362.0318,1500.0
2023-04-18 12:50:00,370.06,370.16,369.38,369.63,7255.0,361.9927,362.0905,361.3275,361.572,7255.0
2023-04-18 13:00:00,369.53,369.94,369.16,369.94,2050.0,361.4742,361.8753,361.1123,361.8753,2050.0
2023-04-18 13:10:00,370.27,370.27,369.37,369.81,2959.0,362.1981,362.1981,361.3177,361.7481,2959.0
2023-04-18 13:20:00,370.08,370.08,369.49,369.52,1849.0,362.0122,362.0122,361.4351,361.4644,1849.0
2023-04-18 13:30:00,369.68,370.32,369.68,370.32,400.0,361.6209,362.247,361.6209,362.247,400.0
2023-04-18 13:40:00,370.33,370.97,370.33,370.38,6156.0,362.2568,362.8828,362.2568,362.3057,6156.0
2023-04-18 13:50:00,370.41,370.49,368.53,368.62,9028.0,362.335,362.4133,360.496,360.584,9028.0
2023-04-18 14:00:00,368.36,369.21,368.11,368.75,6399.0,360.3297,361.1612,360.0852,360.7112,6399.0
2023-04-18 14:10:00,368.75,369.35,368.75,369.24,4664.0,360.7112,361.2981,360.7112,361.1905,4664.0
2023-04-18 14:20:00,369.24,369.93,369.04,369.48,4068.0,361.1905,361.8655,360.9949,361.4253,4068.0
2023-04-18 14:30:00,369.5,369.74,369.14,369.53,3954.0,361.4449,361.6796,361.0927,361.4742,3954.0
2023-04-18 14:40:00,369.5,369.5,367.69,368.02,8361.0,361.4449,361.4449,359.6743,359.9971,8361.0
2023-04-18 14:50:00,367.87,368.94,367.87,368.73,3353.0,359.8504,360.8971,359.8504,360.6916,3353.0
2023-04-18 15:00:00,368.78,369.7,368.61,369.37,2244.0,360.7406,361.6405,360.5743,361.3177,2244.0
2023-04-18 15:10:00,369.26,369.6,369.2,369.31,6800.0,361.2101,361.5427,361.1514,361.259,6800.0
2023-04-18 15:20:00,369.18,369.47,368.82,369.3,7886.0,361.1318,361.4155,360.7797,361.2492,7886.0
2023-04-18 15:30:00,369.19,370.02,369.13,369.79,9869.0,361.1416,361.9535,361.0829,361.7285,9869.0
2023-04-18 15:40:00,369.66,370.73,369.66,370.52,19321.0,361.6014,362.648,361.6014,362.4426,19321.0
2023-04-18 15:50:00,370.52,371.64,370.17,371.31,90761.0,362.4426,363.5382,362.1003,363.2154,90761.0
2023-04-19 09:30:00,366.97,367.28,363.65,364.73,46324.0,358.97,359.2733,355.7224,356.7788,46324.0
2023-04-19 09:40:00,364.51,365.55,364.22,365.07,16930.0,356.5636,357.581,356.28,357.1114,16930.0
2023-04-19 09:50:00,365.28,365.48,363.62,363.71,5951.0,357.3169,357.5125,355.693,355.7811,5951.0
2023-04-19 10:00:00,363.56,364.58,363.41,363.42,11097.0,355.6344,356.6321,355.4876,355.4974,11097.0
2023-04-19 10:10:00,363.52,363.56,362.62,362.8,11972.0,355.5952,355.6344,354.7148,354.8909,11972.0
2023-04-19 10:20:00,362.76,363.03,362.45,362.73,9065.0,354.8518,355.1159,354.5486,354.8224,9065.0
2023-04-19 10:30:00,362.87,364.25,362.87,363.94,4463.0,354.9594,356.3093,354.9594,356.0061,4463.0
2023-04-19 10:40:00,364.07,364.2,363.42,363.56,7604.0,356.1332,356.2604,355.4974,355.6344,7604.0
2023-04-19 10:50:00,363.57,364.24,363.4,363.4,16912.0,355.6441,356.2995,355.4778,355.4778,16912.0
2023-04-19 11:00:00,363.43,363.74,361.97,362.15,14843.0,355.5072,355.8104,354.079,354.2551,14843.0
2023-04-19 11:10:00,362.29,362.58,361.37,361.45,11460.0,354.392,354.6757,353.4921,353.5704,11460.0
2023-04-19 11:20:00,361.45,361.5,360.5,360.81,12050.0,353.5704,353.6193,352.6411,352.9443,12050.0
2023-04-19 11:30:00,360.75,361.61,360.56,361.22,29578.0,352.8856,353.7269,352.6998,353.3454,29578.0
2023-04-19 11:40:00,361.12,361.41,360.46,361.12,9250.0,353.2475,353.5312,352.6019,353.2475,9250.0
2023-04-19 11:50:00,361.15,361.88,361.14,361.54,19592.0,353.2769,353.991,353.2671,353.6584,19592.0
2023-04-19 12:00:00,361.54,363.32,361.18,363.24,46711.0,353.6584,355.3996,353.3062,355.3213,46711.0
2023-04-19 12:10:00,363.29,363.58,362.47,362.52,19518.0,355.3702,355.6539,354.5681,354.617,19518.0
2023-04-19 12:20:00,362.53,362.59,362.09,362.11,21581.0,354.6268,354.6855,354.1964,354.216,21581.0
2023-04-19 12:30:00,362.11,362.87,362.11,362.3,8222.0,354.216,354.9594,354.216,354.4018,8222.0
2023-04-19 12:40:00,362.33,362.79,362.26,362.71,9439.0,354.4312,354.8811,354.3627,354.8029,9439.0
2023-04-19 12:50:00,362.69,363.14,362.41,362.47,7891.0,354.7833,355.2235,354.5094,354.5681,7891.0
2023-04-19 13:00:00,362.59,363.03,362.31,362.82,11314.0,354.6855,355.1159,354.4116,354.9105,11314.0
2023-04-19 13:10:00,362.78,363.37,362.48,363.0,9258.0,354.8714,355.4485,354.5779,355.0866,9258.0
2023-04-19 13:20:00,362.9,363.16,362.45,362.69,10289.0,354.9887,355.2431,354.5486,354.7833,10289.0
2023-04-19 13:30:00,362.69,363.18,362.39,362.98,6680.0,354.7833,355.2626,354.4899,355.067,6680.0
2023-04-19 13:40:00,362.79,362.79,361.92,362.04,4231.0,354.8811,354.8811,354.0301,354.1475,4231.0
2023-04-19 13:50:00,361.92,362.71,361.84,362.71,3930.0,354.0301,354.8029,353.9518,354.8029,3930.0
2023-04-19 14:00:00,362.67,363.04,362.04,362.12,8737.0,354.7638,355.1257,354.1475,354.2257,8737.0
2023-04-19 14:10:00,362.18,362.18,361.51,361.53,2835.0,354.2844,354.2844,353.629,353.6486,2835.0
2023-04-19 14:20:00,361.62,362.27,361.62,362.11,7552.0,353.7366,354.3725,353.7366,354.216,7552.0
2023-04-19 14:30:00,362.23,362.36,361.74,362.23,9954.0,354.3333,354.4605,353.854,354.3333,9954.0
2023-04-19 14:40:00,362.18,362.2,361.17,361.66,9874.0,354.2844,354.304,353.2965,353.7758,9874.0
2023-04-19 14:50:00,361.66,361.68,361.01,361.68,4055.0,353.7758,353.7953,353.1399,353.7953,4055.0
2023-04-19 15:00:00,361.83,361.9,361.28,361.9,6318.0,353.9421,354.0105,353.4041,354.0105,6318.0
2023-04-19 15:10:00,362.0,362.81,362.0,362.32,13551.0,354.1084,354.9007,354.1084,354.4214,13551.0
2023-04-19 15:20:00,362.24,362.53,362.16,362.25,18276.0,354.3431,354.6268,354.2649,354.3529,18276.0
2023-04-19 15:30:00,362.25,362.52,362.11,362.24,20648.0,354.3529,354.617,354.216,354.3431,20648.0
2023-04-19 15:40:00,362.24,362.28,360.97,361.59,37336.0,354.3431,354.3823,353.1008,353.7073,37336.0
2023-04-19 15:50:00,361.93,362.11,360.82,361.13,91739.0,354.0399,354.216,352.9541,353.2573,91739.0
2023-04-20 09:30:00,363.59,372.34,361.78,369.37,166345.0,355.6637,364.2229,353.8932,361.3177,166345.0
2023-04-20 09:40:00,369.76,375.49,369.51,374.69,57423.0,361.6992,367.3043,361.4546,366.5217,57423.0
2023-04-20 09:50:00,374.93,376.0,374.19,375.64,39117.0,366.7565,367.8032,366.0326,367.451,39117.0
2023-04-20 10:00:00,375.38,377.71,375.05,377.02,43099.0,367.1967,369.4759,366.8739,368.8009,43099.0
2023-04-20 10:10:00,377.28,378.92,376.86,377.0,41992.0,369.0553,370.6595,368.6444,368.7814,41992.0
2023-04-20 10:20:00,376.9,377.48,374.29,374.53,26540.0,368.6835,369.2509,366.1304,366.3652,26540.0
2023-04-20 10:30:00,374.84,376.04,374.84,376.04,24863.0,366.6684,367.8423,366.6684,367.8423,24863.0
2023-04-20 10:40:00,375.84,376.82,375.55,376.19,11831.0,367.6466,368.6053,367.363,367.989,11831.0
2023-04-20 10:50:00,376.1,377.12,375.14,376.48,13024.0,367.901,368.8987,366.9619,368.2727,13024.0
2023-04-20 11:00:00,376.44,376.65,375.13,375.33,11099.0,368.2336,368.439,366.9521,367.1478,11099.0
2023-04-20 11:10:00,375.22,375.81,374.81,375.46,14872.0,367.0402,367.6173,366.6391,367.2749,14872.0
2023-04-20 11:20:00,375.59,375.75,374.8,375.64,8350.0,367.4021,367.5586,366.6293,367.451,8350.0
2023-04-20 11:30:00,375.73,376.47,375.1,376.47,6100.0,367.539,368.2629,366.9228,368.2629,6100.0
2023-04-20 11:40:00,376.7,378.69,376.7,378.07,18271.0,368.4879,370.4345,368.4879,369.828,18271.0
2023-04-20 11:50:00,378.04,379.74,377.72,379.24,30418.0,369.7987,371.4616,369.4857,370.9725,30418.0
2023-04-20 12:00:00,379.24,379.24,377.76,378.13,9698.0,370.9725,370.9725,369.5248,369.8867,9698.0
2023-04-20 12:10:00,378.05,378.85,377.87,378.04,15636.0,369.8085,370.591,369.6324,369.7987,15636.0
2023-04-20 12:20:00,377.9,378.1,377.07,377.63,8716.0,369.6617,369.8574,368.8498,369.3976,8716.0
2023-04-20 12:30:00,377.47,378.23,377.33,377.33,8417.0,369.2411,369.9845,369.1042,369.1042,8417.0
2023-04-20 12:40:00,377.44,378.23,377.36,378.16,6446.0,369.2118,369.9845,369.1335,369.9161,6446.0
2023-04-20 12:50:00,378.13,379.58,377.96,379.24,16112.0,369.8867,371.3051,369.7204,370.9725,16112.0
2023-04-20 13:00:00,379.4,379.4,378.46,378.75,10637.0,371.129,371.129,370.2095,370.4932,10637.0
2023-04-20 13:10:00,378.78,379.4,378.57,379.11,10864.0,370.5226,371.129,370.3171,370.8454,10864.0
2023-04-20 13:20:00,378.94,379.32,378.48,378.69,10634.0,370.6791,371.0508,370.2291,370.4345,10634.0
2023-04-20 13:30:00,378.71,379.05,377.96,378.11,18678.0,370.4541,370.7867,369.7204,369.8672,18678.0
2023-04-20 13:40:00,378.3,378.65,377.77,378.3,8613.0,370.053,370.3954,369.5346,370.053,8613.0
2023-04-20 13:50:00,378.34,379.18,377.94,378.19,16001.0,370.0921,370.9138,369.7009,369.9454,16001.0
2023-04-20 14:00:00,378.29,378.29,377.28,377.54,9110.0,370.0432,370.0432,369.0553,369.3096,9110.0
2023-04-20 14:10:00,377.61,377.93,376.83,377.27,5499.0,369.3781,369.6911,368.6151,369.0455,5499.0
2023-04-20 14:20:00,377.11,377.34,375.83,375.85,8902.0,368.889,369.1139,367.6369,367.6564,8902.0
2023-04-20 14:30:00,375.9,376.06,373.73,373.9,14288.0,367.7053,367.8619,365.5826,365.7489,14288.0
2023-04-20 14:40:00,373.7,374.59,373.36,373.94,13462.0,365.5533,366.4239,365.2207,365.7881,13462.0
2023-04-20 14:50:00,373.97,375.12,373.52,375.12,11268.0,365.8174,366.9423,365.3772,366.9423,11268.0
2023-04-20 15:00:00,375.06,375.13,373.11,374.07,9755.0,366.8837,366.9521,364.9762,365.9152,9755.0
2023-04-20 15:10:00,373.92,373.92,372.5,372.9,16338.0,365.7685,365.7685,364.3795,364.7707,16338.0
2023-04-20 15:20:00,372.74,373.59,371.85,372.02,18649.0,364.6142,365.4457,363.7436,363.9099,18649.0
2023-04-20 15:30:00,372.19,373.64,372.16,373.64,22657.0,364.0762,365.4946,364.0469,365.4946,22657.0
2023-04-20 15:40:00,373.68,374.13,372.98,374.04,38051.0,365.5337,365.9739,364.849,365.8859,38051.0
2023-04-20 15:50:00,373.93,375.88,373.19,375.74,101913.0,365.7783,367.6858,365.0544,367.5488,101913.0
2023-04-21 09:30:00,374.76,374.8,373.0,373.51,26651.0,366.5902,366.6293,364.8686,365.3674,26651.0
2023-04-21 09:40:00,373.85,374.0,372.46,372.69,3345.0,365.7,365.8468,364.3403,364.5653,3345.0
2023-04-21 09:50:00,372.69,372.69,369.27,369.44,15416.0,364.5653,364.5653,361.2199,361.3862,15416.0
2023-04-21 10:00:00,369.81,370.61,369.43,370.42,8341.0,361.7481,362.5307,361.3764,362.3448,8341.0
2023-04-21 10:10:00,370.78,372.89,370.78,372.34,5485.0,362.697,364.761,362.697,364.2229,5485.0
2023-04-21 10:20:00,373.0,373.79,372.44,372.67,2866.0,364.8686,365.6413,364.3208,364.5458,2866.0
2023-04-21 10:30:00,372.89,373.27,372.41,372.41,4115.0,364.761,365.1327,364.2914,364.2914,4115.0
2023-04-21 10:40:00,371.98,371.98,370.58,371.55,7418.0,363.8708,363.8708,362.5013,363.4502,7418.0
2023-04-21 10:50:00,371.55,372.18,371.32,371.89,4337.0,363.4502,364.0664,363.2252,363.7828,4337.0
2023-04-21 11:00:00,372.05,372.76,371.92,372.14,4200.0,363.9393,364.6338,363.8121,364.0273,4200.0
2023-04-21 11:10:00,372.05,372.6,371.55,372.36,5172.0,363.9393,364.4773,363.4502,364.2425,5172.0
2023-04-21 11:20:00,372.11,373.47,371.91,373.47,3500.0,363.998,365.3283,363.8023,365.3283,3500.0
2023-04-21 11:30:00,373.62,373.62,372.42,372.42,7292.0,365.475,365.475,364.3012,364.3012,7292.0
2023-04-21 11:40:00,372.7,373.35,371.9,371.9,3816.0,364.5751,365.2109,363.7925,363.7925,3816.0
2023-04-21 11:50:00,371.92,373.39,371.92,373.1,2105.0,363.8121,365.2501,363.8121,364.9664,2105.0
2023-04-21 12:00:00,373.19,373.19,372.48,372.71,3595.0,365.0544,365.0544,364.3599,364.5849,3595.0
2023-04-21 12:10:00,372.55,373.25,372.48,372.83,11050.0,364.4284,365.1131,364.3599,364.7023,11050.0
2023-04-21 12:20:00,372.81,372.96,372.17,372.17,2400.0,364.6827,364.8294,364.0567,364.0567,2400.0
2023-04-21 12:30:00,372.14,372.45,371.96,372.14,4133.0,364.0273,364.3306,363.8512,364.0273,4133.0
2023-04-21 12:40:00,372.06,372.33,371.56,371.61,3100.0,363.9491,364.2132,363.46,363.5089,3100.0
2023-04-21 12:50:00,371.44,372.04,371.44,371.83,5900.0,363.3426,363.9295,363.3426,363.7241,5900.0
2023-04-21 13:00:00,372.34,372.72,371.71,372.49,3500.0,364.2229,364.5947,363.6067,364.3697,3500.0
2023-04-21 13:10:00,372.63,372.63,371.75,372.18,4336.0,364.5066,364.5066,363.6458,364.0664,4336.0
2023-04-21 13:20:00,371.79,371.83,371.58,371.58,3000.0,363.6849,363.7241,363.4795,363.4795,3000.0
2023-04-21 13:30:00,371.82,372.56,371.82,372.55,3500.0,363.7143,364.4382,363.7143,364.4284,3500.0
2023-04-21 13:40:00,372.92,373.43,372.57,372.92,6809.0,364.7903,365.2892,364.4479,364.7903,6809.0
2023-04-21 13:50:00,372.99,373.45,372.68,373.24,12038.0,364.8588,365.3088,364.5555,365.1033,12038.0
2023-04-21 14:00:00,373.29,374.07,373.19,373.73,6845.0,365.1522,365.9152,365.0544,365.5826,6845.0
2023-04-21 14:10:00,373.7,374.34,373.67,373.68,2699.0,365.5533,366.1793,365.524,365.5337,2699.0
2023-04-21 14:20:00,373.65,373.65,373.2,373.42,3500.0,365.5044,365.5044,365.0642,365.2794,3500.0
2023-04-21 14:30:00,373.48,373.95,372.83,372.83,2706.0,365.3381,365.7979,364.7023,364.7023,2706.0
2023-04-21 14:40:00,373.15,373.4,372.33,372.62,4800.0,365.0153,365.2598,364.2132,364.4968,4800.0
2023-04-21 14:50:00,372.51,372.6,372.21,372.6,3017.0,364.3892,364.4773,364.0958,364.4773,3017.0
2023-04-21 15:00:00,372.51,372.51,370.95,370.95,3470.0,364.3892,364.3892,362.8633,362.8633,3470.0
2023-04-21 15:10:00,371.58,371.7,370.92,371.44,14334.0,363.4795,363.5969,362.8339,363.3426,14334.0
2023-04-21 15:20:00,371.75,371.77,370.5,370.88,5487.0,363.6458,363.6654,362.4231,362.7948,5487.0
2023-04-21 15:30:00,370.84,370.84,370.18,370.18,8537.0,362.7556,362.7556,362.11,362.11,8537.0
2023-04-21 15:40:00,370.15,370.53,369.58,370.53,21799.0,362.0807,362.4524,361.5231,362.4524,21799.0
2023-04-21 15:50:00,370.66,372.35,370.65,371.97,54348.0,362.5796,364.2327,362.5698,363.861,54348.0
2023-04-24 09:30:00,372.86,374.67,371.96,374.67,15830.0,364.7316,366.5022,363.8512,366.5022,15830.0
2023-04-24 09:40:00,374.67,375.11,373.72,373.72,7979.0,366.5022,366.9326,365.5729,365.5729,7979.0
2023-04-24 09:50:00,373.73,373.98,373.22,373.32,3813.0,365.5826,365.8272,365.0838,365.1816,3813.0
2023-04-24 10:00:00,373.34,373.49,372.47,372.71,3759.0,365.2011,365.3479,364.3501,364.5849,3759.0
2023-04-24 10:10:00,373.02,374.07,372.9,374.07,2700.0,364.8881,365.9152,364.7707,365.9152,2700.0
2023-04-24 10:20:00,373.87,374.25,373.67,374.0,2750.0,365.7196,366.0913,365.524,365.8468,2750.0
2023-04-24 10:30:00,374.7,374.87,372.19,372.34,3010.0,366.5315,366.6978,364.0762,364.2229,3010.0
2023-04-24 10:40:00,372.4,372.47,371.49,372.15,6301.0,364.2816,364.3501,363.3915,364.0371,6301.0
2023-04-24 10:50:00,372.45,372.45,371.5,371.51,1597.0,364.3306,364.3306,363.4013,363.411,1597.0
2023-04-24 11:00:00,371.63,371.63,370.74,370.89,4699.0,363.5284,363.5284,362.6578,362.8046,4699.0
2023-04-24 11:10:00,370.93,371.42,370.79,371.21,2700.0,362.8437,363.323,362.7067,363.1176,2700.0
2023-04-24 11:20:00,371.61,371.8,371.13,371.13,1600.0,363.5089,363.6947,363.0393,363.0393,1600.0
2023-04-24 11:30:00,371.6,371.99,371.48,371.85,1900.0,363.4991,363.8806,363.3817,363.7436,1900.0
2023-04-24 11:40:00,371.74,372.07,371.27,371.79,1580.0,363.636,363.9588,363.1763,363.6849,1580.0
2023-04-24 11:50:00,371.65,371.94,371.12,371.49,8695.0,363.548,363.8317,363.0295,363.3915,8695.0
2023-04-24 12:00:00,371.86,372.1,371.48,371.48,3011.0,363.7534,363.9882,363.3817,363.3817,3011.0
2023-04-24 12:10:00,371.51,371.83,371.23,371.83,3398.0,363.411,363.7241,363.1371,363.7241,3398.0
2023-04-24 12:20:00,371.79,372.54,371.77,372.27,1970.0,363.6849,364.4186,363.6654,364.1545,1970.0
2023-04-24 12:30:00,372.3,372.31,371.97,372.17,1200.0,364.1838,364.1936,363.861,364.0567,1200.0
2023-04-24 12:40:00,372.18,372.23,371.7,372.13,3376.0,364.0664,364.1153,363.5969,364.0175,3376.0
2023-04-24 12:50:00,372.24,372.24,371.58,371.75,1000.0,364.1251,364.1251,363.4795,363.6458,1000.0
2023-04-24 13:00:00,371.74,371.74,371.28,371.28,700.0,363.636,363.636,363.1861,363.1861,700.0
2023-04-24 13:10:00,371.44,372.04,371.39,371.8,2900.0,363.3426,363.9295,363.2937,363.6947,2900.0
2023-04-24 13:20:00,372.04,372.48,371.54,372.29,2730.0,363.9295,364.3599,363.4404,364.174,2730.0
2023-04-24 13:30:00,372.47,372.52,372.06,372.52,4190.0,364.3501,364.399,363.9491,364.399,4190.0
2023-04-24 13:40:00,372.33,372.43,371.71,371.71,2550.0,364.2132,364.311,363.6067,363.6067,2550.0
2023-04-24 13:50:00,371.94,373.46,371.89,373.28,4750.0,363.8317,365.3185,363.7828,365.1425,4750.0
2023-04-24 14:00:00,373.38,374.11,373.37,373.78,8340.0,365.2403,365.9544,365.2305,365.6316,8340.0
2023-04-24 14:10:00,373.72,374.28,373.72,373.73,4060.0,365.5729,366.1207,365.5729,365.5826,4060.0
2023-04-24 14:20:00,373.63,373.86,373.13,373.19,2490.0,365.4848,365.7098,364.9957,365.0544,2490.0
2023-04-24 14:30:00,373.46,373.47,372.75,372.75,1610.0,365.3185,365.3283,364.624,364.624,1610.0
2023-04-24 14:40:00,372.64,373.19,372.61,373.19,5400.0,364.5164,365.0544,364.4871,365.0544,5400.0
2023-04-24 14:50:00,373.35,373.67,373.08,373.6,5361.0,365.2109,365.524,364.9468,365.4555,5361.0
2023-04-24 15:00:00,373.6,373.71,372.68,373.12,6598.0,365.4555,365.5631,364.5555,364.9859,6598.0
2023-04-24 15:10:00,373.07,373.26,372.51,372.96,11161.0,364.937,365.1229,364.3892,364.8294,11161.0
2023-04-24 15:20:00,373.11,373.12,371.99,372.33,10489.0,364.9762,364.9859,363.8806,364.2132,10489.0
2023-04-24 15:30:00,372.34,372.76,371.84,372.08,14764.0,364.2229,364.6338,363.7338,363.9686,14764.0
2023-04-24 15:40:00,372.09,372.98,372.07,372.83,21340.0,363.9784,364.849,363.9588,364.7023,21340.0
2023-04-24 15:50:00,372.66,372.85,371.97,372.3,63049.0,364.536,364.7218,363.861,364.1838,63049.0
2023-04-25 09:30:00,370.19,370.19,368.99,369.37,15393.0,362.1198,362.1198,360.946,361.3177,15393.0
2023-04-25 09:40:00,369.72,370.58,368.66,369.52,11438.0,361.6601,362.5013,360.6232,361.4644,11438.0
2023-04-25 09:50:00,369.66,369.91,369.17,369.83,3000.0,361.6014,361.8459,361.1221,361.7677,3000.0
2023-04-25 10:00:00,370.07,370.87,369.91,370.18,5107.0,362.0024,362.785,361.8459,362.11,5107.0
2023-04-25 10:10:00,369.67,369.67,368.31,368.7,6300.0,361.6112,361.6112,360.2808,360.6623,6300.0
2023-04-25 10:20:00,368.47,368.78,368.0,368.55,6745.0,360.4373,360.7406,359.9776,360.5156,6745.0
2023-04-25 10:30:00,368.51,368.75,367.88,368.0,3088.0,360.4764,360.7112,359.8602,359.9776,3088.0
2023-04-25 10:40:00,367.75,368.42,367.18,368.38,5816.0,359.733,360.3884,359.1754,360.3493,5816.0
2023-04-25 10:50:00,368.56,368.57,367.18,367.67,4757.0,360.5254,360.5351,359.1754,359.6548,4757.0
2023-04-25 11:00:00,367.59,367.72,366.31,366.99,10437.0,359.5765,359.7037,358.3244,358.9896,10437.0
2023-04-25 11:10:00,366.96,367.26,365.69,366.24,6256.0,358.9602,359.2537,357.7179,358.2559,6256.0
2023-04-25 11:20:00,366.23,366.71,365.37,365.61,7113.0,358.2461,358.7157,357.4049,357.6397,7113.0
2023-04-25 11:30:00,365.41,365.58,364.67,364.97,9299.0,357.444,357.6103,356.7202,357.0136,9299.0
2023-04-25 11:40:00,365.15,365.9,364.31,365.75,12786.0,357.1897,357.9233,356.368,357.7766,12786.0
2023-04-25 11:50:00,365.75,365.75,364.74,364.88,15352.0,357.7766,357.7766,356.7886,356.9256,15352.0
2023-04-25 12:00:00,365.03,365.55,362.16,362.56,30892.0,357.0723,357.581,354.2649,354.6562,30892.0
2023-04-25 12:10:00,362.88,362.88,360.84,361.49,23054.0,354.9692,354.9692,352.9736,353.6095,23054.0
2023-04-25 12:20:00,361.5,362.5,360.89,361.01,11249.0,353.6193,354.5975,353.0226,353.1399,11249.0
2023-04-25 12:30:00,361.14,361.86,360.25,361.86,13823.0,353.2671,353.9714,352.3965,353.9714,13823.0
2023-04-25 12:40:00,361.99,363.13,361.93,362.31,4321.0,354.0986,355.2137,354.0399,354.4116,4321.0
2023-04-25 12:50:00,362.01,362.89,362.01,362.89,4551.0,354.1181,354.979,354.1181,354.979,4551.0
2023-04-25 13:00:00,362.96,363.18,361.85,361.85,5159.0,355.0474,355.2626,353.9616,353.9616,5159.0
2023-04-25 13:10:00,362.08,362.51,360.36,361.36,6835.0,354.1866,354.6072,352.5041,353.4823,6835.0
2023-04-25 13:20:00,361.61,361.89,360.74,361.06,4740.0,353.7269,354.0008,352.8758,353.1889,4740.0
2023-04-25 13:30:00,360.75,361.12,360.19,360.76,6631.0,352.8856,353.2475,352.3378,352.8954,6631.0
2023-04-25 13:40:00,360.6,361.12,360.38,360.52,5643.0,352.7389,353.2475,352.5237,352.6606,5643.0
2023-04-25 13:50:00,360.43,361.25,359.72,361.17,13576.0,352.5726,353.3747,351.8781,353.2965,13576.0
2023-04-25 14:00:00,361.13,361.49,359.81,359.94,11281.0,353.2573,353.6095,351.9661,352.0933,11281.0
2023-04-25 14:10:00,360.14,361.57,359.84,361.57,20666.0,352.2889,353.6877,351.9954,353.6877,20666.0
2023-04-25 14:20:00,361.67,362.2,361.25,362.2,5800.0,353.7856,354.304,353.3747,354.304,5800.0
2023-04-25 14:30:00,361.98,362.28,361.38,361.99,9385.0,354.0888,354.3823,353.5019,354.0986,9385.0
2023-04-25 14:40:00,361.78,361.78,360.74,361.5,13232.0,353.8932,353.8932,352.8758,353.6193,13232.0
2023-04-25 14:50:00,361.92,361.92,360.67,360.74,8867.0,354.0301,354.0301,352.8074,352.8758,8867.0
2023-04-25 15:00:00,360.7,361.44,360.5,360.62,6427.0,352.8367,353.5606,352.6411,352.7584,6427.0
2023-04-25 15:10:00,360.45,361.32,360.36,360.92,9502.0,352.5922,353.4432,352.5041,353.0519,9502.0
2023-04-25 15:20:00,360.82,361.49,359.37,359.63,15001.0,352.9541,353.6095,351.5357,351.79,15001.0
2023-04-25 15:30:00,359.76,360.39,359.35,359.63,31204.0,351.9172,352.5335,351.5161,351.79,31204.0
2023-04-25 15:40:00,359.7,359.74,358.23,358.23,29497.0,351.8585,351.8976,350.4205,350.4205,29497.0
2023-04-25 15:50:00,358.21,359.64,357.23,357.56,190801.0,350.401,351.7998,349.4423,349.7652,190801.0
2023-04-26 09:30:00,358.0,358.31,355.88,357.73,61703.0,350.1956,350.4988,348.1218,349.9314,61703.0
2023-04-26 09:40:00,357.65,357.65,355.91,357.21,22480.0,349.8532,349.8532,348.1511,349.4228,22480.0
2023-04-26 09:50:00,357.24,359.0,357.2,359.0,26864.0,349.4521,351.1738,349.413,351.1738,26864.0
2023-04-26 10:00:00,359.07,359.55,358.31,358.37,15162.0,351.2422,351.7118,350.4988,350.5575,15162.0
2023-04-26 10:10:00,358.51,359.26,356.94,357.27,31501.0,350.6944,351.4281,349.1587,349.4815,31501.0
2023-04-26 10:20:00,357.26,358.94,356.78,358.8,51204.0,349.4717,351.1151,349.0022,350.9781,51204.0
2023-04-26 10:30:00,358.85,359.46,357.98,358.63,9204.0,351.027,351.6237,350.176,350.8118,9204.0
2023-04-26 10:40:00,358.42,359.73,358.16,359.4,6015.0,350.6064,351.8878,350.3521,351.565,6015.0
2023-04-26 10:50:00,359.76,360.0,358.93,358.93,7339.0,351.9172,352.152,351.1053,351.1053,7339.0
2023-04-26 11:00:00,359.04,359.6,358.85,359.1,10984.0,351.2129,351.7607,351.027,351.2716,10984.0
2023-04-26 11:10:00,359.21,360.46,359.2,359.9,10859.0,351.3792,352.6019,351.3694,352.0541,10859.0
2023-04-26 11:20:00,359.96,360.37,358.79,358.99,10451.0,352.1128,352.5139,350.9683,351.164,10451.0
2023-04-26 11:30:00,359.08,359.68,358.9,359.34,8409.0,351.252,351.8389,351.0759,351.5063,8409.0
2023-04-26 11:40:00,359.5,360.1,359.47,359.69,5504.0,351.6629,352.2498,351.6335,351.8487,5504.0
2023-04-26 11:50:00,359.53,359.53,358.99,359.23,4211.0,351.6922,351.6922,351.164,351.3987,4211.0
2023-04-26 12:00:00,359.2,359.82,359.02,359.28,12695.0,351.3694,351.9759,351.1933,351.4477,12695.0
2023-04-26 12:10:00,359.19,359.43,358.49,358.66,5152.0,351.3596,351.5944,350.6749,350.8412,5152.0
2023-04-26 12:20:00,358.44,358.68,358.23,358.43,4313.0,350.626,350.8607,350.4205,350.6162,4313.0
2023-04-26 12:30:00,358.43,358.68,357.98,358.33,4348.0,350.6162,350.8607,350.176,350.5184,4348.0
2023-04-26 12:40:00,358.54,358.67,358.06,358.55,5802.0,350.7238,350.851,350.2543,350.7336,5802.0
2023-04-26 12:50:00,358.38,358.63,358.06,358.36,4144.0,350.5673,350.8118,350.2543,350.5477,4144.0
2023-04-26 13:00:00,358.42,358.73,358.1,358.73,3618.0,350.6064,350.9096,350.2934,350.9096,3618.0
2023-04-26 13:10:00,358.74,359.48,358.73,359.14,6768.0,350.9194,351.6433,350.9096,351.3107,6768.0
2023-04-26 13:20:00,359.11,359.12,358.59,358.94,4195.0,351.2814,351.2911,350.7727,351.1151,4195.0
2023-04-26 13:30:00,358.96,359.26,358.61,358.61,3826.0,351.1346,351.4281,350.7923,350.7923,3826.0
2023-04-26 13:40:00,358.56,359.0,357.5,357.5,4986.0,350.7434,351.1738,349.7065,349.7065,4986.0
2023-04-26 13:50:00,357.23,357.73,356.84,357.73,5860.0,349.4423,349.9314,349.0608,349.9314,5860.0
2023-04-26 14:00:00,357.85,357.91,357.59,357.61,3357.0,350.0488,350.1075,349.7945,349.8141,3357.0
2023-04-26 14:10:00,357.55,358.25,357.35,357.69,12023.0,349.7554,350.4401,349.5597,349.8923,12023.0
2023-04-26 14:20:00,357.56,358.55,357.56,358.55,9148.0,349.7652,350.7336,349.7652,350.7336,9148.0
2023-04-26 14:30:00,358.4,358.56,357.75,358.19,15566.0,350.5868,350.7434,349.951,350.3814,15566.0
2023-04-26 14:40:00,357.81,358.08,357.34,357.88,4490.0,350.0097,350.2738,349.5499,350.0782,4490.0
2023-04-26 14:50:00,357.88,358.16,357.4,357.7,7374.0,350.0782,350.3521,349.6086,349.9021,7374.0
2023-04-26 15:00:00,357.61,357.65,356.88,357.35,8181.0,349.8141,349.8532,349.1,349.5597,8181.0
2023-04-26 15:10:00,357.3,357.94,356.99,357.13,5656.0,349.5108,350.1369,349.2076,349.3445,5656.0
2023-04-26 15:20:00,357.25,358.16,356.94,358.04,33290.0,349.4619,350.3521,349.1587,350.2347,33290.0
2023-04-26 15:30:00,358.04,358.04,357.04,357.65,11193.0,350.2347,350.2347,349.2565,349.8532,11193.0
2023-04-26 15:40:00,357.78,358.0,357.27,357.27,26099.0,349.9804,350.1956,349.4815,349.4815,26099.0
2023-04-26 15:50:00,357.15,358.0,356.58,357.63,89442.0,349.3641,350.1956,348.8065,349.8336,89442.0
2023-04-27 09:30:00,383.75,385.0,372.81,375.01,164560.0,375.3842,376.607,364.6827,366.8347,164560.0
2023-04-27 09:40:00,375.0,375.64,369.1,371.12,44410.0,366.825,367.451,361.0536,363.0295,44410.0
2023-04-27 09:50:00,370.96,374.0,369.22,373.0,36738.0,362.873,365.8468,361.171,364.8686,36738.0
2023-04-27 10:00:00,373.3,374.06,369.0,369.91,52976.0,365.162,365.9055,360.9558,361.8459,52976.0
2023-04-27 10:10:00,370.52,373.12,369.23,371.69,30881.0,362.4426,364.9859,361.1807,363.5871,30881.0
2023-04-27 10:20:00,371.69,373.42,371.01,373.06,41703.0,363.5871,365.2794,362.9219,364.9273,41703.0
2023-04-27 10:30:00,373.3,376.87,373.06,376.42,24910.0,365.162,368.6542,364.9273,368.214,24910.0
2023-04-27 10:40:00,376.51,376.67,375.19,375.77,21651.0,368.302,368.4586,367.0108,367.5782,21651.0
2023-04-27 10:50:00,375.72,376.7,374.88,376.34,35617.0,367.5293,368.4879,366.7076,368.1357,35617.0
2023-04-27 11:00:00,376.69,376.89,374.8,375.24,36879.0,368.4781,368.6738,366.6293,367.0597,36879.0
2023-04-27 11:10:00,375.03,376.25,375.03,376.12,18016.0,366.8543,368.0477,366.8543,367.9205,18016.0
2023-04-27 11:20:00,375.96,378.93,375.95,378.43,21843.0,367.764,370.6693,367.7542,370.1802,21843.0
2023-04-27 11:30:00,378.34,379.25,377.28,377.33,16900.0,370.0921,370.9823,369.0553,369.1042,16900.0
2023-04-27 11:40:00,377.24,379.37,377.23,379.16,19020.0,369.0161,371.0997,369.0063,370.8943,19020.0
2023-04-27 11:50:00,379.21,380.18,378.75,379.45,40013.0,370.9432,371.892,370.4932,371.1779,40013.0
2023-04-27 12:00:00,379.55,380.3,378.91,380.2,19800.0,371.2758,372.0094,370.6497,371.9116,19800.0
2023-04-27 12:10:00,380.11,380.3,378.76,378.79,27755.0,371.8236,372.0094,370.503,370.5323,27755.0
2023-04-27 12:20:00,378.42,379.1,378.21,379.1,7094.0,370.1704,370.8356,369.965,370.8356,7094.0
2023-04-27 12:30:00,378.88,379.28,377.31,377.54,11241.0,370.6204,371.0117,369.0846,369.3096,11241.0
2023-04-27 12:40:00,377.46,377.61,376.75,376.81,14971.0,369.2313,369.3781,368.5368,368.5955,14971.0
2023-04-27 12:50:00,376.79,376.82,375.17,375.58,17243.0,368.5759,368.6053,366.9913,367.3923,17243.0
2023-04-27 13:00:00,375.7,376.72,375.0,375.0,20287.0,367.5097,368.5075,366.825,366.825,20287.0
2023-04-27 13:10:00,374.8,376.14,374.5,375.48,12524.0,366.6293,367.9401,366.3359,367.2945,12524.0
2023-04-27 13:20:00,375.64,377.64,375.42,377.6,8857.0,367.451,369.4074,367.2358,369.3683,8857.0
2023-04-27 13:30:00,377.28,379.29,377.27,379.19,6978.0,369.0553,371.0214,369.0455,370.9236,6978.0
2023-04-27 13:40:00,379.23,380.25,378.68,379.31,11425.0,370.9627,371.9605,370.4247,371.041,11425.0
2023-04-27 13:50:00,379.45,380.3,379.45,380.21,10938.0,371.1779,372.0094,371.1779,371.9214,10938.0
2023-04-27 14:00:00,380.23,380.33,379.08,379.42,18070.0,371.9409,372.0388,370.816,371.1486,18070.0
2023-04-27 14:10:00,379.42,380.24,379.27,380.18,9258.0,371.1486,371.9507,371.0019,371.892,9258.0
2023-04-27 14:20:00,380.18,380.43,379.65,380.29,9858.0,371.892,372.1366,371.3736,371.9996,9858.0
2023-04-27 14:30:00,380.34,381.2,380.0,380.94,15296.0,372.0485,372.8898,371.716,372.6355,15296.0
2023-04-27 14:40:00,381.13,381.95,380.7,381.81,15148.0,372.8213,373.6234,372.4007,373.4865,15148.0
2023-04-27 14:50:00,381.96,382.96,381.86,382.36,11310.0,373.6332,374.6114,373.5354,374.0245,11310.0
2023-04-27 15:00:00,382.03,382.92,381.92,382.85,13343.0,373.7017,374.5723,373.5941,374.5038,13343.0
2023-04-27 15:10:00,382.76,383.38,382.31,383.0,17917.0,374.4158,375.0223,373.9756,374.6506,17917.0
2023-04-27 15:20:00,383.0,384.59,382.82,384.47,22328.0,374.6506,376.2059,374.4745,376.0885,22328.0
2023-04-27 15:30:00,384.46,384.64,383.28,383.99,32824.0,376.0787,376.2548,374.9245,375.619,32824.0
2023-04-27 15:40:00,384.1,385.25,384.03,385.07,38961.0,375.7266,376.8515,375.6581,376.6754,38961.0
2023-04-27 15:50:00,384.9,385.81,384.11,384.43,121772.0,376.5091,377.3993,375.7364,376.0494,121772.0
2023-04-28 09:30:00,385.92,389.51,385.01,387.65,22087.0,377.5069,381.0186,376.6167,379.1992,22087.0
2023-04-28 09:40:00,387.91,387.96,383.43,383.77,31785.0,379.4535,379.5024,375.0712,375.4038,31785.0
2023-04-28 09:50:00,383.33,384.41,382.6,382.6,9906.0,374.9734,376.0298,374.2593,374.2593,9906.0
2023-04-28 10:00:00,382.56,382.57,380.62,382.4,8702.0,374.2202,374.2299,372.3224,374.0636,8702.0
2023-04-28 10:10:00,382.31,383.53,382.12,382.89,8050.0,373.9756,375.169,373.7897,374.543,8050.0
2023-04-28 10:20:00,382.83,383.75,382.09,383.75,9103.0,374.4843,375.3842,373.7604,375.3842,9103.0
2023-04-28 10:30:00,384.0,384.34,381.55,382.4,16167.0,375.6288,375.9613,373.2322,374.0636,16167.0
2023-04-28 10:40:00,382.02,384.13,381.93,384.09,12600.0,373.6919,375.7559,373.6039,375.7168,12600.0
2023-04-28 10:50:00,383.92,384.16,380.96,381.36,8776.0,375.5505,375.7853,372.655,373.0463,8776.0
2023-04-28 11:00:00,381.55,381.84,380.14,381.65,12684.0,373.2322,373.5158,371.8529,373.33,12684.0
2023-04-28 11:10:00,381.76,381.89,380.91,381.7,7014.0,373.4376,373.5648,372.6061,373.3789,7014.0
2023-04-28 11:20:00,381.62,381.67,380.33,380.6,3298.0,373.3006,373.3496,372.0388,372.3029,3298.0
2023-04-28 11:30:00,380.75,381.74,380.73,380.91,5249.0,372.4496,373.418,372.43,372.6061,5249.0
2023-04-28 11:40:00,380.78,382.79,380.63,382.72,3289.0,372.479,374.4451,372.3322,374.3767,3289.0
2023-04-28 11:50:00,382.59,383.47,382.45,383.25,2550.0,374.2495,375.1103,374.1125,374.8951,2550.0
2023-04-28 12:00:00,383.23,383.38,382.71,382.71,4300.0,374.8755,375.0223,374.3669,374.3669,4300.0
2023-04-28 12:10:00,382.9,383.29,382.55,382.59,3204.0,374.5527,374.9342,374.2104,374.2495,3204.0
2023-04-28 12:20:00,382.24,382.68,381.39,382.46,9814.0,373.9071,374.3375,373.0757,374.1223,9814.0
2023-04-28 12:30:00,382.46,383.1,381.94,381.94,4319.0,374.1223,374.7484,373.6137,373.6137,4319.0
2023-04-28 12:40:00,382.0,382.76,382.0,382.66,2831.0,373.6724,374.4158,373.6724,374.318,2831.0
2023-04-28 12:50:00,383.0,383.78,382.64,383.57,4297.0,374.6506,375.4136,374.2984,375.2081,4297.0
2023-04-28 13:00:00,383.66,384.01,383.22,383.87,1700.0,375.2962,375.6385,374.8658,375.5016,1700.0
2023-04-28 13:10:00,383.73,384.01,383.21,383.21,3300.0,375.3646,375.6385,374.856,374.856,3300.0
2023-04-28 13:20:00,383.0,384.21,382.98,384.21,3884.0,374.6506,375.8342,374.631,375.8342,3884.0
2023-04-28 13:30:00,384.22,384.51,383.57,384.16,3484.0,375.844,376.1276,375.2081,375.7853,3484.0
2023-04-28 13:40:00,384.07,384.49,384.02,384.23,2300.0,375.6972,376.1081,375.6483,375.8537,2300.0
2023-04-28 13:50:00,384.15,384.25,383.26,383.91,2499.0,375.7755,375.8733,374.9049,375.5407,2499.0
2023-04-28 14:00:00,383.9,384.04,383.76,383.76,3700.0,375.5309,375.6679,375.394,375.394,3700.0
2023-04-28 14:10:00,383.69,384.0,382.6,383.82,5201.0,375.3255,375.6288,374.2593,375.4527,5201.0
2023-04-28 14:20:00,384.0,384.4,383.67,383.67,2400.0,375.6288,376.02,375.306,375.306,2400.0
2023-04-28 14:30:00,384.0,384.57,383.97,384.23,4300.0,375.6288,376.1863,375.5994,375.8537,4300.0
2023-04-28 14:40:00,384.14,384.34,383.33,383.72,3625.0,375.7657,375.9613,374.9734,375.3549,3625.0
2023-04-28 14:50:00,383.78,383.88,383.52,383.59,4042.0,375.4136,375.5114,375.1592,375.2277,4042.0
2023-04-28 15:00:00,383.69,384.67,383.69,384.47,4241.0,375.3255,376.2842,375.3255,376.0885,4241.0
2023-04-28 15:10:00,384.48,385.0,384.34,385.0,4426.0,376.0983,376.607,375.9613,376.607,4426.0
2023-04-28 15:20:00,384.98,385.06,384.43,384.92,7172.0,376.5874,376.6657,376.0494,376.5287,7172.0
2023-04-28 15:30:00,385.08,385.57,384.97,385.37,9647.0,376.6852,377.1645,376.5776,376.9689,9647.0
2023-04-28 15:40:00,385.49,386.24,385.36,385.4,14519.0,377.0863,377.8199,376.9591,376.9982,14519.0
2023-04-28 15:50:00,385.31,386.87,384.35,386.79,105701.0,376.9102,378.4362,375.9711,378.3579,105701.0
2023-05-01 09:30:00,385.8,389.0,385.67,389.0,13506.0,377.3895,380.5198,377.2624,380.5198,13506.0
2023-05-01 09:40:00,389.05,389.72,386.73,387.12,7536.0,380.5687,381.2241,378.2992,378.6807,7536.0
2023-05-01 09:50:00,386.41,388.16,386.41,387.83,7062.0,377.9862,379.6981,377.9862,379.3753,7062.0
2023-05-01 10:00:00,386.8,387.19,384.67,384.91,10688.0,378.3677,378.7492,376.2842,376.5189,10688.0
2023-05-01 10:10:00,384.83,385.34,383.76,383.76,6455.0,376.4407,376.9395,375.394,375.394,6455.0
2023-05-01 10:20:00,383.91,384.13,382.81,383.35,5049.0,375.5407,375.7559,374.4647,374.9929,5049.0
2023-05-01 10:30:00,383.77,385.09,383.19,384.71,2117.0,375.4038,376.695,374.8364,376.3233,2117.0
2023-05-01 10:40:00,384.72,386.46,384.21,385.86,11567.0,376.3331,378.0351,375.8342,377.4482,11567.0
2023-05-01 10:50:00,386.02,386.02,384.87,385.3,8601.0,377.6047,377.6047,376.4798,376.9004,8601.0
2023-05-01 11:00:00,385.31,385.67,384.83,385.19,3600.0,376.9102,377.2624,376.4407,376.7928,3600.0
2023-05-01 11:10:00,385.06,385.49,383.82,384.15,2773.0,376.6657,377.0863,375.4527,375.7755,2773.0
2023-05-01 11:20:00,384.23,384.32,383.26,383.78,6413.0,375.8537,375.9418,374.9049,375.4136,6413.0
2023-05-01 11:30:00,383.82,384.0,383.3,383.3,2709.0,375.4527,375.6288,374.944,374.944,2709.0
2023-05-01 11:40:00,383.67,383.82,383.0,383.74,1431.0,375.306,375.4527,374.6506,375.3744,1431.0
2023-05-01 11:50:00,383.83,383.87,383.21,383.65,2015.0,375.4625,375.5016,374.856,375.2864,2015.0
2023-05-01 12:00:00,383.86,384.67,383.75,384.51,2413.0,375.4918,376.2842,375.3842,376.1276,2413.0
2023-05-01 12:10:00,384.46,384.73,384.26,384.35,2000.0,376.0787,376.3428,375.8831,375.9711,2000.0
2023-05-01 12:20:00,384.51,386.31,384.43,386.27,3380.0,376.1276,377.8884,376.0494,377.8493,3380.0
2023-05-01 12:30:00,386.14,386.62,385.63,386.09,2621.0,377.7221,378.1916,377.2232,377.6732,2621.0
2023-05-01 12:40:00,385.89,385.99,385.31,385.77,2708.0,377.4776,377.5754,376.9102,377.3602,2708.0
2023-05-01 12:50:00,385.77,386.66,385.77,386.25,3337.0,377.3602,378.2308,377.3602,377.8297,3337.0
2023-05-01 13:00:00,386.34,386.34,385.9,386.2,3900.0,377.9177,377.9177,377.4873,377.7808,3900.0
2023-05-01 13:10:00,386.15,386.56,385.84,386.1,3348.0,377.7319,378.133,377.4286,377.683,3348.0
2023-05-01 13:20:00,386.2,386.66,386.06,386.06,3259.0,377.7808,378.2308,377.6439,377.6439,3259.0
2023-05-01 13:30:00,386.0,386.41,386.0,386.34,1850.0,377.5852,377.9862,377.5852,377.9177,1850.0
2023-05-01 13:40:00,386.67,386.85,386.32,386.45,1731.0,378.2406,378.4166,377.8982,378.0253,1731.0
2023-05-01 13:50:00,386.41,386.73,386.23,386.73,1801.0,377.9862,378.2992,377.8101,378.2992,1801.0
2023-05-01 14:00:00,386.69,386.75,386.11,386.26,3858.0,378.2601,378.3188,377.6928,377.8395,3858.0
2023-05-01 14:10:00,386.5,386.54,385.98,386.05,1990.0,378.0743,378.1134,377.5656,377.6341,1990.0
2023-05-01 14:20:00,386.09,386.43,386.04,386.31,2851.0,377.6732,378.0058,377.6243,377.8884,2851.0
2023-05-01 14:30:00,386.35,386.5,385.29,385.86,9015.0,377.9275,378.0743,376.8906,377.4482,9015.0
2023-05-01 14:40:00,385.65,385.78,385.03,385.16,5755.0,377.2428,377.37,376.6363,376.7635,5755.0
2023-05-01 14:50:00,385.1,385.99,384.82,385.86,3027.0,376.7048,377.5754,376.4309,377.4482,3027.0
2023-05-01 15:00:00,386.02,386.26,385.32,385.75,3526.0,377.6047,377.8395,376.92,377.3406,3526.0
2023-05-01 15:10:00,385.86,386.0,385.36,385.49,3400.0,377.4482,377.5852,376.9591,377.0863,3400.0
2023-05-01 15:20:00,385.67,385.89,385.28,385.74,6913.0,377.2624,377.4776,376.8809,377.3308,6913.0
2023-05-01 15:30:00,385.87,385.95,385.08,385.43,3650.0,377.458,377.5362,376.6852,377.0276,3650.0
2023-05-01 15:40:00,385.23,386.19,384.9,385.88,8112.0,376.8319,377.771,376.5091,377.4678,8112.0
2023-05-01 15:50:00,385.96,386.21,384.23,384.35,56153.0,377.546,377.7906,375.8537,375.9711,56153.0
2023-05-02 09:30:00,385.65,385.98,383.81,384.91,17015.0,377.2428,377.5656,375.4429,376.5189,17015.0
2023-05-02 09:40:00,384.64,386.1,384.14,385.61,12340.0,376.2548,377.683,375.7657,377.2037,12340.0
2023-05-02 09:50:00,385.63,386.07,384.24,384.84,6150.0,377.2232,377.6536,375.8635,376.4504,6150.0
2023-05-02 10:00:00,384.26,384.35,381.8,381.86,10461.0,375.8831,375.9711,373.4767,373.5354,10461.0
2023-05-02 10:10:00,382.13,382.23,380.2,380.36,8873.0,373.7995,373.8973,371.9116,372.0681,8873.0
2023-05-02 10:20:00,380.03,381.11,378.69,381.11,20130.0,371.7453,372.8018,370.4345,372.8018,20130.0
2023-05-02 10:30:00,380.57,380.57,378.04,378.86,24608.0,372.2735,372.2735,369.7987,370.6008,24608.0
2023-05-02 10:40:00,379.52,380.07,378.87,379.21,6057.0,371.2464,371.7844,370.6106,370.9432,6057.0
2023-05-02 10:50:00,379.81,380.04,378.63,378.63,5197.0,371.5301,371.7551,370.3758,370.3758,5197.0
2023-05-02 11:00:00,378.92,378.93,376.58,377.02,13419.0,370.6595,370.6693,368.3705,368.8009,13419.0
2023-05-02 11:10:00,377.23,378.0,377.04,377.62,3659.0,369.0063,369.7596,368.8205,369.3878,3659.0
2023-05-02 11:20:00,377.46,378.9,377.0,378.9,9059.0,369.2313,370.6399,368.7814,370.6399,9059.0
2023-05-02 11:30:00,378.99,379.48,378.37,378.88,10478.0,370.728,371.2073,370.1215,370.6204,10478.0
2023-05-02 11:40:00,379.26,380.5,379.19,379.62,8071.0,370.9921,372.2051,370.9236,371.3442,8071.0
2023-05-02 11:50:00,379.53,379.59,378.14,378.79,7360.0,371.2562,371.3149,369.8965,370.5323,7360.0
2023-05-02 12:00:00,378.87,379.68,378.47,379.62,7334.0,370.6106,371.4029,370.2193,371.3442,7334.0
2023-05-02 12:10:00,379.34,379.34,378.77,379.15,3800.0,371.0703,371.0703,370.5128,370.8845,3800.0
2023-05-02 12:20:00,378.81,379.57,378.7,379.42,4088.0,370.5519,371.2953,370.4443,371.1486,4088.0
2023-05-02 12:30:00,379.77,380.29,379.61,379.87,9370.0,371.491,371.9996,371.3345,371.5888,9370.0
2023-05-02 12:40:00,379.93,380.27,379.6,379.85,5474.0,371.6475,371.9801,371.3247,371.5692,5474.0
2023-05-02 12:50:00,380.02,380.46,379.75,380.42,11363.0,371.7355,372.1659,371.4714,372.1268,11363.0
2023-05-02 13:00:00,380.51,381.02,380.21,380.61,5862.0,372.2148,372.7137,371.9214,372.3127,5862.0
2023-05-02 13:10:00,380.13,380.22,379.38,379.59,3685.0,371.8431,371.9312,371.1095,371.3149,3685.0
2023-05-02 13:20:00,379.66,380.2,379.63,380.19,1775.0,371.3834,371.9116,371.354,371.9018,1775.0
2023-05-02 13:30:00,380.35,380.82,380.19,380.82,4559.0,372.0583,372.5181,371.9018,372.5181,4559.0
2023-05-02 13:40:00,380.68,380.68,379.88,380.08,3583.0,372.3811,372.3811,371.5986,371.7942,3583.0
2023-05-02 13:50:00,380.34,381.18,380.33,380.74,5259.0,372.0485,372.8702,372.0388,372.4398,5259.0
2023-05-02 14:00:00,380.46,380.74,380.15,380.7,3115.0,372.1659,372.4398,371.8627,372.4007,3115.0
2023-05-02 14:10:00,381.06,381.06,379.36,379.84,3250.0,372.7529,372.7529,371.0899,371.5594,3250.0
2023-05-02 14:20:00,379.87,379.93,379.3,379.79,2376.0,371.5888,371.6475,371.0312,371.5105,2376.0
2023-05-02 14:30:00,379.92,380.25,379.49,380.09,5518.0,371.6377,371.9605,371.2171,371.804,5518.0
2023-05-02 14:40:00,379.98,380.83,379.97,380.66,8051.0,371.6964,372.5279,371.6866,372.3616,8051.0
2023-05-02 14:50:00,380.6,381.03,380.38,380.38,5890.0,372.3029,372.7235,372.0877,372.0877,5890.0
2023-05-02 15:00:00,380.71,380.71,379.66,380.06,7958.0,372.4105,372.4105,371.3834,371.7747,7958.0
2023-05-02 15:10:00,380.06,380.49,379.62,379.66,8139.0,371.7747,372.1953,371.3442,371.3834,8139.0
2023-05-02 15:20:00,379.63,379.98,379.44,379.44,8698.0,371.354,371.6964,371.1682,371.1682,8698.0
2023-05-02 15:30:00,379.64,379.65,378.76,379.27,8745.0,371.3638,371.3736,370.503,371.0019,8745.0
2023-05-02 15:40:00,379.27,379.28,377.73,378.16,16306.0,371.0019,371.0117,369.4954,369.9161,16306.0
2023-05-02 15:50:00,378.23,379.26,378.1,378.32,73126.0,369.9845,370.9921,369.8574,370.0726,73126.0
2023-05-03 09:30:00,378.7,379.51,378.09,378.09,8623.0,370.4443,371.2366,369.8476,369.8476,8623.0
2023-05-03 09:40:00,377.69,378.62,377.21,378.07,3620.0,369.4563,370.366,368.9868,369.828,3620.0
2023-05-03 09:50:00,378.56,381.74,378.56,381.74,10301.0,370.3074,373.418,370.3074,373.418,10301.0
2023-05-03 10:00:00,382.13,382.2,380.58,381.26,8367.0,373.7995,373.868,372.2833,372.9485,8367.0
2023-05-03 10:10:00,381.31,382.35,380.65,381.7,9489.0,372.9974,374.0147,372.3518,373.3789,9489.0
2023-05-03 10:20:00,381.8,382.12,380.59,380.68,3204.0,373.4767,373.7897,372.2931,372.3811,3204.0
2023-05-03 10:30:00,380.78,380.8,379.47,380.09,11112.0,372.479,372.4985,371.1975,371.804,11112.0
2023-05-03 10:40:00,380.28,380.77,379.83,380.67,5778.0,371.9899,372.4692,371.5497,372.3714,5778.0
2023-05-03 10:50:00,380.84,381.22,380.14,380.91,6309.0,372.5376,372.9094,371.8529,372.6061,6309.0
2023-05-03 11:00:00,381.11,381.3,379.72,379.75,4567.0,372.8018,372.9876,371.4421,371.4714,4567.0
2023-05-03 11:10:00,380.3,380.49,379.54,379.56,2713.0,372.0094,372.1953,371.266,371.2856,2713.0
2023-05-03 11:20:00,379.58,379.58,377.6,377.9,8072.0,371.3051,371.3051,369.3683,369.6617,8072.0
2023-05-03 11:30:00,377.57,378.47,377.53,378.47,1719.0,369.3389,370.2193,369.2998,370.2193,1719.0
2023-05-03 11:40:00,378.65,378.66,377.78,377.83,2805.0,370.3954,370.4052,369.5444,369.5933,2805.0
2023-05-03 11:50:00,378.29,379.05,378.28,379.05,2500.0,370.0432,370.7867,370.0335,370.7867,2500.0
2023-05-03 12:00:00,379.05,379.13,378.74,378.89,4354.0,370.7867,370.8649,370.4834,370.6302,4354.0
2023-05-03 12:10:00,378.71,379.01,378.54,378.54,2300.0,370.4541,370.7475,370.2878,370.2878,2300.0
2023-05-03 12:20:00,378.66,379.7,378.66,379.61,2000.0,370.4052,371.4225,370.4052,371.3345,2000.0
2023-05-03 12:30:00,379.42,379.46,379.15,379.34,1846.0,371.1486,371.1877,370.8845,371.0703,1846.0
2023-05-03 12:40:00,379.49,379.67,379.3,379.46,2792.0,371.2171,371.3932,371.0312,371.1877,2792.0
2023-05-03 12:50:00,379.58,380.66,379.57,380.66,6650.0,371.3051,372.3616,371.2953,372.3616,6650.0
2023-05-03 13:00:00,380.87,381.89,380.87,381.43,7597.0,372.567,373.5648,372.567,373.1148,7597.0
2023-05-03 13:10:00,381.36,381.58,380.94,381.32,6533.0,373.0463,373.2615,372.6355,373.0072,6533.0
2023-05-03 13:20:00,381.52,383.37,381.35,382.71,8686.0,373.2028,375.0125,373.0365,374.3669,8686.0
2023-05-03 13:30:00,382.66,384.42,382.65,384.3,7740.0,374.318,376.0396,374.3082,375.9222,7740.0
2023-05-03 13:40:00,384.39,384.57,383.65,383.71,6881.0,376.0103,376.1863,375.2864,375.3451,6881.0
2023-05-03 13:50:00,383.71,385.16,383.43,384.35,11744.0,375.3451,376.7635,375.0712,375.9711,11744.0
2023-05-03 14:00:00,384.83,384.9,382.87,382.92,4297.0,376.4407,376.5091,374.5234,374.5723,4297.0
2023-05-03 14:10:00,382.69,384.75,382.65,384.51,6335.0,374.3473,376.3624,374.3082,376.1276,6335.0
2023-05-03 14:20:00,384.29,386.3,384.14,385.07,5814.0,375.9124,377.8786,375.7657,376.6754,5814.0
2023-05-03 14:30:00,385.32,385.35,381.58,384.41,6000.0,376.92,376.9493,373.2615,376.0298,6000.0
2023-05-03 14:40:00,384.42,386.11,383.44,383.84,5484.0,376.0396,377.6928,375.081,375.4722,5484.0
2023-05-03 14:50:00,383.29,385.16,382.05,384.75,6109.0,374.9342,376.7635,373.7213,376.3624,6109.0
2023-05-03 15:00:00,384.55,385.37,382.05,382.57,10789.0,376.1668,376.9689,373.7213,374.2299,10789.0
2023-05-03 15:10:00,382.1,382.15,380.6,381.6,5364.0,373.7702,373.8191,372.3029,373.2811,5364.0
2023-05-03 15:20:00,381.35,381.89,379.06,379.06,6691.0,373.0365,373.5648,370.7965,370.7965,6691.0
2023-05-03 15:30:00,379.21,379.78,378.34,379.12,8503.0,370.9432,371.5008,370.0921,370.8551,8503.0
2023-05-03 15:40:00,378.9,379.98,378.47,378.72,9649.0,370.6399,371.6964,370.2193,370.4639,9649.0
2023-05-03 15:50:00,378.74,379.71,378.02,378.16,54708.0,370.4834,371.4323,369.7791,369.9161,54708.0
2023-05-04 09:30:00,378.17,378.71,376.54,377.04,21163.0,369.9259,370.4541,368.3314,368.8205,21163.0
2023-05-04 09:40:00,377.05,377.1,374.03,374.85,10078.0,368.8303,368.8792,365.8761,366.6782,10078.0
2023-05-04 09:50:00,375.03,376.02,374.5,374.69,7727.0,366.8543,367.8227,366.3359,366.5217,7727.0
2023-05-04 10:00:00,374.68,374.82,373.15,373.4,19384.0,366.5119,366.6489,365.0153,365.2598,19384.0
2023-05-04 10:10:00,373.8,374.09,372.73,373.45,7127.0,365.6511,365.9348,364.6044,365.3088,7127.0
2023-05-04 10:20:00,373.33,373.33,372.47,372.96,4656.0,365.1914,365.1914,364.3501,364.8294,4656.0
2023-05-04 10:30:00,372.63,372.99,372.19,372.67,4469.0,364.5066,364.8588,364.0762,364.5458,4469.0
2023-05-04 10:40:00,372.94,373.28,371.57,372.15,9764.0,364.8099,365.1425,363.4697,364.0371,9764.0
2023-05-04 10:50:00,371.87,372.51,371.28,371.53,3536.0,363.7632,364.3892,363.1861,363.4306,3536.0
2023-05-04 11:00:00,371.15,371.54,369.66,371.07,10314.0,363.0589,363.4404,361.6014,362.9806,10314.0
2023-05-04 11:10:00,370.98,372.04,370.98,371.36,3568.0,362.8926,363.9295,362.8926,363.2643,3568.0
2023-05-04 11:20:00,371.13,371.61,370.54,371.41,2715.0,363.0393,363.5089,362.4622,363.3132,2715.0
2023-05-04 11:30:00,371.52,371.91,371.0,371.91,2876.0,363.4208,363.8023,362.9122,363.8023,2876.0
2023-05-04 11:40:00,372.1,372.49,371.61,371.76,5861.0,363.9882,364.3697,363.5089,363.6556,5861.0
2023-05-04 11:50:00,371.41,372.38,371.02,372.38,3553.0,363.3132,364.2621,362.9317,364.2621,3553.0
2023-05-04 12:00:00,372.36,372.74,371.62,371.62,2168.0,364.2425,364.6142,363.5186,363.5186,2168.0
2023-05-04 12:10:00,371.66,371.92,371.26,371.77,3189.0,363.5578,363.8121,363.1665,363.6654,3189.0
2023-05-04 12:20:00,371.76,372.66,371.73,372.36,2749.0,363.6556,364.536,363.6262,364.2425,2749.0
2023-05-04 12:30:00,372.74,372.74,371.84,372.47,905.0,364.6142,364.6142,363.7338,364.3501,905.0
2023-05-04 12:40:00,372.72,372.72,371.79,372.17,1916.0,364.5947,364.5947,363.6849,364.0567,1916.0
2023-05-04 12:50:00,372.24,373.02,371.88,373.02,1405.0,364.1251,364.8881,363.773,364.8881,1405.0
2023-05-04 13:00:00,373.02,373.02,372.37,372.7,1804.0,364.8881,364.8881,364.2523,364.5751,1804.0
2023-05-04 13:10:00,372.71,373.53,372.28,373.0,6441.0,364.5849,365.387,364.1643,364.8686,6441.0
2023-05-04 13:20:00,372.98,374.4,372.97,373.87,21233.0,364.849,366.238,364.8392,365.7196,21233.0
2023-05-04 13:30:00,374.24,375.42,374.24,374.45,13504.0,366.0815,367.2358,366.0815,366.287,13504.0
2023-05-04 13:40:00,374.73,375.65,374.72,375.55,2800.0,366.5608,367.4608,366.5511,367.363,2800.0
2023-05-04 13:50:00,375.29,375.83,374.79,375.66,2200.0,367.1086,367.6369,366.6195,367.4706,2200.0
2023-05-04 14:00:00,375.76,375.77,375.09,375.17,2816.0,367.5684,367.5782,366.913,366.9913,2816.0
2023-05-04 14:10:00,375.17,375.27,374.23,374.45,6793.0,366.9913,367.0891,366.0717,366.287,6793.0
2023-05-04 14:20:00,374.29,374.29,373.06,373.06,3559.0,366.1304,366.1304,364.9273,364.9273,3559.0
2023-05-04 14:30:00,372.79,373.48,372.22,372.59,3636.0,364.6631,365.3381,364.1056,364.4675,3636.0
2023-05-04 14:40:00,372.5,372.84,372.41,372.46,1412.0,364.3795,364.712,364.2914,364.3403,1412.0
2023-05-04 14:50:00,372.66,373.53,372.66,373.5,2419.0,364.536,365.387,364.536,365.3577,2419.0
2023-05-04 15:00:00,373.57,374.2,373.53,373.82,4490.0,365.4261,366.0424,365.387,365.6707,4490.0
2023-05-04 15:10:00,373.75,373.88,372.58,372.72,4451.0,365.6022,365.7294,364.4577,364.5947,4451.0
2023-05-04 15:20:00,372.56,373.35,372.13,373.35,5196.0,364.4382,365.2109,364.0175,365.2109,5196.0
2023-05-04 15:30:00,373.76,374.03,373.49,374.01,2732.0,365.612,365.8761,365.3479,365.8565,2732.0
2023-05-04 15:40:00,373.9,373.95,372.83,373.42,9046.0,365.7489,365.7979,364.7023,365.2794,9046.0
2023-05-04 15:50:00,373.55,373.71,372.54,373.09,40110.0,365.4066,365.5631,364.4186,364.9566,40110.0
2023-05-05 09:30:00,381.6,382.0,379.66,380.13,33447.0,373.2811,373.6724,371.3834,371.8431,33447.0
2023-05-05 09:40:00,380.16,381.53,379.58,381.53,15308.0,371.8725,373.2126,371.3051,373.2126,15308.0
2023-05-05 09:50:00,382.23,383.54,381.64,382.66,10859.0,373.8973,375.1788,373.3202,374.318,10859.0
2023-05-05 10:00:00,382.74,384.04,382.46,383.86,7798.0,374.3962,375.6679,374.1223,375.4918,7798.0
2023-05-05 10:10:00,383.74,384.5,383.36,383.93,5687.0,375.3744,376.1179,375.0027,375.5603,5687.0
2023-05-05 10:20:00,383.81,383.85,381.5,381.7,6613.0,375.4429,375.482,373.1833,373.3789,6613.0
2023-05-05 10:30:00,381.79,383.8,381.69,383.8,2206.0,373.4669,375.4331,373.3691,375.4331,2206.0
2023-05-05 10:40:00,383.77,384.1,383.23,383.5,5108.0,375.4038,375.7266,374.8755,375.1397,5108.0
2023-05-05 10:50:00,383.51,383.98,383.09,383.47,2543.0,375.1494,375.6092,374.7386,375.1103,2543.0
2023-05-05 11:00:00,383.67,383.84,383.06,383.48,7353.0,375.306,375.4722,374.7093,375.1201,7353.0
2023-05-05 11:10:00,383.15,383.78,382.14,382.14,11603.0,374.7973,375.4136,373.8093,373.8093,11603.0
2023-05-05 11:20:00,382.63,382.99,381.6,382.99,5090.0,374.2886,374.6408,373.2811,374.6408,5090.0
2023-05-05 11:30:00,383.15,383.15,382.44,382.5,6567.0,374.7973,374.7973,374.1028,374.1615,6567.0
2023-05-05 11:40:00,382.5,383.7,382.5,383.31,4035.0,374.1615,375.3353,374.1615,374.9538,4035.0
2023-05-05 11:50:00,383.53,383.53,382.63,382.63,1400.0,375.169,375.169,374.2886,374.2886,1400.0
2023-05-05 12:00:00,382.84,382.84,381.88,382.0,2024.0,374.494,374.494,373.555,373.6724,2024.0
2023-05-05 12:10:00,382.0,382.15,381.76,382.0,2744.0,373.6724,373.8191,373.4376,373.6724,2744.0
2023-05-05 12:20:00,381.94,382.34,381.76,381.83,3400.0,373.6137,374.0049,373.4376,373.5061,3400.0
2023-05-05 12:30:00,381.94,382.38,381.93,381.93,2400.0,373.6137,374.0441,373.6039,373.6039,2400.0
2023-05-05 12:40:00,381.62,381.9,381.16,381.66,3517.0,373.3006,373.5745,372.8507,373.3398,3517.0
2023-05-05 12:50:00,381.54,382.7,381.54,382.7,3500.0,373.2224,374.3571,373.2224,374.3571,3500.0
2023-05-05 13:00:00,382.71,382.95,382.4,382.87,3015.0,374.3669,374.6016,374.0636,374.5234,3015.0
2023-05-05 13:10:00,382.96,383.9,382.96,383.77,3506.0,374.6114,375.5309,374.6114,375.4038,3506.0
2023-05-05 13:20:00,383.77,384.56,383.53,384.54,3531.0,375.4038,376.1766,375.169,376.157,3531.0
2023-05-05 13:30:00,384.56,384.83,383.74,383.87,4589.0,376.1766,376.4407,375.3744,375.5016,4589.0
2023-05-05 13:40:00,383.97,384.54,383.96,384.53,3896.0,375.5994,376.157,375.5896,376.1472,3896.0
2023-05-05 13:50:00,384.51,384.73,384.34,384.41,2067.0,376.1276,376.3428,375.9613,376.0298,2067.0
2023-05-05 14:00:00,384.7,386.15,384.7,385.82,10350.0,376.3135,377.7319,376.3135,377.4091,10350.0
2023-05-05 14:10:00,385.73,386.1,385.52,385.69,4732.0,377.321,377.683,377.1156,377.2819,4732.0
2023-05-05 14:20:00,385.66,386.14,385.15,385.8,5684.0,377.2526,377.7221,376.7537,377.3895,5684.0
2023-05-05 14:30:00,386.18,386.59,386.11,386.49,1300.0,377.7612,378.1623,377.6928,378.0645,1300.0
2023-05-05 14:40:00,386.53,387.16,386.48,386.65,5339.0,378.1036,378.7199,378.0547,378.221,5339.0
2023-05-05 14:50:00,386.8,388.18,386.75,387.56,6103.0,378.3677,379.7176,378.3188,379.1112,6103.0
2023-05-05 15:00:00,387.56,387.79,387.12,387.38,10745.0,379.1112,379.3361,378.6807,378.9351,10745.0
2023-05-05 15:10:00,387.57,387.82,386.72,386.72,5897.0,379.1209,379.3655,378.2895,378.2895,5897.0
2023-05-05 15:20:00,386.57,386.73,386.23,386.42,6009.0,378.1427,378.2992,377.8101,377.996,6009.0
2023-05-05 15:30:00,386.5,386.93,386.05,386.17,22182.0,378.0743,378.4949,377.6341,377.7515,22182.0
2023-05-05 15:40:00,386.3,386.95,386.06,386.41,18860.0,377.8786,378.5144,377.6439,377.9862,18860.0
2023-05-05 15:50:00,386.3,386.39,384.81,385.64,79817.0,377.8786,377.9667,376.4211,377.233,79817.0
2023-05-08 09:30:00,386.29,387.21,383.9,384.49,11158.0,377.8688,378.7688,375.5309,376.1081,11158.0
2023-05-08 09:40:00,384.7,384.73,382.81,382.81,4041.0,376.3135,376.3428,374.4647,374.4647,4041.0
2023-05-08 09:50:00,382.78,383.26,381.87,381.93,3400.0,374.4354,374.9049,373.5452,373.6039,3400.0
2023-05-08 10:00:00,381.85,384.26,381.84,383.58,28366.0,373.5256,375.8831,373.5158,375.2179,28366.0
2023-05-08 10:10:00,383.44,384.25,382.96,383.46,4750.0,375.081,375.8733,374.6114,375.1005,4750.0
2023-05-08 10:20:00,383.47,383.54,382.55,382.55,5579.0,375.1103,375.1788,374.2104,374.2104,5579.0
2023-05-08 10:30:00,382.75,382.83,382.12,382.45,4236.0,374.406,374.4843,373.7897,374.1125,4236.0
2023-05-08 10:40:00,382.13,382.73,382.13,382.69,2667.0,373.7995,374.3864,373.7995,374.3473,2667.0
2023-05-08 10:50:00,383.06,383.06,382.3,382.3,3108.0,374.7093,374.7093,373.9658,373.9658,3108.0
2023-05-08 11:00:00,382.55,383.46,382.47,383.43,18061.0,374.2104,375.1005,374.1321,375.0712,18061.0
2023-05-08 11:10:00,383.36,383.76,382.59,383.15,27562.0,375.0027,375.394,374.2495,374.7973,27562.0
2023-05-08 11:20:00,382.96,383.22,382.05,382.48,37953.0,374.6114,374.8658,373.7213,374.1419,37953.0
2023-05-08 11:30:00,382.56,383.72,382.21,383.67,2058.0,374.2202,375.3549,373.8778,375.306,2058.0
2023-05-08 11:40:00,383.71,384.82,383.7,384.81,2709.0,375.3451,376.4309,375.3353,376.4211,2709.0
2023-05-08 11:50:00,384.85,385.16,384.53,384.58,3363.0,376.4602,376.7635,376.1472,376.1961,3363.0
2023-05-08 12:00:00,384.82,384.92,384.19,384.63,2761.0,376.4309,376.5287,375.8146,376.245,2761.0
2023-05-08 12:10:00,384.57,384.57,383.33,383.33,3253.0,376.1863,376.1863,374.9734,374.9734,3253.0
2023-05-08 12:20:00,383.11,383.42,383.1,383.3,1224.0,374.7582,375.0614,374.7484,374.944,1224.0
2023-05-08 12:30:00,383.45,383.85,383.24,383.31,5093.0,375.0907,375.482,374.8853,374.9538,5093.0
2023-05-08 12:40:00,383.13,383.14,382.66,382.79,2731.0,374.7777,374.7875,374.318,374.4451,2731.0
2023-05-08 12:50:00,382.71,383.41,382.71,383.27,3439.0,374.3669,375.0516,374.3669,374.9147,3439.0
2023-05-08 13:00:00,383.39,383.39,382.8,383.17,1593.0,375.0321,375.0321,374.4549,374.8169,1593.0
2023-05-08 13:10:00,383.4,383.63,383.4,383.42,1182.0,375.0418,375.2668,375.0418,375.0614,1182.0
2023-05-08 13:20:00,383.48,383.62,383.31,383.39,1556.0,375.1201,375.257,374.9538,375.0321,1556.0
2023-05-08 13:30:00,383.28,383.73,383.2,383.73,1251.0,374.9245,375.3646,374.8462,375.3646,1251.0
2023-05-08 13:40:00,383.71,384.03,383.42,383.99,1800.0,375.3451,375.6581,375.0614,375.619,1800.0
2023-05-08 13:50:00,383.71,383.71,383.56,383.67,574.0,375.3451,375.3451,375.1984,375.306,574.0
2023-05-08 14:00:00,383.69,383.73,381.15,381.39,4397.0,375.3255,375.3646,372.8409,373.0757,4397.0
2023-05-08 14:10:00,381.56,382.14,381.55,382.1,1958.0,373.242,373.8093,373.2322,373.7702,1958.0
2023-05-08 14:20:00,382.19,382.85,382.1,382.31,2523.0,373.8582,374.5038,373.7702,373.9756,2523.0
2023-05-08 14:30:00,382.32,383.0,382.32,382.71,2257.0,373.9854,374.6506,373.9854,374.3669,2257.0
2023-05-08 14:40:00,382.62,383.02,382.38,382.97,6800.0,374.2788,374.6701,374.0441,374.6212,6800.0
2023-05-08 14:50:00,383.32,383.32,382.76,383.02,1589.0,374.9636,374.9636,374.4158,374.6701,1589.0
2023-05-08 15:00:00,383.09,383.12,382.16,382.27,7544.0,374.7386,374.7679,373.8289,373.9365,7544.0
2023-05-08 15:10:00,382.18,382.52,381.8,382.28,8552.0,373.8484,374.181,373.4767,373.9463,8552.0
2023-05-08 15:20:00,382.31,382.52,381.81,381.93,2453.0,373.9756,374.181,373.4865,373.6039,2453.0
2023-05-08 15:30:00,381.94,382.01,381.27,381.33,6550.0,373.6137,373.6821,372.9583,373.017,6550.0
2023-05-08 15:40:00,381.4,382.5,381.31,382.02,19563.0,373.0854,374.1615,372.9974,373.6919,19563.0
2023-05-08 15:50:00,382.09,383.66,382.09,383.54,54063.0,373.7604,375.2962,373.7604,375.1788,54063.0
2023-05-09 09:30:00,379.42,381.21,377.43,378.08,24794.0,371.1486,372.8996,369.202,369.8378,24794.0
2023-05-09 09:40:00,378.17,380.01,378.17,379.37,7261.0,369.9259,371.7257,369.9259,371.0997,7261.0
2023-05-09 09:50:00,379.48,381.0,379.06,381.0,3145.0,371.2073,372.6942,370.7965,372.6942,3145.0
2023-05-09 10:00:00,381.01,381.01,378.83,379.25,6176.0,372.7039,372.7039,370.5715,370.9823,6176.0
2023-05-09 10:10:00,379.27,379.61,378.34,378.57,9202.0,371.0019,371.3345,370.0921,370.3171,9202.0
2023-05-09 10:20:00,378.58,378.7,378.0,378.2,3500.0,370.3269,370.4443,369.7596,369.9552,3500.0
2023-05-09 10:30:00,378.0,379.29,377.97,379.29,6430.0,369.7596,371.0214,369.7302,371.0214,6430.0
2023-05-09 10:40:00,379.09,379.54,378.52,379.54,18953.0,370.8258,371.266,370.2682,371.266,18953.0
2023-05-09 10:50:00,379.73,380.35,379.35,380.18,2598.0,371.4518,372.0583,371.0801,371.892,2598.0
2023-05-09 11:00:00,380.35,381.17,380.07,380.65,5765.0,372.0583,372.8605,371.7844,372.3518,5765.0
2023-05-09 11:10:00,380.54,380.82,379.71,380.82,5802.0,372.2442,372.5181,371.4323,372.5181,5802.0
2023-05-09 11:20:00,380.74,381.03,380.09,380.17,22739.0,372.4398,372.7235,371.804,371.8823,22739.0
2023-05-09 11:30:00,380.17,380.23,379.23,379.24,3905.0,371.8823,371.9409,370.9627,370.9725,3905.0
2023-05-09 11:40:00,379.14,379.33,378.51,378.51,6010.0,370.8747,371.0606,370.2584,370.2584,6010.0
2023-05-09 11:50:00,378.61,378.91,377.63,377.78,3949.0,370.3563,370.6497,369.3976,369.5444,3949.0
2023-05-09 12:00:00,377.88,378.28,377.5,378.09,3256.0,369.6422,370.0335,369.2705,369.8476,3256.0
2023-05-09 12:10:00,378.14,378.71,378.14,378.17,2597.0,369.8965,370.4541,369.8965,369.9259,2597.0
2023-05-09 12:20:00,378.42,378.45,377.49,377.49,2000.0,370.1704,370.1997,369.2607,369.2607,2000.0
2023-05-09 12:30:00,377.63,377.63,376.0,376.0,3344.0,369.3976,369.3976,367.8032,367.8032,3344.0
2023-05-09 12:40:00,376.19,376.45,376.11,376.13,2811.0,367.989,368.2433,367.9108,367.9303,2811.0
2023-05-09 12:50:00,376.39,377.24,376.39,377.01,2411.0,368.1847,369.0161,368.1847,368.7911,2411.0
2023-05-09 13:00:00,376.98,376.98,376.35,376.4,2572.0,368.7618,368.7618,368.1455,368.1944,2572.0
2023-05-09 13:10:00,376.36,377.12,376.36,376.86,1532.0,368.1553,368.8987,368.1553,368.6444,1532.0
2023-05-09 13:20:00,376.8,377.06,376.61,376.81,2698.0,368.5857,368.8401,368.3999,368.5955,2698.0
2023-05-09 13:30:00,376.62,377.05,376.58,377.05,1300.0,368.4096,368.8303,368.3705,368.8303,1300.0
2023-05-09 13:40:00,377.35,377.57,377.12,377.57,3529.0,369.1237,369.3389,368.8987,369.3389,3529.0
2023-05-09 13:50:00,377.82,378.61,377.82,378.45,2229.0,369.5835,370.3563,369.5835,370.1997,2229.0
2023-05-09 14:00:00,378.56,378.81,378.08,378.38,5812.0,370.3074,370.5519,369.8378,370.1313,5812.0
2023-05-09 14:10:00,378.49,378.89,378.46,378.74,4192.0,370.2389,370.6302,370.2095,370.4834,4192.0
2023-05-09 14:20:00,378.63,378.8,378.16,378.16,2200.0,370.3758,370.5421,369.9161,369.9161,2200.0
2023-05-09 14:30:00,378.19,378.73,378.18,378.22,5769.0,369.9454,370.4736,369.9356,369.9748,5769.0
2023-05-09 14:40:00,378.01,378.37,377.84,378.37,1594.0,369.7693,370.1215,369.603,370.1215,1594.0
2023-05-09 14:50:00,378.38,378.38,377.44,377.78,3018.0,370.1313,370.1313,369.2118,369.5444,3018.0
2023-05-09 15:00:00,377.77,377.9,376.8,376.95,6224.0,369.5346,369.6617,368.5857,368.7324,6224.0
2023-05-09 15:10:00,376.77,376.93,376.17,376.21,7544.0,368.5564,368.7129,367.9695,368.0086,7544.0
2023-05-09 15:20:00,376.17,376.25,375.7,375.71,11372.0,367.9695,368.0477,367.5097,367.5195,11372.0
2023-05-09 15:30:00,375.69,376.87,374.77,374.8,17196.0,367.4999,368.6542,366.6,366.6293,17196.0
2023-05-09 15:40:00,374.8,375.66,374.49,375.47,24546.0,366.6293,367.4706,366.3261,367.2847,24546.0
2023-05-09 15:50:00,375.69,376.14,374.92,375.72,74945.0,367.4999,367.9401,366.7467,367.5293,74945.0
2023-05-10 09:30:00,381.0,383.9,380.5,382.56,30255.0,372.6942,375.5309,372.2051,374.2202,30255.0
2023-05-10 09:40:00,382.08,383.36,381.05,381.69,8163.0,373.7506,375.0027,372.7431,373.3691,8163.0
2023-05-10 09:50:00,381.87,382.38,381.01,382.35,6191.0,373.5452,374.0441,372.7039,374.0147,6191.0
2023-05-10 10:00:00,382.43,384.64,382.3,384.25,11550.0,374.093,376.2548,373.9658,375.8733,11550.0
2023-05-10 10:10:00,384.06,384.99,383.6,384.07,11682.0,375.6875,376.5972,375.2375,375.6972,11682.0
2023-05-10 10:20:00,384.82,387.0,384.79,386.07,10235.0,376.4309,378.5634,376.4015,377.6536,10235.0
2023-05-10 10:30:00,386.16,386.88,385.92,386.38,6703.0,377.7417,378.446,377.5069,377.9569,6703.0
2023-05-10 10:40:00,386.0,386.06,384.49,385.69,8185.0,377.5852,377.6439,376.1081,377.2819,8185.0
2023-05-10 10:50:00,385.6,386.42,384.48,384.98,10007.0,377.1939,377.996,376.0983,376.5874,10007.0
2023-05-10 11:00:00,385.33,386.56,385.33,386.56,3156.0,376.9298,378.133,376.9298,378.133,3156.0
2023-05-10 11:10:00,386.3,386.4,385.23,385.62,3513.0,377.8786,377.9764,376.8319,377.2134,3513.0
2023-05-10 11:20:00,385.72,386.63,385.47,386.43,3904.0,377.3113,378.2014,377.0667,378.0058,3904.0
2023-05-10 11:30:00,386.48,387.82,386.42,387.81,4816.0,378.0547,379.3655,377.996,379.3557,4816.0
2023-05-10 11:40:00,387.75,388.33,387.19,387.83,5072.0,379.297,379.8644,378.7492,379.3753,5072.0
2023-05-10 11:50:00,387.91,387.93,386.45,387.0,5987.0,379.4535,379.4731,378.0253,378.5634,5987.0
2023-05-10 12:00:00,386.71,387.08,385.52,385.71,16311.0,378.2797,378.6416,377.1156,377.3015,16311.0
2023-05-10 12:10:00,385.58,387.11,385.54,387.11,5364.0,377.1743,378.671,377.1352,378.671,5364.0
2023-05-10 12:20:00,386.9,387.94,386.88,387.81,3326.0,378.4655,379.4829,378.446,379.3557,3326.0
2023-05-10 12:30:00,387.78,388.36,386.56,387.03,9106.0,379.3264,379.8937,378.133,378.5927,9106.0
2023-05-10 12:40:00,386.97,387.14,385.64,386.25,3825.0,378.534,378.7003,377.233,377.8297,3825.0
2023-05-10 12:50:00,386.19,386.19,385.17,385.8,3336.0,377.771,377.771,376.7733,377.3895,3336.0
2023-05-10 13:00:00,385.79,386.01,384.95,384.95,4994.0,377.3797,377.5949,376.558,376.558,4994.0
2023-05-10 13:10:00,384.86,384.86,383.34,383.47,19109.0,376.47,376.47,374.9831,375.1103,19109.0
2023-05-10 13:20:00,383.36,383.79,381.82,382.32,7768.0,375.0027,375.4233,373.4963,373.9854,7768.0
2023-05-10 13:30:00,382.08,382.6,381.9,381.93,4696.0,373.7506,374.2593,373.5745,373.6039,4696.0
2023-05-10 13:40:00,381.99,382.68,381.77,382.68,3700.0,373.6626,374.3375,373.4474,374.3375,3700.0
2023-05-10 13:50:00,382.66,383.38,382.18,382.97,4800.0,374.318,375.0223,373.8484,374.6212,4800.0
2023-05-10 14:00:00,383.14,383.75,382.79,383.1,4562.0,374.7875,375.3842,374.4451,374.7484,4562.0
2023-05-10 14:10:00,383.11,383.91,382.74,383.74,5327.0,374.7582,375.5407,374.3962,375.3744,5327.0
2023-05-10 14:20:00,383.98,384.57,383.88,384.42,5320.0,375.6092,376.1863,375.5114,376.0396,5320.0
2023-05-10 14:30:00,384.64,385.08,384.3,385.08,1545.0,376.2548,376.6852,375.9222,376.6852,1545.0
2023-05-10 14:40:00,385.04,386.39,384.92,385.47,3004.0,376.6461,377.9667,376.5287,377.0667,3004.0
2023-05-10 14:50:00,385.32,385.73,385.22,385.63,1722.0,376.92,377.321,376.8222,377.2232,1722.0
2023-05-10 15:00:00,385.74,385.91,385.26,385.71,3420.0,377.3308,377.4971,376.8613,377.3015,3420.0
2023-05-10 15:10:00,385.7,386.3,385.7,386.21,6350.0,377.2917,377.8786,377.2917,377.7906,6350.0
2023-05-10 15:20:00,386.64,387.68,386.58,387.48,6064.0,378.2112,379.2285,378.1525,379.0329,6064.0
2023-05-10 15:30:00,387.49,388.3,387.16,387.74,7987.0,379.0427,379.835,378.7199,379.2872,7987.0
2023-05-10 15:40:00,387.94,388.29,386.95,386.95,11904.0,379.4829,379.8252,378.5144,378.5144,11904.0
2023-05-10 15:50:00,386.85,387.49,385.77,386.37,42295.0,378.4166,379.0427,377.3602,377.9471,42295.0
2023-05-11 09:30:00,386.45,389.66,385.22,386.72,42989.0,378.0253,381.1654,376.8222,378.2895,42989.0
2023-05-11 09:40:00,386.91,388.16,385.58,385.83,10736.0,378.4753,379.6981,377.1743,377.4189,10736.0
2023-05-11 09:50:00,385.73,387.32,385.67,385.95,6669.0,377.321,378.8764,377.2624,377.5362,6669.0
2023-05-11 10:00:00,386.99,386.99,385.04,385.45,4703.0,378.5536,378.5536,376.6461,377.0471,4703.0
2023-05-11 10:10:00,385.62,386.0,384.59,384.62,3600.0,377.2134,377.5852,376.2059,376.2352,3600.0
2023-05-11 10:20:00,384.46,385.73,384.46,385.37,7295.0,376.0787,377.321,376.0787,376.9689,7295.0
2023-05-11 10:30:00,385.65,385.88,384.86,385.01,6859.0,377.2428,377.4678,376.47,376.6167,6859.0
2023-05-11 10:40:00,384.72,384.8,383.64,384.46,6616.0,376.3331,376.4113,375.2766,376.0787,6616.0
2023-05-11 10:50:00,384.7,385.88,384.7,385.66,7728.0,376.3135,377.4678,376.3135,377.2526,7728.0
2023-05-11 11:00:00,385.69,386.08,383.43,383.91,7430.0,377.2819,377.6634,375.0712,375.5407,7430.0
2023-05-11 11:10:00,383.53,383.89,383.06,383.25,4200.0,375.169,375.5212,374.7093,374.8951,4200.0
2023-05-11 11:20:00,383.34,384.36,383.22,384.36,7362.0,374.9831,375.9809,374.8658,375.9809,7362.0
2023-05-11 11:30:00,384.27,384.91,383.83,383.86,3358.0,375.8929,376.5189,375.4625,375.4918,3358.0
2023-05-11 11:40:00,383.74,384.16,382.82,382.82,3701.0,375.3744,375.7853,374.4745,374.4745,3701.0
2023-05-11 11:50:00,383.01,383.48,383.01,383.48,1414.0,374.6603,375.1201,374.6603,375.1201,1414.0
2023-05-11 12:00:00,383.48,383.48,382.52,383.02,2695.0,375.1201,375.1201,374.181,374.6701,2695.0
2023-05-11 12:10:00,382.64,383.21,382.64,383.21,2302.0,374.2984,374.856,374.2984,374.856,2302.0
2023-05-11 12:20:00,383.31,384.14,383.29,384.02,3406.0,374.9538,375.7657,374.9342,375.6483,3406.0
2023-05-11 12:30:00,384.02,384.41,383.74,383.86,1926.0,375.6483,376.0298,375.3744,375.4918,1926.0
2023-05-11 12:40:00,383.94,384.72,383.91,384.09,3470.0,375.5701,376.3331,375.5407,375.7168,3470.0
2023-05-11 12:50:00,383.98,384.21,383.6,383.6,2221.0,375.6092,375.8342,375.2375,375.2375,2221.0
2023-05-11 13:00:00,383.38,384.33,383.31,384.27,3865.0,375.0223,375.9516,374.9538,375.8929,3865.0
2023-05-11 13:10:00,384.2,384.2,383.43,383.57,1600.0,375.8244,375.8244,375.0712,375.2081,1600.0
2023-05-11 13:20:00,383.61,383.79,383.37,383.55,6514.0,375.2473,375.4233,375.0125,375.1886,6514.0
2023-05-11 13:30:00,383.53,384.28,383.53,384.15,2531.0,375.169,375.9027,375.169,375.7755,2531.0
2023-05-11 13:40:00,384.1,384.1,382.0,382.23,5637.0,375.7266,375.7266,373.6724,373.8973,5637.0
2023-05-11 13:50:00,382.0,383.18,381.82,383.18,4266.0,373.6724,374.8266,373.4963,374.8266,4266.0
2023-05-11 14:00:00,383.21,383.37,382.8,383.35,2199.0,374.856,375.0125,374.4549,374.9929,2199.0
2023-05-11 14:10:00,383.5,383.99,383.48,383.99,9194.0,375.1397,375.619,375.1201,375.619,9194.0
2023-05-11 14:20:00,384.02,384.84,383.88,384.74,1313.0,375.6483,376.4504,375.5114,376.3526,1313.0
2023-05-11 14:30:00,384.85,385.02,384.45,385.02,3200.0,376.4602,376.6265,376.0689,376.6265,3200.0
2023-05-11 14:40:00,385.19,385.87,385.19,385.54,2227.0,376.7928,377.458,376.7928,377.1352,2227.0
2023-05-11 14:50:00,385.56,386.05,385.44,386.05,2310.0,377.1548,377.6341,377.0374,377.6341,2310.0
2023-05-11 15:00:00,386.06,386.06,385.36,385.73,4479.0,377.6439,377.6439,376.9591,377.321,4479.0
2023-05-11 15:10:00,385.83,386.36,385.28,385.64,6293.0,377.4189,377.9373,376.8809,377.233,6293.0
2023-05-11 15:20:00,385.45,386.01,385.14,385.36,2932.0,377.0471,377.5949,376.7439,376.9591,2932.0
2023-05-11 15:30:00,385.38,385.72,384.94,385.23,4280.0,376.9787,377.3113,376.5483,376.8319,4280.0
2023-05-11 15:40:00,385.08,385.66,384.61,385.47,8531.0,376.6852,377.2526,376.2255,377.0667,8531.0
2023-05-11 15:50:00,385.56,386.71,384.66,386.55,56122.0,377.1548,378.2797,376.2744,378.1232,56122.0
2023-05-12 09:30:00,388.21,390.72,388.01,389.11,16184.0,381.0227,383.4862,380.8264,381.9061,16184.0
2023-05-12 09:40:00,389.16,389.49,388.1,388.32,13569.0,381.9551,382.279,380.9148,381.1307,13569.0
2023-05-12 09:50:00,388.13,388.95,387.38,387.38,5956.0,380.9442,381.749,380.2081,380.2081,5956.0
2023-05-12 10:00:00,387.31,387.45,386.2,386.26,10679.0,380.1394,380.2768,379.0499,379.1088,10679.0
2023-05-12 10:10:00,386.31,386.88,386.17,386.88,4521.0,379.1579,379.7173,379.0205,379.7173,4521.0
2023-05-12 10:20:00,387.05,387.57,386.9,386.95,6108.0,379.8842,380.3946,379.737,379.786,6108.0
2023-05-12 10:30:00,386.88,386.92,385.65,386.92,6603.0,379.7173,379.7566,378.5101,379.7566,6603.0
2023-05-12 10:40:00,386.9,387.65,386.52,387.65,3283.0,379.737,380.4731,379.364,380.4731,3283.0
2023-05-12 10:50:00,387.41,387.63,386.87,387.04,4021.0,380.2375,380.4535,379.7075,379.8744,4021.0
2023-05-12 11:00:00,387.21,387.71,387.1,387.6,2927.0,380.0412,380.532,379.9333,380.424,2927.0
2023-05-12 11:10:00,387.61,388.18,387.42,387.75,5873.0,380.4338,380.9933,380.2473,380.5712,5873.0
2023-05-12 11:20:00,387.84,387.84,386.78,386.78,1814.0,380.6596,380.6596,379.6192,379.6192,1814.0
2023-05-12 11:30:00,386.92,387.03,385.67,385.96,3152.0,379.7566,379.8646,378.5297,378.8144,3152.0
2023-05-12 11:40:00,385.89,387.08,385.89,387.08,3308.0,378.7457,379.9136,378.7457,379.9136,3308.0
2023-05-12 11:50:00,386.97,388.38,386.8,388.38,3636.0,379.8057,381.1896,379.6388,381.1896,3636.0
2023-05-12 12:00:00,388.47,388.47,387.33,387.33,3877.0,381.2779,381.2779,380.159,380.159,3877.0
2023-05-12 12:10:00,387.33,387.86,387.15,387.2,4346.0,380.159,380.6792,379.9823,380.0314,4346.0
2023-05-12 12:20:00,387.18,387.18,385.99,386.1,8213.0,380.0118,380.0118,378.8438,378.9518,8213.0
2023-05-12 12:30:00,385.92,386.65,385.7,386.0,6382.0,378.7751,379.4916,378.5592,378.8536,6382.0
2023-05-12 12:40:00,386.31,386.44,385.49,385.52,1747.0,379.1579,379.2855,378.3531,378.3825,1747.0
2023-05-12 12:50:00,385.0,385.08,384.21,384.56,4607.0,377.8721,377.9507,377.0968,377.4403,4607.0
2023-05-12 13:00:00,384.33,384.75,384.0,384.44,8129.0,377.2145,377.6268,376.8907,377.3225,8129.0
2023-05-12 13:10:00,384.33,384.61,383.92,384.48,4600.0,377.2145,377.4894,376.8121,377.3618,4600.0
2023-05-12 13:20:00,384.63,385.27,384.6,384.6,5137.0,377.509,378.1371,377.4796,377.4796,5137.0
2023-05-12 13:30:00,384.58,385.42,384.58,384.58,5940.0,377.4599,378.2844,377.4599,377.4599,5940.0
2023-05-12 13:40:00,384.46,384.89,384.44,384.83,3073.0,377.3421,377.7642,377.3225,377.7053,3073.0
2023-05-12 13:50:00,384.7,384.77,383.83,384.11,3189.0,377.5777,377.6464,376.7238,376.9986,3189.0
2023-05-12 14:00:00,384.05,384.3,383.76,383.88,5656.0,376.9397,377.1851,376.6551,376.7729,5656.0
2023-05-12 14:10:00,384.07,384.16,383.01,383.38,3755.0,376.9594,377.0477,375.919,376.2821,3755.0
2023-05-12 14:20:00,383.3,383.84,382.96,383.62,6556.0,376.2036,376.7336,375.8699,376.5177,6556.0
2023-05-12 14:30:00,383.23,384.02,382.92,383.58,4687.0,376.1349,376.9103,375.8307,376.4784,4687.0
2023-05-12 14:40:00,383.31,384.2,382.88,383.82,4232.0,376.2134,377.087,375.7914,376.714,4232.0
2023-05-12 14:50:00,383.88,384.67,383.8,384.16,3687.0,376.7729,377.5483,376.6944,377.0477,3687.0
2023-05-12 15:00:00,384.51,385.46,384.1,385.33,6449.0,377.3912,378.3236,376.9888,378.196,6449.0
2023-05-12 15:10:00,385.59,385.97,385.48,385.84,6072.0,378.4512,378.8242,378.3433,378.6966,6072.0
2023-05-12 15:20:00,385.8,386.17,385.61,385.75,6266.0,378.6573,379.0205,378.4709,378.6083,6266.0
2023-05-12 15:30:00,385.83,386.59,385.58,385.71,10465.0,378.6868,379.4327,378.4414,378.569,10465.0
2023-05-12 15:40:00,385.94,386.9,385.88,386.35,15419.0,378.7947,379.737,378.7359,379.1972,15419.0
2023-05-12 15:50:00,386.26,387.18,385.55,387.11,67398.0,379.1088,380.0118,378.412,379.9431,67398.0
2023-05-15 09:30:00,388.96,388.96,385.82,386.75,19765.0,381.7588,381.7588,378.677,379.5897,19765.0
2023-05-15 09:40:00,386.78,389.17,385.8,389.17,33176.0,379.6192,381.9649,378.6573,381.9649,33176.0
2023-05-15 09:50:00,389.11,390.26,389.06,390.01,15161.0,381.9061,383.0348,381.857,382.7894,15161.0
2023-05-15 10:00:00,389.89,390.68,389.51,389.51,22415.0,382.6716,383.447,382.2986,382.2986,22415.0
2023-05-15 10:10:00,389.63,391.0,389.63,390.87,5825.0,382.4164,383.7611,382.4164,383.6335,5825.0
2023-05-15 10:20:00,390.63,391.22,390.3,390.87,8616.0,383.3979,383.977,383.074,383.6335,8616.0
2023-05-15 10:30:00,391.05,392.42,391.05,392.12,23067.0,383.8101,385.1548,383.8101,384.8603,23067.0
2023-05-15 10:40:00,392.15,392.34,391.92,392.1,5766.0,384.8898,385.0763,384.664,384.8407,5766.0
2023-05-15 10:50:00,392.25,393.38,392.12,392.6,15912.0,384.9879,386.097,384.8603,385.3314,15912.0
2023-05-15 11:00:00,392.69,394.13,392.69,393.96,11978.0,385.4198,386.8331,385.4198,386.6663,11978.0
2023-05-15 11:10:00,394.09,395.1,394.09,394.83,7441.0,386.7939,387.7852,386.7939,387.5202,7441.0
2023-05-15 11:20:00,394.85,395.35,394.75,394.75,9954.0,387.5398,388.0305,387.4416,387.4416,9954.0
2023-05-15 11:30:00,394.78,395.04,393.89,394.3,7924.0,387.4711,387.7263,386.5976,387.0,7924.0
2023-05-15 11:40:00,394.07,394.67,393.73,394.63,6528.0,386.7742,387.3631,386.4405,387.3239,6528.0
2023-05-15 11:50:00,394.67,395.63,394.64,395.26,14498.0,387.3631,388.3053,387.3337,387.9422,14498.0
2023-05-15 12:00:00,395.33,395.89,395.08,395.62,10840.0,388.0109,388.5605,387.7655,388.2955,10840.0
2023-05-15 12:10:00,395.62,397.39,395.56,397.08,11367.0,388.2955,390.0328,388.2366,389.7285,11367.0
2023-05-15 12:20:00,397.05,397.05,395.47,396.33,6474.0,389.6991,389.6991,388.1483,388.9924,6474.0
2023-05-15 12:30:00,396.26,397.19,396.18,397.03,2648.0,388.9237,389.8365,388.8452,389.6794,2648.0
2023-05-15 12:40:00,397.17,398.25,397.03,398.13,16367.0,389.8168,390.8768,389.6794,390.7591,16367.0
2023-05-15 12:50:00,398.09,398.99,397.67,398.99,8323.0,390.7198,391.6031,390.3076,391.6031,8323.0
2023-05-15 13:00:00,399.06,399.88,398.94,399.69,9408.0,391.6718,392.4767,391.5541,392.2902,9408.0
2023-05-15 13:10:00,399.69,401.24,399.52,401.0,18884.0,392.2902,393.8115,392.1233,393.5759,18884.0
2023-05-15 13:20:00,401.18,401.19,399.1,399.27,23618.0,393.7526,393.7624,391.7111,391.878,23618.0
2023-05-15 13:30:00,399.2,399.24,398.02,398.27,13908.0,391.8092,391.8485,390.6511,390.8965,13908.0
2023-05-15 13:40:00,398.29,398.32,397.09,397.47,14777.0,390.9161,390.9455,389.7383,390.1113,14777.0
2023-05-15 13:50:00,397.58,398.91,397.58,398.73,3305.0,390.2192,391.5246,390.2192,391.3479,3305.0
2023-05-15 14:00:00,398.9,399.41,398.67,398.99,5458.0,391.5148,392.0154,391.2891,391.6031,5458.0
2023-05-15 14:10:00,399.36,400.01,399.15,399.42,7180.0,391.9663,392.6043,391.7602,392.0252,7180.0
2023-05-15 14:20:00,399.42,399.89,399.24,399.64,5899.0,392.0252,392.4865,391.8485,392.2411,5899.0
2023-05-15 14:30:00,399.62,400.17,399.24,400.17,3632.0,392.2215,392.7613,391.8485,392.7613,3632.0
2023-05-15 14:40:00,400.24,400.73,400.1,400.45,9999.0,392.83,393.3109,392.6926,393.0361,9999.0
2023-05-15 14:50:00,400.56,400.56,399.79,400.25,3760.0,393.1441,393.1441,392.3883,392.8398,3760.0
2023-05-15 15:00:00,400.18,401.17,399.94,401.17,13256.0,392.7711,393.7428,392.5355,393.7428,13256.0
2023-05-15 15:10:00,401.02,401.7,400.87,401.55,16019.0,393.5956,394.263,393.4483,394.1157,16019.0
2023-05-15 15:20:00,401.54,402.24,401.5,402.24,9837.0,394.1059,394.793,394.0667,394.793,9837.0
2023-05-15 15:30:00,402.09,403.2,401.96,403.04,26210.0,394.6457,395.7352,394.5181,395.5782,26210.0
2023-05-15 15:40:00,403.09,403.61,402.94,403.21,35703.0,395.6272,396.1376,395.48,395.745,35703.0
2023-05-15 15:50:00,403.05,404.72,402.76,404.3,107686.0,395.588,397.2271,395.3033,396.8148,107686.0
2023-05-16 09:30:00,403.56,408.0,403.56,405.73,37388.0,396.0885,400.4463,396.0885,398.2184,37388.0
2023-05-16 09:40:00,406.0,411.55,406.0,409.37,22301.0,398.4834,403.9306,398.4834,401.791,22301.0
2023-05-16 09:50:00,409.16,409.72,407.83,409.5,14369.0,401.5848,402.1345,400.2795,401.9186,14369.0
2023-05-16 10:00:00,409.5,409.89,408.42,408.99,18745.0,401.9186,402.3013,400.8585,401.418,18745.0
2023-05-16 10:10:00,408.86,408.92,406.49,407.49,11662.0,401.2904,401.3493,398.9643,399.9458,11662.0
2023-05-16 10:20:00,407.5,408.8,407.17,408.8,16636.0,399.9556,401.2315,399.6317,401.2315,16636.0
2023-05-16 10:30:00,409.0,410.39,408.64,408.64,10322.0,401.4278,402.7921,401.0745,401.0745,10322.0
2023-05-16 10:40:00,408.7,409.41,408.36,408.67,4877.0,401.1334,401.8302,400.7997,401.1039,4877.0
2023-05-16 10:50:00,408.7,409.64,408.32,408.39,7789.0,401.1334,402.056,400.7604,400.8291,7789.0
2023-05-16 11:00:00,408.4,410.05,408.03,409.63,10684.0,400.8389,402.4584,400.4758,402.0461,10684.0
2023-05-16 11:10:00,409.66,410.22,409.01,409.22,11960.0,402.0756,402.6252,401.4376,401.6437,11960.0
2023-05-16 11:20:00,409.07,410.7,408.71,410.37,9596.0,401.4965,403.0963,401.1432,402.7724,9596.0
2023-05-16 11:30:00,410.49,410.49,409.43,409.96,9316.0,402.8902,402.8902,401.8499,402.37,9316.0
2023-05-16 11:40:00,410.19,411.1,409.84,410.86,9600.0,402.5958,403.4889,402.2523,403.2534,9600.0
2023-05-16 11:50:00,410.93,412.2,410.92,412.1,16535.0,403.3221,404.5686,403.3123,404.4704,16535.0
2023-05-16 12:00:00,412.02,413.26,411.72,413.03,19025.0,404.3919,405.6089,404.0975,405.3832,19025.0
2023-05-16 12:10:00,413.24,413.25,412.31,412.82,15833.0,405.5893,405.5991,404.6765,405.1771,15833.0
2023-05-16 12:20:00,412.62,413.0,412.11,412.11,11296.0,404.9808,405.3538,404.4802,404.4802,11296.0
2023-05-16 12:30:00,412.56,412.81,411.87,412.38,9875.0,404.9219,405.1673,404.2447,404.7452,9875.0
2023-05-16 12:40:00,412.5,412.61,411.76,412.22,14729.0,404.863,404.971,404.1367,404.5882,14729.0
2023-05-16 12:50:00,412.42,412.44,411.83,411.88,12018.0,404.7845,404.8041,404.2054,404.2545,12018.0
2023-05-16 13:00:00,412.0,412.51,411.81,412.51,6100.0,404.3723,404.8728,404.1858,404.8728,6100.0
2023-05-16 13:10:00,412.33,412.44,411.48,411.74,16011.0,404.6962,404.8041,403.8619,404.1171,16011.0
2023-05-16 13:20:00,411.98,411.98,410.16,410.16,9371.0,404.3526,404.3526,402.5663,402.5663,9371.0
2023-05-16 13:30:00,410.03,410.4,409.22,409.22,7351.0,402.4387,402.8019,401.6437,401.6437,7351.0
2023-05-16 13:40:00,409.31,409.94,409.05,409.94,3855.0,401.7321,402.3504,401.4769,402.3504,3855.0
2023-05-16 13:50:00,409.84,410.14,409.61,409.74,5851.0,402.2523,402.5467,402.0265,402.1541,5851.0
2023-05-16 14:00:00,410.13,410.5,409.72,409.92,4678.0,402.5369,402.9,402.1345,402.3308,4678.0
2023-05-16 14:10:00,409.74,410.4,409.48,410.36,10050.0,402.1541,402.8019,401.8989,402.7626,10050.0
2023-05-16 14:20:00,410.44,411.71,410.29,411.57,4153.0,402.8412,404.0876,402.6939,403.9502,4153.0
2023-05-16 14:30:00,411.42,411.58,410.69,411.17,5692.0,403.803,403.96,403.0865,403.5576,5692.0
2023-05-16 14:40:00,411.19,411.75,411.13,411.62,8645.0,403.5773,404.1269,403.5184,403.9993,8645.0
2023-05-16 14:50:00,411.62,412.77,411.52,412.46,13501.0,403.9993,405.128,403.9012,404.8238,13501.0
2023-05-16 15:00:00,412.44,412.93,411.32,411.48,19578.0,404.8041,405.2851,403.7049,403.8619,19578.0
2023-05-16 15:10:00,411.48,411.55,410.09,410.22,8697.0,403.8619,403.9306,402.4976,402.6252,8697.0
2023-05-16 15:20:00,410.2,411.49,410.2,411.38,10501.0,402.6056,403.8717,402.6056,403.7637,10501.0
2023-05-16 15:30:00,411.32,411.35,410.68,410.92,7851.0,403.7049,403.7343,403.0767,403.3123,7851.0
2023-05-16 15:40:00,410.83,410.91,409.42,409.42,21514.0,403.2239,403.3024,401.84,401.84,21514.0
2023-05-16 15:50:00,409.71,409.78,408.35,408.93,138832.0,402.1247,402.1934,400.7898,401.3591,138832.0
2023-05-17 09:30:00,411.34,413.59,410.89,411.26,33155.0,403.7245,405.9328,403.2828,403.646,33155.0
2023-05-17 09:40:00,411.7,411.98,409.74,409.74,5788.0,404.0778,404.3526,402.1541,402.1541,5788.0
2023-05-17 09:50:00,409.6,409.84,408.78,409.14,11533.0,402.0167,402.2523,401.2119,401.5652,11533.0
2023-05-17 10:00:00,409.02,410.22,408.84,409.8,7802.0,401.4474,402.6252,401.2708,402.213,7802.0
2023-05-17 10:10:00,409.97,410.82,409.97,410.4,7516.0,402.3799,403.2141,402.3799,402.8019,7516.0
2023-05-17 10:20:00,410.27,412.54,410.27,411.81,27127.0,402.6743,404.9023,402.6743,404.1858,27127.0
2023-05-17 10:30:00,411.88,412.28,411.33,412.09,9106.0,404.2545,404.6471,403.7147,404.4606,9106.0
2023-05-17 10:40:00,412.11,412.46,411.46,411.74,7368.0,404.4802,404.8238,403.8423,404.1171,7368.0
2023-05-17 10:50:00,411.76,412.67,411.72,412.56,12353.0,404.1367,405.0299,404.0975,404.9219,12353.0
2023-05-17 11:00:00,412.52,413.92,412.34,413.14,16962.0,404.8826,406.2567,404.706,405.4912,16962.0
2023-05-17 11:10:00,413.27,415.28,413.21,414.3,32229.0,405.6188,407.5915,405.5599,406.6297,32229.0
2023-05-17 11:20:00,414.25,414.91,413.4,414.74,16664.0,406.5806,407.2284,405.7463,407.0615,16664.0
2023-05-17 11:30:00,414.74,415.2,414.5,414.92,11553.0,407.0615,407.513,406.826,407.2382,11553.0
2023-05-17 11:40:00,415.04,415.44,414.87,415.22,3942.0,407.356,407.7486,407.1891,407.5327,3942.0
2023-05-17 11:50:00,415.14,416.31,415.13,416.17,7143.0,407.4541,408.6025,407.4443,408.4651,7143.0
2023-05-17 12:00:00,416.04,416.28,415.21,415.21,5650.0,408.3375,408.573,407.5228,407.5228,5650.0
2023-05-17 12:10:00,415.04,415.37,414.19,414.19,3913.0,407.356,407.6799,406.5217,406.5217,3913.0
2023-05-17 12:20:00,413.98,415.1,413.78,415.1,6487.0,406.3156,407.4149,406.1193,407.4149,6487.0
2023-05-17 12:30:00,415.12,416.31,414.97,416.31,5938.0,407.4345,408.6025,407.2873,408.6025,5938.0
2023-05-17 12:40:00,416.56,417.0,416.34,416.9,3878.0,408.8478,409.2797,408.6319,409.1816,3878.0
2023-05-17 12:50:00,416.98,418.15,416.98,417.86,9188.0,409.2601,410.4084,409.2601,410.1238,9188.0
2023-05-17 13:00:00,418.0,419.1,417.96,419.01,7631.0,410.2612,411.3408,410.2219,411.2525,7631.0
2023-05-17 13:10:00,418.98,418.98,418.02,418.31,6271.0,411.223,411.223,410.2808,410.5654,6271.0
2023-05-17 13:20:00,418.39,419.49,418.39,419.37,6300.0,410.644,411.7236,410.644,411.6058,6300.0
2023-05-17 13:30:00,419.5,419.59,418.87,419.25,5430.0,411.7334,411.8217,411.1151,411.488,5430.0
2023-05-17 13:40:00,419.39,419.88,418.98,419.58,6215.0,411.6255,412.1064,411.223,411.8119,6215.0
2023-05-17 13:50:00,419.67,420.54,419.43,420.54,9748.0,411.9003,412.7542,411.6647,412.7542,9748.0
2023-05-17 14:00:00,420.39,420.5,418.72,419.08,5158.0,412.6069,412.7149,410.9679,411.3212,5158.0
2023-05-17 14:10:00,418.8,419.39,418.65,418.73,2748.0,411.0464,411.6255,410.8992,410.9777,2748.0
2023-05-17 14:20:00,418.72,418.73,417.81,418.03,4201.0,410.9679,410.9777,410.0747,410.2906,4201.0
2023-05-17 14:30:00,417.91,418.01,417.26,417.85,2800.0,410.1729,410.271,409.5349,410.114,2800.0
2023-05-17 14:40:00,418.0,418.36,417.74,418.33,4152.0,410.2612,410.6145,410.006,410.5851,4152.0
2023-05-17 14:50:00,418.26,418.44,417.5,417.51,6851.0,410.5164,410.693,409.7704,409.7803,6851.0
2023-05-17 15:00:00,417.41,419.0,417.27,418.91,6028.0,409.6821,411.2427,409.5447,411.1543,6028.0
2023-05-17 15:10:00,418.92,419.3,418.55,418.81,10880.0,411.1642,411.5371,410.801,411.0562,10880.0
2023-05-17 15:20:00,418.73,418.76,418.1,418.5,7230.0,410.9777,411.0071,410.3593,410.7519,7230.0
2023-05-17 15:30:00,418.55,418.95,417.66,418.03,17359.0,410.801,411.1936,409.9275,410.2906,17359.0
2023-05-17 15:40:00,418.03,419.22,418.02,419.0,22075.0,410.2906,411.4586,410.2808,411.2427,22075.0
2023-05-17 15:50:00,418.87,418.97,416.23,416.84,93803.0,411.1151,411.2132,408.524,409.1227,93803.0
2023-05-18 09:30:00,416.51,420.96,416.51,420.8,18659.0,408.7988,413.1664,408.7988,413.0093,18659.0
2023-05-18 09:40:00,421.02,421.81,420.2,420.53,14182.0,413.2253,414.0006,412.4205,412.7443,14182.0
2023-05-18 09:50:00,420.57,421.16,419.55,420.27,5745.0,412.7836,413.3627,411.7825,412.4892,5745.0
2023-05-18 10:00:00,419.62,421.48,419.59,421.41,11892.0,411.8512,413.6768,411.8217,413.6081,11892.0
2023-05-18 10:10:00,421.41,422.44,420.66,421.27,13704.0,413.6081,414.619,412.8719,413.4706,13704.0
2023-05-18 10:20:00,421.49,422.55,421.42,422.28,9542.0,413.6866,414.7269,413.6179,414.4619,9542.0
2023-05-18 10:30:00,422.42,423.52,422.19,423.3,7340.0,414.5994,415.679,414.3736,415.4631,7340.0
2023-05-18 10:40:00,423.18,423.18,421.69,422.45,12155.0,415.3453,415.3453,413.8829,414.6288,12155.0
2023-05-18 10:50:00,422.71,424.98,422.31,424.81,8440.0,414.884,417.112,414.4914,416.9451,8440.0
2023-05-18 11:00:00,424.8,425.95,424.65,425.63,22742.0,416.9353,418.064,416.7881,417.7499,22742.0
2023-05-18 11:10:00,425.48,426.56,425.29,426.28,9473.0,417.6027,418.6627,417.4162,418.3879,9473.0
2023-05-18 11:20:00,426.46,426.98,425.76,426.98,8824.0,418.5646,419.0749,417.8775,419.0749,8824.0
2023-05-18 11:30:00,427.03,428.01,426.65,427.35,8208.0,419.124,420.0859,418.751,419.4381,8208.0
2023-05-18 11:40:00,427.35,428.89,427.35,428.56,7316.0,419.4381,420.9496,419.4381,420.6257,7316.0
2023-05-18 11:50:00,428.63,428.79,427.24,427.46,57510.0,420.6944,420.8514,419.3301,419.546,57510.0
2023-05-18 12:00:00,426.81,427.36,426.23,426.6,4524.0,418.9081,419.4479,418.3388,418.702,4524.0
2023-05-18 12:10:00,426.6,427.25,425.98,426.34,7160.0,418.702,419.3399,418.0934,418.4468,7160.0
2023-05-18 12:20:00,426.06,426.38,424.7,424.91,7632.0,418.172,418.486,416.8371,417.0433,7632.0
2023-05-18 12:30:00,424.85,426.3,424.85,425.85,8539.0,416.9844,418.4075,416.9844,417.9659,8539.0
2023-05-18 12:40:00,425.78,426.76,425.49,426.63,5550.0,417.8971,418.859,417.6125,418.7314,5550.0
2023-05-18 12:50:00,426.67,427.2,425.81,426.14,6611.0,418.7707,419.2909,417.9266,418.2505,6611.0
2023-05-18 13:00:00,426.28,426.84,426.21,426.44,3126.0,418.3879,418.9375,418.3192,418.5449,3126.0
2023-05-18 13:10:00,426.5,426.5,425.32,425.86,4848.0,418.6038,418.6038,417.4457,417.9757,4848.0
2023-05-18 13:20:00,425.72,426.36,425.21,425.37,12732.0,417.8383,418.4664,417.3377,417.4947,12732.0
2023-05-18 13:30:00,425.03,426.02,424.81,425.4,5914.0,417.161,418.1327,416.9451,417.5242,5914.0
2023-05-18 13:40:00,425.22,425.28,424.7,425.02,2950.0,417.3475,417.4064,416.8371,417.1512,2950.0
2023-05-18 13:50:00,425.17,425.18,424.6,424.67,4306.0,417.2984,417.3083,416.739,416.8077,4306.0
2023-05-18 14:00:00,425.04,425.05,424.22,424.48,5134.0,417.1708,417.1807,416.366,416.6212,5134.0
2023-05-18 14:10:00,424.21,424.51,423.67,424.46,5741.0,416.3562,416.6507,415.8262,416.6016,5741.0
2023-05-18 14:20:00,424.99,425.36,424.72,425.21,5529.0,417.1218,417.4849,416.8568,417.3377,5529.0
2023-05-18 14:30:00,425.3,425.54,424.91,425.53,3120.0,417.426,417.6616,417.0433,417.6518,3120.0
2023-05-18 14:40:00,425.6,425.82,425.09,425.56,5062.0,417.7205,417.9364,417.2199,417.6812,5062.0
2023-05-18 14:50:00,425.55,426.11,425.33,426.07,5442.0,417.6714,418.221,417.4555,418.1818,5442.0
2023-05-18 15:00:00,426.22,426.82,426.12,426.55,12506.0,418.329,418.9179,418.2309,418.6529,12506.0
2023-05-18 15:10:00,426.55,427.45,426.09,427.45,11659.0,418.6529,419.5362,418.2014,419.5362,11659.0
2023-05-18 15:20:00,427.51,428.31,427.32,428.31,15804.0,419.5951,420.3803,419.4086,420.3803,15804.0
2023-05-18 15:30:00,428.24,428.33,427.21,427.8,17711.0,420.3116,420.3999,419.3007,419.8797,17711.0
2023-05-18 15:40:00,427.77,428.47,427.58,428.19,25120.0,419.8503,420.5373,419.6638,420.2625,25120.0
2023-05-18 15:50:00,428.29,429.4,428.27,428.46,94787.0,420.3607,421.4501,420.341,420.5275,94787.0
2023-05-19 09:30:00,429.0,429.45,425.21,425.21,39565.0,421.0575,421.4992,417.3377,417.3377,39565.0
2023-05-19 09:40:00,425.12,427.17,425.04,425.04,6755.0,417.2494,419.2614,417.1708,417.1708,6755.0
2023-05-19 09:50:00,425.09,426.7,425.06,425.53,10599.0,417.2199,418.8001,417.1905,417.6518,10599.0
2023-05-19 10:00:00,425.76,425.76,423.72,425.6,10574.0,417.8775,417.8775,415.8753,417.7205,10574.0
2023-05-19 10:10:00,425.62,425.62,423.63,425.46,5571.0,417.7401,417.7401,415.787,417.5831,5571.0
2023-05-19 10:20:00,425.62,426.22,425.09,425.1,13847.0,417.7401,418.329,417.2199,417.2297,13847.0
2023-05-19 10:30:00,425.49,425.6,424.05,424.63,12077.0,417.6125,417.7205,416.1992,416.7684,12077.0
2023-05-19 10:40:00,424.65,424.83,423.75,424.01,7266.0,416.7881,416.9647,415.9047,416.1599,7266.0
2023-05-19 10:50:00,424.37,425.27,424.25,424.65,38540.0,416.5133,417.3966,416.3955,416.7881,38540.0
2023-05-19 11:00:00,424.77,425.08,424.39,424.64,5619.0,416.9058,417.2101,416.5329,416.7783,5619.0
2023-05-19 11:10:00,424.47,424.77,423.93,424.29,5290.0,416.6114,416.9058,416.0814,416.4347,5290.0
2023-05-19 11:20:00,424.25,425.3,424.0,424.0,11875.0,416.3955,417.426,416.1501,416.1501,11875.0
2023-05-19 11:30:00,423.47,423.95,422.6,422.73,8008.0,415.6299,416.101,414.776,414.9036,8008.0
2023-05-19 11:40:00,422.74,423.97,422.53,423.89,14225.0,414.9134,416.1207,414.7073,416.0421,14225.0
2023-05-19 11:50:00,423.99,424.24,422.87,423.07,11422.0,416.1403,416.3857,415.041,415.2373,11422.0
2023-05-19 12:00:00,423.3,423.79,422.88,423.61,7572.0,415.4631,415.944,415.0508,415.7673,7572.0
2023-05-19 12:10:00,423.69,423.97,422.72,423.97,3226.0,415.8458,416.1207,414.8938,416.1207,3226.0
2023-05-19 12:20:00,424.34,424.8,423.51,423.51,3702.0,416.4838,416.9353,415.6692,415.6692,3702.0
2023-05-19 12:30:00,423.38,424.27,422.9,424.27,5215.0,415.5416,416.4151,415.0705,416.4151,5215.0
2023-05-19 12:40:00,424.11,424.65,424.11,424.65,2475.0,416.2581,416.7881,416.2581,416.7881,2475.0
2023-05-19 12:50:00,424.44,424.82,424.03,424.03,5139.0,416.582,416.9549,416.1795,416.1795,5139.0
2023-05-19 13:00:00,424.3,424.61,423.82,423.82,3801.0,416.4445,416.7488,415.9734,415.9734,3801.0
2023-05-19 13:10:00,423.66,424.77,423.66,424.37,12095.0,415.8164,416.9058,415.8164,416.5133,12095.0
2023-05-19 13:20:00,424.18,424.73,424.04,424.27,1921.0,416.3268,416.8666,416.1894,416.4151,1921.0
2023-05-19 13:30:00,424.4,424.41,423.84,424.34,5034.0,416.5427,416.5525,415.9931,416.4838,5034.0
2023-05-19 13:40:00,424.23,424.5,423.89,424.35,4200.0,416.3758,416.6408,416.0421,416.4936,4200.0
2023-05-19 13:50:00,424.15,424.29,423.89,423.89,3032.0,416.2973,416.4347,416.0421,416.0421,3032.0
2023-05-19 14:00:00,424.05,424.05,422.85,423.0,5675.0,416.1992,416.1992,415.0214,415.1686,5675.0
2023-05-19 14:10:00,423.02,423.21,422.1,423.21,6768.0,415.1882,415.3747,414.2853,415.3747,6768.0
2023-05-19 14:20:00,423.21,423.63,423.2,423.43,20269.0,415.3747,415.787,415.3649,415.5907,20269.0
2023-05-19 14:30:00,423.29,423.88,423.18,423.81,10575.0,415.4532,416.0323,415.3453,415.9636,10575.0
2023-05-19 14:40:00,423.78,423.87,423.11,423.6,7244.0,415.9342,416.0225,415.2766,415.7575,7244.0
2023-05-19 14:50:00,423.43,424.2,423.43,424.19,23413.0,415.5907,416.3464,415.5907,416.3366,23413.0
2023-05-19 15:00:00,424.19,424.46,424.04,424.36,6344.0,416.3366,416.6016,416.1894,416.5034,6344.0
2023-05-19 15:10:00,424.4,424.73,424.26,424.71,4895.0,416.5427,416.8666,416.4053,416.847,4895.0
2023-05-19 15:20:00,424.52,424.52,423.77,423.99,6481.0,416.6605,416.6605,415.9244,416.1403,6481.0
2023-05-19 15:30:00,423.97,424.47,423.62,424.3,7600.0,416.1207,416.6114,415.7771,416.4445,7600.0
2023-05-19 15:40:00,424.2,424.65,424.08,424.55,15980.0,416.3464,416.7881,416.2286,416.6899,15980.0
2023-05-19 15:50:00,424.5,425.0,423.45,423.61,66246.0,416.6408,417.1316,415.6103,415.7673,66246.0
2023-05-22 09:30:00,419.81,423.26,419.81,422.92,19021.0,412.0377,415.4238,412.0377,415.0901,19021.0
2023-05-22 09:40:00,423.95,425.78,423.56,424.26,10959.0,416.101,417.8971,415.7182,416.4053,10959.0
2023-05-22 09:50:00,424.89,426.15,424.51,424.86,14183.0,417.0236,418.2603,416.6507,416.9942,14183.0
2023-05-22 10:00:00,424.78,424.81,420.71,421.47,18516.0,416.9157,416.9451,412.921,413.6669,18516.0
2023-05-22 10:10:00,421.31,422.77,421.3,422.77,26114.0,413.5099,414.9429,413.5001,414.9429,26114.0
2023-05-22 10:20:00,422.87,422.87,421.05,421.58,10026.0,415.041,415.041,413.2547,413.7749,10026.0
2023-05-22 10:30:00,421.65,422.09,420.92,422.09,4398.0,413.8436,414.2755,413.1271,414.2755,4398.0
2023-05-22 10:40:00,422.04,422.22,420.57,420.86,7225.0,414.2264,414.4031,412.7836,413.0682,7225.0
2023-05-22 10:50:00,420.68,421.93,420.0,421.63,20563.0,412.8916,414.1184,412.2242,413.824,20563.0
2023-05-22 11:00:00,421.57,421.58,420.86,420.9,6449.0,413.7651,413.7749,413.0682,413.1075,6449.0
2023-05-22 11:10:00,420.89,421.52,420.27,421.37,3858.0,413.0977,413.716,412.4892,413.5688,3858.0
2023-05-22 11:20:00,421.22,422.07,421.04,421.84,7753.0,413.4216,414.2558,413.2449,414.0301,7753.0
2023-05-22 11:30:00,421.84,421.89,420.72,420.72,6330.0,414.0301,414.0792,412.9308,412.9308,6330.0
2023-05-22 11:40:00,420.72,421.01,420.58,420.8,2770.0,412.9308,413.2155,412.7934,413.0093,2770.0
2023-05-22 11:50:00,420.87,421.66,420.73,421.66,4311.0,413.0781,413.8534,412.9406,413.8534,4311.0
2023-05-22 12:00:00,421.5,421.67,421.4,421.49,2951.0,413.6964,413.8632,413.5982,413.6866,2951.0
2023-05-22 12:10:00,421.49,422.14,421.24,421.34,4100.0,413.6866,414.3245,413.4412,413.5393,4100.0
2023-05-22 12:20:00,421.25,421.39,420.4,420.41,3282.0,413.451,413.5884,412.6168,412.6266,3282.0
2023-05-22 12:30:00,420.22,420.22,419.54,420.1,6182.0,412.4401,412.4401,411.7727,412.3223,6182.0
2023-05-22 12:40:00,420.21,420.41,419.94,419.95,2849.0,412.4303,412.6266,412.1653,412.1751,2849.0
2023-05-22 12:50:00,419.95,420.15,419.63,420.09,7742.0,412.1751,412.3714,411.861,412.3125,7742.0
2023-05-22 13:00:00,420.07,420.81,420.07,420.8,4014.0,412.2929,413.0192,412.2929,413.0093,4014.0
2023-05-22 13:10:00,420.69,420.78,419.0,419.35,4642.0,412.9014,412.9897,411.2427,411.5862,4642.0
2023-05-22 13:20:00,419.57,420.02,419.35,419.99,3747.0,411.8021,412.2438,411.5862,412.2143,3747.0
2023-05-22 13:30:00,419.69,420.01,419.46,419.9,4620.0,411.9199,412.234,411.6942,412.126,4620.0
2023-05-22 13:40:00,419.95,420.26,419.75,419.98,4833.0,412.1751,412.4793,411.9788,412.2045,4833.0
2023-05-22 13:50:00,419.89,420.02,419.05,419.06,3367.0,412.1162,412.2438,411.2917,411.3016,3367.0
2023-05-22 14:00:00,418.92,419.65,418.86,419.58,4689.0,411.1642,411.8806,411.1053,411.8119,4689.0
2023-05-22 14:10:00,419.64,419.72,419.16,419.69,6100.0,411.8708,411.9493,411.3997,411.9199,6100.0
2023-05-22 14:20:00,419.55,419.69,419.27,419.56,4009.0,411.7825,411.9199,411.5077,411.7923,4009.0
2023-05-22 14:30:00,419.56,420.0,419.55,419.94,6302.0,411.7923,412.2242,411.7825,412.1653,6302.0
2023-05-22 14:40:00,420.11,420.25,419.83,420.11,4065.0,412.3321,412.4695,412.0573,412.3321,4065.0
2023-05-22 14:50:00,420.29,420.88,419.99,420.1,5189.0,412.5088,413.0879,412.2143,412.3223,5189.0
2023-05-22 15:00:00,420.05,420.59,420.01,420.32,3871.0,412.2732,412.8032,412.234,412.5382,3871.0
2023-05-22 15:10:00,420.48,421.01,420.34,420.97,2303.0,412.6953,413.2155,412.5579,413.1762,2303.0
2023-05-22 15:20:00,420.8,420.8,419.78,420.31,3606.0,413.0093,413.0093,412.0082,412.5284,3606.0
2023-05-22 15:30:00,420.29,420.53,419.72,419.99,4300.0,412.5088,412.7443,411.9493,412.2143,4300.0
2023-05-22 15:40:00,419.93,420.86,419.91,420.65,15883.0,412.1555,413.0682,412.1358,412.8621,15883.0
2023-05-22 15:50:00,420.81,421.03,419.97,420.89,39756.0,413.0192,413.2351,412.1947,413.0977,39756.0
2023-05-23 09:30:00,417.57,420.8,417.47,417.97,11810.0,409.8391,413.0093,409.741,410.2317,11810.0
2023-05-23 09:40:00,418.29,418.29,415.33,417.09,6513.0,410.5458,410.5458,407.6406,409.368,6513.0
2023-05-23 09:50:00,417.0,417.98,416.05,416.05,13141.0,409.2797,410.2416,408.3473,408.3473,13141.0
2023-05-23 10:00:00,416.59,418.54,416.45,418.48,4503.0,408.8773,410.7912,408.7399,410.7323,4503.0
2023-05-23 10:10:00,418.23,419.35,418.23,419.3,3611.0,410.4869,411.5862,410.4869,411.5371,3611.0
2023-05-23 10:20:00,419.38,419.47,418.0,418.77,3485.0,411.6156,411.704,410.2612,411.0169,3485.0
2023-05-23 10:30:00,418.8,419.29,418.19,419.29,4641.0,411.0464,411.5273,410.4477,411.5273,4641.0
2023-05-23 10:40:00,419.36,419.48,418.23,418.41,24191.0,411.596,411.7138,410.4869,410.6636,24191.0
2023-05-23 10:50:00,417.63,417.63,417.13,417.53,4681.0,409.898,409.898,409.4073,409.7999,4681.0
2023-05-23 11:00:00,417.87,419.01,417.69,418.35,4278.0,410.1336,411.2525,409.9569,410.6047,4278.0
2023-05-23 11:10:00,418.34,418.91,418.3,418.9,3051.0,410.5949,411.1543,410.5556,411.1445,3051.0
2023-05-23 11:20:00,418.59,419.28,418.59,418.63,4361.0,410.8403,411.5175,410.8403,410.8795,4361.0
2023-05-23 11:30:00,418.77,418.78,418.04,418.16,1992.0,411.0169,411.0267,410.3004,410.4182,1992.0
2023-05-23 11:40:00,418.24,418.28,417.56,418.12,2960.0,410.4967,410.536,409.8293,410.379,2960.0
2023-05-23 11:50:00,418.16,418.16,417.21,417.73,5312.0,410.4182,410.4182,409.4858,409.9962,5312.0
2023-05-23 12:00:00,418.03,418.54,417.78,418.32,4847.0,410.2906,410.7912,410.0453,410.5753,4847.0
2023-05-23 12:10:00,418.02,418.02,417.64,417.78,2506.0,410.2808,410.2808,409.9079,410.0453,2506.0
2023-05-23 12:20:00,418.09,418.22,417.17,417.17,3318.0,410.3495,410.4771,409.4466,409.4466,3318.0
2023-05-23 12:30:00,417.36,417.36,415.96,416.25,4887.0,409.633,409.633,408.259,408.5436,4887.0
2023-05-23 12:40:00,416.23,416.23,414.85,415.09,6865.0,408.524,408.524,407.1695,407.4051,6865.0
2023-05-23 12:50:00,415.26,416.74,415.26,416.22,4465.0,407.5719,409.0245,407.5719,408.5141,4465.0
2023-05-23 13:00:00,416.65,416.67,415.86,416.6,2814.0,408.9362,408.9558,408.1608,408.8871,2814.0
2023-05-23 13:10:00,416.81,417.13,416.6,417.13,3447.0,409.0932,409.4073,408.8871,409.4073,3447.0
2023-05-23 13:20:00,417.07,417.14,415.99,416.0,4111.0,409.3484,409.4171,408.2884,408.2982,4111.0
2023-05-23 13:30:00,415.75,416.08,415.51,415.92,3718.0,408.0528,408.3767,407.8173,408.2197,3718.0
2023-05-23 13:40:00,416.2,416.48,416.03,416.03,2997.0,408.4945,408.7693,408.3277,408.3277,2997.0
2023-05-23 13:50:00,416.06,416.7,416.05,416.61,2833.0,408.3571,408.9853,408.3473,408.8969,2833.0
2023-05-23 14:00:00,416.49,417.07,416.41,416.46,3875.0,408.7791,409.3484,408.7006,408.7497,3875.0
2023-05-23 14:10:00,416.66,417.06,415.95,416.14,3395.0,408.946,409.3386,408.2491,408.4356,3395.0
2023-05-23 14:20:00,416.21,416.58,415.05,416.15,11119.0,408.5043,408.8675,407.3658,408.4454,11119.0
2023-05-23 14:30:00,416.04,416.28,414.58,414.81,5043.0,408.3375,408.573,406.9045,407.1302,5043.0
2023-05-23 14:40:00,414.61,415.21,414.32,414.91,4694.0,406.9339,407.5228,406.6493,407.2284,4694.0
2023-05-23 14:50:00,414.78,415.69,414.78,415.52,3100.0,407.1008,407.994,407.1008,407.8271,3100.0
2023-05-23 15:00:00,415.89,416.19,415.36,415.71,6041.0,408.1903,408.4847,407.6701,408.0136,6041.0
2023-05-23 15:10:00,416.04,417.0,415.44,415.44,7514.0,408.3375,409.2797,407.7486,407.7486,7514.0
2023-05-23 15:20:00,415.42,416.4,415.41,416.08,5014.0,407.729,408.6908,407.7191,408.3767,5014.0
2023-05-23 15:30:00,416.44,416.64,415.53,415.76,9907.0,408.7301,408.9264,407.8369,408.0627,9907.0
2023-05-23 15:40:00,415.37,416.12,415.13,415.68,14796.0,407.6799,408.416,407.4443,407.9841,14796.0
2023-05-23 15:50:00,416.04,416.17,414.64,414.72,74207.0,408.3375,408.4651,406.9634,407.0419,74207.0
2023-05-24 09:30:00,406.77,409.01,404.85,409.01,22710.0,399.2391,401.4376,397.3546,401.4376,22710.0
2023-05-24 09:40:00,409.19,410.47,406.3,408.22,8805.0,401.6143,402.8706,398.7778,400.6623,8805.0
2023-05-24 09:50:00,408.05,409.53,407.38,409.3,5133.0,400.4954,401.948,399.8378,401.7223,5133.0
2023-05-24 10:00:00,408.8,408.8,406.03,406.14,7241.0,401.2315,401.2315,398.5128,398.6208,7241.0
2023-05-24 10:10:00,406.58,408.97,406.52,408.95,18773.0,399.0526,401.3984,398.9937,401.3787,18773.0
2023-05-24 10:20:00,408.43,408.46,406.98,407.8,5112.0,400.8684,400.8978,399.4452,400.25,5112.0
2023-05-24 10:30:00,407.42,408.39,406.8,408.13,4900.0,399.8771,400.8291,399.2685,400.5739,4900.0
2023-05-24 10:40:00,408.37,408.75,406.91,406.91,10074.0,400.8095,401.1824,399.3765,399.3765,10074.0
2023-05-24 10:50:00,406.69,408.15,406.39,407.43,13933.0,399.1606,400.5935,398.8661,399.8869,13933.0
2023-05-24 11:00:00,407.43,407.52,406.4,407.19,7855.0,399.8869,399.9752,398.8759,399.6513,7855.0
2023-05-24 11:10:00,407.47,407.75,406.45,407.52,8386.0,399.9261,400.201,398.925,399.9752,8386.0
2023-05-24 11:20:00,407.71,408.76,407.21,407.68,8955.0,400.1617,401.1923,399.671,400.1322,8955.0
2023-05-24 11:30:00,408.08,408.08,407.3,407.31,4428.0,400.5248,400.5248,399.7593,399.7691,4428.0
2023-05-24 11:40:00,407.35,407.35,406.0,407.18,4020.0,399.8084,399.8084,398.4834,399.6415,4020.0
2023-05-24 11:50:00,407.43,407.52,406.52,406.52,7348.0,399.8869,399.9752,398.9937,398.9937,7348.0
2023-05-24 12:00:00,406.75,407.68,406.74,407.03,7313.0,399.2195,400.1322,399.2097,399.4943,7313.0
2023-05-24 12:10:00,406.98,406.99,405.63,405.8,4372.0,399.4452,399.455,398.1202,398.2871,4372.0
2023-05-24 12:20:00,405.98,406.33,405.63,406.33,2402.0,398.4637,398.8072,398.1202,398.8072,2402.0
2023-05-24 12:30:00,406.31,406.63,405.05,405.77,8887.0,398.7876,399.1017,397.5509,398.2576,8887.0
2023-05-24 12:40:00,405.81,406.31,405.43,406.01,4568.0,398.2969,398.7876,397.9239,398.4932,4568.0
2023-05-24 12:50:00,405.98,406.5,405.92,405.99,2164.0,398.4637,398.9741,398.4048,398.4735,2164.0
2023-05-24 13:00:00,405.93,406.19,405.26,405.49,3445.0,398.4146,398.6698,397.7571,397.9828,3445.0
2023-05-24 13:10:00,405.4,405.89,404.8,405.89,5536.0,397.8945,398.3754,397.3056,398.3754,5536.0
2023-05-24 13:20:00,406.55,406.59,406.08,406.28,2121.0,399.0232,399.0624,398.5619,398.7582,2121.0
2023-05-24 13:30:00,406.15,406.82,406.15,406.37,7208.0,398.6306,399.2882,398.6306,398.8465,7208.0
2023-05-24 13:40:00,406.42,406.91,406.22,406.23,4182.0,398.8956,399.3765,398.6993,398.7091,4182.0
2023-05-24 13:50:00,406.36,406.65,406.05,406.49,3000.0,398.8367,399.1213,398.5324,398.9643,3000.0
2023-05-24 14:00:00,406.8,407.04,405.8,406.3,5228.0,399.2685,399.5041,398.2871,398.7778,5228.0
2023-05-24 14:10:00,406.3,406.92,405.74,405.86,8380.0,398.7778,399.3863,398.2282,398.3459,8380.0
2023-05-24 14:20:00,405.87,406.18,405.52,405.6,6179.0,398.3558,398.66,398.0122,398.0908,6179.0
2023-05-24 14:30:00,405.52,406.4,405.45,406.08,8158.0,398.0122,398.8759,397.9435,398.5619,8158.0
2023-05-24 14:40:00,405.93,406.43,405.73,405.91,4033.0,398.4146,398.9054,398.2184,398.395,4033.0
2023-05-24 14:50:00,405.98,406.08,405.03,405.1,5559.0,398.4637,398.5619,397.5313,397.6,5559.0
2023-05-24 15:00:00,405.32,406.09,405.17,405.68,8549.0,397.8159,398.5717,397.6687,398.1693,8549.0
2023-05-24 15:10:00,405.6,407.76,405.6,407.44,10568.0,398.0908,400.2108,398.0908,399.8967,10568.0
2023-05-24 15:20:00,407.85,409.07,407.82,408.94,9583.0,400.2991,401.4965,400.2697,401.3689,9583.0
2023-05-24 15:30:00,408.94,410.02,408.09,408.63,16149.0,401.3689,402.4289,400.5347,401.0647,16149.0
2023-05-24 15:40:00,409.08,409.24,407.85,409.05,18531.0,401.5063,401.6634,400.2991,401.4769,18531.0
2023-05-24 15:50:00,408.97,409.22,407.67,408.92,54368.0,401.3984,401.6437,400.1224,401.3493,54368.0
2023-05-25 09:30:00,418.49,427.22,418.12,425.13,125998.0,410.7421,419.3105,410.379,417.2592,125998.0
2023-05-25 09:40:00,425.3,426.06,423.0,424.04,33535.0,417.426,418.172,415.1686,416.1894,33535.0
2023-05-25 09:50:00,423.71,426.03,422.41,422.89,32356.0,415.8655,418.1425,414.5895,415.0607,32356.0
2023-05-25 10:00:00,423.17,424.34,422.66,423.92,23120.0,415.3355,416.4838,414.8349,416.0716,23120.0
2023-05-25 10:10:00,423.42,423.79,421.93,421.93,13846.0,415.5808,415.944,414.1184,414.1184,13846.0
2023-05-25 10:20:00,421.91,423.86,421.33,423.0,11146.0,414.0988,416.0127,413.5295,415.1686,11146.0
2023-05-25 10:30:00,423.37,425.64,422.69,425.48,8537.0,415.5318,417.7597,414.8644,417.6027,8537.0
2023-05-25 10:40:00,425.75,426.53,425.22,426.53,11508.0,417.8677,418.6333,417.3475,418.6333,11508.0
2023-05-25 10:50:00,426.87,427.09,426.04,426.88,22834.0,418.967,419.1829,418.1523,418.9768,22834.0
2023-05-25 11:00:00,426.65,429.31,426.15,429.12,23048.0,418.751,421.3618,418.2603,421.1753,23048.0
2023-05-25 11:10:00,429.36,430.26,428.8,429.69,25880.0,421.4109,422.2942,420.8612,421.7348,25880.0
2023-05-25 11:20:00,430.03,432.02,429.93,431.27,18983.0,422.0685,424.0216,421.9703,423.2855,18983.0
2023-05-25 11:30:00,431.57,431.57,429.66,430.56,7540.0,423.58,423.58,421.7053,422.5887,7540.0
2023-05-25 11:40:00,430.1,431.99,429.5,431.99,6156.0,422.1372,423.9922,421.5483,423.9922,6156.0
2023-05-25 11:50:00,431.76,433.08,431.56,432.57,9221.0,423.7664,425.062,423.5701,424.5614,9221.0
2023-05-25 12:00:00,432.84,433.05,430.81,431.17,11242.0,424.8264,425.0326,422.834,423.1874,11242.0
2023-05-25 12:10:00,430.99,432.05,430.62,431.69,6246.0,423.0107,424.0511,422.6475,423.6977,6246.0
2023-05-25 12:20:00,432.09,432.75,431.88,432.23,6082.0,424.0903,424.7381,423.8842,424.2277,6082.0
2023-05-25 12:30:00,432.15,432.67,431.46,432.67,6133.0,424.1492,424.6596,423.472,424.6596,6133.0
2023-05-25 12:40:00,432.77,433.4,432.36,432.58,2728.0,424.7577,425.3761,424.3553,424.5713,2728.0
2023-05-25 12:50:00,432.78,433.22,432.07,432.21,5797.0,424.7676,425.1994,424.0707,424.2081,5797.0
2023-05-25 13:00:00,432.28,432.6,431.47,431.56,5209.0,424.2768,424.5909,423.4818,423.5701,5209.0
2023-05-25 13:10:00,431.56,431.76,430.81,431.44,3888.0,423.5701,423.7664,422.834,423.4524,3888.0
2023-05-25 13:20:00,431.67,432.0,431.29,431.97,3918.0,423.6781,424.002,423.3051,423.9725,3918.0
2023-05-25 13:30:00,431.87,432.0,431.03,431.4,3925.0,423.8744,424.002,423.0499,423.4131,3925.0
2023-05-25 13:40:00,431.2,431.93,431.03,431.87,2809.0,423.2168,423.9333,423.0499,423.8744,2809.0
2023-05-25 13:50:00,431.77,432.0,430.76,430.96,3800.0,423.7762,424.002,422.7849,422.9812,3800.0
2023-05-25 14:00:00,431.32,433.0,431.32,431.76,7964.0,423.3346,424.9835,423.3346,423.7664,7964.0
2023-05-25 14:10:00,431.88,432.95,431.66,432.95,2661.0,423.8842,424.9344,423.6683,424.9344,2661.0
2023-05-25 14:20:00,432.66,433.03,432.28,432.83,4516.0,424.6498,425.0129,424.2768,424.8166,4516.0
2023-05-25 14:30:00,432.51,432.51,431.25,431.75,4100.0,424.5025,424.5025,423.2659,423.7566,4100.0
2023-05-25 14:40:00,431.61,431.82,430.59,430.85,5080.0,423.6192,423.8253,422.6181,422.8733,5080.0
2023-05-25 14:50:00,431.01,431.84,430.93,431.02,2907.0,423.0303,423.845,422.9518,423.0401,2907.0
2023-05-25 15:00:00,431.12,433.51,430.93,433.24,15292.0,423.1383,425.484,422.9518,425.219,15292.0
2023-05-25 15:10:00,433.54,434.4,433.31,434.31,10905.0,425.5135,426.3576,425.2877,426.2692,10905.0
2023-05-25 15:20:00,434.24,434.93,434.22,434.37,25829.0,426.2005,426.8777,426.1809,426.3281,25829.0
2023-05-25 15:30:00,434.33,435.18,434.17,435.11,21979.0,426.2889,427.1231,426.1318,427.0544,21979.0
2023-05-25 15:40:00,435.12,436.3,434.84,435.46,42923.0,427.0642,428.2224,426.7894,427.3979,42923.0
2023-05-25 15:50:00,435.81,435.91,434.02,434.18,96771.0,427.7415,427.8396,425.9846,426.1416,96771.0
2023-05-26 09:30:00,435.68,439.71,434.47,439.36,48494.0,427.6139,431.5692,426.4263,431.2257,48494.0
2023-05-26 09:40:00,439.59,441.6,437.69,441.6,23708.0,431.4515,433.4243,429.5866,433.4243,23708.0
2023-05-26 09:50:00,441.83,442.59,439.47,439.84,12050.0,433.65,434.3959,431.3337,431.6968,12050.0
2023-05-26 10:00:00,440.49,442.44,440.48,442.27,13201.0,432.3348,434.2487,432.325,434.0819,13201.0
2023-05-26 10:10:00,441.88,444.87,441.3,444.61,10536.0,433.6991,436.6337,433.1298,436.3785,10536.0
2023-05-26 10:20:00,444.83,448.1,444.82,447.8,25181.0,436.5945,439.8039,436.5846,439.5095,25181.0
2023-05-26 10:30:00,447.96,450.43,447.63,450.26,18408.0,439.6665,442.0908,439.3426,441.9239,18408.0
2023-05-26 10:40:00,450.34,452.7,450.32,452.57,20051.0,442.0024,444.3188,441.9828,444.1912,20051.0
2023-05-26 10:50:00,452.48,452.54,451.58,452.12,28385.0,444.1028,444.1617,443.2195,443.7495,28385.0
2023-05-26 11:00:00,452.06,452.95,450.98,451.37,28696.0,443.6906,444.5641,442.6306,443.0134,28696.0
2023-05-26 11:10:00,451.33,453.41,450.1,452.06,21400.0,442.9741,445.0156,441.7669,443.6906,21400.0
2023-05-26 11:20:00,452.05,453.0,451.81,452.59,15395.0,443.6808,444.6132,443.4452,444.2108,15395.0
2023-05-26 11:30:00,452.79,453.78,451.62,452.09,16515.0,444.4071,445.3788,443.2587,443.72,16515.0
2023-05-26 11:40:00,452.14,453.0,451.13,452.06,14626.0,443.7691,444.6132,442.7778,443.6906,14626.0
2023-05-26 11:50:00,452.07,453.0,451.55,453.0,8051.0,443.7004,444.6132,443.19,444.6132,8051.0
2023-05-26 12:00:00,452.85,453.1,452.15,453.0,19163.0,444.466,444.7113,443.7789,444.6132,19163.0
2023-05-26 12:10:00,453.0,453.23,451.89,452.87,17261.0,444.6132,444.8389,443.5237,444.4856,17261.0
2023-05-26 12:20:00,453.08,454.75,452.91,454.75,13601.0,444.6917,446.3308,444.5249,446.3308,13601.0
2023-05-26 12:30:00,454.96,455.33,453.93,454.91,21561.0,446.5369,446.9001,445.526,446.4878,21561.0
2023-05-26 12:40:00,454.91,456.16,454.41,456.15,20739.0,446.4878,447.7147,445.9971,447.7049,20739.0
2023-05-26 12:50:00,456.24,456.36,455.4,456.04,21824.0,447.7932,447.911,446.9688,447.5969,21824.0
2023-05-26 13:00:00,456.15,457.95,456.12,457.45,37495.0,447.7049,449.4716,447.6754,448.9808,37495.0
2023-05-26 13:10:00,457.3,458.84,457.28,457.74,33844.0,448.8336,450.3451,448.814,449.2654,33844.0
2023-05-26 13:20:00,458.1,458.23,457.0,457.79,22867.0,449.6188,449.7464,448.5391,449.3145,22867.0
2023-05-26 13:30:00,457.69,458.1,457.11,457.85,11899.0,449.2164,449.6188,448.6471,449.3734,11899.0
2023-05-26 13:40:00,457.69,457.86,456.6,457.57,11454.0,449.2164,449.3832,448.1465,449.0986,11454.0
2023-05-26 13:50:00,457.58,458.93,457.58,458.76,5788.0,449.1084,450.4334,449.1084,450.2666,5788.0
2023-05-26 14:00:00,458.76,459.18,457.3,457.3,11032.0,450.2666,450.6788,448.8336,448.8336,11032.0
2023-05-26 14:10:00,457.79,458.7,457.78,458.7,9140.0,449.3145,450.2077,449.3047,450.2077,9140.0
2023-05-26 14:20:00,458.45,461.05,458.44,460.7,16824.0,449.9623,452.5142,449.9525,452.1706,16824.0
2023-05-26 14:30:00,460.76,461.88,460.64,461.27,19905.0,452.2295,453.3288,452.1118,452.7301,19905.0
2023-05-26 14:40:00,461.28,463.76,461.27,463.57,22446.0,452.7399,455.174,452.7301,454.9875,22446.0
2023-05-26 14:50:00,463.54,463.8,461.05,461.24,24577.0,454.9581,455.2132,452.5142,452.7006,24577.0
2023-05-26 15:00:00,461.39,464.06,461.27,464.06,13614.0,452.8479,455.4684,452.7301,455.4684,13614.0
2023-05-26 15:10:00,464.4,465.0,463.1,463.17,24154.0,455.8021,456.391,454.5262,454.5949,24154.0
2023-05-26 15:20:00,463.31,463.37,462.17,462.6,20773.0,454.7323,454.7912,453.6134,454.0355,20773.0
2023-05-26 15:30:00,462.6,462.99,460.86,461.12,31570.0,454.0355,454.4182,452.3277,452.5829,31570.0
2023-05-26 15:40:00,461.18,462.52,460.84,461.8,33489.0,452.6418,453.9569,452.3081,453.2503,33489.0
2023-05-26 15:50:00,461.72,462.25,460.47,460.9,122925.0,453.1718,453.6919,451.9449,452.3669,122925.0
2023-05-30 09:30:00,467.81,473.97,464.7,469.25,68813.0,459.149,465.195,456.0966,460.5623,68813.0
2023-05-30 09:40:00,469.25,469.41,465.0,465.0,41212.0,460.5623,460.7194,456.391,456.391,41212.0
2023-05-30 09:50:00,464.97,464.97,457.39,457.39,31059.0,456.3616,456.3616,448.9219,448.9219,31059.0
2023-05-30 10:00:00,457.49,459.28,455.54,456.38,50641.0,449.0201,450.7769,447.1062,447.9306,50641.0
2023-05-30 10:10:00,456.44,457.6,455.11,457.21,13748.0,447.9895,449.128,446.6841,448.7453,13748.0
2023-05-30 10:20:00,457.5,457.89,453.66,454.51,18310.0,449.0299,449.4127,445.261,446.0952,18310.0
2023-05-30 10:30:00,454.65,456.17,453.83,455.66,12275.0,446.2327,447.7245,445.4278,447.224,12275.0
2023-05-30 10:40:00,455.6,458.5,455.03,458.5,20404.0,447.1651,450.0114,446.6056,450.0114,20404.0
2023-05-30 10:50:00,458.5,459.28,457.44,458.36,10800.0,450.0114,450.7769,448.971,449.874,10800.0
2023-05-30 11:00:00,458.67,459.1,457.58,458.23,8087.0,450.1782,450.6003,449.1084,449.7464,8087.0
2023-05-30 11:10:00,458.12,458.64,456.62,456.62,10851.0,449.6384,450.1488,448.1662,448.1662,10851.0
2023-05-30 11:20:00,456.6,457.76,456.16,457.75,9907.0,448.1465,449.2851,447.7147,449.2753,9907.0
2023-05-30 11:30:00,457.9,459.0,457.34,458.94,7289.0,449.4225,450.5021,448.8728,450.4432,7289.0
2023-05-30 11:40:00,459.0,459.0,457.53,458.48,4839.0,450.5021,450.5021,449.0593,449.9917,4839.0
2023-05-30 11:50:00,458.32,459.23,457.94,458.88,9401.0,449.8347,450.7279,449.4617,450.3843,9401.0
2023-05-30 12:00:00,459.08,459.65,458.21,459.65,11169.0,450.5806,451.1401,449.7267,451.1401,11169.0
2023-05-30 12:10:00,459.8,459.8,458.76,459.66,5129.0,451.2873,451.2873,450.2666,451.1499,5129.0
2023-05-30 12:20:00,459.66,460.0,458.3,458.52,6938.0,451.1499,451.4836,449.8151,450.031,6938.0
2023-05-30 12:30:00,458.52,459.68,458.5,459.4,3486.0,450.031,451.1695,450.0114,450.8947,3486.0
2023-05-30 12:40:00,458.93,460.07,458.54,460.06,4871.0,450.4334,451.5523,450.0506,451.5425,4871.0
2023-05-30 12:50:00,460.71,461.43,460.29,461.43,3549.0,452.1805,452.8871,451.7682,452.8871,3549.0
2023-05-30 13:00:00,461.29,461.3,460.11,460.3,4952.0,452.7497,452.7595,451.5916,451.778,4952.0
2023-05-30 13:10:00,460.22,460.87,459.49,460.52,6404.0,451.6995,452.3375,450.983,451.994,6404.0
2023-05-30 13:20:00,460.52,460.77,459.15,459.16,4545.0,451.994,452.2393,450.6493,450.6592,4545.0
2023-05-30 13:30:00,459.1,460.04,458.61,459.49,12442.0,450.6003,451.5229,450.1193,450.983,12442.0
2023-05-30 13:40:00,459.58,459.58,458.32,458.83,2749.0,451.0714,451.0714,449.8347,450.3353,2749.0
2023-05-30 13:50:00,458.64,459.04,457.1,457.79,4799.0,450.1488,450.5414,448.6373,449.3145,4799.0
2023-05-30 14:00:00,457.6,457.74,456.44,457.43,5113.0,449.128,449.2654,447.9895,448.9612,5113.0
2023-05-30 14:10:00,457.66,458.27,457.52,458.27,3846.0,449.1869,449.7856,449.0495,449.7856,3846.0
2023-05-30 14:20:00,458.18,459.68,458.17,458.99,3870.0,449.6973,451.1695,449.6875,450.4923,3870.0
2023-05-30 14:30:00,459.28,459.61,459.11,459.25,3930.0,450.7769,451.1008,450.6101,450.7475,3930.0
2023-05-30 14:40:00,459.36,460.97,459.36,460.75,6362.0,450.8555,452.4356,450.8555,452.2197,6362.0
2023-05-30 14:50:00,460.86,461.62,460.19,460.19,6656.0,452.3277,453.0736,451.6701,451.6701,6656.0
2023-05-30 15:00:00,460.36,461.06,460.35,460.87,6095.0,451.8369,452.524,451.8271,452.3375,6095.0
2023-05-30 15:10:00,460.85,461.21,459.88,460.5,11242.0,452.3179,452.6712,451.3658,451.9743,11242.0
2023-05-30 15:20:00,460.61,461.13,460.56,460.87,7997.0,452.0823,452.5927,452.0332,452.3375,7997.0
2023-05-30 15:30:00,460.91,460.98,459.45,460.02,8631.0,452.3768,452.4455,450.9438,451.5032,8631.0
2023-05-30 15:40:00,459.88,460.38,459.38,459.81,13453.0,451.3658,451.8566,450.8751,451.2971,13453.0
2023-05-30 15:50:00,459.68,460.05,456.96,458.92,72921.0,451.1695,451.5327,448.4999,450.4236,72921.0
2023-05-31 09:30:00,448.85,455.52,447.44,455.52,36088.0,440.54,447.0865,439.1561,447.0865,36088.0
2023-05-31 09:40:00,455.42,455.42,451.21,452.23,6219.0,446.9884,446.9884,442.8563,443.8575,6219.0
2023-05-31 09:50:00,453.11,453.45,450.74,451.08,8560.0,444.7212,445.0549,442.395,442.7287,8560.0
2023-05-31 10:00:00,451.34,453.19,451.19,451.22,17306.0,442.9839,444.7997,442.8367,442.8662,17306.0
2023-05-31 10:10:00,451.22,451.22,447.95,449.06,17482.0,442.8662,442.8662,439.6567,440.7461,17482.0
2023-05-31 10:20:00,448.79,450.27,448.72,449.86,41037.0,440.4811,441.9337,440.4124,441.5313,41037.0
2023-05-31 10:30:00,449.76,450.32,447.4,448.12,12256.0,441.4332,441.9828,439.1169,439.8235,12256.0
2023-05-31 10:40:00,448.15,449.7,448.15,449.59,4454.0,439.853,441.3743,439.853,441.2663,4454.0
2023-05-31 10:50:00,450.16,450.66,447.59,447.92,6202.0,441.8258,442.3165,439.3034,439.6272,6202.0
2023-05-31 11:00:00,447.38,448.1,446.92,447.1,9469.0,439.0972,439.8039,438.6458,438.8224,9469.0
2023-05-31 11:10:00,447.59,447.59,445.89,446.17,3753.0,439.3034,439.3034,437.6348,437.9096,3753.0
2023-05-31 11:20:00,446.03,446.77,445.24,445.4,4827.0,437.7722,438.4985,436.9969,437.1539,4827.0
2023-05-31 11:30:00,445.39,445.39,444.54,444.71,4620.0,437.1441,437.1441,436.3098,436.4767,4620.0
2023-05-31 11:40:00,445.09,445.32,444.47,445.32,1900.0,436.8496,437.0754,436.2411,437.0754,1900.0
2023-05-31 11:50:00,445.58,446.17,445.32,445.92,1999.0,437.3306,437.9096,437.0754,437.6643,1999.0
2023-05-31 12:00:00,446.04,446.75,445.51,446.04,4254.0,437.7821,438.4789,437.2619,437.7821,4254.0
2023-05-31 12:10:00,446.51,447.04,446.21,446.66,2186.0,438.2434,438.7635,437.9489,438.3906,2186.0
2023-05-31 12:20:00,446.95,447.15,445.21,445.49,3246.0,438.6752,438.8715,436.9674,437.2422,3246.0
2023-05-31 12:30:00,445.57,447.08,445.57,446.52,2829.0,437.3208,438.8028,437.3208,438.2532,2829.0
2023-05-31 12:40:00,446.3,446.92,446.18,446.46,3451.0,438.0372,438.6458,437.9195,438.1943,3451.0
2023-05-31 12:50:00,446.42,446.58,445.64,446.58,1800.0,438.155,438.3121,437.3895,438.3121,1800.0
2023-05-31 13:00:00,446.28,446.81,446.05,446.68,2000.0,438.0176,438.5378,437.7919,438.4102,2000.0
2023-05-31 13:10:00,446.82,447.34,446.65,447.0,2379.0,438.5476,439.058,438.3808,438.7243,2379.0
2023-05-31 13:20:00,446.85,448.0,446.83,448.0,3654.0,438.5771,439.7058,438.5574,439.7058,3654.0
2023-05-31 13:30:00,448.08,449.81,447.98,449.79,14647.0,439.7843,441.4823,439.6861,441.4626,14647.0
2023-05-31 13:40:00,450.0,450.25,448.66,448.93,11388.0,441.6687,441.9141,440.3535,440.6186,11388.0
2023-05-31 13:50:00,449.27,449.38,448.31,449.38,2013.0,440.9523,441.0602,440.01,441.0602,2013.0
2023-05-31 14:00:00,449.09,449.38,448.33,449.38,2747.0,440.7756,441.0602,440.0297,441.0602,2747.0
2023-05-31 14:10:00,449.51,450.0,449.19,449.65,4116.0,441.1878,441.6687,440.8737,441.3252,4116.0
2023-05-31 14:20:00,449.29,449.64,448.86,449.64,7158.0,440.9719,441.3154,440.5498,441.3154,7158.0
2023-05-31 14:30:00,449.22,449.43,448.68,448.93,2348.0,440.9032,441.1093,440.3732,440.6186,2348.0
2023-05-31 14:40:00,448.61,449.51,448.61,449.31,3524.0,440.3045,441.1878,440.3045,440.9915,3524.0
2023-05-31 14:50:00,448.57,448.9,447.89,448.24,3650.0,440.2652,440.5891,439.5978,439.9413,3650.0
2023-05-31 15:00:00,447.83,447.89,446.47,446.99,3325.0,439.5389,439.5978,438.2041,438.7145,3325.0
2023-05-31 15:10:00,446.48,447.44,446.48,447.44,2300.0,438.2139,439.1561,438.2139,439.1561,2300.0
2023-05-31 15:20:00,447.51,447.72,446.95,447.43,2409.0,439.2248,439.431,438.6752,439.1463,2409.0
2023-05-31 15:30:00,447.48,448.07,447.24,447.68,6369.0,439.1954,439.7745,438.9598,439.3917,6369.0
2023-05-31 15:40:00,447.68,447.68,445.66,445.9,25870.0,439.3917,439.3917,437.4091,437.6446,25870.0
2023-05-31 15:50:00,445.94,446.17,442.22,442.87,172591.0,437.6839,437.9096,434.0328,434.6707,172591.0
2023-06-01 09:30:00,445.98,447.69,444.11,447.05,40125.0,437.7232,439.4015,435.8878,438.7734,40125.0
2023-06-01 09:40:00,446.89,448.38,442.01,442.84,17198.0,438.6163,440.0787,433.8267,434.6413,17198.0
2023-06-01 09:50:00,443.1,444.62,440.99,443.47,15648.0,434.8965,436.3883,432.8256,435.2596,15648.0
2023-06-01 10:00:00,443.49,444.5,442.49,443.0,16044.0,435.2793,436.2706,434.2978,434.7983,16044.0
2023-06-01 10:10:00,442.87,443.05,440.04,440.29,11675.0,434.6707,434.8474,431.8931,432.1385,11675.0
2023-06-01 10:20:00,440.51,440.51,437.2,439.87,23061.0,432.3544,432.3544,429.1057,431.7263,23061.0
2023-06-01 10:30:00,439.94,440.19,438.16,440.0,10050.0,431.795,432.0404,430.0479,431.8539,10050.0
2023-06-01 10:40:00,439.69,442.98,439.68,442.39,16829.0,431.5496,434.7787,431.5398,434.1996,16829.0
2023-06-01 10:50:00,442.02,442.88,441.33,442.88,5623.0,433.8365,434.6806,433.1593,434.6806,5623.0
2023-06-01 11:00:00,442.46,443.29,442.1,442.73,9421.0,434.2683,435.083,433.915,434.5333,9421.0
2023-06-01 11:10:00,442.29,445.7,442.18,445.43,11829.0,434.1015,437.4484,433.9935,437.1833,11829.0
2023-06-01 11:20:00,445.39,446.6,444.96,446.6,8954.0,437.1441,438.3317,436.7221,438.3317,8954.0
2023-06-01 11:30:00,446.62,449.1,446.62,448.47,18598.0,438.3513,440.7854,438.3513,440.1671,18598.0
2023-06-01 11:40:00,448.37,450.08,448.32,450.05,4048.0,440.0689,441.7473,440.0198,441.7178,4048.0
2023-06-01 11:50:00,449.88,451.52,449.59,451.43,9473.0,441.551,443.1606,441.2663,443.0723,9473.0
2023-06-01 12:00:00,451.92,452.68,451.64,452.56,12320.0,443.5532,444.2991,443.2784,444.1813,12320.0
2023-06-01 12:10:00,452.6,454.2,452.6,453.87,10823.0,444.2206,445.791,444.2206,445.4671,10823.0
2023-06-01 12:20:00,454.56,455.0,452.83,453.35,15789.0,446.1443,446.5762,444.4463,444.9567,15789.0
2023-06-01 12:30:00,453.43,453.5,452.05,452.74,1667.0,445.0352,445.1039,443.6808,444.358,1667.0
2023-06-01 12:40:00,452.44,452.7,450.96,452.26,4332.0,444.0636,444.3188,442.611,443.8869,4332.0
2023-06-01 12:50:00,452.12,452.57,451.55,452.57,4765.0,443.7495,444.1912,443.19,444.1912,4765.0
2023-06-01 13:00:00,452.61,452.91,452.11,452.36,4378.0,444.2304,444.5249,443.7397,443.985,4378.0
2023-06-01 13:10:00,452.34,452.94,452.34,452.49,3843.0,443.9654,444.5543,443.9654,444.1126,3843.0
2023-06-01 13:20:00,452.56,452.98,450.89,450.93,6100.0,444.1813,444.5936,442.5423,442.5815,6100.0
2023-06-01 13:30:00,451.1,452.31,451.04,452.14,8268.0,442.7484,443.936,442.6895,443.7691,8268.0
2023-06-01 13:40:00,452.0,452.62,451.5,452.62,8712.0,443.6317,444.2402,443.141,444.2402,8712.0
2023-06-01 13:50:00,452.75,453.21,451.94,452.72,4521.0,444.3678,444.8193,443.5728,444.3384,4521.0
2023-06-01 14:00:00,452.73,453.84,452.57,453.21,5511.0,444.3482,445.4376,444.1912,444.8193,5511.0
2023-06-01 14:10:00,453.2,453.52,452.37,452.57,4044.0,444.8095,445.1236,443.9949,444.1912,4044.0
2023-06-01 14:20:00,452.83,453.72,452.82,453.31,4179.0,444.4463,445.3199,444.4365,444.9175,4179.0
2023-06-01 14:30:00,453.1,453.56,452.42,452.74,13061.0,444.7113,445.1628,444.0439,444.358,13061.0
2023-06-01 14:40:00,452.7,453.57,452.63,453.48,6117.0,444.3188,445.1726,444.25,445.0843,6117.0
2023-06-01 14:50:00,453.55,454.5,452.76,452.76,12369.0,445.153,446.0854,444.3776,444.3776,12369.0
2023-06-01 15:00:00,452.6,454.8,452.52,454.63,11970.0,444.2206,446.3799,444.1421,446.213,11970.0
2023-06-01 15:10:00,454.74,455.73,454.42,455.24,13333.0,446.321,447.2927,446.0069,446.8117,13333.0
2023-06-01 15:20:00,455.12,455.28,453.24,453.31,16439.0,446.6939,446.851,444.8488,444.9175,16439.0
2023-06-01 15:30:00,453.47,453.47,451.18,451.59,32936.0,445.0745,445.0745,442.8269,443.2293,32936.0
2023-06-01 15:40:00,451.45,453.45,451.31,453.3,13471.0,443.0919,445.0549,442.9545,444.9076,13471.0
2023-06-01 15:50:00,453.4,454.14,452.33,452.53,74721.0,445.0058,445.7321,443.9556,444.1519,74721.0
2023-06-02 09:30:00,454.51,455.11,452.03,452.15,22362.0,446.0952,446.6841,443.6612,443.7789,22362.0
2023-06-02 09:40:00,452.0,455.17,448.72,450.53,11595.0,443.6317,446.743,440.4124,442.1889,11595.0
2023-06-02 09:50:00,450.53,450.54,445.66,445.66,12723.0,442.1889,442.1987,437.4091,437.4091,12723.0
2023-06-02 10:00:00,445.62,448.33,445.16,445.67,16828.0,437.3698,440.0297,436.9183,437.4189,16828.0
2023-06-02 10:10:00,445.65,447.91,445.65,447.67,5429.0,437.3993,439.6174,437.3993,439.3819,5429.0
2023-06-02 10:20:00,448.49,449.05,445.73,448.68,4479.0,440.1867,440.7363,437.4778,440.3732,4479.0
2023-06-02 10:30:00,448.54,449.6,447.65,449.01,7580.0,440.2358,441.2761,439.3622,440.6971,7580.0
2023-06-02 10:40:00,448.93,452.33,448.93,451.38,6974.0,440.6186,443.9556,440.6186,443.0232,6974.0
2023-06-02 10:50:00,451.04,452.43,451.03,452.12,4200.0,442.6895,444.0538,442.6797,443.7495,4200.0
2023-06-02 11:00:00,452.19,453.45,451.78,453.22,13812.0,443.8182,445.0549,443.4158,444.8291,13812.0
2023-06-02 11:10:00,453.41,454.14,452.69,452.75,23157.0,445.0156,445.7321,444.3089,444.3678,23157.0
2023-06-02 11:20:00,452.77,454.75,452.77,454.06,6903.0,444.3875,446.3308,444.3875,445.6536,6903.0
2023-06-02 11:30:00,453.78,453.78,452.82,453.37,31512.0,445.3788,445.3788,444.4365,444.9763,31512.0
2023-06-02 11:40:00,453.61,454.09,453.01,453.33,7102.0,445.2119,445.683,444.623,444.9371,7102.0
2023-06-02 11:50:00,453.34,454.51,452.55,454.31,22241.0,444.9469,446.0952,444.1715,445.8989,22241.0
2023-06-02 12:00:00,454.36,455.18,454.22,454.33,11689.0,445.948,446.7528,445.8106,445.9186,11689.0
2023-06-02 12:10:00,454.54,454.92,453.82,454.65,9690.0,446.1247,446.4977,445.418,446.2327,9690.0
2023-06-02 12:20:00,455.0,455.91,454.74,455.77,7537.0,446.5762,447.4693,446.321,447.3319,7537.0
2023-06-02 12:30:00,456.01,456.41,455.61,456.24,5010.0,447.5675,447.9601,447.1749,447.7932,5010.0
2023-06-02 12:40:00,456.41,457.26,456.06,456.82,11720.0,447.9601,448.7943,447.6165,448.3625,11720.0
2023-06-02 12:50:00,457.06,457.07,455.86,456.21,12000.0,448.598,448.6078,447.4202,447.7638,12000.0
2023-06-02 13:00:00,455.93,457.25,455.86,457.01,17375.0,447.489,448.7845,447.4202,448.549,17375.0
2023-06-02 13:10:00,456.8,457.19,456.42,456.9,7540.0,448.3428,448.7256,447.9699,448.441,7540.0
2023-06-02 13:20:00,457.03,458.0,457.02,457.55,8238.0,448.5686,449.5206,448.5588,449.079,8238.0
2023-06-02 13:30:00,457.43,457.43,455.86,456.35,6364.0,448.9612,448.9612,447.4202,447.9012,6364.0
2023-06-02 13:40:00,456.38,457.65,456.38,456.78,11048.0,447.9306,449.1771,447.9306,448.3232,11048.0
2023-06-02 13:50:00,456.79,456.79,455.34,455.65,10763.0,448.333,448.333,446.9099,447.2141,10763.0
2023-06-02 14:00:00,455.83,456.85,454.81,456.27,13296.0,447.3908,448.3919,446.3897,447.8227,13296.0
2023-06-02 14:10:00,456.02,456.58,455.57,456.28,10178.0,447.5773,448.1269,447.1356,447.8325,10178.0
2023-06-02 14:20:00,456.01,456.67,456.0,456.46,8402.0,447.5675,448.2153,447.5577,448.0091,8402.0
2023-06-02 14:30:00,456.4,457.44,456.22,456.82,10040.0,447.9503,448.971,447.7736,448.3625,10040.0
2023-06-02 14:40:00,456.95,457.15,456.52,456.52,7765.0,448.4901,448.6864,448.068,448.068,7765.0
2023-06-02 14:50:00,456.52,457.27,455.94,456.72,9169.0,448.068,448.8041,447.4988,448.2643,9169.0
2023-06-02 15:00:00,456.59,457.81,456.59,457.22,9395.0,448.1367,449.3341,448.1367,448.7551,9395.0
2023-06-02 15:10:00,457.14,457.63,456.45,457.63,10442.0,448.6766,449.1575,447.9993,449.1575,10442.0
2023-06-02 15:20:00,457.63,458.28,457.33,457.59,9304.0,449.1575,449.7954,448.863,449.1182,9304.0
2023-06-02 15:30:00,457.47,458.42,457.06,457.93,11722.0,449.0004,449.9329,448.598,449.4519,11722.0
2023-06-02 15:40:00,457.94,458.55,457.75,458.19,20728.0,449.4617,450.0604,449.2753,449.7071,20728.0
2023-06-02 15:50:00,458.02,458.67,457.43,458.12,78658.0,449.5403,450.1782,448.9612,449.6384,78658.0
2023-06-05 09:30:00,456.27,457.54,453.05,454.82,21554.0,447.8227,449.0691,444.6623,446.3995,21554.0
2023-06-05 09:40:00,454.27,458.24,454.02,456.84,12957.0,445.8597,449.7562,445.6143,448.3821,12957.0
2023-06-05 09:50:00,456.34,456.76,452.58,452.58,6085.0,447.8914,448.3036,444.201,444.201,6085.0
2023-06-05 10:00:00,453.38,454.76,451.76,452.44,11678.0,444.9862,446.3406,443.3962,444.0636,11678.0
2023-06-05 10:10:00,452.84,453.75,451.42,453.55,8014.0,444.4562,445.3493,443.0625,445.153,8014.0
2023-06-05 10:20:00,453.62,455.33,452.85,453.4,10641.0,445.2217,446.9001,444.466,445.0058,10641.0
2023-06-05 10:30:00,453.48,454.38,453.05,453.05,7228.0,445.0843,445.9676,444.6623,444.6623,7228.0
2023-06-05 10:40:00,452.99,454.91,452.66,454.54,13090.0,444.6034,446.4878,444.2795,446.1247,13090.0
2023-06-05 10:50:00,454.76,456.46,454.76,456.08,12443.0,446.3406,448.0091,446.3406,447.6362,12443.0
2023-06-05 11:00:00,455.16,457.18,454.82,457.15,14941.0,446.7332,448.7158,446.3995,448.6864,14941.0
2023-06-05 11:10:00,457.39,458.95,457.15,458.95,18518.0,448.9219,450.453,448.6864,450.453,18518.0
2023-06-05 11:20:00,458.55,459.23,458.46,458.86,8130.0,450.0604,450.7279,449.9721,450.3647,8130.0
2023-06-05 11:30:00,458.8,459.14,456.75,457.67,6302.0,450.3058,450.6395,448.2938,449.1967,6302.0
2023-06-05 11:40:00,457.49,458.64,457.32,457.76,3128.0,449.0201,450.1488,448.8532,449.2851,3128.0
2023-06-05 11:50:00,458.05,458.24,457.46,458.24,14354.0,449.5697,449.7562,448.9906,449.7562,14354.0
2023-06-05 12:00:00,458.41,459.13,457.93,459.07,7695.0,449.923,450.6297,449.4519,450.5708,7695.0
2023-06-05 12:10:00,458.86,459.86,458.52,459.7,4502.0,450.3647,451.3462,450.031,451.1892,4502.0
2023-06-05 12:20:00,459.68,460.07,459.36,459.98,5359.0,451.1695,451.5523,450.8555,451.464,5359.0
2023-06-05 12:30:00,459.78,460.08,459.54,459.85,4702.0,451.2677,451.5621,451.0321,451.3364,4702.0
2023-06-05 12:40:00,459.94,460.76,459.63,460.49,4052.0,451.4247,452.2295,451.1205,451.9645,4052.0
2023-06-05 12:50:00,460.75,461.41,460.35,460.77,5436.0,452.2197,452.8675,451.8271,452.2393,5436.0
2023-06-05 13:00:00,460.8,460.8,459.98,460.35,6684.0,452.2688,452.2688,451.464,451.8271,6684.0
2023-06-05 13:10:00,460.48,460.76,459.87,460.21,10217.0,451.9547,452.2295,451.356,451.6897,10217.0
2023-06-05 13:20:00,460.19,461.18,459.68,459.8,9331.0,451.6701,452.6418,451.1695,451.2873,9331.0
2023-06-05 13:30:00,459.72,461.05,459.47,459.84,7848.0,451.2088,452.5142,450.9634,451.3266,7848.0
2023-06-05 13:40:00,459.62,460.23,459.51,459.68,6790.0,451.1106,451.7093,451.0027,451.1695,6790.0
2023-06-05 13:50:00,459.64,459.68,458.33,458.45,5164.0,451.1303,451.1695,449.8445,449.9623,5164.0
2023-06-05 14:00:00,458.63,459.2,457.98,458.95,8961.0,450.139,450.6984,449.501,450.453,8961.0
2023-06-05 14:10:00,458.92,458.93,457.95,458.65,6867.0,450.4236,450.4334,449.4716,450.1586,6867.0
2023-06-05 14:20:00,458.63,458.93,457.88,458.25,6725.0,450.139,450.4334,449.4029,449.766,6725.0
2023-06-05 14:30:00,458.0,458.24,456.67,456.69,20104.0,449.5206,449.7562,448.2153,448.2349,20104.0
2023-06-05 14:40:00,456.31,457.07,455.99,456.96,5000.0,447.8619,448.6078,447.5478,448.4999,5000.0
2023-06-05 14:50:00,456.96,458.32,456.39,457.93,7522.0,448.4999,449.8347,447.9404,449.4519,7522.0
2023-06-05 15:00:00,457.93,458.2,456.31,456.84,10285.0,449.4519,449.7169,447.8619,448.3821,10285.0
2023-06-05 15:10:00,456.53,458.54,456.28,458.3,8679.0,448.0778,450.0506,447.8325,449.8151,8679.0
2023-06-05 15:20:00,458.33,458.71,457.84,458.39,8201.0,449.8445,450.2175,449.3636,449.9034,8201.0
2023-06-05 15:30:00,458.36,459.02,458.02,458.71,12087.0,449.874,450.5217,449.5403,450.2175,12087.0
2023-06-05 15:40:00,458.64,459.76,458.28,459.7,16900.0,450.1488,451.248,449.7954,451.1892,16900.0
2023-06-05 15:50:00,459.78,460.08,458.03,458.04,82281.0,451.2677,451.5621,449.5501,449.5599,82281.0
2023-06-06 09:30:00,451.03,452.26,447.0,452.26,39604.0,442.6797,443.8869,438.7243,443.8869,39604.0
2023-06-06 09:40:00,452.64,455.25,452.61,454.03,15261.0,444.2599,446.8215,444.2304,445.6241,15261.0
2023-06-06 09:50:00,454.03,454.51,452.42,454.05,13909.0,445.6241,446.0952,444.0439,445.6438,13909.0
2023-06-06 10:00:00,453.96,456.68,453.56,456.68,7297.0,445.5554,448.2251,445.1628,448.2251,7297.0
2023-06-06 10:10:00,457.0,457.74,455.99,456.33,11088.0,448.5391,449.2654,447.5478,447.8815,11088.0
2023-06-06 10:20:00,456.5,457.28,455.99,456.16,8721.0,448.0484,448.814,447.5478,447.7147,8721.0
2023-06-06 10:30:00,456.45,458.33,456.31,458.0,7529.0,447.9993,449.8445,447.8619,449.5206,7529.0
2023-06-06 10:40:00,458.17,460.8,458.04,460.8,7458.0,449.6875,452.2688,449.5599,452.2688,7458.0
2023-06-06 10:50:00,460.79,463.44,460.67,463.42,7652.0,452.259,454.8599,452.1412,454.8403,7652.0
2023-06-06 11:00:00,463.64,464.18,462.72,463.71,10730.0,455.0562,455.5862,454.1532,455.1249,10730.0
2023-06-06 11:10:00,463.56,464.67,463.26,464.29,8012.0,454.9777,456.0671,454.6832,455.6942,8012.0
2023-06-06 11:20:00,464.23,464.23,461.36,462.97,21774.0,455.6353,455.6353,452.8184,454.3986,21774.0
2023-06-06 11:30:00,462.91,464.0,462.28,462.75,9698.0,454.3397,455.4095,453.7214,454.1827,9698.0
2023-06-06 11:40:00,463.06,463.4,462.42,463.4,12672.0,454.4869,454.8207,453.8588,454.8207,12672.0
2023-06-06 11:50:00,463.24,463.6,462.65,462.95,3650.0,454.6636,455.017,454.0845,454.379,3650.0
2023-06-06 12:00:00,463.51,464.0,462.15,462.45,5234.0,454.9286,455.4095,453.5938,453.8882,5234.0
2023-06-06 12:10:00,462.55,462.55,461.38,461.6,5406.0,453.9864,453.9864,452.8381,453.054,5406.0
2023-06-06 12:20:00,461.82,462.23,461.58,461.77,3812.0,453.2699,453.6723,453.0343,453.2208,3812.0
2023-06-06 12:30:00,461.76,462.2,460.47,460.56,3331.0,453.211,453.6429,451.9449,452.0332,3331.0
2023-06-06 12:40:00,460.7,460.74,459.77,459.87,4702.0,452.1706,452.2099,451.2579,451.356,4702.0
2023-06-06 12:50:00,459.52,459.78,457.93,458.34,6715.0,451.0125,451.2677,449.4519,449.8543,6715.0
2023-06-06 13:00:00,458.52,458.7,457.3,457.63,20017.0,450.031,450.2077,448.8336,449.1575,20017.0
2023-06-06 13:10:00,457.53,457.84,456.76,457.29,20965.0,449.0593,449.3636,448.3036,448.8238,20965.0
2023-06-06 13:20:00,457.14,457.4,456.19,457.2,7037.0,448.6766,448.9317,447.7441,448.7354,7037.0
2023-06-06 13:30:00,457.35,457.86,456.25,457.22,30224.0,448.8827,449.3832,447.803,448.7551,30224.0
2023-06-06 13:40:00,457.34,457.84,456.83,457.58,13804.0,448.8728,449.3636,448.3723,449.1084,13804.0
2023-06-06 13:50:00,457.61,457.73,455.8,456.72,9474.0,449.1379,449.2556,447.3614,448.2643,9474.0
2023-06-06 14:00:00,456.76,457.2,456.43,457.11,2930.0,448.3036,448.7354,447.9797,448.6471,2930.0
2023-06-06 14:10:00,457.16,457.94,457.09,457.94,6600.0,448.6962,449.4617,448.6275,449.4617,6600.0
2023-06-06 14:20:00,457.94,458.95,457.56,458.93,5245.0,449.4617,450.453,449.0888,450.4334,5245.0
2023-06-06 14:30:00,458.79,459.15,457.79,457.79,8467.0,450.296,450.6493,449.3145,449.3145,8467.0
2023-06-06 14:40:00,457.79,459.25,457.64,459.25,7397.0,449.3145,450.7475,449.1673,450.7475,7397.0
2023-06-06 14:50:00,459.08,460.22,459.06,459.75,4929.0,450.5806,451.6995,450.561,451.2382,4929.0
2023-06-06 15:00:00,459.73,460.96,459.73,460.66,5881.0,451.2186,452.4258,451.2186,452.1314,5881.0
2023-06-06 15:10:00,460.5,460.83,460.3,460.8,4853.0,451.9743,452.2982,451.778,452.2688,4853.0
2023-06-06 15:20:00,460.89,461.17,459.43,460.81,13391.0,452.3571,452.6319,450.9242,452.2786,13391.0
2023-06-06 15:30:00,460.67,460.99,459.69,459.81,19329.0,452.1412,452.4553,451.1793,451.2971,19329.0
2023-06-06 15:40:00,459.79,461.37,459.79,460.55,21537.0,451.2775,452.8282,451.2775,452.0234,21537.0
2023-06-06 15:50:00,460.36,461.92,460.36,461.23,71266.0,451.8369,453.3681,451.8369,452.6908,71266.0
2023-06-07 09:30:00,463.99,465.0,461.8,462.73,14927.0,455.3997,456.391,453.2503,454.1631,14927.0
2023-06-07 09:40:00,462.01,466.72,461.33,466.72,11488.0,453.4564,458.0792,452.789,458.0792,11488.0
2023-06-07 09:50:00,466.28,467.1,464.0,466.08,6425.0,457.6473,458.4522,455.4095,457.451,6425.0
2023-06-07 10:00:00,465.73,467.8,465.42,467.62,8088.0,457.1075,459.1392,456.8033,458.9625,8088.0
2023-06-07 10:10:00,467.78,472.92,467.78,470.36,47463.0,459.1196,464.1644,459.1196,461.6518,47463.0
2023-06-07 10:20:00,470.26,470.54,467.5,468.96,12838.0,461.5536,461.8285,458.8447,460.2777,12838.0
2023-06-07 10:30:00,468.85,469.92,468.08,468.75,8863.0,460.1698,461.2199,459.414,460.0716,8863.0
2023-06-07 10:40:00,469.29,469.29,465.71,465.86,40012.0,460.6016,460.6016,457.0879,457.2351,40012.0
2023-06-07 10:50:00,465.75,465.75,462.2,463.18,32070.0,457.1271,457.1271,453.6429,454.6047,32070.0
2023-06-07 11:00:00,463.12,466.26,462.8,465.8,11854.0,454.5458,457.6277,454.2318,457.1762,11854.0
2023-06-07 11:10:00,465.02,466.25,464.4,466.09,5659.0,456.4107,457.6179,455.8021,457.4609,5659.0
2023-06-07 11:20:00,465.87,467.26,465.48,467.15,9566.0,457.2449,458.6092,456.8621,458.5012,9566.0
2023-06-07 11:30:00,467.02,468.98,467.02,468.91,8702.0,458.3736,460.2973,458.3736,460.2286,8702.0
2023-06-07 11:40:00,469.17,470.33,468.17,470.0,13989.0,460.4838,461.6224,459.5023,461.2985,13989.0
2023-06-07 11:50:00,469.81,469.81,467.63,468.01,11412.0,461.112,461.112,458.9723,459.3453,11412.0
2023-06-07 12:00:00,468.17,468.72,467.89,467.89,3983.0,459.5023,460.0422,459.2275,459.2275,3983.0
2023-06-07 12:10:00,468.92,468.93,466.83,467.28,8545.0,460.2385,460.2483,458.1872,458.6288,8545.0
2023-06-07 12:20:00,466.69,466.92,464.09,464.25,7002.0,458.0497,458.2755,455.4979,455.6549,7002.0
2023-06-07 12:30:00,464.37,465.79,464.37,465.73,5183.0,455.7727,457.1664,455.7727,457.1075,5183.0
2023-06-07 12:40:00,465.66,466.68,465.4,466.64,5956.0,457.0388,458.0399,456.7836,458.0007,5956.0
2023-06-07 12:50:00,466.44,466.72,465.33,465.69,9382.0,457.8044,458.0792,456.7149,457.0683,9382.0
2023-06-07 13:00:00,465.71,466.09,464.59,464.96,8890.0,457.0879,457.4609,455.9886,456.3518,8890.0
2023-06-07 13:10:00,465.04,465.45,462.85,462.85,4335.0,456.4303,456.8327,454.2808,454.2808,4335.0
2023-06-07 13:20:00,462.94,462.94,461.59,462.77,5665.0,454.3692,454.3692,453.0442,454.2023,5665.0
2023-06-07 13:30:00,462.33,462.38,460.78,460.78,4837.0,453.7705,453.8195,452.2492,452.2492,4837.0
2023-06-07 13:40:00,460.76,462.53,460.61,461.14,11645.0,452.2295,453.9668,452.0823,452.6025,11645.0
2023-06-07 13:50:00,461.56,463.12,461.31,462.78,3521.0,453.0147,454.5458,452.7693,454.2121,3521.0
2023-06-07 14:00:00,462.95,463.53,462.81,463.53,3278.0,454.379,454.9482,454.2416,454.9482,3278.0
2023-06-07 14:10:00,463.52,464.08,462.73,463.91,6782.0,454.9384,455.4881,454.1631,455.3212,6782.0
2023-06-07 14:20:00,464.18,464.18,463.29,463.85,3669.0,455.5862,455.5862,454.7127,455.2623,3669.0
2023-06-07 14:30:00,463.69,463.69,462.36,463.46,3960.0,455.1053,455.1053,453.7999,454.8795,3960.0
2023-06-07 14:40:00,463.26,463.48,462.79,462.79,2644.0,454.6832,454.8992,454.2219,454.2219,2644.0
2023-06-07 14:50:00,462.51,464.23,462.39,463.85,5866.0,453.9471,455.6353,453.8294,455.2623,5866.0
2023-06-07 15:00:00,464.29,465.11,464.27,464.76,8810.0,455.6942,456.499,455.6745,456.1555,8810.0
2023-06-07 15:10:00,464.8,464.8,463.59,464.49,10725.0,456.1947,456.1947,455.0071,455.8905,10725.0
2023-06-07 15:20:00,464.57,465.43,464.25,464.99,8126.0,455.969,456.8131,455.6549,456.3812,8126.0
2023-06-07 15:30:00,465.22,465.49,463.86,464.18,18199.0,456.607,456.872,455.2721,455.5862,18199.0
2023-06-07 15:40:00,464.25,464.66,462.89,463.45,32620.0,455.6549,456.0573,454.3201,454.8697,32620.0
2023-06-07 15:50:00,463.7,464.58,463.55,463.84,56430.0,455.1151,455.9788,454.9679,455.2525,56430.0
2023-06-08 09:30:00,465.1,468.93,464.67,464.81,12855.0,456.4892,460.2483,456.0671,456.2045,12855.0
2023-06-08 09:40:00,464.47,467.15,464.23,464.23,4500.0,455.8708,458.5012,455.6353,455.6353,4500.0
2023-06-08 09:50:00,464.22,467.21,464.02,467.07,10951.0,455.6255,458.5601,455.4292,458.4227,10951.0
2023-06-08 10:00:00,467.08,469.5,467.07,467.95,14615.0,458.4325,460.8077,458.4227,459.2864,14615.0
2023-06-08 10:10:00,468.33,469.22,466.85,467.34,9658.0,459.6594,460.5329,458.2068,458.6877,9658.0
2023-06-08 10:20:00,467.51,467.84,465.77,466.56,7760.0,458.8546,459.1785,457.1468,457.9222,7760.0
2023-06-08 10:30:00,466.75,467.7,465.29,465.62,5950.0,458.1086,459.041,456.6757,456.9996,5950.0
2023-06-08 10:40:00,465.95,467.68,465.95,467.21,5576.0,457.3234,459.0214,457.3234,458.5601,5576.0
2023-06-08 10:50:00,467.25,467.9,467.23,467.33,6161.0,458.5994,459.2373,458.5797,458.6779,6161.0
2023-06-08 11:00:00,467.67,468.82,467.53,468.77,9632.0,459.0116,460.1403,458.8742,460.0912,9632.0
2023-06-08 11:10:00,468.81,469.2,467.88,469.06,10518.0,460.1305,460.5133,459.2177,460.3759,10518.0
2023-06-08 11:20:00,469.17,471.0,469.16,470.97,11174.0,460.4838,462.2799,460.474,462.2505,11174.0
2023-06-08 11:30:00,471.46,471.5,470.67,471.17,5046.0,462.7314,462.7707,461.9561,462.4468,5046.0
2023-06-08 11:40:00,471.05,471.73,470.82,470.89,7199.0,462.329,462.9964,462.1033,462.172,7199.0
2023-06-08 11:50:00,471.18,473.9,470.94,473.04,9068.0,462.4566,465.1263,462.2211,464.2822,9068.0
2023-06-08 12:00:00,472.98,473.61,472.47,472.83,4948.0,464.2233,464.8416,463.7227,464.0761,4948.0
2023-06-08 12:10:00,472.91,473.72,472.79,472.8,9993.0,464.1546,464.9496,464.0368,464.0466,9993.0
2023-06-08 12:20:00,472.79,474.45,472.74,474.45,3939.0,464.0368,465.6661,463.9877,465.6661,3939.0
2023-06-08 12:30:00,474.42,474.42,472.73,473.3,6666.0,465.6366,465.6366,463.9779,464.5374,6666.0
2023-06-08 12:40:00,473.0,473.86,472.88,472.88,7861.0,464.2429,465.087,464.1251,464.1251,7861.0
2023-06-08 12:50:00,472.96,473.76,472.86,473.47,7285.0,464.2037,464.9889,464.1055,464.7042,7285.0
2023-06-08 13:00:00,473.52,473.64,473.1,473.24,2883.0,464.7533,464.8711,464.3411,464.4785,2883.0
2023-06-08 13:10:00,473.39,473.74,472.65,472.65,4966.0,464.6257,464.9692,463.8994,463.8994,4966.0
2023-06-08 13:20:00,472.86,473.12,471.73,472.86,8312.0,464.1055,464.3607,462.9964,464.1055,8312.0
2023-06-08 13:30:00,472.86,473.47,472.67,472.89,8623.0,464.1055,464.7042,463.919,464.135,8623.0
2023-06-08 13:40:00,472.66,472.66,470.23,470.87,8400.0,463.9092,463.9092,461.5242,462.1524,8400.0
2023-06-08 13:50:00,470.88,472.12,470.87,471.36,5196.0,462.1622,463.3792,462.1524,462.6333,5196.0
2023-06-08 14:00:00,471.54,472.18,471.05,471.47,5874.0,462.81,463.4381,462.329,462.7412,5874.0
2023-06-08 14:10:00,471.41,472.68,470.81,472.68,4859.0,462.6824,463.9288,462.0935,463.9288,4859.0
2023-06-08 14:20:00,473.12,473.13,472.5,472.83,3295.0,464.3607,464.3705,463.7522,464.0761,3295.0
2023-06-08 14:30:00,472.97,474.0,472.97,473.78,12692.0,464.2135,465.2244,464.2135,465.0085,12692.0
2023-06-08 14:40:00,474.17,474.38,473.29,473.39,8789.0,465.3913,465.5974,464.5276,464.6257,8789.0
2023-06-08 14:50:00,473.45,474.76,473.42,474.21,9268.0,464.6846,465.9703,464.6551,465.4305,9268.0
2023-06-08 15:00:00,474.46,474.87,473.64,474.87,12810.0,465.6759,466.0783,464.8711,466.0783,12810.0
2023-06-08 15:10:00,474.93,475.35,474.05,474.06,13831.0,466.1372,466.5494,465.2735,465.2833,13831.0
2023-06-08 15:20:00,474.51,475.08,474.14,474.9,7607.0,465.725,466.2844,465.3618,466.1077,7607.0
2023-06-08 15:30:00,474.94,475.27,474.44,474.92,9431.0,466.147,466.4709,465.6563,466.1274,9431.0
2023-06-08 15:40:00,474.87,475.26,474.62,474.84,15397.0,466.0783,466.4611,465.8329,466.0489,15397.0
2023-06-08 15:50:00,474.96,475.36,473.71,473.8,82065.0,466.1666,466.5592,464.9398,465.0281,82065.0
2023-06-09 09:30:00,475.74,477.92,474.31,475.31,20650.0,466.9322,469.0718,465.5287,466.5102,20650.0
2023-06-09 09:40:00,475.42,476.68,475.1,475.1,4100.0,466.6181,467.8548,466.304,466.304,4100.0
2023-06-09 09:50:00,474.98,476.6,474.0,474.0,7789.0,466.1863,467.7763,465.2244,465.2244,7789.0
2023-06-09 10:00:00,474.1,474.58,473.41,473.55,7223.0,465.3226,465.7937,464.6453,464.7827,7223.0
2023-06-09 10:10:00,473.48,474.56,473.47,474.08,7881.0,464.714,465.774,464.7042,465.3029,7881.0
2023-06-09 10:20:00,474.08,475.24,473.27,473.46,13314.0,465.3029,466.4414,464.5079,464.6944,13314.0
2023-06-09 10:30:00,473.59,474.19,472.16,472.34,21621.0,464.822,465.4109,463.4185,463.5951,21621.0
2023-06-09 10:40:00,471.91,471.91,469.52,469.91,11090.0,463.1731,463.1731,460.8273,461.2101,11090.0
2023-06-09 10:50:00,469.6,470.76,468.77,470.73,18625.0,460.9059,462.0444,460.0912,462.0149,18625.0
2023-06-09 11:00:00,470.84,471.99,470.61,471.89,5495.0,462.1229,463.2516,461.8972,463.1535,5495.0
2023-06-09 11:10:00,471.77,471.77,470.0,471.07,6934.0,463.0357,463.0357,461.2985,462.3487,6934.0
2023-06-09 11:20:00,470.98,470.99,468.24,468.25,8427.0,462.2603,462.2701,459.571,459.5809,8427.0
2023-06-09 11:30:00,467.65,468.71,467.4,467.67,6017.0,458.992,460.0323,458.7466,459.0116,6017.0
2023-06-09 11:40:00,467.67,468.7,467.63,467.77,6409.0,459.0116,460.0225,458.9723,459.1097,6409.0
2023-06-09 11:50:00,467.89,468.4,466.84,466.84,6217.0,459.2275,459.7281,458.197,458.197,6217.0
2023-06-09 12:00:00,466.53,467.26,466.0,466.5,20516.0,457.8927,458.6092,457.3725,457.8633,20516.0
2023-06-09 12:10:00,466.43,467.31,466.43,466.94,10570.0,457.7946,458.6583,457.7946,458.2951,10570.0
2023-06-09 12:20:00,466.94,467.1,465.56,465.62,8263.0,458.2951,458.4522,456.9407,456.9996,8263.0
2023-06-09 12:30:00,466.11,466.26,465.54,465.54,4067.0,457.4805,457.6277,456.921,456.921,4067.0
2023-06-09 12:40:00,465.2,466.71,464.91,466.71,5372.0,456.5873,458.0694,456.3027,458.0694,5372.0
2023-06-09 12:50:00,466.7,466.96,466.21,466.76,5298.0,458.0596,458.3147,457.5786,458.1184,5298.0
2023-06-09 13:00:00,466.64,467.12,466.34,466.7,9451.0,458.0007,458.4718,457.7062,458.0596,9451.0
2023-06-09 13:10:00,466.71,466.93,466.28,466.67,6947.0,458.0694,458.2853,457.6473,458.0301,6947.0
2023-06-09 13:20:00,466.31,466.75,466.2,466.66,3379.0,457.6768,458.1086,457.5688,458.0203,3379.0
2023-06-09 13:30:00,466.75,467.13,466.43,466.73,18358.0,458.1086,458.4816,457.7946,458.089,18358.0
2023-06-09 13:40:00,466.66,467.54,466.58,466.58,16171.0,458.0203,458.884,457.9418,457.9418,16171.0
2023-06-09 13:50:00,466.71,467.23,466.16,466.85,11900.0,458.0694,458.5797,457.5296,458.2068,11900.0
2023-06-09 14:00:00,467.04,467.18,466.07,466.34,5419.0,458.3933,458.5307,457.4412,457.7062,5419.0
2023-06-09 14:10:00,466.77,466.95,466.4,466.55,3781.0,458.1283,458.3049,457.7651,457.9123,3781.0
2023-06-09 14:20:00,466.65,466.91,466.29,466.5,11339.0,458.0105,458.2657,457.6571,457.8633,11339.0
2023-06-09 14:30:00,466.69,466.76,465.31,465.32,6705.0,458.0497,458.1184,456.6953,456.7051,6705.0
2023-06-09 14:40:00,465.13,466.48,465.13,465.99,28495.0,456.5186,457.8436,456.5186,457.3627,28495.0
2023-06-09 14:50:00,465.7,466.02,465.32,466.01,5063.0,457.0781,457.3921,456.7051,457.3823,5063.0
2023-06-09 15:00:00,466.06,466.48,465.6,465.6,5920.0,457.4314,457.8436,456.9799,456.9799,5920.0
2023-06-09 15:10:00,465.6,465.8,464.94,465.8,4171.0,456.9799,457.1762,456.3321,457.1762,4171.0
2023-06-09 15:20:00,465.97,466.09,465.61,465.99,5474.0,457.3431,457.4609,456.9897,457.3627,5474.0
2023-06-09 15:30:00,465.99,466.37,465.37,465.67,19596.0,457.3627,457.7357,456.7542,457.0486,19596.0
2023-06-09 15:40:00,465.67,466.3,465.62,465.62,32320.0,457.0486,457.667,456.9996,456.9996,32320.0
2023-06-09 15:50:00,465.52,466.5,465.27,465.73,64367.0,456.9014,457.8633,456.656,457.1075,64367.0
2023-06-12 09:30:00,468.98,470.3,468.25,469.07,24344.0,460.2973,461.5929,459.5809,460.3857,24344.0
2023-06-12 09:40:00,469.05,470.0,467.19,467.53,11260.0,460.3661,461.2985,458.5405,458.8742,11260.0
2023-06-12 09:50:00,467.91,468.27,466.91,467.76,7162.0,459.2472,459.6005,458.2657,459.0999,7162.0
2023-06-12 10:00:00,467.63,468.4,466.47,466.67,7208.0,458.9723,459.7281,457.8338,458.0301,7208.0
2023-06-12 10:10:00,466.71,467.77,466.09,466.88,4602.0,458.0694,459.1097,457.4609,458.2362,4602.0
2023-06-12 10:20:00,467.22,468.33,466.49,468.33,6004.0,458.5699,459.6594,457.8534,459.6594,6004.0
2023-06-12 10:30:00,468.04,469.05,467.74,468.31,9590.0,459.3747,460.3661,459.0803,459.6398,9590.0
2023-06-12 10:40:00,468.07,471.39,467.94,470.01,10208.0,459.4042,462.6627,459.2766,461.3083,10208.0
2023-06-12 10:50:00,469.88,470.55,469.88,470.24,5842.0,461.1807,461.8383,461.1807,461.534,5842.0
2023-06-12 11:00:00,469.84,470.13,468.54,468.56,5820.0,461.1414,461.4261,459.8655,459.8851,5820.0
2023-06-12 11:10:00,468.18,469.37,468.18,469.21,2110.0,459.5122,460.6801,459.5122,460.5231,2110.0
2023-06-12 11:20:00,469.22,470.2,468.98,470.03,14108.0,460.5329,461.4948,460.2973,461.3279,14108.0
2023-06-12 11:30:00,470.1,471.8,470.1,471.44,32897.0,461.3966,463.0651,461.3966,462.7118,32897.0
2023-06-12 11:40:00,471.47,472.37,471.41,471.83,25862.0,462.7412,463.6246,462.6824,463.0946,25862.0
2023-06-12 11:50:00,471.84,473.46,471.7,473.31,30785.0,463.1044,464.6944,462.967,464.5472,30785.0
2023-06-12 12:00:00,473.34,473.4,471.17,471.23,27002.0,464.5766,464.6355,462.4468,462.5057,27002.0
2023-06-12 12:10:00,471.26,471.73,470.9,471.07,20503.0,462.5351,462.9964,462.1818,462.3487,20503.0
2023-06-12 12:20:00,471.07,471.69,470.7,470.78,10523.0,462.3487,462.9572,461.9855,462.064,10523.0
2023-06-12 12:30:00,471.05,471.62,471.05,471.17,6300.0,462.329,462.8885,462.329,462.4468,6300.0
2023-06-12 12:40:00,471.13,471.13,469.68,469.68,5911.0,462.4075,462.4075,460.9844,460.9844,5911.0
2023-06-12 12:50:00,470.02,471.51,470.02,471.0,2688.0,461.3181,462.7805,461.3181,462.2799,2688.0
2023-06-12 13:00:00,471.26,471.44,470.67,470.95,1400.0,462.5351,462.7118,461.9561,462.2309,1400.0
2023-06-12 13:10:00,471.0,471.0,469.62,469.81,6722.0,462.2799,462.2799,460.9255,461.112,6722.0
2023-06-12 13:20:00,470.03,470.76,470.03,470.64,1100.0,461.3279,462.0444,461.3279,461.9266,1100.0
2023-06-12 13:30:00,470.92,471.11,470.29,470.98,7206.0,462.2014,462.3879,461.5831,462.2603,7206.0
2023-06-12 13:40:00,471.22,472.25,471.12,471.82,43254.0,462.4959,463.5068,462.3977,463.0848,43254.0
2023-06-12 13:50:00,471.79,473.68,471.43,473.64,26754.0,463.0553,464.9103,462.702,464.8711,26754.0
2023-06-12 14:00:00,473.84,475.0,473.56,474.96,4362.0,465.0674,466.2059,464.7926,466.1666,4362.0
2023-06-12 14:10:00,475.04,475.45,474.69,474.87,3342.0,466.2452,466.6476,465.9016,466.0783,3342.0
2023-06-12 14:20:00,474.87,475.03,474.46,474.5,2904.0,466.0783,466.2353,465.6759,465.7152,2904.0
2023-06-12 14:30:00,474.21,474.38,473.34,473.34,6437.0,465.4305,465.5974,464.5766,464.5766,6437.0
2023-06-12 14:40:00,473.6,474.11,472.94,473.86,2879.0,464.8318,465.3324,464.184,465.087,2879.0
2023-06-12 14:50:00,474.1,474.12,473.62,473.99,4291.0,465.3226,465.3422,464.8514,465.2146,4291.0
2023-06-12 15:00:00,473.82,474.81,473.6,474.81,5727.0,465.0477,466.0194,464.8318,466.0194,5727.0
2023-06-12 15:10:00,474.81,476.06,474.52,475.3,7909.0,466.0194,467.2463,465.7348,466.5003,7909.0
2023-06-12 15:20:00,475.05,475.73,474.63,475.59,5629.0,466.255,466.9224,465.8427,466.785,5629.0
2023-06-12 15:30:00,475.52,475.58,474.54,475.5,11793.0,466.7163,466.7752,465.7544,466.6966,11793.0
2023-06-12 15:40:00,475.53,476.03,474.89,475.34,14351.0,466.7261,467.2168,466.0979,466.5396,14351.0
2023-06-12 15:50:00,475.12,476.29,474.87,475.53,64837.0,466.3237,467.472,466.0783,466.7261,64837.0
2023-06-13 09:30:00,480.81,481.7,475.74,480.57,25291.0,471.9083,472.7818,466.9322,471.6728,25291.0
2023-06-13 09:40:00,480.46,480.46,473.34,475.03,13044.0,471.5648,471.5648,464.5766,466.2353,13044.0
2023-06-13 09:50:00,475.05,476.29,473.5,473.74,5721.0,466.255,467.472,464.7337,464.9692,5721.0
2023-06-13 10:00:00,473.0,474.93,472.44,473.53,6084.0,464.2429,466.1372,463.6933,464.7631,6084.0
2023-06-13 10:10:00,473.69,474.63,472.55,474.25,11568.0,464.9201,465.8427,463.8013,465.4698,11568.0
2023-06-13 10:20:00,474.99,476.39,474.99,475.77,8807.0,466.1961,467.5702,466.1961,466.9616,8807.0
2023-06-13 10:30:00,476.0,476.57,474.42,476.24,6604.0,467.1874,467.7468,465.6366,467.4229,6604.0
2023-06-13 10:40:00,476.35,476.73,475.33,476.73,10956.0,467.5309,467.9039,466.5298,467.9039,10956.0
2023-06-13 10:50:00,476.75,477.56,476.45,477.06,9287.0,467.9235,468.7185,467.629,468.2278,9287.0
2023-06-13 11:00:00,477.29,478.53,477.04,478.45,7800.0,468.4535,469.6705,468.2081,469.592,7800.0
2023-06-13 11:10:00,478.3,479.91,478.27,479.61,6932.0,469.4448,471.025,469.4154,470.7305,6932.0
2023-06-13 11:20:00,479.71,481.0,479.7,480.29,4457.0,470.8287,472.0948,470.8189,471.398,4457.0
2023-06-13 11:30:00,480.21,480.48,478.49,478.49,7980.0,471.3194,471.5844,469.6313,469.6313,7980.0
2023-06-13 11:40:00,478.13,478.61,477.93,478.46,3225.0,469.2779,469.7491,469.0816,469.6018,3225.0
2023-06-13 11:50:00,478.52,480.51,478.52,479.31,4631.0,469.6607,471.6139,469.6607,470.4361,4631.0
2023-06-13 12:00:00,478.97,479.71,478.15,479.71,3900.0,470.1024,470.8287,469.2976,470.8287,3900.0
2023-06-13 12:10:00,479.71,480.55,479.61,479.64,2600.0,470.8287,471.6531,470.7305,470.76,2600.0
2023-06-13 12:20:00,479.57,479.61,478.33,479.43,16990.0,470.6913,470.7305,469.4742,470.5539,16990.0
2023-06-13 12:30:00,479.53,481.15,479.53,480.78,3353.0,470.652,472.242,470.652,471.8789,3353.0
2023-06-13 12:40:00,481.01,481.67,480.85,480.99,8207.0,472.1046,472.7524,471.9476,472.085,8207.0
2023-06-13 12:50:00,480.89,482.2,480.88,482.0,6905.0,471.9868,473.2726,471.977,473.0763,6905.0
2023-06-13 13:00:00,481.95,481.97,479.99,479.99,3509.0,473.0272,473.0469,471.1035,471.1035,3509.0
2023-06-13 13:10:00,479.95,480.71,478.97,480.69,4100.0,471.0642,471.8102,470.1024,471.7905,4100.0
2023-06-13 13:20:00,480.42,480.53,479.54,480.5,4816.0,471.5255,471.6335,470.6618,471.6041,4816.0
2023-06-13 13:30:00,480.73,480.97,479.99,480.97,3560.0,471.8298,472.0654,471.1035,472.0654,3560.0
2023-06-13 13:40:00,481.26,481.84,481.19,481.65,3644.0,472.35,472.9193,472.2813,472.7328,3644.0
2023-06-13 13:50:00,481.34,481.34,480.68,481.1,2085.0,472.4285,472.4285,471.7807,472.193,2085.0
2023-06-13 14:00:00,481.08,481.54,480.73,480.88,4141.0,472.1733,472.6248,471.8298,471.977,4141.0
2023-06-13 14:10:00,480.88,480.88,480.11,480.47,2866.0,471.977,471.977,471.2213,471.5746,2866.0
2023-06-13 14:20:00,480.61,480.61,478.23,478.74,12523.0,471.712,471.712,469.3761,469.8767,12523.0
2023-06-13 14:30:00,478.73,480.0,478.09,479.63,5811.0,469.8668,471.1133,469.2387,470.7502,5811.0
2023-06-13 14:40:00,479.67,480.12,479.37,479.55,3769.0,470.7894,471.2311,470.495,470.6717,3769.0
2023-06-13 14:50:00,479.51,480.52,479.51,480.52,2573.0,470.6324,471.6237,470.6324,471.6237,2573.0
2023-06-13 15:00:00,480.28,481.3,480.28,480.86,3836.0,471.3881,472.3893,471.3881,471.9574,3836.0
2023-06-13 15:10:00,480.62,481.03,480.19,480.36,5986.0,471.7218,472.1243,471.2998,471.4667,5986.0
2023-06-13 15:20:00,480.45,481.53,480.34,480.34,2899.0,471.555,472.615,471.447,471.447,2899.0
2023-06-13 15:30:00,480.33,480.33,478.86,480.01,7608.0,471.4372,471.4372,469.9944,471.1231,7608.0
2023-06-13 15:40:00,479.92,480.2,479.39,479.49,6748.0,471.0348,471.3096,470.5146,470.6128,6748.0
2023-06-13 15:50:00,479.61,480.69,478.87,479.9,35063.0,470.7305,471.7905,470.0042,471.0152,35063.0
2023-06-14 09:30:00,471.8,476.45,471.15,475.34,23909.0,463.0651,467.629,462.4272,466.5396,23909.0
2023-06-14 09:40:00,477.16,478.68,475.75,478.6,7142.0,468.3259,469.8178,466.942,469.7392,7142.0
2023-06-14 09:50:00,478.89,478.93,475.78,476.22,7138.0,470.0239,470.0631,466.9715,467.4033,7138.0
2023-06-14 10:00:00,476.45,477.21,475.56,476.24,20046.0,467.629,468.375,466.7555,467.4229,20046.0
2023-06-14 10:10:00,476.23,477.33,475.61,477.11,10670.0,467.4131,468.4928,466.8046,468.2768,10670.0
2023-06-14 10:20:00,477.03,477.42,476.5,476.69,10616.0,468.1983,468.5811,467.6781,467.8646,10616.0
2023-06-14 10:30:00,476.86,477.92,476.52,476.55,5608.0,468.0315,469.0718,467.6978,467.7272,5608.0
2023-06-14 10:40:00,476.69,478.43,476.53,478.43,3514.0,467.8646,469.5724,467.7076,469.5724,3514.0
2023-06-14 10:50:00,478.28,478.7,477.23,477.42,7708.0,469.4252,469.8374,468.3946,468.5811,7708.0
2023-06-14 11:00:00,477.26,478.05,476.85,477.92,5485.0,468.4241,469.1994,468.0216,469.0718,5485.0
2023-06-14 11:10:00,477.73,478.22,476.99,477.96,5665.0,468.8854,469.3663,468.1591,469.1111,5665.0
2023-06-14 11:20:00,477.94,479.58,477.94,479.18,7487.0,469.0915,470.7011,469.0915,470.3085,7487.0
2023-06-14 11:30:00,479.56,480.09,479.06,479.97,4161.0,470.6815,471.2017,470.1907,471.0839,4161.0
2023-06-14 11:40:00,479.94,479.94,478.77,478.97,4300.0,471.0544,471.0544,469.9061,470.1024,4300.0
2023-06-14 11:50:00,478.97,479.02,477.54,477.79,4954.0,470.1024,470.1515,468.6989,468.9442,4954.0
2023-06-14 12:00:00,477.89,478.88,477.89,478.75,8682.0,469.0424,470.0141,469.0424,469.8865,8682.0
2023-06-14 12:10:00,478.59,479.7,478.46,479.7,3126.0,469.7294,470.8189,469.6018,470.8189,3126.0
2023-06-14 12:20:00,480.02,480.09,478.7,478.7,5910.0,471.133,471.2017,469.8374,469.8374,5910.0
2023-06-14 12:30:00,478.82,479.08,478.48,479.06,2182.0,469.9552,470.2104,469.6215,470.1907,2182.0
2023-06-14 12:40:00,479.06,479.52,479.03,479.51,2238.0,470.1907,470.6422,470.1613,470.6324,2238.0
2023-06-14 12:50:00,479.3,479.3,478.87,479.24,2701.0,470.4263,470.4263,470.0042,470.3674,2701.0
2023-06-14 13:00:00,479.22,479.22,478.27,478.53,2318.0,470.3478,470.3478,469.4154,469.6705,2318.0
2023-06-14 13:10:00,478.51,478.7,477.88,478.14,9185.0,469.6509,469.8374,469.0326,469.2878,9185.0
2023-06-14 13:20:00,477.87,477.99,477.35,477.64,3862.0,469.0228,469.1405,468.5124,468.797,3862.0
2023-06-14 13:30:00,477.79,478.85,477.44,478.49,8716.0,468.9442,469.9846,468.6007,469.6313,8716.0
2023-06-14 13:40:00,478.73,478.92,478.07,478.51,14482.0,469.8668,470.0533,469.2191,469.6509,14482.0
2023-06-14 13:50:00,478.52,478.61,476.88,476.88,3788.0,469.6607,469.7491,468.0511,468.0511,3788.0
2023-06-14 14:00:00,475.96,475.96,471.38,473.1,17193.0,467.1481,467.1481,462.6529,464.3411,17193.0
2023-06-14 14:10:00,473.48,475.68,473.09,474.17,19070.0,464.714,466.8733,464.3313,465.3913,19070.0
2023-06-14 14:20:00,473.92,474.82,473.34,474.69,5654.0,465.1459,466.0292,464.5766,465.9016,5654.0
2023-06-14 14:30:00,474.46,476.36,473.9,476.06,8489.0,465.6759,467.5407,465.1263,467.2463,8489.0
2023-06-14 14:40:00,475.18,477.92,474.91,477.92,11973.0,466.3826,469.0718,466.1176,469.0718,11973.0
2023-06-14 14:50:00,477.76,479.04,476.08,476.64,6011.0,468.9148,470.1711,467.2659,467.8155,6011.0
2023-06-14 15:00:00,476.94,480.19,476.94,480.19,4256.0,468.11,471.2998,468.11,471.2998,4256.0
2023-06-14 15:10:00,480.23,480.25,475.44,476.46,6200.0,471.3391,471.3587,466.6377,467.6389,6200.0
2023-06-14 15:20:00,476.21,478.78,475.99,477.82,5500.0,467.3935,469.9159,467.1776,468.9737,5500.0
2023-06-14 15:30:00,476.93,478.05,476.79,477.66,4042.0,468.1002,469.1994,467.9628,468.8166,4042.0
2023-06-14 15:40:00,477.77,477.89,476.88,477.05,4388.0,468.9246,469.0424,468.0511,468.2179,4388.0
2023-06-14 15:50:00,476.49,481.15,475.45,480.75,74476.0,467.6683,472.242,466.6476,471.8494,74476.0
2023-06-15 09:30:00,475.28,476.42,473.25,475.56,24493.0,466.4807,467.5996,464.4883,466.7555,24493.0
2023-06-15 09:40:00,475.96,475.97,473.43,474.71,8977.0,467.1481,467.1579,464.665,465.9213,8977.0
2023-06-15 09:50:00,474.68,475.55,472.11,472.49,13455.0,465.8918,466.7457,463.3694,463.7424,13455.0
2023-06-15 10:00:00,472.5,473.74,472.01,473.68,23669.0,463.7522,464.9692,463.2712,464.9103,23669.0
2023-06-15 10:10:00,473.85,475.44,472.83,473.19,9486.0,465.0772,466.6377,464.0761,464.4294,9486.0
2023-06-15 10:20:00,473.29,475.0,472.67,475.0,5946.0,464.5276,466.2059,463.919,466.2059,5946.0
2023-06-15 10:30:00,475.22,475.36,473.13,473.25,8173.0,466.4218,466.5592,464.3705,464.4883,8173.0
2023-06-15 10:40:00,473.14,475.0,473.14,474.73,10067.0,464.3803,466.2059,464.3803,465.9409,10067.0
2023-06-15 10:50:00,474.5,474.5,473.09,473.25,9453.0,465.7152,465.7152,464.3313,464.4883,9453.0
2023-06-15 11:00:00,473.32,473.96,472.71,473.15,6961.0,464.557,465.1851,463.9583,464.3901,6961.0
2023-06-15 11:10:00,473.12,474.62,473.08,473.88,7300.0,464.3607,465.8329,464.3214,465.1066,7300.0
2023-06-15 11:20:00,473.8,474.71,473.8,474.49,4080.0,465.0281,465.9213,465.0281,465.7053,4080.0
2023-06-15 11:30:00,474.51,475.38,474.28,474.91,4891.0,465.725,466.5789,465.4992,466.1176,4891.0
2023-06-15 11:40:00,474.78,475.34,473.55,473.56,8148.0,465.99,466.5396,464.7827,464.7926,8148.0
2023-06-15 11:50:00,473.44,473.71,473.1,473.47,6884.0,464.6748,464.9398,464.3411,464.7042,6884.0
2023-06-15 12:00:00,473.8,474.59,473.65,473.91,4870.0,465.0281,465.8035,464.8809,465.1361,4870.0
2023-06-15 12:10:00,474.27,474.27,472.51,472.66,3005.0,465.4894,465.4894,463.762,463.9092,3005.0
2023-06-15 12:20:00,472.99,473.1,472.78,472.96,2300.0,464.2331,464.3411,464.027,464.2037,2300.0
2023-06-15 12:30:00,473.05,473.47,472.38,472.83,4081.0,464.292,464.7042,463.6344,464.0761,4081.0
2023-06-15 12:40:00,472.81,473.23,471.98,472.39,3400.0,464.0564,464.4687,463.2418,463.6442,3400.0
2023-06-15 12:50:00,472.5,472.5,471.96,472.21,2950.0,463.7522,463.7522,463.2222,463.4675,2950.0
2023-06-15 13:00:00,472.08,472.33,471.01,471.01,5151.0,463.34,463.5853,462.2898,462.2898,5151.0
2023-06-15 13:10:00,470.94,471.57,470.57,471.57,2900.0,462.2211,462.8394,461.8579,462.8394,2900.0
2023-06-15 13:20:00,471.67,472.5,471.67,472.18,2891.0,462.9375,463.7522,462.9375,463.4381,2891.0
2023-06-15 13:30:00,472.63,473.75,472.62,473.4,5796.0,463.8798,464.979,463.87,464.6355,5796.0
2023-06-15 13:40:00,473.5,474.6,473.5,474.15,4520.0,464.7337,465.8133,464.7337,465.3716,4520.0
2023-06-15 13:50:00,473.97,474.62,473.85,473.85,7884.0,465.195,465.8329,465.0772,465.0772,7884.0
2023-06-15 14:00:00,474.0,474.59,473.72,473.84,9253.0,465.2244,465.8035,464.9496,465.0674,9253.0
2023-06-15 14:10:00,473.82,474.13,471.66,472.34,10446.0,465.0477,465.352,462.9277,463.5951,10446.0
2023-06-15 14:20:00,472.11,472.8,471.8,472.8,5296.0,463.3694,464.0466,463.0651,464.0466,5296.0
2023-06-15 14:30:00,472.85,474.11,472.81,473.76,6819.0,464.0957,465.3324,464.0564,464.9889,6819.0
2023-06-15 14:40:00,473.99,474.54,473.65,474.37,4450.0,465.2146,465.7544,464.8809,465.5876,4450.0
2023-06-15 14:50:00,474.29,477.08,474.28,476.37,6023.0,465.509,468.2474,465.4992,467.5505,6023.0
2023-06-15 15:00:00,476.92,476.95,474.89,475.86,3955.0,468.0903,468.1198,466.0979,467.05,3955.0
2023-06-15 15:10:00,475.81,475.81,474.5,474.93,11864.0,467.0009,467.0009,465.7152,466.1372,11864.0
2023-06-15 15:20:00,474.72,475.13,473.86,475.04,6301.0,465.9311,466.3335,465.087,466.2452,6301.0
2023-06-15 15:30:00,475.41,476.17,474.98,475.39,9966.0,466.6083,467.3542,466.1863,466.5887,9966.0
2023-06-15 15:40:00,475.42,475.6,474.39,475.49,13087.0,466.6181,466.7948,465.6072,466.6868,13087.0
2023-06-15 15:50:00,475.5,476.31,472.23,472.27,71917.0,466.6966,467.4916,463.4872,463.5264,71917.0
2023-06-16 09:30:00,472.5,473.68,469.5,471.42,186531.0,463.7522,464.9103,460.8077,462.6922,186531.0
2023-06-16 09:40:00,471.82,472.45,469.0,471.17,11447.0,463.0848,463.7031,460.317,462.4468,11447.0
2023-06-16 09:50:00,471.25,472.69,470.08,470.14,7087.0,462.5253,463.9387,461.377,461.4359,7087.0
2023-06-16 10:00:00,470.47,473.96,470.13,473.81,9187.0,461.7598,465.1851,461.4261,465.0379,9187.0
2023-06-16 10:10:00,474.1,475.01,472.65,473.08,3600.0,465.3226,466.2157,463.8994,464.3214,3600.0
2023-06-16 10:20:00,472.64,474.37,472.62,473.79,3757.0,463.8896,465.5876,463.87,465.0183,3757.0
2023-06-16 10:30:00,473.91,473.92,472.81,472.83,2795.0,465.1361,465.1459,464.0564,464.0761,2795.0
2023-06-16 10:40:00,472.65,472.65,469.49,469.74,12884.0,463.8994,463.8994,460.7979,461.0433,12884.0
2023-06-16 10:50:00,469.78,471.34,469.61,470.45,6246.0,461.0825,462.6137,460.9157,461.7401,6246.0
2023-06-16 11:00:00,470.39,472.06,470.18,472.06,8706.0,461.6812,463.3203,461.4751,463.3203,8706.0
2023-06-16 11:10:00,472.24,472.7,471.13,471.18,4577.0,463.497,463.9485,462.4075,462.4566,4577.0
2023-06-16 11:20:00,471.31,471.55,469.05,469.64,7735.0,462.5842,462.8198,460.3661,460.9451,7735.0
2023-06-16 11:30:00,469.67,470.7,469.0,469.0,6301.0,460.9746,461.9855,460.317,460.317,6301.0
2023-06-16 11:40:00,469.47,470.18,468.83,468.95,5160.0,460.7783,461.4751,460.1501,460.2679,5160.0
2023-06-16 11:50:00,468.79,471.15,468.79,470.79,9365.0,460.1109,462.4272,460.1109,462.0738,9365.0
2023-06-16 12:00:00,470.5,470.72,469.72,469.89,5234.0,461.7892,462.0051,461.0236,461.1905,5234.0
2023-06-16 12:10:00,470.47,470.69,469.81,470.69,6805.0,461.7598,461.9757,461.112,461.9757,6805.0
2023-06-16 12:20:00,470.58,471.8,470.01,471.56,5800.0,461.8677,463.0651,461.3083,462.8296,5800.0
2023-06-16 12:30:00,471.89,472.53,471.6,472.53,5300.0,463.1535,463.7816,462.8688,463.7816,5300.0
2023-06-16 12:40:00,472.28,472.71,472.02,472.45,6074.0,463.5363,463.9583,463.2811,463.7031,6074.0
2023-06-16 12:50:00,472.52,473.47,472.38,472.38,2700.0,463.7718,464.7042,463.6344,463.6344,2700.0
2023-06-16 13:00:00,472.51,472.51,471.56,471.6,1550.0,463.762,463.762,462.8296,462.8688,1550.0
2023-06-16 13:10:00,471.31,471.68,470.95,470.95,2369.0,462.5842,462.9474,462.2309,462.2309,2369.0
2023-06-16 13:20:00,470.95,472.31,470.78,472.01,8001.0,462.2309,463.5657,462.064,463.2712,8001.0
2023-06-16 13:30:00,472.18,472.34,471.61,472.34,4608.0,463.4381,463.5951,462.8787,463.5951,4608.0
2023-06-16 13:40:00,472.69,472.84,471.92,471.92,6054.0,463.9387,464.0859,463.1829,463.1829,6054.0
2023-06-16 13:50:00,472.12,473.22,472.12,473.14,5157.0,463.3792,464.4588,463.3792,464.3803,5157.0
2023-06-16 14:00:00,473.14,473.5,472.53,473.24,5145.0,464.3803,464.7337,463.7816,464.4785,5145.0
2023-06-16 14:10:00,473.25,473.45,471.83,471.96,22524.0,464.4883,464.6846,463.0946,463.2222,22524.0
2023-06-16 14:20:00,471.64,471.96,471.1,471.33,3564.0,462.9081,463.2222,462.3781,462.6038,3564.0
2023-06-16 14:30:00,471.2,471.2,469.63,469.81,9700.0,462.4762,462.4762,460.9353,461.112,9700.0
2023-06-16 14:40:00,469.84,469.84,468.35,468.36,10792.0,461.1414,461.1414,459.679,459.6888,10792.0
2023-06-16 14:50:00,468.38,468.86,467.31,467.41,16817.0,459.7085,460.1796,458.6583,458.7564,16817.0
2023-06-16 15:00:00,467.41,467.54,466.57,467.36,7772.0,458.7564,458.884,457.932,458.7073,7772.0
2023-06-16 15:10:00,467.4,467.4,465.95,466.28,7148.0,458.7466,458.7466,457.3234,457.6473,7148.0
2023-06-16 15:20:00,466.5,466.86,465.57,465.78,8290.0,457.8633,458.2166,456.9505,457.1566,8290.0
2023-06-16 15:30:00,465.78,467.01,465.74,466.87,8532.0,457.1566,458.3638,457.1173,458.2264,8532.0
2023-06-16 15:40:00,466.87,466.87,465.19,466.13,16468.0,458.2264,458.2264,456.5775,457.5001,16468.0
2023-06-16 15:50:00,466.24,466.24,463.1,464.81,143770.0,457.6081,457.6081,454.5262,456.2045,143770.0
2023-06-20 09:30:00,466.49,469.5,465.83,467.54,30340.0,457.8534,460.8077,457.2057,458.884,30340.0
2023-06-20 09:40:00,468.5,469.85,467.45,468.58,10437.0,459.8262,461.1512,458.7957,459.9048,10437.0
2023-06-20 09:50:00,468.89,470.2,465.67,466.07,10768.0,460.209,461.4948,457.0486,457.4412,10768.0
2023-06-20 10:00:00,465.89,466.49,464.66,465.64,6260.0,457.2646,457.8534,456.0573,457.0192,6260.0
2023-06-20 10:10:00,465.87,466.3,462.87,463.38,5523.0,457.2449,457.667,454.3005,454.801,5523.0
2023-06-20 10:20:00,463.09,463.33,460.69,461.59,18567.0,454.5164,454.752,452.1608,453.0442,18567.0
2023-06-20 10:30:00,461.35,462.24,460.42,460.42,7580.0,452.8086,453.6821,451.8958,451.8958,7580.0
2023-06-20 10:40:00,460.4,462.0,460.35,461.3,7517.0,451.8762,453.4466,451.8271,452.7595,7517.0
2023-06-20 10:50:00,461.24,461.55,460.79,461.15,2400.0,452.7006,453.0049,452.259,452.6123,2400.0
2023-06-20 11:00:00,460.69,462.72,460.66,462.18,3657.0,452.1608,454.1532,452.1314,453.6232,3657.0
2023-06-20 11:10:00,462.01,462.14,460.81,462.1,3100.0,453.4564,453.584,452.2786,453.5447,3100.0
2023-06-20 11:20:00,462.24,462.47,461.12,462.2,5742.0,453.6821,453.9079,452.5829,453.6429,5742.0
2023-06-20 11:30:00,462.45,463.37,462.19,463.07,2940.0,453.8882,454.7912,453.6331,454.4968,2940.0
2023-06-20 11:40:00,463.09,463.09,461.61,462.08,2917.0,454.5164,454.5164,453.0638,453.5251,2917.0
2023-06-20 11:50:00,462.51,462.68,461.92,462.13,3003.0,453.9471,454.114,453.3681,453.5742,3003.0
2023-06-20 12:00:00,462.73,463.08,461.99,463.08,4163.0,454.1631,454.5066,453.4368,454.5066,4163.0
2023-06-20 12:10:00,463.44,464.01,462.59,462.59,5296.0,454.8599,455.4194,454.0257,454.0257,5296.0
2023-06-20 12:20:00,462.0,463.75,462.0,463.59,4546.0,453.4466,455.1642,453.4466,455.0071,4546.0
2023-06-20 12:30:00,463.88,464.71,463.42,463.42,4701.0,455.2918,456.1064,454.8403,454.8403,4701.0
2023-06-20 12:40:00,463.58,464.27,463.27,463.8,3826.0,454.9973,455.6745,454.6931,455.2132,3826.0
2023-06-20 12:50:00,463.86,464.39,463.47,463.93,3799.0,455.2721,455.7923,454.8894,455.3408,3799.0
2023-06-20 13:00:00,463.71,464.15,463.46,464.01,2491.0,455.1249,455.5568,454.8795,455.4194,2491.0
2023-06-20 13:10:00,463.91,464.14,463.62,464.0,2698.0,455.3212,455.547,455.0366,455.4095,2698.0
2023-06-20 13:20:00,464.04,464.68,463.86,464.08,3589.0,455.4488,456.077,455.2721,455.4881,3589.0
2023-06-20 13:30:00,464.19,465.28,463.93,463.93,4132.0,455.596,456.6658,455.3408,455.3408,4132.0
2023-06-20 13:40:00,464.36,464.86,464.36,464.62,2000.0,455.7629,456.2536,455.7629,456.0181,2000.0
2023-06-20 13:50:00,464.66,464.67,462.77,462.77,2760.0,456.0573,456.0671,454.2023,454.2023,2760.0
2023-06-20 14:00:00,462.8,463.27,462.63,463.06,1595.0,454.2318,454.6931,454.0649,454.4869,1595.0
2023-06-20 14:10:00,463.48,464.06,463.16,464.06,1853.0,454.8992,455.4684,454.5851,455.4684,1853.0
2023-06-20 14:20:00,463.9,464.11,463.23,463.31,4831.0,455.3114,455.5175,454.6538,454.7323,4831.0
2023-06-20 14:30:00,463.57,463.58,462.89,463.3,1628.0,454.9875,454.9973,454.3201,454.7225,1628.0
2023-06-20 14:40:00,463.17,463.17,461.99,462.48,2727.0,454.5949,454.5949,453.4368,453.9177,2727.0
2023-06-20 14:50:00,462.65,463.26,462.55,462.97,2702.0,454.0845,454.6832,453.9864,454.3986,2702.0
2023-06-20 15:00:00,463.13,463.4,462.7,463.21,2805.0,454.5557,454.8207,454.1336,454.6342,2805.0
2023-06-20 15:10:00,462.94,463.17,462.63,462.88,3543.0,454.3692,454.5949,454.0649,454.3103,3543.0
2023-06-20 15:20:00,462.73,463.58,462.57,463.58,4547.0,454.1631,454.9973,454.006,454.9973,4547.0
2023-06-20 15:30:00,463.58,464.64,463.25,464.42,3271.0,454.9973,456.0377,454.6734,455.8218,3271.0
2023-06-20 15:40:00,464.6,465.2,464.31,465.14,6777.0,455.9984,456.5873,455.7138,456.5284,6777.0
2023-06-20 15:50:00,465.81,465.94,464.06,464.45,53073.0,457.186,457.3136,455.4684,455.8512,53073.0
2023-06-21 09:30:00,460.93,464.04,459.3,463.72,20393.0,452.3964,455.4488,450.7966,455.1347,20393.0
2023-06-21 09:40:00,464.49,464.49,460.27,460.81,5106.0,455.8905,455.8905,451.7486,452.2786,5106.0
2023-06-21 09:50:00,460.3,461.77,460.0,461.77,11130.0,451.778,453.2208,451.4836,453.2208,11130.0
2023-06-21 10:00:00,461.77,461.91,459.57,460.26,9882.0,453.2208,453.3582,451.0616,451.7388,9882.0
2023-06-21 10:10:00,461.29,462.77,461.29,461.57,4606.0,452.7497,454.2023,452.7497,453.0245,4606.0
2023-06-21 10:20:00,460.85,461.5,460.12,460.95,6379.0,452.3179,452.9558,451.6014,452.416,6379.0
2023-06-21 10:30:00,461.48,461.72,459.2,460.19,9581.0,452.9362,453.1718,450.6984,451.6701,9581.0
2023-06-21 10:40:00,459.89,460.0,457.82,458.08,8263.0,451.3756,451.4836,449.344,449.5991,8263.0
2023-06-21 10:50:00,457.71,458.22,456.87,457.73,12123.0,449.236,449.7366,448.4116,449.2556,12123.0
2023-06-21 11:00:00,458.15,458.4,456.03,456.28,8447.0,449.6679,449.9132,447.5871,447.8325,8447.0
2023-06-21 11:10:00,456.29,457.5,455.96,456.78,7871.0,447.8423,449.0299,447.5184,448.3232,7871.0
2023-06-21 11:20:00,456.91,458.5,456.88,458.5,4477.0,448.4508,450.0114,448.4214,450.0114,4477.0
2023-06-21 11:30:00,458.24,458.93,458.0,458.72,6452.0,449.7562,450.4334,449.5206,450.2273,6452.0
2023-06-21 11:40:00,458.47,459.25,457.92,458.14,9551.0,449.9819,450.7475,449.4421,449.658,9551.0
2023-06-21 11:50:00,458.37,458.39,457.0,457.0,5719.0,449.8838,449.9034,448.5391,448.5391,5719.0
2023-06-21 12:00:00,457.29,459.31,457.2,458.78,4300.0,448.8238,450.8064,448.7354,450.2862,4300.0
2023-06-21 12:10:00,458.85,459.98,458.37,459.32,3300.0,450.3549,451.464,449.8838,450.8162,3300.0
2023-06-21 12:20:00,459.31,460.25,459.01,460.0,5024.0,450.8064,451.729,450.5119,451.4836,5024.0
2023-06-21 12:30:00,460.27,460.37,458.87,458.88,4624.0,451.7486,451.8468,450.3745,450.3843,4624.0
2023-06-21 12:40:00,458.81,458.96,458.15,458.25,4000.0,450.3156,450.4629,449.6679,449.766,4000.0
2023-06-21 12:50:00,458.16,459.0,457.82,458.52,3140.0,449.6777,450.5021,449.344,450.031,3140.0
2023-06-21 13:00:00,458.3,458.86,457.82,458.78,6157.0,449.8151,450.3647,449.344,450.2862,6157.0
2023-06-21 13:10:00,458.9,459.05,457.83,458.63,2037.0,450.404,450.5512,449.3538,450.139,2037.0
2023-06-21 13:20:00,458.08,458.6,457.97,458.21,2300.0,449.5991,450.1095,449.4912,449.7267,2300.0
2023-06-21 13:30:00,458.05,459.65,458.02,459.65,2838.0,449.5697,451.1401,449.5403,451.1401,2838.0
2023-06-21 13:40:00,459.69,460.0,459.24,459.7,2342.0,451.1793,451.4836,450.7377,451.1892,2342.0
2023-06-21 13:50:00,459.55,459.88,459.04,459.08,2444.0,451.0419,451.3658,450.5414,450.5806,2444.0
2023-06-21 14:00:00,458.69,459.35,458.42,459.35,1500.0,450.1979,450.8456,449.9329,450.8456,1500.0
2023-06-21 14:10:00,459.14,460.43,458.96,460.26,1820.0,450.6395,451.9056,450.4629,451.7388,1820.0
2023-06-21 14:20:00,460.18,460.67,459.97,460.48,1810.0,451.6603,452.1412,451.4542,451.9547,1810.0
2023-06-21 14:30:00,460.29,461.1,460.27,460.46,2905.0,451.7682,452.5632,451.7486,451.9351,2905.0
2023-06-21 14:40:00,460.61,460.61,459.8,459.8,2800.0,452.0823,452.0823,451.2873,451.2873,2800.0
2023-06-21 14:50:00,460.16,460.3,459.92,460.2,1859.0,451.6406,451.778,451.4051,451.6799,1859.0
2023-06-21 15:00:00,460.0,460.01,457.69,458.24,3755.0,451.4836,451.4934,449.2164,449.7562,3755.0
2023-06-21 15:10:00,458.4,459.44,458.38,458.7,4254.0,449.9132,450.934,449.8936,450.2077,4254.0
2023-06-21 15:20:00,458.65,458.71,457.69,457.96,5140.0,450.1586,450.2175,449.2164,449.4814,5140.0
2023-06-21 15:30:00,458.11,458.28,456.05,456.05,9777.0,449.6286,449.7954,447.6067,447.6067,9777.0
2023-06-21 15:40:00,456.3,457.33,456.29,457.17,7559.0,447.8521,448.863,447.8423,448.706,7559.0
2023-06-21 15:50:00,457.06,457.43,455.43,456.33,58310.0,448.598,448.9612,446.9982,447.8815,58310.0
2023-06-22 09:30:00,453.05,457.5,452.96,456.13,19378.0,444.6623,449.0299,444.5739,447.6853,19378.0
2023-06-22 09:40:00,456.41,458.97,455.92,458.44,8113.0,447.9601,450.4727,447.4791,449.9525,8113.0
2023-06-22 09:50:00,458.44,461.41,457.87,461.28,7981.0,449.9525,452.8675,449.393,452.7399,7981.0
2023-06-22 10:00:00,461.31,462.45,460.82,462.02,5911.0,452.7693,453.8882,452.2884,453.4662,5911.0
2023-06-22 10:10:00,461.96,465.45,461.55,465.45,10650.0,453.4073,456.8327,453.0049,456.8327,10650.0
2023-06-22 10:20:00,465.22,466.5,463.86,466.25,13017.0,456.607,457.8633,455.2721,457.6179,13017.0
2023-06-22 10:30:00,466.06,467.11,465.85,465.94,14291.0,457.4314,458.462,457.2253,457.3136,14291.0
2023-06-22 10:40:00,466.1,466.14,464.3,465.28,3142.0,457.4707,457.5099,455.704,456.6658,3142.0
2023-06-22 10:50:00,465.41,465.41,462.77,464.16,3704.0,456.7934,456.7934,454.2023,455.5666,3704.0
2023-06-22 11:00:00,464.06,465.98,463.93,464.87,7100.0,455.4684,457.3529,455.3408,456.2634,7100.0
2023-06-22 11:10:00,465.0,465.48,464.44,465.06,1716.0,456.391,456.8621,455.8414,456.4499,1716.0
2023-06-22 11:20:00,465.4,465.4,464.36,464.6,3411.0,456.7836,456.7836,455.7629,455.9984,3411.0
2023-06-22 11:30:00,464.77,466.09,464.5,465.98,2785.0,456.1653,457.4609,455.9003,457.3529,2785.0
2023-06-22 11:40:00,466.65,467.85,466.65,467.37,4300.0,458.0105,459.1883,458.0105,458.7172,4300.0
2023-06-22 11:50:00,467.68,467.89,466.84,467.5,3633.0,459.0214,459.2275,458.197,458.8447,3633.0
2023-06-22 12:00:00,467.5,467.5,465.76,466.19,2102.0,458.8447,458.8447,457.137,457.559,2102.0
2023-06-22 12:10:00,466.12,466.7,465.89,466.05,2979.0,457.4903,458.0596,457.2646,457.4216,2979.0
2023-06-22 12:20:00,466.05,466.32,465.19,465.49,2000.0,457.4216,457.6866,456.5775,456.872,2000.0
2023-06-22 12:30:00,465.25,465.59,464.92,464.92,11381.0,456.6364,456.9701,456.3125,456.3125,11381.0
2023-06-22 12:40:00,465.27,465.27,464.59,464.72,1200.0,456.656,456.656,455.9886,456.1162,1200.0
2023-06-22 12:50:00,464.75,465.36,464.51,465.04,1800.0,456.1457,456.7444,455.9101,456.4303,1800.0
2023-06-22 13:00:00,464.91,464.91,463.73,463.97,4102.0,456.3027,456.3027,455.1445,455.3801,4102.0
2023-06-22 13:10:00,464.18,464.43,463.99,464.34,1440.0,455.5862,455.8316,455.3997,455.7433,1440.0
2023-06-22 13:20:00,464.39,465.01,464.36,464.43,1800.0,455.7923,456.4008,455.7629,455.8316,1800.0
2023-06-22 13:30:00,464.63,464.91,464.37,464.76,2387.0,456.0279,456.3027,455.7727,456.1555,2387.0
2023-06-22 13:40:00,464.91,465.43,464.64,465.18,2500.0,456.3027,456.8131,456.0377,456.5677,2500.0
2023-06-22 13:50:00,465.35,467.05,465.24,466.75,9439.0,456.7346,458.4031,456.6266,458.1086,9439.0
2023-06-22 14:00:00,466.71,467.42,465.62,465.69,5426.0,458.0694,458.7662,456.9996,457.0683,5426.0
2023-06-22 14:10:00,465.44,466.86,465.13,465.13,8313.0,456.8229,458.2166,456.5186,456.5186,8313.0
2023-06-22 14:20:00,465.15,465.77,464.98,465.54,3948.0,456.5383,457.1468,456.3714,456.921,3948.0
2023-06-22 14:30:00,465.46,466.1,464.68,466.05,4759.0,456.8425,457.4707,456.077,457.4216,4759.0
2023-06-22 14:40:00,465.82,466.3,465.76,466.14,7451.0,457.1959,457.667,457.137,457.5099,7451.0
2023-06-22 14:50:00,466.08,467.27,465.9,467.02,6318.0,457.451,458.619,457.2744,458.3736,6318.0
2023-06-22 15:00:00,467.26,467.53,466.72,466.73,5257.0,458.6092,458.8742,458.0792,458.089,5257.0
2023-06-22 15:10:00,466.9,467.17,466.27,466.27,5975.0,458.2559,458.5209,457.6375,457.6375,5975.0
2023-06-22 15:20:00,466.24,466.24,465.65,465.73,5417.0,457.6081,457.6081,457.029,457.1075,5417.0
2023-06-22 15:30:00,465.68,466.74,465.24,466.66,10675.0,457.0584,458.0988,456.6266,458.0203,10675.0
2023-06-22 15:40:00,466.75,467.25,466.57,466.63,9911.0,458.1086,458.5994,457.932,457.9909,9911.0
2023-06-22 15:50:00,466.77,467.39,466.32,467.37,53714.0,458.1283,458.7368,457.6866,458.7172,53714.0
2023-06-23 09:30:00,457.5,459.63,457.36,458.23,17666.0,449.0299,451.1205,448.8925,449.7464,17666.0
2023-06-23 09:40:00,457.94,458.3,455.47,456.45,11599.0,449.4617,449.8151,447.0375,447.9993,11599.0
2023-06-23 09:50:00,456.46,458.08,455.52,456.84,7620.0,448.0091,449.5991,447.0865,448.3821,7620.0
2023-06-23 10:00:00,458.0,459.44,456.35,459.4,5908.0,449.5206,450.934,447.9012,450.8947,5908.0
2023-06-23 10:10:00,459.24,459.65,458.85,459.17,5996.0,450.7377,451.1401,450.3549,450.669,5996.0
2023-06-23 10:20:00,459.04,459.15,458.07,459.0,3800.0,450.5414,450.6493,449.5893,450.5021,3800.0
2023-06-23 10:30:00,459.2,459.95,458.97,459.73,3336.0,450.6984,451.4345,450.4727,451.2186,3336.0
2023-06-23 10:40:00,459.8,459.83,458.0,458.11,2849.0,451.2873,451.3167,449.5206,449.6286,2849.0
2023-06-23 10:50:00,457.94,458.1,456.61,457.6,11027.0,449.4617,449.6188,448.1564,449.128,11027.0
2023-06-23 11:00:00,457.68,458.3,457.26,457.31,9020.0,449.2066,449.8151,448.7943,448.8434,9020.0
2023-06-23 11:10:00,457.32,457.32,455.9,455.95,5878.0,448.8532,448.8532,447.4595,447.5086,5878.0
2023-06-23 11:20:00,456.2,457.0,455.72,456.25,5817.0,447.754,448.5391,447.2828,447.803,5817.0
2023-06-23 11:30:00,456.04,457.06,456.01,456.52,6501.0,447.5969,448.598,447.5675,448.068,6501.0
2023-06-23 11:40:00,457.0,457.1,456.27,457.06,6011.0,448.5391,448.6373,447.8227,448.598,6011.0
2023-06-23 11:50:00,457.0,457.4,456.56,456.64,3687.0,448.5391,448.9317,448.1073,448.1858,3687.0
2023-06-23 12:00:00,456.62,457.24,456.22,456.22,4000.0,448.1662,448.7747,447.7736,447.7736,4000.0
2023-06-23 12:10:00,456.58,457.58,456.16,457.58,5324.0,448.1269,449.1084,447.7147,449.1084,5324.0
2023-06-23 12:20:00,457.75,457.84,457.26,457.79,2300.0,449.2753,449.3636,448.7943,449.3145,2300.0
2023-06-23 12:30:00,457.93,458.45,457.59,458.06,2737.0,449.4519,449.9623,449.1182,449.5795,2737.0
2023-06-23 12:40:00,458.05,458.78,458.05,458.46,3600.0,449.5697,450.2862,449.5697,449.9721,3600.0
2023-06-23 12:50:00,458.37,458.5,457.73,457.84,4610.0,449.8838,450.0114,449.2556,449.3636,4610.0
2023-06-23 13:00:00,457.85,457.92,457.17,457.83,6800.0,449.3734,449.4421,448.706,449.3538,6800.0
2023-06-23 13:10:00,457.67,458.61,457.67,458.49,7822.0,449.1967,450.1193,449.1967,450.0016,7822.0
2023-06-23 13:20:00,458.75,459.28,458.73,458.99,4946.0,450.2567,450.7769,450.2371,450.4923,4946.0
2023-06-23 13:30:00,459.22,459.44,458.58,458.8,4300.0,450.718,450.934,450.0899,450.3058,4300.0
2023-06-23 13:40:00,458.8,458.97,457.76,457.85,3800.0,450.3058,450.4727,449.2851,449.3734,3800.0
2023-06-23 13:50:00,457.67,458.28,457.63,458.16,5536.0,449.1967,449.7954,449.1575,449.6777,5536.0
2023-06-23 14:00:00,458.16,458.44,457.13,457.43,8721.0,449.6777,449.9525,448.6667,448.9612,8721.0
2023-06-23 14:10:00,457.28,457.39,456.9,457.08,4427.0,448.814,448.9219,448.441,448.6177,4427.0
2023-06-23 14:20:00,457.22,457.37,456.54,457.0,5812.0,448.7551,448.9023,448.0877,448.5391,5812.0
2023-06-23 14:30:00,456.87,457.96,456.87,457.37,2910.0,448.4116,449.4814,448.4116,448.9023,2910.0
2023-06-23 14:40:00,457.29,457.29,456.0,456.66,2499.0,448.8238,448.8238,447.5577,448.2054,2499.0
2023-06-23 14:50:00,456.72,457.17,456.02,456.43,4535.0,448.2643,448.706,447.5773,447.9797,4535.0
2023-06-23 15:00:00,456.01,456.01,454.59,455.78,9128.0,447.5675,447.5675,446.1738,447.3417,9128.0
2023-06-23 15:10:00,456.24,456.71,456.08,456.71,5687.0,447.7932,448.2545,447.6362,448.2545,5687.0
2023-06-23 15:20:00,456.98,457.22,456.0,456.44,3900.0,448.5195,448.7551,447.5577,447.9895,3900.0
2023-06-23 15:30:00,456.53,457.63,456.52,457.57,12107.0,448.0778,449.1575,448.068,449.0986,12107.0
2023-06-23 15:40:00,457.63,458.31,457.36,458.31,25730.0,449.1575,449.8249,448.8925,449.8249,25730.0
2023-06-23 15:50:00,458.12,458.12,456.41,456.83,68560.0,449.6384,449.6384,447.9601,448.3723,68560.0
2023-06-26 09:30:00,458.1,463.42,458.1,463.29,15397.0,449.6188,454.8403,449.6188,454.7127,15397.0
2023-06-26 09:40:00,463.65,466.66,463.47,465.6,4350.0,455.066,458.0203,454.8894,456.9799,4350.0
2023-06-26 09:50:00,465.7,467.67,465.67,467.67,5959.0,457.0781,459.0116,457.0486,459.0116,5959.0
2023-06-26 10:00:00,467.54,468.35,467.08,467.59,6677.0,458.884,459.679,458.4325,458.9331,6677.0
2023-06-26 10:10:00,467.09,468.0,466.79,466.79,2487.0,458.4423,459.3355,458.1479,458.1479,2487.0
2023-06-26 10:20:00,466.46,467.04,466.04,466.41,3630.0,457.824,458.3933,457.4118,457.7749,3630.0
2023-06-26 10:30:00,466.13,466.13,464.02,464.06,4380.0,457.5001,457.5001,455.4292,455.4684,4380.0
2023-06-26 10:40:00,464.06,466.75,463.65,466.66,4587.0,455.4684,458.1086,455.066,458.0203,4587.0
2023-06-26 10:50:00,467.4,467.4,465.83,466.68,2220.0,458.7466,458.7466,457.2057,458.0399,2220.0
2023-06-26 11:00:00,466.87,466.87,464.69,465.28,6271.0,458.2264,458.2264,456.0868,456.6658,6271.0
2023-06-26 11:10:00,465.19,465.54,464.43,464.46,8201.0,456.5775,456.921,455.8316,455.861,8201.0
2023-06-26 11:20:00,463.95,464.42,463.0,463.09,17688.0,455.3605,455.8218,454.4281,454.5164,17688.0
2023-06-26 11:30:00,463.14,465.36,463.14,463.99,6715.0,454.5655,456.7444,454.5655,455.3997,6715.0
2023-06-26 11:40:00,464.08,464.98,463.42,463.9,8857.0,455.4881,456.3714,454.8403,455.3114,8857.0
2023-06-26 11:50:00,464.14,464.91,463.31,464.91,5244.0,455.547,456.3027,454.7323,456.3027,5244.0
2023-06-26 12:00:00,464.11,464.12,461.71,462.14,4200.0,455.5175,455.5273,453.1619,453.584,4200.0
2023-06-26 12:10:00,461.67,463.75,461.23,462.59,3822.0,453.1227,455.1642,452.6908,454.0257,3822.0
2023-06-26 12:20:00,462.07,463.32,461.96,462.46,3237.0,453.5153,454.7421,453.4073,453.8981,3237.0
2023-06-26 12:30:00,462.9,463.13,461.36,461.9,5517.0,454.3299,454.5557,452.8184,453.3484,5517.0
2023-06-26 12:40:00,461.35,462.68,460.22,461.92,4207.0,452.8086,454.114,451.6995,453.3681,4207.0
2023-06-26 12:50:00,462.38,462.38,460.99,461.57,12900.0,453.8195,453.8195,452.4553,453.0245,12900.0
2023-06-26 13:00:00,461.69,462.93,461.59,462.44,7447.0,453.1423,454.3594,453.0442,453.8784,7447.0
2023-06-26 13:10:00,462.39,462.74,461.79,462.43,4344.0,453.8294,454.1729,453.2405,453.8686,4344.0
2023-06-26 13:20:00,462.66,462.76,461.26,462.42,2843.0,454.0944,454.1925,452.7203,453.8588,2843.0
2023-06-26 13:30:00,462.49,462.69,461.05,461.6,4063.0,453.9275,454.1238,452.5142,453.054,4063.0
2023-06-26 13:40:00,461.75,462.6,461.75,462.2,5427.0,453.2012,454.0355,453.2012,453.6429,5427.0
2023-06-26 13:50:00,461.92,462.28,460.8,461.48,2806.0,453.3681,453.7214,452.2688,452.9362,2806.0
2023-06-26 14:00:00,461.04,461.76,460.76,461.6,1713.0,452.5043,453.211,452.2295,453.054,1713.0
2023-06-26 14:10:00,461.86,462.34,461.49,461.5,4948.0,453.3092,453.7803,452.946,452.9558,4948.0
2023-06-26 14:20:00,461.31,461.63,460.63,461.33,2230.0,452.7693,453.0834,452.1019,452.789,2230.0
2023-06-26 14:30:00,461.49,461.69,461.27,461.61,3249.0,452.946,453.1423,452.7301,453.0638,3249.0
2023-06-26 14:40:00,461.78,461.78,460.86,461.32,4979.0,453.2306,453.2306,452.3277,452.7792,4979.0
2023-06-26 14:50:00,461.52,461.6,461.13,461.41,4007.0,452.9755,453.054,452.5927,452.8675,4007.0
2023-06-26 15:00:00,461.48,462.1,461.17,461.83,3255.0,452.9362,453.5447,452.6319,453.2797,3255.0
2023-06-26 15:10:00,461.89,462.22,461.5,461.64,3245.0,453.3386,453.6625,452.9558,453.0932,3245.0
2023-06-26 15:20:00,461.51,462.4,461.42,461.53,4349.0,452.9656,453.8392,452.8773,452.9853,4349.0
2023-06-26 15:30:00,461.67,462.45,461.29,462.23,7600.0,453.1227,453.8882,452.7497,453.6723,7600.0
2023-06-26 15:40:00,461.98,461.98,459.27,460.13,19792.0,453.4269,453.4269,450.7671,451.6112,19792.0
2023-06-26 15:50:00,459.77,460.6,458.1,458.22,43395.0,451.2579,452.0725,449.6188,449.7366,43395.0
2023-06-27 09:30:00,460.22,462.76,460.22,462.25,17093.0,451.6995,454.1925,451.6995,453.6919,17093.0
2023-06-27 09:40:00,462.08,463.24,461.01,461.46,9850.0,453.5251,454.6636,452.4749,452.9166,9850.0
2023-06-27 09:50:00,461.46,464.97,461.45,464.97,9504.0,452.9166,456.3616,452.9068,456.3616,9504.0
2023-06-27 10:00:00,464.96,465.34,463.0,463.41,15342.0,456.3518,456.7247,454.4281,454.8305,15342.0
2023-06-27 10:10:00,463.18,464.01,462.84,463.78,11020.0,454.6047,455.4194,454.271,455.1936,11020.0
2023-06-27 10:20:00,463.63,464.71,463.15,464.34,10655.0,455.0464,456.1064,454.5753,455.7433,10655.0
2023-06-27 10:30:00,464.08,464.71,463.06,464.71,5799.0,455.4881,456.1064,454.4869,456.1064,5799.0
2023-06-27 10:40:00,464.63,464.86,463.5,463.85,3200.0,456.0279,456.2536,454.9188,455.2623,3200.0
2023-06-27 10:50:00,464.06,464.76,463.02,464.25,16288.0,455.4684,456.1555,454.4477,455.6549,16288.0
2023-06-27 11:00:00,464.12,464.4,462.58,463.77,4996.0,455.5273,455.8021,454.0158,455.1838,4996.0
2023-06-27 11:10:00,463.63,464.77,462.85,464.48,4700.0,455.0464,456.1653,454.2808,455.8807,4700.0
2023-06-27 11:20:00,464.78,466.66,464.62,466.44,4572.0,456.1751,458.0203,456.0181,457.8044,4572.0
2023-06-27 11:30:00,466.82,467.0,465.85,466.4,2836.0,458.1773,458.354,457.2253,457.7651,2836.0
2023-06-27 11:40:00,466.9,467.38,466.49,466.58,2100.0,458.2559,458.727,457.8534,457.9418,2100.0
2023-06-27 11:50:00,466.88,468.59,466.87,468.26,4342.0,458.2362,459.9146,458.2264,459.5907,4342.0
2023-06-27 12:00:00,468.53,469.37,468.5,469.14,4312.0,459.8557,460.6801,459.8262,460.4544,4312.0
2023-06-27 12:10:00,469.13,469.55,468.7,468.78,7224.0,460.4446,460.8568,460.0225,460.101,7224.0
2023-06-27 12:20:00,468.78,470.44,468.57,470.19,7636.0,460.101,461.7303,459.8949,461.4849,7636.0
2023-06-27 12:30:00,469.89,470.76,469.87,470.7,4886.0,461.1905,462.0444,461.1709,461.9855,4886.0
2023-06-27 12:40:00,470.62,471.99,470.62,471.78,3353.0,461.907,463.2516,461.907,463.0455,3353.0
2023-06-27 12:50:00,471.52,472.0,471.21,472.0,2964.0,462.7903,463.2614,462.4861,463.2614,2964.0
2023-06-27 13:00:00,471.74,471.74,470.83,471.0,2340.0,463.0062,463.0062,462.1131,462.2799,2340.0
2023-06-27 13:10:00,470.47,472.03,470.47,471.89,4912.0,461.7598,463.2909,461.7598,463.1535,4912.0
2023-06-27 13:20:00,472.24,472.77,471.7,472.31,8328.0,463.497,464.0172,462.967,463.5657,8328.0
2023-06-27 13:30:00,472.39,472.66,471.98,472.09,8120.0,463.6442,463.9092,463.2418,463.3498,8120.0
2023-06-27 13:40:00,472.42,472.98,472.08,472.81,4106.0,463.6737,464.2233,463.34,464.0564,4106.0
2023-06-27 13:50:00,472.6,473.44,472.6,472.79,4021.0,463.8503,464.6748,463.8503,464.0368,4021.0
2023-06-27 14:00:00,472.97,473.27,472.57,472.65,4292.0,464.2135,464.5079,463.8209,463.8994,4292.0
2023-06-27 14:10:00,472.8,473.7,472.8,473.7,3922.0,464.0466,464.93,464.0466,464.93,3922.0
2023-06-27 14:20:00,473.7,474.15,473.42,473.81,4763.0,464.93,465.3716,464.6551,465.0379,4763.0
2023-06-27 14:30:00,473.98,474.88,473.97,474.33,6064.0,465.2048,466.0881,465.195,465.5483,6064.0
2023-06-27 14:40:00,474.37,474.49,473.92,474.04,3804.0,465.5876,465.7053,465.1459,465.2637,3804.0
2023-06-27 14:50:00,473.97,474.21,473.23,473.92,4910.0,465.195,465.4305,464.4687,465.1459,4910.0
2023-06-27 15:00:00,473.92,475.48,473.92,475.41,5937.0,465.1459,466.677,465.1459,466.6083,5937.0
2023-06-27 15:10:00,475.43,476.54,475.25,476.31,7536.0,466.6279,467.7174,466.4513,467.4916,7536.0
2023-06-27 15:20:00,476.31,478.63,476.31,478.63,7818.0,467.4916,469.7687,467.4916,469.7687,7818.0
2023-06-27 15:30:00,478.52,478.58,476.6,477.64,12315.0,469.6607,469.7196,467.7763,468.797,12315.0
2023-06-27 15:40:00,477.6,477.95,477.23,477.62,11128.0,468.7578,469.1013,468.3946,468.7774,11128.0
2023-06-27 15:50:00,477.58,477.58,475.94,477.16,53109.0,468.7381,468.7381,467.1285,468.3259,53109.0
2023-06-28 09:30:00,470.41,472.1,469.52,471.83,45804.0,461.7009,463.3596,460.8273,463.0946,45804.0
2023-06-28 09:40:00,471.72,472.65,469.68,471.52,25342.0,462.9866,463.8994,460.9844,462.7903,25342.0
2023-06-28 09:50:00,471.69,472.69,470.57,471.54,11931.0,462.9572,463.9387,461.8579,462.81,11931.0
2023-06-28 10:00:00,472.3,474.02,471.88,473.18,4891.0,463.5559,465.244,463.1437,464.4196,4891.0
2023-06-28 10:10:00,473.25,473.25,470.3,472.03,9463.0,464.4883,464.4883,461.5929,463.2909,9463.0
2023-06-28 10:20:00,472.35,474.0,471.76,474.0,4801.0,463.605,465.2244,463.0259,465.2244,4801.0
2023-06-28 10:30:00,474.67,476.09,474.36,476.0,7971.0,465.882,467.2757,465.5777,467.1874,7971.0
2023-06-28 10:40:00,475.85,476.09,475.46,476.06,4917.0,467.0402,467.2757,466.6574,467.2463,4917.0
2023-06-28 10:50:00,475.57,476.82,475.0,475.93,7419.0,466.7653,467.9922,466.2059,467.1187,7419.0
2023-06-28 11:00:00,475.78,476.32,474.96,474.96,12898.0,466.9715,467.5015,466.1666,466.1666,12898.0
2023-06-28 11:10:00,475.0,475.27,473.39,475.27,2949.0,466.2059,466.4709,464.6257,466.4709,2949.0
2023-06-28 11:20:00,474.87,474.87,472.72,473.78,12963.0,466.0783,466.0783,463.9681,465.0085,12963.0
2023-06-28 11:30:00,473.73,475.65,473.49,475.65,2475.0,464.9594,466.8439,464.7238,466.8439,2475.0
2023-06-28 11:40:00,475.7,475.7,475.04,475.17,2100.0,466.8929,466.8929,466.2452,466.3727,2100.0
2023-06-28 11:50:00,474.64,475.69,474.57,475.56,5345.0,465.8526,466.8831,465.7839,466.7555,5345.0
2023-06-28 12:00:00,475.27,476.05,475.03,476.05,1354.0,466.4709,467.2365,466.2353,467.2365,1354.0
2023-06-28 12:10:00,476.49,477.57,476.49,477.23,1100.0,467.6683,468.7283,467.6683,468.3946,1100.0
2023-06-28 12:20:00,477.24,477.24,473.91,474.4,4638.0,468.4044,468.4044,465.1361,465.617,4638.0
2023-06-28 12:30:00,473.9,474.9,473.66,474.56,5825.0,465.1263,466.1077,464.8907,465.774,5825.0
2023-06-28 12:40:00,474.64,475.14,473.39,474.43,9136.0,465.8526,466.3433,464.6257,465.6464,9136.0
2023-06-28 12:50:00,474.11,475.09,473.59,474.72,5826.0,465.3324,466.2942,464.822,465.9311,5826.0
2023-06-28 13:00:00,474.68,475.0,474.19,474.88,2975.0,465.8918,466.2059,465.4109,466.0881,2975.0
2023-06-28 13:10:00,474.77,475.44,474.5,475.12,2506.0,465.9802,466.6377,465.7152,466.3237,2506.0
2023-06-28 13:20:00,475.44,476.11,475.17,476.11,4678.0,466.6377,467.2953,466.3727,467.2953,4678.0
2023-06-28 13:30:00,476.04,476.32,475.47,475.85,5318.0,467.2266,467.5015,466.6672,467.0402,5318.0
2023-06-28 13:40:00,475.72,476.44,475.26,475.27,4721.0,466.9126,467.6192,466.4611,466.4709,4721.0
2023-06-28 13:50:00,475.4,476.24,475.02,475.55,3072.0,466.5985,467.4229,466.2255,466.7457,3072.0
2023-06-28 14:00:00,475.98,476.95,475.95,476.59,6224.0,467.1677,468.1198,467.1383,467.7665,6224.0
2023-06-28 14:10:00,476.9,477.01,476.2,476.59,3544.0,468.0707,468.1787,467.3837,467.7665,3544.0
2023-06-28 14:20:00,476.55,477.09,476.44,476.44,1978.0,467.7272,468.2572,467.6192,467.6192,1978.0
2023-06-28 14:30:00,476.57,477.04,476.1,476.17,4938.0,467.7468,468.2081,467.2855,467.3542,4938.0
2023-06-28 14:40:00,475.98,476.47,475.59,475.8,3307.0,467.1677,467.6487,466.785,466.9911,3307.0
2023-06-28 14:50:00,475.85,476.23,475.44,475.7,6599.0,467.0402,467.4131,466.6377,466.8929,6599.0
2023-06-28 15:00:00,475.99,475.99,472.98,473.22,1800.0,467.1776,467.1776,464.2233,464.4588,1800.0
2023-06-28 15:10:00,473.42,474.18,473.41,474.18,3100.0,464.6551,465.4011,464.6453,465.4011,3100.0
2023-06-28 15:20:00,474.2,474.48,472.91,473.28,5825.0,465.4207,465.6955,464.1546,464.5177,5825.0
2023-06-28 15:30:00,473.39,474.25,473.21,473.96,4025.0,464.6257,465.4698,464.449,465.1851,4025.0
2023-06-28 15:40:00,474.07,474.47,473.76,473.81,6586.0,465.2931,465.6857,464.9889,465.0379,6586.0
2023-06-28 15:50:00,473.63,475.78,473.6,474.53,35946.0,464.8613,466.9715,464.8318,465.7446,35946.0
2023-06-29 09:30:00,479.18,479.18,475.27,476.79,15273.0,470.3085,470.3085,466.4709,467.9628,15273.0
2023-06-29 09:40:00,477.48,477.48,472.58,476.74,8000.0,468.64,468.64,463.8307,467.9137,8000.0
2023-06-29 09:50:00,477.91,478.11,475.12,476.14,5022.0,469.062,469.2583,466.3237,467.3248,5022.0
2023-06-29 10:00:00,477.2,478.2,473.64,474.1,9653.0,468.3652,469.3466,464.8711,465.3226,9653.0
2023-06-29 10:10:00,473.82,476.19,473.64,475.9,9701.0,465.0477,467.3739,464.8711,467.0892,9701.0
2023-06-29 10:20:00,476.47,477.34,474.35,474.59,7061.0,467.6487,468.5026,465.5679,465.8035,7061.0
2023-06-29 10:30:00,474.42,475.72,473.73,475.46,5256.0,465.6366,466.9126,464.9594,466.6574,5256.0
2023-06-29 10:40:00,475.52,475.68,474.18,474.95,7426.0,466.7163,466.8733,465.4011,466.1568,7426.0
2023-06-29 10:50:00,475.0,476.71,475.0,476.12,3000.0,466.2059,467.8842,466.2059,467.3052,3000.0
2023-06-29 11:00:00,476.33,477.0,475.78,476.87,2662.0,467.5113,468.1689,466.9715,468.0413,2662.0
2023-06-29 11:10:00,476.16,477.1,476.06,476.99,3142.0,467.3444,468.267,467.2463,468.1591,3142.0
2023-06-29 11:20:00,476.94,477.42,476.76,477.25,1400.0,468.11,468.5811,467.9333,468.4142,1400.0
2023-06-29 11:30:00,477.29,477.29,476.27,476.46,2401.0,468.4535,468.4535,467.4524,467.6389,2401.0
2023-06-29 11:40:00,476.68,477.22,476.61,476.89,3110.0,467.8548,468.3848,467.7861,468.0609,3110.0
2023-06-29 11:50:00,476.9,478.33,476.9,478.2,9113.0,468.0707,469.4742,468.0707,469.3466,9113.0
2023-06-29 12:00:00,478.01,479.4,478.01,478.19,4058.0,469.1602,470.5244,469.1602,469.3368,4058.0
2023-06-29 12:10:00,478.54,478.67,477.53,478.59,1715.0,469.6804,469.8079,468.6891,469.7294,1715.0
2023-06-29 12:20:00,478.77,478.77,478.09,478.55,2320.0,469.9061,469.9061,469.2387,469.6902,2320.0
2023-06-29 12:30:00,478.38,478.8,478.0,478.56,1500.0,469.5233,469.9355,469.1504,469.7,1500.0
2023-06-29 12:40:00,478.39,478.8,478.18,478.78,3000.0,469.5331,469.9355,469.327,469.9159,3000.0
2023-06-29 12:50:00,478.59,478.59,476.55,476.9,2500.0,469.7294,469.7294,467.7272,468.0707,2500.0
2023-06-29 13:00:00,476.86,476.86,475.52,476.16,2078.0,468.0315,468.0315,466.7163,467.3444,2078.0
2023-06-29 13:10:00,476.26,476.47,475.92,476.47,3486.0,467.4426,467.6487,467.1089,467.6487,3486.0
2023-06-29 13:20:00,476.35,477.17,476.28,477.17,1869.0,467.5309,468.3357,467.4622,468.3357,1869.0
2023-06-29 13:30:00,476.68,476.68,475.69,475.69,1932.0,467.8548,467.8548,466.8831,466.8831,1932.0
2023-06-29 13:40:00,475.71,475.71,475.0,475.53,1600.0,466.9027,466.9027,466.2059,466.7261,1600.0
2023-06-29 13:50:00,475.56,476.27,475.09,475.1,1780.0,466.7555,467.4524,466.2942,466.304,1780.0
2023-06-29 14:00:00,475.02,475.27,474.33,474.45,4970.0,466.2255,466.4709,465.5483,465.6661,4970.0
2023-06-29 14:10:00,474.86,475.26,474.69,475.26,2071.0,466.0685,466.4611,465.9016,466.4611,2071.0
2023-06-29 14:20:00,475.68,476.4,475.68,476.29,1600.0,466.8733,467.58,466.8733,467.472,1600.0
2023-06-29 14:30:00,475.94,476.68,475.94,476.56,1498.0,467.1285,467.8548,467.1285,467.737,1498.0
2023-06-29 14:40:00,476.34,476.34,475.65,475.86,1246.0,467.5211,467.5211,466.8439,467.05,1246.0
2023-06-29 14:50:00,475.9,476.06,475.43,475.89,2215.0,467.0892,467.2463,466.6279,467.0794,2215.0
2023-06-29 15:00:00,476.11,476.11,475.44,475.65,3109.0,467.2953,467.2953,466.6377,466.8439,3109.0
2023-06-29 15:10:00,475.77,476.18,475.65,475.77,2700.0,466.9616,467.364,466.8439,466.9616,2700.0
2023-06-29 15:20:00,475.79,476.68,475.4,476.37,3834.0,466.9813,467.8548,466.5985,467.5505,3834.0
2023-06-29 15:30:00,476.26,476.83,476.19,476.53,2125.0,467.4426,468.002,467.3739,467.7076,2125.0
2023-06-29 15:40:00,476.33,477.43,475.9,476.55,6584.0,467.5113,468.5909,467.0892,467.7272,6584.0
2023-06-29 15:50:00,476.9,477.79,476.39,477.23,35984.0,468.0707,468.9442,467.5702,468.3946,35984.0
2023-06-30 09:30:00,482.74,483.63,481.2,482.76,23468.0,473.8026,474.6761,472.2911,473.8222,23468.0
2023-06-30 09:40:00,482.46,486.46,482.46,485.79,20028.0,473.5278,477.4537,473.5278,476.7961,20028.0
2023-06-30 09:50:00,485.67,486.36,483.94,484.78,7942.0,476.6783,477.3556,474.9804,475.8048,7942.0
2023-06-30 10:00:00,484.53,484.53,482.71,482.88,20444.0,475.5595,475.5595,473.7732,473.94,20444.0
2023-06-30 10:10:00,482.6,483.52,482.57,483.23,10259.0,473.6652,474.5682,473.6357,474.2835,10259.0
2023-06-30 10:20:00,483.46,484.53,483.07,483.9,7913.0,474.5093,475.5595,474.1265,474.9411,7913.0
2023-06-30 10:30:00,484.17,484.86,482.06,482.9,11274.0,475.2061,475.8833,473.1352,473.9596,11274.0
2023-06-30 10:40:00,483.49,483.86,482.11,482.12,2401.0,474.5387,474.9019,473.1843,473.1941,2401.0
2023-06-30 10:50:00,482.11,484.11,482.06,483.04,3345.0,473.1843,475.1472,473.1352,474.097,3345.0
2023-06-30 11:00:00,483.01,484.03,482.63,484.03,9276.0,474.0676,475.0687,473.6946,475.0687,9276.0
2023-06-30 11:10:00,484.36,485.06,484.13,484.13,4142.0,475.3926,476.0796,475.1669,475.1669,4142.0
2023-06-30 11:20:00,484.4,485.03,484.09,485.02,5598.0,475.4319,476.0502,475.1276,476.0404,5598.0
2023-06-30 11:30:00,484.85,485.06,483.95,484.05,4050.0,475.8735,476.0796,474.9902,475.0883,4050.0
2023-06-30 11:40:00,483.83,483.88,482.41,483.01,4201.0,474.8724,474.9215,473.4787,474.0676,4201.0
2023-06-30 11:50:00,482.96,483.23,482.12,483.11,4311.0,474.0185,474.2835,473.1941,474.1657,4311.0
2023-06-30 12:00:00,483.94,484.44,483.52,483.86,2973.0,474.9804,475.4711,474.5682,474.9019,2973.0
2023-06-30 12:10:00,484.12,484.22,483.53,483.91,5423.0,475.157,475.2552,474.578,474.9509,5423.0
2023-06-30 12:20:00,484.36,484.78,483.74,484.48,5771.0,475.3926,475.8048,474.7841,475.5104,5771.0
2023-06-30 12:30:00,484.68,485.28,484.38,485.2,5826.0,475.7067,476.2956,475.4122,476.2171,5826.0
2023-06-30 12:40:00,485.03,485.6,485.03,485.55,2415.0,476.0502,476.6096,476.0502,476.5606,2415.0
2023-06-30 12:50:00,485.62,486.65,485.61,485.96,5189.0,476.6293,477.6402,476.6195,476.963,5189.0
2023-06-30 13:00:00,485.83,486.4,485.26,486.38,3074.0,476.8354,477.3948,476.2759,477.3752,3074.0
2023-06-30 13:10:00,486.41,486.59,486.15,486.44,4427.0,477.4046,477.5813,477.1495,477.4341,4427.0
2023-06-30 13:20:00,486.51,486.68,486.02,486.46,2400.0,477.5028,477.6697,477.0219,477.4537,2400.0
2023-06-30 13:30:00,486.15,486.64,485.97,486.2,2994.0,477.1495,477.6304,476.9728,477.1985,2994.0
2023-06-30 13:40:00,486.0,486.42,485.94,486.42,3500.0,477.0022,477.4145,476.9434,477.4145,3500.0
2023-06-30 13:50:00,486.56,487.11,486.52,487.07,4370.0,477.5519,478.0917,477.5126,478.0524,4370.0
2023-06-30 14:00:00,487.28,487.57,487.22,487.36,3469.0,478.2585,478.5432,478.1997,478.3371,3469.0
2023-06-30 14:10:00,487.03,487.28,486.53,486.59,5733.0,478.0132,478.2585,477.5224,477.5813,5733.0
2023-06-30 14:20:00,486.66,487.57,486.63,487.57,4485.0,477.65,478.5432,477.6206,478.5432,4485.0
2023-06-30 14:30:00,487.53,487.95,487.17,487.9,3348.0,478.5039,478.9161,478.1506,478.8671,3348.0
2023-06-30 14:40:00,487.99,488.25,487.01,487.22,3913.0,478.9554,479.2106,477.9935,478.1997,3913.0
2023-06-30 14:50:00,487.27,487.92,487.24,487.76,7713.0,478.2487,478.8867,478.2193,478.7297,7713.0
2023-06-30 15:00:00,487.6,487.6,486.6,487.35,4239.0,478.5726,478.5726,477.5911,478.3272,4239.0
2023-06-30 15:10:00,487.57,487.84,487.13,487.34,9999.0,478.5432,478.8082,478.1113,478.3174,9999.0
2023-06-30 15:20:00,487.26,487.48,486.6,486.67,9076.0,478.2389,478.4548,477.5911,477.6598,9076.0
2023-06-30 15:30:00,486.77,486.77,486.11,486.24,11719.0,477.758,477.758,477.1102,477.2378,11719.0
2023-06-30 15:40:00,486.24,486.29,485.53,486.25,17113.0,477.2378,477.2869,476.5409,477.2476,17113.0
2023-06-30 15:50:00,486.24,486.65,484.59,484.9,64588.0,477.2378,477.6402,475.6183,475.9226,64588.0
2023-07-03 09:30:00,485.04,488.41,484.68,486.32,21083.0,476.06,479.3676,475.7067,477.3163,21083.0
2023-07-03 09:40:00,486.05,486.64,483.68,484.18,8601.0,477.0513,477.6304,474.7252,475.2159,8601.0
2023-07-03 09:50:00,483.48,483.61,482.3,483.11,6660.0,474.5289,474.6565,473.3707,474.1657,6660.0
2023-07-03 10:00:00,483.39,483.68,482.42,482.88,4939.0,474.4406,474.7252,473.4885,473.94,4939.0
2023-07-03 10:10:00,482.81,482.97,481.39,481.39,5945.0,473.8713,474.0283,472.4776,472.4776,5945.0
2023-07-03 10:20:00,481.92,482.81,481.1,481.12,7644.0,472.9978,473.8713,472.193,472.2126,7644.0
2023-07-03 10:30:00,481.17,481.63,480.23,480.8,8673.0,472.2617,472.7131,471.3391,471.8985,8673.0
2023-07-03 10:40:00,480.52,480.52,478.72,479.09,7267.0,471.6237,471.6237,469.857,470.2202,7267.0
2023-07-03 10:50:00,478.96,479.7,478.69,479.24,9821.0,470.0926,470.8189,469.8276,470.3674,9821.0
2023-07-03 11:00:00,479.23,479.91,479.12,479.66,7293.0,470.3576,471.025,470.2496,470.7796,7293.0
2023-07-03 11:10:00,480.08,480.22,478.34,478.6,8483.0,471.1918,471.3293,469.4841,469.7392,8483.0
2023-07-03 11:20:00,478.32,479.09,477.9,478.43,6436.0,469.4644,470.2202,469.0522,469.5724,6436.0
2023-07-03 11:30:00,478.13,478.13,477.34,477.81,3970.0,469.2779,469.2779,468.5026,468.9639,3970.0
2023-07-03 11:40:00,477.77,479.24,477.77,478.85,6975.0,468.9246,470.3674,468.9246,469.9846,6975.0
2023-07-03 11:50:00,478.85,479.46,478.62,479.38,5354.0,469.9846,470.5833,469.7589,470.5048,5354.0
2023-07-03 12:00:00,479.27,480.11,479.12,479.82,7350.0,470.3968,471.2213,470.2496,470.9367,7350.0
2023-07-03 12:10:00,479.78,481.13,479.78,480.08,4410.0,470.8974,472.2224,470.8974,471.1918,4410.0
2023-07-03 12:20:00,480.1,481.92,480.1,481.05,5096.0,471.2115,472.9978,471.2115,472.1439,5096.0
2023-07-03 12:30:00,481.29,481.7,480.63,481.57,6578.0,472.3794,472.7818,471.7317,472.6543,6578.0
2023-07-03 12:40:00,481.31,482.49,481.12,481.66,13252.0,472.3991,473.5572,472.2126,472.7426,13252.0
2023-07-03 12:50:00,481.39,484.96,481.37,484.95,36965.0,472.4776,475.9815,472.458,475.9717,36965.0
2023-07-05 09:30:00,474.71,476.9,473.59,475.66,40678.0,465.9213,468.0707,464.822,466.8537,40678.0
2023-07-05 09:40:00,474.55,477.6,473.75,476.34,14742.0,465.7642,468.7578,464.979,467.5211,14742.0
2023-07-05 09:50:00,476.55,476.72,474.84,475.85,14124.0,467.7272,467.894,466.0489,467.0402,14124.0
2023-07-05 10:00:00,475.3,476.48,475.16,476.3,17904.0,466.5003,467.6585,466.3629,467.4818,17904.0
2023-07-05 10:10:00,476.44,478.8,476.06,478.64,8327.0,467.6192,469.9355,467.2463,469.7785,8327.0
2023-07-05 10:20:00,479.15,479.2,477.39,477.39,3900.0,470.2791,470.3281,468.5516,468.5516,3900.0
2023-07-05 10:30:00,477.66,479.6,477.66,478.85,3000.0,468.8166,470.7207,468.8166,469.9846,3000.0
2023-07-05 10:40:00,478.63,478.8,476.11,476.32,5487.0,469.7687,469.9355,467.2953,467.5015,5487.0
2023-07-05 10:50:00,476.46,477.56,475.94,477.15,7398.0,467.6389,468.7185,467.1285,468.3161,7398.0
2023-07-05 11:00:00,477.33,477.33,475.66,476.09,4745.0,468.4928,468.4928,466.8537,467.2757,4745.0
2023-07-05 11:10:00,476.06,476.06,474.46,474.62,3746.0,467.2463,467.2463,465.6759,465.8329,3746.0
2023-07-05 11:20:00,474.1,474.1,472.35,472.46,21091.0,465.3226,465.3226,463.605,463.7129,21091.0
2023-07-05 11:30:00,472.5,473.67,472.36,472.36,12389.0,463.7522,464.9005,463.6148,463.6148,12389.0
2023-07-05 11:40:00,472.29,473.15,472.0,472.92,3675.0,463.5461,464.3901,463.2614,464.1644,3675.0
2023-07-05 11:50:00,473.0,473.0,470.88,471.24,12771.0,464.2429,464.2429,462.1622,462.5155,12771.0
2023-07-05 12:00:00,471.17,471.89,470.23,471.65,7366.0,462.4468,463.1535,461.5242,462.9179,7366.0
2023-07-05 12:10:00,471.5,472.13,470.82,471.99,13720.0,462.7707,463.389,462.1033,463.2516,13720.0
2023-07-05 12:20:00,471.75,472.73,471.12,472.34,13120.0,463.0161,463.9779,462.3977,463.5951,13120.0
2023-07-05 12:30:00,472.38,472.55,470.8,470.86,6419.0,463.6344,463.8013,462.0837,462.1425,6419.0
2023-07-05 12:40:00,471.05,471.43,470.26,470.74,7083.0,462.329,462.702,461.5536,462.0248,7083.0
2023-07-05 12:50:00,470.73,470.98,469.8,470.98,8461.0,462.0149,462.2603,461.1022,462.2603,8461.0
2023-07-05 13:00:00,470.72,471.24,470.0,471.24,3535.0,462.0051,462.5155,461.2985,462.5155,3535.0
2023-07-05 13:10:00,471.02,471.02,470.3,470.35,1900.0,462.2996,462.2996,461.5929,461.642,1900.0
2023-07-05 13:20:00,470.07,471.09,470.07,470.75,3640.0,461.3672,462.3683,461.3672,462.0346,3640.0
2023-07-05 13:30:00,470.46,470.46,469.33,469.76,10539.0,461.7499,461.7499,460.6409,461.0629,10539.0
2023-07-05 13:40:00,469.86,470.24,469.85,470.17,3610.0,461.1611,461.534,461.1512,461.4653,3610.0
2023-07-05 13:50:00,470.07,470.55,469.56,470.29,26860.0,461.3672,461.8383,460.8666,461.5831,26860.0
2023-07-05 14:00:00,470.54,471.45,470.0,471.08,16210.0,461.8285,462.7216,461.2985,462.3585,16210.0
2023-07-05 14:10:00,471.02,471.02,469.63,470.29,10221.0,462.2996,462.2996,460.9353,461.5831,10221.0
2023-07-05 14:20:00,470.2,470.44,469.0,470.41,14281.0,461.4948,461.7303,460.317,461.7009,14281.0
2023-07-05 14:30:00,470.31,471.02,470.14,470.66,4106.0,461.6027,462.2996,461.4359,461.9462,4106.0
2023-07-05 14:40:00,470.95,471.16,470.29,470.71,25984.0,462.2309,462.437,461.5831,461.9953,25984.0
2023-07-05 14:50:00,470.81,470.98,469.39,469.87,11973.0,462.0935,462.2603,460.6998,461.1709,11973.0
2023-07-05 15:00:00,469.75,470.64,469.18,469.18,5818.0,461.0531,461.9266,460.4936,460.4936,5818.0
2023-07-05 15:10:00,469.0,469.76,468.73,469.31,12913.0,460.317,461.0629,460.052,460.6212,12913.0
2023-07-05 15:20:00,469.27,469.62,468.96,469.45,7108.0,460.582,460.9255,460.2777,460.7586,7108.0
2023-07-05 15:30:00,469.61,471.2,469.59,471.08,14489.0,460.9157,462.4762,460.8961,462.3585,14489.0
2023-07-05 15:40:00,470.8,471.16,469.03,469.53,20353.0,462.0837,462.437,460.3464,460.8372,20353.0
2023-07-05 15:50:00,469.31,469.33,467.01,467.84,88864.0,460.6212,460.6409,458.3638,459.1785,88864.0
2023-07-06 09:30:00,463.0,465.05,461.26,464.3,35999.0,454.4281,456.4401,452.7203,455.704,35999.0
2023-07-06 09:40:00,463.9,464.0,458.06,459.2,27128.0,455.3114,455.4095,449.5795,450.6984,27128.0
2023-07-06 09:50:00,459.05,459.61,457.68,459.38,11292.0,450.5512,451.1008,449.2066,450.8751,11292.0
2023-07-06 10:00:00,459.63,459.73,457.36,459.22,17945.0,451.1205,451.2186,448.8925,450.718,17945.0
2023-07-06 10:10:00,459.39,459.48,457.73,457.74,36283.0,450.8849,450.9732,449.2556,449.2654,36283.0
2023-07-06 10:20:00,457.8,459.53,457.16,458.17,21013.0,449.3243,451.0223,448.6962,449.6875,21013.0
2023-07-06 10:30:00,458.53,459.35,456.7,457.28,21778.0,450.0408,450.8456,448.2447,448.814,21778.0
2023-07-06 10:40:00,457.22,457.36,455.63,456.42,15026.0,448.7551,448.8925,447.1945,447.9699,15026.0
2023-07-06 10:50:00,456.45,456.95,454.47,454.47,8016.0,447.9993,448.4901,446.056,446.056,8016.0
2023-07-06 11:00:00,454.75,456.38,454.71,455.28,6837.0,446.3308,447.9306,446.2915,446.851,6837.0
2023-07-06 11:10:00,455.42,455.61,453.59,454.11,12962.0,446.9884,447.1749,445.1923,445.7026,12962.0
2023-07-06 11:20:00,454.56,455.2,453.79,455.13,20359.0,446.1443,446.7725,445.3886,446.7038,20359.0
2023-07-06 11:30:00,455.3,456.7,455.29,456.44,25959.0,446.8706,448.2447,446.8608,447.9895,25959.0
2023-07-06 11:40:00,456.73,456.78,455.87,456.18,17024.0,448.2741,448.3232,447.4301,447.7343,17024.0
2023-07-06 11:50:00,455.84,455.91,454.8,455.41,6913.0,447.4006,447.4693,446.3799,446.9786,6913.0
2023-07-06 12:00:00,455.82,456.87,455.81,455.91,2347.0,447.381,448.4116,447.3712,447.4693,2347.0
2023-07-06 12:10:00,455.8,455.83,454.88,455.61,20748.0,447.3614,447.3908,446.4584,447.1749,20748.0
2023-07-06 12:20:00,456.23,456.8,455.76,456.73,7899.0,447.7834,448.3428,447.3221,448.2741,7899.0
2023-07-06 12:30:00,456.91,457.53,456.47,456.66,5017.0,448.4508,449.0593,448.019,448.2054,5017.0
2023-07-06 12:40:00,456.57,457.0,456.03,457.0,4474.0,448.1171,448.5391,447.5871,448.5391,4474.0
2023-07-06 12:50:00,457.16,457.24,456.39,457.24,4110.0,448.6962,448.7747,447.9404,448.7747,4110.0
2023-07-06 13:00:00,457.07,457.49,456.7,457.01,5665.0,448.6078,449.0201,448.2447,448.549,5665.0
2023-07-06 13:10:00,456.97,457.52,456.71,457.07,3781.0,448.5097,449.0495,448.2545,448.6078,3781.0
2023-07-06 13:20:00,456.88,457.66,456.53,456.89,4655.0,448.4214,449.1869,448.0778,448.4312,4655.0
2023-07-06 13:30:00,456.53,457.07,456.17,456.97,6293.0,448.0778,448.6078,447.7245,448.5097,6293.0
2023-07-06 13:40:00,456.91,457.49,456.44,456.65,4895.0,448.4508,449.0201,447.9895,448.1956,4895.0
2023-07-06 13:50:00,456.73,456.79,455.94,456.5,4991.0,448.2741,448.333,447.4988,448.0484,4991.0
2023-07-06 14:00:00,456.62,456.76,456.07,456.38,9384.0,448.1662,448.3036,447.6264,447.9306,9384.0
2023-07-06 14:10:00,456.38,456.38,455.84,456.32,3807.0,447.9306,447.9306,447.4006,447.8717,3807.0
2023-07-06 14:20:00,456.44,456.71,456.1,456.17,3006.0,447.9895,448.2545,447.6558,447.7245,3006.0
2023-07-06 14:30:00,456.26,457.28,456.25,457.28,3182.0,447.8128,448.814,447.803,448.814,3182.0
2023-07-06 14:40:00,457.28,458.74,457.04,458.74,2756.0,448.814,450.2469,448.5784,450.2469,2756.0
2023-07-06 14:50:00,459.1,459.58,458.52,459.45,1975.0,450.6003,451.0714,450.031,450.9438,1975.0
2023-07-06 15:00:00,459.44,460.26,459.35,459.5,5692.0,450.934,451.7388,450.8456,450.9929,5692.0
2023-07-06 15:10:00,459.39,459.54,458.79,459.08,3127.0,450.8849,451.0321,450.296,450.5806,3127.0
2023-07-06 15:20:00,459.21,460.8,458.91,460.39,10190.0,450.7082,452.2688,450.4138,451.8664,10190.0
2023-07-06 15:30:00,460.28,462.24,459.97,459.97,10474.0,451.7584,453.6821,451.4542,451.4542,10474.0
2023-07-06 15:40:00,459.96,460.71,459.75,460.71,9953.0,451.4443,452.1805,451.2382,452.1805,9953.0
2023-07-06 15:50:00,461.08,462.06,460.03,461.61,43623.0,452.5436,453.5055,451.513,453.0638,43623.0
2023-07-07 09:30:00,455.91,459.09,454.09,458.43,26697.0,447.4693,450.5904,445.683,449.9427,26697.0
2023-07-07 09:40:00,458.12,460.56,456.7,460.2,8465.0,449.6384,452.0332,448.2447,451.6799,8465.0
2023-07-07 09:50:00,460.38,461.19,459.41,460.23,7881.0,451.8566,452.6516,450.9045,451.7093,7881.0
2023-07-07 10:00:00,460.02,461.7,459.86,461.14,4965.0,451.5032,453.1521,451.3462,452.6025,4965.0
2023-07-07 10:10:00,461.11,462.86,460.24,460.53,9151.0,452.5731,454.2907,451.7192,452.0038,9151.0
2023-07-07 10:20:00,460.08,460.66,459.5,459.5,3551.0,451.5621,452.1314,450.9929,450.9929,3551.0
2023-07-07 10:30:00,458.69,459.77,458.0,459.77,2525.0,450.1979,451.2579,449.5206,451.2579,2525.0
2023-07-07 10:40:00,459.85,461.29,459.85,460.91,3993.0,451.3364,452.7497,451.3364,452.3768,3993.0
2023-07-07 10:50:00,460.57,460.76,459.67,460.48,2906.0,452.043,452.2295,451.1597,451.9547,2906.0
2023-07-07 11:00:00,460.52,462.0,460.52,461.71,5367.0,451.994,453.4466,451.994,453.1619,5367.0
2023-07-07 11:10:00,462.2,462.22,461.4,461.41,2131.0,453.6429,453.6625,452.8577,452.8675,2131.0
2023-07-07 11:20:00,461.46,461.46,460.24,461.0,4596.0,452.9166,452.9166,451.7192,452.4651,4596.0
2023-07-07 11:30:00,460.8,461.85,460.64,461.85,4042.0,452.2688,453.2994,452.1118,453.2994,4042.0
2023-07-07 11:40:00,462.14,462.91,462.01,462.79,6541.0,453.584,454.3397,453.4564,454.2219,6541.0
2023-07-07 11:50:00,462.63,463.25,462.31,463.1,5720.0,454.0649,454.6734,453.7508,454.5262,5720.0
2023-07-07 12:00:00,462.95,463.35,462.58,463.35,4358.0,454.379,454.7716,454.0158,454.7716,4358.0
2023-07-07 12:10:00,463.37,463.96,463.37,463.96,3701.0,454.7912,455.3703,454.7912,455.3703,3701.0
2023-07-07 12:20:00,463.81,464.27,463.24,464.24,4425.0,455.2231,455.6745,454.6636,455.6451,4425.0
2023-07-07 12:30:00,464.28,465.96,464.28,465.14,3490.0,455.6844,457.3333,455.6844,456.5284,3490.0
2023-07-07 12:40:00,465.33,465.91,464.91,464.99,3122.0,456.7149,457.2842,456.3027,456.3812,3122.0
2023-07-07 12:50:00,464.98,465.15,464.29,464.57,4371.0,456.3714,456.5383,455.6942,455.969,4371.0
2023-07-07 13:00:00,464.32,465.03,463.66,463.87,3303.0,455.7236,456.4205,455.0758,455.282,3303.0
2023-07-07 13:10:00,463.81,464.27,463.55,463.8,2300.0,455.2231,455.6745,454.9679,455.2132,2300.0
2023-07-07 13:20:00,463.63,464.37,463.63,464.37,2600.0,455.0464,455.7727,455.0464,455.7727,2600.0
2023-07-07 13:30:00,464.18,464.19,463.21,463.33,4600.0,455.5862,455.596,454.6342,454.752,4600.0
2023-07-07 13:40:00,463.24,463.45,462.46,462.92,3805.0,454.6636,454.8697,453.8981,454.3495,3805.0
2023-07-07 13:50:00,463.09,463.8,462.89,463.16,2295.0,454.5164,455.2132,454.3201,454.5851,2295.0
2023-07-07 14:00:00,463.08,463.09,462.7,462.84,4804.0,454.5066,454.5164,454.1336,454.271,4804.0
2023-07-07 14:10:00,462.69,462.74,461.78,461.78,4857.0,454.1238,454.1729,453.2306,453.2306,4857.0
2023-07-07 14:20:00,461.58,462.16,461.36,461.72,1035.0,453.0343,453.6036,452.8184,453.1718,1035.0
2023-07-07 14:30:00,462.01,462.01,460.93,460.93,2160.0,453.4564,453.4564,452.3964,452.3964,2160.0
2023-07-07 14:40:00,461.06,461.2,460.11,460.52,3848.0,452.524,452.6614,451.5916,451.994,3848.0
2023-07-07 14:50:00,460.41,460.65,459.91,460.41,4535.0,451.886,452.1216,451.3953,451.886,4535.0
2023-07-07 15:00:00,460.56,461.25,460.08,461.01,3200.0,452.0332,452.7105,451.5621,452.4749,3200.0
2023-07-07 15:10:00,461.14,461.41,460.29,460.59,4362.0,452.6025,452.8675,451.7682,452.0627,4362.0
2023-07-07 15:20:00,460.38,460.38,459.13,459.2,2550.0,451.8566,451.8566,450.6297,450.6984,2550.0
2023-07-07 15:30:00,459.5,459.5,458.3,458.4,11547.0,450.9929,450.9929,449.8151,449.9132,11547.0
2023-07-07 15:40:00,458.2,458.46,456.79,456.88,8407.0,449.7169,449.9721,448.333,448.4214,8407.0
2023-07-07 15:50:00,457.07,457.24,454.92,455.88,53503.0,448.6078,448.7747,446.4977,447.4399,53503.0
2023-07-10 09:30:00,456.52,463.09,456.38,462.73,19729.0,448.068,454.5164,447.9306,454.1631,19729.0
2023-07-10 09:40:00,462.79,464.88,461.91,463.99,10760.0,454.2219,456.2733,453.3582,455.3997,10760.0
2023-07-10 09:50:00,463.53,463.53,461.63,462.75,6984.0,454.9482,454.9482,453.0834,454.1827,6984.0
2023-07-10 10:00:00,462.66,464.9,462.66,463.54,7921.0,454.0944,456.2929,454.0944,454.9581,7921.0
2023-07-10 10:10:00,463.8,465.33,463.58,465.3,10443.0,455.2132,456.7149,454.9973,456.6855,10443.0
2023-07-10 10:20:00,465.29,465.6,464.42,464.5,8359.0,456.6757,456.9799,455.8218,455.9003,8359.0
2023-07-10 10:30:00,464.49,464.67,462.47,464.67,7470.0,455.8905,456.0671,453.9079,456.0671,7470.0
2023-07-10 10:40:00,464.7,465.61,464.37,465.04,7054.0,456.0966,456.9897,455.7727,456.4303,7054.0
2023-07-10 10:50:00,465.14,465.56,464.55,464.77,5308.0,456.5284,456.9407,455.9494,456.1653,5308.0
2023-07-10 11:00:00,464.81,464.98,464.25,464.95,5746.0,456.2045,456.3714,455.6549,456.342,5746.0
2023-07-10 11:10:00,465.14,466.06,465.03,465.82,5805.0,456.5284,457.4314,456.4205,457.1959,5805.0
2023-07-10 11:20:00,465.63,467.76,465.63,467.57,16055.0,457.0094,459.0999,457.0094,458.9135,16055.0
2023-07-10 11:30:00,467.54,467.89,467.01,467.25,7749.0,458.884,459.2275,458.3638,458.5994,7749.0
2023-07-10 11:40:00,467.19,467.29,464.92,465.44,8729.0,458.5405,458.6386,456.3125,456.8229,8729.0
2023-07-10 11:50:00,465.44,466.72,465.39,465.52,3714.0,456.8229,458.0792,456.7738,456.9014,3714.0
2023-07-10 12:00:00,465.13,465.17,463.84,464.36,7304.0,456.5186,456.5579,455.2525,455.7629,7304.0
2023-07-10 12:10:00,464.13,464.35,463.54,464.31,5898.0,455.5371,455.7531,454.9581,455.7138,5898.0
2023-07-10 12:20:00,464.34,465.03,464.05,464.81,6044.0,455.7433,456.4205,455.4586,456.2045,6044.0
2023-07-10 12:30:00,464.95,464.97,463.88,464.51,5724.0,456.342,456.3616,455.2918,455.9101,5724.0
2023-07-10 12:40:00,464.73,465.55,464.57,465.53,3858.0,456.126,456.9308,455.969,456.9112,3858.0
2023-07-10 12:50:00,465.46,465.88,464.8,465.58,4811.0,456.8425,457.2547,456.1947,456.9603,4811.0
2023-07-10 13:00:00,465.31,466.14,465.15,466.09,5400.0,456.6953,457.5099,456.5383,457.4609,5400.0
2023-07-10 13:10:00,465.65,466.03,465.26,465.26,5666.0,457.029,457.402,456.6462,456.6462,5666.0
2023-07-10 13:20:00,465.39,465.82,464.95,465.63,4919.0,456.7738,457.1959,456.342,457.0094,4919.0
2023-07-10 13:30:00,465.79,466.39,465.33,465.44,3334.0,457.1664,457.7553,456.7149,456.8229,3334.0
2023-07-10 13:40:00,465.34,466.62,465.34,465.67,7322.0,456.7247,457.981,456.7247,457.0486,7322.0
2023-07-10 13:50:00,465.65,466.12,465.4,465.96,3026.0,457.029,457.4903,456.7836,457.3333,3026.0
2023-07-10 14:00:00,466.05,466.57,465.73,466.17,3100.0,457.4216,457.932,457.1075,457.5394,3100.0
2023-07-10 14:10:00,466.44,467.45,466.43,467.05,4387.0,457.8044,458.7957,457.7946,458.4031,4387.0
2023-07-10 14:20:00,467.12,468.38,466.8,467.89,5338.0,458.4718,459.7085,458.1577,459.2275,5338.0
2023-07-10 14:30:00,467.81,468.48,467.69,467.76,8215.0,459.149,459.8066,459.0312,459.0999,8215.0
2023-07-10 14:40:00,468.03,468.25,467.45,467.76,3396.0,459.3649,459.5809,458.7957,459.0999,3396.0
2023-07-10 14:50:00,467.9,468.65,467.9,468.48,6523.0,459.2373,459.9735,459.2373,459.8066,6523.0
2023-07-10 15:00:00,468.61,469.14,468.22,468.84,7925.0,459.9342,460.4544,459.5514,460.1599,7925.0
2023-07-10 15:10:00,468.91,469.39,468.81,469.07,6121.0,460.2286,460.6998,460.1305,460.3857,6121.0
2023-07-10 15:20:00,469.17,469.74,468.87,469.0,7613.0,460.4838,461.0433,460.1894,460.317,7613.0
2023-07-10 15:30:00,468.84,468.84,467.68,467.73,7094.0,460.1599,460.1599,459.0214,459.0705,7094.0
2023-07-10 15:40:00,467.56,467.82,466.66,466.91,5144.0,458.9036,459.1588,458.0203,458.2657,5144.0
2023-07-10 15:50:00,466.62,467.97,465.88,467.71,38078.0,457.981,459.306,457.2547,459.0509,38078.0
2023-07-11 09:30:00,467.81,467.81,465.53,465.53,12407.0,459.149,459.149,456.9112,456.9112,12407.0
2023-07-11 09:40:00,465.2,465.58,460.45,461.78,8817.0,456.5873,456.9603,451.9253,453.2306,8817.0
2023-07-11 09:50:00,461.31,462.65,461.05,461.98,6178.0,452.7693,454.0845,452.5142,453.4269,6178.0
2023-07-11 10:00:00,461.5,461.51,458.78,459.67,6602.0,452.9558,452.9656,450.2862,451.1597,6602.0
2023-07-11 10:10:00,459.53,459.53,457.61,459.11,6676.0,451.0223,451.0223,449.1379,450.6101,6676.0
2023-07-11 10:20:00,459.42,459.95,459.0,459.54,8027.0,450.9143,451.4345,450.5021,451.0321,8027.0
2023-07-11 10:30:00,459.77,460.0,458.93,458.94,4376.0,451.2579,451.4836,450.4334,450.4432,4376.0
2023-07-11 10:40:00,459.29,461.0,459.29,460.96,3811.0,450.7867,452.4651,450.7867,452.4258,3811.0
2023-07-11 10:50:00,461.09,461.5,457.89,457.9,2100.0,452.5534,452.9558,449.4127,449.4225,2100.0
2023-07-11 11:00:00,458.12,459.24,457.79,457.9,3020.0,449.6384,450.7377,449.3145,449.4225,3020.0
2023-07-11 11:10:00,457.55,457.76,456.18,456.75,5821.0,449.079,449.2851,447.7343,448.2938,5821.0
2023-07-11 11:20:00,456.7,457.21,454.85,455.41,3228.0,448.2447,448.7453,446.4289,446.9786,3228.0
2023-07-11 11:30:00,455.55,455.65,455.27,455.65,2951.0,447.116,447.2141,446.8412,447.2141,2951.0
2023-07-11 11:40:00,455.7,455.7,452.95,454.34,11900.0,447.2632,447.2632,444.5641,445.9284,11900.0
2023-07-11 11:50:00,454.4,454.4,453.39,454.09,28001.0,445.9873,445.9873,444.996,445.683,28001.0
2023-07-11 12:00:00,454.15,454.38,451.72,451.95,14992.0,445.7419,445.9676,443.3569,443.5826,14992.0
2023-07-11 12:10:00,451.94,453.38,451.54,452.55,9199.0,443.5728,444.9862,443.1802,444.1715,9199.0
2023-07-11 12:20:00,453.01,453.78,451.77,452.31,9151.0,444.623,445.3788,443.406,443.936,9151.0
2023-07-11 12:30:00,452.32,453.68,452.32,452.73,5148.0,443.9458,445.2806,443.9458,444.3482,5148.0
2023-07-11 12:40:00,452.91,452.91,452.08,452.79,2700.0,444.5249,444.5249,443.7102,444.4071,2700.0
2023-07-11 12:50:00,452.8,454.08,452.8,454.08,5915.0,444.4169,445.6732,444.4169,445.6732,5915.0
2023-07-11 13:00:00,454.31,454.43,453.29,453.39,3061.0,445.8989,446.0167,444.8978,444.996,3061.0
2023-07-11 13:10:00,453.09,453.71,452.53,453.29,9148.0,444.7015,445.3101,444.1519,444.8978,9148.0
2023-07-11 13:20:00,453.16,453.4,452.69,453.1,3587.0,444.7702,445.0058,444.3089,444.7113,3587.0
2023-07-11 13:30:00,453.27,453.95,453.1,453.95,2675.0,444.8782,445.5456,444.7113,445.5456,2675.0
2023-07-11 13:40:00,453.26,453.97,452.97,453.58,3535.0,444.8684,445.5652,444.5838,445.1825,3535.0
2023-07-11 13:50:00,454.16,454.56,454.06,454.21,2500.0,445.7517,446.1443,445.6536,445.8008,2500.0
2023-07-11 14:00:00,454.15,454.89,454.14,454.89,2476.0,445.7419,446.4682,445.7321,446.4682,2476.0
2023-07-11 14:10:00,454.84,454.88,453.97,454.4,5000.0,446.4191,446.4584,445.5652,445.9873,5000.0
2023-07-11 14:20:00,454.24,454.52,453.8,454.52,2382.0,445.8302,446.1051,445.3984,446.1051,2382.0
2023-07-11 14:30:00,454.78,454.78,453.83,454.49,2284.0,446.3602,446.3602,445.4278,446.0756,2284.0
2023-07-11 14:40:00,455.06,455.66,454.83,455.66,1045.0,446.6351,447.224,446.4093,447.224,1045.0
2023-07-11 14:50:00,455.7,456.87,455.47,456.73,4845.0,447.2632,448.4116,447.0375,448.2741,4845.0
2023-07-11 15:00:00,456.37,456.73,456.2,456.26,1500.0,447.9208,448.2741,447.754,447.8128,1500.0
2023-07-11 15:10:00,456.46,457.15,456.46,457.15,1530.0,448.0091,448.6864,448.0091,448.6864,1530.0
2023-07-11 15:20:00,457.46,458.23,457.0,457.73,4900.0,448.9906,449.7464,448.5391,449.2556,4900.0
2023-07-11 15:30:00,457.81,458.55,457.51,458.29,6445.0,449.3341,450.0604,449.0397,449.8053,6445.0
2023-07-11 15:40:00,458.7,460.4,458.7,460.31,6108.0,450.2077,451.8762,450.2077,451.7879,6108.0
2023-07-11 15:50:00,460.35,460.35,459.15,459.68,16727.0,451.8271,451.8271,450.6493,451.1695,16727.0
2023-07-12 09:30:00,466.7,467.12,463.06,463.06,18891.0,458.0596,458.4718,454.4869,454.4869,18891.0
2023-07-12 09:40:00,463.4,464.62,462.0,463.45,30189.0,454.8207,456.0181,453.4466,454.8697,30189.0
2023-07-12 09:50:00,463.95,464.0,463.14,463.22,16512.0,455.3605,455.4095,454.5655,454.644,16512.0
2023-07-12 10:00:00,463.35,465.13,463.14,464.24,21242.0,454.7716,456.5186,454.5655,455.6451,21242.0
2023-07-12 10:10:00,463.73,464.18,463.37,463.95,6223.0,455.1445,455.5862,454.7912,455.3605,6223.0
2023-07-12 10:20:00,464.0,464.54,462.99,464.54,6625.0,455.4095,455.9395,454.4182,455.9395,6625.0
2023-07-12 10:30:00,464.53,464.53,463.71,463.71,14931.0,455.9297,455.9297,455.1249,455.1249,14931.0
2023-07-12 10:40:00,463.9,465.82,463.89,465.53,6383.0,455.3114,457.1959,455.3016,456.9112,6383.0
2023-07-12 10:50:00,465.5,465.74,463.78,464.58,7586.0,456.8818,457.1173,455.1936,455.9788,7586.0
2023-07-12 11:00:00,464.66,464.66,464.07,464.08,7770.0,456.0573,456.0573,455.4783,455.4881,7770.0
2023-07-12 11:10:00,464.4,465.1,464.21,464.8,10686.0,455.8021,456.4892,455.6157,456.1947,10686.0
2023-07-12 11:20:00,464.64,464.64,463.51,463.52,3707.0,456.0377,456.0377,454.9286,454.9384,3707.0
2023-07-12 11:30:00,463.39,463.95,462.37,462.37,3106.0,454.8108,455.3605,453.8097,453.8097,3106.0
2023-07-12 11:40:00,462.24,462.24,459.81,461.52,7945.0,453.6821,453.6821,451.2971,452.9755,7945.0
2023-07-12 11:50:00,461.48,461.54,459.93,460.82,5757.0,452.9362,452.9951,451.4149,452.2884,5757.0
2023-07-12 12:00:00,460.91,462.19,460.62,462.14,4924.0,452.3768,453.6331,452.0921,453.584,4924.0
2023-07-12 12:10:00,462.48,462.91,461.96,462.59,2748.0,453.9177,454.3397,453.4073,454.0257,2748.0
2023-07-12 12:20:00,462.41,462.76,461.94,462.75,3089.0,453.849,454.1925,453.3877,454.1827,3089.0
2023-07-12 12:30:00,462.48,463.54,462.29,463.54,2600.0,453.9177,454.9581,453.7312,454.9581,2600.0
2023-07-12 12:40:00,463.56,464.35,463.56,463.99,5000.0,454.9777,455.7531,454.9777,455.3997,5000.0
2023-07-12 12:50:00,464.3,464.3,463.75,463.84,4206.0,455.704,455.704,455.1642,455.2525,4206.0
2023-07-12 13:00:00,464.17,464.18,463.46,463.55,1400.0,455.5764,455.5862,454.8795,454.9679,1400.0
2023-07-12 13:10:00,463.28,464.21,463.08,464.18,1754.0,454.7029,455.6157,454.5066,455.5862,1754.0
2023-07-12 13:20:00,464.38,464.43,463.96,464.3,20351.0,455.7825,455.8316,455.3703,455.704,20351.0
2023-07-12 13:30:00,464.3,466.68,464.3,466.68,5706.0,455.704,458.0399,455.704,458.0399,5706.0
2023-07-12 13:40:00,466.55,466.55,465.76,466.1,1400.0,457.9123,457.9123,457.137,457.4707,1400.0
2023-07-12 13:50:00,465.69,465.78,464.92,465.24,2241.0,457.0683,457.1566,456.3125,456.6266,2241.0
2023-07-12 14:00:00,465.12,465.76,464.95,465.76,1700.0,456.5088,457.137,456.342,457.137,1700.0
2023-07-12 14:10:00,466.03,466.52,465.9,466.24,3514.0,457.402,457.8829,457.2744,457.6081,3514.0
2023-07-12 14:20:00,466.37,466.78,466.01,466.41,2952.0,457.7357,458.1381,457.3823,457.7749,2952.0
2023-07-12 14:30:00,465.97,466.3,465.61,465.99,2241.0,457.3431,457.667,456.9897,457.3627,2241.0
2023-07-12 14:40:00,465.81,466.11,465.4,465.5,4270.0,457.186,457.4805,456.7836,456.8818,4270.0
2023-07-12 14:50:00,465.36,465.99,464.99,465.9,4675.0,456.7444,457.3627,456.3812,457.2744,4675.0
2023-07-12 15:00:00,466.13,466.99,465.7,466.97,1947.0,457.5001,458.3442,457.0781,458.3246,1947.0
2023-07-12 15:10:00,467.06,467.16,466.02,466.02,5667.0,458.4129,458.511,457.3921,457.3921,5667.0
2023-07-12 15:20:00,465.65,466.01,464.92,465.64,5416.0,457.029,457.3823,456.3125,457.0192,5416.0
2023-07-12 15:30:00,465.71,466.19,465.37,466.19,5662.0,457.0879,457.559,456.7542,457.559,5662.0
2023-07-12 15:40:00,466.34,466.62,466.13,466.18,4807.0,457.7062,457.981,457.5001,457.5492,4807.0
2023-07-12 15:50:00,465.97,467.45,465.33,465.97,37695.0,457.3431,458.7957,456.7149,457.3431,37695.0
2023-07-13 09:30:00,471.23,473.42,468.98,473.42,17098.0,462.5057,464.6551,460.2973,464.6551,17098.0
2023-07-13 09:40:00,474.39,474.87,473.36,474.12,8903.0,465.6072,466.0783,464.5963,465.3422,8903.0
2023-07-13 09:50:00,473.63,475.2,472.84,474.91,5093.0,464.8613,466.4022,464.0859,466.1176,5093.0
2023-07-13 10:00:00,475.05,475.18,473.22,474.44,5970.0,466.255,466.3826,464.4588,465.6563,5970.0
2023-07-13 10:10:00,474.15,474.78,473.35,473.35,6176.0,465.3716,465.99,464.5864,464.5864,6176.0
2023-07-13 10:20:00,473.55,473.55,471.64,472.43,4473.0,464.7827,464.7827,462.9081,463.6835,4473.0
2023-07-13 10:30:00,472.0,473.87,471.99,473.45,3942.0,463.2614,465.0968,463.2516,464.6846,3942.0
2023-07-13 10:40:00,473.51,473.51,472.19,472.46,8313.0,464.7435,464.7435,463.4479,463.7129,8313.0
2023-07-13 10:50:00,472.66,473.39,472.21,473.39,4776.0,463.9092,464.6257,463.4675,464.6257,4776.0
2023-07-13 11:00:00,473.56,474.34,473.38,473.52,1711.0,464.7926,465.5581,464.6159,464.7533,1711.0
2023-07-13 11:10:00,473.5,473.51,471.88,472.74,5196.0,464.7337,464.7435,463.1437,463.9877,5196.0
2023-07-13 11:20:00,472.51,472.87,471.93,471.93,707.0,463.762,464.1153,463.1927,463.1927,707.0
2023-07-13 11:30:00,472.11,472.11,471.3,471.73,1895.0,463.3694,463.3694,462.5744,462.9964,1895.0
2023-07-13 11:40:00,472.06,473.47,472.06,472.64,3322.0,463.3203,464.7042,463.3203,463.8896,3322.0
2023-07-13 11:50:00,472.56,473.76,472.55,473.75,2330.0,463.8111,464.9889,463.8013,464.979,2330.0
2023-07-13 12:00:00,473.77,474.69,473.55,474.36,3874.0,464.9987,465.9016,464.7827,465.5777,3874.0
2023-07-13 12:10:00,474.32,474.51,474.11,474.46,1100.0,465.5385,465.725,465.3324,465.6759,1100.0
2023-07-13 12:20:00,474.75,475.67,474.25,475.67,3079.0,465.9605,466.8635,465.4698,466.8635,3079.0
2023-07-13 12:30:00,475.43,475.72,474.73,474.96,1408.0,466.6279,466.9126,465.9409,466.1666,1408.0
2023-07-13 12:40:00,475.36,475.36,474.81,474.82,2394.0,466.5592,466.5592,466.0194,466.0292,2394.0
2023-07-13 12:50:00,474.66,476.0,474.66,475.91,4377.0,465.8722,467.1874,465.8722,467.099,4377.0
2023-07-13 13:00:00,475.98,476.52,475.75,475.83,5041.0,467.1677,467.6978,466.942,467.0205,5041.0
2023-07-13 13:10:00,476.3,476.84,476.2,476.38,3019.0,467.4818,468.0118,467.3837,467.5603,3019.0
2023-07-13 13:20:00,476.6,476.76,476.31,476.68,970.0,467.7763,467.9333,467.4916,467.8548,970.0
2023-07-13 13:30:00,476.77,476.85,476.25,476.33,5151.0,467.9431,468.0216,467.4328,467.5113,5151.0
2023-07-13 13:40:00,476.08,476.91,476.07,476.52,2340.0,467.2659,468.0805,467.2561,467.6978,2340.0
2023-07-13 13:50:00,476.1,476.1,475.17,475.42,3145.0,467.2855,467.2855,466.3727,466.6181,3145.0
2023-07-13 14:00:00,475.16,475.58,474.96,475.43,2529.0,466.3629,466.7752,466.1666,466.6279,2529.0
2023-07-13 14:10:00,475.36,475.41,474.92,475.0,844.0,466.5592,466.6083,466.1274,466.2059,844.0
2023-07-13 14:20:00,474.99,475.0,473.89,474.36,4500.0,466.1961,466.2059,465.1164,465.5777,4500.0
2023-07-13 14:30:00,474.43,474.88,474.16,474.59,1800.0,465.6464,466.0881,465.3814,465.8035,1800.0
2023-07-13 14:40:00,474.61,475.14,474.51,474.91,1800.0,465.8231,466.3433,465.725,466.1176,1800.0
2023-07-13 14:50:00,474.82,475.75,474.66,475.44,3378.0,466.0292,466.942,465.8722,466.6377,3378.0
2023-07-13 15:00:00,475.26,476.23,475.15,476.23,1907.0,466.4611,467.4131,466.3531,467.4131,1907.0
2023-07-13 15:10:00,476.48,477.26,476.47,476.86,4470.0,467.6585,468.4241,467.6487,468.0315,4470.0
2023-07-13 15:20:00,477.12,477.58,476.96,476.96,5000.0,468.2866,468.7381,468.1296,468.1296,5000.0
2023-07-13 15:30:00,476.97,477.34,475.97,475.98,9903.0,468.1394,468.5026,467.1579,467.1677,9903.0
2023-07-13 15:40:00,475.87,477.17,475.83,475.99,13310.0,467.0598,468.3357,467.0205,467.1776,13310.0
2023-07-13 15:50:00,475.97,477.21,475.57,475.73,37168.0,467.1579,468.375,466.7653,466.9224,37168.0
2023-07-14 09:30:00,478.16,479.66,474.78,478.89,17005.0,469.3074,470.7796,465.99,470.0239,17005.0
2023-07-14 09:40:00,478.95,479.74,474.77,478.45,11055.0,470.0828,470.8581,465.9802,469.592,11055.0
2023-07-14 09:50:00,478.45,480.53,478.12,480.28,5225.0,469.592,471.6335,469.2681,471.3881,5225.0
2023-07-14 10:00:00,480.05,481.38,478.72,481.27,7663.0,471.1624,472.4678,469.857,472.3598,7663.0
2023-07-14 10:10:00,481.28,481.4,479.84,480.8,10202.0,472.3696,472.4874,470.9563,471.8985,10202.0
2023-07-14 10:20:00,480.81,481.81,480.64,480.71,14948.0,471.9083,472.8898,471.7415,471.8102,14948.0
2023-07-14 10:30:00,480.71,481.28,477.47,479.11,18697.0,471.8102,472.3696,468.6302,470.2398,18697.0
2023-07-14 10:40:00,479.74,479.81,476.25,476.92,11064.0,470.8581,470.9268,467.4328,468.0903,11064.0
2023-07-14 10:50:00,476.62,477.82,475.73,477.21,8569.0,467.7959,468.9737,466.9224,468.375,8569.0
2023-07-14 11:00:00,477.02,478.09,477.02,478.02,2041.0,468.1885,469.2387,468.1885,469.17,2041.0
2023-07-14 11:10:00,478.03,478.81,477.29,478.5,65478.0,469.1798,469.9454,468.4535,469.6411,65478.0
2023-07-14 11:20:00,478.43,480.05,478.42,479.59,4102.0,469.5724,471.1624,469.5626,470.7109,4102.0
2023-07-14 11:30:00,479.7,481.23,479.7,481.23,5920.0,470.8189,472.3206,470.8189,472.3206,5920.0
2023-07-14 11:40:00,481.23,481.23,479.42,479.56,4740.0,472.3206,472.3206,470.5441,470.6815,4740.0
2023-07-14 11:50:00,479.47,479.54,478.42,479.1,2200.0,470.5931,470.6618,469.5626,470.23,2200.0
2023-07-14 12:00:00,479.13,479.15,477.17,477.55,4607.0,470.2594,470.2791,468.3357,468.7087,4607.0
2023-07-14 12:10:00,477.47,478.78,477.47,478.37,3932.0,468.6302,469.9159,468.6302,469.5135,3932.0
2023-07-14 12:20:00,478.07,478.43,477.04,478.05,2700.0,469.2191,469.5724,468.2081,469.1994,2700.0
2023-07-14 12:30:00,478.16,478.54,477.95,478.54,3039.0,469.3074,469.6804,469.1013,469.6804,3039.0
2023-07-14 12:40:00,478.33,478.5,477.13,477.56,4462.0,469.4742,469.6411,468.2965,468.7185,4462.0
2023-07-14 12:50:00,477.55,477.73,476.49,476.65,3735.0,468.7087,468.8854,467.6683,467.8253,3735.0
2023-07-14 13:00:00,476.65,476.65,474.7,475.75,5613.0,467.8253,467.8253,465.9114,466.942,5613.0
2023-07-14 13:10:00,475.35,476.92,475.34,476.1,4950.0,466.5494,468.0903,466.5396,467.2855,4950.0
2023-07-14 13:20:00,475.98,476.88,475.97,476.77,1600.0,467.1677,468.0511,467.1579,467.9431,1600.0
2023-07-14 13:30:00,476.76,477.26,476.38,477.26,3196.0,467.9333,468.4241,467.5603,468.4241,3196.0
2023-07-14 13:40:00,477.48,477.6,476.91,477.07,3405.0,468.64,468.7578,468.0805,468.2376,3405.0
2023-07-14 13:50:00,476.71,477.34,476.32,476.32,2648.0,467.8842,468.5026,467.5015,467.5015,2648.0
2023-07-14 14:00:00,476.3,476.92,476.2,476.92,1766.0,467.4818,468.0903,467.3837,468.0903,1766.0
2023-07-14 14:10:00,477.22,477.43,476.75,477.32,2102.0,468.3848,468.5909,467.9235,468.4829,2102.0
2023-07-14 14:20:00,477.08,477.08,475.18,475.78,2524.0,468.2474,468.2474,466.3826,466.9715,2524.0
2023-07-14 14:30:00,475.92,475.93,474.7,474.89,5893.0,467.1089,467.1187,465.9114,466.0979,5893.0
2023-07-14 14:40:00,475.56,475.76,474.8,474.89,2200.0,466.7555,466.9518,466.0096,466.0979,2200.0
2023-07-14 14:50:00,474.91,475.81,474.45,474.79,2600.0,466.1176,467.0009,465.6661,465.9998,2600.0
2023-07-14 15:00:00,474.51,474.51,473.16,473.77,6935.0,465.725,465.725,464.4,464.9987,6935.0
2023-07-14 15:10:00,474.02,474.04,472.8,473.11,10405.0,465.244,465.2637,464.0466,464.3509,10405.0
2023-07-14 15:20:00,473.01,473.01,471.76,472.15,7668.0,464.2527,464.2527,463.0259,463.4087,7668.0
2023-07-14 15:30:00,472.25,473.11,471.94,473.08,10768.0,463.5068,464.3509,463.2025,464.3214,10768.0
2023-07-14 15:40:00,473.1,474.03,473.1,473.48,10737.0,464.3411,465.2539,464.3411,464.714,10737.0
2023-07-14 15:50:00,473.85,475.13,473.58,474.85,54267.0,465.0772,466.3335,464.8122,466.0587,54267.0
2023-07-17 09:30:00,476.41,479.82,476.18,477.38,15072.0,467.5898,470.9367,467.364,468.5418,15072.0
2023-07-17 09:40:00,476.41,478.93,476.41,477.87,8998.0,467.5898,470.0631,467.5898,469.0228,8998.0
2023-07-17 09:50:00,478.0,480.71,477.45,480.42,7438.0,469.1504,471.8102,468.6105,471.5255,7438.0
2023-07-17 10:00:00,480.91,481.15,479.94,480.57,11362.0,472.0065,472.242,471.0544,471.6728,11362.0
2023-07-17 10:10:00,480.34,481.73,479.89,480.42,6183.0,471.447,472.8113,471.0054,471.5255,6183.0
2023-07-17 10:20:00,481.02,482.58,480.97,482.47,11227.0,472.1144,473.6456,472.0654,473.5376,11227.0
2023-07-17 10:30:00,482.99,483.3,481.75,482.07,8245.0,474.048,474.3522,472.8309,473.145,8245.0
2023-07-17 10:40:00,482.09,483.15,481.9,483.15,3305.0,473.1646,474.205,472.9781,474.205,3305.0
2023-07-17 10:50:00,483.13,483.87,482.54,483.01,2954.0,474.1854,474.9117,473.6063,474.0676,2954.0
2023-07-17 11:00:00,482.99,484.19,481.89,484.06,6600.0,474.048,475.2258,472.9683,475.0982,6600.0
2023-07-17 11:10:00,483.88,484.82,483.64,484.6,5309.0,474.9215,475.8441,474.6859,475.6282,5309.0
2023-07-17 11:20:00,484.77,486.24,484.58,485.84,4890.0,475.795,477.2378,475.6085,476.8452,4890.0
2023-07-17 11:30:00,485.96,487.6,485.92,487.47,7354.0,476.963,478.5726,476.9237,478.445,7354.0
2023-07-17 11:40:00,487.34,489.09,487.34,489.09,3817.0,478.3174,480.035,478.3174,480.035,3817.0
2023-07-17 11:50:00,489.2,490.42,489.1,490.11,9119.0,480.143,481.3404,480.0448,481.0361,9119.0
2023-07-17 12:00:00,490.43,490.75,489.38,489.38,6391.0,481.3502,481.6643,480.3197,480.3197,6391.0
2023-07-17 12:10:00,489.39,490.06,489.07,489.83,5081.0,480.3295,480.9871,480.0154,480.7613,5081.0
2023-07-17 12:20:00,490.04,490.04,488.65,488.9,3855.0,480.9674,480.9674,479.6032,479.8485,3855.0
2023-07-17 12:30:00,489.03,489.03,487.24,487.24,2825.0,479.9761,479.9761,478.2193,478.2193,2825.0
2023-07-17 12:40:00,487.76,488.15,487.76,488.02,1848.0,478.7297,479.1124,478.7297,478.9848,1848.0
2023-07-17 12:50:00,487.99,488.95,487.99,488.45,2400.0,478.9554,479.8976,478.9554,479.4069,2400.0
2023-07-17 13:00:00,488.21,489.47,488.08,489.24,6001.0,479.1713,480.408,479.0437,480.1823,6001.0
2023-07-17 13:10:00,489.03,489.78,488.76,489.5,14281.0,479.9761,480.7123,479.7111,480.4374,14281.0
2023-07-17 13:20:00,489.5,489.65,488.66,488.87,3900.0,480.4374,480.5847,479.613,479.8191,3900.0
2023-07-17 13:30:00,488.91,489.3,488.78,489.3,3785.0,479.8584,480.2411,479.7308,480.2411,3785.0
2023-07-17 13:40:00,489.17,489.92,489.14,489.42,3340.0,480.1136,480.8497,480.0841,480.3589,3340.0
2023-07-17 13:50:00,489.48,489.48,489.05,489.33,2900.0,480.4178,480.4178,479.9958,480.2706,2900.0
2023-07-17 14:00:00,489.33,489.33,488.0,488.48,4962.0,480.2706,480.2706,478.9652,479.4363,4962.0
2023-07-17 14:10:00,488.6,488.69,488.25,488.44,2743.0,479.5541,479.6424,479.2106,479.3971,2743.0
2023-07-17 14:20:00,488.8,489.39,488.79,489.23,3094.0,479.7504,480.3295,479.7406,480.1724,3094.0
2023-07-17 14:30:00,489.3,489.34,488.2,488.25,5626.0,480.2411,480.2804,479.1615,479.2106,5626.0
2023-07-17 14:40:00,488.0,488.93,488.0,488.59,3681.0,478.9652,479.878,478.9652,479.5443,3681.0
2023-07-17 14:50:00,488.6,489.77,488.39,488.98,5687.0,479.5541,480.7024,479.348,479.9271,5687.0
2023-07-17 15:00:00,489.07,491.43,489.07,490.95,6525.0,480.0154,482.3317,480.0154,481.8606,6525.0
2023-07-17 15:10:00,491.06,493.26,491.03,492.68,10461.0,481.9686,484.1278,481.9391,483.5586,10461.0
2023-07-17 15:20:00,492.98,493.53,491.92,492.34,10935.0,483.853,484.3928,482.8126,483.2249,10935.0
2023-07-17 15:30:00,492.22,492.25,490.28,490.46,11522.0,483.1071,483.1365,481.203,481.3797,11522.0
2023-07-17 15:40:00,490.64,491.43,490.52,490.67,14236.0,481.5563,482.3317,481.4386,481.5858,14236.0
2023-07-17 15:50:00,490.49,491.55,489.58,490.48,58013.0,481.4091,482.4495,480.516,481.3993,58013.0
2023-07-18 09:30:00,484.48,485.05,479.55,480.17,24728.0,475.5104,476.0698,470.6717,471.2802,24728.0
2023-07-18 09:40:00,479.8,482.44,479.55,482.19,9106.0,470.917,473.5081,470.6717,473.2628,9106.0
2023-07-18 09:50:00,482.03,484.32,479.45,484.32,10082.0,473.1057,475.3533,470.5735,475.3533,10082.0
2023-07-18 10:00:00,484.04,484.04,482.32,482.39,8426.0,475.0785,475.0785,473.3904,473.4591,8426.0
2023-07-18 10:10:00,482.43,482.52,481.27,481.55,10500.0,473.4983,473.5867,472.3598,472.6346,10500.0
2023-07-18 10:20:00,481.55,481.89,479.53,480.12,6754.0,472.6346,472.9683,470.652,471.2311,6754.0
2023-07-18 10:30:00,480.45,480.45,478.9,479.0,5782.0,471.555,471.555,470.0337,470.1318,5782.0
2023-07-18 10:40:00,479.27,480.32,478.26,479.74,12616.0,470.3968,471.4274,469.4055,470.8581,12616.0
2023-07-18 10:50:00,479.91,479.91,479.14,479.31,3666.0,471.025,471.025,470.2692,470.4361,3666.0
2023-07-18 11:00:00,479.5,479.5,477.92,478.71,4784.0,470.6226,470.6226,469.0718,469.8472,4784.0
2023-07-18 11:10:00,478.71,480.45,478.71,480.45,6869.0,469.8472,471.555,469.8472,471.555,6869.0
2023-07-18 11:20:00,480.42,480.94,479.37,479.37,8663.0,471.5255,472.0359,470.495,470.495,8663.0
2023-07-18 11:30:00,479.13,479.13,478.01,478.39,2100.0,470.2594,470.2594,469.1602,469.5331,2100.0
2023-07-18 11:40:00,478.51,479.1,477.6,479.1,5325.0,469.6509,470.23,468.7578,470.23,5325.0
2023-07-18 11:50:00,478.91,480.41,478.91,480.36,2927.0,470.0435,471.5157,470.0435,471.4667,2927.0
2023-07-18 12:00:00,480.47,480.5,479.09,479.33,1638.0,471.5746,471.6041,470.2202,470.4557,1638.0
2023-07-18 12:10:00,479.3,479.75,478.7,479.62,5499.0,470.4263,470.868,469.8374,470.7404,5499.0
2023-07-18 12:20:00,479.75,480.59,479.58,480.33,4095.0,470.868,471.6924,470.7011,471.4372,4095.0
2023-07-18 12:30:00,480.28,480.37,479.32,480.37,5178.0,471.3881,471.4765,470.4459,471.4765,5178.0
2023-07-18 12:40:00,480.23,480.23,479.23,479.59,3569.0,471.3391,471.3391,470.3576,470.7109,3569.0
2023-07-18 12:50:00,479.55,479.55,478.41,479.13,7400.0,470.6717,470.6717,469.5528,470.2594,7400.0
2023-07-18 13:00:00,479.21,480.17,479.2,479.59,4034.0,470.3379,471.2802,470.3281,470.7109,4034.0
2023-07-18 13:10:00,479.45,480.5,479.45,479.55,3120.0,470.5735,471.6041,470.5735,470.6717,3120.0
2023-07-18 13:20:00,479.24,479.69,478.82,479.09,1474.0,470.3674,470.8091,469.9552,470.2202,1474.0
2023-07-18 13:30:00,479.2,479.32,478.82,479.13,1800.0,470.3281,470.4459,469.9552,470.2594,1800.0
2023-07-18 13:40:00,479.19,479.66,478.76,479.63,6234.0,470.3183,470.7796,469.8963,470.7502,6234.0
2023-07-18 13:50:00,479.77,480.09,479.17,480.09,5939.0,470.8876,471.2017,470.2987,471.2017,5939.0
2023-07-18 14:00:00,480.44,480.97,480.31,480.58,8700.0,471.5452,472.0654,471.4176,471.6826,8700.0
2023-07-18 14:10:00,480.66,481.78,480.66,481.64,8462.0,471.7611,472.8604,471.7611,472.723,8462.0
2023-07-18 14:20:00,481.7,482.77,481.4,482.55,6472.0,472.7818,473.832,472.4874,473.6161,6472.0
2023-07-18 14:30:00,482.35,482.77,481.77,482.49,2982.0,473.4198,473.832,472.8506,473.5572,2982.0
2023-07-18 14:40:00,482.26,482.58,481.83,482.31,4624.0,473.3315,473.6456,472.9094,473.3806,4624.0
2023-07-18 14:50:00,482.35,482.44,481.81,482.04,5595.0,473.4198,473.5081,472.8898,473.1156,5595.0
2023-07-18 15:00:00,481.95,483.45,481.73,483.38,9391.0,473.0272,474.4995,472.8113,474.4307,9391.0
2023-07-18 15:10:00,483.52,485.16,483.51,484.96,6270.0,474.5682,476.1778,474.5583,475.9815,6270.0
2023-07-18 15:20:00,485.18,485.85,484.59,485.69,6842.0,476.1974,476.855,475.6183,476.698,6842.0
2023-07-18 15:30:00,485.41,485.56,484.79,485.22,6145.0,476.4232,476.5704,475.8146,476.2367,6145.0
2023-07-18 15:40:00,485.16,486.01,484.93,485.79,13326.0,476.1778,477.0121,475.9521,476.7961,13326.0
2023-07-18 15:50:00,485.71,486.23,483.84,483.91,49786.0,476.7176,477.228,474.8822,474.9509,49786.0
2023-07-19 09:30:00,483.0,484.73,474.45,476.7,51544.0,474.0578,475.7558,465.6661,467.8744,51544.0
2023-07-19 09:40:00,476.83,478.43,473.21,473.22,23977.0,468.002,469.5724,464.449,464.4588,23977.0
2023-07-19 09:50:00,472.7,472.94,470.45,472.94,18547.0,463.9485,464.184,461.7401,464.184,18547.0
2023-07-19 10:00:00,473.06,473.79,472.03,472.25,10990.0,464.3018,465.0183,463.2909,463.5068,10990.0
2023-07-19 10:10:00,472.51,473.17,470.37,471.9,15272.0,463.762,464.4098,461.6616,463.1633,15272.0
2023-07-19 10:20:00,471.9,472.82,471.11,471.11,28384.0,463.1633,464.0663,462.3879,462.3879,28384.0
2023-07-19 10:30:00,471.0,471.84,470.46,471.84,16152.0,462.2799,463.1044,461.7499,463.1044,16152.0
2023-07-19 10:40:00,471.31,473.52,471.15,471.81,42199.0,462.5842,464.7533,462.4272,463.075,42199.0
2023-07-19 10:50:00,472.04,472.2,469.36,471.06,12484.0,463.3007,463.4577,460.6703,462.3388,12484.0
2023-07-19 11:00:00,471.48,473.74,471.2,473.62,10081.0,462.7511,464.9692,462.4762,464.8514,10081.0
2023-07-19 11:10:00,473.87,475.45,473.5,475.37,11085.0,465.0968,466.6476,464.7337,466.569,11085.0
2023-07-19 11:20:00,475.15,475.68,474.29,474.92,11921.0,466.3531,466.8733,465.509,466.1274,11921.0
2023-07-19 11:30:00,475.0,475.37,474.73,474.73,6106.0,466.2059,466.569,465.9409,465.9409,6106.0
2023-07-19 11:40:00,474.69,474.78,474.02,474.76,6299.0,465.9016,465.99,465.244,465.9703,6299.0
2023-07-19 11:50:00,474.95,474.96,472.68,473.7,10683.0,466.1568,466.1666,463.9288,464.93,10683.0
2023-07-19 12:00:00,473.88,476.42,473.51,476.18,7518.0,465.1066,467.5996,464.7435,467.364,7518.0
2023-07-19 12:10:00,476.33,476.39,474.27,474.8,5009.0,467.5113,467.5702,465.4894,466.0096,5009.0
2023-07-19 12:20:00,474.89,474.96,472.03,472.64,19894.0,466.0979,466.1666,463.2909,463.8896,19894.0
2023-07-19 12:30:00,472.67,473.2,471.86,472.21,10723.0,463.919,464.4392,463.124,463.4675,10723.0
2023-07-19 12:40:00,472.0,472.0,470.75,470.99,7372.0,463.2614,463.2614,462.0346,462.2701,7372.0
2023-07-19 12:50:00,470.81,471.78,470.51,471.22,5875.0,462.0935,463.0455,461.799,462.4959,5875.0
2023-07-19 13:00:00,471.03,471.29,470.0,470.65,9178.0,462.3094,462.5646,461.2985,461.9364,9178.0
2023-07-19 13:10:00,470.47,470.84,469.5,470.1,8349.0,461.7598,462.1229,460.8077,461.3966,8349.0
2023-07-19 13:20:00,470.1,471.26,469.96,471.25,5981.0,461.3966,462.5351,461.2592,462.5253,5981.0
2023-07-19 13:30:00,471.32,471.32,470.08,470.19,4512.0,462.594,462.594,461.377,461.4849,4512.0
2023-07-19 13:40:00,470.06,471.15,470.06,470.63,4579.0,461.3574,462.4272,461.3574,461.9168,4579.0
2023-07-19 13:50:00,470.9,471.08,470.14,470.17,5604.0,462.1818,462.3585,461.4359,461.4653,5604.0
2023-07-19 14:00:00,470.18,470.66,469.83,470.1,7831.0,461.4751,461.9462,461.1316,461.3966,7831.0
2023-07-19 14:10:00,469.81,470.3,469.03,469.46,5343.0,461.112,461.5929,460.3464,460.7685,5343.0
2023-07-19 14:20:00,469.28,470.23,469.23,469.53,8668.0,460.5918,461.5242,460.5427,460.8372,8668.0
2023-07-19 14:30:00,469.56,470.76,469.48,470.38,7682.0,460.8666,462.0444,460.7881,461.6714,7682.0
2023-07-19 14:40:00,470.18,471.02,469.66,469.94,9168.0,461.4751,462.2996,460.9648,461.2396,9168.0
2023-07-19 14:50:00,469.79,469.85,468.76,469.29,12466.0,461.0924,461.1512,460.0814,460.6016,12466.0
2023-07-19 15:00:00,469.31,471.64,469.31,471.57,11959.0,460.6212,462.9081,460.6212,462.8394,11959.0
2023-07-19 15:10:00,471.75,473.16,471.66,472.55,7355.0,463.0161,464.4,462.9277,463.8013,7355.0
2023-07-19 15:20:00,472.38,473.0,471.93,472.77,8425.0,463.6344,464.2429,463.1927,464.0172,8425.0
2023-07-19 15:30:00,472.83,473.07,471.54,471.87,10132.0,464.0761,464.3116,462.81,463.1338,10132.0
2023-07-19 15:40:00,471.79,472.27,471.07,471.68,16908.0,463.0553,463.5264,462.3487,462.9474,16908.0
2023-07-19 15:50:00,471.75,471.9,470.55,470.57,72695.0,463.0161,463.1633,461.8383,461.8579,72695.0
2023-07-20 09:30:00,458.69,459.82,454.15,454.59,63418.0,450.1979,451.3069,445.7419,446.1738,63418.0
2023-07-20 09:40:00,454.95,457.15,453.41,456.94,29529.0,446.5271,448.6864,445.0156,448.4803,29529.0
2023-07-20 09:50:00,457.11,459.01,454.52,456.2,18088.0,448.6471,450.5119,446.1051,447.754,18088.0
2023-07-20 10:00:00,456.34,457.41,455.54,457.01,14939.0,447.8914,448.9416,447.1062,448.549,14939.0
2023-07-20 10:10:00,456.83,458.01,456.17,456.19,16561.0,448.3723,449.5304,447.7245,447.7441,16561.0
2023-07-20 10:20:00,456.21,457.39,455.78,455.91,15567.0,447.7638,448.9219,447.3417,447.4693,15567.0
2023-07-20 10:30:00,455.88,455.88,453.74,454.13,17618.0,447.4399,447.4399,445.3395,445.7223,17618.0
2023-07-20 10:40:00,454.1,455.04,453.2,454.15,23760.0,445.6928,446.6154,444.8095,445.7419,23760.0
2023-07-20 10:50:00,454.53,454.99,454.04,454.07,26183.0,446.1149,446.5664,445.6339,445.6634,26183.0
2023-07-20 11:00:00,454.24,456.54,453.71,456.17,16887.0,445.8302,448.0877,445.3101,447.7245,16887.0
2023-07-20 11:10:00,456.17,456.71,455.54,455.69,15867.0,447.7245,448.2545,447.1062,447.2534,15867.0
2023-07-20 11:20:00,455.77,456.15,454.99,455.41,11030.0,447.3319,447.7049,446.5664,446.9786,11030.0
2023-07-20 11:30:00,455.47,457.62,455.42,457.06,16108.0,447.0375,449.1477,446.9884,448.598,16108.0
2023-07-20 11:40:00,456.82,456.82,454.7,454.7,8987.0,448.3625,448.3625,446.2817,446.2817,8987.0
2023-07-20 11:50:00,454.43,454.95,453.51,453.8,10901.0,446.0167,446.5271,445.1138,445.3984,10901.0
2023-07-20 12:00:00,453.89,454.0,453.18,453.66,19889.0,445.4867,445.5947,444.7899,445.261,19889.0
2023-07-20 12:10:00,453.46,455.11,453.33,454.09,10598.0,445.0647,446.6841,444.9371,445.683,10598.0
2023-07-20 12:20:00,453.97,454.03,452.67,452.98,22240.0,445.5652,445.6241,444.2893,444.5936,22240.0
2023-07-20 12:30:00,452.61,453.17,451.91,452.72,6230.0,444.2304,444.7801,443.5434,444.3384,6230.0
2023-07-20 12:40:00,452.98,453.84,452.98,453.55,6815.0,444.5936,445.4376,444.5936,445.153,6815.0
2023-07-20 12:50:00,453.75,454.59,453.58,453.78,7927.0,445.3493,446.1738,445.1825,445.3788,7927.0
2023-07-20 13:00:00,453.55,454.32,453.27,454.1,5936.0,445.153,445.9088,444.8782,445.6928,5936.0
2023-07-20 13:10:00,453.92,455.02,453.77,454.34,6125.0,445.5162,446.5958,445.3689,445.9284,6125.0
2023-07-20 13:20:00,454.51,455.63,454.51,455.63,10096.0,446.0952,447.1945,446.0952,447.1945,10096.0
2023-07-20 13:30:00,455.64,456.3,455.47,455.58,7750.0,447.2043,447.8521,447.0375,447.1454,7750.0
2023-07-20 13:40:00,455.44,455.86,455.25,455.4,5054.0,447.008,447.4202,446.8215,446.9688,5054.0
2023-07-20 13:50:00,455.58,455.63,454.38,454.83,5751.0,447.1454,447.1945,445.9676,446.4093,5751.0
2023-07-20 14:00:00,454.52,454.55,453.96,454.32,5740.0,446.1051,446.1345,445.5554,445.9088,5740.0
2023-07-20 14:10:00,454.34,455.02,453.66,453.74,7914.0,445.9284,446.5958,445.261,445.3395,7914.0
2023-07-20 14:20:00,453.44,453.89,452.39,452.59,5386.0,445.0451,445.4867,444.0145,444.2108,5386.0
2023-07-20 14:30:00,452.57,453.2,452.15,452.66,15765.0,444.1912,444.8095,443.7789,444.2795,15765.0
2023-07-20 14:40:00,452.53,453.47,451.76,452.88,9816.0,444.1519,445.0745,443.3962,444.4954,9816.0
2023-07-20 14:50:00,452.93,453.16,451.75,451.77,11802.0,444.5445,444.7702,443.3863,443.406,11802.0
2023-07-20 15:00:00,451.7,451.97,449.48,449.48,21404.0,443.3373,443.6023,441.1584,441.1584,21404.0
2023-07-20 15:10:00,449.68,450.74,449.33,449.42,14822.0,441.3547,442.395,441.0111,441.0995,14822.0
2023-07-20 15:20:00,449.23,450.44,448.98,449.48,20553.0,440.913,442.1006,440.6676,441.1584,20553.0
2023-07-20 15:30:00,449.49,451.85,449.49,450.93,28947.0,441.1682,443.4845,441.1682,442.5815,28947.0
2023-07-20 15:40:00,450.99,451.97,450.57,450.69,17845.0,442.6404,443.6023,442.2282,442.346,17845.0
2023-07-20 15:50:00,450.94,451.83,449.83,450.0,103257.0,442.5913,443.4649,441.5019,441.6687,103257.0
2023-07-21 09:30:00,456.92,460.56,455.78,457.78,43186.0,448.4606,452.0332,447.3417,449.3047,43186.0
2023-07-21 09:40:00,456.78,458.94,456.18,456.31,10154.0,448.3232,450.4432,447.7343,447.8619,10154.0
2023-07-21 09:50:00,456.2,456.2,453.78,454.94,22771.0,447.754,447.754,445.3788,446.5173,22771.0
2023-07-21 10:00:00,455.23,456.28,453.51,455.96,13038.0,446.8019,447.8325,445.1138,447.5184,13038.0
2023-07-21 10:10:00,456.25,459.64,456.25,458.99,14886.0,447.803,451.1303,447.803,450.4923,14886.0
2023-07-21 10:20:00,458.73,459.35,454.72,454.72,9260.0,450.2371,450.8456,446.3014,446.3014,9260.0
2023-07-21 10:30:00,454.77,456.15,454.26,454.7,11101.0,446.3504,447.7049,445.8499,446.2817,11101.0
2023-07-21 10:40:00,454.65,457.2,454.34,456.43,8935.0,446.2327,448.7354,445.9284,447.9797,8935.0
2023-07-21 10:50:00,456.38,456.42,454.58,455.45,4702.0,447.9306,447.9699,446.1639,447.0178,4702.0
2023-07-21 11:00:00,455.86,457.38,455.1,457.38,8229.0,447.4202,448.9121,446.6743,448.9121,8229.0
2023-07-21 11:10:00,457.21,458.01,456.63,457.35,7343.0,448.7453,449.5304,448.176,448.8827,7343.0
2023-07-21 11:20:00,457.16,458.26,456.91,457.84,4646.0,448.6962,449.7758,448.4508,449.3636,4646.0
2023-07-21 11:30:00,457.77,458.61,457.44,457.92,6079.0,449.2949,450.1193,448.971,449.4421,6079.0
2023-07-21 11:40:00,457.65,457.91,456.32,457.81,7758.0,449.1771,449.4323,447.8717,449.3341,7758.0
2023-07-21 11:50:00,458.1,459.0,457.07,458.58,7451.0,449.6188,450.5021,448.6078,450.0899,7451.0
2023-07-21 12:00:00,458.47,458.85,457.91,458.21,5110.0,449.9819,450.3549,449.4323,449.7267,5110.0
2023-07-21 12:10:00,458.2,459.62,457.98,459.58,27612.0,449.7169,451.1106,449.501,451.0714,27612.0
2023-07-21 12:20:00,459.75,459.76,458.22,458.22,6584.0,451.2382,451.248,449.7366,449.7366,6584.0
2023-07-21 12:30:00,458.38,459.08,458.22,458.61,8251.0,449.8936,450.5806,449.7366,450.1193,8251.0
2023-07-21 12:40:00,458.75,459.01,458.03,458.88,5844.0,450.2567,450.5119,449.5501,450.3843,5844.0
2023-07-21 12:50:00,458.75,459.29,458.63,459.0,4696.0,450.2567,450.7867,450.139,450.5021,4696.0
2023-07-21 13:00:00,459.13,459.99,459.12,459.51,4316.0,450.6297,451.4738,450.6199,451.0027,4316.0
2023-07-21 13:10:00,459.5,459.99,459.34,459.57,2867.0,450.9929,451.4738,450.8358,451.0616,2867.0
2023-07-21 13:20:00,459.2,459.65,459.02,459.65,2075.0,450.6984,451.1401,450.5217,451.1401,2075.0
2023-07-21 13:30:00,459.81,460.06,459.45,459.78,4291.0,451.2971,451.5425,450.9438,451.2677,4291.0
2023-07-21 13:40:00,459.63,460.87,459.63,460.86,4280.0,451.1205,452.3375,451.1205,452.3277,4280.0
2023-07-21 13:50:00,461.03,462.1,461.03,461.75,9310.0,452.4945,453.5447,452.4945,453.2012,9310.0
2023-07-21 14:00:00,461.81,462.11,459.67,460.02,17430.0,453.2601,453.5545,451.1597,451.5032,17430.0
2023-07-21 14:10:00,459.9,460.02,458.5,459.13,3182.0,451.3855,451.5032,450.0114,450.6297,3182.0
2023-07-21 14:20:00,459.02,459.52,458.81,459.12,2831.0,450.5217,451.0125,450.3156,450.6199,2831.0
2023-07-21 14:30:00,459.0,459.27,458.59,458.86,4283.0,450.5021,450.7671,450.0997,450.3647,4283.0
2023-07-21 14:40:00,458.91,459.91,458.91,459.37,5390.0,450.4138,451.3953,450.4138,450.8653,5390.0
2023-07-21 14:50:00,458.93,459.24,457.87,457.91,4224.0,450.4334,450.7377,449.393,449.4323,4224.0
2023-07-21 15:00:00,457.83,457.94,456.37,456.37,5760.0,449.3538,449.4617,447.9208,447.9208,5760.0
2023-07-21 15:10:00,456.22,457.19,456.0,457.18,5151.0,447.7736,448.7256,447.5577,448.7158,5151.0
2023-07-21 15:20:00,457.42,457.86,456.78,457.49,10359.0,448.9514,449.3832,448.3232,449.0201,10359.0
2023-07-21 15:30:00,457.62,458.84,457.29,457.92,13374.0,449.1477,450.3451,448.8238,449.4421,13374.0
2023-07-21 15:40:00,458.63,459.44,457.98,459.2,10295.0,450.139,450.934,449.501,450.6984,10295.0
2023-07-21 15:50:00,459.07,461.34,456.86,458.26,98775.0,450.5708,452.7988,448.4017,449.7758,98775.0
2023-07-24 09:30:00,457.49,462.0,457.49,460.78,11754.0,449.0201,453.4466,449.0201,452.2492,11754.0
2023-07-24 09:40:00,461.56,462.62,459.05,459.05,9141.0,453.0147,454.0551,450.5512,450.5512,9141.0
2023-07-24 09:50:00,458.93,459.42,456.13,457.88,5900.0,450.4334,450.9143,447.6853,449.4029,5900.0
2023-07-24 10:00:00,457.85,458.86,456.92,457.47,8564.0,449.3734,450.3647,448.4606,449.0004,8564.0
2023-07-24 10:10:00,457.7,459.72,457.55,458.84,4197.0,449.2262,451.2088,449.079,450.3451,4197.0
2023-07-24 10:20:00,459.53,459.88,458.68,459.86,2500.0,451.0223,451.3658,450.188,451.3462,2500.0
2023-07-24 10:30:00,460.06,460.06,458.13,458.75,3900.0,451.5425,451.5425,449.6482,450.2567,3900.0
2023-07-24 10:40:00,459.02,459.37,458.61,459.3,5236.0,450.5217,450.8653,450.1193,450.7966,5236.0
2023-07-24 10:50:00,459.71,459.76,458.58,458.6,4293.0,451.199,451.248,450.0899,450.1095,4293.0
2023-07-24 11:00:00,458.43,458.56,456.56,456.56,6209.0,449.9427,450.0703,448.1073,448.1073,6209.0
2023-07-24 11:10:00,457.01,460.66,456.92,460.18,3700.0,448.549,452.1314,448.4606,451.6603,3700.0
2023-07-24 11:20:00,460.21,460.21,458.63,458.69,5986.0,451.6897,451.6897,450.139,450.1979,5986.0
2023-07-24 11:30:00,458.67,459.18,456.42,456.94,5789.0,450.1782,450.6788,447.9699,448.4803,5789.0
2023-07-24 11:40:00,456.76,457.71,456.71,457.53,6140.0,448.3036,449.236,448.2545,449.0593,6140.0
2023-07-24 11:50:00,457.55,459.34,457.52,459.34,5187.0,449.079,450.8358,449.0495,450.8358,5187.0
2023-07-24 12:00:00,459.72,460.17,458.9,459.48,14436.0,451.2088,451.6505,450.404,450.9732,14436.0
2023-07-24 12:10:00,459.41,459.73,457.66,458.02,6657.0,450.9045,451.2186,449.1869,449.5403,6657.0
2023-07-24 12:20:00,458.11,459.0,457.65,459.0,3943.0,449.6286,450.5021,449.1771,450.5021,3943.0
2023-07-24 12:30:00,459.0,459.09,458.03,458.08,7601.0,450.5021,450.5904,449.5501,449.5991,7601.0
2023-07-24 12:40:00,458.23,458.23,457.46,457.51,4580.0,449.7464,449.7464,448.9906,449.0397,4580.0
2023-07-24 12:50:00,457.73,458.28,457.11,457.7,5100.0,449.2556,449.7954,448.6471,449.2262,5100.0
2023-07-24 13:00:00,457.52,457.82,456.86,457.82,2971.0,449.0495,449.344,448.4017,449.344,2971.0
2023-07-24 13:10:00,458.03,458.47,457.75,457.98,3827.0,449.5501,449.9819,449.2753,449.501,3827.0
2023-07-24 13:20:00,457.9,458.7,457.85,458.7,2000.0,449.4225,450.2077,449.3734,450.2077,2000.0
2023-07-24 13:30:00,458.55,459.35,458.08,459.35,2016.0,450.0604,450.8456,449.5991,450.8456,2016.0
2023-07-24 13:40:00,459.38,459.78,459.29,459.5,2300.0,450.8751,451.2677,450.7867,450.9929,2300.0
2023-07-24 13:50:00,459.61,460.23,459.28,459.57,2980.0,451.1008,451.7093,450.7769,451.0616,2980.0
2023-07-24 14:00:00,459.71,461.04,459.5,460.43,5061.0,451.199,452.5043,450.9929,451.9056,5061.0
2023-07-24 14:10:00,460.57,460.89,460.25,460.61,1963.0,452.043,452.3571,451.729,452.0823,1963.0
2023-07-24 14:20:00,460.84,460.9,459.95,460.13,3001.0,452.3081,452.3669,451.4345,451.6112,3001.0
2023-07-24 14:30:00,459.67,460.24,459.66,459.75,3866.0,451.1597,451.7192,451.1499,451.2382,3866.0
2023-07-24 14:40:00,459.81,459.81,458.94,459.69,3800.0,451.2971,451.2971,450.4432,451.1793,3800.0
2023-07-24 14:50:00,459.73,460.22,459.37,460.02,2950.0,451.2186,451.6995,450.8653,451.5032,2950.0
2023-07-24 15:00:00,459.99,460.34,459.67,459.67,4479.0,451.4738,451.8173,451.1597,451.1597,4479.0
2023-07-24 15:10:00,459.82,460.08,459.36,459.97,3610.0,451.3069,451.5621,450.8555,451.4542,3610.0
2023-07-24 15:20:00,459.64,459.64,458.4,458.41,3855.0,451.1303,451.1303,449.9132,449.923,3855.0
2023-07-24 15:30:00,458.77,459.12,458.23,458.46,7705.0,450.2764,450.6199,449.7464,449.9721,7705.0
2023-07-24 15:40:00,458.68,459.6,458.68,459.23,7737.0,450.188,451.091,450.188,450.7279,7737.0
2023-07-24 15:50:00,459.3,461.29,458.49,461.16,49257.0,450.7966,452.7497,450.0016,452.6221,49257.0
2023-07-25 09:30:00,463.19,465.97,463.05,465.81,13735.0,454.6145,457.3431,454.4771,457.186,13735.0
2023-07-25 09:40:00,465.5,466.44,464.14,465.74,4260.0,456.8818,457.8044,455.547,457.1173,4260.0
2023-07-25 09:50:00,466.0,467.93,465.67,467.68,6245.0,457.3725,459.2668,457.0486,459.0214,6245.0
2023-07-25 10:00:00,467.31,467.76,466.3,466.83,5797.0,458.6583,459.0999,457.667,458.1872,5797.0
2023-07-25 10:10:00,466.89,468.0,466.61,466.67,5037.0,458.246,459.3355,457.9712,458.0301,5037.0
2023-07-25 10:20:00,466.61,467.27,466.0,466.0,7969.0,457.9712,458.619,457.3725,457.3725,7969.0
2023-07-25 10:30:00,466.0,467.72,464.94,467.72,8663.0,457.3725,459.0607,456.3321,459.0607,8663.0
2023-07-25 10:40:00,468.19,468.19,467.33,467.33,2832.0,459.522,459.522,458.6779,458.6779,2832.0
2023-07-25 10:50:00,466.95,467.38,465.95,467.08,5138.0,458.3049,458.727,457.3234,458.4325,5138.0
2023-07-25 11:00:00,467.22,467.53,466.75,467.44,1566.0,458.5699,458.8742,458.1086,458.7859,1566.0
2023-07-25 11:10:00,467.3,468.79,467.29,468.61,7061.0,458.6485,460.1109,458.6386,459.9342,7061.0
2023-07-25 11:20:00,468.5,469.29,468.45,468.84,2597.0,459.8262,460.6016,459.7772,460.1599,2597.0
2023-07-25 11:30:00,468.99,469.93,468.99,469.45,4908.0,460.3072,461.2298,460.3072,460.7586,4908.0
2023-07-25 11:40:00,469.77,470.32,469.53,469.58,4506.0,461.0727,461.6125,460.8372,460.8862,4506.0
2023-07-25 11:50:00,469.36,469.36,468.19,468.5,2708.0,460.6703,460.6703,459.522,459.8262,2708.0
2023-07-25 12:00:00,468.66,468.66,466.28,468.42,25101.0,459.9833,459.9833,457.6473,459.7477,25101.0
2023-07-25 12:10:00,468.18,469.54,468.06,469.03,15067.0,459.5122,460.847,459.3944,460.3464,15067.0
2023-07-25 12:20:00,468.85,469.24,467.6,468.01,2447.0,460.1698,460.5525,458.9429,459.3453,2447.0
2023-07-25 12:30:00,467.82,468.06,467.03,467.79,3478.0,459.1588,459.3944,458.3834,459.1294,3478.0
2023-07-25 12:40:00,467.67,467.73,466.22,466.5,4121.0,459.0116,459.0705,457.5884,457.8633,4121.0
2023-07-25 12:50:00,466.5,468.14,466.34,467.6,6597.0,457.8633,459.4729,457.7062,458.9429,6597.0
2023-07-25 13:00:00,467.6,467.93,466.72,467.07,5200.0,458.9429,459.2668,458.0792,458.4227,5200.0
2023-07-25 13:10:00,467.14,467.56,467.03,467.03,1400.0,458.4914,458.9036,458.3834,458.3834,1400.0
2023-07-25 13:20:00,467.45,467.5,467.01,467.24,1760.0,458.7957,458.8447,458.3638,458.5896,1760.0
2023-07-25 13:30:00,467.23,467.57,466.93,467.43,3807.0,458.5797,458.9135,458.2853,458.776,3807.0
2023-07-25 13:40:00,467.63,467.69,466.99,467.49,2885.0,458.9723,459.0312,458.3442,458.8349,2885.0
2023-07-25 13:50:00,467.6,467.86,466.87,466.96,4377.0,458.9429,459.1981,458.2264,458.3147,4377.0
2023-07-25 14:00:00,466.73,467.3,466.38,466.38,1700.0,458.089,458.6485,457.7455,457.7455,1700.0
2023-07-25 14:10:00,466.39,467.11,466.39,466.87,2765.0,457.7553,458.462,457.7553,458.2264,2765.0
2023-07-25 14:20:00,466.89,467.04,466.23,466.94,2344.0,458.246,458.3933,457.5983,458.2951,2344.0
2023-07-25 14:30:00,467.09,467.86,467.09,467.46,1460.0,458.4423,459.1981,458.4423,458.8055,1460.0
2023-07-25 14:40:00,467.62,468.05,467.29,467.4,2562.0,458.9625,459.3846,458.6386,458.7466,2562.0
2023-07-25 14:50:00,467.34,467.92,466.31,466.38,5801.0,458.6877,459.257,457.6768,457.7455,5801.0
2023-07-25 15:00:00,466.6,467.83,466.4,467.83,6439.0,457.9614,459.1686,457.7651,459.1686,6439.0
2023-07-25 15:10:00,467.69,468.55,467.51,467.8,22705.0,459.0312,459.8753,458.8546,459.1392,22705.0
2023-07-25 15:20:00,467.66,467.9,466.16,466.74,8185.0,459.0018,459.2373,457.5296,458.0988,8185.0
2023-07-25 15:30:00,466.56,466.97,466.12,466.97,6100.0,457.9222,458.3246,457.4903,458.3246,6100.0
2023-07-25 15:40:00,466.98,467.05,466.18,467.02,9145.0,458.3344,458.4031,457.5492,458.3736,9145.0
2023-07-25 15:50:00,466.98,467.36,465.56,466.11,57777.0,458.3344,458.7073,456.9407,457.4805,57777.0
2023-07-26 09:30:00,459.4,463.1,458.01,461.69,18729.0,450.8947,454.5262,449.5304,453.1423,18729.0
2023-07-26 09:40:00,461.75,462.91,459.96,461.18,7959.0,453.2012,454.3397,451.4443,452.6418,7959.0
2023-07-26 09:50:00,460.93,461.27,459.47,460.22,9620.0,452.3964,452.7301,450.9634,451.6995,9620.0
2023-07-26 10:00:00,460.0,460.0,457.97,457.97,7111.0,451.4836,451.4836,449.4912,449.4912,7111.0
2023-07-26 10:10:00,458.09,458.64,457.57,458.22,6079.0,449.609,450.1488,449.0986,449.7366,6079.0
2023-07-26 10:20:00,458.19,459.24,457.19,459.07,8142.0,449.7071,450.7377,448.7256,450.5708,8142.0
2023-07-26 10:30:00,459.45,459.45,458.52,458.78,4018.0,450.9438,450.9438,450.031,450.2862,4018.0
2023-07-26 10:40:00,458.78,458.78,455.67,456.17,12514.0,450.2862,450.2862,447.2338,447.7245,12514.0
2023-07-26 10:50:00,456.04,456.04,453.34,454.06,15531.0,447.5969,447.5969,444.9469,445.6536,15531.0
2023-07-26 11:00:00,453.65,455.49,453.0,455.03,8217.0,445.2512,447.0571,444.6132,446.6056,8217.0
2023-07-26 11:10:00,454.83,455.75,454.5,455.23,4829.0,446.4093,447.3123,446.0854,446.8019,4829.0
2023-07-26 11:20:00,455.36,455.84,455.05,455.25,2960.0,446.9295,447.4006,446.6252,446.8215,2960.0
2023-07-26 11:30:00,455.27,456.2,455.17,455.82,8962.0,446.8412,447.754,446.743,447.381,8962.0
2023-07-26 11:40:00,456.0,456.38,455.41,455.76,22646.0,447.5577,447.9306,446.9786,447.3221,22646.0
2023-07-26 11:50:00,455.81,457.04,455.72,456.25,4605.0,447.3712,448.5784,447.2828,447.803,4605.0
2023-07-26 12:00:00,456.5,457.48,455.75,456.92,5529.0,448.0484,449.0103,447.3123,448.4606,5529.0
2023-07-26 12:10:00,457.22,457.68,456.35,456.56,4850.0,448.7551,449.2066,447.9012,448.1073,4850.0
2023-07-26 12:20:00,456.55,457.1,456.1,456.24,5378.0,448.0975,448.6373,447.6558,447.7932,5378.0
2023-07-26 12:30:00,456.21,456.55,456.1,456.28,2165.0,447.7638,448.0975,447.6558,447.8325,2165.0
2023-07-26 12:40:00,456.2,456.62,455.77,456.08,2517.0,447.754,448.1662,447.3319,447.6362,2517.0
2023-07-26 12:50:00,456.1,456.55,455.91,456.27,3000.0,447.6558,448.0975,447.4693,447.8227,3000.0
2023-07-26 13:00:00,456.29,457.11,456.28,457.11,2739.0,447.8423,448.6471,447.8325,448.6471,2739.0
2023-07-26 13:10:00,456.88,457.15,456.4,456.69,8374.0,448.4214,448.6864,447.9503,448.2349,8374.0
2023-07-26 13:20:00,456.77,456.9,456.37,456.65,1375.0,448.3134,448.441,447.9208,448.1956,1375.0
2023-07-26 13:30:00,456.77,457.23,456.39,456.81,6883.0,448.3134,448.7649,447.9404,448.3527,6883.0
2023-07-26 13:40:00,457.18,457.22,456.3,456.99,5623.0,448.7158,448.7551,447.8521,448.5293,5623.0
2023-07-26 13:50:00,456.87,457.13,456.49,456.55,4168.0,448.4116,448.6667,448.0386,448.0975,4168.0
2023-07-26 14:00:00,456.31,457.24,455.79,456.75,14656.0,447.8619,448.7747,447.3515,448.2938,14656.0
2023-07-26 14:10:00,457.12,457.9,456.92,457.31,7775.0,448.6569,449.4225,448.4606,448.8434,7775.0
2023-07-26 14:20:00,457.18,457.84,456.47,456.84,5928.0,448.7158,449.3636,448.019,448.3821,5928.0
2023-07-26 14:30:00,457.05,462.1,457.04,462.1,21549.0,448.5882,453.5447,448.5784,453.5447,21549.0
2023-07-26 14:40:00,461.6,462.59,460.58,460.84,9841.0,453.054,454.0257,452.0529,452.3081,9841.0
2023-07-26 14:50:00,460.36,461.18,459.0,459.12,4903.0,451.8369,452.6418,450.5021,450.6199,4903.0
2023-07-26 15:00:00,459.5,459.9,455.24,455.83,8546.0,450.9929,451.3855,446.8117,447.3908,8546.0
2023-07-26 15:10:00,455.42,456.52,454.89,455.61,12541.0,446.9884,448.068,446.4682,447.1749,12541.0
2023-07-26 15:20:00,455.6,456.58,455.6,456.06,7816.0,447.1651,448.1269,447.1651,447.6165,7816.0
2023-07-26 15:30:00,455.98,457.57,455.53,457.53,12372.0,447.538,449.0986,447.0964,449.0593,12372.0
2023-07-26 15:40:00,457.64,459.09,457.64,458.13,11100.0,449.1673,450.5904,449.1673,449.6482,11100.0
2023-07-26 15:50:00,457.95,458.01,456.08,457.96,41848.0,449.4716,449.5304,447.6362,449.4814,41848.0
2023-07-27 09:30:00,475.0,491.58,475.0,489.98,116999.0,466.2059,482.4789,466.2059,480.9086,116999.0
2023-07-27 09:40:00,489.89,494.71,489.23,490.69,50775.0,480.8202,485.551,480.1724,481.6054,50775.0
2023-07-27 09:50:00,490.67,494.6,490.17,491.35,32163.0,481.5858,485.443,481.095,482.2532,32163.0
2023-07-27 10:00:00,491.28,492.58,487.67,487.67,22974.0,482.1845,483.4604,478.6413,478.6413,22974.0
2023-07-27 10:10:00,487.78,488.98,486.11,486.34,29553.0,478.7493,479.9271,477.1102,477.3359,29553.0
2023-07-27 10:20:00,486.63,487.84,482.62,483.48,18192.0,477.6206,478.8082,473.6848,474.5289,18192.0
2023-07-27 10:30:00,484.01,488.5,482.16,487.4,20931.0,475.0491,479.456,473.2333,478.3763,20931.0
2023-07-27 10:40:00,487.76,492.65,487.4,491.48,42519.0,478.7297,483.5291,478.3763,482.3808,42519.0
2023-07-27 10:50:00,491.74,491.84,489.41,489.68,15185.0,482.636,482.7341,480.3491,480.6141,15185.0
2023-07-27 11:00:00,489.93,491.36,489.81,490.33,33168.0,480.8595,482.263,480.7417,481.2521,33168.0
2023-07-27 11:10:00,490.47,491.19,489.31,491.01,16011.0,481.3895,482.0962,480.251,481.9195,16011.0
2023-07-27 11:20:00,490.99,491.16,489.78,490.53,10426.0,481.8999,482.0667,480.7123,481.4484,10426.0
2023-07-27 11:30:00,491.11,492.81,490.77,491.75,13448.0,482.0176,483.6862,481.6839,482.6458,13448.0
2023-07-27 11:40:00,491.53,491.53,489.19,489.79,9464.0,482.4299,482.4299,480.1332,480.7221,9464.0
2023-07-27 11:50:00,489.76,491.15,489.59,490.64,21634.0,480.6926,482.0569,480.5258,481.5563,21634.0
2023-07-27 12:00:00,491.0,492.53,491.0,492.49,13721.0,481.9097,483.4113,481.9097,483.3721,13721.0
2023-07-27 12:10:00,493.0,493.99,491.69,491.7,19959.0,483.8726,484.8443,482.5869,482.5967,19959.0
2023-07-27 12:20:00,491.73,493.5,491.39,492.71,14065.0,482.6262,484.3634,482.2925,483.588,14065.0
2023-07-27 12:30:00,493.32,494.64,493.02,494.51,9620.0,484.1867,485.4823,483.8923,485.3547,9620.0
2023-07-27 12:40:00,494.45,494.63,493.78,493.99,8009.0,485.2958,485.4725,484.6382,484.8443,8009.0
2023-07-27 12:50:00,493.96,494.03,492.65,493.36,12112.0,484.8149,484.8836,483.5291,484.226,12112.0
2023-07-27 13:00:00,493.9,494.82,492.57,494.05,19323.0,484.756,485.6589,483.4506,484.9032,19323.0
2023-07-27 13:10:00,494.38,495.29,493.28,493.49,19547.0,485.2271,486.1202,484.1475,484.3536,19547.0
2023-07-27 13:20:00,492.9,493.47,491.79,492.53,13277.0,483.7745,484.3339,482.685,483.4113,13277.0
2023-07-27 13:30:00,492.06,492.06,488.76,488.76,21852.0,482.95,482.95,479.7111,479.7111,21852.0
2023-07-27 13:40:00,489.07,490.62,488.72,489.02,16715.0,480.0154,481.5367,479.6719,479.9663,16715.0
2023-07-27 13:50:00,489.23,489.82,488.03,489.82,18754.0,480.1724,480.7515,478.9947,480.7515,18754.0
2023-07-27 14:00:00,489.81,490.49,487.39,487.59,14137.0,480.7417,481.4091,478.3665,478.5628,14137.0
2023-07-27 14:10:00,487.93,487.94,485.4,486.42,14082.0,478.8965,478.9063,476.4133,477.4145,14082.0
2023-07-27 14:20:00,486.62,486.97,483.5,484.32,20064.0,477.6108,477.9543,474.5485,475.3533,20064.0
2023-07-27 14:30:00,483.73,484.44,481.47,481.94,18467.0,474.7743,475.4711,472.5561,473.0174,18467.0
2023-07-27 14:40:00,482.46,483.61,482.24,482.61,18054.0,473.5278,474.6565,473.3119,473.675,18054.0
2023-07-27 14:50:00,482.4,482.4,480.0,480.24,21662.0,473.4689,473.4689,471.1133,471.3489,21662.0
2023-07-27 15:00:00,479.6,480.85,479.43,480.52,22250.0,470.7207,471.9476,470.5539,471.6237,22250.0
2023-07-27 15:10:00,480.59,482.37,480.59,482.21,13892.0,471.6924,473.4394,471.6924,473.2824,13892.0
2023-07-27 15:20:00,481.75,483.13,481.06,481.98,23535.0,472.8309,474.1854,472.1537,473.0567,23535.0
2023-07-27 15:30:00,482.0,482.14,480.31,480.62,23979.0,473.0763,473.2137,471.4176,471.7218,23979.0
2023-07-27 15:40:00,480.66,481.29,478.84,479.65,49723.0,471.7611,472.3794,469.9748,470.7698,49723.0
2023-07-27 15:50:00,479.66,482.99,479.6,482.83,120137.0,470.7796,474.048,470.7207,473.8909,120137.0
2023-07-28 09:30:00,500.0,503.96,488.13,496.0,97024.0,490.743,494.6297,479.0928,486.8171,97024.0
2023-07-28 09:40:00,496.98,503.0,496.06,500.38,48921.0,487.779,493.6875,486.876,491.116,48921.0
2023-07-28 09:50:00,500.39,501.91,498.64,501.91,30620.0,491.1258,492.6177,489.4082,492.6177,30620.0
2023-07-28 10:00:00,501.99,504.65,501.44,502.55,38782.0,492.6962,495.307,492.1564,493.2458,38782.0
2023-07-28 10:10:00,502.12,503.8,499.0,503.24,21892.0,492.8238,494.4727,489.7616,493.9231,21892.0
2023-07-28 10:20:00,502.62,503.59,500.87,502.56,40875.0,493.3145,494.2666,491.5969,493.2556,40875.0
2023-07-28 10:30:00,503.01,507.37,502.28,506.75,33375.0,493.6973,497.9766,492.9808,497.3681,33375.0
2023-07-28 10:40:00,506.78,511.08,506.06,510.83,35779.0,497.3975,501.6179,496.6909,501.3725,35779.0
2023-07-28 10:50:00,510.84,511.08,507.59,508.0,31080.0,501.3824,501.6179,498.1925,498.5949,31080.0
2023-07-28 11:00:00,508.11,508.8,505.83,508.42,23942.0,498.7029,499.3801,496.4651,499.0072,23942.0
2023-07-28 11:10:00,508.47,511.01,507.54,509.37,14491.0,499.0562,501.5492,498.1435,499.9396,14491.0
2023-07-28 11:20:00,509.57,509.59,506.57,507.4,11148.0,500.1359,500.1555,497.1914,498.006,11148.0
2023-07-28 11:30:00,507.39,507.6,505.22,506.6,15908.0,497.9962,498.2023,495.8664,497.2209,15908.0
2023-07-28 11:40:00,506.17,507.14,505.25,506.47,12051.0,496.7988,497.7509,495.8958,497.0933,12051.0
2023-07-28 11:50:00,506.54,508.93,506.43,508.87,9077.0,497.162,499.5077,497.054,499.4488,9077.0
2023-07-28 12:00:00,508.81,509.04,507.28,508.72,9317.0,499.3899,499.6157,497.8883,499.3016,9317.0
2023-07-28 12:10:00,509.22,510.76,508.84,509.03,16255.0,499.7923,501.3038,499.4194,499.6059,16255.0
2023-07-28 12:20:00,508.88,509.4,507.54,508.06,14426.0,499.4586,499.969,498.1435,498.6538,14426.0
2023-07-28 12:30:00,507.92,508.2,506.46,507.8,11841.0,498.5164,498.7912,497.0834,498.3986,11841.0
2023-07-28 12:40:00,508.2,509.42,507.76,508.62,9385.0,498.7912,499.9886,498.3594,499.2035,9385.0
2023-07-28 12:50:00,508.45,510.0,508.34,508.9,6789.0,499.0366,500.5579,498.9286,499.4783,6789.0
2023-07-28 13:00:00,508.5,508.64,506.59,507.0,8786.0,499.0857,499.2231,497.211,497.6134,8786.0
2023-07-28 13:10:00,506.87,507.12,505.87,506.25,9794.0,497.4859,497.7312,496.5044,496.8773,9794.0
2023-07-28 13:20:00,506.37,507.1,505.98,506.44,22940.0,496.9951,497.7116,496.6123,497.0638,22940.0
2023-07-28 13:30:00,506.57,506.77,504.8,505.11,10409.0,497.1914,497.3877,495.4542,495.7584,10409.0
2023-07-28 13:40:00,505.15,505.22,503.0,504.66,9560.0,495.7977,495.8664,493.6875,495.3168,9560.0
2023-07-28 13:50:00,504.5,508.26,504.38,508.14,11525.0,495.1597,498.8501,495.042,498.7323,11525.0
2023-07-28 14:00:00,508.19,508.9,507.93,507.93,5890.0,498.7814,499.4783,498.5262,498.5262,5890.0
2023-07-28 14:10:00,508.13,508.13,506.23,506.56,6479.0,498.7225,498.7225,496.8577,497.1816,6479.0
2023-07-28 14:20:00,506.57,507.65,506.46,507.54,7032.0,497.1914,498.2514,497.0834,498.1435,7032.0
2023-07-28 14:30:00,507.88,508.03,507.01,507.31,4904.0,498.4772,498.6244,497.6233,497.9177,4904.0
2023-07-28 14:40:00,507.18,509.19,507.07,508.62,11622.0,497.7901,499.7629,497.6822,499.2035,11622.0
2023-07-28 14:50:00,508.85,510.03,508.85,509.93,13255.0,499.4292,500.5874,499.4292,500.4892,13255.0
2023-07-28 15:00:00,510.0,511.85,509.65,511.37,16165.0,500.5579,502.3737,500.2144,501.9025,16165.0
2023-07-28 15:10:00,511.44,512.35,510.91,512.08,17876.0,501.9712,502.8644,501.4511,502.5994,17876.0
2023-07-28 15:20:00,511.87,512.75,511.26,511.46,20586.0,502.3933,503.257,501.7946,501.9909,20586.0
2023-07-28 15:30:00,511.41,512.96,511.11,511.55,28701.0,501.9418,503.4631,501.6474,502.0792,28701.0
2023-07-28 15:40:00,511.41,512.47,510.94,512.28,42669.0,501.9418,502.9822,501.4805,502.7957,42669.0
2023-07-28 15:50:00,512.11,513.5,509.43,510.95,147531.0,502.6288,503.9931,499.9985,501.4903,147531.0
2023-07-31 09:30:00,512.01,514.0,511.28,513.15,44406.0,502.5307,504.4839,501.8142,503.6496,44406.0
2023-07-31 09:40:00,512.58,513.16,510.36,510.87,21924.0,503.0901,503.6594,500.9112,501.4118,21924.0
2023-07-31 09:50:00,510.51,511.0,506.21,508.61,18125.0,501.0585,501.5394,496.8381,499.1936,18125.0
2023-07-31 10:00:00,508.69,510.92,507.9,510.87,9212.0,499.2722,501.4609,498.4968,501.4118,9212.0
2023-07-31 10:10:00,511.45,512.54,510.74,512.3,5829.0,501.9811,503.0509,501.2842,502.8153,5829.0
2023-07-31 10:20:00,512.35,513.0,511.0,511.33,7137.0,502.8644,503.5024,501.5394,501.8633,7137.0
2023-07-31 10:30:00,511.86,512.34,511.02,512.34,2846.0,502.3835,502.8546,501.559,502.8546,2846.0
2023-07-31 10:40:00,512.3,513.5,511.59,513.5,6313.0,502.8153,503.9931,502.1185,503.9931,6313.0
2023-07-31 10:50:00,513.54,514.0,512.72,512.75,8348.0,504.0324,504.4839,503.2275,503.257,8348.0
2023-07-31 11:00:00,512.86,513.2,512.25,512.65,5331.0,503.365,503.6987,502.7663,503.1588,5331.0
2023-07-31 11:10:00,512.59,513.42,512.53,513.16,5658.0,503.1,503.9146,503.0411,503.6594,5658.0
2023-07-31 11:20:00,513.4,513.59,511.48,512.32,6282.0,503.895,504.0814,502.0105,502.835,6282.0
2023-07-31 11:30:00,512.21,512.21,510.38,511.24,3015.0,502.727,502.727,500.9309,501.7749,3015.0
2023-07-31 11:40:00,511.27,511.79,510.49,511.15,4548.0,501.8044,502.3148,501.0388,501.6866,4548.0
2023-07-31 11:50:00,511.01,511.01,509.19,510.87,4830.0,501.5492,501.5492,499.7629,501.4118,4830.0
2023-07-31 12:00:00,511.14,512.47,511.14,512.35,3952.0,501.6768,502.9822,501.6768,502.8644,3952.0
2023-07-31 12:10:00,512.11,512.89,511.4,512.89,9049.0,502.6288,503.3944,501.932,503.3944,9049.0
2023-07-31 12:20:00,513.02,513.43,512.74,513.42,4566.0,503.522,503.9244,503.2472,503.9146,4566.0
2023-07-31 12:30:00,513.28,513.28,512.19,512.63,3831.0,503.7772,503.7772,502.7074,503.1392,3831.0
2023-07-31 12:40:00,512.32,512.54,511.61,511.88,4106.0,502.835,503.0509,502.1381,502.4031,4106.0
2023-07-31 12:50:00,511.88,512.1,510.57,510.57,8471.0,502.4031,502.619,501.1174,501.1174,8471.0
2023-07-31 13:00:00,510.84,511.5,510.0,511.46,9132.0,501.3824,502.0301,500.5579,501.9909,9132.0
2023-07-31 13:10:00,511.55,511.55,510.11,510.22,2667.0,502.0792,502.0792,500.6659,500.7738,2667.0
2023-07-31 13:20:00,510.51,511.14,510.47,510.59,3377.0,501.0585,501.6768,501.0192,501.137,3377.0
2023-07-31 13:30:00,511.14,512.19,511.04,512.12,5636.0,501.6768,502.7074,501.5787,502.6387,5636.0
2023-07-31 13:40:00,512.32,512.32,511.28,511.98,4831.0,502.835,502.835,501.8142,502.5012,4831.0
2023-07-31 13:50:00,512.08,512.54,511.82,512.54,4855.0,502.5994,503.0509,502.3442,503.0509,4855.0
2023-07-31 14:00:00,512.63,514.57,512.62,514.3,22198.0,503.1392,505.0433,503.1294,504.7783,22198.0
2023-07-31 14:10:00,514.13,515.64,513.91,515.26,19574.0,504.6114,506.0935,504.3955,505.7205,19574.0
2023-07-31 14:20:00,515.15,515.18,513.82,515.12,6005.0,505.6126,505.642,504.3072,505.5831,6005.0
2023-07-31 14:30:00,515.05,516.46,514.61,515.77,11434.0,505.5144,506.8983,505.0826,506.2211,11434.0
2023-07-31 14:40:00,515.67,516.28,515.61,516.05,7512.0,506.1229,506.7216,506.064,506.4959,7512.0
2023-07-31 14:50:00,516.0,516.77,516.0,516.33,6843.0,506.4468,507.2026,506.4468,506.7707,6843.0
2023-07-31 15:00:00,516.1,516.1,513.56,513.56,10711.0,506.545,506.545,504.052,504.052,10711.0
2023-07-31 15:10:00,513.69,514.37,513.48,514.23,4300.0,504.1796,504.847,503.9735,504.7096,4300.0
2023-07-31 15:20:00,514.3,514.39,513.15,513.9,5795.0,504.7783,504.8666,503.6496,504.3857,5795.0
2023-07-31 15:30:00,513.76,514.3,513.18,513.72,9885.0,504.2483,504.7783,503.679,504.209,9885.0
2023-07-31 15:40:00,513.75,514.78,513.63,514.17,15036.0,504.2385,505.2494,504.1207,504.6507,15036.0
2023-07-31 15:50:00,513.96,515.7,513.34,514.25,92802.0,504.4446,506.1524,503.8361,504.7292,92802.0
2023-08-01 09:30:00,513.97,515.0,511.42,513.26,22874.0,504.4544,505.4653,501.9516,503.7576,22874.0
2023-08-01 09:40:00,512.91,514.13,511.29,513.71,5340.0,503.414,504.6114,501.824,504.1992,5340.0
2023-08-01 09:50:00,513.52,514.23,513.03,513.71,4389.0,504.0127,504.7096,503.5318,504.1992,4389.0
2023-08-01 10:00:00,514.52,516.75,513.97,516.74,8381.0,504.9942,507.1829,504.4544,507.1731,8381.0
2023-08-01 10:10:00,516.61,517.3,512.07,512.33,13812.0,507.0455,507.7228,502.5896,502.8448,13812.0
2023-08-01 10:20:00,511.94,513.6,511.37,513.34,7493.0,502.462,504.0913,501.9025,503.8361,7493.0
2023-08-01 10:30:00,513.72,514.2,512.36,513.35,17876.0,504.209,504.6801,502.8742,503.8459,17876.0
2023-08-01 10:40:00,513.68,513.69,511.82,512.9,4926.0,504.1698,504.1796,502.3442,503.4042,4926.0
2023-08-01 10:50:00,512.86,513.57,511.49,511.79,7844.0,503.365,504.0618,502.0203,502.3148,7844.0
2023-08-01 11:00:00,512.03,512.15,510.92,512.13,7342.0,502.5503,502.6681,501.4609,502.6485,7342.0
2023-08-01 11:10:00,512.11,512.11,510.43,510.96,6999.0,502.6288,502.6288,500.9799,501.5001,6999.0
2023-08-01 11:20:00,510.76,511.98,510.36,511.49,5453.0,501.3038,502.5012,500.9112,502.0203,5453.0
2023-08-01 11:30:00,511.43,512.03,510.68,512.03,6333.0,501.9614,502.5503,501.2253,502.5503,6333.0
2023-08-01 11:40:00,512.05,512.05,511.07,511.07,6810.0,502.57,502.57,501.6081,501.6081,6810.0
2023-08-01 11:50:00,511.17,512.58,510.87,511.83,7466.0,501.7062,503.0901,501.4118,502.354,7466.0
2023-08-01 12:00:00,511.84,511.84,510.72,510.82,2600.0,502.3638,502.3638,501.2646,501.3627,2600.0
2023-08-01 12:10:00,511.01,512.46,511.01,511.81,10397.0,501.5492,502.9724,501.5492,502.3344,10397.0
2023-08-01 12:20:00,511.78,512.08,511.12,511.69,6200.0,502.305,502.5994,501.6572,502.2166,6200.0
2023-08-01 12:30:00,511.43,511.85,510.8,511.85,5793.0,501.9614,502.3737,501.3431,502.3737,5793.0
2023-08-01 12:40:00,511.44,512.0,510.76,511.77,5382.0,501.9712,502.5209,501.3038,502.2951,5382.0
2023-08-01 12:50:00,511.55,512.0,511.51,511.84,9887.0,502.0792,502.5209,502.04,502.3638,9887.0
2023-08-01 13:00:00,512.0,512.96,511.92,512.32,15236.0,502.5209,503.4631,502.4424,502.835,15236.0
2023-08-01 13:10:00,512.32,512.62,511.47,511.63,3140.0,502.835,503.1294,502.0007,502.1577,3140.0
2023-08-01 13:20:00,511.48,511.78,511.17,511.17,2300.0,502.0105,502.305,501.7062,501.7062,2300.0
2023-08-01 13:30:00,511.37,511.84,510.89,511.71,3887.0,501.9025,502.3638,501.4314,502.2362,3887.0
2023-08-01 13:40:00,511.77,512.47,511.64,511.85,9616.0,502.2951,502.9822,502.1675,502.3737,9616.0
2023-08-01 13:50:00,511.86,512.51,511.83,512.46,8219.0,502.3835,503.0214,502.354,502.9724,8219.0
2023-08-01 14:00:00,512.42,513.58,512.42,513.1,11945.0,502.9331,504.0716,502.9331,503.6005,11945.0
2023-08-01 14:10:00,513.34,513.78,512.72,513.76,6725.0,503.8361,504.2679,503.2275,504.2483,6725.0
2023-08-01 14:20:00,513.74,514.88,513.31,514.47,5152.0,504.2287,505.3476,503.8066,504.9451,5152.0
2023-08-01 14:30:00,514.96,515.6,514.82,514.98,8421.0,505.4261,506.0542,505.2887,505.4457,8421.0
2023-08-01 14:40:00,514.99,515.04,513.95,514.86,5648.0,505.4555,505.5046,504.4348,505.3279,5648.0
2023-08-01 14:50:00,514.56,514.71,513.75,514.01,3900.0,505.0335,505.1807,504.2385,504.4937,3900.0
2023-08-01 15:00:00,514.31,515.61,514.31,515.27,14679.0,504.7881,506.064,504.7881,505.7303,14679.0
2023-08-01 15:10:00,515.45,515.55,514.56,514.85,10646.0,505.907,506.0052,505.0335,505.3181,10646.0
2023-08-01 15:20:00,514.78,514.96,514.0,514.38,9713.0,505.2494,505.4261,504.4839,504.8568,9713.0
2023-08-01 15:30:00,514.53,514.66,512.9,513.04,15626.0,505.004,505.1316,503.4042,503.5416,15626.0
2023-08-01 15:40:00,513.17,514.78,512.98,514.0,21943.0,503.6692,505.2494,503.4827,504.4839,21943.0
2023-08-01 15:50:00,514.33,515.18,513.95,514.23,53936.0,504.8077,505.642,504.4348,504.7096,53936.0
2023-08-02 09:30:00,505.46,506.66,500.46,504.01,35789.0,496.102,497.2797,491.1945,494.6788,35789.0
2023-08-02 09:40:00,503.12,504.03,500.25,501.46,11284.0,493.8053,494.6984,490.9884,492.176,11284.0
2023-08-02 09:50:00,501.25,501.47,499.15,499.36,15352.0,491.9699,492.1858,489.9088,490.1149,15352.0
2023-08-02 10:00:00,499.6,501.2,497.84,498.07,18570.0,490.3505,491.9208,488.623,488.8488,18570.0
2023-08-02 10:10:00,498.18,499.5,497.86,499.15,12555.0,488.9567,490.2523,488.6427,489.9088,12555.0
2023-08-02 10:20:00,499.14,500.37,498.72,499.64,10869.0,489.899,491.1062,489.4867,490.3897,10869.0
2023-08-02 10:30:00,499.63,501.24,499.06,501.2,20846.0,490.3799,491.9601,489.8204,491.9208,20846.0
2023-08-02 10:40:00,501.2,501.22,498.3,498.4,19891.0,491.9208,491.9405,489.0745,489.1727,19891.0
2023-08-02 10:50:00,498.2,499.43,497.34,498.48,12032.0,488.9764,490.1836,488.1323,489.2512,12032.0
2023-08-02 11:00:00,498.51,499.34,498.11,498.23,11419.0,489.2806,490.0953,488.888,489.0058,11419.0
2023-08-02 11:10:00,498.23,498.83,497.5,498.52,13999.0,489.0058,489.5947,488.2893,489.2904,13999.0
2023-08-02 11:20:00,498.65,499.4,498.19,498.88,13779.0,489.418,490.1542,488.9666,489.6438,13779.0
2023-08-02 11:30:00,498.91,499.65,498.51,499.18,8549.0,489.6732,490.3995,489.2806,489.9382,8549.0
2023-08-02 11:40:00,499.0,499.35,496.46,496.5,10363.0,489.7616,490.1051,487.2686,487.3078,10363.0
2023-08-02 11:50:00,496.08,496.52,495.0,495.38,9590.0,486.8956,487.3275,485.8356,486.2086,9590.0
2023-08-02 12:00:00,494.97,496.01,494.75,495.61,8933.0,485.8062,486.8269,485.5902,486.4343,8933.0
2023-08-02 12:10:00,495.56,496.7,495.18,496.48,7759.0,486.3852,487.5041,486.0123,487.2882,7759.0
2023-08-02 12:20:00,496.65,497.33,496.2,496.61,9779.0,487.4551,488.1225,487.0134,487.4158,9779.0
2023-08-02 12:30:00,496.77,498.65,495.73,498.65,9754.0,487.5728,489.418,486.5521,489.418,9754.0
2023-08-02 12:40:00,498.78,499.67,498.19,499.28,7378.0,489.5456,490.4192,488.9666,490.0364,7378.0
2023-08-02 12:50:00,499.28,499.88,498.78,499.62,5957.0,490.0364,490.6253,489.5456,490.3701,5957.0
2023-08-02 13:00:00,499.62,500.45,499.02,500.32,6797.0,490.3701,491.1847,489.7812,491.0571,6797.0
2023-08-02 13:10:00,500.0,500.8,500.0,500.73,6263.0,490.743,491.5282,490.743,491.4595,6263.0
2023-08-02 13:20:00,500.54,501.31,500.21,500.83,7720.0,491.273,492.0288,490.9492,491.5577,7720.0
2023-08-02 13:30:00,500.7,502.05,500.68,501.42,10703.0,491.4301,492.7551,491.4105,492.1368,10703.0
2023-08-02 13:40:00,501.46,501.46,500.0,500.24,3400.0,492.176,492.176,490.743,490.9786,3400.0
2023-08-02 13:50:00,500.39,500.39,498.7,498.7,7872.0,491.1258,491.1258,489.4671,489.4671,7872.0
2023-08-02 14:00:00,498.62,499.43,498.49,499.28,22141.0,489.3886,490.1836,489.261,490.0364,22141.0
2023-08-02 14:10:00,499.28,500.51,498.76,500.51,14701.0,490.0364,491.2436,489.526,491.2436,14701.0
2023-08-02 14:20:00,500.55,500.69,499.02,499.96,10762.0,491.2829,491.4203,489.7812,490.7038,10762.0
2023-08-02 14:30:00,499.96,500.22,499.28,499.28,16677.0,490.7038,490.959,490.0364,490.0364,16677.0
2023-08-02 14:40:00,499.7,499.71,498.66,498.78,9891.0,490.4486,490.4584,489.4279,489.5456,9891.0
2023-08-02 14:50:00,498.81,500.0,498.63,500.0,6711.0,489.5751,490.743,489.3984,490.743,6711.0
2023-08-02 15:00:00,500.25,501.5,499.01,499.01,10192.0,490.9884,492.2153,489.7714,489.7714,10192.0
2023-08-02 15:10:00,498.88,499.4,497.95,498.44,11910.0,489.6438,490.1542,488.731,489.2119,11910.0
2023-08-02 15:20:00,498.19,498.86,497.07,497.5,16273.0,488.9666,489.6242,487.8673,488.2893,16273.0
2023-08-02 15:30:00,497.71,499.19,497.52,498.7,18604.0,488.4954,489.948,488.309,489.4671,18604.0
2023-08-02 15:40:00,498.82,500.1,498.32,500.04,20402.0,489.5849,490.8412,489.0941,490.7823,20402.0
2023-08-02 15:50:00,499.9,500.58,498.75,499.72,87111.0,490.6449,491.3123,489.5162,490.4682,87111.0
2023-08-03 09:30:00,497.27,499.73,496.02,499.71,15199.0,488.0636,490.478,486.8367,490.4584,15199.0
2023-08-03 09:40:00,499.71,500.15,495.77,498.81,8638.0,490.4584,490.8903,486.5914,489.5751,8638.0
2023-08-03 09:50:00,499.46,500.08,494.37,495.69,18148.0,490.213,490.8216,485.2173,486.5128,18148.0
2023-08-03 10:00:00,495.72,496.21,494.13,494.96,9528.0,486.5423,487.0232,484.9817,485.7964,9528.0
2023-08-03 10:10:00,494.7,495.75,493.26,494.5,19097.0,485.5412,486.5717,484.1278,485.3449,19097.0
2023-08-03 10:20:00,494.5,494.51,491.09,491.34,16558.0,485.3449,485.3547,481.998,482.2434,16558.0
2023-08-03 10:30:00,491.27,495.94,491.27,495.36,14296.0,482.1747,486.7582,482.1747,486.1889,14296.0
2023-08-03 10:40:00,495.2,495.49,493.35,493.89,7613.0,486.0319,486.3165,484.2162,484.7462,7613.0
2023-08-03 10:50:00,493.89,495.94,493.3,495.51,5891.0,484.7462,486.7582,484.1671,486.3362,5891.0
2023-08-03 11:00:00,495.97,495.97,494.44,494.75,5434.0,486.7877,486.7877,485.286,485.5902,5434.0
2023-08-03 11:10:00,494.75,498.58,494.55,498.31,6128.0,485.5902,489.3493,485.3939,489.0843,6128.0
2023-08-03 11:20:00,498.01,498.48,497.52,498.38,13925.0,488.7899,489.2512,488.309,489.153,13925.0
2023-08-03 11:30:00,498.36,498.36,496.01,496.48,8594.0,489.1334,489.1334,486.8269,487.2882,8594.0
2023-08-03 11:40:00,496.4,498.53,496.12,498.5,8916.0,487.2097,489.3003,486.9349,489.2708,8916.0
2023-08-03 11:50:00,498.59,500.67,498.59,499.86,19162.0,489.3592,491.4006,489.3592,490.6056,19162.0
2023-08-03 12:00:00,499.85,501.5,499.43,501.47,17627.0,490.5958,492.2153,490.1836,492.1858,17627.0
2023-08-03 12:10:00,501.75,502.4,501.25,502.22,8645.0,492.4606,493.0986,491.9699,492.9219,8645.0
2023-08-03 12:20:00,502.45,502.91,502.14,502.5,4369.0,493.1477,493.5992,492.8434,493.1968,4369.0
2023-08-03 12:30:00,502.74,502.79,502.01,502.51,2150.0,493.4323,493.4814,492.7158,493.2066,2150.0
2023-08-03 12:40:00,502.88,503.87,502.88,503.81,2169.0,493.5697,494.5414,493.5697,494.4825,2169.0
2023-08-03 12:50:00,504.0,504.09,502.79,502.99,4570.0,494.669,494.7573,493.4814,493.6777,4570.0
2023-08-03 13:00:00,502.61,503.8,502.6,502.84,7400.0,493.3047,494.4727,493.2949,493.5305,7400.0
2023-08-03 13:10:00,503.3,503.61,502.38,503.52,2200.0,493.9819,494.2862,493.079,494.1979,2200.0
2023-08-03 13:20:00,503.43,504.01,503.05,503.06,1750.0,494.1095,494.6788,493.7366,493.7464,1750.0
2023-08-03 13:30:00,503.62,503.62,503.0,503.37,2566.0,494.296,494.296,493.6875,494.0507,2566.0
2023-08-03 13:40:00,502.98,503.07,502.0,502.31,4011.0,493.6679,493.7562,492.706,493.0103,4011.0
2023-08-03 13:50:00,502.31,502.78,500.01,500.24,4417.0,493.0103,493.4716,490.7529,490.9786,4417.0
2023-08-03 14:00:00,500.0,500.98,499.98,500.26,4645.0,490.743,491.7049,490.7234,490.9982,4645.0
2023-08-03 14:10:00,500.14,502.1,500.13,501.81,9100.0,490.8805,492.8042,490.8706,492.5195,9100.0
2023-08-03 14:20:00,501.43,502.11,500.95,501.4,7940.0,492.1466,492.814,491.6755,492.1171,7940.0
2023-08-03 14:30:00,501.22,501.57,500.37,501.46,7148.0,491.9405,492.284,491.1062,492.176,7148.0
2023-08-03 14:40:00,501.81,502.37,501.8,501.81,600.0,492.5195,493.0692,492.5097,492.5195,600.0
2023-08-03 14:50:00,501.89,502.84,501.88,502.51,6800.0,492.5981,493.5305,492.5882,493.2066,6800.0
2023-08-03 15:00:00,502.37,503.19,501.75,502.17,4685.0,493.0692,493.874,492.4606,492.8729,4685.0
2023-08-03 15:10:00,502.22,502.5,501.04,502.5,8185.0,492.9219,493.1968,491.7638,493.1968,8185.0
2023-08-03 15:20:00,502.24,503.46,502.0,502.84,8221.0,492.9416,494.139,492.706,493.5305,8221.0
2023-08-03 15:30:00,503.08,503.37,501.56,501.77,4860.0,493.766,494.0507,492.2742,492.4803,4860.0
2023-08-03 15:40:00,502.07,502.25,501.46,501.46,4307.0,492.7747,492.9514,492.176,492.176,4307.0
2023-08-03 15:50:00,502.58,503.81,501.93,502.15,54317.0,493.2753,494.4825,492.6373,492.8532,54317.0
2023-08-04 09:30:00,501.02,502.44,498.69,500.62,14140.0,491.7442,493.1379,489.4573,491.3516,14140.0
2023-08-04 09:40:00,500.66,500.66,496.95,498.41,10308.0,491.3908,491.3908,487.7495,489.1825,10308.0
2023-08-04 09:50:00,497.81,498.56,494.48,496.48,8677.0,488.5936,489.3297,485.3252,487.2882,8677.0
2023-08-04 10:00:00,496.19,496.19,492.5,495.13,8754.0,487.0036,487.0036,483.3819,485.9632,8754.0
2023-08-04 10:10:00,495.19,497.86,495.18,497.85,6681.0,486.0221,488.6427,486.0123,488.6329,6681.0
2023-08-04 10:20:00,497.92,498.57,497.02,498.1,4940.0,488.7016,489.3395,487.8182,488.8782,4940.0
2023-08-04 10:30:00,497.82,500.55,497.82,499.56,3658.0,488.6034,491.2829,488.6034,490.3112,3658.0
2023-08-04 10:40:00,499.16,500.03,498.44,499.97,4591.0,489.9186,490.7725,489.2119,490.7136,4591.0
2023-08-04 10:50:00,499.91,501.58,499.91,500.73,3886.0,490.6547,492.2938,490.6547,491.4595,3886.0
2023-08-04 11:00:00,501.1,501.25,500.38,500.61,8120.0,491.8227,491.9699,491.116,491.3418,8120.0
2023-08-04 11:10:00,500.48,500.48,499.22,499.73,11405.0,491.2142,491.2142,489.9775,490.478,11405.0
2023-08-04 11:20:00,499.44,500.49,499.44,500.1,4198.0,490.1934,491.224,490.1934,490.8412,4198.0
2023-08-04 11:30:00,500.38,500.66,498.61,498.95,11788.0,491.116,491.3908,489.3788,489.7125,11788.0
2023-08-04 11:40:00,498.95,500.85,498.87,500.85,8226.0,489.7125,491.5773,489.634,491.5773,8226.0
2023-08-04 11:50:00,500.86,501.0,499.71,500.26,10491.0,491.5871,491.7245,490.4584,490.9982,10491.0
2023-08-04 12:00:00,500.13,500.33,499.78,499.87,4700.0,490.8706,491.0669,490.5271,490.6155,4700.0
2023-08-04 12:10:00,499.93,501.16,499.8,500.99,8970.0,490.6743,491.8816,490.5467,491.7147,8970.0
2023-08-04 12:20:00,501.2,501.97,500.9,501.82,6884.0,491.9208,492.6766,491.6264,492.5294,6884.0
2023-08-04 12:30:00,501.82,502.82,501.64,502.72,3970.0,492.5294,493.5108,492.3527,493.4127,3970.0
2023-08-04 12:40:00,502.98,503.53,502.6,502.6,2549.0,493.6679,494.2077,493.2949,493.2949,2549.0
2023-08-04 12:50:00,502.44,503.35,502.34,502.87,4206.0,493.1379,494.031,493.0397,493.5599,4206.0
2023-08-04 13:00:00,502.94,502.94,502.29,502.46,2300.0,493.6286,493.6286,492.9906,493.1575,2300.0
2023-08-04 13:10:00,502.29,502.52,501.86,502.37,2859.0,492.9906,493.2164,492.5686,493.0692,2859.0
2023-08-04 13:20:00,502.09,502.18,500.43,500.8,5893.0,492.7944,492.8827,491.1651,491.5282,5893.0
2023-08-04 13:30:00,500.93,501.23,500.17,500.65,3300.0,491.6558,491.9503,490.9099,491.381,3300.0
2023-08-04 13:40:00,500.4,502.37,500.07,501.46,5621.0,491.1356,493.0692,490.8117,492.176,5621.0
2023-08-04 13:50:00,501.39,501.56,499.09,499.38,3800.0,492.1073,492.2742,489.8499,490.1345,3800.0
2023-08-04 14:00:00,499.14,499.14,497.66,498.35,4421.0,489.899,489.899,488.4464,489.1236,4421.0
2023-08-04 14:10:00,498.39,498.98,496.35,497.03,7326.0,489.1629,489.7419,487.1606,487.828,7326.0
2023-08-04 14:20:00,496.65,496.92,495.81,496.23,4200.0,487.4551,487.7201,486.6306,487.0428,4200.0
2023-08-04 14:30:00,496.01,496.5,494.17,494.17,3704.0,486.8269,487.3078,485.021,485.021,3704.0
2023-08-04 14:40:00,494.64,494.87,493.94,494.82,3503.0,485.4823,485.708,484.7952,485.6589,3503.0
2023-08-04 14:50:00,495.14,495.78,493.7,494.19,6622.0,485.973,486.6012,484.5597,485.0406,6622.0
2023-08-04 15:00:00,494.11,495.2,493.87,493.87,4200.0,484.9621,486.0319,484.7265,484.7265,4200.0
2023-08-04 15:10:00,494.08,495.69,493.91,494.88,8327.0,484.9326,486.5128,484.7658,485.7178,8327.0
2023-08-04 15:20:00,494.73,495.54,494.73,495.5,10035.0,485.5706,486.3656,485.5706,486.3264,10035.0
2023-08-04 15:30:00,495.68,496.33,494.61,494.62,11897.0,486.503,487.141,485.4528,485.4627,11897.0
2023-08-04 15:40:00,494.84,495.3,493.93,494.8,13031.0,485.6786,486.1301,484.7854,485.6393,13031.0
2023-08-04 15:50:00,494.59,496.63,494.18,496.58,51468.0,485.4332,487.4354,485.0308,487.3864,51468.0
2023-08-07 09:30:00,499.98,502.11,499.25,501.33,16601.0,490.7234,492.814,490.0069,492.0484,16601.0
2023-08-07 09:40:00,501.26,502.62,499.81,501.0,22229.0,491.9797,493.3145,490.5566,491.7245,22229.0
2023-08-07 09:50:00,501.79,502.05,499.07,499.51,5598.0,492.4999,492.7551,489.8303,490.2621,5598.0
2023-08-07 10:00:00,499.58,502.24,498.99,502.17,16235.0,490.3308,492.9416,489.7517,492.8729,16235.0
2023-08-07 10:10:00,502.17,502.63,501.29,501.7,12207.0,492.8729,493.3244,492.0092,492.4116,12207.0
2023-08-07 10:20:00,501.86,504.41,501.44,504.41,9417.0,492.5686,495.0714,492.1564,495.0714,9417.0
2023-08-07 10:30:00,504.22,505.51,503.56,504.72,5804.0,494.8849,496.151,494.2371,495.3757,5804.0
2023-08-07 10:40:00,504.65,505.82,504.03,505.82,5628.0,495.307,496.4553,494.6984,496.4553,5628.0
2023-08-07 10:50:00,505.82,505.93,504.86,505.48,6410.0,496.4553,496.5633,495.5131,496.1216,6410.0
2023-08-07 11:00:00,505.24,505.42,503.59,503.6,4648.0,495.886,496.0627,494.2666,494.2764,4648.0
2023-08-07 11:10:00,504.72,505.09,503.22,503.25,7330.0,495.3757,495.7388,493.9034,493.9329,7330.0
2023-08-07 11:20:00,503.4,503.98,502.67,502.99,7943.0,494.0801,494.6494,493.3636,493.6777,7943.0
2023-08-07 11:30:00,502.91,504.19,502.2,503.52,7367.0,493.5992,494.8555,492.9023,494.1979,7367.0
2023-08-07 11:40:00,503.82,505.0,503.76,505.0,3400.0,494.4923,495.6505,494.4334,495.6505,3400.0
2023-08-07 11:50:00,504.85,507.45,504.79,506.68,6951.0,495.5033,498.0551,495.4444,497.2994,6951.0
2023-08-07 12:00:00,506.8,506.8,504.92,505.31,5798.0,497.4172,497.4172,495.572,495.9547,5798.0
2023-08-07 12:10:00,505.39,505.64,504.11,504.76,3554.0,496.0333,496.2786,494.777,495.4149,3554.0
2023-08-07 12:20:00,504.44,504.67,503.41,504.49,5853.0,495.1008,495.3266,494.0899,495.1499,5853.0
2023-08-07 12:30:00,504.52,505.13,503.13,503.13,9992.0,495.1794,495.7781,493.8151,493.8151,9992.0
2023-08-07 12:40:00,502.99,503.27,502.42,502.95,11998.0,493.6777,493.9525,493.1182,493.6384,11998.0
2023-08-07 12:50:00,502.77,504.41,502.77,504.41,6567.0,493.4618,495.0714,493.4618,495.0714,6567.0
2023-08-07 13:00:00,504.46,504.85,503.9,504.16,3325.0,495.1205,495.5033,494.5708,494.826,3325.0
2023-08-07 13:10:00,504.29,504.51,503.53,504.47,4438.0,494.9536,495.1695,494.2077,495.1303,4438.0
2023-08-07 13:20:00,504.47,504.61,503.8,504.61,4791.0,495.1303,495.2677,494.4727,495.2677,4791.0
2023-08-07 13:30:00,504.47,505.06,504.0,504.69,3780.0,495.1303,495.7094,494.669,495.3462,3780.0
2023-08-07 13:40:00,504.71,505.2,503.62,504.58,4476.0,495.3658,495.8468,494.296,495.2383,4476.0
2023-08-07 13:50:00,504.48,504.75,503.83,504.75,2841.0,495.1401,495.4051,494.5021,495.4051,2841.0
2023-08-07 14:00:00,504.56,505.04,504.27,504.87,8660.0,495.2186,495.6897,494.934,495.5229,8660.0
2023-08-07 14:10:00,504.95,505.31,504.52,505.25,3120.0,495.6014,495.9547,495.1794,495.8958,3120.0
2023-08-07 14:20:00,505.26,505.81,504.21,504.47,3416.0,495.9057,496.4455,494.8751,495.1303,3416.0
2023-08-07 14:30:00,504.5,505.9,504.5,505.0,5112.0,495.1597,496.5338,495.1597,495.6505,5112.0
2023-08-07 14:40:00,505.1,505.1,503.98,504.59,4230.0,495.7486,495.7486,494.6494,495.2481,4230.0
2023-08-07 14:50:00,504.6,505.11,504.39,504.62,3531.0,495.2579,495.7584,495.0518,495.2775,3531.0
2023-08-07 15:00:00,504.66,505.04,504.28,504.52,5356.0,495.3168,495.6897,494.9438,495.1794,5356.0
2023-08-07 15:10:00,504.5,504.88,504.16,504.16,3493.0,495.1597,495.5327,494.826,494.826,3493.0
2023-08-07 15:20:00,504.15,504.77,503.8,504.11,6806.0,494.8162,495.4247,494.4727,494.777,6806.0
2023-08-07 15:30:00,504.09,504.51,503.54,503.97,9437.0,494.7573,495.1695,494.2175,494.6395,9437.0
2023-08-07 15:40:00,504.11,505.56,504.06,505.1,20983.0,494.777,496.2001,494.7279,495.7486,20983.0
2023-08-07 15:50:00,504.89,506.5,504.89,506.5,45168.0,495.5425,497.1227,495.5425,497.1227,45168.0
2023-08-08 09:30:00,500.33,501.02,498.39,499.08,13307.0,491.0669,491.7442,489.1629,489.8401,13307.0
2023-08-08 09:40:00,498.79,498.79,495.0,495.24,8899.0,489.5554,489.5554,485.8356,486.0712,8899.0
2023-08-08 09:50:00,495.4,496.48,494.67,496.14,10812.0,486.2282,487.2882,485.5117,486.9545,10812.0
2023-08-08 10:00:00,496.13,496.37,493.13,493.81,21448.0,486.9447,487.1803,484.0002,484.6676,21448.0
2023-08-08 10:10:00,493.61,494.67,492.8,494.46,12976.0,484.4713,485.5117,483.6763,485.3056,12976.0
2023-08-08 10:20:00,494.47,495.04,492.99,495.04,11533.0,485.3154,485.8749,483.8628,485.8749,11533.0
2023-08-08 10:30:00,494.79,494.88,493.4,494.88,5629.0,485.6295,485.7178,484.2652,485.7178,5629.0
2023-08-08 10:40:00,495.1,495.3,493.17,494.46,16623.0,485.9338,486.1301,484.0395,485.3056,16623.0
2023-08-08 10:50:00,494.59,494.73,492.52,492.64,10600.0,485.4332,485.5706,483.4015,483.5193,10600.0
2023-08-08 11:00:00,492.68,493.28,492.28,492.95,7475.0,483.5586,484.1475,483.166,483.8236,7475.0
2023-08-08 11:10:00,492.92,494.13,492.71,492.98,7606.0,483.7941,484.9817,483.588,483.853,7606.0
2023-08-08 11:20:00,493.29,493.53,492.18,493.38,8336.0,484.1573,484.3928,483.0678,484.2456,8336.0
2023-08-08 11:30:00,493.4,494.13,492.1,493.76,9225.0,484.2652,484.9817,482.9893,484.6186,9225.0
2023-08-08 11:40:00,493.37,493.37,491.59,492.23,6206.0,484.2358,484.2358,482.4887,483.1169,6206.0
2023-08-08 11:50:00,492.58,493.82,492.38,493.27,2518.0,483.4604,484.6775,483.2641,484.1376,2518.0
2023-08-08 12:00:00,492.98,494.59,492.98,494.34,6337.0,483.853,485.4332,483.853,485.1878,6337.0
2023-08-08 12:10:00,494.65,495.29,494.42,494.85,3792.0,485.4921,486.1202,485.2664,485.6884,3792.0
2023-08-08 12:20:00,494.65,494.7,493.84,494.1,4784.0,485.4921,485.5412,484.6971,484.9523,4784.0
2023-08-08 12:30:00,494.7,495.04,493.72,493.88,6252.0,485.5412,485.8749,484.5793,484.7364,6252.0
2023-08-08 12:40:00,493.88,493.88,493.21,493.4,7605.0,484.7364,484.7364,484.0788,484.2652,7605.0
2023-08-08 12:50:00,493.49,493.59,493.0,493.34,3500.0,484.3536,484.4517,483.8726,484.2063,3500.0
2023-08-08 13:00:00,493.45,494.29,493.45,494.17,5553.0,484.3143,485.1388,484.3143,485.021,5553.0
2023-08-08 13:10:00,494.18,495.57,494.07,495.43,3188.0,485.0308,486.3951,484.9228,486.2577,3188.0
2023-08-08 13:20:00,495.22,495.69,494.75,495.33,3890.0,486.0515,486.5128,485.5902,486.1595,3890.0
2023-08-08 13:30:00,495.81,495.9,494.7,495.65,2428.0,486.6306,486.719,485.5412,486.4736,2428.0
2023-08-08 13:40:00,495.66,495.84,495.01,495.49,2480.0,486.4834,486.6601,485.8454,486.3165,2480.0
2023-08-08 13:50:00,495.64,496.56,495.25,496.21,4855.0,486.4638,487.3667,486.081,487.0232,4855.0
2023-08-08 14:00:00,496.05,496.56,495.68,495.74,4263.0,486.8662,487.3667,486.503,486.5619,4263.0
2023-08-08 14:10:00,495.74,496.98,495.04,496.98,7665.0,486.5619,487.779,485.8749,487.779,7665.0
2023-08-08 14:20:00,497.05,497.05,496.3,496.68,3115.0,487.8477,487.8477,487.1115,487.4845,3115.0
2023-08-08 14:30:00,496.81,497.32,496.64,496.71,3542.0,487.6121,488.1127,487.4453,487.514,3542.0
2023-08-08 14:40:00,496.91,497.29,496.41,497.13,3550.0,487.7103,488.0832,487.2195,487.9262,3550.0
2023-08-08 14:50:00,496.99,498.25,496.76,498.15,5510.0,487.7888,489.0254,487.563,488.9273,5510.0
2023-08-08 15:00:00,498.06,498.85,497.35,497.35,5650.0,488.839,489.6143,488.1421,488.1421,5650.0
2023-08-08 15:10:00,497.15,497.92,497.15,497.9,5070.0,487.9458,488.7016,487.9458,488.6819,5070.0
2023-08-08 15:20:00,497.69,498.58,497.57,498.23,6705.0,488.4758,489.3493,488.358,489.0058,6705.0
2023-08-08 15:30:00,498.45,498.45,497.45,498.0,10145.0,489.2217,489.2217,488.2403,488.7801,10145.0
2023-08-08 15:40:00,498.47,499.8,498.36,498.84,16161.0,489.2414,490.5467,489.1334,489.6045,16161.0
2023-08-08 15:50:00,499.02,499.51,497.82,498.72,47635.0,489.7812,490.2621,488.6034,489.4867,47635.0
2023-08-09 09:30:00,500.7,501.87,498.0,498.46,9868.0,491.4301,492.5784,488.7801,489.2316,9868.0
2023-08-09 09:40:00,497.99,499.17,497.73,498.52,4556.0,488.7703,489.9284,488.5151,489.2904,4556.0
2023-08-09 09:50:00,498.7,498.7,496.73,497.83,5303.0,489.4671,489.4671,487.5336,488.6132,5303.0
2023-08-09 10:00:00,497.21,498.97,497.03,498.4,14732.0,488.0047,489.7321,487.828,489.1727,14732.0
2023-08-09 10:10:00,498.42,500.17,498.4,499.13,8605.0,489.1923,490.9099,489.1727,489.8892,8605.0
2023-08-09 10:20:00,499.13,499.27,496.88,498.37,6085.0,489.8892,490.0266,487.6808,489.1432,6085.0
2023-08-09 10:30:00,498.11,498.66,497.15,497.15,6634.0,488.888,489.4279,487.9458,487.9458,6634.0
2023-08-09 10:40:00,497.31,498.37,496.93,497.36,31215.0,488.1028,489.1432,487.7299,488.1519,31215.0
2023-08-09 10:50:00,496.87,497.06,495.37,495.37,6521.0,487.671,487.8575,486.1988,486.1988,6521.0
2023-08-09 11:00:00,495.17,496.43,494.98,496.3,10106.0,486.0025,487.2391,485.816,487.1115,10106.0
2023-08-09 11:10:00,496.16,496.26,494.75,494.94,9998.0,486.9741,487.0723,485.5902,485.7767,9998.0
2023-08-09 11:20:00,495.04,496.86,494.5,496.45,9920.0,485.8749,487.6612,485.3449,487.2588,9920.0
2023-08-09 11:30:00,496.21,497.26,496.21,496.89,8785.0,487.0232,488.0538,487.0232,487.6906,8785.0
2023-08-09 11:40:00,497.08,497.35,495.14,495.15,9907.0,487.8771,488.1421,485.973,485.9828,9907.0
2023-08-09 11:50:00,495.57,495.76,494.46,495.54,6660.0,486.3951,486.5815,485.3056,486.3656,6660.0
2023-08-09 12:00:00,495.54,496.26,495.3,495.84,2998.0,486.3656,487.0723,486.1301,486.6601,2998.0
2023-08-09 12:10:00,495.98,497.18,495.59,496.85,3159.0,486.7975,487.9753,486.4147,487.6514,3159.0
2023-08-09 12:20:00,496.92,497.97,496.2,497.86,12526.0,487.7201,488.7506,487.0134,488.6427,12526.0
2023-08-09 12:30:00,497.69,498.42,496.97,496.97,4630.0,488.4758,489.1923,487.7691,487.7691,4630.0
2023-08-09 12:40:00,497.01,497.02,495.96,496.5,8386.0,487.8084,487.8182,486.7778,487.3078,8386.0
2023-08-09 12:50:00,496.33,496.33,495.17,495.83,8878.0,487.141,487.141,486.0025,486.6502,8878.0
2023-08-09 13:00:00,495.49,497.36,495.49,497.36,5478.0,486.3165,488.1519,486.3165,488.1519,5478.0
2023-08-09 13:10:00,497.59,498.77,497.49,498.07,4938.0,488.3777,489.5358,488.2795,488.8488,4938.0
2023-08-09 13:20:00,497.9,498.59,497.78,498.17,9325.0,488.6819,489.3592,488.5641,488.9469,9325.0
2023-08-09 13:30:00,498.62,498.63,497.72,497.97,2625.0,489.3886,489.3984,488.5053,488.7506,2625.0
2023-08-09 13:40:00,498.28,498.32,497.5,497.54,4623.0,489.0549,489.0941,488.2893,488.3286,4623.0
2023-08-09 13:50:00,497.67,498.04,497.42,497.44,3300.0,488.4562,488.8193,488.2108,488.2304,3300.0
2023-08-09 14:00:00,497.17,498.88,497.1,498.55,6825.0,487.9654,489.6438,487.8967,489.3199,6825.0
2023-08-09 14:10:00,498.54,499.72,498.33,499.72,5200.0,489.3101,490.4682,489.104,490.4682,5200.0
2023-08-09 14:20:00,499.83,499.9,498.89,499.9,3759.0,490.5762,490.6449,489.6536,490.6449,3759.0
2023-08-09 14:30:00,500.0,500.6,499.52,500.56,3421.0,490.743,491.3319,490.2719,491.2927,3421.0
2023-08-09 14:40:00,500.56,500.8,499.81,500.39,4058.0,491.2927,491.5282,490.5566,491.1258,4058.0
2023-08-09 14:50:00,500.35,500.69,499.79,499.82,7897.0,491.0866,491.4203,490.5369,490.5664,7897.0
2023-08-09 15:00:00,499.91,500.01,498.47,498.61,8506.0,490.6547,490.7529,489.2414,489.3788,8506.0
2023-08-09 15:10:00,498.11,498.17,496.97,497.54,7275.0,488.888,488.9469,487.7691,488.3286,7275.0
2023-08-09 15:20:00,497.64,498.54,497.4,497.8,9117.0,488.4267,489.3101,488.1912,488.5838,9117.0
2023-08-09 15:30:00,498.05,498.49,496.79,497.0,13004.0,488.8291,489.261,487.5925,487.7986,13004.0
2023-08-09 15:40:00,496.89,497.21,495.38,495.91,21422.0,487.6906,488.0047,486.2086,486.7288,21422.0
2023-08-09 15:50:00,495.5,496.12,494.13,494.53,54348.0,486.3264,486.9349,484.9817,485.3743,54348.0
2023-08-10 09:30:00,498.0,501.3,497.13,499.65,20261.0,488.7801,492.019,487.9262,490.3995,20261.0
2023-08-10 09:40:00,499.83,505.45,499.17,505.45,18082.0,490.5762,496.0921,489.9284,496.0921,18082.0
2023-08-10 09:50:00,504.94,506.61,503.76,506.5,13687.0,495.5916,497.2307,494.4334,497.1227,13687.0
2023-08-10 10:00:00,506.76,507.53,506.08,506.46,15557.0,497.3779,498.1336,496.7105,497.0834,15557.0
2023-08-10 10:10:00,506.34,508.33,505.85,507.74,14296.0,496.9657,498.9188,496.4847,498.3397,14296.0
2023-08-10 10:20:00,507.24,507.81,505.56,506.1,18468.0,497.849,498.4085,496.2001,496.7301,18468.0
2023-08-10 10:30:00,506.35,506.61,503.45,504.06,7964.0,496.9755,497.2307,494.1292,494.7279,7964.0
2023-08-10 10:40:00,503.7,504.05,501.76,503.43,8424.0,494.3745,494.7181,492.4705,494.1095,8424.0
2023-08-10 10:50:00,503.51,504.98,502.43,504.29,6195.0,494.1881,495.6308,493.1281,494.9536,6195.0
2023-08-10 11:00:00,503.29,503.68,501.46,503.24,14721.0,493.9721,494.3549,492.176,493.9231,14721.0
2023-08-10 11:10:00,502.85,503.97,502.4,502.92,13747.0,493.5403,494.6395,493.0986,493.609,13747.0
2023-08-10 11:20:00,502.59,503.04,501.71,503.0,10829.0,493.2851,493.7268,492.4214,493.6875,10829.0
2023-08-10 11:30:00,502.74,504.21,502.19,503.81,6429.0,493.4323,494.8751,492.8925,494.4825,6429.0
2023-08-10 11:40:00,503.73,503.81,500.18,500.49,10232.0,494.404,494.4825,490.9197,491.224,10232.0
2023-08-10 11:50:00,500.03,500.22,497.84,498.77,16522.0,490.7725,490.959,488.623,489.5358,16522.0
2023-08-10 12:00:00,498.73,499.53,498.04,498.61,7513.0,489.4966,490.2817,488.8193,489.3788,7513.0
2023-08-10 12:10:00,498.63,498.86,496.68,497.43,9836.0,489.3984,489.6242,487.4845,488.2206,9836.0
2023-08-10 12:20:00,497.14,498.28,496.01,497.87,4260.0,487.936,489.0549,486.8269,488.6525,4260.0
2023-08-10 12:30:00,497.91,498.42,497.4,498.36,3849.0,488.6917,489.1923,488.1912,489.1334,3849.0
2023-08-10 12:40:00,498.42,499.16,498.18,498.92,6826.0,489.1923,489.9186,488.9567,489.683,6826.0
2023-08-10 12:50:00,498.93,498.93,495.88,496.04,7100.0,489.6929,489.6929,486.6993,486.8564,7100.0
2023-08-10 13:00:00,496.49,497.63,495.94,497.45,2900.0,487.298,488.4169,486.7582,488.2403,2900.0
2023-08-10 13:10:00,497.15,497.84,496.68,497.24,4053.0,487.9458,488.623,487.4845,488.0341,4053.0
2023-08-10 13:20:00,497.14,497.15,496.01,496.32,4074.0,487.936,487.9458,486.8269,487.1312,4074.0
2023-08-10 13:30:00,496.33,496.9,495.83,495.83,5617.0,487.141,487.7004,486.6502,486.6502,5617.0
2023-08-10 13:40:00,495.9,496.14,494.4,495.25,7515.0,486.719,486.9545,485.2467,486.081,7515.0
2023-08-10 13:50:00,495.19,496.03,493.09,494.07,8734.0,486.0221,486.8465,483.961,484.9228,8734.0
2023-08-10 14:00:00,493.94,495.27,493.41,495.12,13409.0,484.7952,486.1006,484.2751,485.9534,13409.0
2023-08-10 14:10:00,495.25,496.77,494.51,495.83,7528.0,486.081,487.5728,485.3547,486.6502,7528.0
2023-08-10 14:20:00,495.83,496.7,495.4,496.12,4838.0,486.6502,487.5041,486.2282,486.9349,4838.0
2023-08-10 14:30:00,496.13,496.71,495.64,496.71,3680.0,486.9447,487.514,486.4638,487.514,3680.0
2023-08-10 14:40:00,496.09,496.72,495.29,496.09,3087.0,486.9054,487.5238,486.1202,486.9054,3087.0
2023-08-10 14:50:00,495.86,497.24,495.86,497.23,3816.0,486.6797,488.0341,486.6797,488.0243,3816.0
2023-08-10 15:00:00,497.44,497.44,495.76,496.7,2993.0,488.2304,488.2304,486.5815,487.5041,2993.0
2023-08-10 15:10:00,496.8,498.99,496.8,498.99,3532.0,487.6023,489.7517,487.6023,489.7517,3532.0
2023-08-10 15:20:00,498.56,498.59,497.08,497.37,6704.0,489.3297,489.3592,487.8771,488.1617,6704.0
2023-08-10 15:30:00,497.0,497.01,495.85,496.32,10537.0,487.7986,487.8084,486.6699,487.1312,10537.0
2023-08-10 15:40:00,496.27,497.0,495.29,496.5,9087.0,487.0821,487.7986,486.1202,487.3078,9087.0
2023-08-10 15:50:00,496.68,497.03,495.07,496.33,42078.0,487.4845,487.828,485.9043,487.141,42078.0
2023-08-11 09:30:00,490.42,490.42,485.24,486.2,19780.0,481.3404,481.3404,476.2563,477.1985,19780.0
2023-08-11 09:40:00,485.66,486.45,483.72,485.63,15104.0,476.6685,477.4439,474.7645,476.6391,15104.0
2023-08-11 09:50:00,485.83,486.2,483.51,484.27,6379.0,476.8354,477.1985,474.5583,475.3043,6379.0
2023-08-11 10:00:00,484.66,487.55,483.96,487.08,11206.0,475.687,478.5235,475.0,478.0622,11206.0
2023-08-11 10:10:00,486.5,487.87,485.25,486.08,12989.0,477.493,478.8376,476.2661,477.0808,12989.0
2023-08-11 10:20:00,486.4,487.07,485.7,486.21,7583.0,477.3948,478.0524,476.7078,477.2084,7583.0
2023-08-11 10:30:00,486.1,486.3,483.57,485.08,5589.0,477.1004,477.2967,474.6172,476.0993,5589.0
2023-08-11 10:40:00,485.59,485.8,483.83,485.64,3819.0,476.5998,476.8059,474.8724,476.6489,3819.0
2023-08-11 10:50:00,485.4,485.77,484.5,484.5,5516.0,476.4133,476.7765,475.53,475.53,5516.0
2023-08-11 11:00:00,484.91,484.98,483.51,483.51,4577.0,475.9324,476.0011,474.5583,474.5583,4577.0
2023-08-11 11:10:00,483.39,483.39,481.49,482.42,7741.0,474.4406,474.4406,472.5757,473.4885,7741.0
2023-08-11 11:20:00,482.37,482.83,481.11,481.31,5944.0,473.4394,473.8909,472.2028,472.3991,5944.0
2023-08-11 11:30:00,481.61,482.46,480.54,482.46,5135.0,472.6935,473.5278,471.6433,473.5278,5135.0
2023-08-11 11:40:00,481.86,482.85,481.45,481.71,6004.0,472.9389,473.9106,472.5365,472.7917,6004.0
2023-08-11 11:50:00,481.17,482.15,480.55,481.94,10460.0,472.2617,473.2235,471.6531,473.0174,10460.0
2023-08-11 12:00:00,482.19,483.27,481.98,482.14,7631.0,473.2628,474.3228,473.0567,473.2137,7631.0
2023-08-11 12:10:00,482.19,482.95,481.56,481.83,4433.0,473.2628,474.0087,472.6444,472.9094,4433.0
2023-08-11 12:20:00,481.85,481.92,479.55,480.47,9741.0,472.9291,472.9978,470.6717,471.5746,9741.0
2023-08-11 12:30:00,480.41,480.54,479.42,479.42,5121.0,471.5157,471.6433,470.5441,470.5441,5121.0
2023-08-11 12:40:00,479.35,479.4,478.5,478.83,5366.0,470.4754,470.5244,469.6411,469.965,5366.0
2023-08-11 12:50:00,478.62,479.45,478.5,479.02,5027.0,469.7589,470.5735,469.6411,470.1515,5027.0
2023-08-11 13:00:00,478.84,479.83,478.37,478.37,4775.0,469.9748,470.9465,469.5135,469.5135,4775.0
2023-08-11 13:10:00,478.39,478.85,478.06,478.61,4621.0,469.5331,469.9846,469.2092,469.7491,4621.0
2023-08-11 13:20:00,478.69,480.06,478.34,479.72,6134.0,469.8276,471.1722,469.4841,470.8385,6134.0
2023-08-11 13:30:00,479.66,480.0,478.65,479.15,6059.0,470.7796,471.1133,469.7883,470.2791,6059.0
2023-08-11 13:40:00,479.51,479.51,478.24,478.24,5465.0,470.6324,470.6324,469.3859,469.3859,5465.0
2023-08-11 13:50:00,478.78,479.99,478.4,479.94,6041.0,469.9159,471.1035,469.5429,471.0544,6041.0
2023-08-11 14:00:00,479.67,480.13,479.16,479.23,4735.0,470.7894,471.2409,470.2889,470.3576,4735.0
2023-08-11 14:10:00,479.5,480.2,479.09,479.82,3850.0,470.6226,471.3096,470.2202,470.9367,3850.0
2023-08-11 14:20:00,479.64,480.2,479.35,479.56,3901.0,470.76,471.3096,470.4754,470.6815,3901.0
2023-08-11 14:30:00,479.6,480.5,479.49,480.08,5789.0,470.7207,471.6041,470.6128,471.1918,5789.0
2023-08-11 14:40:00,480.33,480.76,479.94,480.51,4404.0,471.4372,471.8593,471.0544,471.6139,4404.0
2023-08-11 14:50:00,480.79,481.1,480.15,480.15,6938.0,471.8887,472.193,471.2605,471.2605,6938.0
2023-08-11 15:00:00,480.28,480.28,479.0,479.0,4996.0,471.3881,471.3881,470.1318,470.1318,4996.0
2023-08-11 15:10:00,478.85,479.5,478.61,479.31,5162.0,469.9846,470.6226,469.7491,470.4361,5162.0
2023-08-11 15:20:00,479.13,480.06,478.94,479.62,7555.0,470.2594,471.1722,470.0729,470.7404,7555.0
2023-08-11 15:30:00,479.64,480.04,479.08,479.08,9876.0,470.76,471.1526,470.2104,470.2104,9876.0
2023-08-11 15:40:00,478.98,480.37,478.95,479.57,18464.0,470.1122,471.4765,470.0828,470.6913,18464.0
2023-08-11 15:50:00,479.5,479.92,478.44,479.08,38559.0,470.6226,471.0348,469.5822,470.2104,38559.0
2023-08-14 09:30:00,474.55,476.7,473.94,475.58,17715.0,466.9977,469.1135,466.3974,468.0113,17715.0
2023-08-14 09:40:00,475.57,478.47,475.3,476.59,42680.0,468.0015,470.8553,467.7357,469.0052,42680.0
2023-08-14 09:50:00,477.19,478.67,477.04,478.67,15974.0,469.5957,471.0521,469.4481,471.0521,15974.0
2023-08-14 10:00:00,478.03,480.93,477.76,479.81,12117.0,470.4223,473.2761,470.1566,472.174,12117.0
2023-08-14 10:10:00,479.99,482.03,479.43,481.93,7739.0,472.3511,474.3586,471.8,474.2602,7739.0
2023-08-14 10:20:00,481.9,483.72,481.11,481.11,27095.0,474.2307,476.0217,473.4533,473.4533,27095.0
2023-08-14 10:30:00,481.78,483.86,481.24,483.7,6761.0,474.1126,476.1595,473.5812,476.0021,6761.0
2023-08-14 10:40:00,483.58,484.64,483.12,484.64,8290.0,475.884,476.9271,475.4313,476.9271,8290.0
2023-08-14 10:50:00,484.8,486.0,484.35,485.53,19145.0,477.0846,478.2655,476.6417,477.8029,19145.0
2023-08-14 11:00:00,485.3,486.0,484.61,485.48,29338.0,477.5766,478.2655,476.8976,477.7537,29338.0
2023-08-14 11:10:00,484.97,485.29,483.35,483.44,11700.0,477.2519,477.5668,475.6576,475.7462,11700.0
2023-08-14 11:20:00,483.4,483.57,482.32,483.27,11100.0,475.7068,475.8741,474.644,475.5789,11100.0
2023-08-14 11:30:00,483.35,483.83,482.08,483.22,9100.0,475.6576,476.13,474.4078,475.5297,9100.0
2023-08-14 11:40:00,482.76,484.78,482.76,484.78,9350.0,475.077,477.0649,475.077,477.0649,9350.0
2023-08-14 11:50:00,484.77,485.6,483.0,483.01,8500.0,477.055,477.8718,475.3132,475.323,8500.0
2023-08-14 12:00:00,483.2,484.73,482.93,484.44,8022.0,475.51,477.0157,475.2443,476.7303,8022.0
2023-08-14 12:10:00,484.44,485.81,483.76,485.81,4416.0,476.7303,478.0785,476.0611,478.0785,4416.0
2023-08-14 12:20:00,485.79,486.0,484.75,485.49,2646.0,478.0588,478.2655,477.0354,477.7636,2646.0
2023-08-14 12:30:00,485.63,486.4,485.48,486.05,4294.0,477.9014,478.6591,477.7537,478.3147,4294.0
2023-08-14 12:40:00,486.08,487.0,486.04,487.0,4738.0,478.3442,479.2495,478.3048,479.2495,4738.0
2023-08-14 12:50:00,487.12,487.31,486.68,487.12,3459.0,479.3676,479.5546,478.9346,479.3676,3459.0
2023-08-14 13:00:00,487.14,487.77,487.13,487.68,5819.0,479.3873,480.0073,479.3775,479.9187,5819.0
2023-08-14 13:10:00,487.69,488.36,487.69,488.19,2874.0,479.9286,480.5879,479.9286,480.4206,2874.0
2023-08-14 13:20:00,488.36,488.57,487.39,487.72,5600.0,480.5879,480.7946,479.6333,479.9581,5600.0
2023-08-14 13:30:00,487.88,488.47,487.12,488.47,3829.0,480.1155,480.6962,479.3676,480.6962,3829.0
2023-08-14 13:40:00,488.15,488.8,487.89,488.57,4523.0,480.3812,481.0209,480.1254,480.7946,4523.0
2023-08-14 13:50:00,488.27,488.95,487.63,488.95,1876.0,480.4993,481.1685,479.8695,481.1685,1876.0
2023-08-14 14:00:00,488.66,489.29,488.17,488.17,2288.0,480.8831,481.5031,480.4009,480.4009,2288.0
2023-08-14 14:10:00,488.25,489.27,488.08,488.9,1347.0,480.4797,481.4834,480.3124,481.1193,1347.0
2023-08-14 14:20:00,488.95,489.43,488.56,488.81,1872.0,481.1685,481.6409,480.7847,481.0307,1872.0
2023-08-14 14:30:00,489.0,489.01,487.6,488.56,3059.0,481.2177,481.2276,479.84,480.7847,3059.0
2023-08-14 14:40:00,488.98,489.58,488.73,489.58,3404.0,481.198,481.7885,480.952,481.7885,3404.0
2023-08-14 14:50:00,489.58,489.74,488.89,489.06,5422.0,481.7885,481.9459,481.1095,481.2768,5422.0
2023-08-14 15:00:00,489.12,489.72,488.99,489.7,3200.0,481.3358,481.9263,481.2079,481.9066,3200.0
2023-08-14 15:10:00,490.0,490.75,490.0,490.59,2823.0,482.2018,482.9399,482.2018,482.7824,2823.0
2023-08-14 15:20:00,490.7,490.89,489.75,489.92,8762.0,482.8907,483.0776,481.9558,482.1231,8762.0
2023-08-14 15:30:00,490.02,490.98,489.79,490.39,10384.0,482.2215,483.1662,481.9951,482.5856,10384.0
2023-08-14 15:40:00,490.62,491.96,490.62,490.67,15488.0,482.8119,484.1306,482.8119,482.8611,15488.0
2023-08-14 15:50:00,491.01,491.28,490.42,491.17,52853.0,483.1957,483.4614,482.6151,483.3532,52853.0
2023-08-15 09:30:00,486.75,487.53,484.21,486.99,26251.0,479.0035,479.7711,476.5039,479.2397,26251.0
2023-08-15 09:40:00,487.23,487.23,483.2,484.8,20394.0,479.4759,479.4759,475.51,477.0846,20394.0
2023-08-15 09:50:00,484.74,485.79,484.0,484.02,26588.0,477.0255,478.0588,476.2973,476.317,26588.0
2023-08-15 10:00:00,483.79,484.13,481.97,482.13,4980.0,476.0906,476.4252,474.2996,474.4571,4980.0
2023-08-15 10:10:00,482.69,483.62,482.68,483.62,2445.0,475.0081,475.9233,474.9983,475.9233,2445.0
2023-08-15 10:20:00,483.69,485.09,482.22,483.65,4986.0,475.9922,477.3699,474.5456,475.9529,4986.0
2023-08-15 10:30:00,483.74,483.95,482.43,483.93,4811.0,476.0414,476.2481,474.7523,476.2284,4811.0
2023-08-15 10:40:00,483.7,485.12,483.18,484.98,3700.0,476.0021,477.3995,475.4903,477.2617,3700.0
2023-08-15 10:50:00,484.99,485.34,484.55,484.83,6768.0,477.2715,477.616,476.8385,477.1141,6768.0
2023-08-15 11:00:00,485.0,486.61,484.8,486.23,3514.0,477.2814,478.8658,477.0846,478.4918,3514.0
2023-08-15 11:10:00,486.53,486.53,485.45,486.1,2631.0,478.787,478.787,477.7242,478.3639,2631.0
2023-08-15 11:20:00,485.81,485.82,484.56,485.81,2000.0,478.0785,478.0883,476.8484,478.0785,2000.0
2023-08-15 11:30:00,485.48,486.82,485.28,486.82,3105.0,477.7537,479.0724,477.5569,479.0724,3105.0
2023-08-15 11:40:00,486.79,487.44,485.77,486.42,2782.0,479.0429,479.6825,478.0391,478.6788,2782.0
2023-08-15 11:50:00,486.77,487.1,486.57,487.1,3225.0,479.0232,479.348,478.8264,479.348,3225.0
2023-08-15 12:00:00,486.86,487.05,484.81,484.81,2991.0,479.1118,479.2988,477.0944,477.0944,2991.0
2023-08-15 12:10:00,485.07,486.87,485.07,486.87,6282.0,477.3503,479.1216,477.3503,479.1216,6282.0
2023-08-15 12:20:00,487.24,487.35,486.29,486.36,3189.0,479.4857,479.594,478.5508,478.6197,3189.0
2023-08-15 12:30:00,486.92,487.43,486.16,487.06,4578.0,479.1708,479.6727,478.4229,479.3086,4578.0
2023-08-15 12:40:00,487.11,487.12,485.94,485.94,3179.0,479.3578,479.3676,478.2064,478.2064,3179.0
2023-08-15 12:50:00,485.98,486.68,485.55,486.53,4968.0,478.2458,478.9346,477.8226,478.787,4968.0
2023-08-15 13:00:00,486.72,486.72,486.12,486.17,3406.0,478.974,478.974,478.3836,478.4328,3406.0
2023-08-15 13:10:00,486.58,487.83,486.58,487.74,3378.0,478.8362,480.0663,478.8362,479.9778,3378.0
2023-08-15 13:20:00,487.68,487.99,487.43,487.57,2500.0,479.9187,480.2238,479.6727,479.8105,2500.0
2023-08-15 13:30:00,487.19,487.19,486.45,486.45,1600.0,479.4365,479.4365,478.7083,478.7083,1600.0
2023-08-15 13:40:00,486.56,486.7,486.16,486.5,1900.0,478.8165,478.9543,478.4229,478.7575,1900.0
2023-08-15 13:50:00,486.45,486.85,486.07,486.67,1217.0,478.7083,479.1019,478.3343,478.9248,1217.0
2023-08-15 14:00:00,486.52,486.53,486.06,486.46,3203.0,478.7772,478.787,478.3245,478.7181,3203.0
2023-08-15 14:10:00,486.44,486.92,486.25,486.43,2979.0,478.6985,479.1708,478.5115,478.6886,2979.0
2023-08-15 14:20:00,486.17,486.18,485.42,486.07,1307.0,478.4328,478.4426,477.6947,478.3343,1307.0
2023-08-15 14:30:00,486.03,487.1,486.0,486.5,4609.0,478.295,479.348,478.2655,478.7575,4609.0
2023-08-15 14:40:00,486.7,486.95,486.32,486.43,2000.0,478.9543,479.2003,478.5804,478.6886,2000.0
2023-08-15 14:50:00,486.34,486.71,486.05,486.41,2700.0,478.6001,478.9642,478.3147,478.6689,2700.0
2023-08-15 15:00:00,486.35,486.48,485.4,485.41,4213.0,478.6099,478.7378,477.675,477.6849,4213.0
2023-08-15 15:10:00,485.43,485.83,484.55,485.11,4589.0,477.7045,478.0982,476.8385,477.3896,4589.0
2023-08-15 15:20:00,484.94,485.18,483.24,483.28,4682.0,477.2223,477.4585,475.5494,475.5887,4682.0
2023-08-15 15:30:00,483.16,483.96,482.98,483.05,6500.0,475.4707,476.2579,475.2935,475.3624,6500.0
2023-08-15 15:40:00,482.88,484.11,482.79,483.85,9809.0,475.1951,476.4055,475.1065,476.1497,9809.0
2023-08-15 15:50:00,483.68,484.44,483.08,483.53,51228.0,475.9824,476.7303,475.3919,475.8348,51228.0
2023-08-16 09:30:00,485.09,487.58,484.27,487.28,19360.0,477.3699,479.8203,476.563,479.5251,19360.0
2023-08-16 09:40:00,487.57,488.02,484.98,487.61,12077.0,479.8105,480.2533,477.2617,479.8498,12077.0
2023-08-16 09:50:00,486.98,487.18,484.5,485.33,4718.0,479.2299,479.4267,476.7893,477.6061,4718.0
2023-08-16 10:00:00,485.57,485.57,482.61,484.62,7141.0,477.8423,477.8423,474.9294,476.9074,7141.0
2023-08-16 10:10:00,484.77,485.68,483.66,485.42,4973.0,477.055,477.9506,475.9627,477.6947,4973.0
2023-08-16 10:20:00,485.42,485.7,483.69,484.71,7024.0,477.6947,477.9702,475.9922,476.996,7024.0
2023-08-16 10:30:00,484.43,484.96,484.02,484.96,1945.0,476.7204,477.242,476.317,477.242,1945.0
2023-08-16 10:40:00,485.19,486.19,484.27,484.27,3584.0,477.4684,478.4524,476.563,476.563,3584.0
2023-08-16 10:50:00,484.33,486.15,484.32,485.8,2002.0,476.622,478.4131,476.6122,478.0686,2002.0
2023-08-16 11:00:00,485.6,486.43,485.15,485.28,3638.0,477.8718,478.6886,477.429,477.5569,3638.0
2023-08-16 11:10:00,484.97,485.17,484.35,484.74,2181.0,477.2519,477.4487,476.6417,477.0255,2181.0
2023-08-16 11:20:00,484.24,485.58,484.06,484.46,3552.0,476.5335,477.8521,476.3563,476.75,3552.0
2023-08-16 11:30:00,484.37,484.52,483.67,483.67,4374.0,476.6614,476.809,475.9725,475.9725,4374.0
2023-08-16 11:40:00,483.51,484.42,482.8,482.88,4800.0,475.8151,476.7106,475.1164,475.1951,4800.0
2023-08-16 11:50:00,482.45,482.5,481.01,481.3,4993.0,474.772,474.8212,473.3549,473.6403,4993.0
2023-08-16 12:00:00,480.93,482.01,480.6,480.6,4634.0,473.2761,474.339,472.9514,472.9514,4634.0
2023-08-16 12:10:00,480.56,480.56,478.83,479.18,4183.0,472.912,472.912,471.2096,471.554,4183.0
2023-08-16 12:20:00,479.43,479.67,478.84,479.31,2373.0,471.8,472.0362,471.2194,471.6819,2373.0
2023-08-16 12:30:00,479.36,480.64,479.36,480.15,2600.0,471.7311,472.9908,471.7311,472.5086,2600.0
2023-08-16 12:40:00,480.0,480.43,479.68,479.99,3593.0,472.361,472.7841,472.046,472.3511,3593.0
2023-08-16 12:50:00,480.0,480.03,479.56,479.8,2976.0,472.361,472.3905,471.928,472.1641,2976.0
2023-08-16 13:00:00,480.34,480.34,479.35,479.35,2800.0,472.6955,472.6955,471.7213,471.7213,2800.0
2023-08-16 13:10:00,479.19,479.76,478.79,479.5,5307.0,471.5638,472.1248,471.1702,471.8689,5307.0
2023-08-16 13:20:00,479.54,479.88,479.42,479.42,3075.0,471.9083,472.2429,471.7902,471.7902,3075.0
2023-08-16 13:30:00,479.21,479.7,479.21,479.27,2165.0,471.5835,472.0657,471.5835,471.6426,2165.0
2023-08-16 13:40:00,479.73,480.96,479.64,480.79,7779.0,472.0952,473.3057,472.0067,473.1384,7779.0
2023-08-16 13:50:00,480.69,480.69,480.07,480.23,1900.0,473.04,473.04,472.4298,472.5873,1900.0
2023-08-16 14:00:00,480.0,480.0,478.17,478.18,5414.0,472.361,472.361,470.5601,470.5699,5414.0
2023-08-16 14:10:00,478.35,479.47,477.45,479.23,6254.0,470.7372,471.8394,469.8515,471.6032,6254.0
2023-08-16 14:20:00,479.93,480.63,479.0,480.63,7229.0,472.2921,472.9809,471.3769,472.9809,7229.0
2023-08-16 14:30:00,480.56,481.45,480.35,480.61,10010.0,472.912,473.7879,472.7054,472.9612,10010.0
2023-08-16 14:40:00,480.23,480.8,479.13,479.14,5417.0,472.5873,473.1482,471.5048,471.5146,5417.0
2023-08-16 14:50:00,478.98,479.37,478.48,478.8,4825.0,471.3572,471.741,470.8651,471.18,4825.0
2023-08-16 15:00:00,478.65,478.72,477.03,477.29,6122.0,471.0324,471.1013,469.4382,469.6941,6122.0
2023-08-16 15:10:00,477.56,477.62,475.48,475.89,11884.0,469.9598,470.0188,467.9129,468.3164,11884.0
2023-08-16 15:20:00,475.96,476.52,475.5,476.27,11868.0,468.3852,468.9363,467.9326,468.6903,11868.0
2023-08-16 15:30:00,476.04,477.25,475.91,475.96,13878.0,468.464,469.6547,468.336,468.3852,13878.0
2023-08-16 15:40:00,476.27,476.81,475.3,475.52,35956.0,468.6903,469.2217,467.7357,467.9522,35956.0
2023-08-16 15:50:00,475.44,475.84,473.52,473.96,80323.0,467.8735,468.2672,465.9841,466.4171,80323.0
2023-08-17 09:30:00,476.03,478.99,474.16,474.92,20736.0,468.4541,471.367,466.6139,467.3618,20736.0
2023-08-17 09:40:00,475.58,476.35,474.42,475.21,18008.0,468.0113,468.769,466.8698,467.6472,18008.0
2023-08-17 09:50:00,475.04,475.68,473.72,474.76,13713.0,467.4799,468.1097,466.1809,467.2043,13713.0
2023-08-17 10:00:00,474.98,475.73,474.32,474.89,10335.0,467.4208,468.1589,466.7713,467.3323,10335.0
2023-08-17 10:10:00,474.77,475.0,472.94,473.09,7416.0,467.2142,467.4405,465.4133,465.5609,7416.0
2023-08-17 10:20:00,473.24,474.0,473.07,473.08,5082.0,465.7085,466.4564,465.5412,465.5511,5082.0
2023-08-17 10:30:00,473.53,473.99,472.26,473.61,6521.0,465.9939,466.4466,464.7441,466.0726,6521.0
2023-08-17 10:40:00,473.66,474.4,473.04,474.4,3496.0,466.1218,466.8501,465.5117,466.8501,3496.0
2023-08-17 10:50:00,474.63,475.8,474.62,475.04,13748.0,467.0764,468.2278,467.0666,467.4799,13748.0
2023-08-17 11:00:00,475.24,475.68,474.48,475.38,12926.0,467.6767,468.1097,466.9288,467.8145,12926.0
2023-08-17 11:10:00,475.95,476.31,475.35,475.35,6915.0,468.3754,468.7297,467.785,467.785,6915.0
2023-08-17 11:20:00,475.71,476.09,475.12,475.39,3431.0,468.1392,468.5132,467.5586,467.8243,3431.0
2023-08-17 11:30:00,475.1,475.6,474.73,475.15,3325.0,467.5389,468.031,467.1748,467.5881,3325.0
2023-08-17 11:40:00,475.2,475.99,474.92,474.95,3832.0,467.6373,468.4148,467.3618,467.3913,3832.0
2023-08-17 11:50:00,474.81,476.52,474.81,476.46,6428.0,467.2535,468.9363,467.2535,468.8773,6428.0
2023-08-17 12:00:00,476.28,476.33,474.82,475.49,12745.0,468.7002,468.7494,467.2634,467.9227,12745.0
2023-08-17 12:10:00,475.49,477.6,475.49,477.6,3750.0,467.9227,469.9991,467.9227,469.9991,3750.0
2023-08-17 12:20:00,477.74,479.03,477.3,478.52,23002.0,470.1369,471.4064,469.7039,470.9045,23002.0
2023-08-17 12:30:00,478.68,478.91,478.21,478.21,11709.0,471.062,471.2883,470.5994,470.5994,11709.0
2023-08-17 12:40:00,478.21,478.99,478.06,478.61,6701.0,470.5994,471.367,470.4518,470.9931,6701.0
2023-08-17 12:50:00,478.78,480.2,478.57,479.53,12993.0,471.1604,472.5578,470.9537,471.8984,12993.0
2023-08-17 13:00:00,479.79,479.88,479.35,479.35,3906.0,472.1543,472.2429,471.7213,471.7213,3906.0
2023-08-17 13:10:00,479.08,479.3,478.7,479.03,2400.0,471.4556,471.6721,471.0816,471.4064,2400.0
2023-08-17 13:20:00,478.85,478.85,477.98,478.36,4450.0,471.2293,471.2293,470.3731,470.7471,4450.0
2023-08-17 13:30:00,478.41,478.41,477.07,477.93,8615.0,470.7963,470.7963,469.4776,470.3239,8615.0
2023-08-17 13:40:00,478.25,478.25,476.32,476.67,3221.0,470.6388,470.6388,468.7395,469.0839,3221.0
2023-08-17 13:50:00,476.95,477.4,476.66,477.13,4935.0,469.3595,469.8023,469.0741,469.5366,4935.0
2023-08-17 14:00:00,477.01,477.13,476.07,476.75,7551.0,469.4185,469.5366,468.4935,469.1627,7551.0
2023-08-17 14:10:00,476.75,476.82,475.62,476.26,5179.0,469.1627,469.2316,468.0507,468.6805,5179.0
2023-08-17 14:20:00,476.43,476.72,475.78,476.72,3550.0,468.8478,469.1332,468.2081,469.1332,3550.0
2023-08-17 14:30:00,476.31,476.45,475.28,476.0,7110.0,468.7297,468.8674,467.7161,468.4246,7110.0
2023-08-17 14:40:00,475.71,475.71,473.91,474.73,9332.0,468.1392,468.1392,466.3679,467.1748,9332.0
2023-08-17 14:50:00,475.0,475.15,473.85,474.46,7714.0,467.4405,467.5881,466.3088,466.9091,7714.0
2023-08-17 15:00:00,474.18,474.68,473.0,473.34,5282.0,466.6336,467.1256,465.4724,465.8069,5282.0
2023-08-17 15:10:00,473.01,473.42,472.54,473.25,5891.0,465.4822,465.8857,465.0197,465.7184,5891.0
2023-08-17 15:20:00,473.22,474.38,472.3,474.16,21901.0,465.6889,466.8304,464.7835,466.6139,21901.0
2023-08-17 15:30:00,474.63,474.63,473.41,473.42,13689.0,467.0764,467.0764,465.8758,465.8857,13689.0
2023-08-17 15:40:00,474.0,474.32,473.24,473.43,10464.0,466.4564,466.7713,465.7085,465.8955,10464.0
2023-08-17 15:50:00,473.86,474.22,472.64,472.79,67025.0,466.3187,466.6729,465.1181,465.2657,67025.0
2023-08-18 09:30:00,469.84,475.32,468.13,474.5,34970.0,462.3626,467.7554,460.6799,466.9485,34970.0
2023-08-18 09:40:00,474.42,476.76,473.62,476.76,13848.0,466.8698,469.1725,466.0825,469.1725,13848.0
2023-08-18 09:50:00,476.76,477.73,474.14,474.29,17934.0,469.1725,470.1271,466.5942,466.7418,17934.0
2023-08-18 10:00:00,474.36,475.15,473.99,474.6,5584.0,466.8107,467.5881,466.4466,467.0469,5584.0
2023-08-18 10:10:00,474.19,475.99,473.56,475.87,4420.0,466.6434,468.4148,466.0234,468.2967,4420.0
2023-08-18 10:20:00,475.97,476.0,474.79,474.79,4100.0,468.3951,468.4246,467.2339,467.2339,4100.0
2023-08-18 10:30:00,475.23,477.26,475.23,476.91,6188.0,467.6669,469.6646,467.6669,469.3201,6188.0
2023-08-18 10:40:00,476.91,477.28,476.22,477.07,5711.0,469.3201,469.6842,468.6411,469.4776,5711.0
2023-08-18 10:50:00,476.84,476.88,475.93,476.65,4595.0,469.2512,469.2906,468.3557,469.0643,4595.0
2023-08-18 11:00:00,476.86,478.97,476.86,477.46,6604.0,469.2709,471.3473,469.2709,469.8614,6604.0
2023-08-18 11:10:00,477.89,478.49,477.32,477.65,3643.0,470.2845,470.875,469.7236,470.0483,3643.0
2023-08-18 11:20:00,476.92,477.87,476.71,476.72,3327.0,469.33,470.2648,469.1233,469.1332,3327.0
2023-08-18 11:30:00,476.7,477.11,476.04,476.05,2540.0,469.1135,469.5169,468.464,468.4738,2540.0
2023-08-18 11:40:00,475.54,476.9,475.53,476.44,1749.0,467.9719,469.3103,467.9621,468.8576,1749.0
2023-08-18 11:50:00,476.88,478.34,476.87,478.34,3219.0,469.2906,470.7274,469.2808,470.7274,3219.0
2023-08-18 12:00:00,478.05,478.68,477.74,478.23,2000.0,470.442,471.062,470.1369,470.6191,2000.0
2023-08-18 12:10:00,478.22,478.48,477.22,477.22,4135.0,470.6093,470.8651,469.6252,469.6252,4135.0
2023-08-18 12:20:00,477.22,477.54,475.82,476.23,4006.0,469.6252,469.9401,468.2475,468.6509,4006.0
2023-08-18 12:30:00,476.14,476.78,475.82,476.53,4247.0,468.5624,469.1922,468.2475,468.9462,4247.0
2023-08-18 12:40:00,476.73,477.53,476.73,477.53,1800.0,469.143,469.9303,469.143,469.9303,1800.0
2023-08-18 12:50:00,477.47,477.9,476.18,476.43,1816.0,469.8712,470.2944,468.6017,468.8478,1816.0
2023-08-18 13:00:00,476.4,477.24,476.18,476.4,4211.0,468.8182,469.6449,468.6017,468.8182,4211.0
2023-08-18 13:10:00,476.34,476.67,476.01,476.02,2122.0,468.7592,469.0839,468.4344,468.4443,2122.0
2023-08-18 13:20:00,475.81,476.21,474.66,475.86,3966.0,468.2376,468.6313,467.1059,468.2868,3966.0
2023-08-18 13:30:00,476.21,476.34,475.34,475.7,2200.0,468.6313,468.7592,467.7751,468.1294,2200.0
2023-08-18 13:40:00,475.17,476.56,475.17,476.56,1300.0,467.6078,468.9757,467.6078,468.9757,1300.0
2023-08-18 13:50:00,476.43,476.79,476.01,476.58,3512.0,468.8478,469.202,468.4344,468.9954,3512.0
2023-08-18 14:00:00,476.76,477.2,476.55,476.86,1000.0,469.1725,469.6055,468.9659,469.2709,1000.0
2023-08-18 14:10:00,476.72,477.68,476.58,477.54,4980.0,469.1332,470.0779,468.9954,469.9401,4980.0
2023-08-18 14:20:00,477.49,478.55,477.48,478.18,3356.0,469.8909,470.934,469.8811,470.5699,3356.0
2023-08-18 14:30:00,478.48,480.26,478.48,480.12,10372.0,470.8651,472.6168,470.8651,472.479,10372.0
2023-08-18 14:40:00,480.22,480.51,479.64,480.3,4425.0,472.5774,472.8628,472.0067,472.6562,4425.0
2023-08-18 14:50:00,479.92,481.15,479.37,480.67,12421.0,472.2822,473.4926,471.741,473.0203,12421.0
2023-08-18 15:00:00,480.18,480.53,479.31,479.75,8664.0,472.5381,472.8825,471.6819,472.1149,8664.0
2023-08-18 15:10:00,479.93,480.22,479.05,479.5,7686.0,472.2921,472.5774,471.4261,471.8689,7686.0
2023-08-18 15:20:00,479.66,480.29,479.02,480.2,3701.0,472.0264,472.6463,471.3965,472.5578,3701.0
2023-08-18 15:30:00,480.05,480.05,478.47,478.71,6651.0,472.4102,472.4102,470.8553,471.0915,6651.0
2023-08-18 15:40:00,478.95,480.67,478.88,479.84,13566.0,471.3277,473.0203,471.2588,472.2035,13566.0
2023-08-18 15:50:00,479.46,479.59,477.25,478.0,29328.0,471.8295,471.9575,469.6547,470.3928,29328.0
2023-08-21 09:30:00,478.73,483.97,478.73,483.49,11999.0,471.1112,476.2678,471.1112,475.7954,11999.0
2023-08-21 09:40:00,483.96,484.67,482.94,483.99,10919.0,476.2579,476.9566,475.2542,476.2875,10919.0
2023-08-21 09:50:00,483.99,486.0,483.2,485.99,6335.0,476.2875,478.2655,475.51,478.2556,6335.0
2023-08-21 10:00:00,485.66,486.13,485.05,486.13,5134.0,477.9309,478.3934,477.3306,478.3934,5134.0
2023-08-21 10:10:00,486.0,486.22,484.16,484.68,4906.0,478.2655,478.482,476.4547,476.9665,4906.0
2023-08-21 10:20:00,484.87,485.5,481.77,481.95,6089.0,477.1534,477.7734,474.1028,474.2799,6089.0
2023-08-21 10:30:00,482.24,484.03,482.24,483.52,3533.0,474.5653,476.3268,474.5653,475.8249,3533.0
2023-08-21 10:40:00,484.02,485.54,484.01,484.73,3700.0,476.317,477.8128,476.3071,477.0157,3700.0
2023-08-21 10:50:00,485.32,485.32,483.55,483.66,4188.0,477.5963,477.5963,475.8545,475.9627,4188.0
2023-08-21 11:00:00,483.56,484.16,483.08,483.24,3211.0,475.8643,476.4547,475.3919,475.5494,3211.0
2023-08-21 11:10:00,483.0,483.11,481.95,483.11,3203.0,475.3132,475.4215,474.2799,475.4215,3203.0
2023-08-21 11:20:00,482.83,482.84,481.99,482.67,4149.0,475.1459,475.1558,474.3193,474.9885,4149.0
2023-08-21 11:30:00,482.74,483.42,482.26,482.56,1800.0,475.0573,475.7265,474.585,474.8802,1800.0
2023-08-21 11:40:00,481.95,482.17,481.39,482.17,2981.0,474.2799,474.4964,473.7288,474.4964,2981.0
2023-08-21 11:50:00,482.19,482.76,482.0,482.47,2400.0,474.5161,475.077,474.3291,474.7916,2400.0
2023-08-21 12:00:00,482.63,482.85,481.9,482.08,2581.0,474.9491,475.1656,474.2307,474.4078,2581.0
2023-08-21 12:10:00,482.3,483.84,481.87,483.84,1600.0,474.6243,476.1398,474.2012,476.1398,1600.0
2023-08-21 12:20:00,484.34,485.88,484.07,485.8,3116.0,476.6319,478.1474,476.3662,478.0686,3116.0
2023-08-21 12:30:00,485.64,486.03,485.3,485.35,2707.0,477.9112,478.295,477.5766,477.6258,2707.0
2023-08-21 12:40:00,485.29,486.14,485.29,485.92,1100.0,477.5668,478.4032,477.5668,478.1867,1100.0
2023-08-21 12:50:00,485.71,486.88,485.42,486.83,2837.0,477.9801,479.1315,477.6947,479.0823,2837.0
2023-08-21 13:00:00,487.11,487.77,486.63,487.27,1500.0,479.3578,480.0073,478.8854,479.5153,1500.0
2023-08-21 13:10:00,487.3,488.01,487.28,487.89,2576.0,479.5448,480.2435,479.5251,480.1254,2576.0
2023-08-21 13:20:00,487.77,489.43,487.76,489.09,7243.0,480.0073,481.6409,479.9975,481.3063,7243.0
2023-08-21 13:30:00,489.16,489.99,489.16,489.64,1810.0,481.3752,482.192,481.3752,481.8475,1810.0
2023-08-21 13:40:00,489.99,490.61,489.76,490.16,3747.0,482.192,482.8021,481.9656,482.3593,3747.0
2023-08-21 13:50:00,490.16,490.23,489.61,490.23,4035.0,482.3593,482.4281,481.818,482.4281,4035.0
2023-08-21 14:00:00,490.34,490.57,489.83,490.53,2198.0,482.5364,482.7627,482.0345,482.7234,2198.0
2023-08-21 14:10:00,491.0,491.24,489.75,489.75,6136.0,483.1859,483.4221,481.9558,481.9558,6136.0
2023-08-21 14:20:00,489.97,490.09,489.56,490.02,1600.0,482.1723,482.2904,481.7688,482.2215,1600.0
2023-08-21 14:30:00,490.1,490.2,489.49,489.97,3946.0,482.3002,482.3986,481.6999,482.1723,3946.0
2023-08-21 14:40:00,489.7,490.38,489.69,490.36,4852.0,481.9066,482.5758,481.8967,482.5561,4852.0
2023-08-21 14:50:00,490.26,490.9,490.0,490.0,5787.0,482.4577,483.0875,482.2018,482.2018,5787.0
2023-08-21 15:00:00,490.31,490.71,489.95,490.21,14590.0,482.5069,482.9005,482.1526,482.4085,14590.0
2023-08-21 15:10:00,490.13,491.28,490.12,490.97,9018.0,482.3297,483.4614,482.3199,483.1564,9018.0
2023-08-21 15:20:00,490.76,490.93,489.91,489.91,6221.0,482.9497,483.117,482.1132,482.1132,6221.0
2023-08-21 15:30:00,489.69,491.54,489.67,491.25,7255.0,481.8967,483.7173,481.8771,483.4319,7255.0
2023-08-21 15:40:00,491.42,492.12,491.42,491.61,11927.0,483.5992,484.2881,483.5992,483.7862,11927.0
2023-08-21 15:50:00,491.94,492.47,489.86,490.69,40766.0,484.1109,484.6325,482.064,482.8808,40766.0
2023-08-22 09:30:00,495.3,496.2,491.38,491.38,10086.0,487.4175,488.3031,483.5598,483.5598,10086.0
2023-08-22 09:40:00,492.12,493.4,490.41,491.62,3610.0,484.2881,485.5477,482.6053,483.796,3610.0
2023-08-22 09:50:00,490.09,491.18,489.31,490.22,3903.0,482.2904,483.363,481.5228,482.4183,3903.0
2023-08-22 10:00:00,491.4,491.99,489.96,489.96,4002.0,483.5795,484.1601,482.1624,482.1624,4002.0
2023-08-22 10:10:00,490.0,492.11,489.92,490.05,4342.0,482.2018,484.2782,482.1231,482.251,4342.0
2023-08-22 10:20:00,490.53,491.31,488.43,489.42,4192.0,482.7234,483.491,480.6568,481.631,4192.0
2023-08-22 10:30:00,488.78,489.46,487.79,489.46,5988.0,481.0012,481.6704,480.027,481.6704,5988.0
2023-08-22 10:40:00,489.33,490.29,488.73,490.29,2700.0,481.5425,482.4872,480.952,482.4872,2700.0
2023-08-22 10:50:00,490.03,492.0,490.02,491.67,4555.0,482.2313,484.17,482.2215,483.8452,4555.0
2023-08-22 11:00:00,491.65,492.17,490.07,490.16,3851.0,483.8255,484.3373,482.2707,482.3593,3851.0
2023-08-22 11:10:00,490.16,491.61,489.41,490.89,2619.0,482.3593,483.7862,481.6212,483.0776,2619.0
2023-08-22 11:20:00,491.02,491.54,490.7,490.8,2895.0,483.2056,483.7173,482.8907,482.9891,2895.0
2023-08-22 11:30:00,490.74,491.25,489.87,490.21,2900.0,482.93,483.4319,482.0739,482.4085,2900.0
2023-08-22 11:40:00,489.83,489.93,489.05,489.75,2926.0,482.0345,482.1329,481.2669,481.9558,2926.0
2023-08-22 11:50:00,489.4,489.5,487.1,488.04,5323.0,481.6114,481.7098,479.348,480.273,5323.0
2023-08-22 12:00:00,488.0,488.39,486.49,486.99,4664.0,480.2336,480.6174,478.7477,479.2397,4664.0
2023-08-22 12:10:00,486.89,487.02,485.02,485.41,1550.0,479.1413,479.2692,477.3011,477.6849,1550.0
2023-08-22 12:20:00,485.17,485.69,484.93,485.68,2118.0,477.4487,477.9604,477.2125,477.9506,2118.0
2023-08-22 12:30:00,485.82,485.91,484.45,485.49,3200.0,478.0883,478.1769,476.7401,477.7636,3200.0
2023-08-22 12:40:00,486.0,486.41,485.43,485.7,1455.0,478.2655,478.6689,477.7045,477.9702,1455.0
2023-08-22 12:50:00,485.8,486.44,485.4,485.4,1578.0,478.0686,478.6985,477.675,477.675,1578.0
2023-08-22 13:00:00,485.0,485.4,483.94,485.4,2137.0,477.2814,477.675,476.2382,477.675,2137.0
2023-08-22 13:10:00,485.3,485.61,483.9,484.37,1399.0,477.5766,477.8817,476.1989,476.6614,1399.0
2023-08-22 13:20:00,485.15,485.64,484.62,485.39,800.0,477.429,477.9112,476.9074,477.6652,800.0
2023-08-22 13:30:00,485.35,485.35,484.44,484.44,2000.0,477.6258,477.6258,476.7303,476.7303,2000.0
2023-08-22 13:40:00,485.01,485.32,484.06,484.34,2377.0,477.2912,477.5963,476.3563,476.6319,2377.0
2023-08-22 13:50:00,484.35,485.46,483.98,485.46,1600.0,476.6417,477.7341,476.2776,477.7341,1600.0
2023-08-22 14:00:00,485.21,485.54,484.68,485.53,3365.0,477.488,477.8128,476.9665,477.8029,3365.0
2023-08-22 14:10:00,485.6,485.6,484.46,484.71,3701.0,477.8718,477.8718,476.75,476.996,3701.0
2023-08-22 14:20:00,484.73,486.33,484.72,486.23,2035.0,477.0157,478.5902,477.0058,478.4918,2035.0
2023-08-22 14:30:00,486.9,487.4,486.9,486.97,730.0,479.1511,479.6432,479.1511,479.22,730.0
2023-08-22 14:40:00,486.86,486.86,486.04,486.36,1060.0,479.1118,479.1118,478.3048,478.6197,1060.0
2023-08-22 14:50:00,486.5,486.99,486.17,486.99,1553.0,478.7575,479.2397,478.4328,479.2397,1553.0
2023-08-22 15:00:00,486.96,487.49,486.69,487.12,2135.0,479.2102,479.7317,478.9445,479.3676,2135.0
2023-08-22 15:10:00,487.65,488.79,487.18,488.37,4099.0,479.8892,481.0111,479.4267,480.5977,4099.0
2023-08-22 15:20:00,488.51,488.82,487.97,488.09,4105.0,480.7355,481.0406,480.2041,480.3222,4105.0
2023-08-22 15:30:00,488.26,488.26,486.26,486.28,2754.0,480.4895,480.4895,478.5213,478.541,2754.0
2023-08-22 15:40:00,485.99,486.72,485.96,486.32,3929.0,478.2556,478.974,478.2261,478.5804,3929.0
2023-08-22 15:50:00,486.93,487.44,486.41,486.83,33003.0,479.1807,479.6825,478.6689,479.0823,33003.0
2023-08-23 09:30:00,489.02,489.89,485.59,486.25,19057.0,481.2374,482.0936,477.862,478.5115,19057.0
2023-08-23 09:40:00,485.61,490.4,485.61,489.95,11543.0,477.8817,482.5954,477.8817,482.1526,11543.0
2023-08-23 09:50:00,490.38,492.98,489.23,492.14,11955.0,482.5758,485.1344,481.4441,484.3077,11955.0
2023-08-23 10:00:00,492.14,492.35,490.6,491.2,3916.0,484.3077,484.5144,482.7923,483.3827,3916.0
2023-08-23 10:10:00,491.35,492.39,490.91,492.16,8141.0,483.5303,484.5538,483.0973,484.3274,8141.0
2023-08-23 10:20:00,492.24,494.01,491.97,493.78,6459.0,484.4062,486.148,484.1405,485.9216,6459.0
2023-08-23 10:30:00,494.35,494.59,492.92,493.53,10683.0,486.4826,486.7188,485.0753,485.6756,10683.0
2023-08-23 10:40:00,493.61,495.36,493.54,495.36,9776.0,485.7544,487.4765,485.6855,487.4765,9776.0
2023-08-23 10:50:00,495.55,496.0,495.36,495.7,5318.0,487.6635,488.1063,487.4765,487.8111,5318.0
2023-08-23 11:00:00,495.8,497.05,495.79,497.05,13053.0,487.9095,489.1396,487.8997,489.1396,13053.0
2023-08-23 11:10:00,496.81,497.41,496.59,496.92,12862.0,488.9034,489.4939,488.6869,489.0117,12862.0
2023-08-23 11:20:00,496.71,497.17,496.34,496.69,37950.0,488.805,489.2577,488.4409,488.7853,37950.0
2023-08-23 11:30:00,496.48,496.79,496.22,496.7,10697.0,488.5787,488.8837,488.3228,488.7952,10697.0
2023-08-23 11:40:00,496.69,496.7,494.95,495.53,9520.0,488.7853,488.7952,487.073,487.6438,9520.0
2023-08-23 11:50:00,495.64,496.19,495.3,495.94,6647.0,487.752,488.2933,487.4175,488.0473,6647.0
2023-08-23 12:00:00,496.05,496.05,494.91,495.19,3369.0,488.1555,488.1555,487.0337,487.3092,3369.0
2023-08-23 12:10:00,495.33,495.72,495.17,495.42,3963.0,487.447,487.8308,487.2895,487.5355,3963.0
2023-08-23 12:20:00,495.2,496.05,495.01,496.05,3037.0,487.319,488.1555,487.1321,488.1555,3037.0
2023-08-23 12:30:00,495.46,496.03,495.13,495.65,3777.0,487.5749,488.1358,487.2502,487.7619,3777.0
2023-08-23 12:40:00,495.87,496.05,495.36,495.36,4844.0,487.9784,488.1555,487.4765,487.4765,4844.0
2023-08-23 12:50:00,495.46,495.64,494.68,494.9,3478.0,487.5749,487.752,486.8073,487.0238,3478.0
2023-08-23 13:00:00,494.95,495.5,494.64,495.0,9750.0,487.073,487.6143,486.768,487.1222,9750.0
2023-08-23 13:10:00,494.99,496.09,494.76,495.7,5287.0,487.1124,488.1949,486.886,487.8111,5287.0
2023-08-23 13:20:00,495.44,496.12,495.19,495.97,4455.0,487.5552,488.2244,487.3092,488.0768,4455.0
2023-08-23 13:30:00,496.05,496.21,494.99,495.46,4300.0,488.1555,488.313,487.1124,487.5749,4300.0
2023-08-23 13:40:00,495.52,496.13,495.52,496.06,3350.0,487.634,488.2342,487.634,488.1654,3350.0
2023-08-23 13:50:00,495.63,496.11,495.49,495.94,3237.0,487.7422,488.2146,487.6044,488.0473,3237.0
2023-08-23 14:00:00,495.74,496.0,495.47,495.69,1700.0,487.8505,488.1063,487.5847,487.8012,1700.0
2023-08-23 14:10:00,495.68,495.69,494.92,494.92,2587.0,487.7914,487.8012,487.0435,487.0435,2587.0
2023-08-23 14:20:00,494.69,494.76,494.06,494.25,9561.0,486.8172,486.886,486.1972,486.3842,9561.0
2023-08-23 14:30:00,494.2,494.32,492.78,493.0,7622.0,486.335,486.4531,484.9376,485.1541,7622.0
2023-08-23 14:40:00,492.87,493.72,492.73,493.16,3892.0,485.0261,485.8626,484.8884,485.3115,3892.0
2023-08-23 14:50:00,493.35,493.61,492.92,493.05,5970.0,485.4985,485.7544,485.0753,485.2033,5970.0
2023-08-23 15:00:00,493.17,494.39,492.54,494.39,9690.0,485.3214,486.5219,484.7014,486.5219,9690.0
2023-08-23 15:10:00,494.38,495.88,494.29,495.69,5425.0,486.5121,487.9882,486.4235,487.8012,5425.0
2023-08-23 15:20:00,495.5,496.01,495.1,495.96,9020.0,487.6143,488.1162,487.2206,488.067,9020.0
2023-08-23 15:30:00,495.74,495.99,495.19,495.86,8435.0,487.8505,488.0965,487.3092,487.9685,8435.0
2023-08-23 15:40:00,495.66,496.18,495.39,495.44,14039.0,487.7717,488.2835,487.506,487.5552,14039.0
2023-08-23 15:50:00,495.43,495.48,493.44,494.32,33076.0,487.5454,487.5946,485.5871,486.4531,33076.0
2023-08-24 09:30:00,500.75,503.3,499.19,499.92,60606.0,492.7807,495.2901,491.2455,491.9639,60606.0
2023-08-24 09:40:00,499.33,500.87,497.56,500.35,12346.0,491.3833,492.8988,489.6415,492.3871,12346.0
2023-08-24 09:50:00,500.35,501.33,498.74,500.36,11444.0,492.3871,493.3515,490.8027,492.3969,11444.0
2023-08-24 10:00:00,500.67,501.54,496.59,497.22,9883.0,492.702,493.5581,488.6869,489.3069,9883.0
2023-08-24 10:10:00,497.03,498.2,495.87,497.05,6387.0,489.1199,490.2713,487.9784,489.1396,6387.0
2023-08-24 10:20:00,497.21,497.96,495.01,495.1,10561.0,489.2971,490.0351,487.1321,487.2206,10561.0
2023-08-24 10:30:00,494.09,495.93,493.81,493.94,7668.0,486.2267,488.0374,485.9512,486.0791,7668.0
2023-08-24 10:40:00,493.8,493.8,491.15,491.36,5826.0,485.9413,485.9413,483.3335,483.5402,5826.0
2023-08-24 10:50:00,491.31,492.23,489.84,490.36,9567.0,483.491,484.3963,482.0443,482.5561,9567.0
2023-08-24 11:00:00,490.06,490.07,488.09,488.42,9120.0,482.2608,482.2707,480.3222,480.6469,9120.0
2023-08-24 11:10:00,488.8,488.91,487.22,488.52,5703.0,481.0209,481.1292,479.466,480.7454,5703.0
2023-08-24 11:20:00,488.61,488.93,486.83,487.5,10586.0,480.8339,481.1488,479.0823,479.7416,10586.0
2023-08-24 11:30:00,487.46,487.8,484.88,485.39,7844.0,479.7022,480.0368,477.1633,477.6652,7844.0
2023-08-24 11:40:00,485.66,485.76,484.44,485.2,6433.0,477.9309,478.0293,476.7303,477.4782,6433.0
2023-08-24 11:50:00,485.2,485.31,483.5,484.27,5719.0,477.4782,477.5864,475.8052,476.563,5719.0
2023-08-24 12:00:00,484.38,484.97,483.34,484.15,7300.0,476.6712,477.2519,475.6478,476.4449,7300.0
2023-08-24 12:10:00,484.12,485.47,484.12,484.81,2780.0,476.4154,477.7439,476.4154,477.0944,2780.0
2023-08-24 12:20:00,485.01,485.66,484.0,484.0,3486.0,477.2912,477.9309,476.2973,476.2973,3486.0
2023-08-24 12:30:00,484.11,486.21,484.1,486.21,2960.0,476.4055,478.4721,476.3957,478.4721,2960.0
2023-08-24 12:40:00,486.27,487.62,486.26,487.4,4703.0,478.5312,479.8597,478.5213,479.6432,4703.0
2023-08-24 12:50:00,487.55,487.56,485.76,486.15,3448.0,479.7908,479.8006,478.0293,478.4131,3448.0
2023-08-24 13:00:00,486.17,486.37,484.95,485.8,6175.0,478.4328,478.6296,477.2322,478.0686,6175.0
2023-08-24 13:10:00,486.08,486.62,484.5,484.88,5915.0,478.3442,478.8756,476.7893,477.1633,5915.0
2023-08-24 13:20:00,484.38,485.31,483.44,484.22,3800.0,476.6712,477.5864,475.7462,476.5138,3800.0
2023-08-24 13:30:00,484.42,484.96,483.78,484.25,3602.0,476.7106,477.242,476.0808,476.5433,3602.0
2023-08-24 13:40:00,484.55,484.55,483.63,483.69,3454.0,476.8385,476.8385,475.9332,475.9922,3454.0
2023-08-24 13:50:00,483.61,483.78,483.2,483.7,5179.0,475.9135,476.0808,475.51,476.0021,5179.0
2023-08-24 14:00:00,483.82,484.66,483.82,484.5,4424.0,476.1202,476.9468,476.1202,476.7893,4424.0
2023-08-24 14:10:00,484.84,485.89,484.12,484.12,1673.0,477.1239,478.1572,476.4154,476.4154,1673.0
2023-08-24 14:20:00,484.22,485.06,484.05,484.15,4546.0,476.5138,477.3404,476.3465,476.4449,4546.0
2023-08-24 14:30:00,484.58,484.78,483.53,483.75,2740.0,476.8681,477.0649,475.8348,476.0513,2740.0
2023-08-24 14:40:00,483.45,483.8,482.82,483.3,3400.0,475.756,476.1005,475.1361,475.6084,3400.0
2023-08-24 14:50:00,483.58,483.58,482.14,482.62,8262.0,475.884,475.884,474.4669,474.9393,8262.0
2023-08-24 15:00:00,482.7,482.82,480.22,480.48,18652.0,475.018,475.1361,472.5774,472.8333,18652.0
2023-08-24 15:10:00,480.02,480.57,479.62,479.85,15975.0,472.3806,472.9219,471.987,472.2133,15975.0
2023-08-24 15:20:00,479.99,480.32,478.61,478.61,12406.0,472.3511,472.6759,470.9931,470.9931,12406.0
2023-08-24 15:30:00,478.56,479.69,477.27,477.67,21940.0,470.9439,472.0559,469.6744,470.068,21940.0
2023-08-24 15:40:00,477.87,477.99,475.35,475.82,22410.0,470.2648,470.3829,467.785,468.2475,22410.0
2023-08-24 15:50:00,476.0,477.08,475.51,476.34,82498.0,468.4246,469.4874,467.9424,468.7592,82498.0
2023-08-25 09:30:00,476.5,478.93,475.82,476.9,14090.0,468.9167,471.308,468.2475,469.3103,14090.0
2023-08-25 09:40:00,476.91,477.84,475.6,477.01,15858.0,469.3201,470.2353,468.031,469.4185,15858.0
2023-08-25 09:50:00,477.23,477.8,476.33,477.24,6103.0,469.635,470.196,468.7494,469.6449,6103.0
2023-08-25 10:00:00,477.24,480.39,475.49,475.49,9573.0,469.6449,472.7447,467.9227,467.9227,9573.0
2023-08-25 10:10:00,476.12,483.04,475.97,478.25,7516.0,468.5427,475.3526,468.3951,470.6388,7516.0
2023-08-25 10:20:00,478.16,478.88,475.2,476.58,5807.0,470.5502,471.2588,467.6373,468.9954,5807.0
2023-08-25 10:30:00,476.33,476.5,473.54,473.91,8018.0,468.7494,468.9167,466.0038,466.3679,8018.0
2023-08-25 10:40:00,474.76,474.97,470.74,471.08,10567.0,467.2043,467.411,463.2483,463.5829,10567.0
2023-08-25 10:50:00,471.38,472.04,470.1,470.46,6088.0,463.8781,464.5276,462.6185,462.9728,6088.0
2023-08-25 11:00:00,470.89,472.96,470.53,472.24,9623.0,463.3959,465.433,463.0417,464.7244,9623.0
2023-08-25 11:10:00,472.26,473.13,471.18,471.98,9483.0,464.7441,465.6003,463.6813,464.4686,9483.0
2023-08-25 11:20:00,472.17,473.95,471.54,473.95,11528.0,464.6556,466.4072,464.0356,466.4072,11528.0
2023-08-25 11:30:00,473.8,476.89,473.1,476.79,4941.0,466.2596,469.3004,465.5708,469.202,4941.0
2023-08-25 11:40:00,476.61,476.88,475.04,476.02,9368.0,469.0249,469.2906,467.4799,468.4443,9368.0
2023-08-25 11:50:00,475.68,476.21,472.23,472.93,3664.0,468.1097,468.6313,464.7146,465.4035,3664.0
2023-08-25 12:00:00,473.5,474.14,472.82,473.97,5182.0,465.9644,466.5942,465.2952,466.4269,5182.0
2023-08-25 12:10:00,473.81,474.38,472.97,474.0,2774.0,466.2695,466.8304,465.4428,466.4564,2774.0
2023-08-25 12:20:00,473.57,476.1,473.36,475.72,6825.0,466.0333,468.523,465.8266,468.1491,6825.0
2023-08-25 12:30:00,475.47,477.21,475.47,477.21,1400.0,467.903,469.6154,467.903,469.6154,1400.0
2023-08-25 12:40:00,477.24,477.24,475.05,475.66,9052.0,469.6449,469.6449,467.4897,468.09,9052.0
2023-08-25 12:50:00,475.22,475.45,473.99,475.45,3886.0,467.657,467.8834,466.4466,467.8834,3886.0
2023-08-25 13:00:00,475.62,476.52,475.47,476.31,4053.0,468.0507,468.9363,467.903,468.7297,4053.0
2023-08-25 13:10:00,475.76,477.0,475.12,475.91,11488.0,468.1884,469.4087,467.5586,468.336,11488.0
2023-08-25 13:20:00,475.45,475.64,474.5,475.14,3700.0,467.8834,468.0703,466.9485,467.5783,3700.0
2023-08-25 13:30:00,474.97,475.01,474.3,474.46,3688.0,467.411,467.4504,466.7517,466.9091,3688.0
2023-08-25 13:40:00,474.64,475.91,474.64,475.26,2832.0,467.0863,468.336,467.0863,467.6964,2832.0
2023-08-25 13:50:00,475.53,476.45,475.53,476.27,4200.0,467.9621,468.8674,467.9621,468.6903,4200.0
2023-08-25 14:00:00,476.26,476.95,475.8,476.89,4000.0,468.6805,469.3595,468.2278,469.3004,4000.0
2023-08-25 14:10:00,476.72,478.29,476.52,478.27,4707.0,469.1332,470.6782,468.9363,470.6585,4707.0
2023-08-25 14:20:00,478.66,480.14,478.6,480.14,4601.0,471.0423,472.4987,470.9832,472.4987,4601.0
2023-08-25 14:30:00,480.34,481.81,479.92,480.66,8067.0,472.6955,474.1421,472.2822,473.0104,8067.0
2023-08-25 14:40:00,480.82,480.89,479.88,480.89,3591.0,473.1679,473.2368,472.2429,473.2368,3591.0
2023-08-25 14:50:00,481.05,481.76,480.78,481.45,4018.0,473.3942,474.0929,473.1285,473.7879,4018.0
2023-08-25 15:00:00,481.7,482.34,480.69,482.13,7333.0,474.0339,474.6637,473.04,474.4571,7333.0
2023-08-25 15:10:00,482.32,482.88,481.61,482.85,3515.0,474.644,475.1951,473.9453,475.1656,3515.0
2023-08-25 15:20:00,482.82,483.83,482.77,483.1,6652.0,475.1361,476.13,475.0869,475.4116,6652.0
2023-08-25 15:30:00,482.78,483.12,481.96,482.15,6873.0,475.0967,475.4313,474.2898,474.4767,6873.0
2023-08-25 15:40:00,482.46,483.08,481.63,481.63,22393.0,474.7818,475.3919,473.965,473.965,22393.0
2023-08-25 15:50:00,480.97,482.36,480.97,481.57,58973.0,473.3155,474.6834,473.3155,473.906,58973.0
2023-08-28 09:30:00,484.37,489.32,483.3,487.21,11490.0,476.6614,481.5326,475.6084,479.4562,11490.0
2023-08-28 09:40:00,487.34,487.59,485.91,486.15,4460.0,479.5841,479.8302,478.1769,478.4131,4460.0
2023-08-28 09:50:00,486.88,488.09,482.36,488.09,4620.0,479.1315,480.3222,474.6834,480.3222,4620.0
2023-08-28 10:00:00,487.37,487.8,486.48,487.05,3599.0,479.6137,480.0368,478.7378,479.2988,3599.0
2023-08-28 10:10:00,486.71,487.58,485.72,486.28,5052.0,478.9642,479.8203,477.9899,478.541,5052.0
2023-08-28 10:20:00,486.61,487.46,486.28,487.41,3738.0,478.8658,479.7022,478.541,479.653,3738.0
2023-08-28 10:30:00,486.84,486.84,484.37,484.37,3053.0,479.0921,479.0921,476.6614,476.6614,3053.0
2023-08-28 10:40:00,484.65,484.65,482.72,483.14,2900.0,476.9369,476.9369,475.0377,475.451,2900.0
2023-08-28 10:50:00,483.18,483.76,481.78,483.76,2600.0,475.4903,476.0611,474.1126,476.0611,2600.0
2023-08-28 11:00:00,484.43,484.59,483.44,484.48,2080.0,476.7204,476.8779,475.7462,476.7697,2080.0
2023-08-28 11:10:00,484.18,484.74,483.47,484.21,3187.0,476.4744,477.0255,475.7757,476.5039,3187.0
2023-08-28 11:20:00,483.64,484.73,483.54,483.73,3069.0,475.943,477.0157,475.8446,476.0316,3069.0
2023-08-28 11:30:00,483.95,484.31,483.65,484.2,2682.0,476.2481,476.6024,475.9529,476.4941,2682.0
2023-08-28 11:40:00,484.23,484.65,481.9,482.65,3846.0,476.5236,476.9369,474.2307,474.9688,3846.0
2023-08-28 11:50:00,482.17,483.09,481.9,483.09,2759.0,474.4964,475.4018,474.2307,475.4018,2759.0
2023-08-28 12:00:00,483.12,483.12,481.75,481.88,2412.0,475.4313,475.4313,474.0831,474.211,2412.0
2023-08-28 12:10:00,482.31,482.73,481.92,482.46,3150.0,474.6342,475.0475,474.2504,474.7818,3150.0
2023-08-28 12:20:00,481.78,482.29,481.65,481.97,4044.0,474.1126,474.6145,473.9847,474.2996,4044.0
2023-08-28 12:30:00,482.3,483.15,482.16,483.15,1905.0,474.6243,475.4608,474.4866,475.4608,1905.0
2023-08-28 12:40:00,483.36,484.3,483.19,484.3,1516.0,475.6675,476.5925,475.5002,476.5925,1516.0
2023-08-28 12:50:00,484.45,485.8,484.42,485.8,4151.0,476.7401,478.0686,476.7106,478.0686,4151.0
2023-08-28 13:00:00,485.59,487.28,485.46,486.91,6418.0,477.862,479.5251,477.7341,479.161,6418.0
2023-08-28 13:10:00,486.5,486.84,485.55,486.43,2967.0,478.7575,479.0921,477.8226,478.6886,2967.0
2023-08-28 13:20:00,487.09,487.52,486.71,486.83,3466.0,479.3381,479.7613,478.9642,479.0823,3466.0
2023-08-28 13:30:00,486.76,487.1,485.51,485.51,2880.0,479.0134,479.348,477.7833,477.7833,2880.0
2023-08-28 13:40:00,485.41,485.56,485.06,485.06,1600.0,477.6849,477.8325,477.3404,477.3404,1600.0
2023-08-28 13:50:00,485.48,485.48,482.84,483.48,5660.0,477.7537,477.7537,475.1558,475.7856,5660.0
2023-08-28 14:00:00,483.64,484.65,483.64,484.41,2839.0,475.943,476.9369,475.943,476.7008,2839.0
2023-08-28 14:10:00,484.34,484.43,483.37,483.37,3955.0,476.6319,476.7204,475.6773,475.6773,3955.0
2023-08-28 14:20:00,483.65,483.83,483.25,483.67,1387.0,475.9529,476.13,475.5592,475.9725,1387.0
2023-08-28 14:30:00,483.59,483.88,483.52,483.53,1300.0,475.8938,476.1792,475.8249,475.8348,1300.0
2023-08-28 14:40:00,483.57,484.03,483.53,484.03,2177.0,475.8741,476.3268,475.8348,476.3268,2177.0
2023-08-28 14:50:00,483.92,484.17,483.67,483.88,2869.0,476.2186,476.4646,475.9725,476.1792,2869.0
2023-08-28 15:00:00,483.69,484.58,483.48,484.58,2510.0,475.9922,476.8681,475.7856,476.8681,2510.0
2023-08-28 15:10:00,484.44,484.45,483.57,483.92,3992.0,476.7303,476.7401,475.8741,476.2186,3992.0
2023-08-28 15:20:00,483.82,484.58,483.29,484.1,5297.0,476.1202,476.8681,475.5986,476.3957,5297.0
2023-08-28 15:30:00,484.16,484.5,483.78,484.43,4443.0,476.4547,476.7893,476.0808,476.7204,4443.0
2023-08-28 15:40:00,484.39,486.82,484.3,485.35,8728.0,476.6811,479.0724,476.5925,477.6258,8728.0
2023-08-28 15:50:00,485.21,486.74,484.71,486.59,35365.0,477.488,478.9937,476.996,478.8461,35365.0
2023-08-29 09:30:00,483.17,483.9,482.17,483.01,12199.0,475.4805,476.1989,474.4964,475.323,12199.0
2023-08-29 09:40:00,482.98,486.05,482.92,486.05,6216.0,475.2935,478.3147,475.2345,478.3147,6216.0
2023-08-29 09:50:00,486.73,487.19,486.24,486.27,2790.0,478.9838,479.4365,478.5016,478.5312,2790.0
2023-08-29 10:00:00,487.04,492.21,487.04,492.13,11825.0,479.2889,484.3766,479.2889,484.2979,11825.0
2023-08-29 10:10:00,491.05,493.76,490.73,493.4,8744.0,483.2351,485.902,482.9202,485.5477,8744.0
2023-08-29 10:20:00,492.86,493.7,492.44,493.65,5134.0,485.0163,485.8429,484.603,485.7937,5134.0
2023-08-29 10:30:00,493.89,495.8,493.62,494.24,7404.0,486.0299,487.9095,485.7642,486.3743,7404.0
2023-08-29 10:40:00,494.19,495.28,493.97,495.22,1768.0,486.3251,487.3978,486.1086,487.3387,1768.0
2023-08-29 10:50:00,495.56,496.0,493.6,494.19,6708.0,487.6733,488.1063,485.7445,486.3251,6708.0
2023-08-29 11:00:00,494.86,495.42,493.91,495.21,3512.0,486.9845,487.5355,486.0496,487.3289,3512.0
2023-08-29 11:10:00,495.38,496.25,495.08,496.05,2844.0,487.4962,488.3523,487.201,488.1555,2844.0
2023-08-29 11:20:00,496.63,497.31,496.21,496.64,2900.0,488.7263,489.3955,488.313,488.7361,2900.0
2023-08-29 11:30:00,496.35,498.31,496.35,497.85,3145.0,488.4507,490.3796,488.4507,489.9269,3145.0
2023-08-29 11:40:00,498.38,498.38,496.85,496.85,3277.0,490.4484,490.4484,488.9428,488.9428,3277.0
2023-08-29 11:50:00,496.41,497.48,496.4,497.19,900.0,488.5098,489.5628,488.4999,489.2774,900.0
2023-08-29 12:00:00,496.7,497.53,496.27,497.53,2545.0,488.7952,489.612,488.372,489.612,2545.0
2023-08-29 12:10:00,497.7,497.7,496.74,497.45,5238.0,489.7793,489.7793,488.8345,489.5332,5238.0
2023-08-29 12:20:00,497.55,498.47,497.55,498.29,1734.0,489.6316,490.537,489.6316,490.3599,1734.0
2023-08-29 12:30:00,498.35,498.35,497.03,497.83,6646.0,490.4189,490.4189,489.1199,489.9072,6646.0
2023-08-29 12:40:00,497.67,498.57,497.67,498.14,1522.0,489.7497,490.6354,489.7497,490.2123,1522.0
2023-08-29 12:50:00,498.09,499.27,498.08,499.26,3049.0,490.1631,491.3243,490.1532,491.3144,3049.0
2023-08-29 13:00:00,499.28,500.41,499.27,499.67,5725.0,491.3341,492.4461,491.3243,491.7179,5725.0
2023-08-29 13:10:00,499.66,499.78,499.13,499.29,3400.0,491.7081,491.8262,491.1865,491.344,3400.0
2023-08-29 13:20:00,498.96,499.61,498.85,499.27,2104.0,491.0192,491.6589,490.911,491.3243,2104.0
2023-08-29 13:30:00,499.06,501.0,498.83,500.84,14585.0,491.1176,493.0267,490.8913,492.8693,14585.0
2023-08-29 13:40:00,500.77,500.77,499.32,499.42,17440.0,492.8004,492.8004,491.3735,491.4719,17440.0
2023-08-29 13:50:00,499.76,500.55,498.76,499.64,5188.0,491.8065,492.5839,490.8224,491.6884,5188.0
2023-08-29 14:00:00,499.85,499.85,498.5,499.08,4963.0,491.895,491.895,490.5665,491.1373,4963.0
2023-08-29 14:10:00,498.88,499.59,498.67,499.21,2817.0,490.9405,491.6392,490.7338,491.2652,2817.0
2023-08-29 14:20:00,499.72,499.72,499.1,499.58,1643.0,491.7671,491.7671,491.157,491.6293,1643.0
2023-08-29 14:30:00,499.8,500.2,499.45,499.57,4162.0,491.8458,492.2395,491.5014,491.6195,4162.0
2023-08-29 14:40:00,499.83,500.11,498.8,499.03,5715.0,491.8754,492.1509,490.8618,491.0881,5715.0
2023-08-29 14:50:00,498.86,500.15,498.45,499.05,9989.0,490.9208,492.1903,490.5173,491.1078,9989.0
2023-08-29 15:00:00,498.71,499.22,498.01,499.22,3407.0,490.7732,491.2751,490.0843,491.2751,3407.0
2023-08-29 15:10:00,499.14,499.93,499.14,499.56,6430.0,491.1963,491.9738,491.1963,491.6097,6430.0
2023-08-29 15:20:00,499.37,499.37,498.2,498.76,4804.0,491.4227,491.4227,490.2713,490.8224,4804.0
2023-08-29 15:30:00,498.64,498.93,497.97,497.97,9405.0,490.7043,490.9897,490.045,490.045,9405.0
2023-08-29 15:40:00,497.92,498.75,497.75,498.19,13642.0,489.9958,490.8125,489.8285,490.2615,13642.0
2023-08-29 15:50:00,498.46,498.68,497.12,497.84,35302.0,490.5272,490.7437,489.2085,489.917,35302.0
2023-08-30 09:30:00,498.38,498.38,491.39,493.72,12581.0,490.4484,490.4484,483.5697,485.8626,12581.0
2023-08-30 09:40:00,494.16,494.34,492.23,492.23,4959.0,486.2956,486.4727,484.3963,484.3963,4959.0
2023-08-30 09:50:00,493.05,495.57,492.28,495.57,12025.0,485.2033,487.6832,484.4455,487.6832,12025.0
2023-08-30 10:00:00,494.93,496.54,494.82,495.64,12555.0,487.0533,488.6377,486.9451,487.752,12555.0
2023-08-30 10:10:00,495.61,495.8,493.95,494.77,3829.0,487.7225,487.9095,486.0889,486.8959,3829.0
2023-08-30 10:20:00,493.8,493.8,491.01,492.7,3158.0,485.9413,485.9413,483.1957,484.8588,3158.0
2023-08-30 10:30:00,492.72,494.91,492.61,494.91,7884.0,484.8785,487.0337,484.7703,487.0337,7884.0
2023-08-30 10:40:00,494.25,495.16,493.83,494.8,11296.0,486.3842,487.2797,485.9708,486.9254,11296.0
2023-08-30 10:50:00,494.46,496.11,494.27,495.21,8826.0,486.5908,488.2146,486.4038,487.3289,8826.0
2023-08-30 11:00:00,494.55,495.87,494.13,495.63,8893.0,486.6794,487.9784,486.2661,487.7422,8893.0
2023-08-30 11:10:00,495.73,496.15,495.38,496.03,7820.0,487.8406,488.2539,487.4962,488.1358,7820.0
2023-08-30 11:20:00,496.08,496.13,495.49,495.99,3290.0,488.185,488.2342,487.6044,488.0965,3290.0
2023-08-30 11:30:00,496.02,497.23,496.02,496.58,3806.0,488.126,489.3167,488.126,488.6771,3806.0
2023-08-30 11:40:00,496.85,497.18,496.69,497.06,4323.0,488.9428,489.2675,488.7853,489.1494,4323.0
2023-08-30 11:50:00,497.48,498.13,497.27,498.13,2638.0,489.5628,490.2024,489.3561,490.2024,2638.0
2023-08-30 12:00:00,499.03,500.0,498.8,500.0,4300.0,491.0881,492.0427,490.8618,492.0427,4300.0
2023-08-30 12:10:00,500.12,500.28,499.4,499.42,8273.0,492.1607,492.3182,491.4522,491.4719,8273.0
2023-08-30 12:20:00,499.42,499.46,498.81,499.15,2500.0,491.4719,491.5113,490.8716,491.2062,2500.0
2023-08-30 12:30:00,499.81,500.2,498.86,498.97,6536.0,491.8557,492.2395,490.9208,491.029,6536.0
2023-08-30 12:40:00,499.24,500.35,499.24,499.83,1345.0,491.2948,492.3871,491.2948,491.8754,1345.0
2023-08-30 12:50:00,499.66,499.96,499.51,499.65,2585.0,491.7081,492.0033,491.5605,491.6982,2585.0
2023-08-30 13:00:00,499.55,499.66,498.58,498.58,3952.0,491.5998,491.7081,490.6453,490.6453,3952.0
2023-08-30 13:10:00,499.0,499.25,498.79,499.13,900.0,491.0586,491.3046,490.8519,491.1865,900.0
2023-08-30 13:20:00,499.24,499.27,498.65,498.96,1171.0,491.2948,491.3243,490.7141,491.0192,1171.0
2023-08-30 13:30:00,498.74,499.65,498.74,499.39,1304.0,490.8027,491.6982,490.8027,491.4424,1304.0
2023-08-30 13:40:00,499.17,499.17,498.33,498.33,2800.0,491.2259,491.2259,490.3992,490.3992,2800.0
2023-08-30 13:50:00,498.64,498.8,497.38,498.23,6542.0,490.7043,490.8618,489.4644,490.3008,6542.0
2023-08-30 14:00:00,497.91,497.91,496.82,497.11,1400.0,489.9859,489.9859,488.9133,489.1986,1400.0
2023-08-30 14:10:00,496.86,498.48,496.55,497.48,8140.0,488.9526,490.5468,488.6476,489.5628,8140.0
2023-08-30 14:20:00,497.86,497.86,496.34,496.34,1923.0,489.9367,489.9367,488.4409,488.4409,1923.0
2023-08-30 14:30:00,497.12,497.83,497.12,497.67,1600.0,489.2085,489.9072,489.2085,489.7497,1600.0
2023-08-30 14:40:00,497.93,499.05,497.93,498.62,1800.0,490.0056,491.1078,490.0056,490.6846,1800.0
2023-08-30 14:50:00,498.78,499.89,498.78,499.42,6058.0,490.8421,491.9344,490.8421,491.4719,6058.0
2023-08-30 15:00:00,499.63,500.0,499.29,499.62,2305.0,491.6785,492.0427,491.344,491.6687,2305.0
2023-08-30 15:10:00,499.56,499.93,499.23,499.6,2128.0,491.6097,491.9738,491.2849,491.649,2128.0
2023-08-30 15:20:00,499.42,500.18,499.13,499.65,5143.0,491.4719,492.2198,491.1865,491.6982,5143.0
2023-08-30 15:30:00,499.8,500.6,499.73,499.98,8040.0,491.8458,492.6331,491.777,492.023,8040.0
2023-08-30 15:40:00,500.19,500.96,499.51,499.51,17319.0,492.2296,492.9874,491.5605,491.5605,17319.0
2023-08-30 15:50:00,499.2,499.2,497.88,498.3,41894.0,491.2554,491.2554,489.9564,490.3697,41894.0
2023-08-31 09:30:00,495.15,498.68,493.9,496.73,14649.0,487.2698,490.7437,486.0397,488.8247,14649.0
2023-08-31 09:40:00,497.16,497.85,495.66,497.74,5324.0,489.2479,489.9269,487.7717,489.8186,5324.0
2023-08-31 09:50:00,498.04,501.96,498.02,501.65,10586.0,490.1138,493.9715,490.0942,493.6664,10586.0
2023-08-31 10:00:00,501.6,501.6,500.17,501.01,1794.0,493.6172,493.6172,492.21,493.0366,1794.0
2023-08-31 10:10:00,501.11,501.77,499.97,501.34,3570.0,493.135,493.7845,492.0131,493.3613,3570.0
2023-08-31 10:20:00,501.73,503.2,501.38,503.03,2944.0,493.7451,495.1917,493.4007,495.0244,2944.0
2023-08-31 10:30:00,503.22,504.69,502.6,504.65,5603.0,495.2114,496.658,494.6013,496.6187,5603.0
2023-08-31 10:40:00,504.36,505.61,504.17,504.74,5119.0,496.3333,497.5634,496.1463,496.7072,5119.0
2023-08-31 10:50:00,504.7,505.09,503.51,505.08,5397.0,496.6679,497.0517,495.4968,497.0418,5397.0
2023-08-31 11:00:00,504.56,504.82,502.8,502.95,8417.0,496.5301,496.7859,494.7981,494.9457,8417.0
2023-08-31 11:10:00,503.46,504.51,503.01,504.51,1905.0,495.4476,496.4809,495.0048,496.4809,1905.0
2023-08-31 11:20:00,504.21,504.32,502.59,503.89,5986.0,496.1857,496.2939,494.5914,495.8707,5986.0
2023-08-31 11:30:00,503.91,504.14,502.73,503.81,3433.0,495.8904,496.1168,494.7292,495.792,3433.0
2023-08-31 11:40:00,503.8,504.28,503.42,504.09,2827.0,495.7822,496.2545,495.4082,496.0676,2827.0
2023-08-31 11:50:00,504.25,504.38,502.97,503.35,2500.0,496.225,496.3529,494.9654,495.3393,2500.0
2023-08-31 12:00:00,503.31,503.44,502.71,503.21,2136.0,495.3,495.4279,494.7095,495.2016,2136.0
2023-08-31 12:10:00,504.2,504.78,502.5,502.5,4143.0,496.1758,496.7466,494.5029,494.5029,4143.0
2023-08-31 12:20:00,503.05,503.08,500.53,501.37,4465.0,495.0441,495.0736,492.5642,493.3909,4465.0
2023-08-31 12:30:00,501.25,501.57,500.48,501.57,6846.0,493.2728,493.5877,492.515,493.5877,6846.0
2023-08-31 12:40:00,501.67,501.69,499.9,500.11,2774.0,493.6861,493.7058,491.9442,492.1509,2774.0
2023-08-31 12:50:00,499.84,501.88,499.83,501.88,3346.0,491.8852,493.8927,491.8754,493.8927,3346.0
2023-08-31 13:00:00,502.32,503.18,501.93,502.85,3669.0,494.3257,495.172,493.9419,494.8473,3669.0
2023-08-31 13:10:00,502.9,504.17,502.7,504.17,3248.0,494.8965,496.1463,494.6997,496.1463,3248.0
2023-08-31 13:20:00,504.24,504.9,504.02,504.76,5127.0,496.2152,496.8647,495.9987,496.7269,5127.0
2023-08-31 13:30:00,504.68,504.84,504.0,504.16,1510.0,496.6482,496.8056,495.979,496.1365,1510.0
2023-08-31 13:40:00,504.25,504.57,502.81,502.81,1105.0,496.225,496.5399,494.8079,494.8079,1105.0
2023-08-31 13:50:00,503.04,503.38,502.54,503.38,2116.0,495.0343,495.3689,494.5422,495.3689,2116.0
2023-08-31 14:00:00,503.45,503.58,502.83,503.38,4000.0,495.4378,495.5657,494.8276,495.3689,4000.0
2023-08-31 14:10:00,503.18,503.67,503.09,503.21,3000.0,495.172,495.6542,495.0835,495.2016,3000.0
2023-08-31 14:20:00,503.07,503.62,502.82,502.98,2466.0,495.0638,495.605,494.8178,494.9752,2466.0
2023-08-31 14:30:00,502.81,503.65,502.81,503.65,2855.0,494.8079,495.6346,494.8079,495.6346,2855.0
2023-08-31 14:40:00,503.34,504.39,503.11,504.14,5100.0,495.3295,496.3628,495.1032,496.1168,5100.0
2023-08-31 14:50:00,504.12,504.51,503.86,504.36,9474.0,496.0971,496.4809,495.8412,496.3333,9474.0
2023-08-31 15:00:00,504.48,505.04,504.48,504.81,2103.0,496.4514,497.0024,496.4514,496.7761,2103.0
2023-08-31 15:10:00,505.18,505.48,504.4,504.62,3773.0,497.1402,497.4354,496.3726,496.5891,3773.0
2023-08-31 15:20:00,504.64,505.13,504.09,505.05,6136.0,496.6088,497.091,496.0676,497.0123,6136.0
2023-08-31 15:30:00,505.17,505.38,503.99,504.28,4793.0,497.1304,497.337,495.9692,496.2545,4793.0
2023-08-31 15:40:00,504.26,504.56,502.92,502.98,9298.0,496.2349,496.5301,494.9162,494.9752,9298.0
2023-08-31 15:50:00,503.13,504.28,501.85,501.86,50285.0,495.1228,496.2545,493.8632,493.8731,50285.0
2023-09-01 09:30:00,503.58,506.84,502.78,502.78,28278.0,495.5657,498.7738,494.7784,494.7784,28278.0
2023-09-01 09:40:00,502.11,503.65,498.43,499.33,13240.0,494.1191,495.6346,490.4976,491.3833,13240.0
2023-09-01 09:50:00,499.88,502.59,498.82,502.44,8716.0,491.9246,494.5914,490.8814,494.4438,8716.0
2023-09-01 10:00:00,502.24,505.0,500.42,504.76,13328.0,494.247,496.9631,492.456,496.7269,13328.0
2023-09-01 10:10:00,504.64,505.91,504.34,505.74,10846.0,496.6088,497.8586,496.3136,497.6913,10846.0
2023-09-01 10:20:00,505.76,505.88,504.23,505.57,9227.0,497.711,497.8291,496.2053,497.524,9227.0
2023-09-01 10:30:00,505.45,506.0,504.0,505.97,8480.0,497.4059,497.9472,495.979,497.9176,8480.0
2023-09-01 10:40:00,505.74,506.07,504.85,505.29,18190.0,497.6913,498.0161,496.8155,497.2485,18190.0
2023-09-01 10:50:00,505.7,506.23,503.9,504.44,5975.0,497.6519,498.1735,495.8806,496.412,5975.0
2023-09-01 11:00:00,504.58,504.63,503.05,503.38,3749.0,496.5498,496.599,495.0441,495.3689,3749.0
2023-09-01 11:10:00,503.56,504.63,503.04,504.63,4821.0,495.546,496.599,495.0343,496.599,4821.0
2023-09-01 11:20:00,504.99,506.37,504.76,504.81,8965.0,496.9532,498.3113,496.7269,496.7761,8965.0
2023-09-01 11:30:00,505.0,505.79,504.41,505.32,4141.0,496.9631,497.7405,496.3825,497.278,4141.0
2023-09-01 11:40:00,505.29,505.9,505.02,505.36,5356.0,497.2485,497.8488,496.9828,497.3174,5356.0
2023-09-01 11:50:00,505.3,505.87,504.93,505.41,8904.0,497.2583,497.8192,496.8942,497.3666,8904.0
2023-09-01 12:00:00,505.46,505.96,504.41,505.75,4729.0,497.4158,497.9078,496.3825,497.7011,4729.0
2023-09-01 12:10:00,505.78,505.98,505.58,505.97,2688.0,497.7307,497.9275,497.5339,497.9176,2688.0
2023-09-01 12:20:00,506.16,507.06,505.79,506.69,4789.0,498.1046,498.9903,497.7405,498.6262,4789.0
2023-09-01 12:30:00,506.79,507.0,506.64,506.67,3632.0,498.7246,498.9313,498.577,498.6065,3632.0
2023-09-01 12:40:00,506.42,506.94,505.8,506.85,3542.0,498.3605,498.8722,497.7504,498.7836,3542.0
2023-09-01 12:50:00,506.92,508.31,506.85,508.22,4555.0,498.8525,500.2204,498.7836,500.1318,4555.0
2023-09-01 13:00:00,508.25,508.73,506.88,507.01,6949.0,500.1614,500.6337,498.8132,498.9411,6949.0
2023-09-01 13:10:00,506.96,508.13,506.88,507.57,2400.0,498.8919,500.0433,498.8132,499.4922,2400.0
2023-09-01 13:20:00,507.59,508.11,507.41,507.65,6430.0,499.5119,500.0236,499.3347,499.5709,6430.0
2023-09-01 13:30:00,507.4,508.14,507.4,507.9,3457.0,499.3249,500.0531,499.3249,499.8169,3457.0
2023-09-01 13:40:00,508.08,508.08,507.15,507.16,2305.0,499.9941,499.9941,499.0789,499.0887,2305.0
2023-09-01 13:50:00,507.21,508.73,507.05,508.46,3878.0,499.1379,500.6337,498.9805,500.368,3878.0
2023-09-01 14:00:00,508.32,508.67,507.63,507.95,3058.0,500.2302,500.5747,499.5512,499.8661,3058.0
2023-09-01 14:10:00,507.92,508.11,507.26,507.27,2591.0,499.8366,500.0236,499.1871,499.197,2591.0
2023-09-01 14:20:00,507.37,507.57,506.33,506.33,3744.0,499.2954,499.4922,498.2719,498.2719,3744.0
2023-09-01 14:30:00,506.41,506.41,505.63,505.98,3037.0,498.3506,498.3506,497.5831,497.9275,3037.0
2023-09-01 14:40:00,506.24,506.75,505.99,506.27,3529.0,498.1833,498.6852,497.9373,498.2129,3529.0
2023-09-01 14:50:00,506.27,506.87,506.23,506.48,1701.0,498.2129,498.8033,498.1735,498.4195,1701.0
2023-09-01 15:00:00,506.78,506.92,506.25,506.75,3147.0,498.7148,498.8525,498.1932,498.6852,3147.0
2023-09-01 15:10:00,506.76,507.65,506.51,506.65,2571.0,498.6951,499.5709,498.4491,498.5868,2571.0
2023-09-01 15:20:00,506.72,506.91,506.28,506.76,3604.0,498.6557,498.8427,498.2227,498.6951,3604.0
2023-09-01 15:30:00,507.15,507.15,505.88,506.11,7200.0,499.0789,499.0789,497.8291,498.0554,7200.0
2023-09-01 15:40:00,506.3,506.4,505.72,506.23,6001.0,498.2424,498.3408,497.6716,498.1735,6001.0
2023-09-01 15:50:00,506.17,507.8,505.87,507.02,26494.0,498.1145,499.7185,497.8192,498.9509,26494.0
2023-09-05 09:30:00,507.01,507.61,503.44,505.81,21979.0,498.9411,499.5315,495.4279,497.7602,21979.0
2023-09-05 09:40:00,506.68,509.74,506.66,509.21,18178.0,498.6163,501.6276,498.5967,501.1061,18178.0
2023-09-05 09:50:00,509.11,509.11,506.3,506.99,17693.0,501.0077,501.0077,498.2424,498.9214,17693.0
2023-09-05 10:00:00,506.71,509.31,506.5,508.58,8297.0,498.6459,501.2045,498.4392,500.4861,8297.0
2023-09-05 10:10:00,509.09,510.0,508.4,508.68,8753.0,500.988,501.8835,500.309,500.5845,8753.0
2023-09-05 10:20:00,509.3,510.85,508.78,509.38,5706.0,501.1946,502.72,500.6829,501.2734,5706.0
2023-09-05 10:30:00,509.6,510.96,509.38,510.56,14144.0,501.4899,502.8282,501.2734,502.4346,14144.0
2023-09-05 10:40:00,510.9,512.43,510.31,512.15,7986.0,502.7692,504.2748,502.1886,503.9993,7986.0
2023-09-05 10:50:00,512.05,514.19,511.89,512.79,12559.0,503.9009,506.0068,503.7434,504.6291,12559.0
2023-09-05 11:00:00,512.74,516.22,512.74,516.05,9149.0,504.5799,508.0045,504.5799,507.8372,9149.0
2023-09-05 11:10:00,516.25,516.98,515.95,515.97,6255.0,508.034,508.7524,507.7388,507.7585,6255.0
2023-09-05 11:20:00,515.83,516.71,513.69,513.69,20582.0,507.6207,508.4867,505.5148,505.5148,20582.0
2023-09-05 11:30:00,513.67,513.98,512.52,513.43,5511.0,505.4951,505.8002,504.3634,505.2589,5511.0
2023-09-05 11:40:00,513.43,513.49,512.17,513.18,2706.0,505.2589,505.318,504.019,505.0129,2706.0
2023-09-05 11:50:00,513.11,513.35,511.06,511.93,9731.0,504.944,505.1802,502.9266,503.7828,9731.0
2023-09-05 12:00:00,512.38,513.11,511.69,511.69,1355.0,504.2256,504.944,503.5466,503.5466,1355.0
2023-09-05 12:10:00,512.34,514.17,511.66,514.17,4386.0,504.1863,505.9871,503.5171,505.9871,4386.0
2023-09-05 12:20:00,514.32,515.01,514.29,514.29,2081.0,506.1348,506.8138,506.1052,506.1052,2081.0
2023-09-05 12:30:00,514.86,515.73,514.79,515.33,4547.0,506.6662,507.5223,506.5973,507.1287,4547.0
2023-09-05 12:40:00,515.09,516.56,515.09,515.57,14847.0,506.8925,508.3391,506.8925,507.3649,14847.0
2023-09-05 12:50:00,515.56,516.11,515.25,516.07,5288.0,507.355,507.8963,507.05,507.8569,5288.0
2023-09-05 13:00:00,516.02,516.13,514.92,514.98,6283.0,507.8077,507.916,506.7252,506.7843,6283.0
2023-09-05 13:10:00,514.97,515.24,514.02,514.03,3536.0,506.7744,507.0401,505.8395,505.8494,3536.0
2023-09-05 13:20:00,514.15,514.39,513.77,513.98,2470.0,505.9675,506.2036,505.5935,505.8002,2470.0
2023-09-05 13:30:00,513.78,514.29,513.63,513.94,1903.0,505.6034,506.1052,505.4557,505.7608,1903.0
2023-09-05 13:40:00,513.58,514.07,513.5,513.5,1579.0,505.4065,505.8887,505.3278,505.3278,1579.0
2023-09-05 13:50:00,513.84,514.19,513.49,513.73,3002.0,505.6624,506.0068,505.318,505.5541,3002.0
2023-09-05 14:00:00,514.11,514.15,513.16,513.16,1406.0,505.9281,505.9675,504.9932,504.9932,1406.0
2023-09-05 14:10:00,513.58,514.9,513.58,514.9,2433.0,505.4065,506.7055,505.4065,506.7055,2433.0
2023-09-05 14:20:00,515.0,515.94,514.85,515.75,7308.0,506.8039,507.729,506.6563,507.542,7308.0
2023-09-05 14:30:00,515.9,515.9,513.81,514.05,4537.0,507.6896,507.6896,505.6329,505.8691,4537.0
2023-09-05 14:40:00,514.22,515.04,514.13,514.94,4000.0,506.0363,506.8433,505.9478,506.7449,4000.0
2023-09-05 14:50:00,514.93,515.61,514.31,514.81,6329.0,506.735,507.4042,506.1249,506.617,6329.0
2023-09-05 15:00:00,514.73,514.73,513.28,513.42,4153.0,506.5382,506.5382,505.1113,505.2491,4153.0
2023-09-05 15:10:00,513.41,513.62,511.53,512.18,15410.0,505.2392,505.4459,503.3892,504.0288,15410.0
2023-09-05 15:20:00,512.36,512.91,512.04,512.47,3433.0,504.206,504.7472,503.891,504.3142,3433.0
2023-09-05 15:30:00,512.17,514.03,512.17,513.82,13340.0,504.019,505.8494,504.019,505.6427,13340.0
2023-09-05 15:40:00,513.66,513.83,512.65,512.65,6545.0,505.4853,505.6526,504.4913,504.4913,6545.0
2023-09-05 15:50:00,513.34,513.67,512.3,512.55,37339.0,505.1704,505.4951,504.1469,504.3929,37339.0
2023-09-06 09:30:00,509.35,517.25,509.35,517.15,18823.0,501.2439,509.0181,501.2439,508.9197,18823.0
2023-09-06 09:40:00,517.35,520.19,517.02,517.54,30748.0,509.1165,511.9113,508.7918,509.3035,30748.0
2023-09-06 09:50:00,517.55,519.37,517.48,518.14,13850.0,509.3134,511.1044,509.2445,509.894,13850.0
2023-09-06 10:00:00,518.14,518.15,515.37,516.5,23127.0,509.894,509.9038,507.168,508.2801,23127.0
2023-09-06 10:10:00,516.5,516.55,514.31,514.69,7697.0,508.2801,508.3293,506.1249,506.4989,7697.0
2023-09-06 10:20:00,514.86,515.03,513.74,513.75,17901.0,506.6662,506.8335,505.564,505.5738,17901.0
2023-09-06 10:30:00,513.06,513.53,512.16,513.39,10800.0,504.8948,505.3573,504.0091,505.2196,10800.0
2023-09-06 10:40:00,513.37,513.37,511.57,511.8,6986.0,505.1999,505.1999,503.4285,503.6549,6986.0
2023-09-06 10:50:00,511.63,511.74,509.58,509.83,7859.0,503.4876,503.5958,501.4702,501.7162,7859.0
2023-09-06 11:00:00,509.58,509.88,508.18,508.18,3791.0,501.4702,501.7654,500.0925,500.0925,3791.0
2023-09-06 11:10:00,508.49,509.5,507.76,509.5,7499.0,500.3975,501.3915,499.6792,501.3915,7499.0
2023-09-06 11:20:00,509.45,510.83,509.42,510.22,4900.0,501.3423,502.7003,501.3127,502.1,4900.0
2023-09-06 11:30:00,510.39,510.59,509.96,510.51,3000.0,502.2673,502.4641,501.8441,502.3854,3000.0
2023-09-06 11:40:00,510.51,510.79,509.56,509.75,4730.0,502.3854,502.6609,501.4505,501.6375,4730.0
2023-09-06 11:50:00,509.74,510.52,509.68,510.31,5253.0,501.6276,502.3952,501.5686,502.1886,5253.0
2023-09-06 12:00:00,510.08,510.16,509.4,509.54,3300.0,501.9622,502.041,501.2931,501.4308,3300.0
2023-09-06 12:10:00,509.36,510.58,509.36,509.8,2105.0,501.2537,502.4543,501.2537,501.6867,2105.0
2023-09-06 12:20:00,509.92,510.09,508.84,508.84,3920.0,501.8048,501.9721,500.742,500.742,3920.0
2023-09-06 12:30:00,508.44,508.87,508.15,508.8,2100.0,500.3483,500.7715,500.063,500.7026,2100.0
2023-09-06 12:40:00,508.76,508.76,507.14,507.45,3300.0,500.6632,500.6632,499.069,499.3741,3300.0
2023-09-06 12:50:00,507.13,507.84,506.71,507.61,3250.0,499.0592,499.7579,498.6459,499.5315,3250.0
2023-09-06 13:00:00,507.87,508.5,507.72,508.31,3200.0,499.7874,500.4074,499.6398,500.2204,3200.0
2023-09-06 13:10:00,508.31,509.19,508.15,509.15,4900.0,500.2204,501.0864,500.063,501.047,4900.0
2023-09-06 13:20:00,509.19,509.37,508.07,509.37,3466.0,501.0864,501.2635,499.9842,501.2635,3466.0
2023-09-06 13:30:00,509.78,510.38,509.71,510.13,2019.0,501.667,502.2575,501.5981,502.0114,2019.0
2023-09-06 13:40:00,509.87,510.88,509.54,510.73,4231.0,501.7556,502.7495,501.4308,502.6019,4231.0
2023-09-06 13:50:00,511.0,511.32,510.52,510.56,3269.0,502.8676,503.1825,502.3952,502.4346,3269.0
2023-09-06 14:00:00,510.41,510.42,509.55,510.2,2100.0,502.287,502.2968,501.4407,502.0803,2100.0
2023-09-06 14:10:00,510.14,510.42,509.72,510.19,3013.0,502.0213,502.2968,501.608,502.0705,3013.0
2023-09-06 14:20:00,509.93,510.97,509.77,510.91,3133.0,501.8146,502.8381,501.6572,502.779,3133.0
2023-09-06 14:30:00,510.94,511.92,510.92,511.67,3780.0,502.8085,503.773,502.7889,503.5269,3780.0
2023-09-06 14:40:00,511.51,512.67,511.5,512.13,4490.0,503.3695,504.511,503.3596,503.9796,4490.0
2023-09-06 14:50:00,512.15,512.96,512.15,512.8,6881.0,503.9993,504.7964,503.9993,504.6389,6881.0
2023-09-06 15:00:00,512.74,512.74,511.62,511.87,7166.0,504.5799,504.5799,503.4777,503.7237,7166.0
2023-09-06 15:10:00,511.85,512.78,511.85,512.37,4221.0,503.7041,504.6193,503.7041,504.2158,4221.0
2023-09-06 15:20:00,512.73,512.73,511.96,512.24,12540.0,504.5701,504.5701,503.8123,504.0879,12540.0
2023-09-06 15:30:00,512.03,512.91,511.91,512.85,7775.0,503.8812,504.7472,503.7631,504.6882,7775.0
2023-09-06 15:40:00,513.01,513.52,512.94,513.23,8042.0,504.8456,505.3475,504.7767,505.0621,8042.0
2023-09-06 15:50:00,513.06,513.82,512.13,513.47,32893.0,504.8948,505.6427,503.9796,505.2983,32893.0
2023-09-07 09:30:00,502.16,503.28,494.87,496.55,37048.0,494.1683,495.2705,486.9943,488.6476,37048.0
2023-09-07 09:40:00,496.63,498.42,494.65,494.99,14615.0,488.7263,490.4878,486.7778,487.1124,14615.0
2023-09-07 09:50:00,494.42,496.01,490.08,491.04,15562.0,486.5515,488.1162,482.2805,483.2253,15562.0
2023-09-07 10:00:00,490.5,490.98,488.17,489.64,20627.0,482.6938,483.1662,480.4009,481.8475,20627.0
2023-09-07 10:10:00,490.09,493.53,490.09,493.53,26471.0,482.2904,485.6756,482.2904,485.6756,26471.0
2023-09-07 10:20:00,494.09,496.4,493.46,496.17,14996.0,486.2267,488.4999,485.6067,488.2736,14996.0
2023-09-07 10:30:00,495.98,496.18,493.12,494.12,39442.0,488.0866,488.2835,485.2721,486.2562,39442.0
2023-09-07 10:40:00,494.85,498.88,494.85,497.16,26100.0,486.9746,490.9405,486.9746,489.2479,26100.0
2023-09-07 10:50:00,497.48,497.48,495.96,497.25,9372.0,489.5628,489.5628,488.067,489.3364,9372.0
2023-09-07 11:00:00,497.51,498.35,495.81,495.81,6390.0,489.5923,490.4189,487.9193,487.9193,6390.0
2023-09-07 11:10:00,495.78,496.7,495.12,495.6,14017.0,487.8898,488.7952,487.2403,487.7127,14017.0
2023-09-07 11:20:00,495.0,495.46,493.6,494.63,5868.0,487.1222,487.5749,485.7445,486.7581,5868.0
2023-09-07 11:30:00,494.06,496.77,493.62,495.56,9771.0,486.1972,488.8641,485.7642,487.6733,9771.0
2023-09-07 11:40:00,495.56,495.57,493.25,493.39,5676.0,487.6733,487.6832,485.4001,485.5379,5676.0
2023-09-07 11:50:00,493.0,493.13,491.49,492.02,10737.0,485.1541,485.282,483.6681,484.1897,10737.0
2023-09-07 12:00:00,491.55,492.69,491.5,491.94,8179.0,483.7271,484.849,483.6779,484.1109,8179.0
2023-09-07 12:10:00,491.84,493.17,491.57,493.0,5655.0,484.0125,485.3214,483.7468,485.1541,5655.0
2023-09-07 12:20:00,492.73,494.36,492.49,493.9,5361.0,484.8884,486.4924,484.6522,486.0397,5361.0
2023-09-07 12:30:00,494.03,495.07,493.76,495.0,6810.0,486.1677,487.1911,485.902,487.1222,6810.0
2023-09-07 12:40:00,494.75,494.85,494.08,494.25,6005.0,486.8762,486.9746,486.2169,486.3842,6005.0
2023-09-07 12:50:00,494.2,494.75,492.83,493.01,5500.0,486.335,486.8762,484.9868,485.1639,5500.0
2023-09-07 13:00:00,492.98,495.0,492.97,494.93,6239.0,485.1344,487.1222,485.1245,487.0533,6239.0
2023-09-07 13:10:00,494.98,495.61,494.56,495.5,9275.0,487.1025,487.7225,486.6892,487.6143,9275.0
2023-09-07 13:20:00,496.29,496.68,495.82,496.22,1300.0,488.3917,488.7755,487.9292,488.3228,1300.0
2023-09-07 13:30:00,496.33,496.96,496.02,496.67,14554.0,488.4311,489.051,488.126,488.7657,14554.0
2023-09-07 13:40:00,496.43,497.36,496.31,496.31,10767.0,488.5295,489.4447,488.4114,488.4114,10767.0
2023-09-07 13:50:00,496.55,498.08,496.53,497.89,8663.0,488.6476,490.1532,488.6279,489.9662,8663.0
2023-09-07 14:00:00,497.91,498.58,497.74,498.04,5800.0,489.9859,490.6453,489.8186,490.1138,5800.0
2023-09-07 14:10:00,498.38,498.77,498.21,498.77,3795.0,490.4484,490.8322,490.2811,490.8322,3795.0
2023-09-07 14:20:00,498.6,498.87,497.49,497.49,5995.0,490.6649,490.9306,489.5726,489.5726,5995.0
2023-09-07 14:30:00,497.22,497.84,496.92,497.84,8223.0,489.3069,489.917,489.0117,489.917,8223.0
2023-09-07 14:40:00,497.84,499.02,497.83,498.41,2300.0,489.917,491.0783,489.9072,490.478,2300.0
2023-09-07 14:50:00,498.58,499.43,498.54,499.43,14589.0,490.6453,491.4817,490.6059,491.4817,14589.0
2023-09-07 15:00:00,499.53,499.88,498.66,498.81,13360.0,491.5801,491.9246,490.724,490.8716,13360.0
2023-09-07 15:10:00,498.78,500.0,498.77,499.63,8544.0,490.8421,492.0427,490.8322,491.6785,8544.0
2023-09-07 15:20:00,499.72,499.89,499.02,499.63,8742.0,491.7671,491.9344,491.0783,491.6785,8742.0
2023-09-07 15:30:00,499.5,499.65,498.8,499.1,16999.0,491.5506,491.6982,490.8618,491.157,16999.0
2023-09-07 15:40:00,499.12,500.17,498.91,499.01,23644.0,491.1767,492.21,490.97,491.0684,23644.0
2023-09-07 15:50:00,499.2,499.98,496.38,497.17,76053.0,491.2554,492.023,488.4803,489.2577,76053.0
2023-09-08 09:30:00,495.01,498.55,495.01,497.5,8103.0,487.1321,490.6157,487.1321,489.5824,8103.0
2023-09-08 09:40:00,497.53,497.61,495.79,496.29,3641.0,489.612,489.6907,487.8997,488.3917,3641.0
2023-09-08 09:50:00,496.07,498.05,494.13,496.04,23036.0,488.1752,490.1237,486.2661,488.1457,23036.0
2023-09-08 10:00:00,496.29,498.45,496.06,496.26,3581.0,488.3917,490.5173,488.1654,488.3622,3581.0
2023-09-08 10:10:00,496.19,496.79,495.51,495.51,2629.0,488.2933,488.8837,487.6241,487.6241,2629.0
2023-09-08 10:20:00,495.7,496.65,495.7,496.59,2238.0,487.8111,488.746,487.8111,488.6869,2238.0
2023-09-08 10:30:00,496.99,497.07,494.73,495.45,3000.0,489.0806,489.1593,486.8565,487.5651,3000.0
2023-09-08 10:40:00,495.52,495.52,494.19,495.0,21352.0,487.634,487.634,486.3251,487.1222,21352.0
2023-09-08 10:50:00,495.04,495.9,494.48,494.75,30838.0,487.1616,488.0079,486.6105,486.8762,30838.0
2023-09-08 11:00:00,494.65,495.73,494.01,494.89,17543.0,486.7778,487.8406,486.148,487.014,17543.0
2023-09-08 11:10:00,495.0,497.07,494.96,497.06,3398.0,487.1222,489.1593,487.0829,489.1494,3398.0
2023-09-08 11:20:00,497.08,497.88,496.87,497.62,6562.0,489.1691,489.9564,488.9625,489.7005,6562.0
2023-09-08 11:30:00,497.54,497.77,496.79,496.93,2410.0,489.6218,489.8481,488.8837,489.0215,2410.0
2023-09-08 11:40:00,496.7,496.9,496.21,496.9,1908.0,488.7952,488.992,488.313,488.992,1908.0
2023-09-08 11:50:00,496.76,496.88,496.49,496.49,1100.0,488.8542,488.9723,488.5885,488.5885,1100.0
2023-09-08 12:00:00,496.33,496.38,495.47,495.47,5473.0,488.4311,488.4803,487.5847,487.5847,5473.0
2023-09-08 12:10:00,495.46,496.72,494.68,496.72,25866.0,487.5749,488.8149,486.8073,488.8149,25866.0
2023-09-08 12:20:00,496.48,496.48,495.74,495.78,1100.0,488.5787,488.5787,487.8505,487.8898,1100.0
2023-09-08 12:30:00,496.39,496.41,495.59,495.94,2026.0,488.4901,488.5098,487.7028,488.0473,2026.0
2023-09-08 12:40:00,495.9,496.78,495.9,496.1,1576.0,488.0079,488.8739,488.0079,488.2047,1576.0
2023-09-08 12:50:00,495.92,496.61,495.8,496.61,9573.0,488.0276,488.7066,487.9095,488.7066,9573.0
2023-09-08 13:00:00,496.36,497.16,496.35,496.52,2176.0,488.4606,489.2479,488.4507,488.618,2176.0
2023-09-08 13:10:00,496.5,497.01,496.05,496.71,2468.0,488.5984,489.1002,488.1555,488.805,2468.0
2023-09-08 13:20:00,497.21,497.76,497.0,497.49,2200.0,489.2971,489.8383,489.0904,489.5726,2200.0
2023-09-08 13:30:00,498.0,498.0,497.4,497.6,2100.0,490.0745,490.0745,489.484,489.6809,2100.0
2023-09-08 13:40:00,497.8,498.06,497.49,497.7,3900.0,489.8777,490.1335,489.5726,489.7793,3900.0
2023-09-08 13:50:00,497.56,497.62,496.56,497.33,3494.0,489.6415,489.7005,488.6574,489.4151,3494.0
2023-09-08 14:00:00,497.55,498.41,497.55,498.19,2471.0,489.6316,490.478,489.6316,490.2615,2471.0
2023-09-08 14:10:00,498.11,498.11,496.27,496.57,1371.0,490.1827,490.1827,488.372,488.6672,1371.0
2023-09-08 14:20:00,496.32,497.25,496.32,497.25,3728.0,488.4212,489.3364,488.4212,489.3364,3728.0
2023-09-08 14:30:00,496.98,497.02,495.94,495.95,3072.0,489.0707,489.1101,488.0473,488.0571,3072.0
2023-09-08 14:40:00,496.1,496.84,495.92,496.31,2500.0,488.2047,488.9329,488.0276,488.4114,2500.0
2023-09-08 14:50:00,496.36,496.43,495.12,495.31,2740.0,488.4606,488.5295,487.2403,487.4273,2740.0
2023-09-08 15:00:00,494.97,495.45,494.83,495.2,6444.0,487.0927,487.5651,486.9549,487.319,6444.0
2023-09-08 15:10:00,494.94,495.23,494.8,494.98,6355.0,487.0632,487.3486,486.9254,487.1025,6355.0
2023-09-08 15:20:00,495.0,495.45,494.77,495.09,9540.0,487.1222,487.5651,486.8959,487.2108,9540.0
2023-09-08 15:30:00,495.14,495.58,494.99,495.26,16843.0,487.26,487.693,487.1124,487.3781,16843.0
2023-09-08 15:40:00,495.25,497.28,495.25,497.28,21294.0,487.3683,489.3659,487.3683,489.3659,21294.0
2023-09-08 15:50:00,496.86,498.09,496.67,497.85,122473.0,488.9526,490.1631,488.7657,489.9269,122473.0
2023-09-11 09:30:00,504.39,506.47,500.9,501.58,36111.0,496.3628,498.4097,492.9283,493.5975,36111.0
2023-09-11 09:40:00,501.79,501.79,495.65,497.77,11371.0,493.8042,493.8042,487.7619,489.8481,11371.0
2023-09-11 09:50:00,497.73,498.41,496.3,497.76,14829.0,489.8088,490.478,488.4015,489.8383,14829.0
2023-09-11 10:00:00,496.91,497.69,494.74,495.49,24249.0,489.0018,489.7694,486.8664,487.6044,24249.0
2023-09-11 10:10:00,495.62,495.82,491.82,491.89,21302.0,487.7324,487.9292,483.9928,484.0617,21302.0
2023-09-11 10:20:00,491.52,493.86,490.77,493.66,11650.0,483.6976,486.0004,482.9595,485.8036,11650.0
2023-09-11 10:30:00,493.42,493.42,491.15,492.09,12443.0,485.5674,485.5674,483.3335,484.2585,12443.0
2023-09-11 10:40:00,491.89,493.21,491.21,491.21,16546.0,484.0617,485.3607,483.3925,483.3925,16546.0
2023-09-11 10:50:00,491.75,491.87,490.07,490.07,9521.0,483.924,484.042,482.2707,482.2707,9521.0
2023-09-11 11:00:00,490.6,490.64,489.55,489.68,6014.0,482.7923,482.8316,481.759,481.8869,6014.0
2023-09-11 11:10:00,489.46,489.78,488.08,488.6,11078.0,481.6704,481.9853,480.3124,480.8241,11078.0
2023-09-11 11:20:00,488.14,489.36,487.01,488.75,10410.0,480.3714,481.572,479.2594,480.9717,10410.0
2023-09-11 11:30:00,488.8,488.8,487.86,487.92,2000.0,481.0209,481.0209,480.0959,480.1549,2000.0
2023-09-11 11:40:00,487.93,488.39,485.54,486.72,9819.0,480.1647,480.6174,477.8128,478.974,9819.0
2023-09-11 11:50:00,486.93,487.45,486.45,487.15,6625.0,479.1807,479.6924,478.7083,479.3972,6625.0
2023-09-11 12:00:00,487.11,488.13,486.7,488.13,7336.0,479.3578,480.3616,478.9543,480.3616,7336.0
2023-09-11 12:10:00,487.89,488.33,486.86,487.14,6297.0,480.1254,480.5584,479.1118,479.3873,6297.0
2023-09-11 12:20:00,487.11,487.62,486.91,487.47,14505.0,479.3578,479.8597,479.161,479.7121,14505.0
2023-09-11 12:30:00,487.53,487.53,486.73,486.84,7660.0,479.7711,479.7711,478.9838,479.0921,7660.0
2023-09-11 12:40:00,486.98,487.76,486.84,487.6,8788.0,479.2299,479.9975,479.0921,479.84,8788.0
2023-09-11 12:50:00,487.41,488.4,487.24,488.39,4300.0,479.653,480.6273,479.4857,480.6174,4300.0
2023-09-11 13:00:00,488.38,490.3,487.89,490.3,5500.0,480.6076,482.497,480.1254,482.497,5500.0
2023-09-11 13:10:00,490.49,490.71,489.33,490.1,5191.0,482.684,482.9005,481.5425,482.3002,5191.0
2023-09-11 13:20:00,489.93,491.3,489.92,491.29,5249.0,482.1329,483.4811,482.1231,483.4713,5249.0
2023-09-11 13:30:00,491.58,493.34,491.29,493.15,9055.0,483.7567,485.4886,483.4713,485.3017,9055.0
2023-09-11 13:40:00,493.36,494.16,492.66,493.44,13563.0,485.5083,486.2956,484.8195,485.5871,13563.0
2023-09-11 13:50:00,493.59,494.13,493.41,493.95,2800.0,485.7347,486.2661,485.5575,486.0889,2800.0
2023-09-11 14:00:00,493.91,493.91,492.32,493.01,3461.0,486.0496,486.0496,484.4849,485.1639,3461.0
2023-09-11 14:10:00,492.72,493.43,492.7,493.09,2590.0,484.8785,485.5772,484.8588,485.2426,2590.0
2023-09-11 14:20:00,493.03,493.33,492.75,493.0,3443.0,485.1836,485.4788,484.908,485.1541,3443.0
2023-09-11 14:30:00,492.9,493.78,492.89,493.22,2064.0,485.0557,485.9216,485.0458,485.3706,2064.0
2023-09-11 14:40:00,493.29,495.34,493.24,495.34,5653.0,485.4394,487.4568,485.3902,487.4568,5653.0
2023-09-11 14:50:00,494.98,495.13,493.38,493.38,4634.0,487.1025,487.2502,485.528,485.528,4634.0
2023-09-11 15:00:00,493.4,493.57,492.82,493.57,5086.0,485.5477,485.715,484.9769,485.715,5086.0
2023-09-11 15:10:00,493.65,493.65,493.12,493.38,1794.0,485.7937,485.7937,485.2721,485.528,1794.0
2023-09-11 15:20:00,493.33,494.37,493.33,494.25,4339.0,485.4788,486.5023,485.4788,486.3842,4339.0
2023-09-11 15:30:00,494.39,494.91,494.3,494.65,9941.0,486.5219,487.0337,486.4334,486.7778,9941.0
2023-09-11 15:40:00,494.62,494.88,493.9,494.3,10404.0,486.7483,487.0041,486.0397,486.4334,10404.0
2023-09-11 15:50:00,494.11,494.88,493.63,494.04,54216.0,486.2464,487.0041,485.774,486.1775,54216.0
2023-09-12 09:30:00,488.07,490.73,486.41,490.19,17898.0,480.3025,482.9202,478.6689,482.3888,17898.0
2023-09-12 09:40:00,490.68,495.01,490.66,494.05,11554.0,482.871,487.1321,482.8513,486.1873,11554.0
2023-09-12 09:50:00,493.97,495.02,493.06,494.88,8888.0,486.1086,487.1419,485.2131,487.0041,8888.0
2023-09-12 10:00:00,494.5,495.6,493.44,493.44,9218.0,486.6302,487.7127,485.5871,485.5871,9218.0
2023-09-12 10:10:00,493.49,494.38,493.22,494.19,8253.0,485.6363,486.5121,485.3706,486.3251,8253.0
2023-09-12 10:20:00,493.96,493.96,491.97,492.1,14419.0,486.0988,486.0988,484.1405,484.2684,14419.0
2023-09-12 10:30:00,492.21,493.98,491.5,492.02,11611.0,484.3766,486.1185,483.6779,484.1897,11611.0
2023-09-12 10:40:00,491.61,493.29,491.04,492.53,4567.0,483.7862,485.4394,483.2253,484.6915,4567.0
2023-09-12 10:50:00,492.43,492.88,491.75,492.54,2235.0,484.5931,485.036,483.924,484.7014,2235.0
2023-09-12 11:00:00,492.02,492.5,490.24,490.97,5686.0,484.1897,484.662,482.438,483.1564,5686.0
2023-09-12 11:10:00,490.48,490.69,490.03,490.36,3151.0,482.6742,482.8808,482.2313,482.5561,3151.0
2023-09-12 11:20:00,490.53,491.08,489.96,489.96,4625.0,482.7234,483.2646,482.1624,482.1624,4625.0
2023-09-12 11:30:00,490.14,491.15,490.13,490.24,5325.0,482.3396,483.3335,482.3297,482.438,5325.0
2023-09-12 11:40:00,490.3,490.41,488.97,490.02,3755.0,482.497,482.6053,481.1882,482.2215,3755.0
2023-09-12 11:50:00,489.87,490.11,488.96,489.39,2768.0,482.0739,482.3101,481.1784,481.6015,2768.0
2023-09-12 12:00:00,489.74,490.85,489.34,490.61,7528.0,481.9459,483.0383,481.5523,482.8021,7528.0
2023-09-12 12:10:00,490.75,491.26,490.49,491.05,2806.0,482.9399,483.4418,482.684,483.2351,2806.0
2023-09-12 12:20:00,490.99,491.51,490.49,490.52,8113.0,483.176,483.6878,482.684,482.7135,8113.0
2023-09-12 12:30:00,490.53,490.53,488.77,488.86,4239.0,482.7234,482.7234,480.9914,481.0799,4239.0
2023-09-12 12:40:00,488.8,489.6,488.75,489.46,11300.0,481.0209,481.8082,480.9717,481.6704,11300.0
2023-09-12 12:50:00,489.13,489.13,488.36,488.6,2581.0,481.3456,481.3456,480.5879,480.8241,2581.0
2023-09-12 13:00:00,488.6,489.24,488.23,488.39,10354.0,480.8241,481.4539,480.46,480.6174,10354.0
2023-09-12 13:10:00,488.34,488.73,488.16,488.53,4154.0,480.5682,480.952,480.3911,480.7552,4154.0
2023-09-12 13:20:00,488.75,490.25,488.74,490.22,5000.0,480.9717,482.4478,480.9619,482.4183,5000.0
2023-09-12 13:30:00,490.18,491.52,490.18,490.71,3500.0,482.3789,483.6976,482.3789,482.9005,3500.0
2023-09-12 13:40:00,490.15,490.15,488.82,489.35,1800.0,482.3494,482.3494,481.0406,481.5621,1800.0
2023-09-12 13:50:00,489.81,490.23,489.31,490.2,3056.0,482.0148,482.4281,481.5228,482.3986,3056.0
2023-09-12 14:00:00,489.87,490.29,489.6,489.75,2017.0,482.0739,482.4872,481.8082,481.9558,2017.0
2023-09-12 14:10:00,489.52,490.16,489.08,489.09,4600.0,481.7294,482.3593,481.2964,481.3063,4600.0
2023-09-12 14:20:00,489.3,489.38,488.71,489.15,2911.0,481.5129,481.5917,480.9323,481.3653,2911.0
2023-09-12 14:30:00,488.99,489.26,488.26,488.81,6096.0,481.2079,481.4736,480.4895,481.0307,6096.0
2023-09-12 14:40:00,488.96,489.21,488.67,488.73,3200.0,481.1784,481.4244,480.893,480.952,3200.0
2023-09-12 14:50:00,488.41,488.7,487.86,488.08,6626.0,480.6371,480.9225,480.0959,480.3124,6626.0
2023-09-12 15:00:00,487.81,488.05,487.32,487.88,2990.0,480.0467,480.2828,479.5645,480.1155,2990.0
2023-09-12 15:10:00,487.36,487.39,485.72,485.83,4055.0,479.6038,479.6333,477.9899,478.0982,4055.0
2023-09-12 15:20:00,486.0,486.26,485.13,485.68,6907.0,478.2655,478.5213,477.4093,477.9506,6907.0
2023-09-12 15:30:00,485.46,485.99,484.83,485.64,9232.0,477.7341,478.2556,477.1141,477.9112,9232.0
2023-09-12 15:40:00,485.73,486.16,485.2,485.48,11878.0,477.9998,478.4229,477.4782,477.7537,11878.0
2023-09-12 15:50:00,485.76,486.88,485.76,485.76,86875.0,478.0293,479.1315,478.0293,478.0293,86875.0
2023-09-13 09:30:00,483.98,486.97,483.44,486.28,11155.0,476.2776,479.22,475.7462,478.541,11155.0
2023-09-13 09:40:00,486.21,487.25,485.67,486.08,6425.0,478.4721,479.4956,477.9407,478.3442,6425.0
2023-09-13 09:50:00,486.1,487.0,484.9,486.79,8437.0,478.3639,479.2495,477.183,479.0429,8437.0
2023-09-13 10:00:00,486.52,486.69,482.38,484.24,26569.0,478.7772,478.9445,474.7031,476.5335,26569.0
2023-09-13 10:10:00,484.58,485.82,484.39,485.82,4732.0,476.8681,478.0883,476.6811,478.0883,4732.0
2023-09-13 10:20:00,485.97,488.77,485.93,487.67,26999.0,478.2359,480.9914,478.1966,479.9089,26999.0
2023-09-13 10:30:00,487.87,488.67,487.84,488.64,3873.0,480.1057,480.893,480.0762,480.8634,3873.0
2023-09-13 10:40:00,488.64,488.95,487.22,487.43,9618.0,480.8634,481.1685,479.466,479.6727,9618.0
2023-09-13 10:50:00,487.41,488.3,487.18,488.25,8284.0,479.653,480.5289,479.4267,480.4797,8284.0
2023-09-13 11:00:00,488.3,489.6,487.83,489.24,5639.0,480.5289,481.8082,480.0663,481.4539,5639.0
2023-09-13 11:10:00,489.17,489.62,488.72,488.96,5230.0,481.385,481.8279,480.9422,481.1784,5230.0
2023-09-13 11:20:00,488.74,490.43,488.74,490.03,6022.0,480.9619,482.625,480.9619,482.2313,6022.0
2023-09-13 11:30:00,490.1,490.43,489.33,489.84,6638.0,482.3002,482.625,481.5425,482.0443,6638.0
2023-09-13 11:40:00,489.99,490.07,489.01,489.89,3256.0,482.192,482.2707,481.2276,482.0936,3256.0
2023-09-13 11:50:00,490.04,490.68,489.25,490.68,6426.0,482.2412,482.871,481.4637,482.871,6426.0
2023-09-13 12:00:00,490.76,490.83,489.48,489.7,5334.0,482.9497,483.0186,481.6901,481.9066,5334.0
2023-09-13 12:10:00,489.71,490.35,489.24,490.34,3862.0,481.9164,482.5462,481.4539,482.5364,3862.0
2023-09-13 12:20:00,490.43,490.91,490.21,490.91,7067.0,482.625,483.0973,482.4085,483.0973,7067.0
2023-09-13 12:30:00,491.05,491.19,490.15,490.16,6289.0,483.2351,483.3729,482.3494,482.3593,6289.0
2023-09-13 12:40:00,490.13,490.59,489.89,490.08,8961.0,482.3297,482.7824,482.0936,482.2805,8961.0
2023-09-13 12:50:00,489.88,491.26,489.86,490.05,4512.0,482.0837,483.4418,482.064,482.251,4512.0
2023-09-13 13:00:00,490.1,490.12,489.2,489.41,4050.0,482.3002,482.3199,481.4145,481.6212,4050.0
2023-09-13 13:10:00,489.5,490.39,489.2,489.84,6485.0,481.7098,482.5856,481.4145,482.0443,6485.0
2023-09-13 13:20:00,489.88,490.6,489.68,489.68,5154.0,482.0837,482.7923,481.8869,481.8869,5154.0
2023-09-13 13:30:00,489.86,490.2,489.46,489.93,2800.0,482.064,482.3986,481.6704,482.1329,2800.0
2023-09-13 13:40:00,489.8,490.73,489.8,490.61,5400.0,482.005,482.9202,482.005,482.8021,5400.0
2023-09-13 13:50:00,490.12,490.43,489.79,490.0,2800.0,482.3199,482.625,481.9951,482.2018,2800.0
2023-09-13 14:00:00,490.14,490.14,488.9,489.2,4500.0,482.3396,482.3396,481.1193,481.4145,4500.0
2023-09-13 14:10:00,489.17,489.36,488.34,488.37,3580.0,481.385,481.572,480.5682,480.5977,3580.0
2023-09-13 14:20:00,488.58,488.76,488.04,488.38,8056.0,480.8044,480.9815,480.273,480.6076,8056.0
2023-09-13 14:30:00,488.6,488.6,487.2,487.68,5179.0,480.8241,480.8241,479.4464,479.9187,5179.0
2023-09-13 14:40:00,487.56,487.73,486.65,486.77,8034.0,479.8006,479.9679,478.9051,479.0232,8034.0
2023-09-13 14:50:00,486.66,486.89,484.69,485.99,11748.0,478.915,479.1413,476.9763,478.2556,11748.0
2023-09-13 15:00:00,485.78,485.83,483.04,483.19,6156.0,478.049,478.0982,475.3526,475.5002,6156.0
2023-09-13 15:10:00,483.05,483.77,482.89,483.32,7055.0,475.3624,476.071,475.205,475.6281,7055.0
2023-09-13 15:20:00,483.16,483.78,482.94,483.53,6369.0,475.4707,476.0808,475.2542,475.8348,6369.0
2023-09-13 15:30:00,483.67,484.21,483.41,483.87,13560.0,475.9725,476.5039,475.7167,476.1694,13560.0
2023-09-13 15:40:00,483.84,484.41,483.5,483.56,12727.0,476.1398,476.7008,475.8052,475.8643,12727.0
2023-09-13 15:50:00,483.29,483.82,482.71,483.45,45978.0,475.5986,476.1202,475.0278,475.756,45978.0
2023-09-14 09:30:00,489.33,490.0,485.57,485.57,11127.0,481.5425,482.2018,477.8423,477.8423,11127.0
2023-09-14 09:40:00,484.75,484.75,481.01,482.49,5869.0,477.0354,477.0354,473.3549,474.8113,5869.0
2023-09-14 09:50:00,482.85,483.59,480.25,482.14,14910.0,475.1656,475.8938,472.607,474.4669,14910.0
2023-09-14 10:00:00,481.86,482.06,480.86,481.06,7972.0,474.1913,474.3882,473.2073,473.4041,7972.0
2023-09-14 10:10:00,480.92,482.19,480.19,481.92,8846.0,473.2663,474.5161,472.5479,474.2504,8846.0
2023-09-14 10:20:00,481.83,484.01,481.83,484.0,13937.0,474.1618,476.3071,474.1618,476.2973,13937.0
2023-09-14 10:30:00,484.75,486.12,484.75,485.32,8045.0,477.0354,478.3836,477.0354,477.5963,8045.0
2023-09-14 10:40:00,485.28,487.13,485.28,487.13,4556.0,477.5569,479.3775,477.5569,479.3775,4556.0
2023-09-14 10:50:00,487.19,488.22,486.62,486.62,11467.0,479.4365,480.4501,478.8756,478.8756,11467.0
2023-09-14 11:00:00,486.84,487.56,486.45,487.29,9333.0,479.0921,479.8006,478.7083,479.5349,9333.0
2023-09-14 11:10:00,486.98,487.07,485.76,486.25,2898.0,479.2299,479.3184,478.0293,478.5115,2898.0
2023-09-14 11:20:00,486.0,486.0,484.87,484.87,3092.0,478.2655,478.2655,477.1534,477.1534,3092.0
2023-09-14 11:30:00,485.11,485.47,483.66,483.84,2835.0,477.3896,477.7439,475.9627,476.1398,2835.0
2023-09-14 11:40:00,483.4,484.1,483.0,483.9,3446.0,475.7068,476.3957,475.3132,476.1989,3446.0
2023-09-14 11:50:00,483.73,484.96,483.73,484.79,1964.0,476.0316,477.242,476.0316,477.0747,1964.0
2023-09-14 12:00:00,485.05,485.19,483.71,483.71,5250.0,477.3306,477.4684,476.0119,476.0119,5250.0
2023-09-14 12:10:00,483.48,484.09,482.47,483.69,6450.0,475.7856,476.3859,474.7916,475.9922,6450.0
2023-09-14 12:20:00,483.21,483.85,483.08,483.85,3151.0,475.5199,476.1497,475.3919,476.1497,3151.0
2023-09-14 12:30:00,483.91,484.32,482.54,482.54,6914.0,476.2087,476.6122,474.8605,474.8605,6914.0
2023-09-14 12:40:00,483.02,484.35,483.02,484.35,2703.0,475.3329,476.6417,475.3329,476.6417,2703.0
2023-09-14 12:50:00,484.53,486.05,483.82,485.13,10291.0,476.8189,478.3147,476.1202,477.4093,10291.0
2023-09-14 13:00:00,484.8,485.43,484.79,485.06,3125.0,477.0846,477.7045,477.0747,477.3404,3125.0
2023-09-14 13:10:00,484.89,485.69,484.73,484.91,7325.0,477.1731,477.9604,477.0157,477.1928,7325.0
2023-09-14 13:20:00,485.17,486.1,484.9,485.71,12064.0,477.4487,478.3639,477.183,477.9801,12064.0
2023-09-14 13:30:00,485.91,486.26,485.7,485.7,2753.0,478.1769,478.5213,477.9702,477.9702,2753.0
2023-09-14 13:40:00,485.71,485.83,484.96,484.96,1608.0,477.9801,478.0982,477.242,477.242,1608.0
2023-09-14 13:50:00,484.78,484.78,483.28,483.33,3205.0,477.0649,477.0649,475.5887,475.638,3205.0
2023-09-14 14:00:00,483.49,483.97,482.78,482.87,2891.0,475.7954,476.2678,475.0967,475.1853,2891.0
2023-09-14 14:10:00,482.54,482.84,481.47,481.92,6481.0,474.8605,475.1558,473.8076,474.2504,6481.0
2023-09-14 14:20:00,481.59,481.9,480.97,481.18,4618.0,473.9256,474.2307,473.3155,473.5222,4618.0
2023-09-14 14:30:00,481.17,481.57,480.62,480.75,6901.0,473.5123,473.906,472.9711,473.099,6901.0
2023-09-14 14:40:00,481.09,481.67,480.71,481.67,3100.0,473.4336,474.0044,473.0597,474.0044,3100.0
2023-09-14 14:50:00,481.69,482.12,481.48,481.73,7643.0,474.0241,474.4472,473.8174,474.0634,7643.0
2023-09-14 15:00:00,481.6,482.97,481.6,482.91,7052.0,473.9355,475.2837,473.9355,475.2246,7052.0
2023-09-14 15:10:00,483.08,483.61,482.45,482.54,5832.0,475.3919,475.9135,474.772,474.8605,5832.0
2023-09-14 15:20:00,482.66,482.89,482.26,482.3,7459.0,474.9786,475.205,474.585,474.6243,7459.0
2023-09-14 15:30:00,482.43,482.43,480.58,480.61,42375.0,474.7523,474.7523,472.9317,472.9612,42375.0
2023-09-14 15:40:00,480.78,481.31,480.0,480.9,30031.0,473.1285,473.6501,472.361,473.2466,30031.0
2023-09-14 15:50:00,481.36,481.36,479.24,479.92,72430.0,473.6993,473.6993,471.613,472.2822,72430.0
2023-09-15 09:30:00,472.24,472.67,461.41,461.43,234694.0,464.7244,465.1476,454.0668,454.0865,234694.0
2023-09-15 09:40:00,461.29,467.37,460.77,466.17,43758.0,453.9487,459.932,453.437,458.7511,43758.0
2023-09-15 09:50:00,466.33,466.74,464.16,464.5,26971.0,458.9085,459.312,456.773,457.1076,26971.0
2023-09-15 10:00:00,464.57,466.91,462.99,464.53,25013.0,457.1765,459.4793,455.6217,457.1372,25013.0
2023-09-15 10:10:00,464.76,465.79,464.27,464.86,14434.0,457.3635,458.3771,456.8813,457.4619,14434.0
2023-09-15 10:20:00,464.67,465.65,463.26,463.77,24072.0,457.2749,458.2393,455.8874,456.3892,24072.0
2023-09-15 10:30:00,464.43,464.56,462.87,463.36,12454.0,457.0387,457.1667,455.5036,455.9858,12454.0
2023-09-15 10:40:00,463.17,463.58,461.97,461.97,20621.0,455.7988,456.2023,454.6179,454.6179,20621.0
2023-09-15 10:50:00,462.08,462.23,460.44,461.14,29312.0,454.7261,454.8738,453.1122,453.8011,29312.0
2023-09-15 11:00:00,461.1,462.08,460.61,460.88,13459.0,453.7617,454.7261,453.2795,453.5452,13459.0
2023-09-15 11:10:00,460.72,461.14,460.1,460.4,14446.0,453.3878,453.8011,452.7777,453.0729,14446.0
2023-09-15 11:20:00,460.4,460.55,457.41,458.59,25196.0,453.0729,453.2205,450.1305,451.2917,25196.0
2023-09-15 11:30:00,458.59,459.31,457.78,459.09,23803.0,451.2917,452.0002,450.4946,451.7837,23803.0
2023-09-15 11:40:00,458.92,460.39,458.86,459.59,14042.0,451.6164,453.063,451.5574,452.2758,14042.0
2023-09-15 11:50:00,458.92,459.26,456.91,458.62,24432.0,451.6164,451.951,449.6384,451.3212,24432.0
2023-09-15 12:00:00,458.31,461.05,458.31,460.89,30845.0,451.0161,453.7125,451.0161,453.5551,30845.0
2023-09-15 12:10:00,460.67,462.49,460.67,462.14,13849.0,453.3386,455.1296,453.3386,454.7852,13849.0
2023-09-15 12:20:00,461.91,463.11,461.52,461.52,9827.0,454.5588,455.7397,454.1751,454.1751,9827.0
2023-09-15 12:30:00,461.52,461.95,460.3,460.75,10447.0,454.1751,454.5982,452.9745,453.4173,10447.0
2023-09-15 12:40:00,460.52,460.87,459.73,460.35,10116.0,453.191,453.5354,452.4135,453.0237,10116.0
2023-09-15 12:50:00,460.61,461.25,460.22,461.17,8679.0,453.2795,453.9094,452.8957,453.8306,8679.0
2023-09-15 13:00:00,461.24,461.35,458.42,458.89,18026.0,453.8995,454.0078,451.1244,451.5869,18026.0
2023-09-15 13:10:00,459.0,459.35,457.5,458.31,20107.0,451.6952,452.0396,450.219,451.0161,20107.0
2023-09-15 13:20:00,458.31,458.43,456.76,457.06,22633.0,451.0161,451.1342,449.4908,449.786,22633.0
2023-09-15 13:30:00,456.97,457.49,456.18,457.01,17403.0,449.6975,450.2092,448.92,449.7368,17403.0
2023-09-15 13:40:00,457.12,457.85,456.87,457.56,11267.0,449.8451,450.5635,449.5991,450.2781,11267.0
2023-09-15 13:50:00,457.4,458.65,457.38,457.61,26090.0,450.1206,451.3507,450.1009,450.3273,26090.0
2023-09-15 14:00:00,457.78,457.94,455.67,455.67,17958.0,450.4946,450.652,448.4182,448.4182,17958.0
2023-09-15 14:10:00,455.88,456.6,455.2,455.2,17282.0,448.6248,449.3334,447.9556,447.9556,17282.0
2023-09-15 14:20:00,455.2,455.2,453.48,454.21,17223.0,447.9556,447.9556,446.263,446.9814,17223.0
2023-09-15 14:30:00,454.12,454.39,453.17,453.62,12057.0,446.8928,447.1585,445.9579,446.4008,12057.0
2023-09-15 14:40:00,453.71,453.9,452.92,453.6,14481.0,446.4893,446.6763,445.7119,446.3811,14481.0
2023-09-15 14:50:00,453.85,453.85,451.33,452.97,17293.0,446.6271,446.6271,444.1472,445.7611,17293.0
2023-09-15 15:00:00,453.12,453.12,451.61,452.83,25939.0,445.9087,445.9087,444.4228,445.6234,25939.0
2023-09-15 15:10:00,452.68,454.47,452.67,454.44,23385.0,445.4757,447.2373,445.4659,447.2077,23385.0
2023-09-15 15:20:00,454.44,456.57,454.21,456.33,20138.0,447.2077,449.3038,446.9814,449.0677,20138.0
2023-09-15 15:30:00,456.45,457.32,455.67,455.83,39675.0,449.1857,450.0419,448.4182,448.5756,39675.0
2023-09-15 15:40:00,455.67,456.42,453.91,454.34,50063.0,448.4182,449.1562,446.6862,447.1093,50063.0
2023-09-15 15:50:00,454.17,455.74,453.19,454.33,131159.0,446.942,448.487,445.9776,447.0995,131159.0
2023-09-18 09:30:00,455.43,458.99,452.0,457.46,68623.0,448.182,451.6853,444.8066,450.1797,68623.0
2023-09-18 09:40:00,456.65,460.91,455.55,459.13,42252.0,449.3826,453.5748,448.3001,451.8231,42252.0
2023-09-18 09:50:00,459.92,460.14,455.9,457.67,22389.0,452.6005,452.817,448.6445,450.3863,22389.0
2023-09-18 10:00:00,457.67,459.08,457.36,459.0,19504.0,450.3863,451.7739,450.0813,451.6952,19504.0
2023-09-18 10:10:00,458.88,460.96,458.63,459.74,31368.0,451.5771,453.624,451.331,452.4234,31368.0
2023-09-18 10:20:00,459.96,460.62,457.62,458.11,12541.0,452.6399,453.2894,450.3371,450.8193,12541.0
2023-09-18 10:30:00,457.63,458.17,455.75,456.44,21332.0,450.347,450.8784,448.4969,449.1759,21332.0
2023-09-18 10:40:00,456.36,456.73,455.41,455.45,10712.0,449.0972,449.4613,448.1623,448.2017,10712.0
2023-09-18 10:50:00,455.45,457.0,454.85,456.81,12404.0,448.2017,449.727,447.6112,449.54,12404.0
2023-09-18 11:00:00,457.0,457.8,456.0,456.22,13612.0,449.727,450.5143,448.7429,448.9594,13612.0
2023-09-18 11:10:00,456.29,457.0,455.78,456.39,7814.0,449.0283,449.727,448.5264,449.1267,7814.0
2023-09-18 11:20:00,456.42,457.18,455.75,456.66,64312.0,449.1562,449.9041,448.4969,449.3924,64312.0
2023-09-18 11:30:00,456.63,457.87,456.63,456.76,29287.0,449.3629,450.5831,449.3629,449.4908,29287.0
2023-09-18 11:40:00,456.54,457.39,456.42,456.94,7662.0,449.2743,450.1108,449.1562,449.6679,7662.0
2023-09-18 11:50:00,457.1,458.01,457.06,457.25,11617.0,449.8254,450.7209,449.786,449.973,11617.0
2023-09-18 12:00:00,457.37,457.41,455.99,455.99,4633.0,450.0911,450.1305,448.7331,448.7331,4633.0
2023-09-18 12:10:00,456.02,456.56,455.81,456.0,4861.0,448.7626,449.294,448.5559,448.7429,4861.0
2023-09-18 12:20:00,455.99,456.84,455.98,456.76,7062.0,448.7331,449.5695,448.7232,449.4908,7062.0
2023-09-18 12:30:00,456.77,457.13,455.7,456.1,13963.0,449.5006,449.8549,448.4477,448.8413,13963.0
2023-09-18 12:40:00,456.25,457.08,456.1,457.03,5038.0,448.9889,449.8057,448.8413,449.7565,5038.0
2023-09-18 12:50:00,457.03,457.03,455.88,455.97,6941.0,449.7565,449.7565,448.6248,448.7134,6941.0
2023-09-18 13:00:00,455.92,456.5,454.54,454.77,11256.0,448.6642,449.2349,447.3061,447.5325,11256.0
2023-09-18 13:10:00,454.98,455.67,454.26,455.47,10154.0,447.7391,448.4182,447.0306,448.2213,10154.0
2023-09-18 13:20:00,455.65,456.32,455.45,455.45,7078.0,448.3985,449.0578,448.2017,448.2017,7078.0
2023-09-18 13:30:00,455.55,456.37,455.54,455.85,5964.0,448.3001,449.107,448.2902,448.5953,5964.0
2023-09-18 13:40:00,455.81,456.02,455.53,455.73,3883.0,448.5559,448.7626,448.2804,448.4772,3883.0
2023-09-18 13:50:00,455.51,456.01,455.1,455.63,4700.0,448.2607,448.7527,447.8572,448.3788,4700.0
2023-09-18 14:00:00,455.89,456.12,455.32,455.58,7612.0,448.6347,448.861,448.0737,448.3296,7612.0
2023-09-18 14:10:00,455.59,455.68,454.7,454.77,3625.0,448.3394,448.428,447.4636,447.5325,3625.0
2023-09-18 14:20:00,454.63,455.17,454.45,454.96,9081.0,447.3947,447.9261,447.2176,447.7195,9081.0
2023-09-18 14:30:00,454.97,455.1,454.59,454.74,8215.0,447.7293,447.8572,447.3553,447.503,8215.0
2023-09-18 14:40:00,454.51,455.24,454.35,454.55,3863.0,447.2766,447.995,447.1192,447.316,3863.0
2023-09-18 14:50:00,454.54,454.54,452.88,453.59,10105.0,447.3061,447.3061,445.6726,446.3713,10105.0
2023-09-18 15:00:00,453.42,453.64,453.25,453.44,7229.0,446.204,446.4205,446.0367,446.2236,7229.0
2023-09-18 15:10:00,453.61,454.5,453.46,454.36,8283.0,446.3909,447.2668,446.2433,447.129,8283.0
2023-09-18 15:20:00,454.15,454.21,453.49,454.15,11487.0,446.9223,446.9814,446.2728,446.9223,11487.0
2023-09-18 15:30:00,454.17,454.17,453.13,453.54,8738.0,446.942,446.942,445.9186,446.3221,8738.0
2023-09-18 15:40:00,453.55,454.66,453.53,453.95,30878.0,446.3319,447.4242,446.3122,446.7255,30878.0
2023-09-18 15:50:00,453.82,456.53,453.27,456.52,86670.0,446.5976,449.2645,446.0563,449.2546,86670.0
2023-09-19 09:30:00,456.58,458.72,454.0,457.31,23357.0,449.3137,451.4196,446.7747,450.0321,23357.0
2023-09-19 09:40:00,457.53,457.97,454.88,455.25,9094.0,450.2486,450.6816,447.6407,448.0048,9094.0
2023-09-19 09:50:00,455.64,455.64,452.92,452.92,6328.0,448.3886,448.3886,445.7119,445.7119,6328.0
2023-09-19 10:00:00,453.0,454.04,452.15,453.59,6836.0,445.7906,446.8141,444.9542,446.3713,6836.0
2023-09-19 10:10:00,454.6,455.0,454.04,454.94,6318.0,447.3652,447.7588,446.8141,447.6998,6318.0
2023-09-19 10:20:00,455.59,455.59,453.73,453.73,2950.0,448.3394,448.3394,446.509,446.509,2950.0
2023-09-19 10:30:00,453.56,453.56,452.11,452.16,4222.0,446.3417,446.3417,444.9148,444.964,4222.0
2023-09-19 10:40:00,452.14,452.72,451.65,452.72,5469.0,444.9443,445.5151,444.4621,445.5151,5469.0
2023-09-19 10:50:00,452.51,452.88,452.07,452.4,5816.0,445.3084,445.6726,444.8754,445.2002,5816.0
2023-09-19 11:00:00,453.07,454.62,453.07,454.37,3910.0,445.8595,447.3849,445.8595,447.1388,3910.0
2023-09-19 11:10:00,454.12,454.29,453.5,453.84,1674.0,446.8928,447.0601,446.2827,446.6173,1674.0
2023-09-19 11:20:00,454.32,454.5,453.78,454.26,4177.0,447.0896,447.2668,446.5582,447.0306,4177.0
2023-09-19 11:30:00,453.99,454.75,453.91,454.62,3800.0,446.7649,447.5128,446.6862,447.3849,3800.0
2023-09-19 11:40:00,454.6,454.6,453.78,453.95,3895.0,447.3652,447.3652,446.5582,446.7255,3895.0
2023-09-19 11:50:00,454.21,454.99,454.19,454.9,4872.0,446.9814,447.749,446.9617,447.6604,4872.0
2023-09-19 12:00:00,454.9,454.9,453.28,453.69,3000.0,447.6604,447.6604,446.0662,446.4697,3000.0
2023-09-19 12:10:00,453.91,454.72,453.58,454.41,6610.0,446.6862,447.4833,446.3614,447.1782,6610.0
2023-09-19 12:20:00,454.37,454.37,453.66,454.26,2425.0,447.1388,447.1388,446.4401,447.0306,2425.0
2023-09-19 12:30:00,453.96,454.32,453.8,453.87,3927.0,446.7354,447.0896,446.5779,446.6468,3927.0
2023-09-19 12:40:00,454.03,454.03,453.13,453.6,3089.0,446.8043,446.8043,445.9186,446.3811,3089.0
2023-09-19 12:50:00,454.04,454.5,454.04,454.5,4558.0,446.8141,447.2668,446.8141,447.2668,4558.0
2023-09-19 13:00:00,454.5,455.0,454.37,455.0,3021.0,447.2668,447.7588,447.1388,447.7588,3021.0
2023-09-19 13:10:00,454.86,455.01,454.55,455.0,5530.0,447.621,447.7687,447.316,447.7588,5530.0
2023-09-19 13:20:00,455.45,455.52,455.05,455.41,2255.0,448.2017,448.2705,447.808,448.1623,2255.0
2023-09-19 13:30:00,455.47,456.56,455.39,455.81,3988.0,448.2213,449.294,448.1426,448.5559,3988.0
2023-09-19 13:40:00,455.86,457.52,455.82,457.35,7093.0,448.6051,450.2387,448.5658,450.0714,7093.0
2023-09-19 13:50:00,457.19,457.66,456.53,456.53,4297.0,449.914,450.3765,449.2645,449.2645,4297.0
2023-09-19 14:00:00,456.79,456.79,455.93,456.1,4997.0,449.5203,449.5203,448.674,448.8413,4997.0
2023-09-19 14:10:00,456.57,456.57,455.73,455.95,8005.0,449.3038,449.3038,448.4772,448.6937,8005.0
2023-09-19 14:20:00,456.15,456.25,455.68,455.68,2358.0,448.8905,448.9889,448.428,448.428,2358.0
2023-09-19 14:30:00,455.65,457.0,455.65,456.97,4150.0,448.3985,449.727,448.3985,449.6975,4150.0
2023-09-19 14:40:00,457.17,457.43,456.63,456.63,2708.0,449.8943,450.1501,449.3629,449.3629,2708.0
2023-09-19 14:50:00,456.99,457.0,455.6,455.65,5366.0,449.7171,449.727,448.3493,448.3985,5366.0
2023-09-19 15:00:00,455.5,455.98,455.32,455.32,2920.0,448.2509,448.7232,448.0737,448.0737,2920.0
2023-09-19 15:10:00,455.41,456.0,455.04,455.86,3212.0,448.1623,448.7429,447.7982,448.6051,3212.0
2023-09-19 15:20:00,455.65,456.0,455.38,455.76,4823.0,448.3985,448.7429,448.1328,448.5067,4823.0
2023-09-19 15:30:00,455.86,456.13,455.49,455.87,10904.0,448.6051,448.8708,448.241,448.615,10904.0
2023-09-19 15:40:00,456.0,457.32,455.89,457.2,13543.0,448.7429,450.0419,448.6347,449.9238,13543.0
2023-09-19 15:50:00,457.54,457.77,456.58,457.31,51677.0,450.2584,450.4847,449.3137,450.0321,51677.0
2023-09-20 09:30:00,460.0,460.67,456.41,458.98,16694.0,452.6792,453.3386,449.1464,451.6755,16694.0
2023-09-20 09:40:00,459.99,462.0,459.99,461.0,2950.0,452.6694,454.6474,452.6694,453.6633,2950.0
2023-09-20 09:50:00,461.16,461.36,459.13,459.39,5405.0,453.8208,454.0176,451.8231,452.079,5405.0
2023-09-20 10:00:00,459.31,460.0,458.7,458.99,6583.0,452.0002,452.6792,451.3999,451.6853,6583.0
2023-09-20 10:10:00,459.05,459.16,457.22,457.93,6411.0,451.7444,451.8526,449.9435,450.6422,6411.0
2023-09-20 10:20:00,457.95,457.95,456.6,457.01,5783.0,450.6619,450.6619,449.3334,449.7368,5783.0
2023-09-20 10:30:00,457.03,457.63,456.51,456.53,4846.0,449.7565,450.347,449.2448,449.2645,4846.0
2023-09-20 10:40:00,456.53,457.08,455.75,455.75,9912.0,449.2645,449.8057,448.4969,448.4969,9912.0
2023-09-20 10:50:00,455.82,456.59,455.82,456.4,6318.0,448.5658,449.3235,448.5658,449.1365,6318.0
2023-09-20 11:00:00,456.41,458.02,456.4,457.24,5756.0,449.1464,450.7308,449.1365,449.9632,5756.0
2023-09-20 11:10:00,457.45,457.73,456.6,456.61,5484.0,450.1698,450.4454,449.3334,449.3432,5484.0
2023-09-20 11:20:00,456.74,457.61,456.31,457.61,3700.0,449.4711,450.3273,449.048,450.3273,3700.0
2023-09-20 11:30:00,457.81,458.38,457.39,457.39,2725.0,450.5241,451.085,450.1108,450.1108,2725.0
2023-09-20 11:40:00,457.33,458.7,457.33,458.67,2898.0,450.0517,451.3999,450.0517,451.3704,2898.0
2023-09-20 11:50:00,458.42,458.97,457.78,458.8,6597.0,451.1244,451.6656,450.4946,451.4983,6597.0
2023-09-20 12:00:00,459.0,459.0,458.1,458.36,3684.0,451.6952,451.6952,450.8095,451.0653,3684.0
2023-09-20 12:10:00,458.6,459.2,458.36,459.06,3272.0,451.3015,451.892,451.0653,451.7542,3272.0
2023-09-20 12:20:00,459.04,459.56,458.53,459.27,4000.0,451.7345,452.2462,451.2326,451.9609,4000.0
2023-09-20 12:30:00,459.27,459.59,458.88,459.05,3500.0,451.9609,452.2758,451.5771,451.7444,3500.0
2023-09-20 12:40:00,459.15,459.37,458.8,458.8,1656.0,451.8428,452.0593,451.4983,451.4983,1656.0
2023-09-20 12:50:00,459.12,459.52,458.83,459.5,3529.0,451.8132,452.2069,451.5279,452.1872,3529.0
2023-09-20 13:00:00,459.19,459.39,458.56,458.86,3411.0,451.8821,452.079,451.2622,451.5574,3411.0
2023-09-20 13:10:00,458.64,459.29,458.25,459.29,2200.0,451.3409,451.9805,450.9571,451.9805,2200.0
2023-09-20 13:20:00,459.2,459.2,458.65,458.72,2833.0,451.892,451.892,451.3507,451.4196,2833.0
2023-09-20 13:30:00,458.7,458.92,458.2,458.65,4021.0,451.3999,451.6164,450.9079,451.3507,4021.0
2023-09-20 13:40:00,458.32,459.18,458.32,458.78,2525.0,451.026,451.8723,451.026,451.4787,2525.0
2023-09-20 13:50:00,459.06,459.98,458.87,458.98,4158.0,451.7542,452.6596,451.5672,451.6755,4158.0
2023-09-20 14:00:00,458.81,458.81,456.4,458.39,6083.0,451.5082,451.5082,449.1365,451.0949,6083.0
2023-09-20 14:10:00,457.58,458.44,456.88,458.44,4950.0,450.2978,451.1441,449.6089,451.1441,4950.0
2023-09-20 14:20:00,457.82,459.61,457.8,459.13,2955.0,450.5339,452.2955,450.5143,451.8231,2955.0
2023-09-20 14:30:00,459.29,461.42,458.84,460.24,10458.0,451.9805,454.0766,451.5377,452.9154,10458.0
2023-09-20 14:40:00,460.5,460.67,458.76,458.76,5700.0,453.1713,453.3386,451.459,451.459,5700.0
2023-09-20 14:50:00,459.23,459.73,458.38,458.38,5322.0,451.9215,452.4135,451.085,451.085,5322.0
2023-09-20 15:00:00,458.28,459.55,457.73,458.04,4751.0,450.9866,452.2364,450.4454,450.7504,4751.0
2023-09-20 15:10:00,457.58,458.25,455.08,455.61,11864.0,450.2978,450.9571,447.8375,448.3591,11864.0
2023-09-20 15:20:00,455.95,456.08,454.65,455.63,9097.0,448.6937,448.8216,447.4144,448.3788,9097.0
2023-09-20 15:30:00,455.71,455.87,453.19,453.19,11676.0,448.4575,448.615,445.9776,445.9776,11676.0
2023-09-20 15:40:00,453.35,454.56,453.04,454.28,18640.0,446.1351,447.3258,445.83,447.0503,18640.0
2023-09-20 15:50:00,454.0,454.68,451.91,452.09,64459.0,446.7747,447.4439,444.718,444.8951,64459.0
2023-09-21 09:30:00,446.0,449.92,445.0,449.92,43551.0,438.902,442.7597,437.918,442.7597,43551.0
2023-09-21 09:40:00,449.04,450.44,447.96,448.19,19071.0,441.8937,443.2714,440.8309,441.0572,19071.0
2023-09-21 09:50:00,446.69,447.0,444.55,445.66,15325.0,439.5811,439.8861,437.4751,438.5675,15325.0
2023-09-21 10:00:00,445.66,448.28,445.0,448.09,10939.0,438.5675,441.1458,437.918,440.9588,10939.0
2023-09-21 10:10:00,448.06,448.4,446.59,447.48,27735.0,440.9293,441.2639,439.4827,440.3585,27735.0
2023-09-21 10:20:00,447.32,448.18,446.95,448.15,8967.0,440.201,441.0474,439.8369,441.0178,8967.0
2023-09-21 10:30:00,448.03,450.0,447.21,449.94,12310.0,440.8997,442.8384,440.0928,442.7793,12310.0
2023-09-21 10:40:00,449.94,449.97,447.85,448.16,6872.0,442.7793,442.8089,440.7226,441.0277,6872.0
2023-09-21 10:50:00,448.25,449.48,447.74,447.75,12726.0,441.1162,442.3267,440.6144,440.6242,12726.0
2023-09-21 11:00:00,447.88,448.7,446.62,448.21,8392.0,440.7521,441.5591,439.5122,441.0769,8392.0
2023-09-21 11:10:00,448.21,448.51,446.63,446.93,7525.0,441.0769,441.3721,439.522,439.8172,7525.0
2023-09-21 11:20:00,447.14,447.46,445.74,445.79,5366.0,440.0239,440.3388,438.6462,438.6954,5366.0
2023-09-21 11:30:00,445.76,447.56,445.55,447.24,4230.0,438.6659,440.4372,438.4592,440.1223,4230.0
2023-09-21 11:40:00,447.51,448.39,447.11,447.22,5119.0,440.388,441.254,439.9944,440.1026,5119.0
2023-09-21 11:50:00,447.29,447.58,446.05,447.1,9094.0,440.1715,440.4569,438.9513,439.9845,9094.0
2023-09-21 12:00:00,446.88,446.9,446.47,446.49,4008.0,439.768,439.7877,439.3646,439.3843,4008.0
2023-09-21 12:10:00,447.03,447.44,446.57,447.44,3590.0,439.9157,440.3191,439.463,440.3191,3590.0
2023-09-21 12:20:00,447.4,448.17,447.05,447.47,26029.0,440.2798,441.0375,439.9353,440.3487,26029.0
2023-09-21 12:30:00,447.5,447.92,446.62,446.8,14694.0,440.3782,440.7915,439.5122,439.6893,14694.0
2023-09-21 12:40:00,446.85,447.7,446.7,447.33,7396.0,439.7385,440.575,439.5909,440.2109,7396.0
2023-09-21 12:50:00,447.5,447.7,446.67,447.3,10670.0,440.3782,440.575,439.5614,440.1814,10670.0
2023-09-21 13:00:00,447.29,447.5,446.96,447.37,4322.0,440.1715,440.3782,439.8468,440.2502,4322.0
2023-09-21 13:10:00,447.36,447.9,447.13,447.57,23583.0,440.2404,440.7718,440.0141,440.4471,23583.0
2023-09-21 13:20:00,447.57,447.73,447.19,447.3,2317.0,440.4471,440.6045,440.0731,440.1814,2317.0
2023-09-21 13:30:00,447.19,447.84,446.35,446.45,3600.0,440.0731,440.7128,439.2465,439.3449,3600.0
2023-09-21 13:40:00,446.37,446.67,446.12,446.28,3337.0,439.2662,439.5614,439.0201,439.1776,3337.0
2023-09-21 13:50:00,446.39,446.95,446.32,446.93,3169.0,439.2858,439.8369,439.217,439.8172,3169.0
2023-09-21 14:00:00,446.59,446.86,446.32,446.42,7077.0,439.4827,439.7484,439.217,439.3154,7077.0
2023-09-21 14:10:00,446.48,447.13,446.48,447.04,2184.0,439.3744,440.0141,439.3744,439.9255,2184.0
2023-09-21 14:20:00,446.86,447.22,446.74,446.88,8004.0,439.7484,440.1026,439.6303,439.768,8004.0
2023-09-21 14:30:00,446.91,447.52,446.68,447.49,6375.0,439.7976,440.3979,439.5712,440.3683,6375.0
2023-09-21 14:40:00,447.61,448.65,447.6,447.76,3668.0,440.4864,441.5099,440.4766,440.634,3668.0
2023-09-21 14:50:00,447.76,448.38,447.76,448.18,4006.0,440.634,441.2442,440.634,441.0474,4006.0
2023-09-21 15:00:00,447.94,448.5,447.25,447.39,5417.0,440.8112,441.3623,440.1322,440.2699,5417.0
2023-09-21 15:10:00,447.18,447.43,445.9,447.43,5924.0,440.0633,440.3093,438.8036,440.3093,5924.0
2023-09-21 15:20:00,447.23,447.44,446.27,446.64,5718.0,440.1125,440.3191,439.1678,439.5319,5718.0
2023-09-21 15:30:00,446.55,447.59,446.35,447.37,17019.0,439.4433,440.4667,439.2465,440.2502,17019.0
2023-09-21 15:40:00,447.29,447.57,446.79,447.09,12195.0,440.1715,440.4471,439.6795,439.9747,12195.0
2023-09-21 15:50:00,446.82,447.76,446.41,446.74,55025.0,439.709,440.634,439.3055,439.6303,55025.0
2023-09-22 09:30:00,451.7,452.83,451.16,451.81,14812.0,444.5113,445.6234,443.9799,444.6196,14812.0
2023-09-22 09:40:00,452.52,454.1,451.36,454.1,4046.0,445.3183,446.8731,444.1767,446.8731,4046.0
2023-09-22 09:50:00,454.15,454.15,452.85,453.59,2878.0,446.9223,446.9223,445.643,446.3713,2878.0
2023-09-22 10:00:00,454.23,454.23,452.56,453.47,4900.0,447.0011,447.0011,445.3576,446.2532,4900.0
2023-09-22 10:10:00,452.22,453.8,452.09,453.2,9346.0,445.0231,446.5779,444.8951,445.9875,9346.0
2023-09-22 10:20:00,453.08,454.14,452.11,454.14,6081.0,445.8694,446.9125,444.9148,446.9125,6081.0
2023-09-22 10:30:00,454.19,457.38,454.19,456.27,9362.0,446.9617,450.1009,446.9617,449.0086,9362.0
2023-09-22 10:40:00,455.76,456.65,455.61,456.38,2800.0,448.5067,449.3826,448.3591,449.1169,2800.0
2023-09-22 10:50:00,456.27,456.67,455.5,456.14,2100.0,449.0086,449.4022,448.2509,448.8807,2100.0
2023-09-22 11:00:00,456.2,456.81,455.47,455.47,8840.0,448.9397,449.54,448.2213,448.2213,8840.0
2023-09-22 11:10:00,455.47,457.03,455.32,456.25,5520.0,448.2213,449.7565,448.0737,448.9889,5520.0
2023-09-22 11:20:00,456.64,456.82,455.87,456.81,2393.0,449.3727,449.5499,448.615,449.54,2393.0
2023-09-22 11:30:00,456.81,458.1,456.49,458.1,7360.0,449.54,450.8095,449.2251,450.8095,7360.0
2023-09-22 11:40:00,458.12,458.45,457.27,458.3,11211.0,450.8292,451.1539,449.9927,451.0063,11211.0
2023-09-22 11:50:00,458.4,458.55,456.44,456.59,11857.0,451.1047,451.2523,449.1759,449.3235,11857.0
2023-09-22 12:00:00,456.44,457.37,456.3,457.16,15072.0,449.1759,450.0911,449.0381,449.8844,15072.0
2023-09-22 12:10:00,457.16,457.98,456.58,457.98,6296.0,449.8844,450.6914,449.3137,450.6914,6296.0
2023-09-22 12:20:00,457.78,458.0,456.92,457.16,5375.0,450.4946,450.7111,449.6483,449.8844,5375.0
2023-09-22 12:30:00,457.48,457.83,457.0,457.45,4438.0,450.1993,450.5438,449.727,450.1698,4438.0
2023-09-22 12:40:00,457.6,457.98,457.04,457.23,7726.0,450.3174,450.6914,449.7664,449.9533,7726.0
2023-09-22 12:50:00,457.16,458.01,457.12,457.55,4204.0,449.8844,450.7209,449.8451,450.2682,4204.0
2023-09-22 13:00:00,457.6,458.29,457.47,457.84,5357.0,450.3174,450.9965,450.1895,450.5536,5357.0
2023-09-22 13:10:00,457.74,458.76,457.18,457.35,3610.0,450.4552,451.459,449.9041,450.0714,3610.0
2023-09-22 13:20:00,457.24,457.24,455.76,456.38,6365.0,449.9632,449.9632,448.5067,449.1169,6365.0
2023-09-22 13:30:00,456.17,456.19,453.77,454.38,6400.0,448.9102,448.9299,446.5484,447.1487,6400.0
2023-09-22 13:40:00,454.83,454.83,454.03,454.07,2100.0,447.5915,447.5915,446.8043,446.8436,2100.0
2023-09-22 13:50:00,453.83,454.98,453.83,454.4,3438.0,446.6074,447.7391,446.6074,447.1684,3438.0
2023-09-22 14:00:00,454.35,454.54,453.31,453.31,4162.0,447.1192,447.3061,446.0957,446.0957,4162.0
2023-09-22 14:10:00,453.24,453.59,452.06,452.06,2825.0,446.0268,446.3713,444.8656,444.8656,2825.0
2023-09-22 14:20:00,451.84,453.31,451.84,452.85,1672.0,444.6491,446.0957,444.6491,445.643,1672.0
2023-09-22 14:30:00,452.56,452.79,451.75,452.25,6648.0,445.3576,445.584,444.5605,445.0526,6648.0
2023-09-22 14:40:00,451.62,452.21,451.26,452.05,1775.0,444.4326,445.0132,444.0783,444.8558,1775.0
2023-09-22 14:50:00,452.06,452.49,451.49,451.49,7514.0,444.8656,445.2888,444.3047,444.3047,7514.0
2023-09-22 15:00:00,451.88,454.62,451.88,454.04,2700.0,444.6885,447.3849,444.6885,446.8141,2700.0
2023-09-22 15:10:00,454.14,454.58,453.98,454.58,1800.0,446.9125,447.3455,446.7551,447.3455,1800.0
2023-09-22 15:20:00,454.63,455.61,454.16,454.47,4700.0,447.3947,448.3591,446.9322,447.2373,4700.0
2023-09-22 15:30:00,454.59,454.86,453.7,454.19,8657.0,447.3553,447.621,446.4795,446.9617,8657.0
2023-09-22 15:40:00,454.13,454.13,452.25,452.62,6332.0,446.9027,446.9027,445.0526,445.4167,6332.0
2023-09-22 15:50:00,452.34,452.34,450.73,451.88,57722.0,445.1412,445.1412,443.5568,444.6885,57722.0
2023-09-25 09:30:00,448.99,451.42,447.01,451.42,17741.0,441.8445,444.2358,439.896,444.2358,17741.0
2023-09-25 09:40:00,451.47,454.25,451.46,452.47,10534.0,444.285,447.0208,444.2752,445.2691,10534.0
2023-09-25 09:50:00,452.5,452.97,451.37,451.52,5582.0,445.2986,445.7611,444.1866,444.3342,5582.0
2023-09-25 10:00:00,451.56,451.56,449.56,450.24,8072.0,444.3736,444.3736,442.4054,443.0746,8072.0
2023-09-25 10:10:00,450.2,451.52,450.19,451.31,8386.0,443.0352,444.3342,443.0254,444.1275,8386.0
2023-09-25 10:20:00,451.69,452.4,451.39,451.81,8402.0,444.5015,445.2002,444.2063,444.6196,8402.0
2023-09-25 10:30:00,452.18,452.18,450.9,451.94,4358.0,444.9837,444.9837,443.7241,444.7475,4358.0
2023-09-25 10:40:00,451.74,452.42,451.61,452.42,6113.0,444.5507,445.2199,444.4228,445.2199,6113.0
2023-09-25 10:50:00,452.05,452.18,451.23,451.48,4668.0,444.8558,444.9837,444.0488,444.2948,4668.0
2023-09-25 11:00:00,451.58,453.0,451.45,452.87,7415.0,444.3932,445.7906,444.2653,445.6627,7415.0
2023-09-25 11:10:00,452.75,454.25,452.63,453.88,5652.0,445.5446,447.0208,445.4265,446.6566,5652.0
2023-09-25 11:20:00,453.67,455.08,453.3,454.82,5751.0,446.45,447.8375,446.0859,447.5817,5751.0
2023-09-25 11:30:00,454.18,455.41,454.18,455.4,4960.0,446.9519,448.1623,446.9519,448.1525,4960.0
2023-09-25 11:40:00,455.57,456.32,455.04,455.15,7705.0,448.3197,449.0578,447.7982,447.9064,7705.0
2023-09-25 11:50:00,454.87,454.91,453.66,453.84,1876.0,447.6309,447.6702,446.4401,446.6173,1876.0
2023-09-25 12:00:00,453.71,453.71,453.24,453.25,1613.0,446.4893,446.4893,446.0268,446.0367,1613.0
2023-09-25 12:10:00,453.64,454.67,453.26,454.67,1105.0,446.4205,447.4341,446.0465,447.4341,1105.0
2023-09-25 12:20:00,454.66,455.08,454.39,454.56,4545.0,447.4242,447.8375,447.1585,447.3258,4545.0
2023-09-25 12:30:00,454.67,454.72,453.1,453.1,2104.0,447.4341,447.4833,445.8891,445.8891,2104.0
2023-09-25 12:40:00,452.79,453.3,452.34,452.34,2850.0,445.584,446.0859,445.1412,445.1412,2850.0
2023-09-25 12:50:00,452.8,452.8,451.46,451.85,2500.0,445.5938,445.5938,444.2752,444.6589,2500.0
2023-09-25 13:00:00,451.67,452.56,451.52,452.41,2605.0,444.4818,445.3576,444.3342,445.21,2605.0
2023-09-25 13:10:00,452.2,452.89,452.2,452.2,2972.0,445.0034,445.6824,445.0034,445.0034,2972.0
2023-09-25 13:20:00,452.26,452.27,451.37,451.93,4112.0,445.0624,445.0723,444.1866,444.7377,4112.0
2023-09-25 13:30:00,451.7,451.97,451.36,451.92,2318.0,444.5113,444.777,444.1767,444.7278,2318.0
2023-09-25 13:40:00,452.08,452.08,451.11,451.54,4022.0,444.8853,444.8853,443.9307,444.3539,4022.0
2023-09-25 13:50:00,452.2,452.45,452.14,452.41,1000.0,445.0034,445.2494,444.9443,445.21,1000.0
2023-09-25 14:00:00,452.6,452.76,452.08,452.08,1200.0,445.397,445.5545,444.8853,444.8853,1200.0
2023-09-25 14:10:00,451.93,452.35,451.88,451.88,2426.0,444.7377,445.151,444.6885,444.6885,2426.0
2023-09-25 14:20:00,452.22,452.36,451.92,452.24,1900.0,445.0231,445.1608,444.7278,445.0427,1900.0
2023-09-25 14:30:00,452.02,453.03,452.02,452.64,3500.0,444.8262,445.8202,444.8262,445.4364,3500.0
2023-09-25 14:40:00,452.64,452.64,452.0,452.1,1131.0,445.4364,445.4364,444.8066,444.905,1131.0
2023-09-25 14:50:00,452.28,452.28,451.29,451.58,5268.0,445.0821,445.0821,444.1079,444.3932,5268.0
2023-09-25 15:00:00,451.75,451.75,450.87,450.88,4347.0,444.5605,444.5605,443.6945,443.7044,4347.0
2023-09-25 15:10:00,451.05,452.63,450.92,452.61,2430.0,443.8717,445.4265,443.7437,445.4069,2430.0
2023-09-25 15:20:00,452.69,452.7,452.04,452.44,3704.0,445.4856,445.4954,444.8459,445.2396,3704.0
2023-09-25 15:30:00,452.38,454.11,452.12,454.05,9709.0,445.1805,446.883,444.9247,446.8239,9709.0
2023-09-25 15:40:00,454.12,454.12,452.7,453.74,14620.0,446.8928,446.8928,445.4954,446.5189,14620.0
2023-09-25 15:50:00,453.56,455.46,452.66,455.39,52184.0,446.3417,448.2115,445.4561,448.1426,52184.0
2023-09-26 09:30:00,450.45,450.89,446.18,449.09,25316.0,443.2812,443.7142,439.0792,441.9429,25316.0
2023-09-26 09:40:00,449.4,450.45,448.13,448.39,15913.0,442.2479,443.2812,440.9982,441.254,15913.0
2023-09-26 09:50:00,447.56,447.89,446.8,447.0,6591.0,440.4372,440.762,439.6893,439.8861,6591.0
2023-09-26 10:00:00,447.16,448.36,446.55,447.98,11807.0,440.0436,441.2245,439.4433,440.8505,11807.0
2023-09-26 10:10:00,447.87,448.37,446.78,447.32,12276.0,440.7423,441.2343,439.6696,440.201,12276.0
2023-09-26 10:20:00,447.73,450.21,447.73,449.56,10363.0,440.6045,443.045,440.6045,442.4054,10363.0
2023-09-26 10:30:00,450.05,451.65,449.82,451.44,22896.0,442.8876,444.4621,442.6613,444.2555,22896.0
2023-09-26 10:40:00,451.5,451.61,449.41,449.41,13963.0,444.3145,444.4228,442.2578,442.2578,13963.0
2023-09-26 10:50:00,449.58,450.04,448.38,449.28,10553.0,442.4251,442.8778,441.2442,442.1298,10553.0
2023-09-26 11:00:00,449.5,449.55,448.53,448.78,7273.0,442.3463,442.3956,441.3918,441.6378,7273.0
2023-09-26 11:10:00,448.53,448.89,447.98,448.3,17074.0,441.3918,441.7461,440.8505,441.1654,17074.0
2023-09-26 11:20:00,447.41,447.89,446.85,447.0,5700.0,440.2896,440.762,439.7385,439.8861,5700.0
2023-09-26 11:30:00,446.74,447.86,445.98,447.71,16809.0,439.6303,440.7324,438.8824,440.5848,16809.0
2023-09-26 11:40:00,447.63,448.32,446.76,447.03,7412.0,440.5061,441.1851,439.65,439.9157,7412.0
2023-09-26 11:50:00,447.06,447.06,445.8,445.91,5750.0,439.9452,439.9452,438.7052,438.8135,5750.0
2023-09-26 12:00:00,446.09,446.72,445.84,446.55,4307.0,438.9906,439.6106,438.7446,439.4433,4307.0
2023-09-26 12:10:00,446.51,447.44,446.45,447.04,9756.0,439.4039,440.3191,439.3449,439.9255,9756.0
2023-09-26 12:20:00,447.29,447.51,447.01,447.37,2451.0,440.1715,440.388,439.896,440.2502,2451.0
2023-09-26 12:30:00,447.28,447.4,446.73,446.95,3754.0,440.1617,440.2798,439.6204,439.8369,3754.0
2023-09-26 12:40:00,447.05,447.18,445.57,446.31,7131.0,439.9353,440.0633,438.4789,439.2071,7131.0
2023-09-26 12:50:00,446.84,446.84,445.91,445.92,3535.0,439.7287,439.7287,438.8135,438.8233,3535.0
2023-09-26 13:00:00,445.78,446.46,445.57,446.46,9903.0,438.6856,439.3547,438.4789,439.3547,9903.0
2023-09-26 13:10:00,446.51,446.85,446.42,446.51,2282.0,439.4039,439.7385,439.3154,439.4039,2282.0
2023-09-26 13:20:00,446.38,447.29,446.15,446.77,4766.0,439.276,440.1715,439.0497,439.6598,4766.0
2023-09-26 13:30:00,446.56,447.1,445.82,445.82,2411.0,439.4531,439.9845,438.7249,438.7249,2411.0
2023-09-26 13:40:00,445.79,446.25,445.17,445.31,4271.0,438.6954,439.1481,438.0853,438.223,4271.0
2023-09-26 13:50:00,445.86,447.07,445.86,447.06,2281.0,438.7643,439.955,438.7643,439.9452,2281.0
2023-09-26 14:00:00,446.85,446.85,445.11,445.38,3454.0,439.7385,439.7385,438.0262,438.2919,3454.0
2023-09-26 14:10:00,445.38,445.38,443.89,444.12,5772.0,438.2919,438.2919,436.8256,437.052,5772.0
2023-09-26 14:20:00,444.61,445.57,444.61,444.61,3358.0,437.5342,438.4789,437.5342,437.5342,3358.0
2023-09-26 14:30:00,444.48,444.81,444.29,444.38,6840.0,437.4062,437.731,437.2193,437.3078,6840.0
2023-09-26 14:40:00,444.2,444.77,443.8,444.66,5616.0,437.1307,437.6916,436.7371,437.5834,5616.0
2023-09-26 14:50:00,444.99,444.99,444.34,444.83,3600.0,437.9081,437.9081,437.2685,437.7507,3600.0
2023-09-26 15:00:00,444.81,445.36,444.49,444.98,9230.0,437.731,438.2722,437.4161,437.8983,9230.0
2023-09-26 15:10:00,445.02,445.02,442.99,443.0,10991.0,437.9376,437.9376,435.94,435.9498,10991.0
2023-09-26 15:20:00,442.81,443.4,442.69,443.02,22139.0,435.7628,436.3434,435.6447,435.9695,22139.0
2023-09-26 15:30:00,442.96,443.75,442.82,443.4,17839.0,435.9104,436.6879,435.7727,436.3434,17839.0
2023-09-26 15:40:00,443.64,444.43,443.47,444.33,8464.0,436.5796,437.357,436.4123,437.2586,8464.0
2023-09-26 15:50:00,444.13,445.8,443.06,445.34,64234.0,437.0618,438.7052,436.0088,438.2526,64234.0
2023-09-27 09:30:00,450.1,451.62,449.57,450.97,17856.0,442.9368,444.4326,442.4152,443.793,17856.0
2023-09-27 09:40:00,450.67,451.56,449.79,449.96,7548.0,443.4977,444.3736,442.6317,442.799,7548.0
2023-09-27 09:50:00,450.38,451.6,450.32,451.23,2771.0,443.2123,444.4129,443.1533,444.0488,2771.0
2023-09-27 10:00:00,451.28,451.28,447.42,447.81,10460.0,444.098,444.098,440.2995,440.6832,10460.0
2023-09-27 10:10:00,447.66,448.93,447.33,448.77,12333.0,440.5356,441.7854,440.2109,441.628,12333.0
2023-09-27 10:20:00,448.9,450.06,448.69,450.06,6752.0,441.7559,442.8974,441.5492,442.8974,6752.0
2023-09-27 10:30:00,449.81,450.16,448.38,448.39,7200.0,442.6514,442.9958,441.2442,441.254,7200.0
2023-09-27 10:40:00,448.62,448.76,447.93,448.36,9199.0,441.4804,441.6181,440.8013,441.2245,9199.0
2023-09-27 10:50:00,447.95,447.95,445.46,445.9,4391.0,440.821,440.821,438.3706,438.8036,4391.0
2023-09-27 11:00:00,446.44,448.37,446.44,448.37,8783.0,439.335,441.2343,439.335,441.2343,8783.0
2023-09-27 11:10:00,448.37,448.54,446.35,446.36,7735.0,441.2343,441.4016,439.2465,439.2563,7735.0
2023-09-27 11:20:00,446.1,446.66,445.88,446.06,18183.0,439.0005,439.5515,438.784,438.9611,18183.0
2023-09-27 11:30:00,446.15,446.33,444.26,444.36,8231.0,439.0497,439.2268,437.1897,437.2881,8231.0
2023-09-27 11:40:00,444.44,444.64,442.01,442.61,13665.0,437.3669,437.5637,434.9755,435.566,13665.0
2023-09-27 11:50:00,442.65,443.05,442.16,442.25,8108.0,435.6054,435.999,435.1232,435.2117,8108.0
2023-09-27 12:00:00,442.25,442.25,440.56,441.4,5253.0,435.2117,435.2117,433.5486,434.3753,5253.0
2023-09-27 12:10:00,440.9,441.39,440.19,440.19,8600.0,433.8832,434.3654,433.1845,433.1845,8600.0
2023-09-27 12:20:00,440.2,440.83,440.15,440.5,16536.0,433.1944,433.8143,433.1452,433.4896,16536.0
2023-09-27 12:30:00,440.57,441.4,440.36,440.88,10608.0,433.5585,434.3753,433.3518,433.8635,10608.0
2023-09-27 12:40:00,440.8,442.19,440.64,441.93,5221.0,433.7848,435.1527,433.6274,434.8968,5221.0
2023-09-27 12:50:00,441.87,441.87,441.07,441.13,2109.0,434.8378,434.8378,434.0505,434.1096,2109.0
2023-09-27 13:00:00,441.14,442.78,441.13,442.59,9837.0,434.1194,435.7333,434.1096,435.5463,9837.0
2023-09-27 13:10:00,442.54,442.86,441.43,442.26,5126.0,435.4971,435.812,434.4048,435.2216,5126.0
2023-09-27 13:20:00,442.44,442.71,441.59,442.66,11009.0,435.3987,435.6644,434.5622,435.6152,11009.0
2023-09-27 13:30:00,443.05,443.53,442.81,443.27,9194.0,435.999,436.4714,435.7628,436.2155,9194.0
2023-09-27 13:40:00,443.25,443.25,441.58,442.95,9595.0,436.1958,436.1958,434.5524,435.9006,9595.0
2023-09-27 13:50:00,442.83,443.98,442.78,443.97,5125.0,435.7825,436.9142,435.7333,436.9044,5125.0
2023-09-27 14:00:00,443.67,443.75,442.67,442.67,6023.0,436.6091,436.6879,435.625,435.625,6023.0
2023-09-27 14:10:00,442.53,443.58,442.41,443.34,6090.0,435.4873,436.5206,435.3692,436.2844,6090.0
2023-09-27 14:20:00,443.01,444.83,443.01,444.81,8447.0,435.9596,437.7507,435.9596,437.731,8447.0
2023-09-27 14:30:00,445.3,446.3,444.44,446.15,45673.0,438.2132,439.1973,437.3669,439.0497,45673.0
2023-09-27 14:40:00,445.87,446.12,445.39,445.56,12617.0,438.7741,439.0201,438.3018,438.4691,12617.0
2023-09-27 14:50:00,445.53,446.21,445.09,445.65,5553.0,438.4395,439.1087,438.0065,438.5576,5553.0
2023-09-27 15:00:00,445.77,447.2,445.64,446.7,24491.0,438.6757,440.083,438.5478,439.5909,24491.0
2023-09-27 15:10:00,447.02,448.15,445.98,446.12,17011.0,439.9058,441.0178,438.8824,439.0201,17011.0
2023-09-27 15:20:00,446.18,446.55,445.86,446.27,7906.0,439.0792,439.4433,438.7643,439.1678,7906.0
2023-09-27 15:30:00,446.22,446.35,444.03,444.92,21132.0,439.1185,439.2465,436.9634,437.8392,21132.0
2023-09-27 15:40:00,444.33,444.85,443.93,444.45,19285.0,437.2586,437.7704,436.865,437.3767,19285.0
2023-09-27 15:50:00,444.4,446.29,444.39,445.67,82784.0,437.3275,439.1874,437.3177,438.5773,82784.0
2023-09-28 09:30:00,444.69,445.72,443.71,445.05,7835.0,437.6129,438.6265,436.6485,437.9672,7835.0
2023-09-28 09:40:00,445.72,447.12,445.19,446.31,10940.0,438.6265,440.0042,438.1049,439.2071,10940.0
2023-09-28 09:50:00,446.31,450.86,446.31,449.91,11794.0,439.2071,443.6847,439.2071,442.7498,11794.0
2023-09-28 10:00:00,450.3,451.7,450.07,451.46,4248.0,443.1336,444.5113,442.9073,444.2752,4248.0
2023-09-28 10:10:00,451.34,451.35,449.26,450.15,4500.0,444.1571,444.1669,442.1102,442.986,4500.0
2023-09-28 10:20:00,450.41,450.61,449.61,449.86,3102.0,443.2419,443.4387,442.4546,442.7006,3102.0
2023-09-28 10:30:00,449.8,450.52,448.7,450.52,6131.0,442.6416,443.3501,441.5591,443.3501,6131.0
2023-09-28 10:40:00,450.93,453.44,450.82,453.15,6061.0,443.7536,446.2236,443.6453,445.9383,6061.0
2023-09-28 10:50:00,453.05,453.31,452.36,452.49,6111.0,445.8399,446.0957,445.1608,445.2888,6111.0
2023-09-28 11:00:00,452.55,453.52,451.71,452.73,6075.0,445.3478,446.3024,444.5212,445.5249,6075.0
2023-09-28 11:10:00,453.0,455.58,453.0,455.17,17800.0,445.7906,448.3296,445.7906,447.9261,17800.0
2023-09-28 11:20:00,454.79,457.79,454.78,457.05,12754.0,447.5522,450.5044,447.5423,449.7762,12754.0
2023-09-28 11:30:00,457.15,459.33,457.05,459.07,16355.0,449.8746,452.0199,449.7762,451.764,16355.0
2023-09-28 11:40:00,458.95,460.68,458.95,460.52,15371.0,451.646,453.3484,451.646,453.191,15371.0
2023-09-28 11:50:00,460.39,462.4,460.25,462.3,9972.0,453.063,455.041,452.9253,454.9426,9972.0
2023-09-28 12:00:00,462.42,462.65,459.3,459.3,10648.0,455.0607,455.2871,451.9904,451.9904,10648.0
2023-09-28 12:10:00,459.35,459.83,459.01,459.32,13580.0,452.0396,452.5119,451.705,452.0101,13580.0
2023-09-28 12:20:00,459.74,463.01,459.43,463.01,10218.0,452.4234,455.6413,452.1183,455.6413,10218.0
2023-09-28 12:30:00,462.37,462.41,460.74,461.08,3913.0,455.0115,455.0509,453.4075,453.7421,3913.0
2023-09-28 12:40:00,461.4,462.05,461.15,461.15,2792.0,454.057,454.6966,453.8109,453.8109,2792.0
2023-09-28 12:50:00,461.03,461.96,460.33,461.14,6538.0,453.6929,454.6081,453.004,453.8011,6538.0
2023-09-28 13:00:00,461.4,461.88,460.42,461.86,6311.0,454.057,454.5293,453.0926,454.5096,6311.0
2023-09-28 13:10:00,462.04,462.27,460.42,460.7,6571.0,454.6868,454.9131,453.0926,453.3681,6571.0
2023-09-28 13:20:00,460.7,461.5,459.92,459.99,4690.0,453.3681,454.1554,452.6005,452.6694,4690.0
2023-09-28 13:30:00,459.73,460.11,458.87,458.98,11075.0,452.4135,452.7875,451.5672,451.6755,11075.0
2023-09-28 13:40:00,459.1,459.71,458.0,459.71,4355.0,451.7936,452.3939,450.7111,452.3939,4355.0
2023-09-28 13:50:00,459.82,459.82,458.65,458.66,1900.0,452.5021,452.5021,451.3507,451.3606,1900.0
2023-09-28 14:00:00,458.81,459.35,458.11,458.87,2400.0,451.5082,452.0396,450.8193,451.5672,2400.0
2023-09-28 14:10:00,458.79,459.81,458.58,459.44,2800.0,451.4885,452.4923,451.2818,452.1282,2800.0
2023-09-28 14:20:00,459.44,459.91,459.08,459.73,3645.0,452.1282,452.5907,451.7739,452.4135,3645.0
2023-09-28 14:30:00,459.6,459.63,457.0,457.6,6405.0,452.2856,452.3151,449.727,450.3174,6405.0
2023-09-28 14:40:00,457.98,458.14,456.73,457.37,3604.0,450.6914,450.8488,449.4613,450.0911,3604.0
2023-09-28 14:50:00,457.37,457.64,456.51,457.35,6018.0,450.0911,450.3568,449.2448,450.0714,6018.0
2023-09-28 15:00:00,457.48,458.4,457.31,458.29,9812.0,450.1993,451.1047,450.0321,450.9965,9812.0
2023-09-28 15:10:00,458.48,460.95,458.37,460.41,6494.0,451.1834,453.6141,451.0752,453.0827,6494.0
2023-09-28 15:20:00,460.61,462.11,460.43,461.45,6884.0,453.2795,454.7557,453.1024,454.1062,6884.0
2023-09-28 15:30:00,461.48,461.96,458.97,459.41,22859.0,454.1357,454.6081,451.6656,452.0986,22859.0
2023-09-28 15:40:00,459.68,460.27,458.28,458.53,15865.0,452.3643,452.9449,450.9866,451.2326,15865.0
2023-09-28 15:50:00,458.32,459.24,457.74,458.11,56232.0,451.026,451.9313,450.4552,450.8193,56232.0
2023-09-29 09:30:00,466.65,468.29,464.63,465.81,19298.0,459.2234,460.8373,457.2356,458.3968,19298.0
2023-09-29 09:40:00,465.8,468.05,465.72,467.61,12098.0,458.3869,460.6011,458.3082,460.1681,12098.0
2023-09-29 09:50:00,467.81,469.05,467.4,468.32,8437.0,460.365,461.5852,459.9615,460.8668,8437.0
2023-09-29 10:00:00,468.75,469.23,467.86,468.32,11316.0,461.29,461.7624,460.4142,460.8668,11316.0
2023-09-29 10:10:00,468.37,469.04,467.13,467.7,7620.0,460.916,461.5754,459.6958,460.2567,7620.0
2023-09-29 10:20:00,467.82,467.99,466.13,466.22,8134.0,460.3748,460.5421,458.7117,458.8003,8134.0
2023-09-29 10:30:00,466.6,467.8,466.6,467.74,7311.0,459.1742,460.3551,459.1742,460.2961,7311.0
2023-09-29 10:40:00,467.79,468.12,466.78,467.76,8684.0,460.3453,460.67,459.3513,460.3157,8684.0
2023-09-29 10:50:00,467.83,468.98,466.66,466.98,6300.0,460.3846,461.5163,459.2333,459.5482,6300.0
2023-09-29 11:00:00,466.98,467.32,466.26,467.04,6721.0,459.5482,459.8827,458.8396,459.6072,6721.0
2023-09-29 11:10:00,467.03,467.7,465.33,466.07,4929.0,459.5974,460.2567,457.9244,458.6526,4929.0
2023-09-29 11:20:00,466.87,467.03,464.35,464.36,4270.0,459.4399,459.5974,456.96,456.9699,4270.0
2023-09-29 11:30:00,464.32,465.18,463.95,463.98,8304.0,456.9305,457.7768,456.5664,456.5959,8304.0
2023-09-29 11:40:00,464.4,464.7,463.08,463.08,4950.0,457.0092,457.3044,455.7102,455.7102,4950.0
2023-09-29 11:50:00,463.56,464.31,463.16,463.81,2645.0,456.1826,456.9207,455.789,456.4286,2645.0
2023-09-29 12:00:00,463.85,464.13,463.21,463.94,2633.0,456.468,456.7435,455.8382,456.5565,2633.0
2023-09-29 12:10:00,463.99,464.11,462.15,463.14,4977.0,456.6057,456.7238,454.795,455.7693,4977.0
2023-09-29 12:20:00,463.19,463.98,463.0,463.0,4630.0,455.8185,456.5959,455.6315,455.6315,4630.0
2023-09-29 12:30:00,463.26,463.33,462.19,462.19,1525.0,455.8874,455.9562,454.8344,454.8344,1525.0
2023-09-29 12:40:00,462.31,462.75,460.8,460.81,3952.0,454.9525,455.3855,453.4665,453.4764,3952.0
2023-09-29 12:50:00,461.02,461.02,460.19,460.43,2597.0,453.683,453.683,452.8662,453.1024,2597.0
2023-09-29 13:00:00,460.02,460.5,459.1,459.63,4600.0,452.6989,453.1713,451.7936,452.3151,4600.0
2023-09-29 13:10:00,459.73,459.88,458.72,459.12,5516.0,452.4135,452.5612,451.4196,451.8132,5516.0
2023-09-29 13:20:00,459.19,459.8,459.18,459.36,5470.0,451.8821,452.4824,451.8723,452.0494,5470.0
2023-09-29 13:30:00,459.59,459.76,459.28,459.46,4216.0,452.2758,452.4431,451.9707,452.1478,4216.0
2023-09-29 13:40:00,459.48,460.05,459.19,459.49,5350.0,452.1675,452.7284,451.8821,452.1774,5350.0
2023-09-29 13:50:00,458.64,458.94,457.8,457.99,3400.0,451.3409,451.6361,450.5143,450.7012,3400.0
2023-09-29 14:00:00,457.8,459.08,457.8,458.7,5975.0,450.5143,451.7739,450.5143,451.3999,5975.0
2023-09-29 14:10:00,458.89,459.37,458.41,458.7,3261.0,451.5869,452.0593,451.1145,451.3999,3261.0
2023-09-29 14:20:00,458.67,459.86,458.2,458.2,5716.0,451.3704,452.5415,450.9079,450.9079,5716.0
2023-09-29 14:30:00,458.61,458.92,457.97,458.71,1828.0,451.3114,451.6164,450.6816,451.4098,1828.0
2023-09-29 14:40:00,459.29,460.62,459.05,459.91,6339.0,451.9805,453.2894,451.7444,452.5907,6339.0
2023-09-29 14:50:00,459.81,461.09,459.65,460.71,6200.0,452.4923,453.7519,452.3348,453.3779,6200.0
2023-09-29 15:00:00,460.81,461.3,459.75,459.93,3768.0,453.4764,453.9586,452.4332,452.6104,3768.0
2023-09-29 15:10:00,459.27,459.98,459.13,459.71,4683.0,451.9609,452.6596,451.8231,452.3939,4683.0
2023-09-29 15:20:00,459.94,461.18,459.7,461.03,21412.0,452.6202,453.8405,452.384,453.6929,21412.0
2023-09-29 15:30:00,461.06,461.06,459.57,460.18,10722.0,453.7224,453.7224,452.2561,452.8564,10722.0
2023-09-29 15:40:00,460.03,460.78,459.38,460.41,9593.0,452.7088,453.4468,452.0691,453.0827,9593.0
2023-09-29 15:50:00,460.29,461.57,458.22,458.68,67543.0,452.9646,454.2243,450.9276,451.3803,67543.0
2023-10-02 09:30:00,459.1,463.67,458.66,463.51,8456.0,451.7936,456.2908,451.3606,456.1334,8456.0
2023-10-02 09:40:00,463.68,463.85,462.01,462.56,5833.0,456.3007,456.468,454.6573,455.1985,5833.0
2023-10-02 09:50:00,461.92,463.6,461.87,462.6,4902.0,454.5687,456.222,454.5195,455.2379,4902.0
2023-10-02 10:00:00,462.23,465.46,462.23,464.52,3966.0,454.8738,458.0523,454.8738,457.1273,3966.0
2023-10-02 10:10:00,464.45,464.45,462.42,462.42,5610.0,457.0584,457.0584,455.0607,455.0607,5610.0
2023-10-02 10:20:00,462.13,463.77,461.91,462.22,5740.0,454.7753,456.3892,454.5588,454.8639,5740.0
2023-10-02 10:30:00,461.99,463.29,461.9,462.0,5203.0,454.6376,455.9169,454.549,454.6474,5203.0
2023-10-02 10:40:00,462.14,462.51,461.64,462.23,2800.0,454.7852,455.1493,454.2931,454.8738,2800.0
2023-10-02 10:50:00,462.25,462.92,460.59,460.95,1654.0,454.8934,455.5528,453.2599,453.6141,1654.0
2023-10-02 11:00:00,461.23,462.83,461.21,461.53,2367.0,453.8897,455.4642,453.87,454.1849,2367.0
2023-10-02 11:10:00,461.89,464.31,461.6,463.88,3051.0,454.5392,456.9207,454.2538,456.4975,3051.0
2023-10-02 11:20:00,464.12,465.84,464.11,465.62,3305.0,456.7337,458.4263,456.7238,458.2098,3305.0
2023-10-02 11:30:00,465.78,466.09,462.42,462.69,8373.0,458.3673,458.6723,455.0607,455.3264,8373.0
2023-10-02 11:40:00,462.49,462.56,460.03,460.75,4700.0,455.1296,455.1985,452.7088,453.4173,4700.0
2023-10-02 11:50:00,460.42,461.63,459.51,460.14,8849.0,453.0926,454.2833,452.197,452.817,8849.0
2023-10-02 12:00:00,459.96,460.43,458.73,459.27,7373.0,452.6399,453.1024,451.4295,451.9609,7373.0
2023-10-02 12:10:00,459.6,460.61,459.31,459.87,4172.0,452.2856,453.2795,452.0002,452.5513,4172.0
2023-10-02 12:20:00,460.0,460.91,459.62,460.15,5100.0,452.6792,453.5748,452.3053,452.8269,5100.0
2023-10-02 12:30:00,459.81,460.96,459.57,460.61,2550.0,452.4923,453.624,452.2561,453.2795,2550.0
2023-10-02 12:40:00,460.81,460.9,459.5,459.55,2016.0,453.4764,453.5649,452.1872,452.2364,2016.0
2023-10-02 12:50:00,459.2,459.8,459.16,459.7,1301.0,451.892,452.4824,451.8526,452.384,1301.0
2023-10-02 13:00:00,459.47,459.73,458.9,459.06,2329.0,452.1577,452.4135,451.5967,451.7542,2329.0
2023-10-02 13:10:00,458.56,459.96,458.56,459.68,3170.0,451.2622,452.6399,451.2622,452.3643,3170.0
2023-10-02 13:20:00,459.95,460.54,459.64,460.52,3014.0,452.63,453.2106,452.325,453.191,3014.0
2023-10-02 13:30:00,460.71,461.19,460.06,460.51,2550.0,453.3779,453.8503,452.7383,453.1811,2550.0
2023-10-02 13:40:00,460.7,461.39,460.6,460.99,3822.0,453.3681,454.0471,453.2697,453.6535,3822.0
2023-10-02 13:50:00,461.04,461.41,460.72,460.83,1022.0,453.7027,454.0668,453.3878,453.496,1022.0
2023-10-02 14:00:00,460.59,461.02,455.98,456.1,11124.0,453.2599,453.683,448.7232,448.8413,11124.0
2023-10-02 14:10:00,456.11,459.37,455.59,457.75,8555.0,448.8512,452.0593,448.3394,450.4651,8555.0
2023-10-02 14:20:00,457.32,457.32,455.31,455.31,20423.0,450.0419,450.0419,448.0639,448.0639,20423.0
2023-10-02 14:30:00,455.21,455.98,454.92,455.64,22948.0,447.9655,448.7232,447.6801,448.3886,22948.0
2023-10-02 14:40:00,455.27,456.34,455.18,455.83,18798.0,448.0245,449.0775,447.936,448.5756,18798.0
2023-10-02 14:50:00,455.94,456.84,455.83,456.16,3643.0,448.6839,449.5695,448.5756,448.9004,3643.0
2023-10-02 15:00:00,456.13,456.41,455.0,456.13,7996.0,448.8708,449.1464,447.7588,448.8708,7996.0
2023-10-02 15:10:00,456.13,457.29,455.58,456.01,7220.0,448.8708,450.0124,448.3296,448.7527,7220.0
2023-10-02 15:20:00,455.92,457.68,455.72,457.28,8720.0,448.6642,450.3962,448.4674,450.0025,8720.0
2023-10-02 15:30:00,457.54,458.34,457.16,458.17,8307.0,450.2584,451.0457,449.8844,450.8784,8307.0
2023-10-02 15:40:00,458.29,458.55,457.8,457.8,10020.0,450.9965,451.2523,450.5143,450.5143,10020.0
2023-10-02 15:50:00,457.67,460.64,457.32,460.63,55099.0,450.3863,453.3091,450.0419,453.2992,55099.0
2023-10-03 09:30:00,455.66,460.39,455.66,460.13,16687.0,448.4083,453.063,448.4083,452.8072,16687.0
2023-10-03 09:40:00,460.17,461.54,459.21,461.54,7042.0,452.8465,454.1947,451.9018,454.1947,7042.0
2023-10-03 09:50:00,462.2,463.52,461.83,461.83,8988.0,454.8442,456.1432,454.4801,454.4801,8988.0
2023-10-03 10:00:00,461.51,461.52,457.63,457.96,6199.0,454.1652,454.1751,450.347,450.6717,6199.0
2023-10-03 10:10:00,457.97,458.22,455.0,455.76,5226.0,450.6816,450.9276,447.7588,448.5067,5226.0
2023-10-03 10:20:00,455.75,456.9,455.6,456.23,5469.0,448.4969,449.6286,448.3493,448.9692,5469.0
2023-10-03 10:30:00,455.7,456.97,455.7,456.13,2500.0,448.4477,449.6975,448.4477,448.8708,2500.0
2023-10-03 10:40:00,455.37,457.48,455.37,456.2,16324.0,448.1229,450.1993,448.1229,448.9397,16324.0
2023-10-03 10:50:00,456.39,456.46,454.89,455.08,7747.0,449.1267,449.1956,447.6506,447.8375,7747.0
2023-10-03 11:00:00,455.07,455.11,452.71,453.78,6651.0,447.8277,447.8671,445.5053,446.5582,6651.0
2023-10-03 11:10:00,452.98,453.9,452.98,453.61,4767.0,445.771,446.6763,445.771,446.3909,4767.0
2023-10-03 11:20:00,454.49,454.83,453.92,454.61,2891.0,447.2569,447.5915,446.696,447.375,2891.0
2023-10-03 11:30:00,455.09,455.09,453.43,453.85,2071.0,447.8474,447.8474,446.2138,446.6271,2071.0
2023-10-03 11:40:00,454.42,455.16,454.24,455.15,5131.0,447.188,447.9163,447.0109,447.9064,5131.0
2023-10-03 11:50:00,454.65,454.65,452.64,453.35,2533.0,447.4144,447.4144,445.4364,446.1351,2533.0
2023-10-03 12:00:00,454.0,454.57,453.58,453.88,3338.0,446.7747,447.3357,446.3614,446.6566,3338.0
2023-10-03 12:10:00,453.6,454.37,453.6,454.37,2908.0,446.3811,447.1388,446.3811,447.1388,2908.0
2023-10-03 12:20:00,455.34,455.34,454.35,454.9,2946.0,448.0934,448.0934,447.1192,447.6604,2946.0
2023-10-03 12:30:00,454.9,455.08,454.07,454.34,2350.0,447.6604,447.8375,446.8436,447.1093,2350.0
2023-10-03 12:40:00,454.72,454.94,453.63,454.3,3578.0,447.4833,447.6998,446.4106,447.07,3578.0
2023-10-03 12:50:00,454.04,454.76,453.98,454.5,4707.0,446.8141,447.5226,446.7551,447.2668,4707.0
2023-10-03 13:00:00,454.84,455.22,453.93,454.05,3500.0,447.6014,447.9753,446.7058,446.8239,3500.0
2023-10-03 13:10:00,453.63,453.66,452.51,452.87,2200.0,446.4106,446.4401,445.3084,445.6627,2200.0
2023-10-03 13:20:00,452.08,452.59,451.5,451.61,2752.0,444.8853,445.3872,444.3145,444.4228,2752.0
2023-10-03 13:30:00,451.29,451.6,450.51,450.51,3282.0,444.1079,444.4129,443.3403,443.3403,3282.0
2023-10-03 13:40:00,450.95,451.57,450.84,451.33,3703.0,443.7733,444.3834,443.665,444.1472,3703.0
2023-10-03 13:50:00,451.42,451.52,450.97,451.19,2097.0,444.2358,444.3342,443.793,444.0095,2097.0
2023-10-03 14:00:00,451.12,451.52,450.22,450.22,1366.0,443.9406,444.3342,443.0549,443.0549,1366.0
2023-10-03 14:10:00,450.44,450.68,449.07,449.82,5891.0,443.2714,443.5076,441.9232,442.6613,5891.0
2023-10-03 14:20:00,449.51,450.16,449.27,450.16,2955.0,442.3562,442.9958,442.12,442.9958,2955.0
2023-10-03 14:30:00,450.08,452.12,450.08,452.12,3700.0,442.9171,444.9247,442.9171,444.9247,3700.0
2023-10-03 14:40:00,451.63,451.85,451.05,451.52,2176.0,444.4424,444.6589,443.8717,444.3342,2176.0
2023-10-03 14:50:00,451.78,451.86,450.03,450.55,3600.0,444.5901,444.6688,442.8679,443.3796,3600.0
2023-10-03 15:00:00,450.45,451.55,449.12,449.44,5656.0,443.2812,444.3637,441.9724,442.2873,5656.0
2023-10-03 15:10:00,448.62,450.27,448.33,450.27,8108.0,441.4804,443.1041,441.195,443.1041,8108.0
2023-10-03 15:20:00,450.48,450.83,449.08,449.08,3901.0,443.3108,443.6552,441.933,441.933,3901.0
2023-10-03 15:30:00,449.46,449.85,448.31,448.82,13100.0,442.307,442.6908,441.1753,441.6772,13100.0
2023-10-03 15:40:00,448.75,450.61,448.71,450.5,11337.0,441.6083,443.4387,441.5689,443.3304,11337.0
2023-10-03 15:50:00,450.46,452.21,450.29,452.0,33528.0,443.2911,445.0132,443.1238,444.8066,33528.0
2023-10-04 09:30:00,455.26,458.09,455.26,456.95,7800.0,448.0147,450.7996,448.0147,449.6778,7800.0
2023-10-04 09:40:00,456.59,458.27,456.59,458.05,3325.0,449.3235,450.9768,449.3235,450.7603,3325.0
2023-10-04 09:50:00,456.85,457.58,455.68,456.94,5070.0,449.5794,450.2978,448.428,449.6679,5070.0
2023-10-04 10:00:00,457.05,457.24,454.99,455.98,5635.0,449.7762,449.9632,447.749,448.7232,5635.0
2023-10-04 10:10:00,456.23,457.35,454.93,456.19,6147.0,448.9692,450.0714,447.6899,448.9299,6147.0
2023-10-04 10:20:00,456.45,456.45,452.4,452.43,4608.0,449.1857,449.1857,445.2002,445.2297,4608.0
2023-10-04 10:30:00,452.33,456.06,452.33,455.26,5084.0,445.1313,448.8019,445.1313,448.0147,5084.0
2023-10-04 10:40:00,455.82,457.15,454.57,454.57,2148.0,448.5658,449.8746,447.3357,447.3357,2148.0
2023-10-04 10:50:00,454.64,456.09,454.51,455.45,3065.0,447.4045,448.8315,447.2766,448.2017,3065.0
2023-10-04 11:00:00,455.35,456.93,454.59,456.25,5100.0,448.1032,449.6581,447.3553,448.9889,5100.0
2023-10-04 11:10:00,456.29,458.79,456.29,458.79,4855.0,449.0283,451.4885,449.0283,451.4885,4855.0
2023-10-04 11:20:00,459.02,459.77,458.55,459.48,2609.0,451.7148,452.4529,451.2523,452.1675,2609.0
2023-10-04 11:30:00,458.95,459.65,458.7,459.08,7149.0,451.646,452.3348,451.3999,451.7739,7149.0
2023-10-04 11:40:00,459.24,460.0,458.06,459.14,4830.0,451.9313,452.6792,450.7701,451.8329,4830.0
2023-10-04 11:50:00,459.36,460.83,458.61,460.83,4005.0,452.0494,453.496,451.3114,453.496,4005.0
2023-10-04 12:00:00,460.71,460.71,458.81,459.6,10100.0,453.3779,453.3779,451.5082,452.2856,10100.0
2023-10-04 12:10:00,459.99,460.32,458.76,459.33,3534.0,452.6694,452.9942,451.459,452.0199,3534.0
2023-10-04 12:20:00,459.44,459.83,458.63,459.8,3900.0,452.1282,452.5119,451.331,452.4824,3900.0
2023-10-04 12:30:00,459.64,461.01,459.64,460.62,4754.0,452.325,453.6732,452.325,453.2894,4754.0
2023-10-04 12:40:00,460.82,460.82,459.92,460.61,2144.0,453.4862,453.4862,452.6005,453.2795,2144.0
2023-10-04 12:50:00,460.77,461.08,460.16,460.54,3113.0,453.437,453.7421,452.8367,453.2106,3113.0
2023-10-04 13:00:00,459.58,459.95,459.46,459.53,8450.0,452.2659,452.63,452.1478,452.2167,8450.0
2023-10-04 13:10:00,459.32,459.38,458.0,458.0,7799.0,452.0101,452.0691,450.7111,450.7111,7799.0
2023-10-04 13:20:00,458.09,458.52,457.42,457.42,2802.0,450.7996,451.2228,450.1403,450.1403,2802.0
2023-10-04 13:30:00,457.12,457.87,456.97,457.24,5015.0,449.8451,450.5831,449.6975,449.9632,5015.0
2023-10-04 13:40:00,456.93,458.37,456.87,458.19,12370.0,449.6581,451.0752,449.5991,450.898,12370.0
2023-10-04 13:50:00,458.0,458.0,456.69,457.01,5300.0,450.7111,450.7111,449.4219,449.7368,5300.0
2023-10-04 14:00:00,457.01,457.36,456.83,457.06,7544.0,449.7368,450.0813,449.5597,449.786,7544.0
2023-10-04 14:10:00,457.24,458.05,457.21,458.05,2461.0,449.9632,450.7603,449.9336,450.7603,2461.0
2023-10-04 14:20:00,457.52,457.93,456.57,457.59,7529.0,450.2387,450.6422,449.3038,450.3076,7529.0
2023-10-04 14:30:00,457.67,458.23,456.89,458.23,4109.0,450.3863,450.9374,449.6187,450.9374,4109.0
2023-10-04 14:40:00,458.01,458.81,457.7,458.05,5984.0,450.7209,451.5082,450.4158,450.7603,5984.0
2023-10-04 14:50:00,457.56,458.04,457.19,457.65,2700.0,450.2781,450.7504,449.914,450.3666,2700.0
2023-10-04 15:00:00,457.59,458.88,457.59,458.6,3221.0,450.3076,451.5771,450.3076,451.3015,3221.0
2023-10-04 15:10:00,458.64,460.39,458.63,459.9,5807.0,451.3409,453.063,451.331,452.5808,5807.0
2023-10-04 15:20:00,459.69,460.47,459.41,460.17,3248.0,452.3742,453.1418,452.0986,452.8465,3248.0
2023-10-04 15:30:00,460.2,461.39,460.2,461.19,8281.0,452.8761,454.0471,452.8761,453.8503,8281.0
2023-10-04 15:40:00,461.12,461.52,460.51,460.51,12801.0,453.7814,454.1751,453.1811,453.1811,12801.0
2023-10-04 15:50:00,460.48,462.03,459.86,461.04,45838.0,453.1516,454.6769,452.5415,453.7027,45838.0
2023-10-05 09:30:00,461.31,464.57,461.31,463.22,15787.0,453.9684,457.1765,453.9684,455.848,15787.0
2023-10-05 09:40:00,462.88,462.88,460.82,460.83,7917.0,455.5134,455.5134,453.4862,453.496,7917.0
2023-10-05 09:50:00,460.78,461.06,459.95,460.5,16520.0,453.4468,453.7224,452.63,453.1713,16520.0
2023-10-05 10:00:00,460.52,460.52,457.56,458.3,12016.0,453.191,453.191,450.2781,451.0063,12016.0
2023-10-05 10:10:00,457.8,458.08,457.2,458.07,3150.0,450.5143,450.7898,449.9238,450.78,3150.0
2023-10-05 10:20:00,457.71,459.05,456.53,458.95,3600.0,450.4257,451.7444,449.2645,451.646,3600.0
2023-10-05 10:30:00,458.72,459.53,456.33,456.33,4354.0,451.4196,452.2167,449.0677,449.0677,4354.0
2023-10-05 10:40:00,456.48,456.75,456.17,456.37,6547.0,449.2153,449.481,448.9102,449.107,6547.0
2023-10-05 10:50:00,456.2,457.76,456.2,457.18,4210.0,448.9397,450.4749,448.9397,449.9041,4210.0
2023-10-05 11:00:00,456.84,458.21,456.65,457.27,3272.0,449.5695,450.9177,449.3826,449.9927,3272.0
2023-10-05 11:10:00,457.31,457.99,457.0,457.0,3800.0,450.0321,450.7012,449.727,449.727,3800.0
2023-10-05 11:20:00,457.34,457.79,457.23,457.42,1800.0,450.0616,450.5044,449.9533,450.1403,1800.0
2023-10-05 11:30:00,457.37,457.81,456.68,457.34,3098.0,450.0911,450.5241,449.4121,450.0616,3098.0
2023-10-05 11:40:00,457.49,457.67,456.9,457.14,3755.0,450.2092,450.3863,449.6286,449.8648,3755.0
2023-10-05 11:50:00,456.85,458.57,456.85,457.69,2726.0,449.5794,451.272,449.5794,450.406,2726.0
2023-10-05 12:00:00,457.46,457.96,457.33,457.86,2407.0,450.1797,450.6717,450.0517,450.5733,2407.0
2023-10-05 12:10:00,457.91,459.24,457.91,459.01,5916.0,450.6225,451.9313,450.6225,451.705,5916.0
2023-10-05 12:20:00,459.39,460.0,458.92,459.78,3200.0,452.079,452.6792,451.6164,452.4627,3200.0
2023-10-05 12:30:00,460.07,460.19,459.63,459.8,4561.0,452.7481,452.8662,452.3151,452.4824,4561.0
2023-10-05 12:40:00,459.78,460.09,459.46,459.67,8798.0,452.4627,452.7678,452.1478,452.3545,8798.0
2023-10-05 12:50:00,459.69,460.08,459.6,459.91,7045.0,452.3742,452.758,452.2856,452.5907,7045.0
2023-10-05 13:00:00,460.1,460.35,459.55,459.55,7400.0,452.7777,453.0237,452.2364,452.2364,7400.0
2023-10-05 13:10:00,459.9,460.79,459.9,460.49,3107.0,452.5808,453.4567,452.5808,453.1614,3107.0
2023-10-05 13:20:00,460.32,461.82,460.32,461.38,4878.0,452.9942,454.4703,452.9942,454.0373,4878.0
2023-10-05 13:30:00,461.36,461.77,459.99,461.77,4718.0,454.0176,454.4211,452.6694,454.4211,4718.0
2023-10-05 13:40:00,461.94,462.17,461.7,461.87,2942.0,454.5884,454.8147,454.3522,454.5195,2942.0
2023-10-05 13:50:00,461.71,462.18,460.96,461.37,5450.0,454.362,454.8245,453.624,454.0274,5450.0
2023-10-05 14:00:00,461.52,462.33,461.23,461.23,6632.0,454.1751,454.9722,453.8897,453.8897,6632.0
2023-10-05 14:10:00,461.35,462.33,461.05,462.06,4616.0,454.0078,454.9722,453.7125,454.7065,4616.0
2023-10-05 14:20:00,461.56,461.98,461.15,461.31,9104.0,454.2144,454.6277,453.8109,453.9684,9104.0
2023-10-05 14:30:00,461.56,462.84,461.56,462.84,2039.0,454.2144,455.474,454.2144,455.474,2039.0
2023-10-05 14:40:00,462.73,463.18,462.16,462.43,3895.0,455.3658,455.8086,454.8049,455.0706,3895.0
2023-10-05 14:50:00,462.32,462.82,462.1,462.82,4248.0,454.9623,455.4544,454.7458,455.4544,4248.0
2023-10-05 15:00:00,462.99,463.06,462.16,462.41,3800.0,455.6217,455.6905,454.8049,455.0509,3800.0
2023-10-05 15:10:00,462.36,462.43,461.79,462.1,9547.0,455.0017,455.0706,454.4408,454.7458,9547.0
2023-10-05 15:20:00,462.12,462.57,461.85,462.57,5118.0,454.7655,455.2083,454.4998,455.2083,5118.0
2023-10-05 15:30:00,462.69,463.03,462.53,462.92,6492.0,455.3264,455.661,455.169,455.5528,6492.0
2023-10-05 15:40:00,462.83,463.09,462.17,462.86,9208.0,455.4642,455.7201,454.8147,455.4937,9208.0
2023-10-05 15:50:00,462.99,463.32,460.96,461.0,41382.0,455.6217,455.9464,453.624,453.6633,41382.0
2023-10-06 09:30:00,455.95,459.12,453.1,453.34,13419.0,448.6937,451.8132,445.8891,446.1252,13419.0
2023-10-06 09:40:00,452.43,453.57,450.83,451.21,11586.0,445.2297,446.3516,443.6552,444.0291,11586.0
2023-10-06 09:50:00,451.39,451.84,450.01,451.12,7955.0,444.2063,444.6491,442.8482,443.9406,7955.0
2023-10-06 10:00:00,450.87,452.62,449.35,451.94,9194.0,443.6945,445.4167,442.1987,444.7475,9194.0
2023-10-06 10:10:00,452.77,454.69,452.77,453.44,5818.0,445.5643,447.4538,445.5643,446.2236,5818.0
2023-10-06 10:20:00,453.35,457.08,452.72,457.04,8980.0,446.1351,449.8057,445.5151,449.7664,8980.0
2023-10-06 10:30:00,457.68,459.74,457.68,459.55,5410.0,450.3962,452.4234,450.3962,452.2364,5410.0
2023-10-06 10:40:00,459.29,462.24,458.53,461.62,5546.0,451.9805,454.8836,451.2326,454.2735,5546.0
2023-10-06 10:50:00,461.29,461.36,460.27,461.14,2100.0,453.9487,454.0176,452.9449,453.8011,2100.0
2023-10-06 11:00:00,461.32,462.87,460.88,462.28,4339.0,453.9782,455.5036,453.5452,454.923,4339.0
2023-10-06 11:10:00,463.06,463.06,461.94,462.61,1565.0,455.6905,455.6905,454.5884,455.2477,1565.0
2023-10-06 11:20:00,462.01,465.04,462.01,463.95,7249.0,454.6573,457.639,454.6573,456.5664,7249.0
2023-10-06 11:30:00,464.1,466.76,464.1,466.51,4349.0,456.714,459.3317,456.714,459.0856,4349.0
2023-10-06 11:40:00,466.65,467.89,466.65,467.23,4100.0,459.2234,460.4437,459.2234,459.7942,4100.0
2023-10-06 11:50:00,466.89,467.88,466.89,467.88,2003.0,459.4596,460.4338,459.4596,460.4338,2003.0
2023-10-06 12:00:00,468.89,469.73,468.5,468.5,3922.0,461.4278,462.2544,461.044,461.044,3922.0
2023-10-06 12:10:00,468.51,468.84,467.13,467.13,4100.0,461.0538,461.3786,459.6958,459.6958,4100.0
2023-10-06 12:20:00,467.21,467.22,466.47,467.11,8789.0,459.7745,459.7843,459.0463,459.6761,8789.0
2023-10-06 12:30:00,466.71,467.4,466.28,467.4,3250.0,459.2825,459.9615,458.8593,459.9615,3250.0
2023-10-06 12:40:00,468.02,468.68,467.84,468.13,1908.0,460.5716,461.2211,460.3945,460.6799,1908.0
2023-10-06 12:50:00,468.39,468.39,467.46,468.1,3691.0,460.9357,460.9357,460.0205,460.6503,3691.0
2023-10-06 13:00:00,467.69,468.04,467.16,467.78,3522.0,460.2469,460.5913,459.7253,460.3354,3522.0
2023-10-06 13:10:00,467.9,468.73,467.61,468.32,2473.0,460.4535,461.2703,460.1681,460.8668,2473.0
2023-10-06 13:20:00,468.72,469.74,468.55,468.76,2899.0,461.2605,462.2642,461.0932,461.2998,2899.0
2023-10-06 13:30:00,469.14,469.66,468.95,469.27,4407.0,461.6738,462.1855,461.4868,461.8017,4407.0
2023-10-06 13:40:00,469.77,470.31,469.15,469.81,2788.0,462.2938,462.8252,461.6836,462.3331,2788.0
2023-10-06 13:50:00,469.29,470.0,469.29,469.81,2465.0,461.8214,462.5201,461.8214,462.3331,2465.0
2023-10-06 14:00:00,469.73,469.98,469.41,469.41,4743.0,462.2544,462.5004,461.9395,461.9395,4743.0
2023-10-06 14:10:00,469.83,469.92,468.5,468.5,1216.0,462.3528,462.4414,461.044,461.044,1216.0
2023-10-06 14:20:00,468.79,469.91,468.79,469.83,2504.0,461.3294,462.4315,461.3294,462.3528,2504.0
2023-10-06 14:30:00,470.1,470.38,469.42,470.1,3205.0,462.6185,462.894,461.9493,462.6185,3205.0
2023-10-06 14:40:00,470.18,470.48,469.7,469.77,1945.0,462.6972,462.9925,462.2249,462.2938,1945.0
2023-10-06 14:50:00,469.77,469.87,469.41,469.84,2406.0,462.2938,462.3922,461.9395,462.3626,2406.0
2023-10-06 15:00:00,469.64,470.91,468.69,470.91,5305.0,462.1658,463.4156,461.2309,463.4156,5305.0
2023-10-06 15:10:00,470.65,471.01,470.23,470.29,18636.0,463.1598,463.514,462.7464,462.8055,18636.0
2023-10-06 15:20:00,470.37,470.84,470.22,470.79,8781.0,462.8842,463.3467,462.7366,463.2975,8781.0
2023-10-06 15:30:00,470.8,471.09,470.12,471.07,9418.0,463.3074,463.5927,462.6382,463.5731,9418.0
2023-10-06 15:40:00,471.14,471.14,469.23,469.66,13852.0,463.642,463.642,461.7624,462.1855,13852.0
2023-10-06 15:50:00,469.47,469.92,467.81,467.95,43281.0,461.9985,462.4414,460.365,460.5027,43281.0
2023-10-09 09:30:00,462.54,465.33,459.8,462.18,12056.0,455.1788,457.9244,452.4824,454.8245,12056.0
2023-10-09 09:40:00,462.06,463.96,461.6,463.75,18191.0,454.7065,456.5762,454.2538,456.3696,18191.0
2023-10-09 09:50:00,463.99,464.02,461.01,461.01,5492.0,456.6057,456.6353,453.6732,453.6732,5492.0
2023-10-09 10:00:00,460.87,461.5,459.0,459.7,4503.0,453.5354,454.1554,451.6952,452.384,4503.0
2023-10-09 10:10:00,460.06,461.16,460.05,461.05,6140.0,452.7383,453.8208,452.7284,453.7125,6140.0
2023-10-09 10:20:00,460.94,461.95,460.93,461.62,4699.0,453.6043,454.5982,453.5944,454.2735,4699.0
2023-10-09 10:30:00,461.78,462.01,460.77,461.2,2701.0,454.4309,454.6573,453.437,453.8601,2701.0
2023-10-09 10:40:00,460.61,461.93,460.41,460.41,3907.0,453.2795,454.5785,453.0827,453.0827,3907.0
2023-10-09 10:50:00,460.66,461.91,460.41,461.29,3572.0,453.3287,454.5588,453.0827,453.9487,3572.0
2023-10-09 11:00:00,461.14,461.14,459.73,459.83,2320.0,453.8011,453.8011,452.4135,452.5119,2320.0
2023-10-09 11:10:00,459.67,460.82,459.67,460.82,3901.0,452.3545,453.4862,452.3545,453.4862,3901.0
2023-10-09 11:20:00,460.75,461.76,460.71,461.75,1437.0,453.4173,454.4112,453.3779,454.4014,1437.0
2023-10-09 11:30:00,461.9,462.25,461.77,461.79,1635.0,454.549,454.8934,454.4211,454.4408,1635.0
2023-10-09 11:40:00,461.63,461.71,461.06,461.53,4179.0,454.2833,454.362,453.7224,454.1849,4179.0
2023-10-09 11:50:00,461.5,462.22,460.98,461.27,5002.0,454.1554,454.8639,453.6436,453.929,5002.0
2023-10-09 12:00:00,461.53,462.37,461.48,462.28,4300.0,454.1849,455.0115,454.1357,454.923,4300.0
2023-10-09 12:10:00,462.06,462.13,461.62,462.09,1500.0,454.7065,454.7753,454.2735,454.736,1500.0
2023-10-09 12:20:00,462.3,462.93,461.96,461.97,2942.0,454.9426,455.5626,454.6081,454.6179,2942.0
2023-10-09 12:30:00,462.37,463.58,462.26,462.98,14911.0,455.0115,456.2023,454.9033,455.6118,14911.0
2023-10-09 12:40:00,462.88,463.23,461.64,462.62,16674.0,455.5134,455.8578,454.2931,455.2575,16674.0
2023-10-09 12:50:00,462.75,462.88,461.67,462.43,5120.0,455.3855,455.5134,454.3227,455.0706,5120.0
2023-10-09 13:00:00,462.48,463.19,462.21,463.03,3535.0,455.1198,455.8185,454.8541,455.661,3535.0
2023-10-09 13:10:00,463.02,463.07,462.85,462.95,1098.0,455.6512,455.7004,455.4839,455.5823,1098.0
2023-10-09 13:20:00,463.04,464.5,462.89,464.35,2484.0,455.6709,457.1076,455.5233,456.96,2484.0
2023-10-09 13:30:00,464.7,465.75,464.43,465.75,5195.0,457.3044,458.3377,457.0387,458.3377,5195.0
2023-10-09 13:40:00,465.8,467.01,465.8,466.31,6441.0,458.3869,459.5777,458.3869,458.8888,6441.0
2023-10-09 13:50:00,466.34,466.68,465.85,466.33,3465.0,458.9183,459.2529,458.4361,458.9085,3465.0
2023-10-09 14:00:00,466.21,467.65,465.77,467.5,7475.0,458.7904,460.2075,458.3574,460.0599,7475.0
2023-10-09 14:10:00,467.19,467.34,466.34,466.9,3018.0,459.7548,459.9024,458.9183,459.4694,3018.0
2023-10-09 14:20:00,466.37,467.16,465.85,467.16,2215.0,458.9479,459.7253,458.4361,459.7253,2215.0
2023-10-09 14:30:00,466.96,466.96,465.85,466.41,3381.0,459.5285,459.5285,458.4361,458.9872,3381.0
2023-10-09 14:40:00,466.49,467.27,466.49,466.52,2625.0,459.066,459.8335,459.066,459.0955,2625.0
2023-10-09 14:50:00,467.02,467.45,466.51,466.83,3349.0,459.5875,460.0107,459.0856,459.4005,3349.0
2023-10-09 15:00:00,466.43,467.33,466.43,466.95,4352.0,459.0069,459.8926,459.0069,459.5186,4352.0
2023-10-09 15:10:00,467.38,467.42,466.1,466.73,4753.0,459.9418,459.9812,458.6822,459.3021,4753.0
2023-10-09 15:20:00,466.72,467.36,466.42,467.36,4812.0,459.2923,459.9221,458.9971,459.9221,4812.0
2023-10-09 15:30:00,467.03,467.14,466.01,466.22,5306.0,459.5974,459.7056,458.5936,458.8003,5306.0
2023-10-09 15:40:00,466.35,466.76,465.75,466.33,7464.0,458.9282,459.3317,458.3377,458.9085,7464.0
2023-10-09 15:50:00,466.12,466.9,465.55,466.77,32779.0,458.7018,459.4694,458.1409,459.3415,32779.0
2023-10-10 09:30:00,469.42,470.98,467.12,468.27,12975.0,461.9493,463.4845,459.6859,460.8176,12975.0
2023-10-10 09:40:00,467.63,469.97,467.61,468.33,4606.0,460.1878,462.4906,460.1681,460.8767,4606.0
2023-10-10 09:50:00,469.13,470.56,469.13,470.53,4225.0,461.6639,463.0712,461.6639,463.0417,4225.0
2023-10-10 10:00:00,471.0,471.0,469.43,470.16,24011.0,463.5042,463.5042,461.9592,462.6776,24011.0
2023-10-10 10:10:00,470.44,471.51,469.8,471.24,8908.0,462.9531,464.0061,462.3233,463.7404,8908.0
2023-10-10 10:20:00,471.22,471.22,470.12,470.44,22541.0,463.7207,463.7207,462.6382,462.9531,22541.0
2023-10-10 10:30:00,470.58,472.45,470.22,472.25,26924.0,463.0909,464.9311,462.7366,464.7343,26924.0
2023-10-10 10:40:00,472.6,472.7,471.45,471.68,9014.0,465.0787,465.1771,463.947,464.1734,9014.0
2023-10-10 10:50:00,471.92,472.84,471.52,472.25,16049.0,464.4095,465.3149,464.0159,464.7343,16049.0
2023-10-10 11:00:00,472.25,475.57,472.24,473.31,8105.0,464.7343,468.0015,464.7244,465.7774,8105.0
2023-10-10 11:10:00,473.35,474.95,473.34,474.95,6425.0,465.8168,467.3913,465.8069,467.3913,6425.0
2023-10-10 11:20:00,475.13,475.44,474.8,474.8,5835.0,467.5685,467.8735,467.2437,467.2437,5835.0
2023-10-10 11:30:00,474.99,475.81,474.63,475.25,6894.0,467.4307,468.2376,467.0764,467.6865,6894.0
2023-10-10 11:40:00,475.13,476.66,475.13,476.65,1777.0,467.5685,469.0741,467.5685,469.0643,1777.0
2023-10-10 11:50:00,476.47,477.6,476.41,476.41,5927.0,468.8871,469.9991,468.8281,468.8281,5927.0
2023-10-10 12:00:00,476.57,477.04,476.57,476.6,1700.0,468.9855,469.4481,468.9855,469.0151,1700.0
2023-10-10 12:10:00,476.6,476.6,475.99,476.15,5905.0,469.0151,469.0151,468.4148,468.5722,5905.0
2023-10-10 12:20:00,475.93,475.93,475.4,475.8,2238.0,468.3557,468.3557,467.8342,468.2278,2238.0
2023-10-10 12:30:00,475.62,476.0,475.37,475.88,4382.0,468.0507,468.4246,467.8046,468.3065,4382.0
2023-10-10 12:40:00,476.02,476.28,475.82,476.1,2660.0,468.4443,468.7002,468.2475,468.523,2660.0
2023-10-10 12:50:00,476.1,477.31,476.1,476.47,3397.0,468.523,469.7138,468.523,468.8871,3397.0
2023-10-10 13:00:00,476.53,476.53,472.18,472.18,5843.0,468.9462,468.9462,464.6654,464.6654,5843.0
2023-10-10 13:10:00,472.9,472.9,471.04,471.06,3494.0,465.3739,465.3739,463.5435,463.5632,3494.0
2023-10-10 13:20:00,471.4,471.85,470.42,470.57,7000.0,463.8978,464.3407,462.9334,463.081,7000.0
2023-10-10 13:30:00,470.62,471.2,470.24,470.86,24561.0,463.1302,463.701,462.7563,463.3664,24561.0
2023-10-10 13:40:00,470.76,472.05,470.6,472.05,26813.0,463.268,464.5375,463.1105,464.5375,26813.0
2023-10-10 13:50:00,471.6,472.62,471.03,472.44,12663.0,464.0946,465.0984,463.5337,464.9213,12663.0
2023-10-10 14:00:00,472.13,472.82,471.86,472.29,6832.0,464.6162,465.2952,464.3505,464.7737,6832.0
2023-10-10 14:10:00,472.5,473.54,472.04,473.54,5434.0,464.9803,466.0038,464.5276,466.0038,5434.0
2023-10-10 14:20:00,473.62,473.9,472.74,473.38,4461.0,466.0825,466.358,465.2165,465.8463,4461.0
2023-10-10 14:30:00,473.27,474.33,473.15,473.3,5199.0,465.7381,466.7812,465.62,465.7676,5199.0
2023-10-10 14:40:00,473.66,474.52,473.42,473.95,4109.0,466.1218,466.9682,465.8857,466.4072,4109.0
2023-10-10 14:50:00,473.45,473.61,472.27,472.49,5261.0,465.9152,466.0726,464.754,464.9705,5261.0
2023-10-10 15:00:00,472.71,473.66,472.27,473.66,6748.0,465.187,466.1218,464.754,466.1218,6748.0
2023-10-10 15:10:00,473.44,473.92,472.74,473.58,5056.0,465.9054,466.3777,465.2165,466.0431,5056.0
2023-10-10 15:20:00,473.31,474.38,473.2,473.89,7737.0,465.7774,466.8304,465.6692,466.3482,7737.0
2023-10-10 15:30:00,474.2,474.45,473.68,473.69,11868.0,466.6533,466.8993,466.1415,466.1514,11868.0
2023-10-10 15:40:00,473.92,474.97,473.92,474.97,12839.0,466.3777,467.411,466.3777,467.411,12839.0
2023-10-10 15:50:00,475.13,475.13,473.7,474.2,43423.0,467.5685,467.5685,466.1612,466.6533,43423.0
2023-10-11 09:30:00,476.75,479.59,476.11,479.21,8659.0,469.1627,471.9575,468.5329,471.5835,8659.0
2023-10-11 09:40:00,479.22,480.81,477.23,478.85,26137.0,471.5934,473.1581,469.635,471.2293,26137.0
2023-10-11 09:50:00,478.65,479.44,477.56,478.77,4981.0,471.0324,471.8099,469.9598,471.1505,4981.0
2023-10-11 10:00:00,478.94,479.0,475.87,476.14,7620.0,471.3178,471.3769,468.2967,468.5624,7620.0
2023-10-11 10:10:00,476.47,477.81,476.25,477.76,11456.0,468.8871,470.2058,468.6706,470.1566,11456.0
2023-10-11 10:20:00,477.47,480.18,477.47,479.59,18439.0,469.8712,472.5381,469.8712,471.9575,18439.0
2023-10-11 10:30:00,479.65,481.07,478.49,481.03,11315.0,472.0165,473.4139,470.875,473.3746,11315.0
2023-10-11 10:40:00,481.09,481.51,479.05,479.71,6704.0,473.4336,473.8469,471.4261,472.0756,6704.0
2023-10-11 10:50:00,480.03,481.5,480.03,481.47,2600.0,472.3905,473.8371,472.3905,473.8076,2600.0
2023-10-11 11:00:00,481.73,482.0,481.05,481.47,5241.0,474.0634,474.3291,473.3942,473.8076,5241.0
2023-10-11 11:10:00,481.44,481.81,479.12,479.46,4933.0,473.778,474.1421,471.495,471.8295,4933.0
2023-10-11 11:20:00,479.6,480.06,479.11,479.12,6129.0,471.9673,472.42,471.4851,471.495,6129.0
2023-10-11 11:30:00,478.98,479.43,478.6,478.73,2934.0,471.3572,471.8,470.9832,471.1112,2934.0
2023-10-11 11:40:00,478.79,478.92,478.05,478.8,2003.0,471.1702,471.2981,470.442,471.18,2003.0
2023-10-11 11:50:00,478.75,479.5,478.35,478.45,4758.0,471.1308,471.8689,470.7372,470.8356,4758.0
2023-10-11 12:00:00,478.54,479.08,478.07,478.48,3265.0,470.9242,471.4556,470.4617,470.8651,3265.0
2023-10-11 12:10:00,477.95,478.17,476.76,476.99,3255.0,470.3436,470.5601,469.1725,469.3989,3255.0
2023-10-11 12:20:00,476.71,477.19,476.38,476.83,2307.0,469.1233,469.5957,468.7986,469.2414,2307.0
2023-10-11 12:30:00,477.07,477.52,476.87,477.51,3476.0,469.4776,469.9204,469.2808,469.9106,3476.0
2023-10-11 12:40:00,477.65,477.73,476.53,476.73,4422.0,470.0483,470.1271,468.9462,469.143,4422.0
2023-10-11 12:50:00,476.65,478.15,476.62,478.15,4645.0,469.0643,470.5404,469.0347,470.5404,4645.0
2023-10-11 13:00:00,478.08,478.21,477.22,478.12,8349.0,470.4715,470.5994,469.6252,470.5109,8349.0
2023-10-11 13:10:00,478.07,478.2,477.01,477.05,9809.0,470.4617,470.5896,469.4185,469.4579,9809.0
2023-10-11 13:20:00,477.06,477.98,477.06,477.71,2610.0,469.4677,470.3731,469.4677,470.1074,2610.0
2023-10-11 13:30:00,477.72,477.72,476.62,476.75,6776.0,470.1172,470.1172,469.0347,469.1627,6776.0
2023-10-11 13:40:00,476.38,476.79,476.14,476.37,5702.0,468.7986,469.202,468.5624,468.7887,5702.0
2023-10-11 13:50:00,476.38,477.94,476.38,477.85,6735.0,468.7986,470.3337,468.7986,470.2452,6735.0
2023-10-11 14:00:00,478.04,478.51,477.76,477.76,2822.0,470.4321,470.8947,470.1566,470.1566,2822.0
2023-10-11 14:10:00,477.61,478.46,477.61,478.13,5122.0,470.009,470.8455,470.009,470.5207,5122.0
2023-10-11 14:20:00,478.12,480.55,477.75,479.42,10574.0,470.5109,472.9022,470.1468,471.7902,10574.0
2023-10-11 14:30:00,479.24,479.98,479.19,479.98,4035.0,471.613,472.3413,471.5638,472.3413,4035.0
2023-10-11 14:40:00,479.88,481.28,479.88,481.12,9047.0,472.2429,473.6206,472.2429,473.4631,9047.0
2023-10-11 14:50:00,480.94,481.37,480.54,480.95,5919.0,473.286,473.7091,472.8924,473.2958,5919.0
2023-10-11 15:00:00,481.35,482.26,480.77,480.77,9447.0,473.6895,474.585,473.1187,473.1187,9447.0
2023-10-11 15:10:00,481.27,481.6,480.79,481.31,8227.0,473.6107,473.9355,473.1384,473.6501,8227.0
2023-10-11 15:20:00,481.25,481.91,480.98,481.78,4750.0,473.5911,474.2406,473.3254,474.1126,4750.0
2023-10-11 15:30:00,481.97,482.15,481.27,481.78,10187.0,474.2996,474.4767,473.6107,474.1126,10187.0
2023-10-11 15:40:00,481.94,482.91,481.62,482.59,15625.0,474.2701,475.2246,473.9552,474.9097,15625.0
2023-10-11 15:50:00,482.83,483.19,482.36,482.86,47895.0,475.1459,475.5002,474.6834,475.1754,47895.0
2023-10-12 09:30:00,485.0,491.97,485.0,491.42,17757.0,477.2814,484.1405,477.2814,483.5992,17757.0
2023-10-12 09:40:00,490.84,494.47,490.84,492.9,24178.0,483.0284,486.6007,483.0284,485.0557,24178.0
2023-10-12 09:50:00,493.38,496.94,493.05,496.82,13114.0,485.528,489.0314,485.2033,488.9133,13114.0
2023-10-12 10:00:00,496.45,499.39,496.27,498.62,15277.0,488.5492,491.4424,488.372,490.6846,15277.0
2023-10-12 10:10:00,498.54,501.34,497.98,498.05,25589.0,490.6059,493.3613,490.0548,490.1237,25589.0
2023-10-12 10:20:00,497.86,501.56,497.65,499.99,13933.0,489.9367,493.5778,489.7301,492.0328,13933.0
2023-10-12 10:30:00,499.94,503.35,499.81,502.64,13178.0,491.9836,495.3393,491.8557,494.6406,13178.0
2023-10-12 10:40:00,503.13,504.74,501.95,504.74,16067.0,495.1228,496.7072,493.9616,496.7072,16067.0
2023-10-12 10:50:00,504.39,505.28,503.77,503.77,20037.0,496.3628,497.2386,495.7527,495.7527,20037.0
2023-10-12 11:00:00,503.42,506.41,502.64,504.97,20284.0,495.4082,498.3506,494.6406,496.9336,20284.0
2023-10-12 11:10:00,505.58,506.92,505.19,506.26,8974.0,497.5339,498.8525,497.1501,498.203,8974.0
2023-10-12 11:20:00,506.06,506.46,503.15,503.43,10358.0,498.0062,498.3998,495.1425,495.4181,10358.0
2023-10-12 11:30:00,503.1,504.59,502.7,504.03,11435.0,495.0933,496.5596,494.6997,496.0085,11435.0
2023-10-12 11:40:00,504.29,505.12,503.45,504.25,12575.0,496.2644,497.0812,495.4378,496.225,12575.0
2023-10-12 11:50:00,503.72,504.77,503.43,504.34,17503.0,495.7035,496.7367,495.4181,496.3136,17503.0
2023-10-12 12:00:00,504.26,504.73,502.69,503.48,10223.0,496.2349,496.6974,494.6898,495.4673,10223.0
2023-10-12 12:10:00,503.15,503.15,502.0,502.62,8406.0,495.1425,495.1425,494.0108,494.621,8406.0
2023-10-12 12:20:00,502.35,503.83,502.35,503.34,5350.0,494.3553,495.8117,494.3553,495.3295,5350.0
2023-10-12 12:30:00,503.06,503.68,502.86,503.64,8638.0,495.054,495.6641,494.8571,495.6247,8638.0
2023-10-12 12:40:00,503.61,505.2,503.61,504.66,12855.0,495.5952,497.1599,495.5952,496.6285,12855.0
2023-10-12 12:50:00,504.75,505.92,504.22,504.73,7200.0,496.7171,497.8684,496.1955,496.6974,7200.0
2023-10-12 13:00:00,505.34,505.34,502.26,502.71,17997.0,497.2977,497.2977,494.2667,494.7095,17997.0
2023-10-12 13:10:00,502.06,502.78,498.64,499.25,13491.0,494.0699,494.7784,490.7043,491.3046,13491.0
2023-10-12 13:20:00,499.54,499.86,498.74,499.04,8840.0,491.59,491.9049,490.8027,491.0979,8840.0
2023-10-12 13:30:00,499.03,500.78,498.82,499.93,17058.0,491.0881,492.8102,490.8814,491.9738,17058.0
2023-10-12 13:40:00,500.07,500.77,499.44,500.55,33285.0,492.1115,492.8004,491.4916,492.5839,33285.0
2023-10-12 13:50:00,500.75,500.9,499.34,500.3,30376.0,492.7807,492.9283,491.3932,492.3379,30376.0
2023-10-12 14:00:00,500.16,500.16,495.61,495.62,12336.0,492.2001,492.2001,487.7225,487.7324,12336.0
2023-10-12 14:10:00,495.34,495.34,493.34,494.95,28747.0,487.4568,487.4568,485.4886,487.073,28747.0
2023-10-12 14:20:00,495.11,498.49,495.11,498.24,18850.0,487.2305,490.5567,487.2305,490.3107,18850.0
2023-10-12 14:30:00,498.28,499.9,497.91,499.38,16583.0,490.35,491.9442,489.9859,491.4325,16583.0
2023-10-12 14:40:00,499.31,500.72,498.8,500.5,13733.0,491.3636,492.7512,490.8618,492.5347,13733.0
2023-10-12 14:50:00,500.24,500.35,497.77,498.74,25660.0,492.2788,492.3871,489.8481,490.8027,25660.0
2023-10-12 15:00:00,498.85,499.31,497.85,498.42,6500.0,490.911,491.3636,489.9269,490.4878,6500.0
2023-10-12 15:10:00,498.33,500.85,498.13,500.27,15011.0,490.3992,492.8791,490.2024,492.3084,15011.0
2023-10-12 15:20:00,500.16,500.68,499.71,500.55,13010.0,492.2001,492.7118,491.7573,492.5839,13010.0
2023-10-12 15:30:00,500.56,501.54,500.55,501.48,10436.0,492.5937,493.5581,492.5839,493.4991,10436.0
2023-10-12 15:40:00,501.2,501.47,500.56,500.94,12087.0,493.2236,493.4893,492.5937,492.9677,12087.0
2023-10-12 15:50:00,501.14,501.99,500.88,500.99,58980.0,493.1645,494.001,492.9087,493.0169,58980.0
2023-10-13 09:30:00,501.11,504.65,499.08,502.37,38979.0,493.135,496.6187,491.1373,494.3749,38979.0
2023-10-13 09:40:00,503.07,504.01,501.6,503.23,22960.0,495.0638,495.9888,493.6172,495.2213,22960.0
2023-10-13 09:50:00,503.57,504.28,501.04,503.65,15239.0,495.5558,496.2545,493.0661,495.6346,15239.0
2023-10-13 10:00:00,503.16,503.69,499.38,500.0,11311.0,495.1524,495.6739,491.4325,492.0427,11311.0
2023-10-13 10:10:00,500.1,501.03,497.82,497.82,13508.0,492.1411,493.0563,489.8974,489.8974,13508.0
2023-10-13 10:20:00,498.05,498.7,496.14,498.12,15172.0,490.1237,490.7633,488.2441,490.1926,15172.0
2023-10-13 10:30:00,498.0,499.63,497.65,499.1,13573.0,490.0745,491.6785,489.7301,491.157,13573.0
2023-10-13 10:40:00,499.1,499.57,497.68,498.09,13404.0,491.157,491.6195,489.7596,490.1631,13404.0
2023-10-13 10:50:00,498.14,498.14,495.06,495.18,20601.0,490.2123,490.2123,487.1813,487.2994,20601.0
2023-10-13 11:00:00,495.64,495.64,493.07,493.87,9786.0,487.752,487.752,485.2229,486.0102,9786.0
2023-10-13 11:10:00,494.2,495.0,494.0,494.52,4735.0,486.335,487.1222,486.1381,486.6499,4735.0
2023-10-13 11:20:00,493.84,493.89,492.93,493.08,4608.0,485.9807,486.0299,485.0852,485.2328,4608.0
2023-10-13 11:30:00,492.86,493.42,492.39,493.13,8985.0,485.0163,485.5674,484.5538,485.282,8985.0
2023-10-13 11:40:00,493.22,493.27,491.83,491.86,2754.0,485.3706,485.4198,484.0027,484.0322,2754.0
2023-10-13 11:50:00,491.26,491.39,489.6,490.88,5294.0,483.4418,483.5697,481.8082,483.0678,5294.0
2023-10-13 12:00:00,490.93,492.19,490.8,492.19,7144.0,483.117,484.3569,482.9891,484.3569,7144.0
2023-10-13 12:10:00,492.3,494.03,492.13,493.4,3834.0,484.4652,486.1677,484.2979,485.5477,3834.0
2023-10-13 12:20:00,493.27,495.2,493.25,494.88,6529.0,485.4198,487.319,485.4001,487.0041,6529.0
2023-10-13 12:30:00,494.88,495.34,494.02,494.14,4562.0,487.0041,487.4568,486.1578,486.2759,4562.0
2023-10-13 12:40:00,494.29,495.06,494.29,494.59,6307.0,486.4235,487.1813,486.4235,486.7188,6307.0
2023-10-13 12:50:00,494.23,494.89,493.85,494.11,2973.0,486.3645,487.014,485.9905,486.2464,2973.0
2023-10-13 13:00:00,494.37,494.37,492.23,492.24,7508.0,486.5023,486.5023,484.3963,484.4062,7508.0
2023-10-13 13:10:00,492.42,493.08,492.02,492.49,14064.0,484.5833,485.2328,484.1897,484.6522,14064.0
2023-10-13 13:20:00,492.73,492.91,489.18,489.41,6814.0,484.8884,485.0655,481.3949,481.6212,6814.0
2023-10-13 13:30:00,489.65,490.11,488.6,488.69,15148.0,481.8574,482.3101,480.8241,480.9127,15148.0
2023-10-13 13:40:00,488.85,490.33,488.64,489.8,5900.0,481.0701,482.5266,480.8634,482.005,5900.0
2023-10-13 13:50:00,489.41,490.0,488.9,488.91,3019.0,481.6212,482.2018,481.1193,481.1292,3019.0
2023-10-13 14:00:00,489.17,490.16,488.87,489.56,4252.0,481.385,482.3593,481.0898,481.7688,4252.0
2023-10-13 14:10:00,489.85,490.34,489.04,489.46,4900.0,482.0542,482.5364,481.2571,481.6704,4900.0
2023-10-13 14:20:00,489.51,489.87,488.05,488.73,3049.0,481.7196,482.0739,480.2828,480.952,3049.0
2023-10-13 14:30:00,488.74,490.18,488.73,489.27,5443.0,480.9619,482.3789,480.952,481.4834,5443.0
2023-10-13 14:40:00,489.27,489.9,488.7,489.07,2117.0,481.4834,482.1034,480.9225,481.2866,2117.0
2023-10-13 14:50:00,488.99,489.14,488.21,488.7,9717.0,481.2079,481.3555,480.4403,480.9225,9717.0
2023-10-13 15:00:00,488.54,489.0,486.91,488.06,11450.0,480.765,481.2177,479.161,480.2927,11450.0
2023-10-13 15:10:00,488.06,489.76,487.76,488.43,8452.0,480.2927,481.9656,479.9975,480.6568,8452.0
2023-10-13 15:20:00,488.1,488.45,487.63,488.18,13755.0,480.332,480.6765,479.8695,480.4108,13755.0
2023-10-13 15:30:00,488.39,488.72,485.88,486.53,13923.0,480.6174,480.9422,478.1474,478.787,13923.0
2023-10-13 15:40:00,486.4,486.79,484.52,485.83,24620.0,478.6591,479.0429,476.809,478.0982,24620.0
2023-10-13 15:50:00,485.77,487.17,485.03,486.9,70978.0,478.0391,479.4168,477.3109,479.1511,70978.0
2023-10-16 09:30:00,487.79,494.31,485.2,491.64,22610.0,480.027,486.4432,477.4782,483.8157,22610.0
2023-10-16 09:40:00,492.15,494.0,486.0,486.0,7381.0,484.3176,486.1381,478.2655,478.2655,7381.0
2023-10-16 09:50:00,485.6,490.6,485.32,490.28,7706.0,477.8718,482.7923,477.5963,482.4773,7706.0
2023-10-16 10:00:00,490.12,491.52,489.62,491.52,3841.0,482.3199,483.6976,481.8279,483.6976,3841.0
2023-10-16 10:10:00,491.52,492.73,490.59,491.13,4760.0,483.6976,484.8884,482.7824,483.3138,4760.0
2023-10-16 10:20:00,490.98,493.02,490.98,492.43,6572.0,483.1662,485.1737,483.1662,484.5931,6572.0
2023-10-16 10:30:00,492.65,494.83,491.86,493.91,7714.0,484.8096,486.9549,484.0322,486.0496,7714.0
2023-10-16 10:40:00,494.32,494.57,493.31,493.31,2909.0,486.4531,486.6991,485.4591,485.4591,2909.0
2023-10-16 10:50:00,493.43,494.42,492.81,494.12,4600.0,485.5772,486.5515,484.9671,486.2562,4600.0
2023-10-16 11:00:00,494.94,494.97,493.71,494.7,7500.0,487.0632,487.0927,485.8528,486.827,7500.0
2023-10-16 11:10:00,494.06,494.2,492.47,492.47,5554.0,486.1972,486.335,484.6325,484.6325,5554.0
2023-10-16 11:20:00,492.19,492.9,491.22,492.31,2800.0,484.3569,485.0557,483.4024,484.475,2800.0
2023-10-16 11:30:00,492.89,493.89,492.15,492.15,3727.0,485.0458,486.0299,484.3176,484.3176,3727.0
2023-10-16 11:40:00,492.52,492.54,491.43,492.28,4437.0,484.6817,484.7014,483.609,484.4455,4437.0
2023-10-16 11:50:00,492.16,492.49,491.01,491.07,7095.0,484.3274,484.6522,483.1957,483.2548,7095.0
2023-10-16 12:00:00,490.94,491.07,489.75,491.06,7721.0,483.1268,483.2548,481.9558,483.2449,7721.0
2023-10-16 12:10:00,490.28,490.83,489.47,490.15,6669.0,482.4773,483.0186,481.6802,482.3494,6669.0
2023-10-16 12:20:00,490.28,491.0,490.27,491.0,5702.0,482.4773,483.1859,482.4675,483.1859,5702.0
2023-10-16 12:30:00,490.68,491.42,490.2,490.25,8234.0,482.871,483.5992,482.3986,482.4478,8234.0
2023-10-16 12:40:00,490.3,490.96,490.29,490.35,1950.0,482.497,483.1465,482.4872,482.5462,1950.0
2023-10-16 12:50:00,490.33,490.94,490.33,490.4,3695.0,482.5266,483.1268,482.5266,482.5954,3695.0
2023-10-16 13:00:00,491.64,493.62,491.63,493.56,3761.0,483.8157,485.7642,483.8059,485.7051,3761.0
2023-10-16 13:10:00,493.66,493.9,492.11,492.11,1959.0,485.8036,486.0397,484.2782,484.2782,1959.0
2023-10-16 13:20:00,491.67,491.86,489.44,490.31,5659.0,483.8452,484.0322,481.6507,482.5069,5659.0
2023-10-16 13:30:00,490.57,490.99,490.01,490.15,3198.0,482.7627,483.176,482.2116,482.3494,3198.0
2023-10-16 13:40:00,490.75,491.15,490.14,490.72,5381.0,482.9399,483.3335,482.3396,482.9103,5381.0
2023-10-16 13:50:00,490.5,490.95,490.19,490.58,6113.0,482.6938,483.1367,482.3888,482.7726,6113.0
2023-10-16 14:00:00,490.38,490.72,489.67,490.61,2354.0,482.5758,482.9103,481.8771,482.8021,2354.0
2023-10-16 14:10:00,490.52,490.9,490.15,490.48,3665.0,482.7135,483.0875,482.3494,482.6742,3665.0
2023-10-16 14:20:00,490.3,491.11,490.05,490.42,2707.0,482.497,483.2941,482.251,482.6151,2707.0
2023-10-16 14:30:00,489.75,490.69,489.75,489.79,2181.0,481.9558,482.8808,481.9558,481.9951,2181.0
2023-10-16 14:40:00,490.25,490.36,489.9,490.21,3025.0,482.4478,482.5561,482.1034,482.4085,3025.0
2023-10-16 14:50:00,490.06,490.44,489.62,489.84,4115.0,482.2608,482.6348,481.8279,482.0443,4115.0
2023-10-16 15:00:00,489.76,490.64,489.59,490.64,6111.0,481.9656,482.8316,481.7983,482.8316,6111.0
2023-10-16 15:10:00,490.67,490.84,490.46,490.84,2377.0,482.8611,483.0284,482.6545,483.0284,2377.0
2023-10-16 15:20:00,491.18,491.92,491.13,491.92,2823.0,483.363,484.0912,483.3138,484.0912,2823.0
2023-10-16 15:30:00,491.71,492.07,491.27,491.72,4717.0,483.8846,484.2389,483.4516,483.8944,4717.0
2023-10-16 15:40:00,491.87,492.43,491.41,491.89,8454.0,484.042,484.5931,483.5894,484.0617,8454.0
2023-10-16 15:50:00,491.66,492.75,490.61,491.22,40150.0,483.8354,484.908,482.8021,483.4024,40150.0
2023-10-17 09:30:00,483.94,483.94,475.04,477.87,31996.0,476.2382,476.2382,467.4799,470.2648,31996.0
2023-10-17 09:40:00,477.16,479.51,475.31,477.43,16572.0,469.5661,471.8787,467.7456,469.8319,16572.0
2023-10-17 09:50:00,477.39,477.39,473.12,476.19,21403.0,469.7925,469.7925,465.5904,468.6116,21403.0
2023-10-17 10:00:00,475.86,480.86,474.28,480.85,17562.0,468.2868,473.2073,466.732,473.1974,17562.0
2023-10-17 10:10:00,481.24,483.96,481.05,482.79,18625.0,473.5812,476.2579,473.3942,475.1065,18625.0
2023-10-17 10:20:00,482.71,485.46,482.28,485.03,21940.0,475.0278,477.7341,474.6047,477.3109,21940.0
2023-10-17 10:30:00,484.85,486.41,483.76,485.05,14059.0,477.1338,478.6689,476.0611,477.3306,14059.0
2023-10-17 10:40:00,485.33,485.57,483.77,484.94,5965.0,477.6061,477.8423,476.071,477.2223,5965.0
2023-10-17 10:50:00,484.67,484.87,483.82,484.15,8484.0,476.9566,477.1534,476.1202,476.4449,8484.0
2023-10-17 11:00:00,484.17,484.17,481.88,482.62,6208.0,476.4646,476.4646,474.211,474.9393,6208.0
2023-10-17 11:10:00,482.33,484.14,482.32,484.06,4086.0,474.6539,476.4351,474.644,476.3563,4086.0
2023-10-17 11:20:00,484.29,484.29,483.3,483.36,8957.0,476.5827,476.5827,475.6084,475.6675,8957.0
2023-10-17 11:30:00,483.45,487.57,483.24,486.4,13222.0,475.756,479.8105,475.5494,478.6591,13222.0
2023-10-17 11:40:00,486.36,487.5,486.16,486.97,8825.0,478.6197,479.7416,478.4229,479.22,8825.0
2023-10-17 11:50:00,487.52,487.52,486.02,486.2,3850.0,479.7613,479.7613,478.2851,478.4623,3850.0
2023-10-17 12:00:00,486.4,486.82,485.28,485.57,3367.0,478.6591,479.0724,477.5569,477.8423,3367.0
2023-10-17 12:10:00,485.91,486.41,485.18,485.4,6937.0,478.1769,478.6689,477.4585,477.675,6937.0
2023-10-17 12:20:00,485.5,486.82,485.2,486.66,3384.0,477.7734,479.0724,477.4782,478.915,3384.0
2023-10-17 12:30:00,486.64,486.65,485.57,485.91,5702.0,478.8953,478.9051,477.8423,478.1769,5702.0
2023-10-17 12:40:00,485.27,485.29,483.16,483.81,3348.0,477.5471,477.5668,475.4707,476.1103,3348.0
2023-10-17 12:50:00,484.27,485.16,483.33,483.96,4431.0,476.563,477.4388,475.638,476.2579,4431.0
2023-10-17 13:00:00,483.67,484.24,483.39,483.52,4041.0,475.9725,476.5335,475.697,475.8249,4041.0
2023-10-17 13:10:00,483.64,484.54,483.64,484.53,3955.0,475.943,476.8287,475.943,476.8189,3955.0
2023-10-17 13:20:00,484.58,484.66,484.16,484.4,2423.0,476.8681,476.9468,476.4547,476.6909,2423.0
2023-10-17 13:30:00,484.19,484.3,483.57,484.27,2817.0,476.4843,476.5925,475.8741,476.563,2817.0
2023-10-17 13:40:00,484.3,484.9,484.05,484.26,3627.0,476.5925,477.183,476.3465,476.5532,3627.0
2023-10-17 13:50:00,484.69,484.89,482.54,482.72,4432.0,476.9763,477.1731,474.8605,475.0377,4432.0
2023-10-17 14:00:00,482.53,482.92,482.11,482.72,2050.0,474.8507,475.2345,474.4374,475.0377,2050.0
2023-10-17 14:10:00,482.52,483.48,482.3,482.3,3923.0,474.8408,475.7856,474.6243,474.6243,3923.0
2023-10-17 14:20:00,482.38,483.28,482.37,482.52,5220.0,474.7031,475.5887,474.6932,474.8408,5220.0
2023-10-17 14:30:00,482.48,484.01,482.25,484.01,4498.0,474.8015,476.3071,474.5751,476.3071,4498.0
2023-10-17 14:40:00,484.11,484.9,484.1,484.73,4807.0,476.4055,477.183,476.3957,477.0157,4807.0
2023-10-17 14:50:00,484.4,484.67,483.47,483.47,4901.0,476.6909,476.9566,475.7757,475.7757,4901.0
2023-10-17 15:00:00,483.26,483.7,482.73,483.1,5165.0,475.5691,476.0021,475.0475,475.4116,5165.0
2023-10-17 15:10:00,483.62,483.81,482.67,482.95,5454.0,475.9233,476.1103,474.9885,475.264,5454.0
2023-10-17 15:20:00,482.89,484.53,482.89,484.29,7101.0,475.205,476.8189,475.205,476.5827,7101.0
2023-10-17 15:30:00,484.58,484.6,483.24,483.99,11221.0,476.8681,476.8877,475.5494,476.2875,11221.0
2023-10-17 15:40:00,483.99,484.31,483.61,483.91,12336.0,476.2875,476.6024,475.9135,476.2087,12336.0
2023-10-17 15:50:00,483.71,486.56,483.3,486.45,58140.0,476.0119,478.8165,475.6084,478.7083,58140.0
2023-10-18 09:30:00,478.47,478.47,472.43,475.16,27382.0,470.8553,470.8553,464.9114,467.598,27382.0
2023-10-18 09:40:00,474.66,475.57,470.58,471.48,15141.0,467.1059,468.0015,463.0909,463.9765,15141.0
2023-10-18 09:50:00,472.24,475.83,470.82,475.0,23161.0,464.7244,468.2573,463.327,467.4405,23161.0
2023-10-18 10:00:00,475.47,476.49,472.72,475.68,13459.0,467.903,468.9068,465.1968,468.1097,13459.0
2023-10-18 10:10:00,475.66,479.94,475.24,479.92,15523.0,468.09,472.3019,467.6767,472.2822,15523.0
2023-10-18 10:20:00,479.98,481.73,479.67,479.68,10806.0,472.3413,474.0634,472.0362,472.046,10806.0
2023-10-18 10:30:00,479.3,479.59,477.77,478.65,9014.0,471.6721,471.9575,470.1664,471.0324,9014.0
2023-10-18 10:40:00,478.28,480.5,478.17,480.0,9421.0,470.6683,472.853,470.5601,472.361,9421.0
2023-10-18 10:50:00,479.47,479.58,477.9,478.17,5888.0,471.8394,471.9476,470.2944,470.5601,5888.0
2023-10-18 11:00:00,478.05,480.88,478.05,478.88,8213.0,470.442,473.2269,470.442,471.2588,8213.0
2023-10-18 11:10:00,479.6,482.17,479.4,481.6,5009.0,471.9673,474.4964,471.7705,473.9355,5009.0
2023-10-18 11:20:00,481.14,482.44,481.13,481.24,3183.0,473.4828,474.7621,473.473,473.5812,3183.0
2023-10-18 11:30:00,481.55,482.81,481.4,482.79,3430.0,473.8863,475.1262,473.7387,475.1065,3430.0
2023-10-18 11:40:00,482.26,483.0,480.59,480.59,7408.0,474.585,475.3132,472.9416,472.9416,7408.0
2023-10-18 11:50:00,480.93,481.19,479.78,479.78,4638.0,473.2761,473.532,472.1445,472.1445,4638.0
2023-10-18 12:00:00,479.56,481.8,479.08,481.09,9197.0,471.928,474.1323,471.4556,473.4336,9197.0
2023-10-18 12:10:00,481.16,481.7,480.13,480.24,3642.0,473.5025,474.0339,472.4889,472.5971,3642.0
2023-10-18 12:20:00,480.19,480.62,478.79,479.31,4075.0,472.5479,472.9711,471.1702,471.6819,4075.0
2023-10-18 12:30:00,479.08,479.94,478.79,478.9,4347.0,471.4556,472.3019,471.1702,471.2785,4347.0
2023-10-18 12:40:00,478.89,480.22,478.89,480.13,2255.0,471.2686,472.5774,471.2686,472.4889,2255.0
2023-10-18 12:50:00,479.26,479.5,478.17,479.43,4549.0,471.6327,471.8689,470.5601,471.8,4549.0
2023-10-18 13:00:00,479.14,481.47,478.83,481.06,4538.0,471.5146,473.8076,471.2096,473.4041,4538.0
2023-10-18 13:10:00,480.63,481.78,480.62,481.31,13150.0,472.9809,474.1126,472.9711,473.6501,13150.0
2023-10-18 13:20:00,481.37,481.9,481.28,481.9,3300.0,473.7091,474.2307,473.6206,474.2307,3300.0
2023-10-18 13:30:00,481.58,481.59,478.27,478.32,3139.0,473.9158,473.9256,470.6585,470.7077,3139.0
2023-10-18 13:40:00,478.28,478.55,477.69,478.4,3407.0,470.6683,470.934,470.0877,470.7864,3407.0
2023-10-18 13:50:00,478.41,480.4,478.36,480.22,3100.0,470.7963,472.7546,470.7471,472.5774,3100.0
2023-10-18 14:00:00,479.89,480.93,479.18,480.69,3710.0,472.2527,473.2761,471.554,473.04,3710.0
2023-10-18 14:10:00,480.19,480.19,478.69,478.7,726.0,472.5479,472.5479,471.0718,471.0816,726.0
2023-10-18 14:20:00,478.75,479.21,478.1,479.21,8224.0,471.1308,471.5835,470.4912,471.5835,8224.0
2023-10-18 14:30:00,479.77,480.12,478.89,479.33,3729.0,472.1346,472.479,471.2686,471.7016,3729.0
2023-10-18 14:40:00,479.4,479.4,478.64,478.81,1900.0,471.7705,471.7705,471.0226,471.1899,1900.0
2023-10-18 14:50:00,478.71,479.04,478.29,478.42,2028.0,471.0915,471.4162,470.6782,470.8061,2028.0
2023-10-18 15:00:00,478.52,478.52,475.64,475.98,7673.0,470.9045,470.9045,468.0703,468.4049,7673.0
2023-10-18 15:10:00,476.2,476.61,475.38,476.21,6028.0,468.6214,469.0249,467.8145,468.6313,6028.0
2023-10-18 15:20:00,476.2,477.61,476.19,477.6,8040.0,468.6214,470.009,468.6116,469.9991,8040.0
2023-10-18 15:30:00,477.51,478.14,477.23,477.44,11521.0,469.9106,470.5306,469.635,469.8417,11521.0
2023-10-18 15:40:00,477.54,478.03,476.01,476.72,20378.0,469.9401,470.4223,468.4344,469.1332,20378.0
2023-10-18 15:50:00,477.03,479.9,476.99,479.39,52442.0,469.4382,472.2625,469.3989,471.7607,52442.0
2023-10-19 09:30:00,485.94,485.94,472.08,472.73,59618.0,478.2064,478.2064,464.567,465.2066,59618.0
2023-10-19 09:40:00,472.16,473.32,464.24,464.45,37933.0,464.6457,465.7873,456.8518,457.0584,37933.0
2023-10-19 09:50:00,464.54,469.49,464.54,467.74,50751.0,457.147,462.0182,457.147,460.2961,50751.0
2023-10-19 10:00:00,467.8,469.8,466.3,469.8,13842.0,460.3551,462.3233,458.879,462.3233,13842.0
2023-10-19 10:10:00,469.92,475.44,469.92,472.68,22247.0,462.4414,467.8735,462.4414,465.1574,22247.0
2023-10-19 10:20:00,473.67,474.17,469.84,469.84,9439.0,466.1317,466.6237,462.3626,462.3626,9439.0
2023-10-19 10:30:00,470.17,472.32,469.34,471.52,7773.0,462.6874,464.8032,461.8706,464.0159,7773.0
2023-10-19 10:40:00,471.72,471.77,469.63,470.0,6004.0,464.2127,464.2619,462.156,462.5201,6004.0
2023-10-19 10:50:00,470.13,470.94,468.55,468.71,8161.0,462.648,463.4451,461.0932,461.2506,8161.0
2023-10-19 11:00:00,469.41,470.63,469.41,469.89,10005.0,461.9395,463.1401,461.9395,462.4118,10005.0
2023-10-19 11:10:00,470.17,470.78,468.25,468.3,7923.0,462.6874,463.2877,460.7979,460.8472,7923.0
2023-10-19 11:20:00,468.0,468.56,467.07,468.3,4937.0,460.5519,461.103,459.6367,460.8472,4937.0
2023-10-19 11:30:00,468.76,468.78,467.85,467.85,5816.0,461.2998,461.3195,460.4043,460.4043,5816.0
2023-10-19 11:40:00,468.25,468.88,467.86,468.81,3539.0,460.7979,461.4179,460.4142,461.349,3539.0
2023-10-19 11:50:00,468.86,469.08,467.55,467.82,4930.0,461.3982,461.6147,460.1091,460.3748,4930.0
2023-10-19 12:00:00,467.7,472.43,466.6,467.68,10984.0,460.2567,464.9114,459.1742,460.237,10984.0
2023-10-19 12:10:00,467.2,468.19,465.69,468.14,4663.0,459.7647,460.7389,458.2787,460.6897,4663.0
2023-10-19 12:20:00,468.4,469.94,467.11,467.59,15331.0,460.9456,462.4611,459.6761,460.1485,15331.0
2023-10-19 12:30:00,468.11,468.11,462.08,463.36,20455.0,460.6602,460.6602,454.7261,455.9858,20455.0
2023-10-19 12:40:00,463.64,468.2,463.49,468.15,8270.0,456.2613,460.7487,456.1137,460.6995,8270.0
2023-10-19 12:50:00,469.67,471.0,467.75,470.45,5118.0,462.1953,463.5042,460.3059,462.9629,5118.0
2023-10-19 13:00:00,470.74,472.24,470.6,471.62,12244.0,463.2483,464.7244,463.1105,464.1143,12244.0
2023-10-19 13:10:00,471.5,472.44,470.83,471.49,5781.0,463.9962,464.9213,463.3369,463.9864,5781.0
2023-10-19 13:20:00,472.0,472.13,470.98,471.51,3700.0,464.4883,464.6162,463.4845,464.0061,3700.0
2023-10-19 13:30:00,472.04,473.14,468.47,468.47,2408.0,464.5276,465.6101,461.0144,461.0144,2408.0
2023-10-19 13:40:00,468.62,468.79,467.27,468.5,5508.0,461.1621,461.3294,459.8335,461.044,5508.0
2023-10-19 13:50:00,468.59,469.64,468.59,469.16,3349.0,461.1325,462.1658,461.1325,461.6935,3349.0
2023-10-19 14:00:00,469.48,470.04,468.95,469.04,1100.0,462.0084,462.5595,461.4868,461.5754,1100.0
2023-10-19 14:10:00,469.52,470.13,469.46,469.69,1692.0,462.0477,462.648,461.9887,462.215,1692.0
2023-10-19 14:20:00,469.2,470.03,468.94,468.95,2194.0,461.7328,462.5496,461.477,461.4868,2194.0
2023-10-19 14:30:00,468.28,468.42,464.97,465.75,21724.0,460.8275,460.9652,457.5701,458.3377,21724.0
2023-10-19 14:40:00,465.54,465.54,464.36,464.73,7378.0,458.1311,458.1311,456.9699,457.334,7378.0
2023-10-19 14:50:00,464.82,465.86,464.82,465.07,10483.0,457.4225,458.446,457.4225,457.6686,10483.0
2023-10-19 15:00:00,465.59,466.72,465.39,465.39,4687.0,458.1803,459.2923,457.9835,457.9835,4687.0
2023-10-19 15:10:00,465.79,465.8,464.41,464.95,4381.0,458.3771,458.3869,457.0191,457.5505,4381.0
2023-10-19 15:20:00,465.03,465.05,464.0,464.78,4900.0,457.6292,457.6489,456.6156,457.3832,4900.0
2023-10-19 15:30:00,464.84,465.05,463.51,463.9,8292.0,457.4422,457.6489,456.1334,456.5172,8292.0
2023-10-19 15:40:00,463.51,464.78,462.46,464.39,15851.0,456.1334,457.3832,455.1001,456.9994,15851.0
2023-10-19 15:50:00,464.81,466.09,464.53,464.77,48316.0,457.4127,458.6723,457.1372,457.3733,48316.0
2023-10-20 09:30:00,465.64,466.38,462.44,466.38,54648.0,458.2295,458.9577,455.0804,458.9577,54648.0
2023-10-20 09:40:00,466.1,468.37,465.33,467.42,11617.0,458.6822,460.916,457.9244,459.9812,11617.0
2023-10-20 09:50:00,467.18,468.28,466.01,467.07,15306.0,459.745,460.8275,458.5936,459.6367,15306.0
2023-10-20 10:00:00,466.62,468.13,466.01,468.13,5232.0,459.1939,460.6799,458.5936,460.6799,5232.0
2023-10-20 10:10:00,467.69,469.02,466.93,468.76,15862.0,460.2469,461.5557,459.499,461.2998,15862.0
2023-10-20 10:20:00,467.89,468.71,466.24,466.57,5687.0,460.4437,461.2506,458.8199,459.1447,5687.0
2023-10-20 10:30:00,466.39,467.08,465.39,466.16,4478.0,458.9675,459.6466,457.9835,458.7412,4478.0
2023-10-20 10:40:00,465.93,465.94,464.33,464.66,5770.0,458.5149,458.5247,456.9403,457.2651,5770.0
2023-10-20 10:50:00,464.3,465.18,463.5,463.5,22831.0,456.9108,457.7768,456.1235,456.1235,22831.0
2023-10-20 11:00:00,463.41,465.47,463.02,464.81,5553.0,456.035,458.0622,455.6512,457.4127,5553.0
2023-10-20 11:10:00,465.08,465.08,463.44,463.44,3591.0,457.6784,457.6784,456.0645,456.0645,3591.0
2023-10-20 11:20:00,463.72,464.48,463.2,464.16,7850.0,456.34,457.0879,455.8283,456.773,7850.0
2023-10-20 11:30:00,464.1,466.02,464.04,465.31,6400.0,456.714,458.6034,456.6549,457.9047,6400.0
2023-10-20 11:40:00,465.05,465.35,464.43,465.35,3200.0,457.6489,457.9441,457.0387,457.9441,3200.0
2023-10-20 11:50:00,465.74,466.89,465.31,466.33,7191.0,458.3279,459.4596,457.9047,458.9085,7191.0
2023-10-20 12:00:00,466.37,466.6,465.89,466.31,15312.0,458.9479,459.1742,458.4755,458.8888,15312.0
2023-10-20 12:10:00,466.27,466.6,465.24,466.07,9795.0,458.8495,459.1742,457.8359,458.6526,9795.0
2023-10-20 12:20:00,466.14,467.43,465.4,465.4,5227.0,458.7215,459.991,457.9933,457.9933,5227.0
2023-10-20 12:30:00,465.61,467.55,465.41,467.18,6587.0,458.2,460.1091,458.0031,459.745,6587.0
2023-10-20 12:40:00,467.17,467.84,466.06,467.84,1706.0,459.7351,460.3945,458.6428,460.3945,1706.0
2023-10-20 12:50:00,467.74,468.97,467.47,468.6,4402.0,460.2961,461.5065,460.0304,461.1424,4402.0
2023-10-20 13:00:00,468.37,468.77,467.24,467.39,1800.0,460.916,461.3097,459.804,459.9516,1800.0
2023-10-20 13:10:00,467.26,470.84,467.21,470.84,6100.0,459.8237,463.3467,459.7745,463.3467,6100.0
2023-10-20 13:20:00,470.31,470.31,468.65,468.65,5150.0,462.8252,462.8252,461.1916,461.1916,5150.0
2023-10-20 13:30:00,469.09,469.55,468.22,468.58,3047.0,461.6246,462.0773,460.7684,461.1227,3047.0
2023-10-20 13:40:00,468.84,470.48,468.32,468.53,8039.0,461.3786,462.9925,460.8668,461.0735,8039.0
2023-10-20 13:50:00,468.32,469.28,467.85,469.28,4491.0,460.8668,461.8116,460.4043,461.8116,4491.0
2023-10-20 14:00:00,468.83,468.86,467.92,468.06,4385.0,461.3687,461.3982,460.4732,460.611,4385.0
2023-10-20 14:10:00,467.95,467.95,465.07,465.39,3767.0,460.5027,460.5027,457.6686,457.9835,3767.0
2023-10-20 14:20:00,465.54,465.7,464.93,465.61,3630.0,458.1311,458.2885,457.5308,458.2,3630.0
2023-10-20 14:30:00,465.15,466.04,464.55,464.55,2735.0,457.7473,458.6231,457.1568,457.1568,2735.0
2023-10-20 14:40:00,464.54,465.31,464.39,464.39,8238.0,457.147,457.9047,456.9994,456.9994,8238.0
2023-10-20 14:50:00,464.57,465.53,464.42,464.52,7900.0,457.1765,458.1212,457.0289,457.1273,7900.0
2023-10-20 15:00:00,464.92,465.57,464.78,464.81,1846.0,457.5209,458.1606,457.3832,457.4127,1846.0
2023-10-20 15:10:00,464.25,464.61,464.0,464.53,3266.0,456.8616,457.2159,456.6156,457.1372,3266.0
2023-10-20 15:20:00,464.54,464.76,463.36,463.77,4700.0,457.147,457.3635,455.9858,456.3892,4700.0
2023-10-20 15:30:00,464.01,464.38,463.7,463.89,7013.0,456.6254,456.9895,456.3204,456.5073,7013.0
2023-10-20 15:40:00,463.83,463.83,462.49,462.82,9325.0,456.4483,456.4483,455.1296,455.4544,9325.0
2023-10-20 15:50:00,463.15,463.15,461.48,462.56,51937.0,455.7791,455.7791,454.1357,455.1985,51937.0
2023-10-23 09:30:00,459.7,462.46,457.56,457.65,20672.0,452.384,455.1001,450.2781,450.3666,20672.0
2023-10-23 09:40:00,457.0,460.72,455.08,460.24,20539.0,449.727,453.3878,447.8375,452.9154,20539.0
2023-10-23 09:50:00,461.06,461.07,458.77,460.79,5504.0,453.7224,453.7322,451.4688,453.4567,5504.0
2023-10-23 10:00:00,460.55,460.95,458.75,459.83,7814.0,453.2205,453.6141,451.4491,452.5119,7814.0
2023-10-23 10:10:00,460.13,462.61,459.87,462.53,4485.0,452.8072,455.2477,452.5513,455.169,4485.0
2023-10-23 10:20:00,462.01,462.01,460.53,461.47,9069.0,454.6573,454.6573,453.2008,454.1258,9069.0
2023-10-23 10:30:00,461.42,462.56,459.71,461.52,4341.0,454.0766,455.1985,452.3939,454.1751,4341.0
2023-10-23 10:40:00,461.32,462.53,461.16,461.68,4300.0,453.9782,455.169,453.8208,454.3325,4300.0
2023-10-23 10:50:00,462.24,463.29,461.91,463.14,2900.0,454.8836,455.9169,454.5588,455.7693,2900.0
2023-10-23 11:00:00,463.29,463.7,462.55,463.19,3045.0,455.9169,456.3204,455.1887,455.8185,3045.0
2023-10-23 11:10:00,463.48,464.53,463.12,463.9,2300.0,456.1039,457.1372,455.7496,456.5172,2300.0
2023-10-23 11:20:00,463.91,464.32,463.43,463.96,1413.0,456.527,456.9305,456.0547,456.5762,1413.0
2023-10-23 11:30:00,464.13,464.65,463.26,464.35,3393.0,456.7435,457.2552,455.8874,456.96,3393.0
2023-10-23 11:40:00,464.7,465.01,463.8,464.01,9297.0,457.3044,457.6095,456.4188,456.6254,9297.0
2023-10-23 11:50:00,464.36,465.0,464.09,464.68,3320.0,456.9699,457.5997,456.7042,457.2848,3320.0
2023-10-23 12:00:00,464.62,464.63,463.38,463.59,4567.0,457.2257,457.2356,456.0055,456.2121,4567.0
2023-10-23 12:10:00,463.09,465.39,462.72,464.8,6211.0,455.7201,457.9835,455.356,457.4029,6211.0
2023-10-23 12:20:00,464.88,466.22,463.79,466.02,5166.0,457.4816,458.8003,456.4089,458.6034,5166.0
2023-10-23 12:30:00,466.08,466.46,464.4,466.23,11600.0,458.6625,459.0364,457.0092,458.8101,11600.0
2023-10-23 12:40:00,466.73,467.02,465.69,465.69,4515.0,459.3021,459.5875,458.2787,458.2787,4515.0
2023-10-23 12:50:00,465.98,469.07,465.98,469.07,11683.0,458.5641,461.6049,458.5641,461.6049,11683.0
2023-10-23 13:00:00,469.08,469.08,467.67,467.75,2134.0,461.6147,461.6147,460.2272,460.3059,2134.0
2023-10-23 13:10:00,467.6,467.87,466.05,466.05,2874.0,460.1583,460.424,458.633,458.633,2874.0
2023-10-23 13:20:00,465.66,466.55,465.65,466.55,4900.0,458.2492,459.125,458.2393,459.125,4900.0
2023-10-23 13:30:00,466.18,467.17,466.18,466.19,2439.0,458.7609,459.7351,458.7609,458.7707,2439.0
2023-10-23 13:40:00,466.17,467.51,465.92,467.24,3835.0,458.7511,460.0697,458.505,459.804,3835.0
2023-10-23 13:50:00,466.99,467.11,465.2,465.21,3768.0,459.558,459.6761,457.7965,457.8063,3768.0
2023-10-23 14:00:00,465.5,466.38,464.82,466.19,4768.0,458.0917,458.9577,457.4225,458.7707,4768.0
2023-10-23 14:10:00,465.71,466.24,464.88,464.88,4522.0,458.2984,458.8199,457.4816,457.4816,4522.0
2023-10-23 14:20:00,464.45,465.56,464.43,464.68,4549.0,457.0584,458.1508,457.0387,457.2848,4549.0
2023-10-23 14:30:00,465.52,465.52,464.23,465.06,1400.0,458.1114,458.1114,456.8419,457.6587,1400.0
2023-10-23 14:40:00,465.33,465.33,463.84,464.49,1500.0,457.9244,457.9244,456.4581,457.0978,1500.0
2023-10-23 14:50:00,464.31,464.61,462.8,464.21,17787.0,456.9207,457.2159,455.4347,456.8222,17787.0
2023-10-23 15:00:00,464.21,465.5,464.19,464.59,2119.0,456.8222,458.0917,456.8026,457.1962,2119.0
2023-10-23 15:10:00,463.97,465.16,463.19,464.52,6062.0,456.5861,457.7571,455.8185,457.1273,6062.0
2023-10-23 15:20:00,464.98,464.98,463.3,463.3,4165.0,457.58,457.58,455.9267,455.9267,4165.0
2023-10-23 15:30:00,463.11,463.39,462.69,463.37,12282.0,455.7397,456.0153,455.3264,455.9956,12282.0
2023-10-23 15:40:00,463.36,463.61,462.79,463.37,11306.0,455.9858,456.2318,455.4248,455.9956,11306.0
2023-10-23 15:50:00,463.48,463.71,462.34,462.73,30844.0,456.1039,456.3302,454.982,455.3658,30844.0
2023-10-24 09:30:00,468.83,468.85,465.64,465.9,24424.0,461.3687,461.3884,458.2295,458.4853,24424.0
2023-10-24 09:40:00,465.87,467.85,465.0,466.14,8088.0,458.4558,460.4043,457.5997,458.7215,8088.0
2023-10-24 09:50:00,465.25,467.37,463.59,467.16,12817.0,457.8457,459.932,456.2121,459.7253,12817.0
2023-10-24 10:00:00,466.49,467.31,465.54,466.72,6419.0,459.066,459.8729,458.1311,459.2923,6419.0
2023-10-24 10:10:00,467.92,467.98,465.81,466.15,5880.0,460.4732,460.5322,458.3968,458.7314,5880.0
2023-10-24 10:20:00,466.22,468.82,465.93,468.51,4526.0,458.8003,461.3589,458.5149,461.0538,4526.0
2023-10-24 10:30:00,469.06,470.44,468.18,470.44,6953.0,461.5951,462.9531,460.7291,462.9531,6953.0
2023-10-24 10:40:00,470.44,472.34,469.72,472.23,24861.0,462.9531,464.8229,462.2446,464.7146,24861.0
2023-10-24 10:50:00,472.01,472.04,470.65,471.03,9245.0,464.4981,464.5276,463.1598,463.5337,9245.0
2023-10-24 11:00:00,471.46,471.49,470.0,470.52,7128.0,463.9569,463.9864,462.5201,463.0318,7128.0
2023-10-24 11:10:00,470.3,470.61,467.84,467.84,5498.0,462.8153,463.1204,460.3945,460.3945,5498.0
2023-10-24 11:20:00,468.24,468.24,466.57,467.22,4955.0,460.7881,460.7881,459.1447,459.7843,4955.0
2023-10-24 11:30:00,467.27,467.99,466.72,466.76,9600.0,459.8335,460.5421,459.2923,459.3317,9600.0
2023-10-24 11:40:00,466.94,467.6,466.91,467.02,6052.0,459.5088,460.1583,459.4793,459.5875,6052.0
2023-10-24 11:50:00,466.95,468.25,466.94,467.79,6807.0,459.5186,460.7979,459.5088,460.3453,6807.0
2023-10-24 12:00:00,468.5,469.89,468.49,469.01,13070.0,461.044,462.4118,461.0341,461.5459,13070.0
2023-10-24 12:10:00,468.92,469.31,467.89,467.89,3634.0,461.4573,461.8411,460.4437,460.4437,3634.0
2023-10-24 12:20:00,467.64,468.09,466.74,467.03,3200.0,460.1977,460.6405,459.312,459.5974,3200.0
2023-10-24 12:30:00,466.77,467.0,466.22,466.32,4700.0,459.3415,459.5678,458.8003,458.8987,4700.0
2023-10-24 12:40:00,466.33,466.95,465.8,466.15,5332.0,458.9085,459.5186,458.3869,458.7314,5332.0
2023-10-24 12:50:00,466.12,466.79,465.9,466.65,6100.0,458.7018,459.3612,458.4853,459.2234,6100.0
2023-10-24 13:00:00,466.84,468.49,466.61,468.28,6729.0,459.4104,461.0341,459.184,460.8275,6729.0
2023-10-24 13:10:00,468.31,468.31,466.75,467.69,4053.0,460.857,460.857,459.3218,460.2469,4053.0
2023-10-24 13:20:00,467.74,468.4,467.59,468.4,2306.0,460.2961,460.9456,460.1485,460.9456,2306.0
2023-10-24 13:30:00,468.56,468.97,467.9,468.12,3000.0,461.103,461.5065,460.4535,460.67,3000.0
2023-10-24 13:40:00,468.52,468.52,466.89,466.89,2093.0,461.0637,461.0637,459.4596,459.4596,2093.0
2023-10-24 13:50:00,467.02,467.52,466.72,467.32,1758.0,459.5875,460.0796,459.2923,459.8827,1758.0
2023-10-24 14:00:00,467.55,468.54,467.34,468.54,2800.0,460.1091,461.0833,459.9024,461.0833,2800.0
2023-10-24 14:10:00,468.06,468.06,466.65,466.98,3530.0,460.611,460.611,459.2234,459.5482,3530.0
2023-10-24 14:20:00,467.19,468.78,466.76,468.78,3395.0,459.7548,461.3195,459.3317,461.3195,3395.0
2023-10-24 14:30:00,469.01,469.83,468.74,469.33,3917.0,461.5459,462.3528,461.2801,461.8608,3917.0
2023-10-24 14:40:00,469.52,470.47,469.5,469.77,6286.0,462.0477,462.9826,462.0281,462.2938,6286.0
2023-10-24 14:50:00,470.08,470.63,469.66,470.37,15642.0,462.5988,463.1401,462.1855,462.8842,15642.0
2023-10-24 15:00:00,470.56,470.76,469.5,470.04,7600.0,463.0712,463.268,462.0281,462.5595,7600.0
2023-10-24 15:10:00,470.05,470.72,469.88,470.44,4859.0,462.5693,463.2286,462.402,462.9531,4859.0
2023-10-24 15:20:00,470.4,470.62,469.76,470.02,2100.0,462.9137,463.1302,462.2839,462.5398,2100.0
2023-10-24 15:30:00,469.95,470.33,469.12,469.39,6127.0,462.4709,462.8448,461.6541,461.9198,6127.0
2023-10-24 15:40:00,469.51,470.35,469.51,470.22,10715.0,462.0379,462.8645,462.0379,462.7366,10715.0
2023-10-24 15:50:00,470.29,470.48,468.49,470.37,37927.0,462.8055,462.9925,461.0341,462.8842,37927.0
2023-10-25 09:30:00,464.01,464.57,458.55,458.97,28728.0,456.6254,457.1765,451.2523,451.6656,28728.0
2023-10-25 09:40:00,458.55,459.7,457.56,458.53,11577.0,451.2523,452.384,450.2781,451.2326,11577.0
2023-10-25 09:50:00,458.35,461.86,457.8,461.86,18985.0,451.0555,454.5096,450.5143,454.5096,18985.0
2023-10-25 10:00:00,461.43,462.21,459.77,461.47,12930.0,454.0865,454.8541,452.4529,454.1258,12930.0
2023-10-25 10:10:00,461.22,461.89,460.13,461.19,15432.0,453.8798,454.5392,452.8072,453.8503,15432.0
2023-10-25 10:20:00,461.29,463.34,460.94,462.0,20168.0,453.9487,455.9661,453.6043,454.6474,20168.0
2023-10-25 10:30:00,462.2,465.89,461.97,465.43,23645.0,454.8442,458.4755,454.6179,458.0228,23645.0
2023-10-25 10:40:00,464.99,467.06,464.73,465.81,19146.0,457.5898,459.6269,457.334,458.3968,19146.0
2023-10-25 10:50:00,465.75,465.75,464.25,465.01,9650.0,458.3377,458.3377,456.8616,457.6095,9650.0
2023-10-25 11:00:00,464.93,467.21,464.93,466.33,9122.0,457.5308,459.7745,457.5308,458.9085,9122.0
2023-10-25 11:10:00,466.71,467.01,465.74,466.35,8064.0,459.2825,459.5777,458.3279,458.9282,8064.0
2023-10-25 11:20:00,466.35,466.52,463.91,465.1,12608.0,458.9282,459.0955,456.527,457.6981,12608.0
2023-10-25 11:30:00,464.92,465.25,463.11,464.78,13847.0,457.5209,457.8457,455.7397,457.3832,13847.0
2023-10-25 11:40:00,464.64,464.7,462.2,462.3,12950.0,457.2454,457.3044,454.8442,454.9426,12950.0
2023-10-25 11:50:00,462.04,462.53,461.33,461.6,6521.0,454.6868,455.169,453.9881,454.2538,6521.0
2023-10-25 12:00:00,461.56,462.39,461.22,461.61,8770.0,454.2144,455.0312,453.8798,454.2636,8770.0
2023-10-25 12:10:00,461.83,461.83,460.29,460.62,12161.0,454.4801,454.4801,452.9646,453.2894,12161.0
2023-10-25 12:20:00,460.39,461.08,459.71,460.79,10428.0,453.063,453.7421,452.3939,453.4567,10428.0
2023-10-25 12:30:00,460.64,461.59,460.25,460.25,8262.0,453.3091,454.2439,452.9253,452.9253,8262.0
2023-10-25 12:40:00,460.24,460.24,457.83,457.83,6006.0,452.9154,452.9154,450.5438,450.5438,6006.0
2023-10-25 12:50:00,457.87,458.64,457.0,457.06,5786.0,450.5831,451.3409,449.727,449.786,5786.0
2023-10-25 13:00:00,457.0,457.71,455.86,456.86,25552.0,449.727,450.4257,448.6051,449.5892,25552.0
2023-10-25 13:10:00,457.01,457.29,456.16,457.15,13238.0,449.7368,450.0124,448.9004,449.8746,13238.0
2023-10-25 13:20:00,457.11,457.49,456.25,456.47,25979.0,449.8352,450.2092,448.9889,449.2054,25979.0
2023-10-25 13:30:00,456.59,456.83,455.7,456.03,25719.0,449.3235,449.5597,448.4477,448.7724,25719.0
2023-10-25 13:40:00,455.87,456.33,455.0,455.41,20690.0,448.615,449.0677,447.7588,448.1623,20690.0
2023-10-25 13:50:00,455.37,456.61,455.0,456.01,4610.0,448.1229,449.3432,447.7588,448.7527,4610.0
2023-10-25 14:00:00,455.94,456.89,455.8,456.81,4965.0,448.6839,449.6187,448.5461,449.54,4965.0
2023-10-25 14:10:00,456.79,457.85,456.53,457.34,13607.0,449.5203,450.5635,449.2645,450.0616,13607.0
2023-10-25 14:20:00,457.71,458.02,457.29,457.71,4551.0,450.4257,450.7308,450.0124,450.4257,4551.0
2023-10-25 14:30:00,457.69,458.09,456.0,456.1,5683.0,450.406,450.7996,448.7429,448.8413,5683.0
2023-10-25 14:40:00,456.17,456.73,454.73,454.8,9620.0,448.9102,449.4613,447.4931,447.562,9620.0
2023-10-25 14:50:00,454.54,455.06,454.28,454.65,9500.0,447.3061,447.8179,447.0503,447.4144,9500.0
2023-10-25 15:00:00,454.81,455.04,452.45,453.08,12315.0,447.5718,447.7982,445.2494,445.8694,12315.0
2023-10-25 15:10:00,453.3,454.0,452.71,453.12,11595.0,446.0859,446.7747,445.5053,445.9087,11595.0
2023-10-25 15:20:00,453.47,455.34,453.29,454.79,25822.0,446.2532,448.0934,446.076,447.5522,25822.0
2023-10-25 15:30:00,455.0,456.56,455.0,456.47,37187.0,447.7588,449.294,447.7588,449.2054,37187.0
2023-10-25 15:40:00,456.65,456.86,454.87,456.26,49368.0,449.3826,449.5892,447.6309,448.9988,49368.0
2023-10-25 15:50:00,456.2,456.74,454.68,454.94,78528.0,448.9397,449.4711,447.4439,447.6998,78528.0
2023-10-26 09:30:00,458.64,478.44,458.64,470.97,84536.0,451.3409,470.8258,451.3409,463.4747,84536.0
2023-10-26 09:40:00,470.96,475.74,469.51,471.71,26147.0,463.4648,468.1687,462.0379,464.2029,26147.0
2023-10-26 09:50:00,472.1,474.79,470.6,474.47,24011.0,464.5867,467.2339,463.1105,466.919,24011.0
2023-10-26 10:00:00,473.18,475.25,470.24,471.66,64019.0,465.6495,467.6865,462.7563,464.1537,64019.0
2023-10-26 10:10:00,471.45,472.01,464.71,464.71,35407.0,463.947,464.4981,457.3143,457.3143,35407.0
2023-10-26 10:20:00,465.61,466.95,462.19,466.53,35601.0,458.2,459.5186,454.8344,459.1053,35601.0
2023-10-26 10:30:00,467.27,467.98,461.7,462.23,19076.0,459.8335,460.5322,454.3522,454.8738,19076.0
2023-10-26 10:40:00,462.05,465.09,461.22,463.95,22808.0,454.6966,457.6882,453.8798,456.5664,22808.0
2023-10-26 10:50:00,463.95,466.12,462.01,462.17,10522.0,456.5664,458.7018,454.6573,454.8147,10522.0
2023-10-26 11:00:00,462.23,462.77,456.59,459.18,31974.0,454.8738,455.4052,449.3235,451.8723,31974.0
2023-10-26 11:10:00,459.13,459.87,456.17,457.04,23293.0,451.8231,452.5513,448.9102,449.7664,23293.0
2023-10-26 11:20:00,456.88,457.61,455.97,456.94,12822.0,449.6089,450.3273,448.7134,449.6679,12822.0
2023-10-26 11:30:00,456.72,458.28,455.77,456.28,22886.0,449.4514,450.9866,448.5166,449.0184,22886.0
2023-10-26 11:40:00,455.77,456.18,452.01,455.33,21032.0,448.5166,448.92,444.8164,448.0836,21032.0
2023-10-26 11:50:00,455.71,457.74,454.66,457.05,11652.0,448.4575,450.4552,447.4242,449.7762,11652.0
2023-10-26 12:00:00,456.65,458.04,456.15,456.67,32605.0,449.3826,450.7504,448.8905,449.4022,32605.0
2023-10-26 12:10:00,456.63,457.02,452.5,452.91,5101.0,449.3629,449.7467,445.2986,445.7021,5101.0
2023-10-26 12:20:00,452.63,455.06,452.63,454.75,9483.0,445.4265,447.8179,445.4265,447.5128,9483.0
2023-10-26 12:30:00,454.75,455.38,452.17,452.23,13688.0,447.5128,448.1328,444.9739,445.0329,13688.0
2023-10-26 12:40:00,452.03,454.87,452.02,453.5,9127.0,444.8361,447.6309,444.8262,446.2827,9127.0
2023-10-26 12:50:00,453.05,454.56,453.05,454.34,7305.0,445.8399,447.3258,445.8399,447.1093,7305.0
2023-10-26 13:00:00,453.47,457.03,453.47,455.85,6300.0,446.2532,449.7565,446.2532,448.5953,6300.0
2023-10-26 13:10:00,455.93,456.4,455.36,455.74,6662.0,448.674,449.1365,448.1131,448.487,6662.0
2023-10-26 13:20:00,455.18,455.43,453.19,454.36,9910.0,447.936,448.182,445.9776,447.129,9910.0
2023-10-26 13:30:00,454.91,455.61,454.06,455.25,10608.0,447.6702,448.3591,446.8338,448.0048,10608.0
2023-10-26 13:40:00,455.35,457.96,454.87,457.4,10179.0,448.1032,450.6717,447.6309,450.1206,10179.0
2023-10-26 13:50:00,457.43,458.34,456.81,458.34,3700.0,450.1501,451.0457,449.54,451.0457,3700.0
2023-10-26 14:00:00,458.31,458.37,456.92,457.86,4317.0,451.0161,451.0752,449.6483,450.5733,4317.0
2023-10-26 14:10:00,458.09,458.79,457.5,458.34,3466.0,450.7996,451.4885,450.219,451.0457,3466.0
2023-10-26 14:20:00,458.47,459.0,457.12,458.75,7032.0,451.1736,451.6952,449.8451,451.4491,7032.0
2023-10-26 14:30:00,458.85,460.83,458.18,459.44,9071.0,451.5475,453.496,450.8882,452.1282,9071.0
2023-10-26 14:40:00,459.56,460.09,459.07,459.5,4731.0,452.2462,452.7678,451.764,452.1872,4731.0
2023-10-26 14:50:00,459.6,462.07,459.53,462.0,12643.0,452.2856,454.7163,452.2167,454.6474,12643.0
2023-10-26 15:00:00,462.29,463.44,462.06,462.25,11985.0,454.9328,456.0645,454.7065,454.8934,11985.0
2023-10-26 15:10:00,461.87,461.87,460.38,460.7,16194.0,454.5195,454.5195,453.0532,453.3681,16194.0
2023-10-26 15:20:00,460.72,462.53,460.26,461.67,24999.0,453.3878,455.169,452.9351,454.3227,24999.0
2023-10-26 15:30:00,461.66,461.66,456.41,456.87,30295.0,454.3128,454.3128,449.1464,449.5991,30295.0
2023-10-26 15:40:00,456.36,456.94,455.21,455.84,35647.0,449.0972,449.6679,447.9655,448.5854,35647.0
2023-10-26 15:50:00,456.1,459.34,455.98,458.23,94506.0,448.8413,452.0297,448.7232,450.9374,94506.0
2023-10-27 09:30:00,458.65,463.08,458.12,459.47,13045.0,451.3507,455.7102,450.8292,452.1577,13045.0
2023-10-27 09:40:00,459.47,463.36,458.87,461.6,11417.0,452.1577,455.9858,451.5672,454.2538,11417.0
2023-10-27 09:50:00,461.61,462.9,460.46,462.59,6912.0,454.2636,455.5331,453.1319,455.228,6912.0
2023-10-27 10:00:00,461.23,462.99,459.35,460.12,15620.0,453.8897,455.6217,452.0396,452.7973,15620.0
2023-10-27 10:10:00,460.32,460.9,456.21,456.38,6011.0,452.9942,453.5649,448.9496,449.1169,6011.0
2023-10-27 10:20:00,456.75,457.97,456.21,457.19,6396.0,449.481,450.6816,448.9496,449.914,6396.0
2023-10-27 10:30:00,457.19,458.04,456.67,456.67,4000.0,449.914,450.7504,449.4022,449.4022,4000.0
2023-10-27 10:40:00,456.46,456.48,455.0,455.76,11288.0,449.1956,449.2153,447.7588,448.5067,11288.0
2023-10-27 10:50:00,456.48,457.57,455.69,457.57,9451.0,449.2153,450.2879,448.4378,450.2879,9451.0
2023-10-27 11:00:00,458.23,459.92,457.67,459.9,5478.0,450.9374,452.6005,450.3863,452.5808,5478.0
2023-10-27 11:10:00,459.89,463.07,459.14,462.55,7791.0,452.571,455.7004,451.8329,455.1887,7791.0
2023-10-27 11:20:00,462.62,464.23,461.44,461.51,4567.0,455.2575,456.8419,454.0963,454.1652,4567.0
2023-10-27 11:30:00,460.95,461.65,460.73,461.09,3517.0,453.6141,454.303,453.3976,453.7519,3517.0
2023-10-27 11:40:00,460.97,461.35,458.47,459.82,4725.0,453.6338,454.0078,451.1736,452.5021,4725.0
2023-10-27 11:50:00,460.1,460.62,459.01,460.03,4055.0,452.7777,453.2894,451.705,452.7088,4055.0
2023-10-27 12:00:00,460.16,461.05,459.38,460.7,2618.0,452.8367,453.7125,452.0691,453.3681,2618.0
2023-10-27 12:10:00,459.92,460.6,459.2,460.37,3014.0,452.6005,453.2697,451.892,453.0434,3014.0
2023-10-27 12:20:00,460.64,460.64,458.0,458.81,3230.0,453.3091,453.3091,450.7111,451.5082,3230.0
2023-10-27 12:30:00,458.61,458.75,457.26,457.4,2674.0,451.3114,451.4491,449.9829,450.1206,2674.0
2023-10-27 12:40:00,457.64,458.33,456.96,457.66,2763.0,450.3568,451.0358,449.6876,450.3765,2763.0
2023-10-27 12:50:00,457.18,457.93,456.95,457.64,2305.0,449.9041,450.6422,449.6778,450.3568,2305.0
2023-10-27 13:00:00,457.53,457.77,455.88,456.01,4002.0,450.2486,450.4847,448.6248,448.7527,4002.0
2023-10-27 13:10:00,456.37,456.75,455.0,455.62,6825.0,449.107,449.481,447.7588,448.369,6825.0
2023-10-27 13:20:00,455.26,456.45,455.01,455.97,4839.0,448.0147,449.1857,447.7687,448.7134,4839.0
2023-10-27 13:30:00,455.19,456.85,455.19,456.64,2479.0,447.9458,449.5794,447.9458,449.3727,2479.0
2023-10-27 13:40:00,456.27,457.07,455.94,456.27,2238.0,449.0086,449.7959,448.6839,449.0086,2238.0
2023-10-27 13:50:00,456.53,457.05,455.96,456.65,2955.0,449.2645,449.7762,448.7035,449.3826,2955.0
2023-10-27 14:00:00,456.42,456.63,455.67,455.89,3817.0,449.1562,449.3629,448.4182,448.6347,3817.0
2023-10-27 14:10:00,456.14,457.14,455.98,456.9,4555.0,448.8807,449.8648,448.7232,449.6286,4555.0
2023-10-27 14:20:00,456.51,456.51,455.45,456.16,1700.0,449.2448,449.2448,448.2017,448.9004,1700.0
2023-10-27 14:30:00,456.06,459.0,456.06,458.83,7277.0,448.8019,451.6952,448.8019,451.5279,7277.0
2023-10-27 14:40:00,458.72,458.88,458.0,458.27,2593.0,451.4196,451.5771,450.7111,450.9768,2593.0
2023-10-27 14:50:00,457.77,457.77,456.21,456.76,3351.0,450.4847,450.4847,448.9496,449.4908,3351.0
2023-10-27 15:00:00,456.83,457.07,456.34,456.68,4944.0,449.5597,449.7959,449.0775,449.4121,4944.0
2023-10-27 15:10:00,456.85,457.02,456.03,456.5,4202.0,449.5794,449.7467,448.7724,449.2349,4202.0
2023-10-27 15:20:00,456.71,457.71,456.0,457.3,5503.0,449.4416,450.4257,448.7429,450.0222,5503.0
2023-10-27 15:30:00,457.25,457.78,456.12,456.12,5028.0,449.973,450.4946,448.861,448.861,5028.0
2023-10-27 15:40:00,456.01,456.57,455.69,456.23,13236.0,448.7527,449.3038,448.4378,448.9692,13236.0
2023-10-27 15:50:00,455.86,458.18,455.64,457.99,37701.0,448.6051,450.8882,448.3886,450.7012,37701.0
2023-10-30 09:30:00,457.55,459.41,452.03,459.41,15041.0,450.2682,452.0986,444.8361,452.0986,15041.0
2023-10-30 09:40:00,459.92,463.23,458.06,462.93,6928.0,452.6005,455.8578,450.7701,455.5626,6928.0
2023-10-30 09:50:00,462.1,462.98,460.45,462.12,8261.0,454.7458,455.6118,453.1221,454.7655,8261.0
2023-10-30 10:00:00,462.0,462.12,459.65,460.62,5897.0,454.6474,454.7655,452.3348,453.2894,5897.0
2023-10-30 10:10:00,459.92,460.39,456.82,457.23,8630.0,452.6005,453.063,449.5499,449.9533,8630.0
2023-10-30 10:20:00,456.68,456.68,455.04,456.04,4337.0,449.4121,449.4121,447.7982,448.7823,4337.0
2023-10-30 10:30:00,455.5,455.6,454.0,454.25,5654.0,448.2509,448.3493,446.7747,447.0208,5654.0
2023-10-30 10:40:00,453.97,454.56,452.4,453.74,6570.0,446.7452,447.3258,445.2002,446.5189,6570.0
2023-10-30 10:50:00,453.5,456.28,453.21,455.77,6852.0,446.2827,449.0184,445.9973,448.5166,6852.0
2023-10-30 11:00:00,456.13,458.98,456.13,458.23,3719.0,448.8708,451.6755,448.8708,450.9374,3719.0
2023-10-30 11:10:00,458.46,458.89,456.33,457.59,7367.0,451.1638,451.5869,449.0677,450.3076,7367.0
2023-10-30 11:20:00,457.81,457.83,455.22,455.64,4302.0,450.5241,450.5438,447.9753,448.3886,4302.0
2023-10-30 11:30:00,456.05,456.05,454.32,454.33,4535.0,448.7921,448.7921,447.0896,447.0995,4535.0
2023-10-30 11:40:00,454.49,455.09,454.24,454.98,1434.0,447.2569,447.8474,447.0109,447.7391,1434.0
2023-10-30 11:50:00,455.2,456.41,455.2,456.41,1738.0,447.9556,449.1464,447.9556,449.1464,1738.0
2023-10-30 12:00:00,456.52,456.81,455.43,455.67,3464.0,449.2546,449.54,448.182,448.4182,3464.0
2023-10-30 12:10:00,455.43,456.28,455.0,455.0,3225.0,448.182,449.0184,447.7588,447.7588,3225.0
2023-10-30 12:20:00,455.07,455.07,454.0,454.35,1878.0,447.8277,447.8277,446.7747,447.1192,1878.0
2023-10-30 12:30:00,453.83,454.62,453.83,453.86,2011.0,446.6074,447.3849,446.6074,446.637,2011.0
2023-10-30 12:40:00,453.74,454.21,452.21,452.99,4633.0,446.5189,446.9814,445.0132,445.7808,4633.0
2023-10-30 12:50:00,453.66,453.87,452.83,453.36,3966.0,446.4401,446.6468,445.6234,446.1449,3966.0
2023-10-30 13:00:00,453.62,455.34,453.38,455.34,4391.0,446.4008,448.0934,446.1646,448.0934,4391.0
2023-10-30 13:10:00,455.33,455.37,454.54,454.97,4101.0,448.0836,448.1229,447.3061,447.7293,4101.0
2023-10-30 13:20:00,454.96,457.22,454.95,456.86,2922.0,447.7195,449.9435,447.7096,449.5892,2922.0
2023-10-30 13:30:00,458.15,458.15,456.96,457.66,2897.0,450.8587,450.8587,449.6876,450.3765,2897.0
2023-10-30 13:40:00,457.49,459.11,457.48,458.84,1977.0,450.2092,451.8034,450.1993,451.5377,1977.0
2023-10-30 13:50:00,459.24,460.29,459.24,459.58,4100.0,451.9313,452.9646,451.9313,452.2659,4100.0
2023-10-30 14:00:00,459.17,459.72,458.94,458.96,1925.0,451.8625,452.4037,451.6361,451.6558,1925.0
2023-10-30 14:10:00,459.45,459.45,458.24,459.09,1704.0,452.138,452.138,450.9473,451.7837,1704.0
2023-10-30 14:20:00,458.79,459.47,458.74,459.1,2163.0,451.4885,452.1577,451.4393,451.7936,2163.0
2023-10-30 14:30:00,459.13,460.0,458.48,459.64,5376.0,451.8231,452.6792,451.1834,452.325,5376.0
2023-10-30 14:40:00,459.68,460.57,459.68,460.57,1677.0,452.3643,453.2402,452.3643,453.2402,1677.0
2023-10-30 14:50:00,460.65,460.67,459.85,460.13,3027.0,453.3189,453.3386,452.5316,452.8072,3027.0
2023-10-30 15:00:00,460.32,460.74,459.6,460.58,5336.0,452.9942,453.4075,452.2856,453.25,5336.0
2023-10-30 15:10:00,460.78,461.52,460.46,461.12,6502.0,453.4468,454.1751,453.1319,453.7814,6502.0
2023-10-30 15:20:00,461.7,462.69,461.3,462.01,3709.0,454.3522,455.3264,453.9586,454.6573,3709.0
2023-10-30 15:30:00,462.23,462.48,461.6,462.48,6022.0,454.8738,455.1198,454.2538,455.1198,6022.0
2023-10-30 15:40:00,462.1,462.28,461.26,461.34,6693.0,454.7458,454.923,453.9192,453.9979,6693.0
2023-10-30 15:50:00,461.33,461.8,459.24,459.26,63910.0,453.9881,454.4506,451.9313,451.951,63910.0
2023-10-31 09:30:00,458.85,459.87,454.43,455.46,35670.0,451.5475,452.5513,447.1979,448.2115,35670.0
2023-10-31 09:40:00,455.47,456.97,453.5,456.97,8308.0,448.2213,449.6975,446.2827,449.6975,8308.0
2023-10-31 09:50:00,456.95,458.9,456.05,457.42,24897.0,449.6778,451.5967,448.7921,450.1403,24897.0
2023-10-31 10:00:00,457.42,457.83,456.06,457.42,7345.0,450.1403,450.5438,448.8019,450.1403,7345.0
2023-10-31 10:10:00,457.63,460.53,457.62,459.51,7452.0,450.347,453.2008,450.3371,452.197,7452.0
2023-10-31 10:20:00,459.81,460.9,459.8,460.9,4969.0,452.4923,453.5649,452.4824,453.5649,4969.0
2023-10-31 10:30:00,461.15,461.38,459.05,459.13,11603.0,453.8109,454.0373,451.7444,451.8231,11603.0
2023-10-31 10:40:00,459.17,462.55,459.05,461.81,8664.0,451.8625,455.1887,451.7444,454.4604,8664.0
2023-10-31 10:50:00,461.84,464.64,461.84,464.49,17750.0,454.49,457.2454,454.49,457.0978,17750.0
2023-10-31 11:00:00,464.66,465.64,464.29,464.85,8162.0,457.2651,458.2295,456.901,457.4521,8162.0
2023-10-31 11:10:00,464.9,465.41,464.06,464.95,4867.0,457.5013,458.0031,456.6746,457.5505,4867.0
2023-10-31 11:20:00,465.13,465.13,463.98,464.21,7233.0,457.7276,457.7276,456.5959,456.8222,7233.0
2023-10-31 11:30:00,464.21,466.89,464.0,466.06,10989.0,456.8222,459.4596,456.6156,458.6428,10989.0
2023-10-31 11:40:00,465.71,466.15,464.19,465.06,9758.0,458.2984,458.7314,456.8026,457.6587,9758.0
2023-10-31 11:50:00,464.15,465.49,464.11,465.49,4042.0,456.7632,458.0819,456.7238,458.0819,4042.0
2023-10-31 12:00:00,465.64,466.1,464.47,465.65,5924.0,458.2295,458.6822,457.0781,458.2393,5924.0
2023-10-31 12:10:00,465.75,465.79,463.76,463.77,4433.0,458.3377,458.3771,456.3794,456.3892,4433.0
2023-10-31 12:20:00,463.5,466.37,463.5,466.37,14207.0,456.1235,458.9479,456.1235,458.9479,14207.0
2023-10-31 12:30:00,466.35,467.87,465.28,467.19,16235.0,458.9282,460.424,457.8752,459.7548,16235.0
2023-10-31 12:40:00,467.28,468.52,467.02,468.52,8617.0,459.8434,461.0637,459.5875,461.0637,8617.0
2023-10-31 12:50:00,468.78,469.06,468.15,468.75,11205.0,461.3195,461.5951,460.6995,461.29,11205.0
2023-10-31 13:00:00,468.58,468.89,468.11,468.6,11105.0,461.1227,461.4278,460.6602,461.1424,11105.0
2023-10-31 13:10:00,468.6,469.6,468.04,469.03,14160.0,461.1424,462.1265,460.5913,461.5655,14160.0
2023-10-31 13:20:00,469.05,469.48,468.9,469.08,38290.0,461.5852,462.0084,461.4376,461.6147,38290.0
2023-10-31 13:30:00,469.21,469.66,468.78,469.5,7141.0,461.7427,462.1855,461.3195,462.0281,7141.0
2023-10-31 13:40:00,469.33,470.97,469.22,470.55,11185.0,461.8608,463.4747,461.7525,463.0613,11185.0
2023-10-31 13:50:00,470.56,471.62,470.34,471.54,11292.0,463.0712,464.1143,462.8547,464.0356,11292.0
2023-10-31 14:00:00,471.54,471.99,471.24,471.52,19372.0,464.0356,464.4784,463.7404,464.0159,19372.0
2023-10-31 14:10:00,471.48,471.81,470.26,470.3,11267.0,463.9765,464.3013,462.776,462.8153,11267.0
2023-10-31 14:20:00,470.31,470.98,469.44,469.56,13966.0,462.8252,463.4845,461.969,462.0871,13966.0
2023-10-31 14:30:00,469.62,471.71,469.61,471.52,20103.0,462.1461,464.2029,462.1363,464.0159,20103.0
2023-10-31 14:40:00,471.71,473.62,471.33,473.12,23257.0,464.2029,466.0825,463.8289,465.5904,23257.0
2023-10-31 14:50:00,473.0,473.02,471.71,472.65,8828.0,465.4724,465.492,464.2029,465.1279,8828.0
2023-10-31 15:00:00,472.64,473.78,472.58,473.73,27292.0,465.1181,466.2399,465.059,466.1907,27292.0
2023-10-31 15:10:00,473.53,474.43,473.47,474.04,33479.0,465.9939,466.8796,465.9349,466.4958,33479.0
2023-10-31 15:20:00,474.09,474.28,472.62,473.36,21606.0,466.545,466.732,465.0984,465.8266,21606.0
2023-10-31 15:30:00,473.44,474.19,472.63,472.91,30771.0,465.9054,466.6434,465.1082,465.3838,30771.0
2023-10-31 15:40:00,472.91,472.96,472.37,472.47,21347.0,465.3838,465.433,464.8524,464.9508,21347.0
2023-10-31 15:50:00,472.47,472.47,469.29,469.7,113049.0,464.9508,464.9508,461.8214,462.2249,113049.0
2023-11-01 09:30:00,472.29,473.93,472.29,472.78,11554.0,464.7737,466.3876,464.7737,465.2559,11554.0
2023-11-01 09:40:00,471.72,474.0,471.72,472.99,5600.0,464.2127,466.4564,464.2127,465.4625,5600.0
2023-11-01 09:50:00,472.71,473.88,470.82,470.82,6153.0,465.187,466.3383,463.327,463.327,6153.0
2023-11-01 10:00:00,471.97,473.12,470.73,471.16,12055.0,464.4587,465.5904,463.2385,463.6616,12055.0
2023-11-01 10:10:00,471.08,472.01,470.29,470.96,20808.0,463.5829,464.4981,462.8055,463.4648,20808.0
2023-11-01 10:20:00,471.36,474.21,471.2,474.0,13419.0,463.8585,466.6631,463.701,466.4564,13419.0
2023-11-01 10:30:00,474.19,474.82,472.71,473.66,17200.0,466.6434,467.2634,465.187,466.1218,17200.0
2023-11-01 10:40:00,473.95,474.16,472.67,473.02,13871.0,466.4072,466.6139,465.1476,465.492,13871.0
2023-11-01 10:50:00,472.38,473.07,471.66,472.68,8761.0,464.8622,465.5412,464.1537,465.1574,8761.0
2023-11-01 11:00:00,472.53,472.85,471.96,472.63,10224.0,465.0098,465.3247,464.4489,465.1082,10224.0
2023-11-01 11:10:00,472.85,472.93,469.23,469.23,7663.0,465.3247,465.4035,461.7624,461.7624,7663.0
2023-11-01 11:20:00,469.03,470.33,468.15,469.96,8305.0,461.5655,462.8448,460.6995,462.4807,8305.0
2023-11-01 11:30:00,470.19,470.51,468.0,468.0,5693.0,462.7071,463.022,460.5519,460.5519,5693.0
2023-11-01 11:40:00,467.81,468.84,467.44,467.59,12213.0,460.365,461.3786,460.0008,460.1485,12213.0
2023-11-01 11:50:00,467.56,469.3,467.55,468.93,18802.0,460.1189,461.8312,460.1091,461.4671,18802.0
2023-11-01 12:00:00,468.99,470.34,468.79,469.8,6788.0,461.5262,462.8547,461.3294,462.3233,6788.0
2023-11-01 12:10:00,470.25,470.57,468.94,468.95,11614.0,462.7661,463.081,461.477,461.4868,11614.0
2023-11-01 12:20:00,468.97,469.64,468.68,469.33,8390.0,461.5065,462.1658,461.2211,461.8608,8390.0
2023-11-01 12:30:00,469.25,469.76,468.07,468.48,4927.0,461.782,462.2839,460.6208,461.0243,4927.0
2023-11-01 12:40:00,468.42,468.62,467.65,468.37,5070.0,460.9652,461.1621,460.2075,460.916,5070.0
2023-11-01 12:50:00,468.77,469.07,468.32,468.76,2329.0,461.3097,461.6049,460.8668,461.2998,2329.0
2023-11-01 13:00:00,469.19,469.19,468.14,468.99,3020.0,461.723,461.723,460.6897,461.5262,3020.0
2023-11-01 13:10:00,468.97,470.54,468.96,469.66,6845.0,461.5065,463.0515,461.4966,462.1855,6845.0
2023-11-01 13:20:00,469.91,470.63,469.77,470.16,3993.0,462.4315,463.1401,462.2938,462.6776,3993.0
2023-11-01 13:30:00,469.97,470.85,469.41,470.0,11431.0,462.4906,463.3566,461.9395,462.5201,11431.0
2023-11-01 13:40:00,469.92,470.45,469.38,470.18,6595.0,462.4414,462.9629,461.91,462.6972,6595.0
2023-11-01 13:50:00,470.2,470.84,469.98,470.58,5149.0,462.7169,463.3467,462.5004,463.0909,5149.0
2023-11-01 14:00:00,470.9,472.34,469.38,469.63,15290.0,463.4058,464.8229,461.91,462.156,15290.0
2023-11-01 14:10:00,468.98,469.68,467.8,468.65,4927.0,461.5163,462.2052,460.3551,461.1916,4927.0
2023-11-01 14:20:00,468.21,468.8,467.59,468.49,14456.0,460.7586,461.3392,460.1485,461.0341,14456.0
2023-11-01 14:30:00,468.92,471.46,468.35,468.59,24255.0,461.4573,463.9569,460.8964,461.1325,24255.0
2023-11-01 14:40:00,468.0,468.75,465.77,467.91,13226.0,460.5519,461.29,458.3574,460.4634,13226.0
2023-11-01 14:50:00,468.56,469.54,467.23,468.82,36546.0,461.103,462.0674,459.7942,461.3589,36546.0
2023-11-01 15:00:00,469.17,471.5,468.99,470.29,23126.0,461.7033,463.9962,461.5262,462.8055,23126.0
2023-11-01 15:10:00,470.25,472.83,470.18,472.6,18178.0,462.7661,465.3051,462.6972,465.0787,18178.0
2023-11-01 15:20:00,472.57,474.66,472.57,473.69,15825.0,465.0492,467.1059,465.0492,466.1514,15825.0
2023-11-01 15:30:00,473.54,474.61,473.22,474.4,9231.0,466.0038,467.0567,465.6889,466.8501,9231.0
2023-11-01 15:40:00,474.31,475.22,473.86,474.45,35139.0,466.7615,467.657,466.3187,466.8993,35139.0
2023-11-01 15:50:00,474.64,477.22,474.3,476.53,76181.0,467.0863,469.6252,466.7517,468.9462,76181.0
2023-11-02 09:30:00,488.29,491.97,485.62,491.72,57197.0,480.519,484.1405,477.8915,483.8944,57197.0
2023-11-02 09:40:00,491.78,491.98,487.18,491.13,21026.0,483.9535,484.1503,479.4267,483.3138,21026.0
2023-11-02 09:50:00,491.44,491.44,488.18,488.6,7912.0,483.6189,483.6189,480.4108,480.8241,7912.0
2023-11-02 10:00:00,488.26,488.96,486.85,487.13,24249.0,480.4895,481.1784,479.1019,479.3775,24249.0
2023-11-02 10:10:00,486.31,486.56,484.33,486.25,18498.0,478.5705,478.8165,476.622,478.5115,18498.0
2023-11-02 10:20:00,486.51,488.67,486.51,488.54,6550.0,478.7673,480.893,478.7673,480.765,6550.0
2023-11-02 10:30:00,488.16,488.3,485.7,488.17,9256.0,480.3911,480.5289,477.9702,480.4009,9256.0
2023-11-02 10:40:00,487.85,488.99,487.0,488.99,7006.0,480.086,481.2079,479.2495,481.2079,7006.0
2023-11-02 10:50:00,489.02,491.01,489.01,490.6,18286.0,481.2374,483.1957,481.2276,482.7923,18286.0
2023-11-02 11:00:00,490.38,491.78,490.04,490.56,16013.0,482.5758,483.9535,482.2412,482.7529,16013.0
2023-11-02 11:10:00,490.89,491.98,489.47,490.72,8681.0,483.0776,484.1503,481.6802,482.9103,8681.0
2023-11-02 11:20:00,490.72,490.99,489.79,489.98,7567.0,482.9103,483.176,481.9951,482.1821,7567.0
2023-11-02 11:30:00,490.6,491.78,489.95,491.48,8097.0,482.7923,483.9535,482.1526,483.6582,8097.0
2023-11-02 11:40:00,491.64,492.25,490.29,490.42,26041.0,483.8157,484.416,482.4872,482.6151,26041.0
2023-11-02 11:50:00,490.41,490.71,489.48,490.13,8693.0,482.6053,482.9005,481.6901,482.3297,8693.0
2023-11-02 12:00:00,489.86,491.2,489.86,490.85,10642.0,482.064,483.3827,482.064,483.0383,10642.0
2023-11-02 12:10:00,491.1,491.22,489.38,490.44,10756.0,483.2843,483.4024,481.5917,482.6348,10756.0
2023-11-02 12:20:00,490.14,490.23,488.41,489.58,8504.0,482.3396,482.4281,480.6371,481.7885,8504.0
2023-11-02 12:30:00,489.77,489.78,488.2,489.03,2435.0,481.9755,481.9853,480.4304,481.2472,2435.0
2023-11-02 12:40:00,489.11,489.23,488.49,488.84,3325.0,481.326,481.4441,480.7158,481.0603,3325.0
2023-11-02 12:50:00,488.54,489.91,488.45,489.45,5720.0,480.765,482.1132,480.6765,481.6606,5720.0
2023-11-02 13:00:00,489.17,490.35,488.83,490.31,5504.0,481.385,482.5462,481.0504,482.5069,5504.0
2023-11-02 13:10:00,490.65,491.84,490.56,491.28,6355.0,482.8415,484.0125,482.7529,483.4614,6355.0
2023-11-02 13:20:00,491.26,492.55,491.26,491.96,8594.0,483.4418,484.7112,483.4418,484.1306,8594.0
2023-11-02 13:30:00,492.14,492.71,491.53,492.04,3300.0,484.3077,484.8687,483.7075,484.2093,3300.0
2023-11-02 13:40:00,491.64,492.06,490.63,491.49,4149.0,483.8157,484.229,482.8218,483.6681,4149.0
2023-11-02 13:50:00,491.44,491.88,490.91,491.7,4100.0,483.6189,484.0519,483.0973,483.8747,4100.0
2023-11-02 14:00:00,491.95,492.02,490.34,490.78,9420.0,484.1208,484.1897,482.5364,482.9694,9420.0
2023-11-02 14:10:00,490.82,491.2,490.02,490.68,7976.0,483.0088,483.3827,482.2215,482.871,7976.0
2023-11-02 14:20:00,490.75,491.54,490.67,490.83,5976.0,482.9399,483.7173,482.8611,483.0186,5976.0
2023-11-02 14:30:00,490.8,491.53,490.55,490.86,10321.0,482.9891,483.7075,482.7431,483.0481,10321.0
2023-11-02 14:40:00,490.89,491.84,490.54,491.72,5204.0,483.0776,484.0125,482.7332,483.8944,5204.0
2023-11-02 14:50:00,491.52,492.1,491.47,492.1,8624.0,483.6976,484.2684,483.6484,484.2684,8624.0
2023-11-02 15:00:00,492.13,493.35,491.21,493.3,8993.0,484.2979,485.4985,483.3925,485.4493,8993.0
2023-11-02 15:10:00,493.13,493.41,491.78,492.15,9819.0,485.282,485.5575,483.9535,484.3176,9819.0
2023-11-02 15:20:00,491.95,492.15,491.1,491.36,10732.0,484.1208,484.3176,483.2843,483.5402,10732.0
2023-11-02 15:30:00,491.35,491.89,490.97,491.66,21778.0,483.5303,484.0617,483.1564,483.8354,21778.0
2023-11-02 15:40:00,491.57,491.81,490.62,490.99,22747.0,483.7468,483.983,482.8119,483.176,22747.0
2023-11-02 15:50:00,491.1,491.3,489.14,489.5,79697.0,483.2843,483.4811,481.3555,481.7098,79697.0
2023-11-03 09:30:00,494.19,500.23,493.6,498.9,26817.0,486.3251,492.269,485.7445,490.9602,26817.0
2023-11-03 09:40:00,498.74,503.15,498.74,502.7,6946.0,490.8027,495.1425,490.8027,494.6997,6946.0
2023-11-03 09:50:00,501.79,502.29,499.82,501.36,6104.0,493.8042,494.2962,491.8655,493.381,6104.0
2023-11-03 10:00:00,501.36,503.11,500.36,501.25,9508.0,493.381,495.1032,492.3969,493.2728,9508.0
2023-11-03 10:10:00,500.45,501.14,499.1,500.25,6343.0,492.4855,493.1645,491.157,492.2887,6343.0
2023-11-03 10:20:00,499.63,499.63,495.67,496.5,6192.0,491.6785,491.6785,487.7816,488.5984,6192.0
2023-11-03 10:30:00,497.05,497.42,496.46,496.95,3724.0,489.1396,489.5037,488.559,489.0412,3724.0
2023-11-03 10:40:00,496.88,497.32,495.23,496.86,7088.0,488.9723,489.4053,487.3486,488.9526,7088.0
2023-11-03 10:50:00,497.0,497.5,495.91,497.27,1829.0,489.0904,489.5824,488.0177,489.3561,1829.0
2023-11-03 11:00:00,497.67,499.04,496.98,497.03,6885.0,489.7497,491.0979,489.0707,489.1199,6885.0
2023-11-03 11:10:00,496.13,496.9,495.64,495.72,2561.0,488.2342,488.992,487.752,487.8308,2561.0
2023-11-03 11:20:00,496.09,496.63,495.03,496.29,3617.0,488.1949,488.7263,487.1518,488.3917,3617.0
2023-11-03 11:30:00,495.74,497.07,495.73,495.98,3512.0,487.8505,489.1593,487.8406,488.0866,3512.0
2023-11-03 11:40:00,497.18,497.22,496.13,497.15,1300.0,489.2675,489.3069,488.2342,489.238,1300.0
2023-11-03 11:50:00,497.25,498.12,496.5,496.5,4117.0,489.3364,490.1926,488.5984,488.5984,4117.0
2023-11-03 12:00:00,497.03,497.45,496.73,497.29,1750.0,489.1199,489.5332,488.8247,489.3758,1750.0
2023-11-03 12:10:00,496.63,497.78,496.28,497.44,2700.0,488.7263,489.858,488.3819,489.5234,2700.0
2023-11-03 12:20:00,497.18,498.3,497.18,497.38,1947.0,489.2675,490.3697,489.2675,489.4644,1947.0
2023-11-03 12:30:00,498.24,498.27,497.29,497.79,2227.0,490.3107,490.3402,489.3758,489.8678,2227.0
2023-11-03 12:40:00,498.09,498.66,497.66,498.38,1600.0,490.1631,490.724,489.7399,490.4484,1600.0
2023-11-03 12:50:00,498.76,499.35,498.6,499.07,2417.0,490.8224,491.403,490.6649,491.1275,2417.0
2023-11-03 13:00:00,498.65,499.49,498.65,499.04,2700.0,490.7141,491.5408,490.7141,491.0979,2700.0
2023-11-03 13:10:00,499.18,499.86,498.82,498.99,2551.0,491.2357,491.9049,490.8814,491.0487,2551.0
2023-11-03 13:20:00,499.06,499.24,498.08,498.68,2865.0,491.1176,491.2948,490.1532,490.7437,2865.0
2023-11-03 13:30:00,498.84,499.71,498.83,499.39,2234.0,490.9011,491.7573,490.8913,491.4424,2234.0
2023-11-03 13:40:00,498.95,500.0,498.53,499.84,4985.0,491.0094,492.0427,490.5961,491.8852,4985.0
2023-11-03 13:50:00,499.77,500.99,499.76,500.58,3231.0,491.8163,493.0169,491.8065,492.6134,3231.0
2023-11-03 14:00:00,500.46,500.46,499.48,500.3,2175.0,492.4953,492.4953,491.5309,492.3379,2175.0
2023-11-03 14:10:00,500.41,500.72,500.14,500.34,2223.0,492.4461,492.7512,492.1804,492.3772,2223.0
2023-11-03 14:20:00,500.6,500.71,499.78,500.71,3435.0,492.6331,492.7414,491.8262,492.7414,3435.0
2023-11-03 14:30:00,500.71,501.6,500.68,501.29,3870.0,492.7414,493.6172,492.7118,493.3121,3870.0
2023-11-03 14:40:00,501.75,501.9,500.58,501.35,4469.0,493.7648,493.9124,492.6134,493.3712,4469.0
2023-11-03 14:50:00,501.36,502.41,501.36,502.4,4706.0,493.381,494.4143,493.381,494.4045,4706.0
2023-11-03 15:00:00,502.46,503.36,502.25,502.4,6756.0,494.4635,495.3492,494.2568,494.4045,6756.0
2023-11-03 15:10:00,502.6,503.36,502.5,503.07,3739.0,494.6013,495.3492,494.5029,495.0638,3739.0
2023-11-03 15:20:00,503.26,503.48,501.64,501.79,8575.0,495.2508,495.4673,493.6566,493.8042,8575.0
2023-11-03 15:30:00,501.51,502.0,501.06,501.56,6896.0,493.5286,494.0108,493.0858,493.5778,6896.0
2023-11-03 15:40:00,501.28,501.53,500.31,500.78,7580.0,493.3023,493.5483,492.3477,492.8102,7580.0
2023-11-03 15:50:00,500.53,500.76,499.24,499.41,45459.0,492.5642,492.7906,491.2948,491.462,45459.0
2023-11-06 09:30:00,500.8,503.67,498.74,502.43,15207.0,492.8299,495.6542,490.8027,494.434,15207.0
2023-11-06 09:40:00,500.82,501.14,496.47,497.32,11450.0,492.8496,493.1645,488.5688,489.4053,11450.0
2023-11-06 09:50:00,497.91,499.49,496.95,499.49,20599.0,489.9859,491.5408,489.0412,491.5408,20599.0
2023-11-06 10:00:00,499.18,500.52,498.51,499.71,9633.0,491.2357,492.5544,490.5764,491.7573,9633.0
2023-11-06 10:10:00,499.29,499.29,497.06,497.36,2850.0,491.344,491.344,489.1494,489.4447,2850.0
2023-11-06 10:20:00,497.13,497.85,496.97,497.85,8299.0,489.2183,489.9269,489.0609,489.9269,8299.0
2023-11-06 10:30:00,498.19,498.36,496.97,498.33,5137.0,490.2615,490.4288,489.0609,490.3992,5137.0
2023-11-06 10:40:00,498.62,498.83,498.62,498.74,900.0,490.6846,490.8913,490.6846,490.8027,900.0
2023-11-06 10:50:00,498.92,499.72,498.89,498.94,3741.0,490.9798,491.7671,490.9503,490.9995,3741.0
2023-11-06 11:00:00,499.42,501.03,499.34,501.02,3312.0,491.4719,493.0563,491.3932,493.0464,3312.0
2023-11-06 11:10:00,500.84,501.12,499.66,500.39,6820.0,492.8693,493.1448,491.7081,492.4264,6820.0
2023-11-06 11:20:00,500.44,500.57,499.8,500.35,5456.0,492.4757,492.6036,491.8458,492.3871,5456.0
2023-11-06 11:30:00,500.17,500.17,499.12,499.27,3387.0,492.21,492.21,491.1767,491.3243,3387.0
2023-11-06 11:40:00,498.89,498.93,497.56,497.56,4560.0,490.9503,490.9897,489.6415,489.6415,4560.0
2023-11-06 11:50:00,497.84,499.07,497.81,499.07,6300.0,489.917,491.1275,489.8875,491.1275,6300.0
2023-11-06 12:00:00,499.01,499.01,498.02,498.34,2700.0,491.0684,491.0684,490.0942,490.4091,2700.0
2023-11-06 12:10:00,498.05,498.44,497.87,498.09,4897.0,490.1237,490.5075,489.9466,490.1631,4897.0
2023-11-06 12:20:00,498.34,498.39,497.41,498.25,6219.0,490.4091,490.4583,489.4939,490.3205,6219.0
2023-11-06 12:30:00,498.34,499.1,498.29,498.51,4300.0,490.4091,491.157,490.3599,490.5764,4300.0
2023-11-06 12:40:00,498.47,498.47,497.43,497.44,3920.0,490.537,490.537,489.5136,489.5234,3920.0
2023-11-06 12:50:00,497.63,498.17,497.0,498.17,3000.0,489.7104,490.2418,489.0904,490.2418,3000.0
2023-11-06 13:00:00,498.74,498.85,497.36,497.36,2715.0,490.8027,490.911,489.4447,489.4447,2715.0
2023-11-06 13:10:00,497.25,497.66,496.45,496.6,6417.0,489.3364,489.7399,488.5492,488.6968,6417.0
2023-11-06 13:20:00,496.56,496.74,495.54,495.75,13117.0,488.6574,488.8345,487.6536,487.8603,13117.0
2023-11-06 13:30:00,495.78,497.34,495.77,496.87,6574.0,487.8898,489.425,487.88,488.9625,6574.0
2023-11-06 13:40:00,497.15,497.26,495.61,496.0,3900.0,489.238,489.3463,487.7225,488.1063,3900.0
2023-11-06 13:50:00,495.49,496.0,495.41,495.82,2545.0,487.6044,488.1063,487.5257,487.9292,2545.0
2023-11-06 14:00:00,495.65,496.01,495.1,495.41,5079.0,487.7619,488.1162,487.2206,487.5257,5079.0
2023-11-06 14:10:00,495.86,496.27,495.39,495.68,1710.0,487.9685,488.372,487.506,487.7914,1710.0
2023-11-06 14:20:00,495.47,495.87,495.34,495.61,2950.0,487.5847,487.9784,487.4568,487.7225,2950.0
2023-11-06 14:30:00,495.59,496.02,495.18,495.85,2100.0,487.7028,488.126,487.2994,487.9587,2100.0
2023-11-06 14:40:00,495.69,496.86,495.29,496.2,3054.0,487.8012,488.9526,487.4076,488.3031,3054.0
2023-11-06 14:50:00,496.16,496.67,496.1,496.46,4293.0,488.2638,488.7657,488.2047,488.559,4293.0
2023-11-06 15:00:00,496.68,497.0,496.57,496.95,1800.0,488.7755,489.0904,488.6672,489.0412,1800.0
2023-11-06 15:10:00,496.57,497.08,496.52,496.73,6200.0,488.6672,489.1691,488.618,488.8247,6200.0
2023-11-06 15:20:00,496.78,497.06,496.28,496.99,3800.0,488.8739,489.1494,488.3819,489.0806,3800.0
2023-11-06 15:30:00,496.68,497.11,496.37,496.59,9906.0,488.7755,489.1986,488.4704,488.6869,9906.0
2023-11-06 15:40:00,496.34,497.24,496.22,497.2,9435.0,488.4409,489.3266,488.3228,489.2872,9435.0
2023-11-06 15:50:00,496.97,499.24,496.96,499.15,41339.0,489.0609,491.2948,489.051,491.2062,41339.0
2023-11-07 09:30:00,498.91,501.68,498.57,498.98,10653.0,490.97,493.6959,490.6354,491.0389,10653.0
2023-11-07 09:40:00,500.34,500.92,499.0,500.92,2339.0,492.3772,492.948,491.0586,492.948,2339.0
2023-11-07 09:50:00,499.71,503.58,499.71,503.58,3043.0,491.7573,495.5657,491.7573,495.5657,3043.0
2023-11-07 10:00:00,503.67,504.17,501.91,502.24,10999.0,495.6542,496.1463,493.9223,494.247,10999.0
2023-11-07 10:10:00,501.68,503.02,501.68,502.48,1643.0,493.6959,495.0146,493.6959,494.4832,1643.0
2023-11-07 10:20:00,502.63,503.89,502.21,503.22,4306.0,494.6308,495.8707,494.2175,495.2114,4306.0
2023-11-07 10:30:00,503.58,506.43,503.58,505.98,11817.0,495.5657,498.3703,495.5657,497.9275,11817.0
2023-11-07 10:40:00,506.51,506.51,505.25,506.36,3709.0,498.4491,498.4491,497.2091,498.3014,3709.0
2023-11-07 10:50:00,506.29,507.39,506.14,507.16,8159.0,498.2326,499.315,498.0849,499.0887,8159.0
2023-11-07 11:00:00,506.93,506.93,504.95,505.92,2700.0,498.8624,498.8624,496.9139,497.8684,2700.0
2023-11-07 11:10:00,505.82,506.08,504.53,504.53,6727.0,497.77,498.0259,496.5006,496.5006,6727.0
2023-11-07 11:20:00,504.34,505.18,504.11,504.17,6216.0,496.3136,497.1402,496.0872,496.1463,6216.0
2023-11-07 11:30:00,504.52,504.84,504.2,504.64,3140.0,496.4907,496.8056,496.1758,496.6088,3140.0
2023-11-07 11:40:00,504.24,505.12,503.14,503.89,4193.0,496.2152,497.0812,495.1327,495.8707,4193.0
2023-11-07 11:50:00,503.41,504.2,503.04,503.48,3870.0,495.3984,496.1758,495.0343,495.4673,3870.0
2023-11-07 12:00:00,503.41,503.44,502.38,502.69,5039.0,495.3984,495.4279,494.3848,494.6898,5039.0
2023-11-07 12:10:00,502.93,502.97,501.7,502.03,7833.0,494.926,494.9654,493.7156,494.0403,7833.0
2023-11-07 12:20:00,502.31,502.31,501.19,501.19,4000.0,494.3159,494.3159,493.2137,493.2137,4000.0
2023-11-07 12:30:00,501.16,502.22,500.71,502.22,3600.0,493.1842,494.2273,492.7414,494.2273,3600.0
2023-11-07 12:40:00,501.95,502.78,501.82,502.04,2211.0,493.9616,494.7784,493.8337,494.0502,2211.0
2023-11-07 12:50:00,501.42,502.63,501.42,502.63,2132.0,493.4401,494.6308,493.4401,494.6308,2132.0
2023-11-07 13:00:00,502.81,503.12,502.16,502.89,1985.0,494.8079,495.113,494.1683,494.8867,1985.0
2023-11-07 13:10:00,503.04,503.66,502.86,503.5,2649.0,495.0343,495.6444,494.8571,495.487,2649.0
2023-11-07 13:20:00,503.66,503.67,502.86,503.13,2473.0,495.6444,495.6542,494.8571,495.1228,2473.0
2023-11-07 13:30:00,503.1,503.83,503.03,503.8,4121.0,495.0933,495.8117,495.0244,495.7822,4121.0
2023-11-07 13:40:00,503.49,503.96,503.16,503.31,1900.0,495.4771,495.9396,495.1524,495.3,1900.0
2023-11-07 13:50:00,503.31,503.62,502.81,503.28,3214.0,495.3,495.605,494.8079,495.2705,3214.0
2023-11-07 14:00:00,503.54,503.73,503.0,503.21,3651.0,495.5263,495.7133,494.9949,495.2016,3651.0
2023-11-07 14:10:00,503.3,503.71,503.05,503.28,3230.0,495.2901,495.6936,495.0441,495.2705,3230.0
2023-11-07 14:20:00,503.24,503.89,503.17,503.71,1844.0,495.2311,495.8707,495.1622,495.6936,1844.0
2023-11-07 14:30:00,503.98,504.37,503.48,503.48,3823.0,495.9593,496.3431,495.4673,495.4673,3823.0
2023-11-07 14:40:00,503.38,503.75,503.0,503.0,3803.0,495.3689,495.733,494.9949,494.9949,3803.0
2023-11-07 14:50:00,503.4,503.4,502.95,503.23,1300.0,495.3885,495.3885,494.9457,495.2213,1300.0
2023-11-07 15:00:00,503.08,503.48,502.76,503.13,3199.0,495.0736,495.4673,494.7587,495.1228,3199.0
2023-11-07 15:10:00,503.39,504.5,503.01,504.5,3695.0,495.3787,496.471,495.0048,496.471,3695.0
2023-11-07 15:20:00,504.03,505.04,504.02,504.85,5380.0,496.0085,497.0024,495.9987,496.8155,5380.0
2023-11-07 15:30:00,505.08,506.32,504.78,506.07,11045.0,497.0418,498.2621,496.7466,498.0161,11045.0
2023-11-07 15:40:00,506.07,506.2,504.9,505.03,15026.0,498.0161,498.144,496.8647,496.9926,15026.0
2023-11-07 15:50:00,505.0,505.3,502.72,503.09,37468.0,496.9631,497.2583,494.7194,495.0835,37468.0
2023-11-08 09:30:00,504.42,509.51,504.42,506.67,16818.0,496.3923,501.4013,496.3923,498.6065,16818.0
2023-11-08 09:40:00,505.98,508.08,505.98,507.76,7242.0,497.9275,499.9941,497.9275,499.6792,7242.0
2023-11-08 09:50:00,507.64,509.07,507.05,507.84,7353.0,499.5611,500.9683,498.9805,499.7579,7353.0
2023-11-08 10:00:00,507.62,508.0,506.45,507.71,12684.0,499.5414,499.9153,498.39,499.63,12684.0
2023-11-08 10:10:00,508.0,508.44,507.21,508.06,9198.0,499.9153,500.3483,499.1379,499.9744,9198.0
2023-11-08 10:20:00,507.75,508.43,507.29,508.35,8947.0,499.6693,500.3385,499.2166,500.2598,8947.0
2023-11-08 10:30:00,508.12,510.0,507.82,508.81,16143.0,500.0334,501.8835,499.7382,500.7124,16143.0
2023-11-08 10:40:00,508.9,509.73,508.4,508.86,7136.0,500.801,501.6178,500.309,500.7617,7136.0
2023-11-08 10:50:00,508.62,508.62,507.68,507.68,13289.0,500.5255,500.5255,499.6004,499.6004,13289.0
2023-11-08 11:00:00,508.09,508.09,506.46,507.08,9588.0,500.0039,500.0039,498.3998,499.01,9588.0
2023-11-08 11:10:00,507.07,508.1,507.0,508.1,5182.0,499.0001,500.0137,498.9313,500.0137,5182.0
2023-11-08 11:20:00,508.06,508.7,507.98,508.7,7804.0,499.9744,500.6042,499.8957,500.6042,7804.0
2023-11-08 11:30:00,508.67,510.05,508.67,509.59,5310.0,500.5747,501.9327,500.5747,501.48,5310.0
2023-11-08 11:40:00,509.37,510.7,509.33,509.53,6566.0,501.2635,502.5724,501.2242,501.421,6566.0
2023-11-08 11:50:00,509.37,509.45,508.3,508.3,3552.0,501.2635,501.3423,500.2106,500.2106,3552.0
2023-11-08 12:00:00,508.5,508.58,505.96,506.24,7560.0,500.4074,500.4861,497.9078,498.1833,7560.0
2023-11-08 12:10:00,506.67,507.03,506.12,506.25,6371.0,498.6065,498.9608,498.0653,498.1932,6371.0
2023-11-08 12:20:00,506.3,507.63,506.25,507.33,9803.0,498.2424,499.5512,498.1932,499.256,9803.0
2023-11-08 12:30:00,507.15,508.2,507.14,508.2,2561.0,499.0789,500.1122,499.069,500.1122,2561.0
2023-11-08 12:40:00,507.96,507.99,507.4,507.82,18386.0,499.876,499.9055,499.3249,499.7382,18386.0
2023-11-08 12:50:00,507.86,508.25,507.57,507.68,2415.0,499.7776,500.1614,499.4922,499.6004,2415.0
2023-11-08 13:00:00,507.6,508.9,507.36,508.37,9099.0,499.5217,500.801,499.2855,500.2795,9099.0
2023-11-08 13:10:00,508.26,508.47,507.57,508.01,6966.0,500.1712,500.3779,499.4922,499.9252,6966.0
2023-11-08 13:20:00,507.4,508.24,507.22,507.61,4901.0,499.3249,500.1515,499.1478,499.5315,4901.0
2023-11-08 13:30:00,507.9,508.47,507.45,508.01,9776.0,499.8169,500.3779,499.3741,499.9252,9776.0
2023-11-08 13:40:00,507.83,508.39,507.83,508.29,4655.0,499.748,500.2991,499.748,500.2007,4655.0
2023-11-08 13:50:00,508.22,508.9,508.06,508.41,4899.0,500.1318,500.801,499.9744,500.3188,4899.0
2023-11-08 14:00:00,508.23,509.0,508.15,508.88,3027.0,500.1417,500.8994,500.063,500.7813,3027.0
2023-11-08 14:10:00,509.03,509.66,509.03,509.36,3675.0,500.9289,501.5489,500.9289,501.2537,3675.0
2023-11-08 14:20:00,509.35,509.7,509.14,509.38,4328.0,501.2439,501.5883,501.0372,501.2734,4328.0
2023-11-08 14:30:00,509.57,510.68,509.41,510.68,6500.0,501.4604,502.5527,501.3029,502.5527,6500.0
2023-11-08 14:40:00,510.71,510.88,510.31,510.37,3939.0,502.5822,502.7495,502.1886,502.2476,3939.0
2023-11-08 14:50:00,510.36,510.47,509.92,510.0,5128.0,502.2378,502.346,501.8048,501.8835,5128.0
2023-11-08 15:00:00,510.1,510.33,509.6,509.94,7284.0,501.9819,502.2083,501.4899,501.8245,7284.0
2023-11-08 15:10:00,509.98,510.47,509.68,509.88,5753.0,501.8638,502.346,501.5686,501.7654,5753.0
2023-11-08 15:20:00,510.21,510.7,509.86,510.31,11066.0,502.0902,502.5724,501.7457,502.1886,11066.0
2023-11-08 15:30:00,510.41,510.57,509.44,510.51,19386.0,502.287,502.4444,501.3324,502.3854,19386.0
2023-11-08 15:40:00,510.5,511.68,510.13,510.25,14874.0,502.3756,503.5368,502.0114,502.1295,14874.0
2023-11-08 15:50:00,510.25,511.49,510.22,511.38,47982.0,502.1295,503.3498,502.1,503.2415,47982.0
2023-11-09 09:30:00,511.34,515.86,511.34,514.61,19880.0,503.2022,507.6502,503.2022,506.4201,19880.0
2023-11-09 09:40:00,513.36,515.31,513.31,514.05,7460.0,505.19,507.109,505.1408,505.8691,7460.0
2023-11-09 09:50:00,513.52,516.34,513.52,516.34,5374.0,505.3475,508.1226,505.3475,508.1226,5374.0
2023-11-09 10:00:00,517.09,518.19,516.14,517.39,16496.0,508.8607,509.9432,507.9258,509.1559,16496.0
2023-11-09 10:10:00,517.38,517.4,515.17,515.91,10472.0,509.1461,509.1657,506.9712,507.6995,10472.0
2023-11-09 10:20:00,515.72,516.92,514.55,515.47,9462.0,507.5125,508.6934,506.3611,507.2665,9462.0
2023-11-09 10:30:00,515.82,516.96,515.18,516.53,4036.0,507.6109,508.7327,506.9811,508.3096,4036.0
2023-11-09 10:40:00,515.45,515.84,514.56,514.9,7042.0,507.2468,507.6306,506.3709,506.7055,7042.0
2023-11-09 10:50:00,514.88,516.39,514.88,516.02,2808.0,506.6858,508.1718,506.6858,507.8077,2808.0
2023-11-09 11:00:00,516.24,517.08,515.93,517.08,5619.0,508.0242,508.8508,507.7191,508.8508,5619.0
2023-11-09 11:10:00,517.45,518.0,516.91,516.94,9184.0,509.2149,509.7562,508.6835,508.7131,9184.0
2023-11-09 11:20:00,516.98,518.33,516.97,517.97,3189.0,508.7524,510.0809,508.7426,509.7267,3189.0
2023-11-09 11:30:00,517.62,518.17,517.43,518.17,1805.0,509.3822,509.9235,509.1953,509.9235,1805.0
2023-11-09 11:40:00,516.96,518.78,516.96,517.79,3429.0,508.7327,510.5238,508.7327,509.5495,3429.0
2023-11-09 11:50:00,518.43,521.0,518.37,520.03,24476.0,510.1793,512.7084,510.1203,511.7539,24476.0
2023-11-09 12:00:00,520.01,520.01,518.47,518.47,8143.0,511.7342,511.7342,510.2187,510.2187,8143.0
2023-11-09 12:10:00,518.19,518.2,516.36,517.27,3689.0,509.9432,509.953,508.1423,509.0378,3689.0
2023-11-09 12:20:00,517.13,517.17,515.76,515.76,2645.0,508.9,508.9394,507.5518,507.5518,2645.0
2023-11-09 12:30:00,515.94,516.49,515.49,515.66,2934.0,507.729,508.2702,507.2861,507.4534,2934.0
2023-11-09 12:40:00,515.72,516.06,515.18,515.72,5042.0,507.5125,507.8471,506.9811,507.5125,5042.0
2023-11-09 12:50:00,515.83,516.25,515.35,515.63,2736.0,507.6207,508.034,507.1484,507.4239,2736.0
2023-11-09 13:00:00,515.67,515.67,510.44,511.77,15593.0,507.4633,507.4633,502.3165,503.6253,15593.0
2023-11-09 13:10:00,511.64,513.55,511.64,512.48,4114.0,503.4974,505.377,503.4974,504.324,4114.0
2023-11-09 13:20:00,513.63,515.09,513.34,514.28,2600.0,505.4557,506.8925,505.1704,506.0954,2600.0
2023-11-09 13:30:00,514.17,515.32,513.58,514.64,3137.0,505.9871,507.1188,505.4065,506.4497,3137.0
2023-11-09 13:40:00,513.8,513.91,513.0,513.13,2057.0,505.623,505.7313,504.8358,504.9637,2057.0
2023-11-09 13:50:00,512.72,512.9,511.33,512.23,10395.0,504.5602,504.7374,503.1923,504.078,10395.0
2023-11-09 14:00:00,512.0,512.06,509.82,510.8,9164.0,503.8517,503.9107,501.7064,502.6708,9164.0
2023-11-09 14:10:00,510.76,510.98,509.15,509.31,10614.0,502.6314,502.8479,501.047,501.2045,10614.0
2023-11-09 14:20:00,509.6,511.75,509.3,511.37,6238.0,501.4899,503.6057,501.1946,503.2317,6238.0
2023-11-09 14:30:00,511.65,512.01,509.77,510.9,6040.0,503.5073,503.8615,501.6572,502.7692,6040.0
2023-11-09 14:40:00,510.01,510.01,508.83,509.74,9635.0,501.8934,501.8934,500.7321,501.6276,9635.0
2023-11-09 14:50:00,509.55,509.74,508.06,508.2,3936.0,501.4407,501.6276,499.9744,500.1122,3936.0
2023-11-09 15:00:00,508.02,508.07,506.61,507.13,6135.0,499.935,499.9842,498.5475,499.0592,6135.0
2023-11-09 15:10:00,506.83,507.83,506.57,506.86,7806.0,498.764,499.748,498.5081,498.7935,7806.0
2023-11-09 15:20:00,507.23,508.05,506.7,507.47,5502.0,499.1576,499.9645,498.636,499.3938,5502.0
2023-11-09 15:30:00,507.81,508.03,507.15,507.15,4406.0,499.7284,499.9449,499.0789,499.0789,4406.0
2023-11-09 15:40:00,506.82,507.25,506.47,506.83,7459.0,498.7541,499.1773,498.4097,498.764,7459.0
2023-11-09 15:50:00,507.25,508.11,505.5,506.66,59347.0,499.1773,500.0236,497.4551,498.5967,59347.0
2023-11-10 09:30:00,516.05,516.26,512.02,515.6,13039.0,507.8372,508.0439,503.8714,507.3944,13039.0
2023-11-10 09:40:00,515.64,518.31,515.64,517.55,5299.0,507.4338,510.0613,507.4338,509.3134,5299.0
2023-11-10 09:50:00,517.86,518.02,516.34,517.58,4250.0,509.6184,509.7759,508.1226,509.3429,4250.0
2023-11-10 10:00:00,516.95,517.42,515.95,516.22,12240.0,508.7229,509.1854,507.7388,508.0045,12240.0
2023-11-10 10:10:00,516.55,518.2,516.55,517.77,2654.0,508.3293,509.953,508.3293,509.5299,2654.0
2023-11-10 10:20:00,517.82,519.0,517.51,519.0,9595.0,509.5791,510.7403,509.274,510.7403,9595.0
2023-11-10 10:30:00,519.1,521.02,518.37,520.47,19196.0,510.8387,512.7281,510.1203,512.1869,19196.0
2023-11-10 10:40:00,520.61,521.66,520.1,520.41,6156.0,512.3247,513.3579,511.8228,512.1278,6156.0
2023-11-10 10:50:00,520.25,521.46,520.25,520.77,5500.0,511.9704,513.1611,511.9704,512.4821,5500.0
2023-11-10 11:00:00,521.15,523.09,520.7,523.0,9150.0,512.8561,514.7652,512.4132,514.6766,9150.0
2023-11-10 11:10:00,523.55,524.39,522.95,522.95,8185.0,515.2179,516.0445,514.6274,514.6274,8185.0
2023-11-10 11:20:00,523.0,524.34,522.96,523.31,6467.0,514.6766,515.9953,514.6373,514.9817,6467.0
2023-11-10 11:30:00,523.45,524.12,522.91,524.12,4544.0,515.1195,515.7788,514.5881,515.7788,4544.0
2023-11-10 11:40:00,523.74,524.75,523.6,523.93,10077.0,515.4048,516.3988,515.2671,515.5918,10077.0
2023-11-10 11:50:00,524.11,524.58,523.75,524.58,5256.0,515.769,516.2315,515.4147,516.2315,5256.0
2023-11-10 12:00:00,524.41,527.17,524.41,527.0,13183.0,516.0642,518.7803,516.0642,518.613,13183.0
2023-11-10 12:10:00,527.34,528.22,527.03,528.22,3572.0,518.9475,519.8135,518.6425,519.8135,3572.0
2023-11-10 12:20:00,528.21,528.61,527.77,528.35,9825.0,519.8037,520.1973,519.3707,519.9415,9825.0
2023-11-10 12:30:00,528.44,532.24,528.34,532.04,14455.0,520.03,523.7696,519.9316,523.5727,14455.0
2023-11-10 12:40:00,532.03,533.78,530.76,531.28,18253.0,523.5629,525.2851,522.3131,522.8248,18253.0
2023-11-10 12:50:00,531.52,531.92,530.93,531.55,6012.0,523.061,523.4547,522.4804,523.0905,6012.0
2023-11-10 13:00:00,531.24,532.0,531.03,531.25,4431.0,522.7855,523.5334,522.5788,522.7953,4431.0
2023-11-10 13:10:00,531.41,531.41,530.29,531.09,6186.0,522.9528,522.9528,521.8506,522.6379,6186.0
2023-11-10 13:20:00,531.14,532.75,531.14,532.66,4588.0,522.6871,524.2715,522.6871,524.1829,4588.0
2023-11-10 13:30:00,532.79,533.63,532.44,533.33,11686.0,524.3108,525.1374,523.9664,524.8422,11686.0
2023-11-10 13:40:00,534.01,534.38,533.16,534.12,4819.0,525.5114,525.8755,524.6749,525.6196,4819.0
2023-11-10 13:50:00,534.23,534.74,533.81,534.21,7679.0,525.7279,526.2298,525.3146,525.7082,7679.0
2023-11-10 14:00:00,534.38,534.89,534.1,534.73,12717.0,525.8755,526.3774,525.6,526.2199,12717.0
2023-11-10 14:10:00,535.0,535.05,533.25,533.34,15286.0,526.4856,526.5348,524.7635,524.8521,15286.0
2023-11-10 14:20:00,533.5,534.06,533.29,533.84,4256.0,525.0095,525.5606,524.8029,525.3441,4256.0
2023-11-10 14:30:00,533.73,534.1,533.32,533.81,9737.0,525.2359,525.6,524.8324,525.3146,9737.0
2023-11-10 14:40:00,533.59,533.78,532.95,533.29,5443.0,525.0981,525.2851,524.4683,524.8029,5443.0
2023-11-10 14:50:00,533.3,534.54,533.29,534.12,11278.0,524.8127,526.033,524.8029,525.6196,11278.0
2023-11-10 15:00:00,534.06,535.77,533.75,535.77,15500.0,525.5606,527.2434,525.2555,527.2434,15500.0
2023-11-10 15:10:00,535.97,536.14,535.3,535.43,8127.0,527.4402,527.6075,526.7809,526.9088,8127.0
2023-11-10 15:20:00,535.43,535.43,534.1,534.41,15743.0,526.9088,526.9088,525.6,525.905,15743.0
2023-11-10 15:30:00,534.08,534.72,533.69,534.23,37585.0,525.5803,526.2101,525.1965,525.7279,37585.0
2023-11-10 15:40:00,534.39,534.82,533.78,534.14,18140.0,525.8854,526.3085,525.2851,525.6393,18140.0
2023-11-10 15:50:00,534.06,535.25,533.94,534.52,62812.0,525.5606,526.7317,525.4425,526.0133,62812.0
2023-11-13 09:30:00,530.0,531.99,526.41,529.53,38448.0,521.5652,523.5235,518.0323,521.1027,38448.0
2023-11-13 09:40:00,529.51,530.57,526.77,527.03,16642.0,521.083,522.1261,518.3866,518.6425,16642.0
2023-11-13 09:50:00,527.64,528.42,525.02,526.91,11372.0,519.2428,520.0104,516.6645,518.5244,11372.0
2023-11-13 10:00:00,526.95,528.21,525.95,527.06,7754.0,518.5638,519.8037,517.5797,518.672,7754.0
2023-11-13 10:10:00,527.07,529.59,526.07,528.11,12222.0,518.6818,521.1617,517.6978,519.7053,12222.0
2023-11-13 10:20:00,527.42,527.71,525.38,526.19,17169.0,519.0263,519.3117,517.0187,517.8159,17169.0
2023-11-13 10:30:00,526.36,526.84,524.02,524.38,15729.0,517.9831,518.4555,515.6804,516.0347,15729.0
2023-11-13 10:40:00,524.84,527.29,524.06,524.06,36667.0,516.4873,518.8983,515.7197,515.7197,36667.0
2023-11-13 10:50:00,524.85,525.9,524.14,524.91,12204.0,516.4972,517.5305,515.7985,516.5562,12204.0
2023-11-13 11:00:00,525.28,525.86,524.77,525.08,5863.0,516.9203,517.4911,516.4184,516.7235,5863.0
2023-11-13 11:10:00,525.19,525.75,524.44,525.59,46420.0,516.8318,517.3829,516.0937,517.2254,46420.0
2023-11-13 11:20:00,525.4,527.86,524.91,527.65,15471.0,517.0384,519.4593,516.5562,519.2526,15471.0
2023-11-13 11:30:00,527.34,528.23,526.89,527.57,10126.0,518.9475,519.8234,518.5047,519.1739,10126.0
2023-11-13 11:40:00,527.58,529.45,527.57,528.68,7080.0,519.1837,521.024,519.1739,520.2662,7080.0
2023-11-13 11:50:00,528.75,528.83,528.13,528.79,9066.0,520.3351,520.4138,519.725,520.3745,9066.0
2023-11-13 12:00:00,528.8,528.85,527.14,527.14,6296.0,520.3843,520.4335,518.7507,518.7507,6296.0
2023-11-13 12:10:00,527.46,527.54,526.58,527.35,4937.0,519.0656,519.1444,518.1996,518.9574,4937.0
2023-11-13 12:20:00,527.15,528.2,527.12,527.64,4125.0,518.7606,519.7939,518.731,519.2428,4125.0
2023-11-13 12:30:00,527.64,528.24,527.64,527.8,5739.0,519.2428,519.8332,519.2428,519.4002,5739.0
2023-11-13 12:40:00,527.94,528.46,527.53,527.56,4980.0,519.538,520.0497,519.1345,519.164,4980.0
2023-11-13 12:50:00,527.63,528.76,527.44,528.23,4685.0,519.2329,520.3449,519.046,519.8234,4685.0
2023-11-13 13:00:00,528.02,528.36,527.55,528.0,3544.0,519.6167,519.9513,519.1542,519.597,3544.0
2023-11-13 13:10:00,527.98,529.62,527.72,529.31,5379.0,519.5774,521.1913,519.3215,520.8862,5379.0
2023-11-13 13:20:00,529.26,529.59,528.4,528.68,7717.0,520.837,521.1617,519.9907,520.2662,7717.0
2023-11-13 13:30:00,528.56,529.93,528.17,529.75,5580.0,520.1481,521.4963,519.7643,521.3192,5580.0
2023-11-13 13:40:00,529.57,530.93,529.55,530.26,6250.0,521.1421,522.4804,521.1224,521.8211,6250.0
2023-11-13 13:50:00,530.18,530.18,529.24,529.36,3000.0,521.7424,521.7424,520.8173,520.9354,3000.0
2023-11-13 14:00:00,529.46,530.5,529.15,529.96,14423.0,521.0338,522.0573,520.7287,521.5259,14423.0
2023-11-13 14:10:00,529.74,529.74,529.04,529.4,18532.0,521.3094,521.3094,520.6205,520.9748,18532.0
2023-11-13 14:20:00,529.42,529.46,529.0,529.01,9403.0,520.9944,521.0338,520.5811,520.591,9403.0
2023-11-13 14:30:00,529.21,529.21,527.77,528.05,9850.0,520.7878,520.7878,519.3707,519.6462,9850.0
2023-11-13 14:40:00,528.2,529.09,528.03,528.77,6872.0,519.7939,520.6697,519.6266,520.3548,6872.0
2023-11-13 14:50:00,528.45,528.56,527.9,528.23,16560.0,520.0399,520.1481,519.4986,519.8234,16560.0
2023-11-13 15:00:00,528.29,528.36,527.75,528.17,15227.0,519.8824,519.9513,519.351,519.7643,15227.0
2023-11-13 15:10:00,528.13,528.88,528.12,528.71,9578.0,519.725,520.463,519.7151,520.2957,9578.0
2023-11-13 15:20:00,528.92,529.57,528.91,529.46,8800.0,520.5024,521.1421,520.4926,521.0338,8800.0
2023-11-13 15:30:00,529.36,530.13,529.35,529.76,23571.0,520.9354,521.6931,520.9256,521.329,23571.0
2023-11-13 15:40:00,529.86,530.41,529.7,530.14,29941.0,521.4274,521.9687,521.27,521.703,29941.0
2023-11-13 15:50:00,530.17,530.54,527.97,528.24,69237.0,521.7325,522.0966,519.5675,519.8332,69237.0
2023-11-14 09:30:00,539.97,541.59,535.39,537.04,20287.0,532.7892,534.3876,528.2701,529.8981,20287.0
2023-11-14 09:40:00,536.86,537.52,534.27,535.66,11083.0,529.7205,530.3717,527.165,528.5365,11083.0
2023-11-14 09:50:00,536.35,537.37,534.95,536.32,6478.0,529.2173,530.2237,527.8359,529.1877,6478.0
2023-11-14 10:00:00,536.13,539.86,536.13,539.35,10279.0,529.0002,532.6806,529.0002,532.1774,10279.0
2023-11-14 10:10:00,539.79,539.79,537.1,537.52,5098.0,532.6116,532.6116,529.9573,530.3717,5098.0
2023-11-14 10:20:00,537.35,541.2,537.35,540.92,4420.0,530.204,534.0028,530.204,533.7265,4420.0
2023-11-14 10:30:00,541.02,544.19,541.02,544.19,8824.0,533.8252,536.953,533.8252,536.953,8824.0
2023-11-14 10:40:00,544.3,544.88,543.27,543.38,7423.0,537.0616,537.6339,536.0453,536.1538,7423.0
2023-11-14 10:50:00,543.37,544.09,542.76,543.32,21338.0,536.1439,536.8544,535.5421,536.0946,21338.0
2023-11-14 11:00:00,543.29,544.02,542.27,542.75,12225.0,536.065,536.7853,535.0586,535.5322,12225.0
2023-11-14 11:10:00,542.13,543.2,541.8,542.12,3848.0,534.9204,535.9762,534.5948,534.9106,3848.0
2023-11-14 11:20:00,541.59,542.73,540.91,542.59,14536.0,534.3876,535.5125,533.7167,535.3743,14536.0
2023-11-14 11:30:00,542.29,542.29,541.19,541.57,2900.0,535.0783,535.0783,533.9929,534.3679,2900.0
2023-11-14 11:40:00,541.87,542.12,540.21,540.45,7893.0,534.6639,534.9106,533.026,533.2628,7893.0
2023-11-14 11:50:00,540.38,541.26,539.76,541.13,8463.0,533.1937,534.062,532.582,533.9337,8463.0
2023-11-14 12:00:00,541.34,541.5,540.72,540.82,9665.0,534.1409,534.2988,533.5292,533.6279,9665.0
2023-11-14 12:10:00,541.11,541.64,540.13,541.55,5054.0,533.914,534.437,532.947,534.3481,5054.0
2023-11-14 12:20:00,541.56,542.04,541.27,541.72,3025.0,534.358,534.8316,534.0719,534.5159,3025.0
2023-11-14 12:30:00,541.53,542.0,540.77,541.65,3919.0,534.3284,534.7922,533.5785,534.4468,3919.0
2023-11-14 12:40:00,541.92,542.0,541.33,541.79,7326.0,534.7132,534.7922,534.1311,534.585,7326.0
2023-11-14 12:50:00,541.63,542.13,541.56,541.97,3925.0,534.4271,534.9204,534.358,534.7626,3925.0
2023-11-14 13:00:00,541.96,542.05,541.2,541.3,4867.0,534.7527,534.8415,534.0028,534.1015,4867.0
2023-11-14 13:10:00,541.13,541.27,540.44,541.12,4629.0,533.9337,534.0719,533.2529,533.9239,4629.0
2023-11-14 13:20:00,541.01,541.16,540.05,540.88,2851.0,533.8153,533.9633,532.8681,533.6871,2851.0
2023-11-14 13:30:00,540.8,541.27,540.21,541.26,3226.0,533.6081,534.0719,533.026,534.062,3226.0
2023-11-14 13:40:00,541.71,541.97,541.0,541.72,4569.0,534.506,534.7626,533.8055,534.5159,4569.0
2023-11-14 13:50:00,541.67,542.12,541.16,541.57,3505.0,534.4666,534.9106,533.9633,534.3679,3505.0
2023-11-14 14:00:00,541.57,541.95,540.94,541.95,3314.0,534.3679,534.7428,533.7463,534.7428,3314.0
2023-11-14 14:10:00,541.96,542.03,541.27,541.37,5093.0,534.7527,534.8218,534.0719,534.1705,5093.0
2023-11-14 14:20:00,541.36,542.47,541.34,542.47,6303.0,534.1607,535.2559,534.1409,535.2559,6303.0
2023-11-14 14:30:00,542.26,543.88,542.26,543.75,9717.0,535.0487,536.6472,535.0487,536.5189,9717.0
2023-11-14 14:40:00,543.75,544.11,543.28,543.81,7744.0,536.5189,536.8741,536.0551,536.5781,7744.0
2023-11-14 14:50:00,544.06,544.15,543.33,543.89,6075.0,536.8248,536.9136,536.1045,536.657,6075.0
2023-11-14 15:00:00,543.55,544.48,543.53,544.47,14973.0,536.3216,537.2392,536.3018,537.2293,14973.0
2023-11-14 15:10:00,544.26,545.43,544.26,545.13,11560.0,537.0221,538.1765,537.0221,537.8805,11560.0
2023-11-14 15:20:00,545.09,545.09,542.97,544.14,8612.0,537.8411,537.8411,535.7493,536.9037,8612.0
2023-11-14 15:30:00,543.96,545.16,543.96,545.1,10173.0,536.7261,537.9101,536.7261,537.8509,10173.0
2023-11-14 15:40:00,544.9,545.71,544.72,545.44,16231.0,537.6536,538.4528,537.476,538.1864,16231.0
2023-11-14 15:50:00,545.36,546.25,544.94,545.68,75831.0,538.1075,538.9856,537.6931,538.4232,75831.0
2023-11-15 09:30:00,548.89,550.0,545.6,548.0,24044.0,541.5905,542.6858,538.3443,540.7124,24044.0
2023-11-15 09:40:00,548.81,550.67,547.56,550.67,16885.0,541.5116,543.3469,540.2782,543.3469,16885.0
2023-11-15 09:50:00,550.13,550.14,545.04,545.73,6794.0,542.814,542.8239,537.7917,538.4726,6794.0
2023-11-15 10:00:00,545.33,546.24,544.6,546.09,20199.0,538.0779,538.9758,537.3576,538.8278,20199.0
2023-11-15 10:10:00,546.02,548.27,545.51,547.4,34157.0,538.7587,540.9788,538.2555,540.1204,34157.0
2023-11-15 10:20:00,547.22,548.27,546.25,546.46,6371.0,539.9427,540.9788,538.9856,539.1929,6371.0
2023-11-15 10:30:00,546.74,547.18,546.01,546.98,8110.0,539.4691,539.9033,538.7488,539.7059,8110.0
2023-11-15 10:40:00,547.32,549.09,547.31,548.62,7311.0,540.0414,541.7879,540.0315,541.3241,7311.0
2023-11-15 10:50:00,548.88,549.63,548.15,548.39,4300.0,541.5807,542.3207,540.8604,541.0972,4300.0
2023-11-15 11:00:00,548.64,549.51,547.86,548.36,5435.0,541.3439,542.2023,540.5742,541.0676,5435.0
2023-11-15 11:10:00,548.63,549.16,547.52,548.05,5328.0,541.334,541.8569,540.2388,540.7617,5328.0
2023-11-15 11:20:00,547.6,548.64,547.37,548.31,2262.0,540.3177,541.3439,540.0908,541.0182,2262.0
2023-11-15 11:30:00,548.35,548.35,546.79,547.43,3417.0,541.0577,541.0577,539.5185,540.15,3417.0
2023-11-15 11:40:00,547.83,547.83,545.68,546.47,6086.0,540.5446,540.5446,538.4232,539.2027,6086.0
2023-11-15 11:50:00,546.57,546.8,545.24,545.85,4530.0,539.3014,539.5283,537.9891,538.591,4530.0
2023-11-15 12:00:00,545.85,546.92,545.72,546.29,4175.0,538.591,539.6467,538.4627,539.0251,4175.0
2023-11-15 12:10:00,545.86,546.31,545.24,545.24,2600.0,538.6008,539.0448,537.9891,537.9891,2600.0
2023-11-15 12:20:00,545.4,546.3,545.36,546.11,3139.0,538.1469,539.035,538.1075,538.8475,3139.0
2023-11-15 12:30:00,546.26,547.72,546.1,547.51,2709.0,538.9955,540.4361,538.8376,540.2289,2709.0
2023-11-15 12:40:00,547.41,547.43,546.84,547.17,1201.0,540.1302,540.15,539.5678,539.8934,1201.0
2023-11-15 12:50:00,547.3,547.47,546.43,546.43,3801.0,540.0217,540.1894,539.1633,539.1633,3801.0
2023-11-15 13:00:00,546.01,546.33,544.13,544.6,13491.0,538.7488,539.0646,536.8938,537.3576,13491.0
2023-11-15 13:10:00,544.1,544.14,541.58,542.94,16046.0,536.8642,536.9037,534.3777,535.7197,16046.0
2023-11-15 13:20:00,543.54,545.02,543.27,544.8,4935.0,536.3117,537.772,536.0453,537.5549,4935.0
2023-11-15 13:30:00,544.87,546.36,544.87,546.18,2961.0,537.624,539.0942,537.624,538.9166,2961.0
2023-11-15 13:40:00,546.61,546.61,546.14,546.14,1999.0,539.3409,539.3409,538.8771,538.8771,1999.0
2023-11-15 13:50:00,546.37,546.46,545.71,545.71,2100.0,539.104,539.1929,538.4528,538.4528,2100.0
2023-11-15 14:00:00,546.03,546.46,545.9,546.14,5407.0,538.7686,539.1929,538.6403,538.8771,5407.0
2023-11-15 14:10:00,546.07,546.17,545.16,545.16,1100.0,538.808,538.9067,537.9101,537.9101,1100.0
2023-11-15 14:20:00,545.03,546.14,545.03,546.14,2153.0,537.7819,538.8771,537.7819,538.8771,2153.0
2023-11-15 14:30:00,546.13,546.78,545.95,546.49,2725.0,538.8672,539.5086,538.6896,539.2225,2725.0
2023-11-15 14:40:00,546.84,547.15,546.41,546.41,6180.0,539.5678,539.8737,539.1435,539.1435,6180.0
2023-11-15 14:50:00,546.36,546.36,545.73,546.07,4820.0,539.0942,539.0942,538.4726,538.808,4820.0
2023-11-15 15:00:00,545.84,545.98,545.05,545.34,1914.0,538.5811,538.7192,537.8016,538.0877,1914.0
2023-11-15 15:10:00,545.16,545.85,545.0,545.85,3130.0,537.9101,538.591,537.7523,538.591,3130.0
2023-11-15 15:20:00,545.68,545.83,544.6,545.29,2866.0,538.4232,538.5712,537.3576,538.0384,2866.0
2023-11-15 15:30:00,545.3,545.76,545.0,545.42,5026.0,538.0483,538.5022,537.7523,538.1667,5026.0
2023-11-15 15:40:00,545.42,545.96,545.03,545.05,7914.0,538.1667,538.6995,537.7819,537.8016,7914.0
2023-11-15 15:50:00,544.97,546.05,544.55,545.67,42855.0,537.7227,538.7883,537.3083,538.4134,42855.0
2023-11-16 09:30:00,544.8,549.13,543.8,547.88,47014.0,537.5549,541.8273,536.5682,540.594,47014.0
2023-11-16 09:40:00,547.02,549.99,546.14,549.96,11738.0,539.7454,542.6759,538.8771,542.6463,11738.0
2023-11-16 09:50:00,549.13,549.13,547.21,548.4,5695.0,541.8273,541.8273,539.9329,541.1071,5695.0
2023-11-16 10:00:00,548.33,550.3,548.04,550.12,12084.0,541.038,542.9818,540.7518,542.8042,12084.0
2023-11-16 10:10:00,550.12,550.27,547.46,547.69,5172.0,542.8042,542.9522,540.1796,540.4065,5172.0
2023-11-16 10:20:00,547.72,549.93,547.49,547.89,14087.0,540.4361,542.6167,540.2092,540.6038,14087.0
2023-11-16 10:30:00,548.0,548.45,545.8,546.18,10433.0,540.7124,541.1564,538.5416,538.9166,10433.0
2023-11-16 10:40:00,546.55,548.07,544.56,547.5,8571.0,539.2817,540.7814,537.3181,540.219,8571.0
2023-11-16 10:50:00,547.32,547.51,545.56,547.43,9248.0,540.0414,540.2289,538.3048,540.15,9248.0
2023-11-16 11:00:00,547.18,547.99,546.83,546.87,15600.0,539.9033,540.7025,539.5579,539.5974,15600.0
2023-11-16 11:10:00,546.55,547.89,545.62,546.01,5229.0,539.2817,540.6038,538.364,538.7488,5229.0
2023-11-16 11:20:00,546.07,546.64,545.41,545.82,11491.0,538.808,539.3705,538.1568,538.5614,11491.0
2023-11-16 11:30:00,545.79,545.94,544.67,545.43,7849.0,538.5318,538.6798,537.4267,538.1765,7849.0
2023-11-16 11:40:00,545.58,546.4,544.75,546.38,2442.0,538.3246,539.1336,537.5056,539.1139,2442.0
2023-11-16 11:50:00,546.11,546.23,544.76,545.82,4464.0,538.8475,538.9659,537.5155,538.5614,4464.0
2023-11-16 12:00:00,545.77,547.0,545.2,547.0,6693.0,538.512,539.7257,537.9496,539.7257,6693.0
2023-11-16 12:10:00,547.31,547.66,546.96,547.19,3517.0,540.0315,540.3769,539.6862,539.9131,3517.0
2023-11-16 12:20:00,547.38,548.2,547.19,547.38,3751.0,540.1006,540.9097,539.9131,540.1006,3751.0
2023-11-16 12:30:00,547.68,548.94,547.6,548.75,4014.0,540.3966,541.6399,540.3177,541.4524,4014.0
2023-11-16 12:40:00,548.72,549.51,548.62,548.75,3878.0,541.4228,542.2023,541.3241,541.4524,3878.0
2023-11-16 12:50:00,548.42,548.88,547.88,548.8,3184.0,541.1268,541.5807,540.594,541.5017,3184.0
2023-11-16 13:00:00,548.8,548.83,546.01,546.25,9347.0,541.5017,541.5313,538.7488,538.9856,9347.0
2023-11-16 13:10:00,546.13,546.63,545.52,546.24,8974.0,538.8672,539.3606,538.2654,538.9758,8974.0
2023-11-16 13:20:00,546.24,547.97,545.85,547.58,4900.0,538.9758,540.6828,538.591,540.298,4900.0
2023-11-16 13:30:00,547.75,547.76,547.04,547.39,4900.0,540.4657,540.4756,539.7651,540.1105,4900.0
2023-11-16 13:40:00,547.29,547.64,546.43,546.78,5161.0,540.0118,540.3572,539.1633,539.5086,5161.0
2023-11-16 13:50:00,547.24,547.59,546.51,547.0,4400.0,539.9625,540.3078,539.2422,539.7257,4400.0
2023-11-16 14:00:00,547.08,547.86,547.07,547.8,2938.0,539.8046,540.5742,539.7947,540.515,2938.0
2023-11-16 14:10:00,547.61,548.96,547.61,547.8,5349.0,540.3276,541.6596,540.3276,540.515,5349.0
2023-11-16 14:20:00,547.99,548.02,547.23,547.86,3435.0,540.7025,540.7321,539.9526,540.5742,3435.0
2023-11-16 14:30:00,547.74,548.14,547.35,547.95,6093.0,540.4558,540.8505,540.071,540.663,6093.0
2023-11-16 14:40:00,548.18,549.47,548.04,549.47,7000.0,540.89,542.1628,540.7518,542.1628,7000.0
2023-11-16 14:50:00,549.54,549.73,548.26,548.35,5913.0,542.2319,542.4194,540.9689,541.0577,5913.0
2023-11-16 15:00:00,548.68,548.97,547.8,548.42,6059.0,541.3833,541.6695,540.515,541.1268,6059.0
2023-11-16 15:10:00,548.79,548.92,547.45,547.8,7277.0,541.4919,541.6201,540.1697,540.515,7277.0
2023-11-16 15:20:00,547.41,547.73,547.28,547.64,3539.0,540.1302,540.446,540.0019,540.3572,3539.0
2023-11-16 15:30:00,547.5,547.95,546.76,547.23,8361.0,540.219,540.663,539.4889,539.9526,8361.0
2023-11-16 15:40:00,547.32,547.81,546.6,546.6,12166.0,540.0414,540.5249,539.331,539.331,12166.0
2023-11-16 15:50:00,546.81,547.35,543.89,545.23,81660.0,539.5382,540.071,536.657,537.9792,81660.0
2023-11-17 09:30:00,531.84,543.0,529.76,543.0,93447.0,524.7673,535.7789,522.7149,535.7789,93447.0
2023-11-17 09:40:00,542.38,544.65,539.97,543.97,24771.0,535.1671,537.4069,532.7892,536.736,24771.0
2023-11-17 09:50:00,543.75,546.2,543.21,546.2,9807.0,536.5189,538.9363,535.9861,538.9363,9807.0
2023-11-17 10:00:00,545.93,545.93,543.9,543.9,8233.0,538.6699,538.6699,536.6669,536.6669,8233.0
2023-11-17 10:10:00,543.79,544.13,542.35,544.01,8430.0,536.5584,536.8938,535.1375,536.7754,8430.0
2023-11-17 10:20:00,544.0,544.59,543.03,543.31,15008.0,536.7656,537.3477,535.8085,536.0847,15008.0
2023-11-17 10:30:00,543.34,543.83,542.12,543.12,17582.0,536.1143,536.5978,534.9106,535.8973,17582.0
2023-11-17 10:40:00,543.17,543.25,541.05,541.51,14656.0,535.9466,536.0255,533.8548,534.3087,14656.0
2023-11-17 10:50:00,541.41,542.37,541.22,542.28,14260.0,534.21,535.1572,534.0225,535.0684,14260.0
2023-11-17 11:00:00,541.96,542.12,538.52,540.41,26485.0,534.7527,534.9106,531.3584,533.2233,26485.0
2023-11-17 11:10:00,540.25,541.22,540.2,540.74,12454.0,533.0654,534.0225,533.0161,533.5489,12454.0
2023-11-17 11:20:00,540.65,541.94,540.45,541.94,19870.0,533.4601,534.733,533.2628,534.733,19870.0
2023-11-17 11:30:00,541.96,543.37,541.48,541.92,12469.0,534.7527,536.1439,534.2791,534.7132,12469.0
2023-11-17 11:40:00,541.79,542.88,541.76,542.17,5350.0,534.585,535.6605,534.5554,534.9599,5350.0
2023-11-17 11:50:00,541.82,542.37,541.75,542.37,3930.0,534.6146,535.1572,534.5455,535.1572,3930.0
2023-11-17 12:00:00,542.42,543.42,542.04,542.84,4055.0,535.2066,536.1933,534.8316,535.621,4055.0
2023-11-17 12:10:00,543.05,543.41,542.45,543.06,5434.0,535.8282,536.1834,535.2362,535.8381,5434.0
2023-11-17 12:20:00,542.77,543.12,542.35,542.39,4198.0,535.5519,535.8973,535.1375,535.177,4198.0
2023-11-17 12:30:00,542.5,542.8,542.2,542.6,7129.0,535.2855,535.5815,534.9895,535.3842,7129.0
2023-11-17 12:40:00,542.36,543.5,542.32,543.21,6809.0,535.1474,536.2722,535.1079,535.9861,6809.0
2023-11-17 12:50:00,543.22,544.0,543.22,543.79,12331.0,535.9959,536.7656,535.9959,536.5584,12331.0
2023-11-17 13:00:00,543.74,545.45,543.73,545.35,10534.0,536.509,538.1963,536.4992,538.0976,10534.0
2023-11-17 13:10:00,545.26,546.21,545.2,545.38,9109.0,538.0088,538.9462,537.9496,538.1272,9109.0
2023-11-17 13:20:00,545.38,545.51,544.8,545.08,5059.0,538.1272,538.2555,537.5549,537.8312,5059.0
2023-11-17 13:30:00,544.93,545.32,544.37,544.42,7585.0,537.6832,538.068,537.1306,537.18,7585.0
2023-11-17 13:40:00,544.38,544.8,544.12,544.4,6855.0,537.1405,537.5549,536.884,537.1602,6855.0
2023-11-17 13:50:00,544.32,544.67,543.57,544.09,6792.0,537.0813,537.4267,536.3413,536.8544,6792.0
2023-11-17 14:00:00,544.31,545.84,544.31,545.71,18443.0,537.0714,538.5811,537.0714,538.4528,18443.0
2023-11-17 14:10:00,545.72,545.72,544.31,544.42,16981.0,538.4627,538.4627,537.0714,537.18,16981.0
2023-11-17 14:20:00,544.24,544.34,543.32,543.6,5733.0,537.0024,537.101,536.0946,536.3709,5733.0
2023-11-17 14:30:00,543.61,545.11,543.39,543.85,14138.0,536.3808,537.8608,536.1637,536.6176,14138.0
2023-11-17 14:40:00,543.68,544.66,543.36,543.73,12231.0,536.4498,537.4168,536.1341,536.4992,12231.0
2023-11-17 14:50:00,543.7,544.05,543.28,543.84,8785.0,536.4696,536.8149,536.0551,536.6077,8785.0
2023-11-17 15:00:00,543.87,543.87,542.82,543.23,10890.0,536.6373,536.6373,535.6013,536.0058,10890.0
2023-11-17 15:10:00,543.25,543.76,542.76,542.81,14283.0,536.0255,536.5288,535.5421,535.5914,14283.0
2023-11-17 15:20:00,542.93,544.36,542.76,544.0,17016.0,535.7098,537.1208,535.5421,536.7656,17016.0
2023-11-17 15:30:00,544.04,544.25,543.05,543.33,20016.0,536.805,537.0122,535.8282,536.1045,20016.0
2023-11-17 15:40:00,543.55,543.64,542.46,542.72,39722.0,536.3216,536.4104,535.246,535.5026,39722.0
2023-11-17 15:50:00,542.61,544.78,542.45,544.52,66939.0,535.3941,537.5352,535.2362,537.2787,66939.0
2023-11-20 09:30:00,542.2,548.03,542.2,547.22,13419.0,534.9895,540.742,534.9895,539.9427,13419.0
2023-11-20 09:40:00,546.7,546.7,545.19,546.36,6171.0,539.4297,539.4297,537.9397,539.0942,6171.0
2023-11-20 09:50:00,546.5,549.14,546.06,549.14,6339.0,539.2323,541.8372,538.7982,541.8372,6339.0
2023-11-20 10:00:00,548.74,549.75,548.05,548.68,2263.0,541.4425,542.4391,540.7617,541.3833,2263.0
2023-11-20 10:10:00,549.12,549.45,548.12,548.92,3768.0,541.8175,542.1431,540.8308,541.6201,3768.0
2023-11-20 10:20:00,548.89,549.24,547.66,549.08,2885.0,541.5905,541.9359,540.3769,541.778,2885.0
2023-11-20 10:30:00,549.26,549.27,547.37,548.05,3692.0,541.9556,541.9655,540.0908,540.7617,3692.0
2023-11-20 10:40:00,548.25,548.55,547.83,548.53,3171.0,540.959,541.2551,540.5446,541.2353,3171.0
2023-11-20 10:50:00,548.68,549.18,548.21,549.08,4145.0,541.3833,541.8767,540.9196,541.778,4145.0
2023-11-20 11:00:00,549.33,550.64,549.32,550.29,6217.0,542.0247,543.3173,542.0148,542.9719,6217.0
2023-11-20 11:10:00,550.4,550.4,549.55,550.07,5843.0,543.0805,543.0805,542.2418,542.7548,5843.0
2023-11-20 11:20:00,549.69,550.59,549.69,550.01,2944.0,542.3799,543.2679,542.3799,542.6956,2944.0
2023-11-20 11:30:00,550.04,550.27,549.69,550.17,3313.0,542.7252,542.9522,542.3799,542.8535,3313.0
2023-11-20 11:40:00,549.93,550.01,549.1,549.11,2966.0,542.6167,542.6956,541.7977,541.8076,2966.0
2023-11-20 11:50:00,549.39,550.65,549.28,549.9,4000.0,542.0839,543.3271,541.9754,542.5871,4000.0
2023-11-20 12:00:00,549.89,550.08,549.42,550.01,3307.0,542.5772,542.7647,542.1135,542.6956,3307.0
2023-11-20 12:10:00,550.27,550.83,550.08,550.34,3297.0,542.9522,543.5047,542.7647,543.0213,3297.0
2023-11-20 12:20:00,550.26,550.72,550.1,550.72,2875.0,542.9423,543.3962,542.7844,543.3962,2875.0
2023-11-20 12:30:00,550.83,551.4,550.11,551.4,4044.0,543.5047,544.0672,542.7943,544.0672,4044.0
2023-11-20 12:40:00,551.16,551.99,550.83,551.74,2100.0,543.8303,544.6493,543.5047,544.4026,2100.0
2023-11-20 12:50:00,551.69,552.26,551.52,551.75,4787.0,544.3533,544.9157,544.1856,544.4125,4787.0
2023-11-20 13:00:00,551.76,555.38,551.33,554.75,11387.0,544.4224,547.9942,543.9981,547.3726,11387.0
2023-11-20 13:10:00,554.55,555.06,554.29,554.86,3820.0,547.1753,547.6785,546.9187,547.4811,3820.0
2023-11-20 13:20:00,554.99,556.23,554.83,555.8,7546.0,547.6094,548.8329,547.4515,548.4086,7546.0
2023-11-20 13:30:00,555.79,555.81,554.72,555.15,6512.0,548.3988,548.4185,547.343,547.7673,6512.0
2023-11-20 13:40:00,555.09,556.07,555.0,555.73,11306.0,547.7081,548.6751,547.6193,548.3396,11306.0
2023-11-20 13:50:00,555.83,556.34,555.56,555.71,3289.0,548.4382,548.9415,548.1718,548.3198,3289.0
2023-11-20 14:00:00,555.77,556.27,555.64,555.64,5218.0,548.379,548.8724,548.2508,548.2508,5218.0
2023-11-20 14:10:00,555.62,555.91,555.5,555.91,2303.0,548.231,548.5172,548.1126,548.5172,2303.0
2023-11-20 14:20:00,555.64,555.8,554.91,554.92,2725.0,548.2508,548.4086,547.5305,547.5403,2725.0
2023-11-20 14:30:00,555.46,556.49,555.37,556.49,3630.0,548.0732,549.0895,547.9844,549.0895,3630.0
2023-11-20 14:40:00,556.65,557.57,556.51,556.64,5159.0,549.2473,550.1551,549.1092,549.2375,5159.0
2023-11-20 14:50:00,557.03,557.41,556.89,557.41,3525.0,549.6223,549.9972,549.4841,549.9972,3525.0
2023-11-20 15:00:00,557.32,557.67,557.01,557.57,6928.0,549.9084,550.2538,549.6026,550.1551,6928.0
2023-11-20 15:10:00,557.41,558.43,557.4,558.13,11388.0,549.9972,551.0037,549.9874,550.7077,11388.0
2023-11-20 15:20:00,558.13,558.38,557.38,557.98,6325.0,550.7077,550.9543,549.9676,550.5597,6325.0
2023-11-20 15:30:00,557.99,559.42,557.69,559.16,9801.0,550.5695,551.9805,550.2735,551.724,9801.0
2023-11-20 15:40:00,559.27,559.41,558.47,558.62,11666.0,551.8325,551.9706,551.0431,551.1911,11666.0
2023-11-20 15:50:00,558.49,559.25,557.52,558.02,38620.0,551.0629,551.8128,550.1058,550.5991,38620.0
2023-11-21 09:30:00,555.37,555.94,553.04,554.76,13423.0,547.9844,548.5468,545.6853,547.3825,13423.0
2023-11-21 09:40:00,554.42,555.52,553.5,553.56,5507.0,547.047,548.1324,546.1392,546.1984,5507.0
2023-11-21 09:50:00,553.28,554.38,552.33,552.33,10033.0,545.9222,547.0075,544.9848,544.9848,10033.0
2023-11-21 10:00:00,552.66,554.14,552.3,553.81,9520.0,545.3104,546.7707,544.9552,546.4451,9520.0
2023-11-21 10:10:00,553.97,554.6,552.99,553.97,7945.0,546.603,547.2246,545.636,546.603,7945.0
2023-11-21 10:20:00,554.07,554.07,550.47,550.47,4521.0,546.7016,546.7016,543.1495,543.1495,4521.0
2023-11-21 10:30:00,550.45,550.45,547.86,547.86,13167.0,543.1298,543.1298,540.5742,540.5742,13167.0
2023-11-21 10:40:00,547.85,549.29,547.54,548.9,8960.0,540.5644,541.9852,540.2585,541.6004,8960.0
2023-11-21 10:50:00,548.57,548.91,547.93,548.1,3098.0,541.2748,541.6103,540.6433,540.811,3098.0
2023-11-21 11:00:00,548.38,548.51,547.73,548.48,2208.0,541.0873,541.2156,540.446,541.186,2208.0
2023-11-21 11:10:00,548.49,548.81,547.57,548.63,3329.0,541.1959,541.5116,540.2881,541.334,3329.0
2023-11-21 11:20:00,548.71,549.05,548.41,548.97,1456.0,541.4129,541.7484,541.1169,541.6695,1456.0
2023-11-21 11:30:00,549.26,550.27,549.14,549.96,1823.0,541.9556,542.9522,541.8372,542.6463,1823.0
2023-11-21 11:40:00,549.74,549.76,548.59,549.63,4020.0,542.4292,542.449,541.2945,542.3207,4020.0
2023-11-21 11:50:00,549.82,550.41,549.38,549.79,1675.0,542.5082,543.0903,542.074,542.4786,1675.0
2023-11-21 12:00:00,549.73,550.23,549.41,550.23,1775.0,542.4194,542.9127,542.1036,542.9127,1775.0
2023-11-21 12:10:00,549.79,550.52,549.15,549.39,2533.0,542.4786,543.1989,541.8471,542.0839,2533.0
2023-11-21 12:20:00,549.51,550.3,549.38,549.98,1829.0,542.2023,542.9818,542.074,542.666,1829.0
2023-11-21 12:30:00,549.78,549.78,548.9,549.2,712.0,542.4687,542.4687,541.6004,541.8964,712.0
2023-11-21 12:40:00,549.18,549.9,548.76,549.77,2600.0,541.8767,542.5871,541.4623,542.4588,2600.0
2023-11-21 12:50:00,550.17,551.13,550.17,550.91,4440.0,542.8535,543.8007,542.8535,543.5837,4440.0
2023-11-21 13:00:00,550.91,551.11,549.0,549.41,3479.0,543.5837,543.781,541.6991,542.1036,3479.0
2023-11-21 13:10:00,549.59,549.59,548.86,548.87,900.0,542.2812,542.2812,541.5609,541.5708,900.0
2023-11-21 13:20:00,548.52,549.02,548.16,549.01,1940.0,541.2255,541.7188,540.8702,541.7089,1940.0
2023-11-21 13:30:00,549.06,549.25,548.5,548.98,2705.0,541.7583,541.9457,541.2057,541.6793,2705.0
2023-11-21 13:40:00,548.94,549.18,548.55,548.98,1600.0,541.6399,541.8767,541.2551,541.6793,1600.0
2023-11-21 13:50:00,549.0,549.9,549.0,549.62,3834.0,541.6991,542.5871,541.6991,542.3108,3834.0
2023-11-21 14:00:00,550.03,550.41,549.55,549.96,12057.0,542.7154,543.0903,542.2418,542.6463,12057.0
2023-11-21 14:10:00,550.06,550.96,549.82,550.44,2933.0,542.745,543.633,542.5082,543.1199,2933.0
2023-11-21 14:20:00,550.45,551.1,550.21,551.1,4795.0,543.1298,543.7711,542.893,543.7711,4795.0
2023-11-21 14:30:00,551.05,551.5,550.65,551.5,3767.0,543.7218,544.1658,543.3271,544.1658,3767.0
2023-11-21 14:40:00,551.81,552.35,551.61,551.86,8275.0,544.4717,545.0045,544.2744,544.521,8275.0
2023-11-21 14:50:00,552.35,552.52,551.55,552.39,6860.0,545.0045,545.1723,544.2152,545.044,6860.0
2023-11-21 15:00:00,552.44,553.0,551.85,552.44,4955.0,545.0933,545.6459,544.5112,545.0933,4955.0
2023-11-21 15:10:00,552.36,552.91,551.89,552.58,6415.0,545.0144,545.5571,544.5506,545.2315,6415.0
2023-11-21 15:20:00,552.63,554.62,552.63,554.62,9799.0,545.2808,547.2443,545.2808,547.2443,9799.0
2023-11-21 15:30:00,554.48,554.48,552.64,553.27,20251.0,547.1062,547.1062,545.2907,545.9123,20251.0
2023-11-21 15:40:00,553.09,553.11,551.31,552.19,27650.0,545.7347,545.7544,543.9784,544.8467,27650.0
2023-11-21 15:50:00,552.47,552.86,549.82,550.47,102834.0,545.1229,545.5077,542.5082,543.1495,102834.0
2023-11-22 09:30:00,556.32,562.84,556.2,560.52,21370.0,548.9217,555.355,548.8033,553.0659,21370.0
2023-11-22 09:40:00,559.62,560.35,555.4,556.03,10762.0,552.1778,552.8981,548.014,548.6356,10762.0
2023-11-22 09:50:00,555.5,555.5,552.16,553.89,9466.0,548.1126,548.1126,544.8171,546.524,9466.0
2023-11-22 10:00:00,553.55,553.55,549.97,550.25,5590.0,546.1886,546.1886,542.6562,542.9325,5590.0
2023-11-22 10:10:00,550.52,552.14,550.0,550.13,6253.0,543.1989,544.7973,542.6858,542.814,6253.0
2023-11-22 10:20:00,550.45,552.3,550.36,551.86,5267.0,543.1298,544.9552,543.041,544.521,5267.0
2023-11-22 10:30:00,552.34,553.52,552.17,552.97,3594.0,544.9947,546.159,544.8269,545.6163,3594.0
2023-11-22 10:40:00,552.69,553.45,552.36,552.44,2350.0,545.34,546.0899,545.0144,545.0933,2350.0
2023-11-22 10:50:00,552.49,552.8,550.24,551.89,2906.0,545.1427,545.4485,542.9226,544.5506,2906.0
2023-11-22 11:00:00,552.08,554.16,551.65,553.27,5605.0,544.7381,546.7905,544.3138,545.9123,5605.0
2023-11-22 11:10:00,554.12,555.26,554.12,555.14,1485.0,546.751,547.8758,546.751,547.7574,1485.0
2023-11-22 11:20:00,554.71,554.71,553.96,554.61,2138.0,547.3331,547.3331,546.5931,547.2345,2138.0
2023-11-22 11:30:00,555.36,555.78,555.04,555.53,2802.0,547.9745,548.3889,547.6588,548.1422,2802.0
2023-11-22 11:40:00,555.67,556.55,555.67,556.02,1966.0,548.2804,549.1487,548.2804,548.6257,1966.0
2023-11-22 11:50:00,555.86,557.66,555.85,557.66,700.0,548.4678,550.2439,548.458,550.2439,700.0
2023-11-22 12:00:00,557.79,557.99,556.87,557.95,4058.0,550.3722,550.5695,549.4644,550.5301,4058.0
2023-11-22 12:10:00,558.0,558.33,557.21,558.05,2302.0,550.5794,550.905,549.7999,550.6287,2302.0
2023-11-22 12:20:00,558.14,558.31,557.8,558.13,2000.0,550.7175,550.8853,550.382,550.7077,2000.0
2023-11-22 12:30:00,558.49,558.49,557.83,558.31,1291.0,551.0629,551.0629,550.4116,550.8853,1291.0
2023-11-22 12:40:00,558.38,558.61,556.47,556.75,2220.0,550.9543,551.1813,549.0697,549.346,2220.0
2023-11-22 12:50:00,556.93,557.75,556.63,557.75,1520.0,549.5236,550.3327,549.2276,550.3327,1520.0
2023-11-22 13:00:00,557.27,557.78,557.27,557.34,2146.0,549.8591,550.3623,549.8591,549.9282,2146.0
2023-11-22 13:10:00,557.38,558.13,557.38,557.52,1816.0,549.9676,550.7077,549.9676,550.1058,1816.0
2023-11-22 13:20:00,557.61,558.21,557.61,557.86,2211.0,550.1946,550.7866,550.1946,550.4412,2211.0
2023-11-22 13:30:00,558.1,558.78,557.57,558.57,1100.0,550.6781,551.349,550.1551,551.1418,1100.0
2023-11-22 13:40:00,558.75,558.88,557.81,558.12,3623.0,551.3194,551.4477,550.3919,550.6978,3623.0
2023-11-22 13:50:00,558.42,559.02,558.13,558.15,6316.0,550.9938,551.5858,550.7077,550.7274,6316.0
2023-11-22 14:00:00,558.2,558.64,557.56,557.57,2372.0,550.7767,551.2109,550.1452,550.1551,2372.0
2023-11-22 14:10:00,557.8,557.94,557.13,557.94,3060.0,550.382,550.5202,549.721,550.5202,3060.0
2023-11-22 14:20:00,557.68,557.68,556.74,557.06,1800.0,550.2636,550.2636,549.3361,549.6519,1800.0
2023-11-22 14:30:00,557.02,557.02,553.27,553.27,4903.0,549.6124,549.6124,545.9123,545.9123,4903.0
2023-11-22 14:40:00,552.63,553.69,552.34,553.2,8000.0,545.2808,546.3267,544.9947,545.8432,8000.0
2023-11-22 14:50:00,553.2,555.21,553.2,554.81,1986.0,545.8432,547.8265,545.8432,547.4318,1986.0
2023-11-22 15:00:00,554.86,554.94,553.44,554.44,3895.0,547.4811,547.5601,546.08,547.0667,3895.0
2023-11-22 15:10:00,554.44,555.51,554.43,555.34,2033.0,547.0667,548.1225,547.0569,547.9548,2033.0
2023-11-22 15:20:00,555.08,555.08,554.25,554.9,2100.0,547.6982,547.6982,546.8793,547.5206,2100.0
2023-11-22 15:30:00,555.08,555.5,554.99,555.17,4857.0,547.6982,548.1126,547.6094,547.787,4857.0
2023-11-22 15:40:00,555.21,555.53,554.84,555.0,4245.0,547.8265,548.1422,547.4614,547.6193,4245.0
2023-11-22 15:50:00,555.26,555.47,553.66,553.87,20826.0,547.8758,548.083,546.2971,546.5043,20826.0
2023-11-24 09:30:00,552.47,557.22,551.47,554.02,11494.0,545.1229,549.8098,544.1362,546.6523,11494.0
2023-11-24 09:40:00,554.24,555.82,554.01,554.38,6197.0,546.8694,548.4284,546.6424,547.0075,6197.0
2023-11-24 09:50:00,554.17,554.48,553.69,554.01,4795.0,546.8003,547.1062,546.3267,546.6424,4795.0
2023-11-24 10:00:00,554.5,555.1,553.7,554.17,5581.0,547.1259,547.718,546.3366,546.8003,5581.0
2023-11-24 10:10:00,553.99,554.65,552.93,553.81,4189.0,546.6227,547.2739,545.5768,546.4451,4189.0
2023-11-24 10:20:00,554.59,554.91,554.29,554.5,4072.0,547.2147,547.5305,546.9187,547.1259,4072.0
2023-11-24 10:30:00,554.17,555.05,554.11,555.05,4160.0,546.8003,547.6686,546.7411,547.6686,4160.0
2023-11-24 10:40:00,555.25,555.28,554.48,554.78,2938.0,547.866,547.8956,547.1062,547.4022,2938.0
2023-11-24 10:50:00,554.57,555.22,554.14,555.22,3817.0,547.195,547.8364,546.7707,547.8364,3817.0
2023-11-24 11:00:00,555.13,555.63,554.45,555.33,4018.0,547.7476,548.2409,547.0766,547.9449,4018.0
2023-11-24 11:10:00,555.64,555.98,555.42,555.44,4162.0,548.2508,548.5862,548.0337,548.0534,4162.0
2023-11-24 11:20:00,555.4,556.11,554.86,554.96,3479.0,548.014,548.7145,547.4811,547.5798,3479.0
2023-11-24 11:30:00,554.8,556.03,554.8,555.3,4829.0,547.4219,548.6356,547.4219,547.9153,4829.0
2023-11-24 11:40:00,555.61,556.07,555.6,555.72,2250.0,548.2212,548.6751,548.2113,548.3297,2250.0
2023-11-24 11:50:00,555.78,556.81,555.78,556.31,4211.0,548.3889,549.4052,548.3889,548.9119,4211.0
2023-11-24 12:00:00,556.27,556.67,555.99,556.44,1899.0,548.8724,549.2671,548.5961,549.0401,1899.0
2023-11-24 12:10:00,556.45,556.52,556.18,556.29,3506.0,549.05,549.1191,548.7836,548.8921,3506.0
2023-11-24 12:20:00,556.21,556.68,555.73,555.8,2385.0,548.8132,549.2769,548.3396,548.4086,2385.0
2023-11-24 12:30:00,556.08,556.68,556.05,556.63,3863.0,548.6849,549.2769,548.6553,549.2276,3863.0
2023-11-24 12:40:00,556.68,556.93,556.17,556.18,6601.0,549.2769,549.5236,548.7737,548.7836,6601.0
2023-11-24 12:50:00,556.17,556.58,554.97,555.63,17942.0,548.7737,549.1783,547.5897,548.2409,17942.0
2023-11-27 09:30:00,555.33,556.39,553.3,555.18,16618.0,547.9449,548.9908,545.9419,547.7969,16618.0
2023-11-27 09:40:00,555.32,555.78,554.0,555.33,3631.0,547.935,548.3889,546.6326,547.9449,3631.0
2023-11-27 09:50:00,555.2,555.8,553.47,555.43,5262.0,547.8166,548.4086,546.1096,548.0436,5262.0
2023-11-27 10:00:00,555.26,556.13,555.07,556.13,4453.0,547.8758,548.7343,547.6884,548.7343,4453.0
2023-11-27 10:10:00,556.22,556.22,554.93,555.27,2031.0,548.8231,548.8231,547.5502,547.8857,2031.0
2023-11-27 10:20:00,555.55,556.08,554.8,556.08,2800.0,548.162,548.6849,547.4219,548.6849,2800.0
2023-11-27 10:30:00,556.08,557.0,555.97,556.12,2400.0,548.6849,549.5927,548.5764,548.7244,2400.0
2023-11-27 10:40:00,556.53,558.07,556.52,558.06,1988.0,549.1289,550.6485,549.1191,550.6386,1988.0
2023-11-27 10:50:00,558.14,558.73,557.68,558.64,2192.0,550.7175,551.2997,550.2636,551.2109,2192.0
2023-11-27 11:00:00,558.21,558.69,557.43,558.38,3425.0,550.7866,551.2602,550.017,550.9543,3425.0
2023-11-27 11:10:00,558.19,558.46,557.74,558.46,3229.0,550.7669,551.0333,550.3228,551.0333,3229.0
2023-11-27 11:20:00,558.74,558.8,558.36,558.7,2651.0,551.3095,551.3687,550.9346,551.2701,2651.0
2023-11-27 11:30:00,558.96,559.78,558.96,559.78,3204.0,551.5266,552.3357,551.5266,552.3357,3204.0
2023-11-27 11:40:00,559.95,560.27,558.83,559.09,7024.0,552.5035,552.8192,551.3983,551.6549,7024.0
2023-11-27 11:50:00,559.0,560.18,559.0,560.11,7620.0,551.5661,552.7304,551.5661,552.6613,7620.0
2023-11-27 12:00:00,559.92,561.17,559.9,560.86,2925.0,552.4739,553.7072,552.4541,553.4014,2925.0
2023-11-27 12:10:00,560.69,560.8,560.34,560.34,1050.0,553.2336,553.3422,552.8883,552.8883,1050.0
2023-11-27 12:20:00,560.37,560.64,559.96,560.64,500.0,552.9179,553.1843,552.5133,553.1843,500.0
2023-11-27 12:30:00,560.59,560.85,560.2,560.65,950.0,553.1349,553.3915,552.7501,553.1941,950.0
2023-11-27 12:40:00,560.47,560.86,560.13,560.86,2403.0,553.0165,553.4014,552.6811,553.4014,2403.0
2023-11-27 12:50:00,560.7,560.91,560.44,560.67,1725.0,553.2435,553.4507,552.9869,553.2139,1725.0
2023-11-27 13:00:00,560.85,562.0,560.3,561.26,10633.0,553.3915,554.5262,552.8488,553.796,10633.0
2023-11-27 13:10:00,561.51,562.0,561.33,561.4,4922.0,554.0427,554.5262,553.8651,553.9342,4922.0
2023-11-27 13:20:00,561.21,561.28,560.65,561.05,2770.0,553.7467,553.8158,553.1941,553.5888,2770.0
2023-11-27 13:30:00,560.84,561.65,560.84,561.18,1200.0,553.3816,554.1808,553.3816,553.7171,1200.0
2023-11-27 13:40:00,560.59,560.65,560.04,560.33,1900.0,553.1349,553.1941,552.5923,552.8784,1900.0
2023-11-27 13:50:00,560.0,560.37,559.48,560.24,2971.0,552.5528,552.9179,552.0397,552.7896,2971.0
2023-11-27 14:00:00,560.5,560.5,559.67,559.68,1861.0,553.0461,553.0461,552.2272,552.237,1861.0
2023-11-27 14:10:00,559.36,560.06,559.21,559.21,2195.0,551.9213,552.612,551.7733,551.7733,2195.0
2023-11-27 14:20:00,559.44,559.69,559.13,559.2,1695.0,552.0002,552.2469,551.6944,551.7634,1695.0
2023-11-27 14:30:00,559.48,559.91,559.4,559.4,1539.0,552.0397,552.464,551.9608,551.9608,1539.0
2023-11-27 14:40:00,559.11,559.11,557.81,558.37,2486.0,551.6746,551.6746,550.3919,550.9445,2486.0
2023-11-27 14:50:00,558.26,558.67,557.95,558.57,2064.0,550.8359,551.2405,550.5301,551.1418,2064.0
2023-11-27 15:00:00,558.64,559.0,558.18,558.57,3434.0,551.2109,551.5661,550.757,551.1418,3434.0
2023-11-27 15:10:00,558.54,559.06,558.36,559.06,1749.0,551.1122,551.6253,550.9346,551.6253,1749.0
2023-11-27 15:20:00,559.57,560.04,559.12,559.13,2695.0,552.1285,552.5923,551.6845,551.6944,2695.0
2023-11-27 15:30:00,559.35,559.61,558.86,559.23,3035.0,551.9114,552.168,551.4279,551.793,3035.0
2023-11-27 15:40:00,559.44,559.44,557.63,557.89,3591.0,552.0002,552.0002,550.2143,550.4708,3591.0
2023-11-27 15:50:00,558.01,558.69,556.73,556.96,33596.0,550.5893,551.2602,549.3263,549.5532,33596.0
2023-11-28 09:30:00,549.16,553.54,548.97,553.3,21463.0,541.8569,546.1787,541.6695,545.9419,21463.0
2023-11-28 09:40:00,553.31,554.55,551.19,553.2,13958.0,545.9518,547.1753,543.8599,545.8432,13958.0
2023-11-28 09:50:00,553.24,553.58,550.0,550.58,6980.0,545.8827,546.2182,542.6858,543.2581,6980.0
2023-11-28 10:00:00,550.61,553.25,550.52,551.8,11560.0,543.2877,545.8926,543.1989,544.4618,11560.0
2023-11-28 10:10:00,551.85,551.85,550.26,550.45,8593.0,544.5112,544.5112,542.9423,543.1298,8593.0
2023-11-28 10:20:00,550.6,551.43,549.93,551.43,10018.0,543.2778,544.0968,542.6167,544.0968,10018.0
2023-11-28 10:30:00,551.69,553.16,550.39,553.03,9896.0,544.3533,545.8038,543.0706,545.6755,9896.0
2023-11-28 10:40:00,553.48,554.6,553.16,553.46,6976.0,546.1195,547.2246,545.8038,546.0998,6976.0
2023-11-28 10:50:00,552.6,552.6,551.5,551.54,3453.0,545.2512,545.2512,544.1658,544.2053,3453.0
2023-11-28 11:00:00,551.63,552.31,551.0,551.4,8549.0,544.2941,544.9651,543.6725,544.0672,8549.0
2023-11-28 11:10:00,551.22,551.59,550.97,550.98,5956.0,543.8896,544.2546,543.6429,543.6527,5956.0
2023-11-28 11:20:00,550.92,552.04,550.92,552.04,5350.0,543.5935,544.6986,543.5935,544.6986,5350.0
2023-11-28 11:30:00,551.65,553.5,551.65,553.5,2143.0,544.3138,546.1392,544.3138,546.1392,2143.0
2023-11-28 11:40:00,553.68,553.68,552.0,552.3,2963.0,546.3168,546.3168,544.6592,544.9552,2963.0
2023-11-28 11:50:00,552.37,552.6,551.96,552.35,3057.0,545.0243,545.2512,544.6197,545.0045,3057.0
2023-11-28 12:00:00,552.61,552.69,551.72,551.81,3466.0,545.2611,545.34,544.3829,544.4717,3466.0
2023-11-28 12:10:00,551.54,551.55,550.41,550.8,2200.0,544.2053,544.2152,543.0903,543.4751,2200.0
2023-11-28 12:20:00,550.32,550.8,549.9,549.96,5183.0,543.0015,543.4751,542.5871,542.6463,5183.0
2023-11-28 12:30:00,549.52,550.21,549.3,549.53,9623.0,542.2122,542.893,541.9951,542.222,9623.0
2023-11-28 12:40:00,549.23,549.23,547.88,548.49,5123.0,541.926,541.926,540.594,541.1959,5123.0
2023-11-28 12:50:00,548.32,548.6,547.81,548.35,3410.0,541.0281,541.3044,540.5249,541.0577,3410.0
2023-11-28 13:00:00,548.0,548.4,545.95,546.51,6614.0,540.7124,541.1071,538.6896,539.2422,6614.0
2023-11-28 13:10:00,546.42,546.65,543.85,544.55,13340.0,539.1534,539.3803,536.6176,537.3083,13340.0
2023-11-28 13:20:00,544.89,546.52,544.89,546.52,5024.0,537.6437,539.2521,537.6437,539.2521,5024.0
2023-11-28 13:30:00,546.13,546.45,545.8,546.25,4222.0,538.8672,539.183,538.5416,538.9856,4222.0
2023-11-28 13:40:00,546.25,546.6,545.82,546.29,5183.0,538.9856,539.331,538.5614,539.0251,5183.0
2023-11-28 13:50:00,546.22,546.42,544.78,544.78,7325.0,538.956,539.1534,537.5352,537.5352,7325.0
2023-11-28 14:00:00,544.86,545.15,544.47,544.77,6043.0,537.6141,537.9003,537.2293,537.5253,6043.0
2023-11-28 14:10:00,544.83,545.3,544.73,544.73,4937.0,537.5845,538.0483,537.4859,537.4859,4937.0
2023-11-28 14:20:00,544.98,545.77,544.86,545.04,11712.0,537.7325,538.512,537.6141,537.7917,11712.0
2023-11-28 14:30:00,545.17,546.04,544.4,545.95,3619.0,537.92,538.7784,537.1602,538.6896,3619.0
2023-11-28 14:40:00,546.24,546.59,545.57,545.84,4133.0,538.9758,539.3211,538.3147,538.5811,4133.0
2023-11-28 14:50:00,545.87,546.58,545.72,545.92,4457.0,538.6107,539.3113,538.4627,538.66,4457.0
2023-11-28 15:00:00,545.81,546.04,545.21,545.21,10373.0,538.5515,538.7784,537.9595,537.9595,10373.0
2023-11-28 15:10:00,545.32,545.52,544.55,544.8,9494.0,538.068,538.2654,537.3083,537.5549,9494.0
2023-11-28 15:20:00,544.78,545.72,544.15,545.49,16599.0,537.5352,538.4627,536.9136,538.2358,16599.0
2023-11-28 15:30:00,545.48,546.19,545.48,546.09,15329.0,538.2259,538.9264,538.2259,538.8278,15329.0
2023-11-28 15:40:00,546.11,546.36,545.78,546.13,11701.0,538.8475,539.0942,538.5219,538.8672,11701.0
2023-11-28 15:50:00,546.25,547.61,546.25,547.22,41680.0,538.9856,540.3276,538.9856,539.9427,41680.0
2023-11-29 09:30:00,556.37,556.51,553.68,555.95,26411.0,548.9711,549.1092,546.3168,548.5566,26411.0
2023-11-29 09:40:00,556.82,557.5,555.45,556.25,9183.0,549.4151,550.086,548.0633,548.8527,9183.0
2023-11-29 09:50:00,556.42,556.43,554.28,554.28,12546.0,549.0204,549.0303,546.9089,546.9089,12546.0
2023-11-29 10:00:00,554.36,555.4,550.54,550.67,18004.0,546.9878,548.014,543.2186,543.3469,18004.0
2023-11-29 10:10:00,550.65,550.86,548.67,549.54,12010.0,543.3271,543.5343,541.3735,542.2319,12010.0
2023-11-29 10:20:00,549.44,550.94,548.4,550.94,11582.0,542.1332,543.6133,541.1071,543.6133,11582.0
2023-11-29 10:30:00,550.96,553.05,550.96,552.83,4166.0,543.633,545.6952,543.633,545.4781,4166.0
2023-11-29 10:40:00,553.18,553.18,551.96,552.94,5788.0,545.8235,545.8235,544.6197,545.5867,5788.0
2023-11-29 10:50:00,552.71,554.4,552.5,553.94,5469.0,545.3597,547.0273,545.1525,546.5734,5469.0
2023-11-29 11:00:00,553.78,553.78,551.1,551.1,5189.0,546.4155,546.4155,543.7711,543.7711,5189.0
2023-11-29 11:10:00,551.1,551.1,549.43,549.71,9401.0,543.7711,543.7711,542.1234,542.3996,9401.0
2023-11-29 11:20:00,549.43,549.43,548.87,549.08,6401.0,542.1234,542.1234,541.5708,541.778,6401.0
2023-11-29 11:30:00,549.09,550.09,548.69,549.66,6664.0,541.7879,542.7746,541.3932,542.3503,6664.0
2023-11-29 11:40:00,549.62,549.78,549.06,549.18,5318.0,542.3108,542.4687,541.7583,541.8767,5318.0
2023-11-29 11:50:00,548.98,549.55,547.51,548.21,8464.0,541.6793,542.2418,540.2289,540.9196,8464.0
2023-11-29 12:00:00,548.24,548.61,547.84,548.49,4015.0,540.9492,541.3143,540.5545,541.1959,4015.0
2023-11-29 12:10:00,548.57,548.58,547.05,547.19,4442.0,541.2748,541.2847,539.775,539.9131,4442.0
2023-11-29 12:20:00,547.0,548.56,546.96,548.56,4279.0,539.7257,541.2649,539.6862,541.2649,4279.0
2023-11-29 12:30:00,548.54,549.13,548.41,548.98,4471.0,541.2452,541.8273,541.1169,541.6793,4471.0
2023-11-29 12:40:00,548.68,549.39,548.41,548.41,3217.0,541.3833,542.0839,541.1169,541.1169,3217.0
2023-11-29 12:50:00,548.65,548.65,547.72,547.73,4758.0,541.3537,541.3537,540.4361,540.446,4758.0
2023-11-29 13:00:00,547.63,548.42,547.29,547.87,4306.0,540.3473,541.1268,540.0118,540.5841,4306.0
2023-11-29 13:10:00,547.5,548.0,547.17,547.7,3940.0,540.219,540.7124,539.8934,540.4164,3940.0
2023-11-29 13:20:00,547.54,548.41,547.54,548.14,5542.0,540.2585,541.1169,540.2585,540.8505,5542.0
2023-11-29 13:30:00,548.19,548.19,546.67,547.44,3647.0,540.8998,540.8998,539.4001,540.1598,3647.0
2023-11-29 13:40:00,547.6,547.6,546.96,546.97,3653.0,540.3177,540.3177,539.6862,539.6961,3653.0
2023-11-29 13:50:00,546.91,547.55,546.82,547.22,3283.0,539.6369,540.2684,539.5481,539.9427,3283.0
2023-11-29 14:00:00,547.11,547.25,546.47,546.65,4626.0,539.8342,539.9723,539.2027,539.3803,4626.0
2023-11-29 14:10:00,546.52,547.11,546.02,546.02,2487.0,539.2521,539.8342,538.7587,538.7587,2487.0
2023-11-29 14:20:00,545.86,545.95,544.22,544.94,10161.0,538.6008,538.6896,536.9826,537.6931,10161.0
2023-11-29 14:30:00,544.54,545.33,544.0,544.1,4503.0,537.2984,538.0779,536.7656,536.8642,4503.0
2023-11-29 14:40:00,544.12,544.85,543.98,544.68,5662.0,536.884,537.6043,536.7458,537.4365,5662.0
2023-11-29 14:50:00,544.55,544.9,544.36,544.65,6323.0,537.3083,537.6536,537.1208,537.4069,6323.0
2023-11-29 15:00:00,544.56,545.1,544.09,545.0,8634.0,537.3181,537.8509,536.8544,537.7523,8634.0
2023-11-29 15:10:00,544.91,544.91,543.49,544.02,8063.0,537.6635,537.6635,536.2623,536.7853,8063.0
2023-11-29 15:20:00,543.99,544.12,542.61,543.01,7839.0,536.7557,536.884,535.3941,535.7887,7839.0
2023-11-29 15:30:00,542.88,543.51,542.62,542.91,8100.0,535.6605,536.2821,535.4039,535.6901,8100.0
2023-11-29 15:40:00,543.09,544.68,543.09,544.64,17903.0,535.8677,537.4365,535.8677,537.3971,17903.0
2023-11-29 15:50:00,544.51,545.22,543.1,543.96,61762.0,537.2688,537.9693,535.8775,536.7261,61762.0
2023-11-30 09:30:00,544.12,545.37,543.02,543.02,27955.0,536.884,538.1173,535.7986,535.7986,27955.0
2023-11-30 09:40:00,543.01,543.78,542.42,542.86,5323.0,535.7887,536.5485,535.2066,535.6407,5323.0
2023-11-30 09:50:00,543.17,544.44,543.02,544.08,6300.0,535.9466,537.1997,535.7986,536.8445,6300.0
2023-11-30 10:00:00,544.24,544.24,541.15,541.75,5422.0,537.0024,537.0024,533.9535,534.5455,5422.0
2023-11-30 10:10:00,541.56,544.35,541.55,543.85,6239.0,534.358,537.1109,534.3481,536.6176,6239.0
2023-11-30 10:20:00,543.57,543.57,541.86,541.86,2431.0,536.3413,536.3413,534.654,534.654,2431.0
2023-11-30 10:30:00,541.93,541.93,538.03,538.24,6002.0,534.7231,534.7231,530.875,531.0822,6002.0
2023-11-30 10:40:00,538.23,538.55,536.76,536.96,5458.0,531.0723,531.388,529.6218,529.8192,5458.0
2023-11-30 10:50:00,536.91,539.62,536.82,539.59,6175.0,529.7699,532.4438,529.6811,532.4142,6175.0
2023-11-30 11:00:00,540.59,540.6,539.1,539.1,4104.0,533.4009,533.4108,531.9307,531.9307,4104.0
2023-11-30 11:10:00,538.85,541.0,538.85,540.03,4706.0,531.6841,533.8055,531.6841,532.8484,4706.0
2023-11-30 11:20:00,539.59,540.37,539.21,539.55,3901.0,532.4142,533.1838,532.0393,532.3747,3901.0
2023-11-30 11:30:00,539.2,540.35,538.78,540.0,4173.0,532.0294,533.1641,531.615,532.8188,4173.0
2023-11-30 11:40:00,539.91,540.2,538.51,538.88,3164.0,532.73,533.0161,531.3486,531.7137,3164.0
2023-11-30 11:50:00,539.05,539.48,537.85,537.97,5295.0,531.8814,532.3057,530.6974,530.8158,5295.0
2023-11-30 12:00:00,537.89,540.49,537.66,540.49,4295.0,530.7368,533.3022,530.5099,533.3022,4295.0
2023-11-30 12:10:00,540.27,541.55,539.97,540.8,7340.0,533.0852,534.3481,532.7892,533.6081,7340.0
2023-11-30 12:20:00,540.59,540.76,540.14,540.14,2354.0,533.4009,533.5687,532.9569,532.9569,2354.0
2023-11-30 12:30:00,540.29,540.77,540.04,540.05,2888.0,533.1049,533.5785,532.8582,532.8681,2888.0
2023-11-30 12:40:00,539.88,540.6,539.48,540.6,3862.0,532.7004,533.4108,532.3057,533.4108,3862.0
2023-11-30 12:50:00,541.15,541.51,540.07,540.26,2402.0,533.9535,534.3087,532.8878,533.0753,2402.0
2023-11-30 13:00:00,540.03,540.03,538.01,538.01,2604.0,532.8484,532.8484,530.8552,530.8552,2604.0
2023-11-30 13:10:00,538.12,538.36,537.95,538.17,2816.0,530.9638,531.2006,530.796,531.0131,2816.0
2023-11-30 13:20:00,538.37,539.02,538.24,538.24,2802.0,531.2104,531.8518,531.0822,531.0822,2802.0
2023-11-30 13:30:00,538.12,539.12,537.61,538.71,1606.0,530.9638,531.9505,530.4605,531.5459,1606.0
2023-11-30 13:40:00,538.88,539.08,538.29,538.3,3108.0,531.7137,531.911,531.1315,531.1414,3108.0
2023-11-30 13:50:00,538.21,538.92,538.16,538.92,2345.0,531.0526,531.7531,531.0032,531.7531,2345.0
2023-11-30 14:00:00,539.39,539.92,538.85,539.73,3372.0,532.2169,532.7398,531.6841,532.5524,3372.0
2023-11-30 14:10:00,539.92,540.5,539.86,540.16,4130.0,532.7398,533.3121,532.6806,532.9766,4130.0
2023-11-30 14:20:00,540.04,540.71,540.03,540.58,8771.0,532.8582,533.5193,532.8484,533.391,8771.0
2023-11-30 14:30:00,540.89,541.42,540.89,541.2,1447.0,533.6969,534.2199,533.6969,534.0028,1447.0
2023-11-30 14:40:00,541.95,543.04,541.78,543.04,2206.0,534.7428,535.8183,534.5751,535.8183,2206.0
2023-11-30 14:50:00,543.02,543.09,542.45,542.54,5107.0,535.7986,535.8677,535.2362,535.325,5107.0
2023-11-30 15:00:00,542.52,542.52,540.89,541.02,23579.0,535.3052,535.3052,533.6969,533.8252,23579.0
2023-11-30 15:10:00,541.0,541.54,540.55,541.44,4611.0,533.8055,534.3383,533.3614,534.2396,4611.0
2023-11-30 15:20:00,541.08,541.87,540.73,540.92,10441.0,533.8844,534.6639,533.5391,533.7265,10441.0
2023-11-30 15:30:00,540.91,542.28,540.91,541.62,7637.0,533.7167,535.0684,533.7167,534.4172,7637.0
2023-11-30 15:40:00,541.62,544.17,541.61,543.54,9381.0,534.4172,536.9333,534.4074,536.3117,9381.0
2023-11-30 15:50:00,544.97,547.66,543.98,544.64,99859.0,537.7227,540.3769,536.7458,537.3971,99859.0
2023-12-01 09:30:00,543.24,544.81,541.13,544.81,12546.0,536.0157,537.5648,533.9337,537.5648,12546.0
2023-12-01 09:40:00,544.69,547.53,544.21,544.58,6347.0,537.4464,540.2486,536.9728,537.3379,6347.0
2023-12-01 09:50:00,544.57,545.38,543.78,543.91,4049.0,537.328,538.1272,536.5485,536.6768,4049.0
2023-12-01 10:00:00,544.44,545.09,543.0,543.02,3239.0,537.1997,537.8411,535.7789,535.7986,3239.0
2023-12-01 10:10:00,542.77,544.06,541.7,542.04,3300.0,535.5519,536.8248,534.4962,534.8316,3300.0
2023-12-01 10:20:00,542.59,542.59,541.4,541.4,1574.0,535.3743,535.3743,534.2001,534.2001,1574.0
2023-12-01 10:30:00,541.68,543.43,540.56,543.43,4609.0,534.4764,536.2031,533.3713,536.2031,4609.0
2023-12-01 10:40:00,543.28,544.0,542.14,542.46,6497.0,536.0551,536.7656,534.9303,535.246,6497.0
2023-12-01 10:50:00,543.09,543.55,542.51,543.19,4517.0,535.8677,536.3216,535.2954,535.9663,4517.0
2023-12-01 11:00:00,542.9,544.55,541.82,544.05,10759.0,535.6802,537.3083,534.6146,536.8149,10759.0
2023-12-01 11:10:00,544.05,545.61,543.77,544.39,32424.0,536.8149,538.3542,536.5386,537.1504,32424.0
2023-12-01 11:20:00,545.07,545.26,543.62,545.26,6223.0,537.8213,538.0088,536.3906,538.0088,6223.0
2023-12-01 11:30:00,544.89,547.24,544.74,547.24,2813.0,537.6437,539.9625,537.4957,539.9625,2813.0
2023-12-01 11:40:00,546.94,549.84,546.94,548.46,3964.0,539.6665,542.5279,539.6665,541.1663,3964.0
2023-12-01 11:50:00,548.0,549.4,547.59,548.61,2745.0,540.7124,542.0938,540.3078,541.3143,2745.0
2023-12-01 12:00:00,548.46,548.76,547.94,548.21,1400.0,541.1663,541.4623,540.6532,540.9196,1400.0
2023-12-01 12:10:00,548.39,548.66,546.94,547.13,4277.0,541.0972,541.3636,539.6665,539.8539,4277.0
2023-12-01 12:20:00,547.2,547.99,546.74,547.99,2302.0,539.923,540.7025,539.4691,540.7025,2302.0
2023-12-01 12:30:00,547.88,548.93,547.6,548.57,3236.0,540.594,541.63,540.3177,541.2748,3236.0
2023-12-01 12:40:00,548.54,549.97,548.45,549.97,1871.0,541.2452,542.6562,541.1564,542.6562,1871.0
2023-12-01 12:50:00,549.94,550.23,549.06,549.23,2200.0,542.6266,542.9127,541.7583,541.926,2200.0
2023-12-01 13:00:00,549.25,549.63,548.5,549.63,5570.0,541.9457,542.3207,541.2057,542.3207,5570.0
2023-12-01 13:10:00,549.38,549.43,548.57,549.41,2700.0,542.074,542.1234,541.2748,542.1036,2700.0
2023-12-01 13:20:00,549.6,549.61,548.78,548.89,4157.0,542.2911,542.301,541.482,541.5905,4157.0
2023-12-01 13:30:00,548.87,548.88,547.99,548.26,3231.0,541.5708,541.5807,540.7025,540.9689,3231.0
2023-12-01 13:40:00,547.66,548.28,547.55,547.58,1922.0,540.3769,540.9886,540.2684,540.298,1922.0
2023-12-01 13:50:00,547.83,548.35,547.54,547.66,2115.0,540.5446,541.0577,540.2585,540.3769,2115.0
2023-12-01 14:00:00,547.63,548.15,547.27,547.4,2724.0,540.3473,540.8604,539.9921,540.1204,2724.0
2023-12-01 14:10:00,547.82,548.15,547.75,547.85,1842.0,540.5348,540.8604,540.4657,540.5644,1842.0
2023-12-01 14:20:00,547.69,548.51,547.69,548.51,2190.0,540.4065,541.2156,540.4065,541.2156,2190.0
2023-12-01 14:30:00,548.37,548.57,548.01,548.06,2151.0,541.0775,541.2748,540.7222,540.7716,2151.0
2023-12-01 14:40:00,548.37,548.37,547.53,547.53,1518.0,541.0775,541.0775,540.2486,540.2486,1518.0
2023-12-01 14:50:00,548.05,548.56,548.05,548.48,1464.0,540.7617,541.2649,540.7617,541.186,1464.0
2023-12-01 15:00:00,548.22,548.62,547.63,547.9,3438.0,540.9294,541.3241,540.3473,540.6137,3438.0
2023-12-01 15:10:00,548.52,548.91,548.52,548.84,1600.0,541.2255,541.6103,541.2255,541.5412,1600.0
2023-12-01 15:20:00,548.72,549.28,548.54,549.22,1948.0,541.4228,541.9754,541.2452,541.9161,1948.0
2023-12-01 15:30:00,548.91,549.28,548.15,548.15,3041.0,541.6103,541.9754,540.8604,540.8604,3041.0
2023-12-01 15:40:00,548.16,548.43,547.41,547.71,5263.0,540.8702,541.1367,540.1302,540.4262,5263.0
2023-12-01 15:50:00,547.57,549.44,547.39,548.97,32196.0,540.2881,542.1332,540.1105,541.6695,32196.0
2023-12-04 09:30:00,543.2,545.5,542.21,542.51,18081.0,535.9762,538.2456,534.9994,535.2954,18081.0
2023-12-04 09:40:00,542.5,542.5,539.43,539.85,3556.0,535.2855,535.2855,532.2563,532.6708,3556.0
2023-12-04 09:50:00,539.8,539.8,537.6,538.97,3236.0,532.6214,532.6214,530.4507,531.8025,3236.0
2023-12-04 10:00:00,539.64,540.09,538.35,539.4,5611.0,532.4635,532.9076,531.1907,532.2267,5611.0
2023-12-04 10:10:00,539.27,539.3,536.55,536.71,3567.0,532.0985,532.1281,529.4146,529.5725,3567.0
2023-12-04 10:20:00,536.27,536.88,533.28,533.49,3759.0,529.1384,529.7403,526.1881,526.3953,3759.0
2023-12-04 10:30:00,533.11,533.66,530.34,530.8,11289.0,526.0204,526.5631,523.2872,523.7411,11289.0
2023-12-04 10:40:00,530.73,531.04,528.56,529.48,6050.0,523.672,523.9779,521.5309,522.4387,6050.0
2023-12-04 10:50:00,529.08,529.28,528.05,529.28,7480.0,522.044,522.2413,521.0277,522.2413,7480.0
2023-12-04 11:00:00,529.61,530.9,529.27,530.72,9012.0,522.5669,523.8398,522.2315,523.6622,9012.0
2023-12-04 11:10:00,531.15,531.83,530.23,531.83,16170.0,524.0865,524.7574,523.1787,524.7574,16170.0
2023-12-04 11:20:00,531.55,533.0,531.55,532.68,7592.0,524.4811,525.9119,524.4811,525.5961,7592.0
2023-12-04 11:30:00,532.62,534.02,532.62,533.69,3323.0,525.5369,526.9183,525.5369,526.5927,3323.0
2023-12-04 11:40:00,533.77,534.67,533.71,534.11,3761.0,526.6716,527.5596,526.6124,527.0071,3761.0
2023-12-04 11:50:00,534.3,535.02,533.9,534.62,5111.0,527.1946,527.905,526.7999,527.5103,5111.0
2023-12-04 12:00:00,535.23,535.23,533.65,534.32,3192.0,528.1122,528.1122,526.5532,527.2143,3192.0
2023-12-04 12:10:00,534.01,534.89,533.65,534.61,2089.0,526.9084,527.7767,526.5532,527.5004,2089.0
2023-12-04 12:20:00,534.55,535.48,534.45,535.01,2954.0,527.4412,528.3589,527.3426,527.8951,2954.0
2023-12-04 12:30:00,535.23,536.23,535.22,536.04,2902.0,528.1122,529.0989,528.1023,528.9114,2902.0
2023-12-04 12:40:00,536.1,537.0,536.08,536.58,2226.0,528.9706,529.8587,528.9509,529.4442,2226.0
2023-12-04 12:50:00,536.38,537.4,536.38,537.28,1886.0,529.2469,530.2533,529.2469,530.1349,1886.0
2023-12-04 13:00:00,537.52,537.52,536.15,536.4,2651.0,530.3717,530.3717,529.02,529.2666,2651.0
2023-12-04 13:10:00,536.17,536.86,536.17,536.86,2613.0,529.0397,529.7205,529.0397,529.7205,2613.0
2023-12-04 13:20:00,536.75,536.75,535.88,536.2,2233.0,529.612,529.612,528.7536,529.0693,2233.0
2023-12-04 13:30:00,536.04,536.56,535.83,536.04,3995.0,528.9114,529.4245,528.7042,528.9114,3995.0
2023-12-04 13:40:00,535.87,536.31,535.85,536.01,1627.0,528.7437,529.1778,528.724,528.8818,1627.0
2023-12-04 13:50:00,536.02,536.04,535.57,535.57,3239.0,528.8917,528.9114,528.4477,528.4477,3239.0
2023-12-04 14:00:00,535.54,535.54,534.51,535.26,2223.0,528.4181,528.4181,527.4018,528.1418,2223.0
2023-12-04 14:10:00,535.32,536.34,535.3,536.34,1426.0,528.201,529.2074,528.1813,529.2074,1426.0
2023-12-04 14:20:00,536.5,536.92,536.33,536.51,5590.0,529.3653,529.7797,529.1976,529.3752,5590.0
2023-12-04 14:30:00,536.8,537.64,536.79,537.14,3867.0,529.6613,530.4901,529.6514,529.9968,3867.0
2023-12-04 14:40:00,537.54,537.56,537.26,537.51,1463.0,530.3915,530.4112,530.1152,530.3619,1463.0
2023-12-04 14:50:00,537.59,537.83,537.32,537.46,4559.0,530.4408,530.6776,530.1744,530.3125,4559.0
2023-12-04 15:00:00,537.47,537.65,536.6,537.33,11915.0,530.3224,530.5,529.464,530.1843,11915.0
2023-12-04 15:10:00,537.16,537.31,536.42,537.18,4582.0,530.0165,530.1645,529.2864,530.0363,4582.0
2023-12-04 15:20:00,537.38,538.33,537.37,538.33,5446.0,530.2336,531.171,530.2237,531.171,5446.0
2023-12-04 15:30:00,538.44,538.91,538.07,538.33,11838.0,531.2795,531.7433,530.9144,531.171,11838.0
2023-12-04 15:40:00,538.16,538.92,537.93,538.44,12648.0,531.0032,531.7531,530.7763,531.2795,12648.0
2023-12-04 15:50:00,538.94,539.78,538.37,539.55,32042.0,531.7729,532.6017,531.2104,532.3747,32042.0
2023-12-05 09:30:00,532.29,534.94,529.48,529.48,19529.0,525.2113,527.8261,522.4387,522.4387,19529.0
2023-12-05 09:40:00,529.75,530.21,527.11,529.08,6014.0,522.7051,523.159,520.1002,522.044,6014.0
2023-12-05 09:50:00,530.1,532.45,529.27,531.6,6724.0,523.0504,525.3692,522.2315,524.5305,6724.0
2023-12-05 10:00:00,532.04,534.0,532.04,532.48,5577.0,524.9646,526.8986,524.9646,525.3988,5577.0
2023-12-05 10:10:00,532.97,533.05,531.2,532.63,7635.0,525.8823,525.9612,524.1358,525.5468,7635.0
2023-12-05 10:20:00,533.01,533.47,531.69,532.58,6656.0,525.9217,526.3756,524.6193,525.4974,6656.0
2023-12-05 10:30:00,532.57,533.19,532.05,532.75,2415.0,525.4876,526.0993,524.9745,525.6652,2415.0
2023-12-05 10:40:00,533.17,535.42,533.16,535.42,2000.0,526.0796,528.2997,526.0697,528.2997,2000.0
2023-12-05 10:50:00,535.31,535.95,534.94,535.4,2526.0,528.1911,528.8226,527.8261,528.2799,2526.0
2023-12-05 11:00:00,535.28,535.34,534.79,534.8,1705.0,528.1615,528.2207,527.678,527.6879,1705.0
2023-12-05 11:10:00,534.68,534.72,531.6,531.86,3999.0,527.5695,527.609,524.5305,524.787,3999.0
2023-12-05 11:20:00,531.63,532.66,531.49,531.96,4914.0,524.5601,525.5764,524.4219,524.8857,4914.0
2023-12-05 11:30:00,532.39,533.47,532.29,532.69,4644.0,525.31,526.3756,525.2113,525.606,4644.0
2023-12-05 11:40:00,532.69,533.88,532.69,533.51,2539.0,525.606,526.7801,525.606,526.4151,2539.0
2023-12-05 11:50:00,533.73,533.73,531.01,532.32,5934.0,526.6321,526.6321,523.9483,525.2409,5934.0
2023-12-05 12:00:00,533.17,533.57,532.82,533.57,900.0,526.0796,526.4743,525.7342,526.4743,900.0
2023-12-05 12:10:00,533.63,533.97,532.65,533.47,4940.0,526.5335,526.869,525.5665,526.3756,4940.0
2023-12-05 12:20:00,533.01,534.3,532.81,533.65,4329.0,525.9217,527.1946,525.7244,526.5532,4329.0
2023-12-05 12:30:00,533.47,533.56,532.68,532.75,3028.0,526.3756,526.4644,525.5961,525.6652,3028.0
2023-12-05 12:40:00,532.93,532.93,531.06,532.03,3094.0,525.8428,525.8428,523.9977,524.9548,3094.0
2023-12-05 12:50:00,531.91,533.32,531.75,533.32,4523.0,524.8363,526.2276,524.6785,526.2276,4523.0
2023-12-05 13:00:00,533.29,534.16,532.24,534.0,5306.0,526.198,527.0564,525.162,526.8986,5306.0
2023-12-05 13:10:00,533.91,534.68,533.6,534.09,3105.0,526.8097,527.5695,526.5039,526.9874,3105.0
2023-12-05 13:20:00,534.1,534.46,534.1,534.23,2519.0,526.9972,527.3524,526.9972,527.1255,2519.0
2023-12-05 13:30:00,533.84,534.21,533.45,533.45,2491.0,526.7407,527.1058,526.3559,526.3559,2491.0
2023-12-05 13:40:00,533.8,534.09,533.38,533.38,1508.0,526.7012,526.9874,526.2868,526.2868,1508.0
2023-12-05 13:50:00,533.7,534.0,533.51,533.55,1800.0,526.6025,526.8986,526.4151,526.4545,1800.0
2023-12-05 14:00:00,533.63,533.94,533.06,533.94,2326.0,526.5335,526.8394,525.9711,526.8394,2326.0
2023-12-05 14:10:00,534.15,535.36,534.04,535.36,2782.0,527.0466,528.2405,526.938,528.2405,2782.0
2023-12-05 14:20:00,535.23,535.49,534.51,535.35,2470.0,528.1122,528.3687,527.4018,528.2306,2470.0
2023-12-05 14:30:00,535.13,535.24,534.4,534.66,2328.0,528.0135,528.1221,527.2932,527.5498,2328.0
2023-12-05 14:40:00,534.49,534.66,533.81,534.66,2194.0,527.382,527.5498,526.7111,527.5498,2194.0
2023-12-05 14:50:00,534.59,535.37,534.59,535.37,3264.0,527.4807,528.2503,527.4807,528.2503,3264.0
2023-12-05 15:00:00,535.17,535.56,534.94,535.56,2088.0,528.053,528.4378,527.8261,528.4378,2088.0
2023-12-05 15:10:00,535.77,536.54,535.49,536.3,5350.0,528.645,529.4048,528.3687,529.168,5350.0
2023-12-05 15:20:00,536.54,536.63,536.06,536.06,3628.0,529.4048,529.4936,528.9312,528.9312,3628.0
2023-12-05 15:30:00,536.06,536.51,535.93,536.12,5188.0,528.9312,529.3752,528.8029,528.9904,5188.0
2023-12-05 15:40:00,535.96,536.41,535.68,536.22,10903.0,528.8325,529.2765,528.5562,529.089,10903.0
2023-12-05 15:50:00,536.06,537.37,535.9,536.83,47095.0,528.9312,530.2237,528.7733,529.6909,47095.0
2023-12-06 09:30:00,544.54,545.59,542.75,542.82,8518.0,537.2984,538.3344,535.5322,535.6013,8518.0
2023-12-06 09:40:00,539.54,541.1,539.47,540.16,1200.0,532.3649,533.9041,532.2958,532.9766,1200.0
2023-12-06 09:50:00,541.1,541.63,539.39,539.39,4547.0,533.9041,534.4271,532.2169,532.2169,4547.0
2023-12-06 10:00:00,539.0,541.15,538.32,540.8,7151.0,531.8321,533.9535,531.1611,533.6081,7151.0
2023-12-06 10:10:00,540.73,540.92,539.55,539.76,2941.0,533.5391,533.7265,532.3747,532.582,2941.0
2023-12-06 10:20:00,539.69,539.81,536.43,537.79,6096.0,532.5129,532.6313,529.2962,530.6382,6096.0
2023-12-06 10:30:00,538.22,539.47,538.09,538.6,2576.0,531.0624,532.2958,530.9342,531.4374,2576.0
2023-12-06 10:40:00,538.54,538.54,536.92,537.83,4276.0,531.3782,531.3782,529.7797,530.6776,4276.0
2023-12-06 10:50:00,537.41,537.87,536.6,537.02,2546.0,530.2632,530.7171,529.464,529.8784,2546.0
2023-12-06 11:00:00,537.14,537.6,536.49,537.03,4118.0,529.9968,530.4507,529.3554,529.8883,4118.0
2023-12-06 11:10:00,536.91,537.82,536.91,537.18,2529.0,529.7699,530.6678,529.7699,530.0363,2529.0
2023-12-06 11:20:00,536.97,537.38,535.69,536.67,14297.0,529.8291,530.2336,528.5661,529.533,14297.0
2023-12-06 11:30:00,536.63,536.88,534.85,536.1,7141.0,529.4936,529.7403,527.7372,528.9706,7141.0
2023-12-06 11:40:00,536.42,536.42,535.2,535.99,8294.0,529.2864,529.2864,528.0826,528.8621,8294.0
2023-12-06 11:50:00,536.17,536.47,535.64,536.31,4633.0,529.0397,529.3357,528.5167,529.1778,4633.0
2023-12-06 12:00:00,536.56,536.61,535.88,535.88,5340.0,529.4245,529.4738,528.7536,528.7536,5340.0
2023-12-06 12:10:00,536.15,536.39,534.94,534.94,5703.0,529.02,529.2568,527.8261,527.8261,5703.0
2023-12-06 12:20:00,534.95,535.37,534.09,534.1,1437.0,527.8359,528.2503,526.9874,526.9972,1437.0
2023-12-06 12:30:00,533.77,534.59,533.4,534.11,11581.0,526.6716,527.4807,526.3065,527.0071,11581.0
2023-12-06 12:40:00,534.28,534.5,533.07,533.37,4034.0,527.1748,527.3919,525.9809,526.2769,4034.0
2023-12-06 12:50:00,533.36,533.46,531.92,531.93,7865.0,526.2671,526.3657,524.8462,524.8561,7865.0
2023-12-06 13:00:00,532.12,532.37,531.06,531.77,6346.0,525.0436,525.2902,523.9977,524.6982,6346.0
2023-12-06 13:10:00,532.04,533.57,532.04,533.24,4407.0,524.9646,526.4743,524.9646,526.1487,4407.0
2023-12-06 13:20:00,533.7,533.7,531.83,532.79,13070.0,526.6025,526.6025,524.7574,525.7046,13070.0
2023-12-06 13:30:00,532.61,532.73,531.8,531.81,4679.0,525.527,525.6454,524.7278,524.7377,4679.0
2023-12-06 13:40:00,531.77,532.0,531.2,531.78,5525.0,524.6982,524.9251,524.1358,524.7081,5525.0
2023-12-06 13:50:00,531.98,532.38,531.57,532.38,2946.0,524.9054,525.3001,524.5009,525.3001,2946.0
2023-12-06 14:00:00,532.36,532.36,530.92,531.17,2917.0,525.2804,525.2804,523.8595,524.1062,2917.0
2023-12-06 14:10:00,530.77,531.09,530.27,530.27,4000.0,523.7115,524.0273,523.2182,523.2182,4000.0
2023-12-06 14:20:00,530.04,530.61,529.93,530.38,6032.0,522.9912,523.5536,522.8827,523.3267,6032.0
2023-12-06 14:30:00,530.4,531.27,530.4,530.92,3335.0,523.3464,524.2049,523.3464,523.8595,3335.0
2023-12-06 14:40:00,530.62,530.98,529.96,530.32,6120.0,523.5635,523.9187,522.9123,523.2675,6120.0
2023-12-06 14:50:00,530.34,530.43,529.75,529.75,2100.0,523.2872,523.376,522.7051,522.7051,2100.0
2023-12-06 15:00:00,530.0,530.42,529.04,529.04,3484.0,522.9517,523.3662,522.0045,522.0045,3484.0
2023-12-06 15:10:00,529.44,529.87,528.54,528.98,8507.0,522.3992,522.8235,521.5112,521.9453,8507.0
2023-12-06 15:20:00,528.89,529.32,528.05,528.74,12757.0,521.8565,522.2808,521.0277,521.7085,12757.0
2023-12-06 15:30:00,528.75,529.11,528.58,528.75,10890.0,521.7184,522.0736,521.5506,521.7184,10890.0
2023-12-06 15:40:00,528.78,529.53,528.62,529.31,9037.0,521.748,522.488,521.5901,522.2709,9037.0
2023-12-06 15:50:00,529.11,529.27,527.44,528.73,54299.0,522.0736,522.2315,520.4258,521.6986,54299.0
2023-12-07 09:30:00,535.09,535.09,531.0,531.0,9630.0,527.9741,527.9741,523.9384,523.9384,9630.0
2023-12-07 09:40:00,532.94,532.94,530.07,530.07,3407.0,525.8526,525.8526,523.0208,523.0208,3407.0
2023-12-07 09:50:00,530.74,532.58,530.6,532.15,4143.0,523.6819,525.4974,523.5438,525.0732,4143.0
2023-12-07 10:00:00,531.81,533.08,531.55,532.12,3765.0,524.7377,525.9908,524.4811,525.0436,3765.0
2023-12-07 10:10:00,532.34,535.55,532.34,535.41,4316.0,525.2606,528.4279,525.2606,528.2898,4316.0
2023-12-07 10:20:00,536.25,537.6,536.09,536.47,2823.0,529.1186,530.4507,528.9608,529.3357,2823.0
2023-12-07 10:30:00,536.5,537.13,535.82,536.54,2142.0,529.3653,529.9869,528.6943,529.4048,2142.0
2023-12-07 10:40:00,536.29,536.81,536.0,536.81,1947.0,529.1581,529.6712,528.872,529.6712,1947.0
2023-12-07 10:50:00,536.8,536.8,535.71,536.03,2300.0,529.6613,529.6613,528.5858,528.9016,2300.0
2023-12-07 11:00:00,536.69,536.87,535.8,536.53,5061.0,529.5528,529.7304,528.6746,529.3949,5061.0
2023-12-07 11:10:00,536.66,536.66,534.11,534.29,12798.0,529.5232,529.5232,527.0071,527.1847,12798.0
2023-12-07 11:20:00,534.58,536.4,534.42,536.13,3913.0,527.4708,529.2666,527.313,529.0002,3913.0
2023-12-07 11:30:00,536.09,537.54,536.09,537.54,1700.0,528.9608,530.3915,528.9608,530.3915,1700.0
2023-12-07 11:40:00,538.0,538.86,537.34,538.59,4034.0,530.8454,531.6939,530.1941,531.4275,4034.0
2023-12-07 11:50:00,538.47,538.59,537.9,538.09,2325.0,531.3091,531.4275,530.7467,530.9342,2325.0
2023-12-07 12:00:00,538.65,538.65,537.74,538.14,2655.0,531.4867,531.4867,530.5888,530.9835,2655.0
2023-12-07 12:10:00,538.5,538.69,537.01,537.96,3896.0,531.3387,531.5262,529.8685,530.8059,3896.0
2023-12-07 12:20:00,538.39,539.33,538.35,538.64,3120.0,531.2302,532.1577,531.1907,531.4768,3120.0
2023-12-07 12:30:00,538.43,538.43,537.9,537.93,1900.0,531.2696,531.2696,530.7467,530.7763,1900.0
2023-12-07 12:40:00,538.28,538.42,537.73,537.98,1427.0,531.1216,531.2598,530.5789,530.8256,1427.0
2023-12-07 12:50:00,538.23,539.12,537.82,538.1,2767.0,531.0723,531.9505,530.6678,530.944,2767.0
2023-12-07 13:00:00,538.18,539.12,538.09,538.72,4563.0,531.023,531.9505,530.9342,531.5558,4563.0
2023-12-07 13:10:00,538.74,539.1,538.01,538.01,4191.0,531.5755,531.9307,530.8552,530.8552,4191.0
2023-12-07 13:20:00,537.77,538.46,537.1,537.63,4651.0,530.6184,531.2992,529.9573,530.4803,4651.0
2023-12-07 13:30:00,537.63,538.57,537.63,537.74,2201.0,530.4803,531.4078,530.4803,530.5888,2201.0
2023-12-07 13:40:00,537.74,538.0,537.74,537.99,1903.0,530.5888,530.8454,530.5888,530.8355,1903.0
2023-12-07 13:50:00,537.82,538.26,537.63,538.26,3056.0,530.6678,531.1019,530.4803,531.1019,3056.0
2023-12-07 14:00:00,538.59,540.0,538.46,540.0,7183.0,531.4275,532.8188,531.2992,532.8188,7183.0
2023-12-07 14:10:00,540.17,542.27,539.89,542.27,9473.0,532.9865,535.0586,532.7102,535.0586,9473.0
2023-12-07 14:20:00,542.27,543.03,541.49,541.86,6555.0,535.0586,535.8085,534.2889,534.654,6555.0
2023-12-07 14:30:00,541.76,541.8,540.05,540.13,2533.0,534.5554,534.5948,532.8681,532.947,2533.0
2023-12-07 14:40:00,540.13,540.21,539.85,540.03,3242.0,532.947,533.026,532.6708,532.8484,3242.0
2023-12-07 14:50:00,540.18,540.8,540.03,540.49,3889.0,532.9964,533.6081,532.8484,533.3022,3889.0
2023-12-07 15:00:00,540.37,542.22,540.12,542.22,10346.0,533.1838,535.0092,532.9372,535.0092,10346.0
2023-12-07 15:10:00,542.22,543.31,542.1,543.24,6059.0,535.0092,536.0847,534.8908,536.0157,6059.0
2023-12-07 15:20:00,543.29,543.31,541.21,541.25,8939.0,536.065,536.0847,534.0127,534.0521,8939.0
2023-12-07 15:30:00,541.16,541.88,541.04,541.55,7733.0,533.9633,534.6738,533.8449,534.3481,7733.0
2023-12-07 15:40:00,541.77,542.47,541.68,542.0,8891.0,534.5652,535.2559,534.4764,534.7922,8891.0
2023-12-07 15:50:00,542.19,543.27,540.83,540.83,35195.0,534.9796,536.0453,533.6377,533.6377,35195.0
2023-12-08 09:30:00,535.53,538.95,533.0,534.82,11000.0,528.4082,531.7827,525.9119,527.7076,11000.0
2023-12-08 09:40:00,533.37,535.96,533.36,534.5,5356.0,526.2769,528.8325,526.2671,527.3919,5356.0
2023-12-08 09:50:00,535.83,536.04,533.74,535.99,4016.0,528.7042,528.9114,526.642,528.8621,4016.0
2023-12-08 10:00:00,535.87,538.47,535.09,537.2,12483.0,528.7437,531.3091,527.9741,530.056,12483.0
2023-12-08 10:10:00,537.4,537.41,536.19,536.32,14451.0,530.2533,530.2632,529.0594,529.1877,14451.0
2023-12-08 10:20:00,536.31,538.55,536.31,538.35,10380.0,529.1778,531.388,529.1778,531.1907,10380.0
2023-12-08 10:30:00,538.44,538.44,535.49,536.52,17459.0,531.2795,531.2795,528.3687,529.385,17459.0
2023-12-08 10:40:00,536.57,538.0,536.33,538.0,3354.0,529.4344,530.8454,529.1976,530.8454,3354.0
2023-12-08 10:50:00,537.95,538.86,537.71,538.67,9155.0,530.796,531.6939,530.5592,531.5064,9155.0
2023-12-08 11:00:00,538.84,539.18,536.0,536.0,2853.0,531.6742,532.0097,528.872,528.872,2853.0
2023-12-08 11:10:00,536.0,536.26,534.34,534.35,11056.0,528.872,529.1285,527.234,527.2439,11056.0
2023-12-08 11:20:00,534.36,535.29,533.85,533.85,3297.0,527.2538,528.1714,526.7505,526.7505,3297.0
2023-12-08 11:30:00,534.71,534.8,532.97,533.0,2957.0,527.5991,527.6879,525.8823,525.9119,2957.0
2023-12-08 11:40:00,532.72,534.03,532.66,533.66,3617.0,525.6356,526.9282,525.5764,526.5631,3617.0
2023-12-08 11:50:00,533.84,534.2,533.32,533.6,1724.0,526.7407,527.0959,526.2276,526.5039,1724.0
2023-12-08 12:00:00,533.84,534.13,533.4,533.68,2568.0,526.7407,527.0268,526.3065,526.5828,2568.0
2023-12-08 12:10:00,533.5,533.58,532.0,533.58,5652.0,526.4052,526.4841,524.9251,526.4841,5652.0
2023-12-08 12:20:00,533.88,535.08,533.88,534.98,7176.0,526.7801,527.9642,526.7801,527.8655,7176.0
2023-12-08 12:30:00,535.24,535.7,534.88,535.11,3345.0,528.1221,528.5759,527.7668,527.9938,3345.0
2023-12-08 12:40:00,535.32,536.59,535.32,535.93,4683.0,528.201,529.4541,528.201,528.8029,4683.0
2023-12-08 12:50:00,536.05,536.67,535.97,536.13,2066.0,528.9213,529.533,528.8424,529.0002,2066.0
2023-12-08 13:00:00,536.12,536.61,535.74,536.56,1850.0,528.9904,529.4738,528.6154,529.4245,1850.0
2023-12-08 13:10:00,536.8,537.85,536.67,536.93,2300.0,529.6613,530.6974,529.533,529.7896,2300.0
2023-12-08 13:20:00,536.68,537.6,536.02,537.56,1694.0,529.5429,530.4507,528.8917,530.4112,1694.0
2023-12-08 13:30:00,537.51,537.61,536.91,537.43,1046.0,530.3619,530.4605,529.7699,530.2829,1046.0
2023-12-08 13:40:00,537.27,538.69,536.85,538.35,2972.0,530.1251,531.5262,529.7107,531.1907,2972.0
2023-12-08 13:50:00,538.2,538.56,537.66,537.76,2997.0,531.0427,531.3979,530.5099,530.6085,2997.0
2023-12-08 14:00:00,537.67,537.75,536.96,537.23,2844.0,530.5197,530.5987,529.8192,530.0856,2844.0
2023-12-08 14:10:00,537.51,537.6,536.09,536.09,15106.0,530.3619,530.4507,528.9608,528.9608,15106.0
2023-12-08 14:20:00,536.49,536.5,535.82,536.48,4946.0,529.3554,529.3653,528.6943,529.3456,4946.0
2023-12-08 14:30:00,536.52,536.53,535.66,536.22,7977.0,529.385,529.3949,528.5365,529.089,7977.0
2023-12-08 14:40:00,536.52,536.52,535.87,536.15,3527.0,529.385,529.385,528.7437,529.02,3527.0
2023-12-08 14:50:00,536.04,536.44,535.93,536.44,1250.0,528.9114,529.3061,528.8029,529.3061,1250.0
2023-12-08 15:00:00,536.52,536.52,534.71,535.64,4313.0,529.385,529.385,527.5991,528.5167,4313.0
2023-12-08 15:10:00,535.3,536.21,535.09,535.7,3879.0,528.1813,529.0792,527.9741,528.5759,3879.0
2023-12-08 15:20:00,535.48,536.32,535.31,536.08,3858.0,528.3589,529.1877,528.1911,528.9509,3858.0
2023-12-08 15:30:00,535.93,536.36,535.71,536.36,5961.0,528.8029,529.2272,528.5858,529.2272,5961.0
2023-12-08 15:40:00,536.5,536.67,535.02,535.07,10424.0,529.3653,529.533,527.905,527.9543,10424.0
2023-12-08 15:50:00,535.89,536.43,533.99,534.11,75345.0,528.7634,529.2962,526.8887,527.0071,75345.0
2023-12-11 09:30:00,545.56,554.72,542.69,553.55,39426.0,538.3048,547.343,535.473,546.1886,39426.0
2023-12-11 09:40:00,553.2,560.5,552.98,558.34,14713.0,545.8432,553.0461,545.6261,550.9149,14713.0
2023-12-11 09:50:00,558.73,559.84,556.26,558.62,13221.0,551.2997,552.3949,548.8625,551.1911,13221.0
2023-12-11 10:00:00,559.04,561.16,557.39,561.16,17895.0,551.6056,553.6974,549.9775,553.6974,17895.0
2023-12-11 10:10:00,560.87,560.99,558.46,559.16,7507.0,553.4112,553.5296,551.0333,551.724,7507.0
2023-12-11 10:20:00,559.71,560.48,557.99,557.99,10267.0,552.2666,553.0264,550.5695,550.5695,10267.0
2023-12-11 10:30:00,557.88,560.49,557.26,560.07,6041.0,550.461,553.0363,549.8492,552.6219,6041.0
2023-12-11 10:40:00,559.96,560.92,558.94,560.83,9195.0,552.5133,553.4606,551.5069,553.3718,9195.0
2023-12-11 10:50:00,560.5,561.78,559.27,559.46,6550.0,553.0461,554.3091,551.8325,552.02,6550.0
2023-12-11 11:00:00,559.24,560.12,558.6,559.43,5842.0,551.8029,552.6712,551.1714,551.9904,5842.0
2023-12-11 11:10:00,559.03,559.45,557.89,558.59,8036.0,551.5957,552.0101,550.4708,551.1615,8036.0
2023-12-11 11:20:00,558.16,559.87,557.95,559.63,3255.0,550.7373,552.4245,550.5301,552.1877,3255.0
2023-12-11 11:30:00,560.01,560.6,556.74,558.66,7460.0,552.5627,553.1448,549.3361,551.2306,7460.0
2023-12-11 11:40:00,558.59,559.2,558.07,558.87,3200.0,551.1615,551.7634,550.6485,551.4378,3200.0
2023-12-11 11:50:00,558.79,559.39,558.47,559.18,4409.0,551.3589,551.9509,551.0431,551.7437,4409.0
2023-12-11 12:00:00,558.91,560.01,558.79,559.94,3086.0,551.4773,552.5627,551.3589,552.4936,3086.0
2023-12-11 12:10:00,560.01,560.55,559.74,560.52,5552.0,552.5627,553.0955,552.2962,553.0659,5552.0
2023-12-11 12:20:00,560.43,561.13,560.43,561.05,6451.0,552.9771,553.6678,552.9771,553.5888,6451.0
2023-12-11 12:30:00,561.15,562.66,560.94,562.66,13700.0,553.6875,555.1774,553.4803,555.1774,13700.0
2023-12-11 12:40:00,562.68,563.46,562.26,563.17,13733.0,555.1971,555.9668,554.7827,555.6806,13733.0
2023-12-11 12:50:00,563.38,563.61,562.82,562.93,8986.0,555.8878,556.1148,555.3353,555.4438,8986.0
2023-12-11 13:00:00,562.73,563.14,561.19,563.14,9131.0,555.2465,555.651,553.727,555.651,9131.0
2023-12-11 13:10:00,562.65,562.99,562.01,562.37,6950.0,555.1675,555.503,554.5361,554.8913,6950.0
2023-12-11 13:20:00,562.38,562.38,561.6,561.8,5348.0,554.9011,554.9011,554.1315,554.3289,5348.0
2023-12-11 13:30:00,561.88,562.32,561.4,561.92,12065.0,554.4078,554.8419,553.9342,554.4473,12065.0
2023-12-11 13:40:00,562.02,562.53,561.77,562.43,13947.0,554.5459,555.0491,554.2993,554.9505,13947.0
2023-12-11 13:50:00,562.44,562.95,562.32,562.62,9278.0,554.9603,555.4636,554.8419,555.1379,9278.0
2023-12-11 14:00:00,562.51,562.92,562.09,562.22,14688.0,555.0294,555.434,554.615,554.7433,14688.0
2023-12-11 14:10:00,562.26,562.54,560.32,560.69,8490.0,554.7827,555.059,552.8685,553.2336,8490.0
2023-12-11 14:20:00,560.69,561.18,560.36,560.41,10583.0,553.2336,553.7171,552.908,552.9573,10583.0
2023-12-11 14:30:00,560.44,560.44,559.35,559.35,7427.0,552.9869,552.9869,551.9114,551.9114,7427.0
2023-12-11 14:40:00,559.5,559.6,558.89,559.36,3400.0,552.0594,552.1581,551.4576,551.9213,3400.0
2023-12-11 14:50:00,559.46,559.59,558.59,559.36,6186.0,552.02,552.1482,551.1615,551.9213,6186.0
2023-12-11 15:00:00,559.61,560.16,558.54,560.15,16379.0,552.168,552.7107,551.1122,552.7008,16379.0
2023-12-11 15:10:00,560.11,560.14,559.37,559.87,10008.0,552.6613,552.6909,551.9312,552.4245,10008.0
2023-12-11 15:20:00,559.87,559.87,557.99,558.39,13038.0,552.4245,552.4245,550.5695,550.9642,13038.0
2023-12-11 15:30:00,558.6,559.96,558.49,559.72,13704.0,551.1714,552.5133,551.0629,552.2765,13704.0
2023-12-11 15:40:00,559.72,559.78,559.15,559.3,17117.0,552.2765,552.3357,551.7141,551.8621,17117.0
2023-12-11 15:50:00,558.93,559.61,557.71,559.49,58415.0,551.497,552.168,550.2932,552.0496,58415.0
2023-12-12 09:30:00,558.2,564.46,558.16,563.76,29361.0,550.7767,556.9535,550.7373,556.2628,29361.0
2023-12-12 09:40:00,563.97,564.04,560.32,562.97,6881.0,556.47,556.5391,552.8685,555.4833,6881.0
2023-12-12 09:50:00,562.95,563.28,561.49,563.22,6086.0,555.4636,555.7892,554.023,555.73,6086.0
2023-12-12 10:00:00,562.94,563.04,561.45,561.94,11365.0,555.4537,555.5524,553.9835,554.467,11365.0
2023-12-12 10:10:00,561.66,562.18,560.57,561.9,8796.0,554.1907,554.7038,553.1152,554.4275,8796.0
2023-12-12 10:20:00,562.12,563.31,562.12,562.67,7054.0,554.6446,555.8188,554.6446,555.1873,7054.0
2023-12-12 10:30:00,562.98,563.36,562.28,562.68,2000.0,555.4932,555.8681,554.8025,555.1971,2000.0
2023-12-12 10:40:00,562.8,562.99,561.81,561.83,7276.0,555.3156,555.503,554.3387,554.3585,7276.0
2023-12-12 10:50:00,561.23,562.32,561.23,562.18,6162.0,553.7664,554.8419,553.7664,554.7038,6162.0
2023-12-12 11:00:00,562.32,563.11,562.28,563.06,6498.0,554.8419,555.6214,554.8025,555.5721,6498.0
2023-12-12 11:10:00,563.1,563.21,562.56,563.04,3904.0,555.6116,555.7201,555.0787,555.5524,3904.0
2023-12-12 11:20:00,563.07,563.39,562.18,562.71,3751.0,555.582,555.8977,554.7038,555.2267,3751.0
2023-12-12 11:30:00,562.79,563.05,561.0,561.77,3814.0,555.3057,555.5622,553.5395,554.2993,3814.0
2023-12-12 11:40:00,561.51,562.01,561.31,562.0,1600.0,554.0427,554.5361,553.8454,554.5262,1600.0
2023-12-12 11:50:00,562.03,562.43,561.03,561.04,3154.0,554.5558,554.9505,553.5691,553.579,3154.0
2023-12-12 12:00:00,560.75,560.96,559.33,559.34,3201.0,553.2928,553.5,551.8917,551.9016,3201.0
2023-12-12 12:10:00,559.34,560.18,558.54,560.18,6200.0,551.9016,552.7304,551.1122,552.7304,6200.0
2023-12-12 12:20:00,560.22,560.42,559.39,560.17,1601.0,552.7699,552.9672,551.9509,552.7205,1601.0
2023-12-12 12:30:00,560.24,560.84,560.24,560.62,1938.0,552.7896,553.3816,552.7896,553.1645,1938.0
2023-12-12 12:40:00,560.39,561.06,559.86,559.98,3031.0,552.9376,553.5987,552.4147,552.5331,3031.0
2023-12-12 12:50:00,560.02,560.49,560.02,560.49,1002.0,552.5725,553.0363,552.5725,553.0363,1002.0
2023-12-12 13:00:00,560.34,561.33,560.34,560.92,3064.0,552.8883,553.8651,552.8883,553.4606,3064.0
2023-12-12 13:10:00,560.94,561.16,560.49,560.99,1975.0,553.4803,553.6974,553.0363,553.5296,1975.0
2023-12-12 13:20:00,560.96,561.46,560.95,561.03,2900.0,553.5,553.9934,553.4902,553.5691,2900.0
2023-12-12 13:30:00,561.0,561.75,561.0,561.75,1911.0,553.5395,554.2795,553.5395,554.2795,1911.0
2023-12-12 13:40:00,562.0,562.49,561.75,562.49,1600.0,554.5262,555.0097,554.2795,555.0097,1600.0
2023-12-12 13:50:00,562.65,562.92,562.3,562.34,3225.0,555.1675,555.434,554.8222,554.8617,3225.0
2023-12-12 14:00:00,562.31,562.32,561.48,561.77,2451.0,554.8321,554.8419,554.0131,554.2993,2451.0
2023-12-12 14:10:00,561.67,561.68,561.22,561.25,1625.0,554.2006,554.2104,553.7566,553.7862,1625.0
2023-12-12 14:20:00,561.23,561.39,560.68,560.68,1905.0,553.7664,553.9243,553.2237,553.2237,1905.0
2023-12-12 14:30:00,560.87,561.08,560.5,560.88,2156.0,553.4112,553.6184,553.0461,553.4211,2156.0
2023-12-12 14:40:00,561.08,561.95,560.82,561.51,10494.0,553.6184,554.4769,553.3619,554.0427,10494.0
2023-12-12 14:50:00,561.46,562.0,561.46,561.7,2432.0,553.9934,554.5262,553.9934,554.2302,2432.0
2023-12-12 15:00:00,561.78,561.92,560.74,561.0,3050.0,554.3091,554.4473,553.2829,553.5395,3050.0
2023-12-12 15:10:00,561.01,561.7,560.9,561.36,15260.0,553.5494,554.2302,553.4408,553.8947,15260.0
2023-12-12 15:20:00,561.4,561.77,561.24,561.24,4173.0,553.9342,554.2993,553.7763,553.7763,4173.0
2023-12-12 15:30:00,561.37,561.56,559.74,559.97,61619.0,553.9046,554.092,552.2962,552.5232,61619.0
2023-12-12 15:40:00,559.97,560.57,559.88,560.31,9500.0,552.5232,553.1152,552.4344,552.8587,9500.0
2023-12-12 15:50:00,560.12,561.51,559.9,561.5,47723.0,552.6712,554.0427,552.4541,554.0328,47723.0
2023-12-13 09:30:00,562.1,564.49,561.73,562.52,16763.0,554.6249,556.9831,554.2598,555.0393,16763.0
2023-12-13 09:40:00,562.09,562.62,560.3,561.24,9906.0,554.615,555.1379,552.8488,553.7763,9906.0
2023-12-13 09:50:00,561.13,563.23,560.76,562.66,5048.0,553.6678,555.7398,553.3027,555.1774,5048.0
2023-12-13 10:00:00,563.01,563.21,562.25,562.68,8405.0,555.5228,555.7201,554.7729,555.1971,8405.0
2023-12-13 10:10:00,563.2,564.14,563.15,563.29,11695.0,555.7102,556.6377,555.6609,555.799,11695.0
2023-12-13 10:20:00,563.31,563.31,562.03,562.48,2263.0,555.8188,555.8188,554.5558,554.9998,2263.0
2023-12-13 10:30:00,562.39,562.92,561.95,562.35,9478.0,554.911,555.434,554.4769,554.8715,9478.0
2023-12-13 10:40:00,562.62,562.63,562.14,562.31,2314.0,555.1379,555.1478,554.6643,554.8321,2314.0
2023-12-13 10:50:00,562.12,562.52,561.54,562.0,8730.0,554.6446,555.0393,554.0723,554.5262,8730.0
2023-12-13 11:00:00,562.12,562.52,561.84,562.44,3504.0,554.6446,555.0393,554.3683,554.9603,3504.0
2023-12-13 11:10:00,562.59,563.36,562.1,563.36,2796.0,555.1083,555.8681,554.6249,555.8681,2796.0
2023-12-13 11:20:00,563.48,563.48,562.04,562.86,3258.0,555.9865,555.9865,554.5657,555.3748,3258.0
2023-12-13 11:30:00,563.24,563.24,562.19,562.2,2721.0,555.7497,555.7497,554.7137,554.7235,2721.0
2023-12-13 11:40:00,562.2,563.0,561.98,562.06,3722.0,554.7235,555.5129,554.5065,554.5854,3722.0
2023-12-13 11:50:00,562.09,562.52,561.93,562.0,2840.0,554.615,555.0393,554.4571,554.5262,2840.0
2023-12-13 12:00:00,562.02,562.02,561.38,561.67,3481.0,554.5459,554.5459,553.9144,554.2006,3481.0
2023-12-13 12:10:00,561.83,561.83,561.39,561.73,1164.0,554.3585,554.3585,553.9243,554.2598,1164.0
2023-12-13 12:20:00,561.64,562.9,561.64,562.25,1834.0,554.171,555.4142,554.171,554.7729,1834.0
2023-12-13 12:30:00,561.94,562.3,561.94,562.02,2417.0,554.467,554.8222,554.467,554.5459,2417.0
2023-12-13 12:40:00,562.27,562.28,561.32,561.45,2903.0,554.7926,554.8025,553.8552,553.9835,2903.0
2023-12-13 12:50:00,561.64,562.11,560.75,561.27,12768.0,554.171,554.6347,553.2928,553.8059,12768.0
2023-12-13 13:00:00,561.22,561.22,560.65,561.0,2960.0,553.7566,553.7566,553.1941,553.5395,2960.0
2023-12-13 13:10:00,561.18,561.18,560.0,560.1,3140.0,553.7171,553.7171,552.5528,552.6515,3140.0
2023-12-13 13:20:00,560.33,560.48,559.53,559.53,1796.0,552.8784,553.0264,552.089,552.089,1796.0
2023-12-13 13:30:00,559.75,559.84,559.28,559.28,5775.0,552.3061,552.3949,551.8424,551.8424,5775.0
2023-12-13 13:40:00,559.4,560.42,558.84,559.83,2990.0,551.9608,552.9672,551.4082,552.385,2990.0
2023-12-13 13:50:00,559.81,560.42,559.81,560.27,829.0,552.3653,552.9672,552.3653,552.8192,829.0
2023-12-13 14:00:00,560.9,566.0,560.37,566.0,8631.0,553.4408,558.473,552.9179,558.473,8631.0
2023-12-13 14:10:00,566.67,567.51,564.81,567.51,5039.0,559.1341,559.9629,557.2988,559.9629,5039.0
2023-12-13 14:20:00,567.77,568.59,567.16,568.18,9283.0,560.2195,561.0286,559.6176,560.624,9283.0
2023-12-13 14:30:00,568.19,570.85,566.63,570.3,8620.0,560.6339,563.2585,559.0946,562.7158,8620.0
2023-12-13 14:40:00,570.37,571.81,570.05,571.03,8053.0,562.7849,564.2057,562.4691,563.4361,8053.0
2023-12-13 14:50:00,571.27,572.46,570.85,571.56,6772.0,563.6729,564.8471,563.2585,563.9591,6772.0
2023-12-13 15:00:00,571.29,573.56,571.29,571.78,9075.0,563.6926,565.9325,563.6926,564.1761,9075.0
2023-12-13 15:10:00,571.9,571.91,568.98,569.42,10396.0,564.2945,564.3044,561.4134,561.8475,10396.0
2023-12-13 15:20:00,568.72,569.11,564.33,566.43,10380.0,561.1568,561.5416,556.8252,558.8973,10380.0
2023-12-13 15:30:00,566.22,568.76,565.6,568.76,7380.0,558.6901,561.1963,558.0783,561.1963,7380.0
2023-12-13 15:40:00,568.74,570.32,568.71,569.3,23836.0,561.1766,562.7355,561.147,561.7291,23836.0
2023-12-13 15:50:00,569.57,570.82,567.52,570.71,54220.0,561.9955,563.2289,559.9728,563.1204,54220.0
2023-12-14 09:30:00,575.05,578.51,575.05,578.21,50117.0,567.4026,570.8166,567.4026,570.5206,50117.0
2023-12-14 09:40:00,578.23,581.0,578.23,578.59,31622.0,570.5404,573.2735,570.5404,570.8956,31622.0
2023-12-14 09:50:00,578.44,580.5,578.06,579.97,22976.0,570.7476,572.7802,570.3726,572.2572,22976.0
2023-12-14 10:00:00,580.0,580.22,578.93,579.54,20414.0,572.2868,572.5039,571.231,571.8329,20414.0
2023-12-14 10:10:00,579.38,580.26,576.4,577.21,13594.0,571.6751,572.5434,568.7347,569.5339,13594.0
2023-12-14 10:20:00,577.24,579.63,576.83,578.56,27292.0,569.5635,571.9217,569.159,570.866,27292.0
2023-12-14 10:30:00,578.99,579.38,578.04,579.25,26288.0,571.2902,571.6751,570.3529,571.5468,26288.0
2023-12-14 10:40:00,579.25,580.5,578.73,580.5,32866.0,571.5468,572.7802,571.0337,572.7802,32866.0
2023-12-14 10:50:00,580.08,586.07,580.08,585.43,24696.0,572.3658,578.2761,572.3658,577.6446,24696.0
2023-12-14 11:00:00,585.75,586.2,582.06,582.48,9345.0,577.9604,578.4044,574.3194,574.7338,9345.0
2023-12-14 11:10:00,582.5,583.31,580.8,581.51,11754.0,574.7536,575.5528,573.0762,573.7767,11754.0
2023-12-14 11:20:00,581.72,582.7,580.9,582.64,5133.0,573.9839,574.9509,573.1748,574.8917,5133.0
2023-12-14 11:30:00,582.64,582.8,580.41,580.68,5368.0,574.8917,575.0496,572.6914,572.9578,5368.0
2023-12-14 11:40:00,581.01,581.83,580.86,581.11,3928.0,573.2834,574.0925,573.1354,573.3821,3928.0
2023-12-14 11:50:00,581.26,581.36,580.54,580.84,23308.0,573.5301,573.6287,572.8196,573.1156,23308.0
2023-12-14 12:00:00,580.75,583.34,580.41,583.3,22852.0,573.0268,575.5824,572.6914,575.5429,22852.0
2023-12-14 12:10:00,583.55,584.17,583.12,583.12,4416.0,575.7896,576.4014,575.3653,575.3653,4416.0
2023-12-14 12:20:00,583.24,583.72,583.24,583.59,2200.0,575.4837,575.9573,575.4837,575.8291,2200.0
2023-12-14 12:30:00,583.78,584.11,583.32,583.42,2729.0,576.0165,576.3422,575.5627,575.6613,2729.0
2023-12-14 12:40:00,583.79,586.35,583.79,586.07,6596.0,576.0264,578.5524,576.0264,578.2761,6596.0
2023-12-14 12:50:00,586.12,586.12,582.37,582.38,5624.0,578.3254,578.3254,574.6253,574.6352,5624.0
2023-12-14 13:00:00,582.5,582.5,581.23,581.25,3601.0,574.7536,574.7536,573.5005,573.5202,3601.0
2023-12-14 13:10:00,581.42,581.9,579.86,580.07,5432.0,573.6879,574.1615,572.1487,572.3559,5432.0
2023-12-14 13:20:00,579.91,579.92,578.65,578.65,3530.0,572.198,572.2079,570.9548,570.9548,3530.0
2023-12-14 13:30:00,578.3,579.43,578.0,579.43,5977.0,570.6094,571.7244,570.3134,571.7244,5977.0
2023-12-14 13:40:00,579.68,580.26,578.68,578.68,3662.0,571.9711,572.5434,570.9844,570.9844,3662.0
2023-12-14 13:50:00,578.68,578.69,576.28,577.59,6543.0,570.9844,570.9942,568.6163,569.9089,6543.0
2023-12-14 14:00:00,577.8,579.02,577.8,578.3,5480.0,570.1161,571.3198,570.1161,570.6094,5480.0
2023-12-14 14:10:00,577.84,579.52,577.83,579.51,8251.0,570.1555,571.8132,570.1457,571.8033,8251.0
2023-12-14 14:20:00,579.56,581.39,579.3,581.32,6262.0,571.8527,573.6583,571.5961,573.5893,6262.0
2023-12-14 14:30:00,581.48,583.29,581.01,583.02,4639.0,573.7471,575.5331,573.2834,575.2667,4639.0
2023-12-14 14:40:00,582.94,583.55,582.77,583.55,2882.0,575.1877,575.7896,575.02,575.7896,2882.0
2023-12-14 14:50:00,583.71,585.29,583.71,585.23,7572.0,575.9475,577.5065,575.9475,577.4473,7572.0
2023-12-14 15:00:00,585.28,585.44,583.93,585.0,4870.0,577.4966,577.6545,576.1646,577.2203,4870.0
2023-12-14 15:10:00,584.33,585.25,583.73,584.23,6506.0,576.5592,577.467,575.9672,576.4606,6506.0
2023-12-14 15:20:00,583.85,583.86,582.45,582.45,4654.0,576.0856,576.0955,574.7042,574.7042,4654.0
2023-12-14 15:30:00,582.67,583.92,582.67,583.59,5838.0,574.9213,576.1547,574.9213,575.8291,5838.0
2023-12-14 15:40:00,583.65,584.34,582.62,582.88,9231.0,575.8883,576.5691,574.872,575.1285,9231.0
2023-12-14 15:50:00,582.95,583.59,582.27,582.42,61098.0,575.1976,575.8291,574.5266,574.6746,61098.0
2023-12-15 09:30:00,586.62,588.35,584.24,584.24,239847.0,578.8188,580.5258,576.4704,576.4704,239847.0
2023-12-15 09:40:00,585.0,585.97,582.69,582.97,4576.0,577.2203,578.1774,574.941,575.2173,4576.0
2023-12-15 09:50:00,583.69,586.46,582.55,586.46,5334.0,575.9277,578.6609,574.8029,578.6609,5334.0
2023-12-15 10:00:00,586.95,588.35,586.95,587.7,4920.0,579.1444,580.5258,579.1444,579.8844,4920.0
2023-12-15 10:10:00,587.82,587.82,586.01,586.29,7690.0,580.0028,580.0028,578.2169,578.4932,7690.0
2023-12-15 10:20:00,586.58,586.62,585.25,585.88,4358.0,578.7793,578.8188,577.467,578.0886,4358.0
2023-12-15 10:30:00,586.17,587.16,585.69,587.16,4688.0,578.3748,579.3516,577.9011,579.3516,4688.0
2023-12-15 10:40:00,587.49,587.89,586.75,587.38,2716.0,579.6772,580.0719,578.9471,579.5687,2716.0
2023-12-15 10:50:00,587.88,588.42,587.6,587.6,4905.0,580.062,580.5948,579.7857,579.7857,4905.0
2023-12-15 11:00:00,587.64,588.75,587.17,587.35,5182.0,579.8252,580.9205,579.3615,579.5391,5182.0
2023-12-15 11:10:00,587.36,587.93,587.26,587.82,5474.0,579.5489,580.1114,579.4503,580.0028,5474.0
2023-12-15 11:20:00,588.1,589.93,588.03,589.56,5626.0,580.2791,582.0848,580.21,581.7197,5626.0
2023-12-15 11:30:00,589.59,590.15,589.31,590.02,2857.0,581.7493,582.3018,581.473,582.1736,2857.0
2023-12-15 11:40:00,589.35,589.38,588.11,588.29,6009.0,581.5125,581.5421,580.289,580.4666,6009.0
2023-12-15 11:50:00,588.3,588.63,588.08,588.37,4753.0,580.4764,580.8021,580.2594,580.5455,4753.0
2023-12-15 12:00:00,588.35,588.59,587.3,587.4,4316.0,580.5258,580.7626,579.4897,579.5884,4316.0
2023-12-15 12:10:00,587.45,587.68,587.06,587.45,5067.0,579.6377,579.8647,579.2529,579.6377,5067.0
2023-12-15 12:20:00,587.1,588.68,587.1,588.68,3417.0,579.2924,580.8514,579.2924,580.8514,3417.0
2023-12-15 12:30:00,588.41,588.41,587.19,587.69,3548.0,580.585,580.585,579.3812,579.8746,3548.0
2023-12-15 12:40:00,587.54,587.57,586.15,586.68,3021.0,579.7265,579.7561,578.355,578.878,3021.0
2023-12-15 12:50:00,586.9,586.96,585.47,585.65,3079.0,579.0951,579.1543,577.6841,577.8617,3079.0
2023-12-15 13:00:00,585.59,586.65,585.58,586.38,3240.0,577.8025,578.8484,577.7926,578.582,3240.0
2023-12-15 13:10:00,586.05,587.05,586.04,586.82,2411.0,578.2564,579.2431,578.2465,579.0161,2411.0
2023-12-15 13:20:00,586.82,588.16,586.82,587.98,2232.0,579.0161,580.3383,579.0161,580.1607,2232.0
2023-12-15 13:30:00,588.17,588.31,586.4,586.53,2200.0,580.3482,580.4863,578.6017,578.73,2200.0
2023-12-15 13:40:00,585.65,585.66,583.22,583.86,6739.0,577.8617,577.8715,575.464,576.0955,6739.0
2023-12-15 13:50:00,584.6,585.1,582.37,583.17,9139.0,576.8256,577.319,574.6253,575.4147,9139.0
2023-12-15 14:00:00,582.81,584.25,582.67,584.25,4862.0,575.0594,576.4803,574.9213,576.4803,4862.0
2023-12-15 14:10:00,583.95,584.52,583.74,583.97,6267.0,576.1843,576.7467,575.9771,576.204,6267.0
2023-12-15 14:20:00,583.8,583.91,581.97,581.97,3967.0,576.0363,576.1448,574.2306,574.2306,3967.0
2023-12-15 14:30:00,582.23,583.79,581.91,582.96,2383.0,574.4872,576.0264,574.1714,575.2075,2383.0
2023-12-15 14:40:00,583.24,584.36,583.24,584.04,1923.0,575.4837,576.5888,575.4837,576.2731,1923.0
2023-12-15 14:50:00,584.3,584.85,583.01,583.39,5484.0,576.5296,577.0723,575.2568,575.6317,5484.0
2023-12-15 15:00:00,583.35,583.72,582.38,582.38,3784.0,575.5923,575.9573,574.6352,574.6352,3784.0
2023-12-15 15:10:00,582.31,582.78,582.0,582.07,5600.0,574.5661,575.0298,574.2602,574.3293,5600.0
2023-12-15 15:20:00,582.54,583.16,582.51,583.04,4071.0,574.793,575.4048,574.7634,575.2864,4071.0
2023-12-15 15:30:00,583.19,584.67,583.19,584.44,6742.0,575.4344,576.8947,575.4344,576.6678,6742.0
2023-12-15 15:40:00,584.27,585.16,584.01,585.16,9574.0,576.5,577.3782,576.2435,577.3782,9574.0
2023-12-15 15:50:00,585.2,586.25,584.86,585.13,34319.0,577.4177,578.4537,577.0822,577.3486,34319.0
2023-12-18 09:30:00,591.51,593.0,581.51,581.51,26389.0,583.6438,585.1139,573.7767,573.7767,26389.0
2023-12-18 09:40:00,581.64,582.6,576.67,576.67,11591.0,573.905,574.8522,569.0011,569.0011,11591.0
2023-12-18 09:50:00,576.2,578.56,575.56,578.35,14436.0,568.5374,570.866,567.9059,570.6588,14436.0
2023-12-18 10:00:00,578.75,581.08,578.39,580.91,7204.0,571.0534,573.3525,570.6982,573.1847,7204.0
2023-12-18 10:10:00,580.69,581.6,579.15,580.67,17711.0,572.9676,573.8655,571.4481,572.9479,17711.0
2023-12-18 10:20:00,581.0,581.37,579.43,579.85,5456.0,573.2735,573.6386,571.7244,572.1388,5456.0
2023-12-18 10:30:00,579.91,579.91,577.13,577.26,7591.0,572.198,572.198,569.455,569.5833,7591.0
2023-12-18 10:40:00,577.0,578.38,576.35,577.34,6215.0,569.3267,570.6884,568.6854,569.6622,6215.0
2023-12-18 10:50:00,577.73,578.28,577.1,577.87,10011.0,570.047,570.5897,569.4254,570.1851,10011.0
2023-12-18 11:00:00,577.89,578.06,576.37,576.68,15124.0,570.2049,570.3726,568.7051,569.011,15124.0
2023-12-18 11:10:00,576.61,578.77,576.61,578.7,7966.0,568.9419,571.0732,568.9419,571.0041,7966.0
2023-12-18 11:20:00,578.61,578.64,577.35,577.65,3800.0,570.9153,570.9449,569.6721,569.9681,3800.0
2023-12-18 11:30:00,577.59,578.29,577.0,577.62,3160.0,569.9089,570.5996,569.3267,569.9385,3160.0
2023-12-18 11:40:00,577.75,577.82,577.23,577.24,4100.0,570.0667,570.1358,569.5537,569.5635,4100.0
2023-12-18 11:50:00,577.37,577.68,576.74,577.19,10589.0,569.6918,569.9977,569.0702,569.5142,10589.0
2023-12-18 12:00:00,577.42,577.65,577.0,577.42,5881.0,569.7411,569.9681,569.3267,569.7411,5881.0
2023-12-18 12:10:00,577.5,578.25,577.5,578.2,13284.0,569.8201,570.5601,569.8201,570.5108,13284.0
2023-12-18 12:20:00,578.34,578.53,577.71,577.72,2980.0,570.6489,570.8364,570.0273,570.0371,2980.0
2023-12-18 12:30:00,577.71,578.76,577.71,578.75,3814.0,570.0273,571.0633,570.0273,571.0534,3814.0
2023-12-18 12:40:00,578.52,579.04,578.22,578.53,6480.0,570.8265,571.3396,570.5305,570.8364,6480.0
2023-12-18 12:50:00,578.68,578.69,577.87,577.98,3954.0,570.9844,570.9942,570.1851,570.2937,3954.0
2023-12-18 13:00:00,578.09,578.35,577.44,578.22,3307.0,570.4022,570.6588,569.7609,570.5305,3307.0
2023-12-18 13:10:00,578.3,578.41,577.93,578.24,6892.0,570.6094,570.718,570.2443,570.5502,6892.0
2023-12-18 13:20:00,578.24,578.58,578.08,578.37,3400.0,570.5502,570.8857,570.3924,570.6785,3400.0
2023-12-18 13:30:00,578.45,578.73,578.19,578.59,4090.0,570.7574,571.0337,570.5009,570.8956,4090.0
2023-12-18 13:40:00,578.5,578.8,578.48,578.7,2294.0,570.8068,571.1028,570.787,571.0041,2294.0
2023-12-18 13:50:00,578.71,579.22,578.6,579.21,9251.0,571.014,571.5172,570.9054,571.5073,9251.0
2023-12-18 14:00:00,579.07,579.36,578.88,578.97,5318.0,571.3692,571.6553,571.1817,571.2705,5318.0
2023-12-18 14:10:00,578.87,579.66,578.87,579.42,4726.0,571.1718,571.9513,571.1718,571.7145,4726.0
2023-12-18 14:20:00,579.51,579.83,578.89,578.89,6971.0,571.8033,572.1191,571.1916,571.1916,6971.0
2023-12-18 14:30:00,578.72,579.19,578.6,579.19,2483.0,571.0238,571.4876,570.9054,571.4876,2483.0
2023-12-18 14:40:00,579.56,579.59,578.98,579.11,2357.0,571.8527,571.8823,571.2804,571.4087,2357.0
2023-12-18 14:50:00,578.96,579.3,578.73,578.74,4139.0,571.2606,571.5961,571.0337,571.0436,4139.0
2023-12-18 15:00:00,578.52,579.23,578.19,579.16,5478.0,570.8265,571.5271,570.5009,571.458,5478.0
2023-12-18 15:10:00,579.21,579.21,578.66,578.82,5891.0,571.5073,571.5073,570.9646,571.1225,5891.0
2023-12-18 15:20:00,578.82,579.06,578.41,578.62,8254.0,571.1225,571.3593,570.718,570.9252,8254.0
2023-12-18 15:30:00,578.58,578.78,578.11,578.48,10559.0,570.8857,571.083,570.422,570.787,10559.0
2023-12-18 15:40:00,578.73,578.78,577.87,578.16,10812.0,571.0337,571.083,570.1851,570.4713,10812.0
2023-12-18 15:50:00,578.07,578.18,576.53,576.72,74693.0,570.3825,570.491,568.863,569.0504,74693.0
2023-12-19 09:30:00,579.86,581.79,578.64,580.11,29559.0,572.1487,574.053,570.9449,572.3954,29559.0
2023-12-19 09:40:00,580.15,583.01,580.06,581.73,3798.0,572.4348,575.2568,572.346,573.9938,3798.0
2023-12-19 09:50:00,581.19,581.23,579.88,580.78,5811.0,573.461,573.5005,572.1684,573.0564,5811.0
2023-12-19 10:00:00,581.17,581.45,580.21,580.77,6291.0,573.4413,573.7175,572.494,573.0466,6291.0
2023-12-19 10:10:00,581.42,582.44,580.73,581.86,5043.0,573.6879,574.6944,573.0071,574.1221,5043.0
2023-12-19 10:20:00,582.0,582.78,581.46,581.71,6110.0,574.2602,575.0298,573.7274,573.9741,6110.0
2023-12-19 10:30:00,581.57,582.2,580.8,580.8,5302.0,573.8359,574.4576,573.0762,573.0762,5302.0
2023-12-19 10:40:00,580.87,580.87,579.72,580.6,2800.0,573.1452,573.1452,572.0105,572.8788,2800.0
2023-12-19 10:50:00,580.97,581.24,580.57,581.04,1883.0,573.2439,573.5103,572.8492,573.313,1883.0
2023-12-19 11:00:00,581.21,581.72,580.65,581.37,2700.0,573.4807,573.9839,572.9282,573.6386,2700.0
2023-12-19 11:10:00,581.3,581.43,579.98,580.65,6183.0,573.5695,573.6978,572.2671,572.9282,6183.0
2023-12-19 11:20:00,579.87,579.95,579.13,579.92,1882.0,572.1585,572.2375,571.4284,572.2079,1882.0
2023-12-19 11:30:00,579.59,579.8,578.82,579.21,3808.0,571.8823,572.0895,571.1225,571.5073,3808.0
2023-12-19 11:40:00,579.43,579.87,579.35,579.47,1752.0,571.7244,572.1585,571.6455,571.7639,1752.0
2023-12-19 11:50:00,579.23,579.23,578.5,578.5,2304.0,571.5271,571.5271,570.8068,570.8068,2304.0
2023-12-19 12:00:00,578.3,578.59,577.78,578.36,1937.0,570.6094,570.8956,570.0963,570.6686,1937.0
2023-12-19 12:10:00,578.1,579.15,578.09,578.97,600.0,570.4121,571.4481,570.4022,571.2705,600.0
2023-12-19 12:20:00,578.89,579.54,578.84,579.38,2021.0,571.1916,571.8329,571.1422,571.6751,2021.0
2023-12-19 12:30:00,579.34,580.1,579.34,579.84,2413.0,571.6356,572.3855,571.6356,572.1289,2413.0
2023-12-19 12:40:00,579.76,580.61,579.76,580.51,4577.0,572.05,572.8887,572.05,572.79,4577.0
2023-12-19 12:50:00,580.51,580.82,580.18,580.4,2296.0,572.79,573.0959,572.4644,572.6815,2296.0
2023-12-19 13:00:00,580.56,580.72,579.36,579.37,3210.0,572.8394,572.9972,571.6553,571.6652,3210.0
2023-12-19 13:10:00,579.1,579.91,579.0,579.49,2249.0,571.3988,572.198,571.3001,571.7836,2249.0
2023-12-19 13:20:00,579.33,579.94,579.33,579.91,2306.0,571.6257,572.2276,571.6257,572.198,2306.0
2023-12-19 13:30:00,579.95,580.07,579.48,579.54,1553.0,572.2375,572.3559,571.7737,571.8329,1553.0
2023-12-19 13:40:00,579.82,580.07,579.66,580.0,3767.0,572.1092,572.3559,571.9513,572.2868,3767.0
2023-12-19 13:50:00,580.06,580.06,579.1,579.4,3374.0,572.346,572.346,571.3988,571.6948,3374.0
2023-12-19 14:00:00,579.15,579.38,578.64,579.19,2068.0,571.4481,571.6751,570.9449,571.4876,2068.0
2023-12-19 14:10:00,579.17,579.39,578.92,579.25,5708.0,571.4679,571.6849,571.2212,571.5468,5708.0
2023-12-19 14:20:00,579.18,579.22,578.53,579.0,2090.0,571.4777,571.5172,570.8364,571.3001,2090.0
2023-12-19 14:30:00,578.85,579.0,578.73,578.73,1488.0,571.1521,571.3001,571.0337,571.0337,1488.0
2023-12-19 14:40:00,578.67,578.67,578.07,578.22,4041.0,570.9745,570.9745,570.3825,570.5305,4041.0
2023-12-19 14:50:00,578.17,578.46,577.95,578.06,4230.0,570.4812,570.7673,570.2641,570.3726,4230.0
2023-12-19 15:00:00,578.06,578.61,577.89,578.0,7534.0,570.3726,570.9153,570.2049,570.3134,7534.0
2023-12-19 15:10:00,578.25,578.57,577.97,578.02,11355.0,570.5601,570.8758,570.2838,570.3331,11355.0
2023-12-19 15:20:00,578.22,578.28,577.62,578.17,7281.0,570.5305,570.5897,569.9385,570.4812,7281.0
2023-12-19 15:30:00,577.86,578.19,577.5,577.52,6976.0,570.1753,570.5009,569.8201,569.8398,6976.0
2023-12-19 15:40:00,577.95,578.18,577.26,577.85,21607.0,570.2641,570.491,569.5833,570.1654,21607.0
2023-12-19 15:50:00,577.71,578.49,577.0,578.09,83460.0,570.0273,570.7969,569.3267,570.4022,83460.0
2023-12-20 09:30:00,572.05,573.53,569.7,571.87,30701.0,564.4425,565.9029,562.1238,564.2649,30701.0
2023-12-20 09:40:00,572.5,573.47,572.4,573.02,11536.0,564.8866,565.8437,564.7879,565.3996,11536.0
2023-12-20 09:50:00,572.87,573.39,572.0,572.71,4430.0,565.2516,565.7647,564.3932,565.0938,4430.0
2023-12-20 10:00:00,572.26,573.5,572.26,573.01,4352.0,564.6497,565.8733,564.6497,565.3898,4352.0
2023-12-20 10:10:00,573.49,573.5,572.76,573.32,8913.0,565.8634,565.8733,565.1431,565.6957,8913.0
2023-12-20 10:20:00,573.54,574.55,573.22,574.55,5358.0,565.9127,566.9093,565.597,566.9093,5358.0
2023-12-20 10:30:00,574.57,575.66,574.54,575.13,6385.0,566.929,568.0045,566.8994,567.4816,6385.0
2023-12-20 10:40:00,575.19,575.82,574.7,575.13,11850.0,567.5408,568.1624,567.0573,567.4816,11850.0
2023-12-20 10:50:00,575.35,575.43,574.73,575.38,6376.0,567.6987,567.7776,567.0869,567.7283,6376.0
2023-12-20 11:00:00,575.35,576.01,575.24,575.24,5986.0,567.6987,568.3499,567.5901,567.5901,5986.0
2023-12-20 11:10:00,575.06,575.58,574.89,574.92,3254.0,567.4125,567.9256,567.2448,567.2744,3254.0
2023-12-20 11:20:00,575.26,575.72,574.84,575.37,4105.0,567.6099,568.0637,567.1954,567.7184,4105.0
2023-12-20 11:30:00,575.09,576.24,574.94,576.13,19460.0,567.4421,568.5768,567.2941,568.4683,19460.0
2023-12-20 11:40:00,575.72,576.47,575.71,576.0,3589.0,568.0637,568.8038,568.0539,568.34,3589.0
2023-12-20 11:50:00,576.36,577.0,576.11,576.11,3450.0,568.6952,569.3267,568.4485,568.4485,3450.0
2023-12-20 12:00:00,576.57,577.66,576.48,577.04,4901.0,568.9024,569.9779,568.8136,569.3662,4901.0
2023-12-20 12:10:00,577.22,577.67,577.04,577.16,1500.0,569.5438,569.9878,569.3662,569.4846,1500.0
2023-12-20 12:20:00,577.04,577.43,576.62,577.07,2961.0,569.3662,569.751,568.9518,569.3958,2961.0
2023-12-20 12:30:00,576.97,577.18,575.97,577.12,2389.0,569.2971,569.5043,568.3104,569.4451,2389.0
2023-12-20 12:40:00,577.05,577.64,577.03,577.03,3636.0,569.376,569.9582,569.3563,569.3563,3636.0
2023-12-20 12:50:00,577.17,578.5,577.12,578.02,3912.0,569.4945,570.8068,569.4451,570.3331,3912.0
2023-12-20 13:00:00,577.78,578.02,577.53,578.02,1868.0,570.0963,570.3331,569.8497,570.3331,1868.0
2023-12-20 13:10:00,577.91,578.05,577.35,577.43,1973.0,570.2246,570.3627,569.6721,569.751,1973.0
2023-12-20 13:20:00,577.36,577.37,576.5,576.59,2236.0,569.6819,569.6918,568.8334,568.9222,2236.0
2023-12-20 13:30:00,576.75,577.0,576.67,576.67,3924.0,569.08,569.3267,569.0011,569.0011,3924.0
2023-12-20 13:40:00,576.75,576.75,575.68,575.86,3430.0,569.08,569.08,568.0243,568.2019,3430.0
2023-12-20 13:50:00,575.65,575.68,574.89,575.25,3425.0,567.9947,568.0243,567.2448,567.6,3425.0
2023-12-20 14:00:00,574.91,574.91,573.97,574.72,2645.0,567.2645,567.2645,566.337,567.077,2645.0
2023-12-20 14:10:00,574.81,574.81,574.0,574.0,2207.0,567.1658,567.1658,566.3666,566.3666,2207.0
2023-12-20 14:20:00,573.91,573.91,572.81,572.81,4393.0,566.2778,566.2778,565.1924,565.1924,4393.0
2023-12-20 14:30:00,572.75,572.82,571.67,571.67,7679.0,565.1332,565.2023,564.0676,564.0676,7679.0
2023-12-20 14:40:00,571.61,572.27,570.0,570.65,10047.0,564.0084,564.6596,562.4198,563.0612,10047.0
2023-12-20 14:50:00,570.67,570.67,566.58,567.0,16171.0,563.0809,563.0809,559.0453,559.4597,16171.0
2023-12-20 15:00:00,566.98,567.59,564.57,566.07,19014.0,559.44,560.0419,557.062,558.5421,19014.0
2023-12-20 15:10:00,566.98,567.88,565.28,567.01,12347.0,559.44,560.328,557.7626,559.4696,12347.0
2023-12-20 15:20:00,567.06,567.55,564.78,564.96,14035.0,559.5189,560.0024,557.2692,557.4468,14035.0
2023-12-20 15:30:00,565.12,565.78,563.71,563.95,15646.0,557.6047,558.2559,556.2135,556.4503,15646.0
2023-12-20 15:40:00,563.86,565.37,563.86,564.55,29103.0,556.3615,557.8514,556.3615,557.0423,29103.0
2023-12-20 15:50:00,564.49,565.18,562.69,563.18,72402.0,556.9831,557.6639,555.207,555.6905,72402.0
2023-12-21 09:30:00,575.5,578.49,572.52,575.57,12207.0,567.8467,570.7969,564.9063,567.9157,12207.0
2023-12-21 09:40:00,574.75,576.99,574.75,576.55,6046.0,567.1066,569.3168,567.1066,568.8827,6046.0
2023-12-21 09:50:00,576.0,576.7,574.75,575.19,5353.0,568.34,569.0307,567.1066,567.5408,5353.0
2023-12-21 10:00:00,575.5,576.16,573.81,573.84,4754.0,567.8467,568.4979,566.1791,566.2087,4754.0
2023-12-21 10:10:00,574.0,575.57,573.44,575.37,3831.0,566.3666,567.9157,565.8141,567.7184,3831.0
2023-12-21 10:20:00,575.33,576.53,573.94,575.04,9041.0,567.6789,568.863,566.3074,567.3928,9041.0
2023-12-21 10:30:00,574.29,576.1,574.29,574.83,3947.0,566.6528,568.4387,566.6528,567.1856,3947.0
2023-12-21 10:40:00,574.74,575.54,574.47,574.49,3533.0,567.0968,567.8861,566.8304,566.8501,3533.0
2023-12-21 10:50:00,574.2,574.29,573.0,573.82,3499.0,566.5639,566.6528,565.3799,566.189,3499.0
2023-12-21 11:00:00,573.83,575.34,573.75,574.41,3261.0,566.1989,567.6888,566.1199,566.7712,3261.0
2023-12-21 11:10:00,575.41,575.41,573.61,573.87,7426.0,567.7579,567.7579,565.9818,566.2383,7426.0
2023-12-21 11:20:00,574.11,575.73,573.86,575.73,5506.0,566.4751,568.0736,566.2285,568.0736,5506.0
2023-12-21 11:30:00,575.73,577.57,575.67,576.68,8127.0,568.0736,569.8891,568.0144,569.011,8127.0
2023-12-21 11:40:00,577.69,578.89,577.28,577.28,7418.0,570.0075,571.1916,569.603,569.603,7418.0
2023-12-21 11:50:00,577.18,577.25,576.15,576.26,3159.0,569.5043,569.5734,568.488,568.5966,3159.0
2023-12-21 12:00:00,575.76,576.16,574.37,574.37,9229.0,568.1032,568.4979,566.7317,566.7317,9229.0
2023-12-21 12:10:00,574.33,575.2,574.0,575.2,3300.0,566.6922,567.5507,566.3666,567.5507,3300.0
2023-12-21 12:20:00,575.17,575.24,573.69,574.16,3038.0,567.521,567.5901,566.0607,566.5245,3038.0
2023-12-21 12:30:00,574.62,575.64,574.46,575.13,2291.0,566.9784,567.9848,566.8205,567.4816,2291.0
2023-12-21 12:40:00,575.55,576.02,575.17,575.93,900.0,567.896,568.3597,567.521,568.2709,900.0
2023-12-21 12:50:00,575.83,575.83,574.75,574.75,1319.0,568.1723,568.1723,567.1066,567.1066,1319.0
2023-12-21 13:00:00,575.86,576.68,575.85,575.95,2053.0,568.2019,569.011,568.192,568.2907,2053.0
2023-12-21 13:10:00,576.2,576.73,575.35,575.35,10327.0,568.5374,569.0603,567.6987,567.6987,10327.0
2023-12-21 13:20:00,574.47,576.99,574.15,576.92,2664.0,566.8304,569.3168,566.5146,569.2478,2664.0
2023-12-21 13:30:00,577.46,577.61,576.48,576.48,2251.0,569.7806,569.9286,568.8136,568.8136,2251.0
2023-12-21 13:40:00,576.31,577.64,576.31,577.1,2589.0,568.6459,569.9582,568.6459,569.4254,2589.0
2023-12-21 13:50:00,576.52,577.28,576.52,576.98,1068.0,568.8531,569.603,568.8531,569.307,1068.0
2023-12-21 14:00:00,576.97,577.29,576.34,576.35,2496.0,569.2971,569.6129,568.6755,568.6854,2496.0
2023-12-21 14:10:00,576.04,577.43,575.99,577.43,1920.0,568.3795,569.751,568.3301,569.751,1920.0
2023-12-21 14:20:00,577.42,577.42,576.81,576.92,1025.0,569.7411,569.7411,569.1392,569.2478,1025.0
2023-12-21 14:30:00,577.06,577.49,576.46,577.13,2600.0,569.3859,569.8102,568.7939,569.455,2600.0
2023-12-21 14:40:00,577.8,577.8,576.98,577.12,2874.0,570.1161,570.1161,569.307,569.4451,2874.0
2023-12-21 14:50:00,577.26,577.45,576.71,576.71,1900.0,569.5833,569.7707,569.0406,569.0406,1900.0
2023-12-21 15:00:00,576.98,577.67,576.97,577.61,3841.0,569.307,569.9878,569.2971,569.9286,3841.0
2023-12-21 15:10:00,577.7,579.22,577.68,579.22,4810.0,570.0174,571.5172,569.9977,571.5172,4810.0
2023-12-21 15:20:00,579.29,581.13,579.12,580.96,9041.0,571.5863,573.4018,571.4185,573.2341,9041.0
2023-12-21 15:30:00,580.91,581.35,580.31,580.9,8254.0,573.1847,573.6189,572.5927,573.1748,8254.0
2023-12-21 15:40:00,580.78,582.15,580.78,581.77,8645.0,573.0564,574.4082,573.0564,574.0333,8645.0
2023-12-21 15:50:00,581.44,582.08,580.18,580.3,33026.0,573.7077,574.3392,572.4644,572.5828,33026.0
2023-12-22 09:30:00,579.7,582.51,578.46,582.5,15712.0,571.9908,574.7634,570.7673,574.7536,15712.0
2023-12-22 09:40:00,582.47,585.0,582.17,582.17,7035.0,574.724,577.2203,574.428,574.428,7035.0
2023-12-22 09:50:00,582.8,583.35,581.44,581.81,6434.0,575.0496,575.5923,573.7077,574.0727,6434.0
2023-12-22 10:00:00,581.52,582.84,581.34,582.08,3957.0,573.7866,575.089,573.609,574.3392,3957.0
2023-12-22 10:10:00,583.62,583.76,582.9,583.0,2726.0,575.8587,575.9968,575.1483,575.2469,2726.0
2023-12-22 10:20:00,583.12,583.6,582.29,583.5,2600.0,575.3653,575.8389,574.5464,575.7403,2600.0
2023-12-22 10:30:00,583.5,583.79,582.99,583.63,4719.0,575.7403,576.0264,575.2371,575.8685,4719.0
2023-12-22 10:40:00,583.63,584.08,582.89,582.89,3610.0,575.8685,576.3126,575.1384,575.1384,3610.0
2023-12-22 10:50:00,582.73,582.97,582.08,582.08,3345.0,574.9805,575.2173,574.3392,574.3392,3345.0
2023-12-22 11:00:00,581.71,582.99,581.03,582.74,3686.0,573.9741,575.2371,573.3031,574.9904,3686.0
2023-12-22 11:10:00,582.67,582.67,582.19,582.2,1797.0,574.9213,574.9213,574.4477,574.4576,1797.0
2023-12-22 11:20:00,582.34,583.71,582.33,583.48,2346.0,574.5957,575.9475,574.5858,575.7205,2346.0
2023-12-22 11:30:00,583.4,583.48,582.34,582.39,1837.0,575.6416,575.7205,574.5957,574.645,1837.0
2023-12-22 11:40:00,582.1,582.55,581.79,582.26,3294.0,574.3589,574.8029,574.053,574.5168,3294.0
2023-12-22 11:50:00,582.83,582.93,582.25,582.38,1225.0,575.0792,575.1779,574.5069,574.6352,1225.0
2023-12-22 12:00:00,582.41,582.95,582.0,582.0,1300.0,574.6648,575.1976,574.2602,574.2602,1300.0
2023-12-22 12:10:00,582.13,582.28,581.71,581.75,796.0,574.3885,574.5365,573.9741,574.0135,796.0
2023-12-22 12:20:00,581.31,582.08,581.31,582.07,1331.0,573.5794,574.3392,573.5794,574.3293,1331.0
2023-12-22 12:30:00,581.92,583.16,581.62,583.16,2836.0,574.1813,575.4048,573.8853,575.4048,2836.0
2023-12-22 12:40:00,582.9,583.52,582.84,582.84,4810.0,575.1483,575.76,575.089,575.089,4810.0
2023-12-22 12:50:00,582.94,583.34,582.67,583.25,4897.0,575.1877,575.5824,574.9213,575.4936,4897.0
2023-12-22 13:00:00,583.14,583.67,582.76,583.67,2799.0,575.3851,575.908,575.0101,575.908,2799.0
2023-12-22 13:10:00,583.8,584.16,583.47,583.64,5117.0,576.0363,576.3915,575.7107,575.8784,5117.0
2023-12-22 13:20:00,583.47,584.38,583.37,584.38,1314.0,575.7107,576.6086,575.612,576.6086,1314.0
2023-12-22 13:30:00,584.19,584.68,583.66,584.04,3819.0,576.4211,576.9046,575.8981,576.2731,3819.0
2023-12-22 13:40:00,583.91,584.46,583.26,584.3,5200.0,576.1448,576.6875,575.5035,576.5296,5200.0
2023-12-22 13:50:00,584.3,584.76,583.86,583.86,3219.0,576.5296,576.9835,576.0955,576.0955,3219.0
2023-12-22 14:00:00,583.66,583.66,581.42,581.42,2300.0,575.8981,575.8981,573.6879,573.6879,2300.0
2023-12-22 14:10:00,581.42,581.9,580.0,580.21,6980.0,573.6879,574.1615,572.2868,572.494,6980.0
2023-12-22 14:20:00,580.15,580.7,579.28,579.47,2845.0,572.4348,572.9775,571.5764,571.7639,2845.0
2023-12-22 14:30:00,578.94,580.18,578.63,579.26,3440.0,571.2409,572.4644,570.935,571.5567,3440.0
2023-12-22 14:40:00,580.0,581.15,579.89,581.15,6716.0,572.2868,573.4215,572.1783,573.4215,6716.0
2023-12-22 14:50:00,581.2,582.41,581.2,582.34,3722.0,573.4709,574.6648,573.4709,574.5957,3722.0
2023-12-22 15:00:00,583.0,583.01,581.54,581.54,1400.0,575.2469,575.2568,573.8063,573.8063,1400.0
2023-12-22 15:10:00,581.95,581.95,581.37,581.65,1552.0,574.2109,574.2109,573.6386,573.9149,1552.0
2023-12-22 15:20:00,581.64,582.69,581.55,582.43,1200.0,573.905,574.941,573.8162,574.6845,1200.0
2023-12-22 15:30:00,582.15,582.17,581.65,581.83,2612.0,574.4082,574.428,573.9149,574.0925,2612.0
2023-12-22 15:40:00,581.26,582.24,581.26,581.85,2116.0,573.5301,574.497,573.5301,574.1122,2116.0
2023-12-22 15:50:00,581.51,583.02,581.25,582.74,15778.0,573.7767,575.2667,573.5202,574.9904,15778.0
2023-12-26 09:30:00,586.9,590.5,586.17,590.49,6159.0,579.0951,582.6472,578.3748,582.6373,6159.0
2023-12-26 09:40:00,590.5,591.01,588.67,589.48,8366.0,582.6472,583.1504,580.8415,581.6407,8366.0
2023-12-26 09:50:00,589.73,590.27,589.66,590.0,4118.0,581.8874,582.4202,581.8184,582.1538,4118.0
2023-12-26 10:00:00,590.0,590.19,589.48,589.48,4273.0,582.1538,582.3413,581.6407,581.6407,4273.0
2023-12-26 10:10:00,589.82,590.28,589.67,589.67,5234.0,581.9762,582.4301,581.8282,581.8282,5234.0
2023-12-26 10:20:00,589.89,589.89,587.96,587.96,3215.0,582.0453,582.0453,580.141,580.141,3215.0
2023-12-26 10:30:00,587.88,588.88,587.88,588.88,679.0,580.062,581.0487,580.062,581.0487,679.0
2023-12-26 10:40:00,588.46,588.46,587.4,588.36,2053.0,580.6343,580.6343,579.5884,580.5356,2053.0
2023-12-26 10:50:00,587.58,587.82,587.46,587.68,3895.0,579.766,580.0028,579.6476,579.8647,3895.0
2023-12-26 11:00:00,587.72,588.15,587.3,587.91,6737.0,579.9042,580.3284,579.4897,580.0916,6737.0
2023-12-26 11:10:00,587.51,588.87,587.51,587.66,10495.0,579.6969,581.0389,579.6969,579.845,10495.0
2023-12-26 11:20:00,588.13,588.18,587.5,587.76,1937.0,580.3087,580.358,579.6871,579.9436,1937.0
2023-12-26 11:30:00,587.96,588.79,587.96,588.12,4672.0,580.141,580.9599,580.141,580.2988,4672.0
2023-12-26 11:40:00,588.23,588.28,587.88,588.21,3818.0,580.4074,580.4567,580.062,580.3876,3818.0
2023-12-26 11:50:00,588.31,589.56,588.31,589.12,2211.0,580.4863,581.7197,580.4863,581.2855,2211.0
2023-12-26 12:00:00,589.19,589.19,588.41,588.79,3812.0,581.3546,581.3546,580.585,580.9599,3812.0
2023-12-26 12:10:00,589.1,590.35,588.97,590.33,5268.0,581.2658,582.4992,581.1375,582.4794,5268.0
2023-12-26 12:20:00,589.91,590.42,589.59,590.42,1900.0,582.065,582.5682,581.7493,582.5682,1900.0
2023-12-26 12:30:00,590.18,590.21,589.59,589.84,2243.0,582.3314,582.361,581.7493,581.996,2243.0
2023-12-26 12:40:00,590.24,591.08,590.24,591.08,3156.0,582.3906,583.2195,582.3906,583.2195,3156.0
2023-12-26 12:50:00,591.26,591.5,590.7,590.75,3203.0,583.3971,583.6339,582.8445,582.8939,3203.0
2023-12-26 13:00:00,590.68,591.4,590.68,590.7,1959.0,582.8248,583.5352,582.8248,582.8445,1959.0
2023-12-26 13:10:00,590.91,591.27,590.75,590.75,2000.0,583.0517,583.4069,582.8939,582.8939,2000.0
2023-12-26 13:20:00,590.83,591.64,590.83,591.26,1710.0,582.9728,583.772,582.9728,583.3971,1710.0
2023-12-26 13:30:00,591.5,591.5,590.96,590.96,1871.0,583.6339,583.6339,583.1011,583.1011,1871.0
2023-12-26 13:40:00,591.01,591.2,590.62,591.19,1667.0,583.1504,583.3379,582.7656,583.328,1667.0
2023-12-26 13:50:00,591.24,591.24,590.66,590.84,4068.0,583.3773,583.3773,582.8051,582.9827,4068.0
2023-12-26 14:00:00,590.99,591.62,590.73,591.17,4671.0,583.1307,583.7523,582.8741,583.3083,4671.0
2023-12-26 14:10:00,591.46,591.54,591.06,591.33,981.0,583.5944,583.6734,583.1997,583.4661,981.0
2023-12-26 14:20:00,591.56,591.89,591.08,591.16,1800.0,583.6931,584.0187,583.2195,583.2984,1800.0
2023-12-26 14:30:00,591.16,591.59,591.14,591.36,3261.0,583.2984,583.7227,583.2787,583.4957,3261.0
2023-12-26 14:40:00,591.35,591.45,590.94,591.34,2100.0,583.4859,583.5845,583.0813,583.476,2100.0
2023-12-26 14:50:00,591.6,592.41,591.54,592.34,3235.0,583.7326,584.5318,583.6734,584.4627,3235.0
2023-12-26 15:00:00,592.43,593.59,592.4,593.55,3535.0,584.5515,585.6961,584.5219,585.6566,3535.0
2023-12-26 15:10:00,593.49,593.5,592.6,592.93,3757.0,585.5974,585.6073,584.7193,585.0449,3757.0
2023-12-26 15:20:00,593.15,593.84,593.04,593.36,4525.0,585.2619,585.9428,585.1534,585.4691,4525.0
2023-12-26 15:30:00,593.61,593.91,593.03,593.03,6780.0,585.7158,586.0118,585.1435,585.1435,6780.0
2023-12-26 15:40:00,592.91,593.6,592.75,593.25,4487.0,585.0251,585.706,584.8673,585.3606,4487.0
2023-12-26 15:50:00,593.03,593.5,590.79,591.56,21855.0,585.1435,585.6073,582.9333,583.6931,21855.0
2023-12-27 09:30:00,593.27,594.41,590.11,592.45,7072.0,585.3803,586.5052,582.2624,584.5712,7072.0
2023-12-27 09:40:00,593.42,594.0,591.87,593.5,4198.0,585.5284,586.1006,583.999,585.6073,4198.0
2023-12-27 09:50:00,593.6,594.89,592.89,594.29,4657.0,585.706,586.9788,585.0054,586.3868,4657.0
2023-12-27 10:00:00,593.85,594.88,592.42,592.9,2166.0,585.9526,586.9689,584.5416,585.0153,2166.0
2023-12-27 10:10:00,592.87,592.87,590.35,590.43,3922.0,584.9857,584.9857,582.4992,582.5781,3922.0
2023-12-27 10:20:00,590.74,591.39,590.49,591.25,1901.0,582.884,583.5253,582.6373,583.3872,1901.0
2023-12-27 10:30:00,591.07,591.07,590.4,590.67,1193.0,583.2096,583.2096,582.5485,582.8149,1193.0
2023-12-27 10:40:00,590.31,590.31,589.02,589.05,2164.0,582.4597,582.4597,581.1869,581.2165,2164.0
2023-12-27 10:50:00,589.14,589.64,589.01,589.64,2770.0,581.3053,581.7986,581.177,581.7986,2770.0
2023-12-27 11:00:00,589.81,589.86,589.46,589.77,1096.0,581.9664,582.0157,581.621,581.9269,1096.0
2023-12-27 11:10:00,589.5,590.52,589.5,590.25,1400.0,581.6605,582.6669,581.6605,582.4005,1400.0
2023-12-27 11:20:00,589.92,590.19,589.83,590.04,1472.0,582.0749,582.3413,581.9861,582.1933,1472.0
2023-12-27 11:30:00,590.23,591.2,590.23,591.19,575.0,582.3808,583.3379,582.3808,583.328,575.0
2023-12-27 11:40:00,591.19,591.19,590.5,591.0,3279.0,583.328,583.328,582.6472,583.1405,3279.0
2023-12-27 11:50:00,590.99,591.2,590.73,591.0,2400.0,583.1307,583.3379,582.8741,583.1405,2400.0
2023-12-27 12:00:00,591.12,591.84,590.85,591.3,4659.0,583.2589,583.9694,582.9925,583.4365,4659.0
2023-12-27 12:10:00,590.99,591.46,590.86,591.46,1778.0,583.1307,583.5944,583.0024,583.5944,1778.0
2023-12-27 12:20:00,591.55,591.55,590.98,591.22,1797.0,583.6832,583.6832,583.1208,583.3576,1797.0
2023-12-27 12:30:00,591.0,591.0,589.92,589.92,936.0,583.1405,583.1405,582.0749,582.0749,936.0
2023-12-27 12:40:00,590.22,590.45,589.48,589.64,2763.0,582.3709,582.5978,581.6407,581.7986,2763.0
2023-12-27 12:50:00,590.52,590.52,589.65,589.75,1864.0,582.6669,582.6669,581.8085,581.9072,1864.0
2023-12-27 13:00:00,589.7,591.13,589.54,591.11,1733.0,581.8578,583.2688,581.6999,583.2491,1733.0
2023-12-27 13:10:00,591.35,591.36,590.74,591.01,700.0,583.4859,583.4957,582.884,583.1504,700.0
2023-12-27 13:20:00,591.08,591.08,590.41,590.42,1666.0,583.2195,583.2195,582.5584,582.5682,1666.0
2023-12-27 13:30:00,590.92,590.92,590.42,590.79,800.0,583.0616,583.0616,582.5682,582.9333,800.0
2023-12-27 13:40:00,591.35,591.35,591.02,591.06,501.0,583.4859,583.4859,583.1603,583.1997,501.0
2023-12-27 13:50:00,590.77,591.38,590.77,591.21,800.0,582.9136,583.5155,582.9136,583.3477,800.0
2023-12-27 14:00:00,590.59,590.59,588.44,589.53,3400.0,582.736,582.736,580.6146,581.6901,3400.0
2023-12-27 14:10:00,589.38,589.58,589.04,589.45,908.0,581.5421,581.7394,581.2066,581.6111,908.0
2023-12-27 14:20:00,590.09,590.7,589.95,590.7,1837.0,582.2426,582.8445,582.1045,582.8445,1837.0
2023-12-27 14:30:00,590.53,590.68,589.9,590.53,1887.0,582.6768,582.8248,582.0552,582.6768,1887.0
2023-12-27 14:40:00,590.11,590.48,589.9,590.1,1139.0,582.2624,582.6274,582.0552,582.2525,1139.0
2023-12-27 14:50:00,589.94,589.94,589.42,589.7,2174.0,582.0946,582.0946,581.5815,581.8578,2174.0
2023-12-27 15:00:00,589.79,590.14,589.51,590.13,2206.0,581.9466,582.292,581.6703,582.2821,2206.0
2023-12-27 15:10:00,590.11,590.65,589.96,590.64,600.0,582.2624,582.7952,582.1144,582.7853,600.0
2023-12-27 15:20:00,591.0,591.0,590.06,590.06,3196.0,583.1405,583.1405,582.213,582.213,3196.0
2023-12-27 15:30:00,590.48,591.19,590.34,591.19,1158.0,582.6274,583.328,582.4893,583.328,1158.0
2023-12-27 15:40:00,591.21,591.45,590.54,590.85,4059.0,583.3477,583.5845,582.6867,582.9925,4059.0
2023-12-27 15:50:00,590.64,591.8,589.78,591.62,44805.0,582.7853,583.9299,581.9368,583.7523,44805.0
2023-12-28 09:30:00,597.1,597.43,590.0,591.89,18652.0,589.1594,589.485,582.1538,584.0187,18652.0
2023-12-28 09:40:00,592.17,592.17,590.26,591.65,1700.0,584.295,584.295,582.4104,583.7819,1700.0
2023-12-28 09:50:00,591.66,592.88,591.46,592.27,5865.0,583.7918,584.9955,583.5944,584.3936,5865.0
2023-12-28 10:00:00,592.55,592.55,591.32,591.7,1387.0,584.6699,584.6699,583.4563,583.8312,1387.0
2023-12-28 10:10:00,591.74,592.26,591.71,592.26,811.0,583.8707,584.3838,583.8411,584.3838,811.0
2023-12-28 10:20:00,592.11,592.11,591.8,592.0,1900.0,584.2358,584.2358,583.9299,584.1272,1900.0
2023-12-28 10:30:00,592.08,592.26,591.78,592.23,950.0,584.2062,584.3838,583.9102,584.3542,950.0
2023-12-28 10:40:00,592.44,592.44,590.82,591.1,3334.0,584.5614,584.5614,582.9629,583.2392,3334.0
2023-12-28 10:50:00,590.57,590.78,589.47,590.77,1902.0,582.7163,582.9235,581.6309,582.9136,1902.0
2023-12-28 11:00:00,589.72,590.71,589.51,590.71,1400.0,581.8776,582.8544,581.6703,582.8544,1400.0
2023-12-28 11:10:00,590.7,591.18,589.82,590.13,5075.0,582.8445,583.3181,581.9762,582.2821,5075.0
2023-12-28 11:20:00,589.92,590.33,589.59,589.6,5000.0,582.0749,582.4794,581.7493,581.7592,5000.0
2023-12-28 11:30:00,589.45,589.79,589.29,589.3,1768.0,581.6111,581.9466,581.4533,581.4631,1768.0
2023-12-28 11:40:00,589.76,590.18,589.34,589.63,1450.0,581.917,582.3314,581.5026,581.7888,1450.0
2023-12-28 11:50:00,589.48,590.21,589.15,589.87,3300.0,581.6407,582.361,581.3151,582.0256,3300.0
2023-12-28 12:00:00,589.8,590.6,589.52,589.84,2126.0,581.9565,582.7459,581.6802,581.996,2126.0
2023-12-28 12:10:00,589.52,590.17,589.5,590.17,1988.0,581.6802,582.3216,581.6605,582.3216,1988.0
2023-12-28 12:20:00,590.35,590.36,589.69,590.06,1893.0,582.4992,582.509,581.848,582.213,1893.0
2023-12-28 12:30:00,589.83,590.1,589.71,589.79,4331.0,581.9861,582.2525,581.8677,581.9466,4331.0
2023-12-28 12:40:00,589.5,589.5,588.78,588.78,2030.0,581.6605,581.6605,580.9501,580.9501,2030.0
2023-12-28 12:50:00,588.91,589.47,588.91,589.15,2412.0,581.0783,581.6309,581.0783,581.3151,2412.0
2023-12-28 13:00:00,588.75,589.07,587.51,589.07,3448.0,580.9205,581.2362,579.6969,581.2362,3448.0
2023-12-28 13:10:00,589.16,589.16,588.32,588.76,1328.0,581.325,581.325,580.4962,580.9303,1328.0
2023-12-28 13:20:00,588.44,589.14,588.44,588.98,1900.0,580.6146,581.3053,580.6146,581.1474,1900.0
2023-12-28 13:30:00,588.98,589.69,588.87,589.39,1249.0,581.1474,581.848,581.0389,581.5519,1249.0
2023-12-28 13:40:00,589.24,589.24,588.5,588.74,702.0,581.4039,581.4039,580.6738,580.9106,702.0
2023-12-28 13:50:00,588.88,589.1,588.08,588.08,1857.0,581.0487,581.2658,580.2594,580.2594,1857.0
2023-12-28 14:00:00,588.14,588.57,588.14,588.21,1400.0,580.3186,580.7428,580.3186,580.3876,1400.0
2023-12-28 14:10:00,588.48,588.89,588.31,588.39,1465.0,580.654,581.0586,580.4863,580.5652,1465.0
2023-12-28 14:20:00,588.33,588.45,588.33,588.35,769.0,580.506,580.6244,580.506,580.5258,769.0
2023-12-28 14:30:00,588.23,588.44,587.43,587.85,5682.0,580.4074,580.6146,579.618,580.0324,5682.0
2023-12-28 14:40:00,587.94,588.41,587.58,587.87,1620.0,580.1212,580.585,579.766,580.0522,1620.0
2023-12-28 14:50:00,587.47,588.14,587.24,588.14,3744.0,579.6575,580.3186,579.4305,580.3186,3744.0
2023-12-28 15:00:00,587.71,587.88,586.72,587.75,4118.0,579.8943,580.062,578.9175,579.9338,4118.0
2023-12-28 15:10:00,587.81,587.96,587.0,587.6,4938.0,579.993,580.141,579.1937,579.7857,4938.0
2023-12-28 15:20:00,587.3,587.8,587.23,587.5,2100.0,579.4897,579.9831,579.4207,579.6871,2100.0
2023-12-28 15:30:00,587.16,588.19,587.16,587.94,4158.0,579.3516,580.3679,579.3516,580.1212,4158.0
2023-12-28 15:40:00,588.03,588.29,587.52,587.77,4967.0,580.21,580.4666,579.7068,579.9535,4967.0
2023-12-28 15:50:00,588.11,588.36,585.98,586.04,37199.0,580.289,580.5356,578.1873,578.2465,37199.0
2023-12-29 09:30:00,584.78,586.7,584.78,585.42,8509.0,577.0033,578.8977,577.0033,577.6347,8509.0
2023-12-29 09:40:00,584.85,585.81,584.67,585.49,2945.0,577.0723,578.0196,576.8947,577.7038,2945.0
2023-12-29 09:50:00,585.55,585.85,584.56,585.33,4201.0,577.763,578.059,576.7862,577.5459,4201.0
2023-12-29 10:00:00,584.89,585.37,584.73,585.37,1200.0,577.1118,577.5854,576.9539,577.5854,1200.0
2023-12-29 10:10:00,585.29,585.29,584.24,584.24,1066.0,577.5065,577.5065,576.4704,576.4704,1066.0
2023-12-29 10:20:00,584.05,584.85,584.04,584.38,2912.0,576.283,577.0723,576.2731,576.6086,2912.0
2023-12-29 10:30:00,584.0,584.13,582.67,582.93,2417.0,576.2336,576.3619,574.9213,575.1779,2417.0
2023-12-29 10:40:00,582.19,582.65,579.03,579.03,4630.0,574.4477,574.9016,571.3297,571.3297,4630.0
2023-12-29 10:50:00,579.31,580.84,579.2,580.56,2200.0,571.606,573.1156,571.4975,572.8394,2200.0
2023-12-29 11:00:00,580.93,580.93,579.17,579.56,2711.0,573.2044,573.2044,571.4679,571.8527,2711.0
2023-12-29 11:10:00,580.09,580.09,577.61,578.59,2610.0,572.3756,572.3756,569.9286,570.8956,2610.0
2023-12-29 11:20:00,578.1,578.59,577.02,577.67,3503.0,570.4121,570.8956,569.3464,569.9878,3503.0
2023-12-29 11:30:00,577.28,578.19,577.14,578.19,4868.0,569.603,570.5009,569.4649,570.5009,4868.0
2023-12-29 11:40:00,578.3,579.11,577.99,579.11,1219.0,570.6094,571.4087,570.3035,571.4087,1219.0
2023-12-29 11:50:00,578.93,580.0,578.68,579.46,2100.0,571.231,572.2868,570.9844,571.754,2100.0
2023-12-29 12:00:00,580.2,580.78,579.76,579.76,2006.0,572.4842,573.0564,572.05,572.05,2006.0
2023-12-29 12:10:00,580.31,580.31,579.36,579.97,3028.0,572.5927,572.5927,571.6553,572.2572,3028.0
2023-12-29 12:20:00,579.89,580.24,579.08,579.25,1401.0,572.1783,572.5236,571.3791,571.5468,1401.0
2023-12-29 12:30:00,579.27,580.58,579.27,580.58,1826.0,571.5665,572.8591,571.5665,572.8591,1826.0
2023-12-29 12:40:00,580.27,581.01,580.27,581.0,800.0,572.5532,573.2834,572.5532,573.2735,800.0
2023-12-29 12:50:00,581.02,582.02,581.0,581.75,2000.0,573.2933,574.28,573.2735,574.0135,2000.0
2023-12-29 13:00:00,581.44,582.1,581.31,581.37,10602.0,573.7077,574.3589,573.5794,573.6386,10602.0
2023-12-29 13:10:00,580.24,580.66,579.43,579.97,1470.0,572.5236,572.938,571.7244,572.2572,1470.0
2023-12-29 13:20:00,579.69,579.69,579.69,579.69,145.0,571.9809,571.9809,571.9809,571.9809,145.0
2023-12-29 13:30:00,579.63,580.75,579.62,580.75,500.0,571.9217,573.0268,571.9119,573.0268,500.0
2023-12-29 13:40:00,581.0,582.08,581.0,582.06,2802.0,573.2735,574.3392,573.2735,574.3194,2802.0
2023-12-29 13:50:00,581.85,581.85,580.51,580.52,2185.0,574.1122,574.1122,572.79,572.7999,2185.0
2023-12-29 14:00:00,580.59,580.79,579.89,580.4,1962.0,572.869,573.0663,572.1783,572.6815,1962.0
2023-12-29 14:10:00,580.1,580.85,579.54,580.52,3073.0,572.3855,573.1255,571.8329,572.7999,3073.0
2023-12-29 14:20:00,580.65,581.1,579.69,579.69,3086.0,572.9282,573.3722,571.9809,571.9809,3086.0
2023-12-29 14:30:00,579.58,580.66,579.58,580.22,2400.0,571.8724,572.938,571.8724,572.5039,2400.0
2023-12-29 14:40:00,580.23,580.62,579.92,580.6,3112.0,572.5138,572.8986,572.2079,572.8788,3112.0
2023-12-29 14:50:00,580.8,581.37,580.8,581.07,2741.0,573.0762,573.6386,573.0762,573.3426,2741.0
2023-12-29 15:00:00,580.86,582.31,580.46,582.31,2694.0,573.1354,574.5661,572.7407,574.5661,2694.0
2023-12-29 15:10:00,582.3,582.56,581.48,581.73,3118.0,574.5562,574.8128,573.7471,573.9938,3118.0
2023-12-29 15:20:00,581.34,581.83,580.88,581.77,2278.0,573.609,574.0925,573.1551,574.0333,2278.0
2023-12-29 15:30:00,581.71,582.11,581.58,581.62,3171.0,573.9741,574.3688,573.8458,573.8853,3171.0
2023-12-29 15:40:00,581.75,582.44,581.74,582.44,3962.0,574.0135,574.6944,574.0037,574.6944,3962.0
2023-12-29 15:50:00,582.13,582.13,579.61,581.57,40923.0,574.3885,574.3885,571.902,573.8359,40923.0
2024-01-02 09:30:00,572.86,573.21,565.09,565.1,20790.0,565.2418,565.5871,557.5751,557.585,20790.0
2024-01-02 09:40:00,565.0,567.62,563.54,565.26,11933.0,557.4863,560.0715,556.0457,557.7428,11933.0
2024-01-02 09:50:00,564.91,566.48,563.66,566.48,5742.0,557.3975,558.9466,556.1641,558.9466,5742.0
2024-01-02 10:00:00,567.06,567.76,565.98,566.77,3432.0,559.5189,560.2096,558.4533,559.2328,3432.0
2024-01-02 10:10:00,566.58,566.92,565.43,565.91,3888.0,559.0453,559.3808,557.9106,558.3842,3888.0
2024-01-02 10:20:00,565.82,566.92,564.96,565.75,3576.0,558.2954,559.3808,557.4468,558.2263,3576.0
2024-01-02 10:30:00,565.24,565.24,563.61,564.1,4260.0,557.7231,557.7231,556.1148,556.5983,4260.0
2024-01-02 10:40:00,564.41,566.01,564.41,564.83,3578.0,556.9041,558.4829,556.9041,557.3186,3578.0
2024-01-02 10:50:00,564.34,565.33,563.75,564.3,6023.0,556.8351,557.8119,556.2529,556.7956,6023.0
2024-01-02 11:00:00,564.78,565.64,564.56,565.64,3998.0,557.2692,558.1178,557.0521,558.1178,3998.0
2024-01-02 11:10:00,565.92,567.08,565.62,566.5,8540.0,558.3941,559.5386,558.0981,558.9663,8540.0
2024-01-02 11:20:00,566.5,566.5,565.59,565.7,2400.0,558.9663,558.9663,558.0684,558.177,2400.0
2024-01-02 11:30:00,565.93,566.19,564.79,565.5,4169.0,558.4039,558.6605,557.2791,557.9796,4169.0
2024-01-02 11:40:00,565.18,566.3,565.18,566.02,12442.0,557.6639,558.769,557.6639,558.4927,12442.0
2024-01-02 11:50:00,566.29,566.3,565.3,565.63,4625.0,558.7591,558.769,557.7823,558.1079,4625.0
2024-01-02 12:00:00,565.65,566.0,565.51,565.73,3974.0,558.1277,558.473,557.9895,558.2066,3974.0
2024-01-02 12:10:00,565.65,566.0,564.97,564.98,6209.0,558.1277,558.473,557.4567,557.4666,6209.0
2024-01-02 12:20:00,564.69,565.05,563.83,563.97,3061.0,557.1804,557.5356,556.3319,556.47,3061.0
2024-01-02 12:30:00,563.55,564.42,562.58,564.42,3105.0,556.0556,556.914,555.0985,556.914,3105.0
2024-01-02 12:40:00,564.45,564.77,562.41,562.58,4100.0,556.9436,557.2594,554.9307,555.0985,4100.0
2024-01-02 12:50:00,562.99,562.99,561.95,561.95,1798.0,555.503,555.503,554.4769,554.4769,1798.0
2024-01-02 13:00:00,561.39,561.79,560.89,561.32,3053.0,553.9243,554.319,553.431,553.8552,3053.0
2024-01-02 13:10:00,561.08,562.78,561.08,562.56,2012.0,553.6184,555.2958,553.6184,555.0787,2012.0
2024-01-02 13:20:00,562.17,562.38,561.64,562.0,5935.0,554.6939,554.9011,554.171,554.5262,5935.0
2024-01-02 13:30:00,562.39,562.56,561.9,561.93,3470.0,554.911,555.0787,554.4275,554.4571,3470.0
2024-01-02 13:40:00,561.91,563.58,561.84,562.63,2214.0,554.4374,556.0852,554.3683,555.1478,2214.0
2024-01-02 13:50:00,562.23,562.28,560.54,561.39,5623.0,554.7531,554.8025,553.0856,553.9243,5623.0
2024-01-02 14:00:00,561.4,562.05,560.0,560.32,2254.0,553.9342,554.5755,552.5528,552.8685,2254.0
2024-01-02 14:10:00,560.5,561.46,560.29,561.06,3153.0,553.0461,553.9934,552.8389,553.5987,3153.0
2024-01-02 14:20:00,560.96,561.51,560.94,561.22,2563.0,553.5,554.0427,553.4803,553.7566,2563.0
2024-01-02 14:30:00,560.86,561.34,560.64,561.16,2392.0,553.4014,553.875,553.1843,553.6974,2392.0
2024-01-02 14:40:00,560.57,560.7,559.51,559.51,3293.0,553.1152,553.2435,552.0693,552.0693,3293.0
2024-01-02 14:50:00,559.46,559.47,558.14,558.17,2358.0,552.02,552.0298,550.7175,550.7471,2358.0
2024-01-02 15:00:00,558.23,558.23,555.18,555.87,13597.0,550.8063,550.8063,547.7969,548.4777,13597.0
2024-01-02 15:10:00,555.93,556.17,554.76,555.57,10254.0,548.5369,548.7737,547.3825,548.1817,10254.0
2024-01-02 15:20:00,555.35,555.45,553.65,555.11,11894.0,547.9646,548.0633,546.2872,547.7278,11894.0
2024-01-02 15:30:00,555.63,556.09,555.03,555.03,13683.0,548.2409,548.6948,547.6489,547.6489,13683.0
2024-01-02 15:40:00,555.47,556.29,554.77,556.28,18468.0,548.083,548.8921,547.3923,548.8823,18468.0
2024-01-02 15:50:00,556.28,560.62,556.28,560.59,54443.0,548.8823,553.1645,548.8823,553.1349,54443.0
2024-01-03 09:30:00,552.0,555.02,550.0,555.02,18789.0,544.6592,547.639,542.6858,547.639,18789.0
2024-01-03 09:40:00,553.23,558.25,553.18,557.39,3762.0,545.8728,550.8261,545.8235,549.9775,3762.0
2024-01-03 09:50:00,556.73,557.73,554.53,554.61,15063.0,549.3263,550.313,547.1555,547.2345,15063.0
2024-01-03 10:00:00,554.63,555.72,553.37,554.98,4815.0,547.2542,548.3297,546.011,547.5995,4815.0
2024-01-03 10:10:00,554.85,554.85,552.72,553.06,2250.0,547.4713,547.4713,545.3696,545.7051,2250.0
2024-01-03 10:20:00,552.22,554.15,551.69,553.99,4709.0,544.8763,546.7806,544.3533,546.6227,4709.0
2024-01-03 10:30:00,554.0,554.04,551.52,551.56,4412.0,546.6326,546.672,544.1856,544.225,4412.0
2024-01-03 10:40:00,551.74,552.85,551.42,552.3,5050.0,544.4026,545.4979,544.0869,544.9552,5050.0
2024-01-03 10:50:00,552.54,554.17,552.35,554.17,4448.0,545.192,546.8003,545.0045,546.8003,4448.0
2024-01-03 11:00:00,554.17,554.77,553.49,554.4,4912.0,546.8003,547.3923,546.1294,547.0273,4912.0
2024-01-03 11:10:00,554.29,554.31,553.59,553.81,4275.0,546.9187,546.9385,546.228,546.4451,4275.0
2024-01-03 11:20:00,554.12,554.12,552.83,552.83,2400.0,546.751,546.751,545.4781,545.4781,2400.0
2024-01-03 11:30:00,553.2,553.72,552.21,552.22,2416.0,545.8432,546.3563,544.8664,544.8763,2416.0
2024-01-03 11:40:00,551.51,552.08,551.17,551.25,4077.0,544.1757,544.7381,543.8402,543.9192,4077.0
2024-01-03 11:50:00,550.88,551.05,550.58,551.01,2001.0,543.5541,543.7218,543.2581,543.6823,2001.0
2024-01-03 12:00:00,551.0,551.24,550.36,550.36,1936.0,543.6725,543.9093,543.041,543.041,1936.0
2024-01-03 12:10:00,550.28,550.74,550.13,550.16,727.0,542.9621,543.4159,542.814,542.8436,727.0
2024-01-03 12:20:00,550.45,551.63,550.14,551.03,2650.0,543.1298,544.2941,542.8239,543.7021,2650.0
2024-01-03 12:30:00,552.14,552.24,551.32,551.32,2447.0,544.7973,544.896,543.9882,543.9882,2447.0
2024-01-03 12:40:00,551.48,551.58,551.36,551.58,1258.0,544.1461,544.2448,544.0277,544.2448,1258.0
2024-01-03 12:50:00,552.25,553.44,551.86,552.93,1794.0,544.9059,546.08,544.521,545.5768,1794.0
2024-01-03 13:00:00,553.5,553.67,552.71,553.06,2351.0,546.1392,546.307,545.3597,545.7051,2351.0
2024-01-03 13:10:00,552.79,553.69,552.74,553.02,2009.0,545.4387,546.3267,545.3893,545.6656,2009.0
2024-01-03 13:20:00,552.77,552.95,552.57,552.77,1697.0,545.4189,545.5965,545.2216,545.4189,1697.0
2024-01-03 13:30:00,552.78,553.0,551.83,552.71,4776.0,545.4288,545.6459,544.4914,545.3597,4776.0
2024-01-03 13:40:00,552.79,552.82,552.39,552.77,3934.0,545.4387,545.4683,545.044,545.4189,3934.0
2024-01-03 13:50:00,552.93,553.04,552.48,552.65,2900.0,545.5768,545.6853,545.1328,545.3005,2900.0
2024-01-03 14:00:00,552.36,553.0,550.36,551.72,6816.0,545.0144,545.6459,543.041,544.3829,6816.0
2024-01-03 14:10:00,551.27,552.25,550.0,551.08,4284.0,543.9389,544.9059,542.6858,543.7514,4284.0
2024-01-03 14:20:00,550.8,553.48,550.07,552.75,1990.0,543.4751,546.1195,542.7548,545.3992,1990.0
2024-01-03 14:30:00,552.8,553.24,551.85,552.51,3954.0,545.4485,545.8827,544.5112,545.1624,3954.0
2024-01-03 14:40:00,552.75,553.78,552.75,553.48,5606.0,545.3992,546.4155,545.3992,546.1195,5606.0
2024-01-03 14:50:00,553.18,553.38,552.81,552.98,2963.0,545.8235,546.0208,545.4584,545.6261,2963.0
2024-01-03 15:00:00,553.56,553.71,551.67,551.67,3420.0,546.1984,546.3464,544.3336,544.3336,3420.0
2024-01-03 15:10:00,552.16,552.47,551.81,552.0,4840.0,544.8171,545.1229,544.4717,544.6592,4840.0
2024-01-03 15:20:00,551.95,552.77,551.56,552.63,3553.0,544.6098,545.4189,544.225,545.2808,3553.0
2024-01-03 15:30:00,552.7,554.17,552.7,553.71,5798.0,545.3499,546.8003,545.3499,546.3464,5798.0
2024-01-03 15:40:00,553.93,553.93,551.71,551.8,11850.0,546.5635,546.5635,544.373,544.4618,11850.0
2024-01-03 15:50:00,551.0,552.61,550.6,552.6,38099.0,543.6725,545.2611,543.2778,545.2512,38099.0
2024-01-04 09:30:00,546.39,552.58,545.61,550.92,19812.0,539.1238,545.2315,538.3542,543.5935,19812.0
2024-01-04 09:40:00,549.75,549.75,545.13,545.13,10812.0,542.4391,542.4391,537.8805,537.8805,10812.0
2024-01-04 09:50:00,545.54,547.81,544.81,546.51,13261.0,538.2851,540.5249,537.5648,539.2422,13261.0
2024-01-04 10:00:00,546.45,549.56,545.86,549.42,6728.0,539.183,542.2516,538.6008,542.1135,6728.0
2024-01-04 10:10:00,549.88,554.31,549.16,552.5,7898.0,542.5674,546.9385,541.8569,545.1525,7898.0
2024-01-04 10:20:00,552.51,552.52,550.47,551.07,5498.0,545.1624,545.1723,543.1495,543.7415,5498.0
2024-01-04 10:30:00,551.41,552.3,551.04,551.41,4447.0,544.077,544.9552,543.7119,544.077,4447.0
2024-01-04 10:40:00,551.37,551.47,550.66,551.21,1810.0,544.0376,544.1362,543.337,543.8797,1810.0
2024-01-04 10:50:00,551.29,552.26,550.98,551.31,10169.0,543.9586,544.9157,543.6527,543.9784,10169.0
2024-01-04 11:00:00,551.66,552.01,551.24,551.89,2639.0,544.3237,544.669,543.9093,544.5506,2639.0
2024-01-04 11:10:00,551.92,554.38,551.91,553.42,7045.0,544.5802,547.0075,544.5704,546.0603,7045.0
2024-01-04 11:20:00,553.82,554.9,553.29,554.11,3467.0,546.455,547.5206,545.932,546.7411,3467.0
2024-01-04 11:30:00,553.46,553.57,552.31,552.77,5488.0,546.0998,546.2083,544.9651,545.4189,5488.0
2024-01-04 11:40:00,552.44,553.17,552.31,553.16,2117.0,545.0933,545.8136,544.9651,545.8038,2117.0
2024-01-04 11:50:00,553.0,553.27,550.82,550.83,4330.0,545.6459,545.9123,543.4949,543.5047,4330.0
2024-01-04 12:00:00,551.11,551.13,549.17,549.86,4810.0,543.781,543.8007,541.8668,542.5476,4810.0
2024-01-04 12:10:00,550.08,550.95,548.79,549.15,6926.0,542.7647,543.6231,541.4919,541.8471,6926.0
2024-01-04 12:20:00,549.69,551.28,549.68,551.14,2138.0,542.3799,543.9488,542.37,543.8106,2138.0
2024-01-04 12:30:00,550.96,551.15,550.03,551.04,2770.0,543.633,543.8205,542.7154,543.7119,2770.0
2024-01-04 12:40:00,550.81,550.92,548.74,548.74,6089.0,543.485,543.5935,541.4425,541.4425,6089.0
2024-01-04 12:50:00,549.52,550.46,549.52,550.46,1363.0,542.2122,543.1397,542.2122,543.1397,1363.0
2024-01-04 13:00:00,550.35,551.17,550.35,550.74,2100.0,543.0311,543.8402,543.0311,543.4159,2100.0
2024-01-04 13:10:00,550.59,550.95,550.35,550.79,11500.0,543.2679,543.6231,543.0311,543.4653,11500.0
2024-01-04 13:20:00,550.47,551.13,550.46,550.8,2699.0,543.1495,543.8007,543.1397,543.4751,2699.0
2024-01-04 13:30:00,551.03,551.54,550.38,550.38,2290.0,543.7021,544.2053,543.0607,543.0607,2290.0
2024-01-04 13:40:00,550.31,550.71,550.19,550.66,1310.0,542.9917,543.3863,542.8732,543.337,1310.0
2024-01-04 13:50:00,550.36,550.36,548.84,549.54,3970.0,543.041,543.041,541.5412,542.2319,3970.0
2024-01-04 14:00:00,549.3,549.35,548.85,549.14,1203.0,541.9951,542.0444,541.5511,541.8372,1203.0
2024-01-04 14:10:00,548.21,549.11,548.14,548.71,2314.0,540.9196,541.8076,540.8505,541.4129,2314.0
2024-01-04 14:20:00,548.65,548.7,547.95,548.04,1033.0,541.3537,541.4031,540.663,540.7518,1033.0
2024-01-04 14:30:00,547.9,548.38,547.32,548.2,2223.0,540.6137,541.0873,540.0414,540.9097,2223.0
2024-01-04 14:40:00,547.75,548.49,547.57,548.32,2225.0,540.4657,541.1959,540.2881,541.0281,2225.0
2024-01-04 14:50:00,548.71,548.81,548.3,548.72,1300.0,541.4129,541.5116,541.0084,541.4228,1300.0
2024-01-04 15:00:00,548.8,550.23,548.8,550.23,1023.0,541.5017,542.9127,541.5017,542.9127,1023.0
2024-01-04 15:10:00,550.18,550.24,548.33,549.11,7824.0,542.8634,542.9226,541.038,541.8076,7824.0
2024-01-04 15:20:00,549.28,549.42,548.75,549.27,2800.0,541.9754,542.1135,541.4524,541.9655,2800.0
2024-01-04 15:30:00,549.04,549.54,548.59,548.59,10197.0,541.7385,542.2319,541.2945,541.2945,10197.0
2024-01-04 15:40:00,548.74,548.74,547.56,547.7,8604.0,541.4425,541.4425,540.2782,540.4164,8604.0
2024-01-04 15:50:00,547.95,548.35,545.78,546.3,44894.0,540.663,541.0577,538.5219,539.035,44894.0
2024-01-05 09:30:00,548.11,551.35,547.97,548.09,8562.0,540.8209,544.0178,540.6828,540.8012,8562.0
2024-01-05 09:40:00,547.07,548.2,546.02,548.2,9085.0,539.7947,540.9097,538.7587,540.9097,9085.0
2024-01-05 09:50:00,548.0,548.2,545.0,545.27,7565.0,540.7124,540.9097,537.7523,538.0187,7565.0
2024-01-05 10:00:00,545.32,550.07,545.03,548.48,15719.0,538.068,542.7548,537.7819,541.186,15719.0
2024-01-05 10:10:00,549.31,550.22,547.69,548.68,9699.0,542.005,542.9028,540.4065,541.3833,9699.0
2024-01-05 10:20:00,548.01,548.76,547.65,548.71,2052.0,540.7222,541.4623,540.367,541.4129,2052.0
2024-01-05 10:30:00,548.89,550.3,548.5,549.93,3174.0,541.5905,542.9818,541.2057,542.6167,3174.0
2024-01-05 10:40:00,549.67,549.84,548.23,548.4,3500.0,542.3602,542.5279,540.9393,541.1071,3500.0
2024-01-05 10:50:00,548.08,549.55,547.62,548.56,6255.0,540.7913,542.2418,540.3374,541.2649,6255.0
2024-01-05 11:00:00,549.07,549.08,547.97,548.94,1426.0,541.7681,541.778,540.6828,541.6399,1426.0
2024-01-05 11:10:00,548.71,550.13,548.71,548.88,2404.0,541.4129,542.814,541.4129,541.5807,2404.0
2024-01-05 11:20:00,548.46,548.74,548.03,548.04,1200.0,541.1663,541.4425,540.742,540.7518,1200.0
2024-01-05 11:30:00,548.54,548.54,547.8,548.13,1400.0,541.2452,541.2452,540.515,540.8406,1400.0
2024-01-05 11:40:00,548.17,548.24,547.11,547.37,4948.0,540.8801,540.9492,539.8342,540.0908,4948.0
2024-01-05 11:50:00,547.37,548.0,547.21,547.53,6266.0,540.0908,540.7124,539.9329,540.2486,6266.0
2024-01-05 12:00:00,547.41,548.41,546.36,546.61,4230.0,540.1302,541.1169,539.0942,539.3409,4230.0
2024-01-05 12:10:00,546.0,547.1,546.0,546.07,2551.0,538.739,539.8243,538.739,538.808,2551.0
2024-01-05 12:20:00,545.61,545.83,544.77,544.77,1276.0,538.3542,538.5712,537.5253,537.5253,1276.0
2024-01-05 12:30:00,545.13,545.28,544.77,544.81,1100.0,537.8805,538.0285,537.5253,537.5648,1100.0
2024-01-05 12:40:00,545.15,545.15,544.48,544.63,1400.0,537.9003,537.9003,537.2392,537.3872,1400.0
2024-01-05 12:50:00,544.73,545.1,544.0,544.0,2900.0,537.4859,537.8509,536.7656,536.7656,2900.0
2024-01-05 13:00:00,544.0,544.22,543.17,543.63,3847.0,536.7656,536.9826,535.9466,536.4005,3847.0
2024-01-05 13:10:00,544.01,544.01,543.34,543.35,1362.0,536.7754,536.7754,536.1143,536.1242,1362.0
2024-01-05 13:20:00,543.93,545.08,543.53,545.08,2447.0,536.6965,537.8312,536.3018,537.8312,2447.0
2024-01-05 13:30:00,545.08,545.92,545.05,545.68,15675.0,537.8312,538.66,537.8016,538.4232,15675.0
2024-01-05 13:40:00,545.68,545.98,545.22,545.4,9657.0,538.4232,538.7192,537.9693,538.1469,9657.0
2024-01-05 13:50:00,545.5,545.67,544.59,544.64,3946.0,538.2456,538.4134,537.3477,537.3971,3946.0
2024-01-05 14:00:00,544.82,545.4,544.82,545.02,11022.0,537.5747,538.1469,537.5747,537.772,11022.0
2024-01-05 14:10:00,545.38,545.5,544.17,544.64,5402.0,538.1272,538.2456,536.9333,537.3971,5402.0
2024-01-05 14:20:00,544.38,545.17,544.38,544.6,2050.0,537.1405,537.92,537.1405,537.3576,2050.0
2024-01-05 14:30:00,544.39,545.11,544.39,544.8,2998.0,537.1504,537.8608,537.1504,537.5549,2998.0
2024-01-05 14:40:00,544.67,544.82,543.85,543.85,4713.0,537.4267,537.5747,536.6176,536.6176,4713.0
2024-01-05 14:50:00,543.71,543.82,542.84,543.28,3288.0,536.4794,536.588,535.621,536.0551,3288.0
2024-01-05 15:00:00,543.13,543.57,543.01,543.23,2914.0,535.9071,536.3413,535.7887,536.0058,2914.0
2024-01-05 15:10:00,543.04,543.88,542.81,543.02,3812.0,535.8183,536.6472,535.5914,535.7986,3812.0
2024-01-05 15:20:00,543.02,543.15,542.41,542.81,4660.0,535.7986,535.9269,535.1967,535.5914,4660.0
2024-01-05 15:30:00,542.46,543.25,542.46,543.19,7811.0,535.246,536.0255,535.246,535.9663,7811.0
2024-01-05 15:40:00,543.15,544.04,542.98,543.94,28007.0,535.9269,536.805,535.7591,536.7064,28007.0
2024-01-05 15:50:00,543.89,544.5,542.88,544.3,80808.0,536.657,537.2589,535.6605,537.0616,80808.0
2024-01-08 09:30:00,549.06,552.53,548.84,550.75,33348.0,541.7583,545.1821,541.5412,543.4258,33348.0
2024-01-08 09:40:00,552.13,552.78,549.98,551.38,11419.0,544.7874,545.4288,542.666,544.0474,11419.0
2024-01-08 09:50:00,551.87,558.59,551.87,557.53,18212.0,544.5309,551.1615,544.5309,550.1156,18212.0
2024-01-08 10:00:00,558.1,559.17,556.11,558.75,23502.0,550.6781,551.7338,548.7145,551.3194,23502.0
2024-01-08 10:10:00,559.02,560.42,557.32,560.37,9087.0,551.5858,552.9672,549.9084,552.9179,9087.0
2024-01-08 10:20:00,560.42,561.06,559.8,560.62,13473.0,552.9672,553.5987,552.3554,553.1645,13473.0
2024-01-08 10:30:00,560.81,561.57,559.81,560.89,13383.0,553.352,554.1019,552.3653,553.431,13383.0
2024-01-08 10:40:00,560.63,562.95,560.59,562.03,10233.0,553.1744,555.4636,553.1349,554.5558,10233.0
2024-01-08 10:50:00,562.7,562.74,561.41,561.59,11780.0,555.2169,555.2564,553.944,554.1216,11780.0
2024-01-08 11:00:00,561.65,561.82,560.3,560.61,11526.0,554.1808,554.3486,552.8488,553.1547,11526.0
2024-01-08 11:10:00,560.32,560.73,559.79,560.38,2490.0,552.8685,553.2731,552.3456,552.9277,2490.0
2024-01-08 11:20:00,560.6,560.82,558.67,559.06,3829.0,553.1448,553.3619,551.2405,551.6253,3829.0
2024-01-08 11:30:00,558.74,559.29,558.13,559.13,4767.0,551.3095,551.8522,550.7077,551.6944,4767.0
2024-01-08 11:40:00,558.64,558.64,557.52,557.74,9456.0,551.2109,551.2109,550.1058,550.3228,9456.0
2024-01-08 11:50:00,558.38,559.34,557.74,559.34,3921.0,550.9543,551.9016,550.3228,551.9016,3921.0
2024-01-08 12:00:00,560.22,560.53,559.39,560.25,3701.0,552.7699,553.0757,551.9509,552.7995,3701.0
2024-01-08 12:10:00,560.1,561.11,559.68,561.11,2600.0,552.6515,553.648,552.237,553.648,2600.0
2024-01-08 12:20:00,561.36,561.36,560.62,561.28,3238.0,553.8947,553.8947,553.1645,553.8158,3238.0
2024-01-08 12:30:00,561.13,562.3,561.12,562.3,3833.0,553.6678,554.8222,553.6579,554.8222,3833.0
2024-01-08 12:40:00,562.34,562.75,562.13,562.52,3600.0,554.8617,555.2662,554.6545,555.0393,3600.0
2024-01-08 12:50:00,562.21,563.08,562.21,563.08,5022.0,554.7334,555.5918,554.7334,555.5918,5022.0
2024-01-08 13:00:00,562.77,562.97,562.13,562.96,3506.0,555.286,555.4833,554.6545,555.4734,3506.0
2024-01-08 13:10:00,562.59,563.25,562.46,563.24,10929.0,555.1083,555.7596,554.9801,555.7497,10929.0
2024-01-08 13:20:00,563.26,563.84,563.08,563.18,2731.0,555.7694,556.3417,555.5918,555.6905,2731.0
2024-01-08 13:30:00,563.24,563.43,562.87,563.26,3465.0,555.7497,555.9372,555.3846,555.7694,3465.0
2024-01-08 13:40:00,563.35,564.07,563.27,563.69,11570.0,555.8582,556.5687,555.7793,556.1937,11570.0
2024-01-08 13:50:00,563.6,564.97,563.58,564.9,9091.0,556.1049,557.4567,556.0852,557.3876,9091.0
2024-01-08 14:00:00,564.86,565.0,564.27,564.89,4916.0,557.3482,557.4863,556.766,557.3778,4916.0
2024-01-08 14:10:00,565.01,565.89,564.48,564.84,12076.0,557.4962,558.3645,556.9732,557.3284,12076.0
2024-01-08 14:20:00,564.75,564.75,563.28,563.43,3560.0,557.2396,557.2396,555.7892,555.9372,3560.0
2024-01-08 14:30:00,563.64,563.7,562.61,562.63,6058.0,556.1444,556.2036,555.1281,555.1478,6058.0
2024-01-08 14:40:00,562.94,563.25,562.37,562.37,4222.0,555.4537,555.7596,554.8913,554.8913,4222.0
2024-01-08 14:50:00,562.37,562.85,562.36,562.43,3439.0,554.8913,555.3649,554.8814,554.9505,3439.0
2024-01-08 15:00:00,562.15,562.15,560.68,560.91,16315.0,554.6742,554.6742,553.2237,553.4507,16315.0
2024-01-08 15:10:00,560.97,560.97,559.93,560.31,15175.0,553.5099,553.5099,552.4837,552.8587,15175.0
2024-01-08 15:20:00,560.36,560.45,559.26,559.27,8905.0,552.908,552.9968,551.8226,551.8325,8905.0
2024-01-08 15:30:00,559.26,559.75,558.68,559.2,15324.0,551.8226,552.3061,551.2503,551.7634,15324.0
2024-01-08 15:40:00,559.4,560.81,559.33,560.24,14743.0,551.9608,553.352,551.8917,552.7896,14743.0
2024-01-08 15:50:00,560.24,562.97,560.16,562.36,61014.0,552.7896,555.4833,552.7107,554.8814,61014.0
2024-01-09 09:30:00,555.0,559.61,551.1,555.38,29570.0,547.6193,552.168,543.7711,547.9942,29570.0
2024-01-09 09:40:00,555.83,556.79,553.03,554.51,5135.0,548.4382,549.3855,545.6755,547.1358,5135.0
2024-01-09 09:50:00,553.75,555.59,553.37,555.57,4613.0,546.3859,548.2014,546.011,548.1817,4613.0
2024-01-09 10:00:00,555.33,555.6,553.66,555.5,5700.0,547.9449,548.2113,546.2971,548.1126,5700.0
2024-01-09 10:10:00,556.18,556.39,555.18,556.1,1668.0,548.7836,548.9908,547.7969,548.7047,1668.0
2024-01-09 10:20:00,556.6,556.7,555.0,555.23,3911.0,549.198,549.2967,547.6193,547.8462,3911.0
2024-01-09 10:30:00,555.78,555.78,554.55,554.99,4531.0,548.3889,548.3889,547.1753,547.6094,4531.0
2024-01-09 10:40:00,555.33,555.87,554.79,555.87,4400.0,547.9449,548.4777,547.4121,548.4777,4400.0
2024-01-09 10:50:00,555.84,556.09,554.15,554.24,3172.0,548.4481,548.6948,546.7806,546.8694,3172.0
2024-01-09 11:00:00,554.56,555.38,554.06,554.44,2100.0,547.1851,547.9942,546.6918,547.0667,2100.0
2024-01-09 11:10:00,554.41,556.65,553.84,556.08,5413.0,547.0371,549.2473,546.4747,548.6849,5413.0
2024-01-09 11:20:00,556.0,556.7,556.0,556.48,1361.0,548.606,549.2967,548.606,549.0796,1361.0
2024-01-09 11:30:00,557.0,557.85,556.75,557.55,1300.0,549.5927,550.4314,549.346,550.1354,1300.0
2024-01-09 11:40:00,557.4,558.68,557.17,558.57,839.0,549.9874,551.2503,549.7604,551.1418,839.0
2024-01-09 11:50:00,559.0,560.29,559.0,560.27,1191.0,551.5661,552.8389,551.5661,552.8192,1191.0
2024-01-09 12:00:00,560.53,560.53,559.72,560.34,6127.0,553.0757,553.0757,552.2765,552.8883,6127.0
2024-01-09 12:10:00,560.48,560.48,559.27,559.27,4878.0,553.0264,553.0264,551.8325,551.8325,4878.0
2024-01-09 12:20:00,559.44,560.74,559.43,560.74,5054.0,552.0002,553.2829,551.9904,553.2829,5054.0
2024-01-09 12:30:00,560.64,560.74,559.93,560.14,1935.0,553.1843,553.2829,552.4837,552.6909,1935.0
2024-01-09 12:40:00,559.93,560.25,559.86,560.21,1819.0,552.4837,552.7995,552.4147,552.76,1819.0
2024-01-09 12:50:00,560.27,561.4,560.14,561.39,7103.0,552.8192,553.9342,552.6909,553.9243,7103.0
2024-01-09 13:00:00,561.4,561.67,559.9,560.13,7882.0,553.9342,554.2006,552.4541,552.6811,7882.0
2024-01-09 13:10:00,560.46,560.68,560.13,560.51,6470.0,553.0067,553.2237,552.6811,553.056,6470.0
2024-01-09 13:20:00,560.04,560.04,559.27,559.65,1983.0,552.5923,552.5923,551.8325,552.2074,1983.0
2024-01-09 13:30:00,559.02,559.02,557.03,557.93,3642.0,551.5858,551.5858,549.6223,550.5103,3642.0
2024-01-09 13:40:00,557.62,558.6,557.62,558.4,986.0,550.2044,551.1714,550.2044,550.9741,986.0
2024-01-09 13:50:00,558.83,559.69,558.54,558.54,3098.0,551.3983,552.2469,551.1122,551.1122,3098.0
2024-01-09 14:00:00,558.85,559.27,558.64,559.13,2987.0,551.4181,551.8325,551.2109,551.6944,2987.0
2024-01-09 14:10:00,559.32,559.38,558.01,558.23,2030.0,551.8818,551.941,550.5893,550.8063,2030.0
2024-01-09 14:20:00,558.19,558.63,557.68,557.68,1056.0,550.7669,551.201,550.2636,550.2636,1056.0
2024-01-09 14:30:00,557.89,558.46,557.57,557.74,1829.0,550.4708,551.0333,550.1551,550.3228,1829.0
2024-01-09 14:40:00,557.76,557.95,556.83,557.1,1200.0,550.3426,550.5301,549.4249,549.6914,1200.0
2024-01-09 14:50:00,558.29,558.39,557.6,558.1,1042.0,550.8655,550.9642,550.1847,550.6781,1042.0
2024-01-09 15:00:00,558.83,559.17,557.34,558.04,3150.0,551.3983,551.7338,549.9282,550.6189,3150.0
2024-01-09 15:10:00,558.46,558.59,557.89,558.26,1993.0,551.0333,551.1615,550.4708,550.8359,1993.0
2024-01-09 15:20:00,558.52,559.17,557.04,557.36,10080.0,551.0925,551.7338,549.6322,549.9479,10080.0
2024-01-09 15:30:00,557.37,557.4,555.44,555.67,10198.0,549.9578,549.9874,548.0534,548.2804,10198.0
2024-01-09 15:40:00,555.64,555.65,554.04,554.04,11017.0,548.2508,548.2606,546.672,546.672,11017.0
2024-01-09 15:50:00,554.53,556.88,553.97,556.46,76243.0,547.1555,549.4743,546.603,549.0599,76243.0
2024-01-10 09:30:00,558.95,558.95,553.0,553.92,9398.0,551.5168,551.5168,545.6459,546.5536,9398.0
2024-01-10 09:40:00,552.28,552.83,550.02,551.38,8058.0,544.9355,545.4781,542.7055,544.0474,8058.0
2024-01-10 09:50:00,551.39,551.5,550.19,551.5,2608.0,544.0573,544.1658,542.8732,544.1658,2608.0
2024-01-10 10:00:00,550.97,551.22,549.87,550.88,7259.0,543.6429,543.8896,542.5575,543.5541,7259.0
2024-01-10 10:10:00,551.42,552.91,551.41,552.46,3529.0,544.0869,545.5571,544.077,545.1131,3529.0
2024-01-10 10:20:00,552.83,553.99,552.19,553.99,3448.0,545.4781,546.6227,544.8467,546.6227,3448.0
2024-01-10 10:30:00,554.37,554.92,553.96,554.48,3662.0,546.9977,547.5403,546.5931,547.1062,3662.0
2024-01-10 10:40:00,554.62,556.21,554.62,555.71,2015.0,547.2443,548.8132,547.2443,548.3198,2015.0
2024-01-10 10:50:00,555.8,556.03,554.27,554.87,6576.0,548.4086,548.6356,546.899,547.491,6576.0
2024-01-10 11:00:00,554.55,555.27,554.38,554.51,2922.0,547.1753,547.8857,547.0075,547.1358,2922.0
2024-01-10 11:10:00,554.21,554.29,552.83,552.89,4350.0,546.8398,546.9187,545.4781,545.5373,4350.0
2024-01-10 11:20:00,552.49,553.42,552.48,553.01,1800.0,545.1427,546.0603,545.1328,545.6557,1800.0
2024-01-10 11:30:00,553.01,553.83,552.82,553.54,4196.0,545.6557,546.4648,545.4683,546.1787,4196.0
2024-01-10 11:40:00,553.86,553.99,553.5,553.5,1559.0,546.4944,546.6227,546.1392,546.1392,1559.0
2024-01-10 11:50:00,553.46,553.86,552.91,553.65,3491.0,546.0998,546.4944,545.5571,546.2872,3491.0
2024-01-10 12:00:00,553.48,553.83,553.46,553.77,8502.0,546.1195,546.4648,546.0998,546.4056,8502.0
2024-01-10 12:10:00,553.77,554.26,553.76,554.25,3381.0,546.4056,546.8891,546.3958,546.8793,3381.0
2024-01-10 12:20:00,554.02,554.45,553.73,553.77,3600.0,546.6523,547.0766,546.3662,546.4056,3600.0
2024-01-10 12:30:00,553.77,553.93,553.23,553.63,7243.0,546.4056,546.5635,545.8728,546.2675,7243.0
2024-01-10 12:40:00,553.74,553.78,552.68,553.0,5066.0,546.376,546.4155,545.3301,545.6459,5066.0
2024-01-10 12:50:00,553.1,553.14,552.68,553.12,3805.0,545.7445,545.784,545.3301,545.7643,3805.0
2024-01-10 13:00:00,552.87,553.93,552.68,552.68,11887.0,545.5176,546.5635,545.3301,545.3301,11887.0
2024-01-10 13:10:00,552.5,552.66,551.57,551.57,5816.0,545.1525,545.3104,544.2349,544.2349,5816.0
2024-01-10 13:20:00,551.57,552.15,551.47,551.71,4260.0,544.2349,544.8072,544.1362,544.373,4260.0
2024-01-10 13:30:00,551.92,552.59,551.71,552.59,7316.0,544.5802,545.2413,544.373,545.2413,7316.0
2024-01-10 13:40:00,552.76,552.98,552.34,552.83,6324.0,545.4091,545.6261,544.9947,545.4781,6324.0
2024-01-10 13:50:00,552.92,553.82,552.91,553.52,9164.0,545.5669,546.455,545.5571,546.159,9164.0
2024-01-10 14:00:00,553.82,554.6,553.6,554.6,2248.0,546.455,547.2246,546.2379,547.2246,2248.0
2024-01-10 14:10:00,554.75,555.62,554.62,555.07,7008.0,547.3726,548.231,547.2443,547.6884,7008.0
2024-01-10 14:20:00,554.93,555.97,554.93,554.97,5381.0,547.5502,548.5764,547.5502,547.5897,5381.0
2024-01-10 14:30:00,555.0,555.32,554.49,554.6,3541.0,547.6193,547.935,547.1161,547.2246,3541.0
2024-01-10 14:40:00,554.86,555.52,554.76,555.31,7928.0,547.4811,548.1324,547.3825,547.9252,7928.0
2024-01-10 14:50:00,555.31,556.59,555.3,556.5,7902.0,547.9252,549.1881,547.9153,549.0993,7902.0
2024-01-10 15:00:00,556.4,556.67,555.92,556.63,8347.0,549.0007,549.2671,548.527,549.2276,8347.0
2024-01-10 15:10:00,556.62,556.75,555.35,555.39,25644.0,549.2177,549.346,547.9646,548.0041,25644.0
2024-01-10 15:20:00,555.42,555.49,553.88,554.84,2345.0,548.0337,548.1028,546.5142,547.4614,2345.0
2024-01-10 15:30:00,554.29,554.99,554.14,554.55,2901.0,546.9187,547.6094,546.7707,547.1753,2901.0
2024-01-10 15:40:00,554.49,554.49,553.88,554.06,6450.0,547.1161,547.1161,546.5142,546.6918,6450.0
2024-01-10 15:50:00,554.02,556.65,553.41,556.46,43017.0,546.6523,549.2473,546.0504,549.0599,43017.0
2024-01-11 09:30:00,557.0,564.41,557.0,564.41,10654.0,549.5927,556.9041,549.5927,556.9041,10654.0
2024-01-11 09:40:00,564.23,565.41,560.77,561.39,10770.0,556.7265,557.8908,553.3125,553.9243,10770.0
2024-01-11 09:50:00,559.58,563.75,558.52,562.67,8663.0,552.1384,556.2529,551.0925,555.1873,8663.0
2024-01-11 10:00:00,562.79,562.8,554.44,554.61,4881.0,555.3057,555.3156,547.0667,547.2345,4881.0
2024-01-11 10:10:00,554.99,556.86,554.32,556.84,3991.0,547.6094,549.4545,546.9483,549.4348,3991.0
2024-01-11 10:20:00,556.63,557.28,556.08,556.94,2660.0,549.2276,549.869,548.6849,549.5335,2660.0
2024-01-11 10:30:00,557.31,559.3,557.01,557.97,2338.0,549.8986,551.8621,549.6026,550.5498,2338.0
2024-01-11 10:40:00,557.66,557.93,556.46,556.7,1833.0,550.2439,550.5103,549.0599,549.2967,1833.0
2024-01-11 10:50:00,556.19,556.53,554.7,554.89,5313.0,548.7935,549.1289,547.3233,547.5107,5313.0
2024-01-11 11:00:00,554.96,555.04,554.14,554.33,2000.0,547.5798,547.6588,546.7707,546.9582,2000.0
2024-01-11 11:10:00,554.09,554.92,551.14,551.87,6801.0,546.7214,547.5403,543.8106,544.5309,6801.0
2024-01-11 11:20:00,552.07,553.04,552.07,553.04,3253.0,544.7282,545.6853,544.7282,545.6853,3253.0
2024-01-11 11:30:00,552.74,552.81,551.03,551.03,3208.0,545.3893,545.4584,543.7021,543.7021,3208.0
2024-01-11 11:40:00,550.92,551.69,549.63,551.62,3658.0,543.5935,544.3533,542.3207,544.2842,3658.0
2024-01-11 11:50:00,551.58,551.6,550.8,551.6,2254.0,544.2448,544.2645,543.4751,544.2645,2254.0
2024-01-11 12:00:00,551.47,553.13,551.45,552.42,2946.0,544.1362,545.7742,544.1165,545.0736,2946.0
2024-01-11 12:10:00,552.77,552.88,551.45,551.6,13966.0,545.4189,545.5275,544.1165,544.2645,13966.0
2024-01-11 12:20:00,551.73,552.26,551.2,551.2,1900.0,544.3928,544.9157,543.8698,543.8698,1900.0
2024-01-11 12:30:00,551.18,551.82,550.95,551.82,2962.0,543.8501,544.4816,543.6231,544.4816,2962.0
2024-01-11 12:40:00,553.32,553.88,553.0,553.87,3551.0,545.9616,546.5142,545.6459,546.5043,3551.0
2024-01-11 12:50:00,554.31,555.51,554.25,555.29,5446.0,546.9385,548.1225,546.8793,547.9054,5446.0
2024-01-11 13:00:00,555.17,556.88,554.88,556.53,2618.0,547.787,549.4743,547.5009,549.1289,2618.0
2024-01-11 13:10:00,556.89,557.67,556.89,557.61,1200.0,549.4841,550.2538,549.4841,550.1946,1200.0
2024-01-11 13:20:00,557.58,558.65,557.13,557.75,2900.0,550.165,551.2207,549.721,550.3327,2900.0
2024-01-11 13:30:00,557.95,557.99,557.12,557.12,1800.0,550.5301,550.5695,549.7111,549.7111,1800.0
2024-01-11 13:40:00,557.31,557.62,557.2,557.61,3898.0,549.8986,550.2044,549.79,550.1946,3898.0
2024-01-11 13:50:00,557.64,559.67,557.28,559.67,3721.0,550.2242,552.2272,549.869,552.2272,3721.0
2024-01-11 14:00:00,559.52,559.94,558.75,558.75,6904.0,552.0792,552.4936,551.3194,551.3194,6904.0
2024-01-11 14:10:00,558.7,559.97,558.7,559.97,3000.0,551.2701,552.5232,551.2701,552.5232,3000.0
2024-01-11 14:20:00,560.0,560.2,558.84,560.06,6807.0,552.5528,552.7501,551.4082,552.612,6807.0
2024-01-11 14:30:00,560.36,560.87,559.9,560.35,4671.0,552.908,553.4112,552.4541,552.8981,4671.0
2024-01-11 14:40:00,560.56,560.86,560.27,560.69,2784.0,553.1053,553.4014,552.8192,553.2336,2784.0
2024-01-11 14:50:00,560.74,561.74,560.74,561.27,1900.0,553.2829,554.2696,553.2829,553.8059,1900.0
2024-01-11 15:00:00,561.23,561.34,559.7,559.87,2778.0,553.7664,553.875,552.2568,552.4245,2778.0
2024-01-11 15:10:00,559.94,560.54,559.16,559.87,4710.0,552.4936,553.0856,551.724,552.4245,4710.0
2024-01-11 15:20:00,560.04,561.45,559.69,560.82,8986.0,552.5923,553.9835,552.2469,553.3619,8986.0
2024-01-11 15:30:00,561.05,561.35,560.67,560.94,3276.0,553.5888,553.8848,553.2139,553.4803,3276.0
2024-01-11 15:40:00,561.01,561.58,560.75,561.58,5852.0,553.5494,554.1118,553.2928,554.1118,5852.0
2024-01-11 15:50:00,561.36,562.94,560.81,562.44,28532.0,553.8947,555.4537,553.352,554.9603,28532.0
2024-01-12 09:30:00,563.98,564.43,559.26,560.17,8499.0,556.4799,556.9239,551.8226,552.7205,8499.0
2024-01-12 09:40:00,560.93,562.68,560.93,562.68,267.0,553.4704,555.1971,553.4704,555.1971,267.0
2024-01-12 09:50:00,562.6,562.81,561.33,561.33,2161.0,555.1182,555.3254,553.8651,553.8651,2161.0
2024-01-12 10:00:00,561.41,562.13,560.0,562.13,4131.0,553.944,554.6545,552.5528,554.6545,4131.0
2024-01-12 10:10:00,561.61,561.61,560.18,560.18,1842.0,554.1414,554.1414,552.7304,552.7304,1842.0
2024-01-12 10:20:00,560.2,561.17,559.95,561.0,1555.0,552.7501,553.7072,552.5035,553.5395,1555.0
2024-01-12 10:30:00,561.7,561.7,561.0,561.17,656.0,554.2302,554.2302,553.5395,553.7072,656.0
2024-01-12 10:40:00,560.99,560.99,558.79,558.79,1066.0,553.5296,553.5296,551.3589,551.3589,1066.0
2024-01-12 10:50:00,558.36,558.37,557.34,558.16,1930.0,550.9346,550.9445,549.9282,550.7373,1930.0
2024-01-12 11:00:00,557.64,559.11,557.44,559.11,600.0,550.2242,551.6746,550.0268,551.6746,600.0
2024-01-12 11:10:00,559.53,560.4,559.53,559.88,700.0,552.089,552.9475,552.089,552.4344,700.0
2024-01-12 11:20:00,560.13,560.56,560.06,560.06,600.0,552.6811,553.1053,552.612,552.612,600.0
2024-01-12 11:30:00,559.75,560.08,558.03,558.04,650.0,552.3061,552.6317,550.609,550.6189,650.0
2024-01-12 11:40:00,558.7,558.82,558.23,558.82,1050.0,551.2701,551.3885,550.8063,551.3885,1050.0
2024-01-12 11:50:00,558.66,558.67,557.73,557.95,1209.0,551.2306,551.2405,550.313,550.5301,1209.0
2024-01-12 12:00:00,557.19,557.69,557.19,557.59,926.0,549.7802,550.2735,549.7802,550.1748,926.0
2024-01-12 12:10:00,557.73,558.33,557.73,558.33,622.0,550.313,550.905,550.313,550.905,622.0
2024-01-12 12:20:00,558.12,558.7,557.54,557.55,2391.0,550.6978,551.2701,550.1255,550.1354,2391.0
2024-01-12 12:30:00,557.87,558.2,557.51,557.51,1300.0,550.4511,550.7767,550.0959,550.0959,1300.0
2024-01-12 12:40:00,557.48,557.97,557.39,557.39,1405.0,550.0663,550.5498,549.9775,549.9775,1405.0
2024-01-12 12:50:00,557.32,558.72,557.32,558.7,1745.0,549.9084,551.2898,549.9084,551.2701,1745.0
2024-01-12 13:00:00,558.8,559.01,558.71,559.0,800.0,551.3687,551.576,551.2799,551.5661,800.0
2024-01-12 13:10:00,559.08,559.09,558.84,558.85,400.0,551.645,551.6549,551.4082,551.4181,400.0
2024-01-12 13:20:00,558.8,559.42,558.79,559.25,900.0,551.3687,551.9805,551.3589,551.8128,900.0
2024-01-12 13:30:00,559.19,559.5,558.84,559.5,500.0,551.7536,552.0594,551.4082,552.0594,500.0
2024-01-12 13:40:00,559.19,559.54,559.15,559.54,1661.0,551.7536,552.0989,551.7141,552.0989,1661.0
2024-01-12 13:50:00,559.55,560.61,559.54,560.61,3500.0,552.1088,553.1547,552.0989,553.1547,3500.0
2024-01-12 14:00:00,560.41,560.88,560.33,560.33,2632.0,552.9573,553.4211,552.8784,552.8784,2632.0
2024-01-12 14:10:00,560.56,561.41,560.52,560.73,3396.0,553.1053,553.944,553.0659,553.2731,3396.0
2024-01-12 14:20:00,560.0,560.52,559.99,560.25,1800.0,552.5528,553.0659,552.5429,552.7995,1800.0
2024-01-12 14:30:00,560.31,560.31,559.52,559.52,607.0,552.8587,552.8587,552.0792,552.0792,607.0
2024-01-12 14:40:00,560.27,560.32,559.82,560.32,1100.0,552.8192,552.8685,552.3752,552.8685,1100.0
2024-01-12 14:50:00,560.11,560.27,559.24,559.91,3400.0,552.6613,552.8192,551.8029,552.464,3400.0
2024-01-12 15:00:00,559.9,560.71,559.77,559.77,4800.0,552.4541,553.2533,552.3258,552.3258,4800.0
2024-01-12 15:10:00,559.81,559.83,559.37,559.61,7900.0,552.3653,552.385,551.9312,552.168,7900.0
2024-01-12 15:20:00,559.39,560.07,559.18,560.06,5411.0,551.9509,552.6219,551.7437,552.612,5411.0
2024-01-12 15:30:00,560.2,560.69,560.03,560.19,2966.0,552.7501,553.2336,552.5824,552.7403,2966.0
2024-01-12 15:40:00,560.12,560.84,560.12,560.84,3973.0,552.6712,553.3816,552.6712,553.3816,3973.0
2024-01-12 15:50:00,560.95,561.17,559.38,560.63,46253.0,553.4902,553.7072,551.941,553.1744,46253.0
2024-01-16 09:30:00,559.12,563.27,558.97,560.79,40617.0,551.6845,555.7793,551.5365,553.3323,40617.0
2024-01-16 09:40:00,561.49,561.52,557.8,559.12,20568.0,554.023,554.0526,550.382,551.6845,20568.0
2024-01-16 09:50:00,558.01,560.2,557.75,560.2,6879.0,550.5893,552.7501,550.3327,552.7501,6879.0
2024-01-16 10:00:00,560.2,560.71,558.71,560.14,16304.0,552.7501,553.2533,551.2799,552.6909,16304.0
2024-01-16 10:10:00,560.07,562.64,559.67,562.64,9607.0,552.6219,555.1577,552.2272,555.1577,9607.0
2024-01-16 10:20:00,562.79,564.57,562.19,563.85,17905.0,555.3057,557.062,554.7137,556.3516,17905.0
2024-01-16 10:30:00,563.75,565.11,563.59,565.11,4936.0,556.2529,557.5948,556.095,557.5948,4936.0
2024-01-16 10:40:00,565.16,568.45,565.16,568.38,7986.0,557.6442,560.8904,557.6442,560.8213,7986.0
2024-01-16 10:50:00,569.23,569.6,568.03,568.04,16481.0,561.66,562.0251,560.476,560.4859,16481.0
2024-01-16 11:00:00,568.04,568.14,564.84,566.46,7692.0,560.4859,560.5845,557.3284,558.9269,7692.0
2024-01-16 11:10:00,565.84,566.59,563.82,566.1,4175.0,558.3151,559.0552,556.322,558.5717,4175.0
2024-01-16 11:20:00,566.0,567.21,565.8,566.15,2314.0,558.473,559.6669,558.2757,558.621,2314.0
2024-01-16 11:30:00,566.48,566.75,565.39,565.71,8708.0,558.9466,559.213,557.8711,558.1869,8708.0
2024-01-16 11:40:00,565.7,565.8,565.26,565.44,2955.0,558.177,558.2757,557.7428,557.9204,2955.0
2024-01-16 11:50:00,565.35,565.6,564.69,564.69,3089.0,557.8316,558.0783,557.1804,557.1804,3089.0
2024-01-16 12:00:00,564.63,565.02,562.96,563.18,3387.0,557.1212,557.506,555.4734,555.6905,3387.0
2024-01-16 12:10:00,563.61,564.37,563.45,563.89,1552.0,556.1148,556.8647,555.9569,556.3911,1552.0
2024-01-16 12:20:00,563.99,564.74,563.99,564.02,1525.0,556.4897,557.2298,556.4897,556.5193,1525.0
2024-01-16 12:30:00,564.18,564.18,563.08,564.15,2460.0,556.6772,556.6772,555.5918,556.6476,2460.0
2024-01-16 12:40:00,563.67,563.99,563.15,563.5,2974.0,556.174,556.4897,555.6609,556.0062,2974.0
2024-01-16 12:50:00,563.15,563.82,563.1,563.38,1686.0,555.6609,556.322,555.6116,555.8878,1686.0
2024-01-16 13:00:00,563.53,565.0,563.53,564.86,3686.0,556.0358,557.4863,556.0358,557.3482,3686.0
2024-01-16 13:10:00,565.0,566.66,564.46,566.65,5487.0,557.4863,559.1242,556.9535,559.1144,5487.0
2024-01-16 13:20:00,566.18,566.18,565.2,565.55,1100.0,558.6506,558.6506,557.6836,558.029,1100.0
2024-01-16 13:30:00,565.7,566.65,565.7,565.94,1941.0,558.177,559.1144,558.177,558.4138,1941.0
2024-01-16 13:40:00,565.48,565.73,564.5,564.58,3795.0,557.9599,558.2066,556.9929,557.0719,3795.0
2024-01-16 13:50:00,563.93,564.23,563.7,564.02,2501.0,556.4305,556.7265,556.2036,556.5193,2501.0
2024-01-16 14:00:00,564.32,564.46,563.36,563.9,2295.0,556.8153,556.9535,555.8681,556.4009,2295.0
2024-01-16 14:10:00,563.6,563.6,562.53,562.54,3248.0,556.1049,556.1049,555.0491,555.059,3248.0
2024-01-16 14:20:00,562.18,563.56,562.18,563.38,1574.0,554.7038,556.0654,554.7038,555.8878,1574.0
2024-01-16 14:30:00,563.38,563.48,562.92,563.47,700.0,555.8878,555.9865,555.434,555.9766,700.0
2024-01-16 14:40:00,563.67,565.33,563.67,565.33,32600.0,556.174,557.8119,556.174,557.8119,32600.0
2024-01-16 14:50:00,565.15,565.9,565.09,565.87,1916.0,557.6343,558.3743,557.5751,558.3447,1916.0
2024-01-16 15:00:00,566.23,567.18,565.67,566.75,7430.0,558.6999,559.6373,558.1474,559.213,7430.0
2024-01-16 15:10:00,566.84,567.05,566.28,567.02,5782.0,559.3018,559.509,558.7493,559.4794,5782.0
2024-01-16 15:20:00,567.17,567.4,566.39,566.62,3400.0,559.6274,559.8544,558.8578,559.0848,3400.0
2024-01-16 15:30:00,566.65,566.74,565.79,566.06,4309.0,559.1144,559.2032,558.2658,558.5322,4309.0
2024-01-16 15:40:00,566.14,566.42,565.4,565.56,10096.0,558.6111,558.8874,557.881,558.0388,10096.0
2024-01-16 15:50:00,565.32,567.09,565.05,566.81,32063.0,557.802,559.5485,557.5356,559.2722,32063.0
2024-01-17 09:30:00,564.0,564.0,552.85,557.1,27277.0,556.4996,556.4996,545.4979,549.6914,27277.0
2024-01-17 09:40:00,557.15,558.38,555.31,556.54,4847.0,549.7407,550.9543,547.9252,549.1388,4847.0
2024-01-17 09:50:00,556.55,556.91,554.39,554.39,3692.0,549.1487,549.5039,547.0174,547.0174,3692.0
2024-01-17 10:00:00,553.59,558.03,553.15,557.62,9115.0,546.228,550.609,545.7939,550.2044,9115.0
2024-01-17 10:10:00,556.91,557.64,555.39,556.0,3572.0,549.5039,550.2242,548.0041,548.606,3572.0
2024-01-17 10:20:00,555.84,558.66,555.4,557.45,2988.0,548.4481,551.2306,548.014,550.0367,2988.0
2024-01-17 10:30:00,558.05,558.53,556.74,558.01,7514.0,550.6287,551.1023,549.3361,550.5893,7514.0
2024-01-17 10:40:00,558.45,559.55,558.35,558.73,5005.0,551.0234,552.1088,550.9247,551.2997,5005.0
2024-01-17 10:50:00,559.36,559.36,556.56,557.44,3004.0,551.9213,551.9213,549.1585,550.0268,3004.0
2024-01-17 11:00:00,557.81,558.55,557.0,558.55,4078.0,550.3919,551.1221,549.5927,551.1221,4078.0
2024-01-17 11:10:00,558.68,559.08,558.2,558.74,3370.0,551.2503,551.645,550.7767,551.3095,3370.0
2024-01-17 11:20:00,558.92,560.28,558.49,558.5,2600.0,551.4872,552.8291,551.0629,551.0727,2600.0
2024-01-17 11:30:00,558.93,559.2,558.41,559.17,2004.0,551.497,551.7634,550.9839,551.7338,2004.0
2024-01-17 11:40:00,559.1,559.12,558.35,558.46,1835.0,551.6648,551.6845,550.9247,551.0333,1835.0
2024-01-17 11:50:00,557.4,557.53,556.46,556.47,3300.0,549.9874,550.1156,549.0599,549.0697,3300.0
2024-01-17 12:00:00,556.68,556.68,555.37,555.7,2651.0,549.2769,549.2769,547.9844,548.31,2651.0
2024-01-17 12:10:00,555.36,556.23,555.36,556.0,1565.0,547.9745,548.8329,547.9745,548.606,1565.0
2024-01-17 12:20:00,556.03,556.99,555.16,555.73,5556.0,548.6356,549.5828,547.7772,548.3396,5556.0
2024-01-17 12:30:00,555.49,556.16,555.05,555.36,2592.0,548.1028,548.7639,547.6686,547.9745,2592.0
2024-01-17 12:40:00,555.76,555.86,555.23,555.77,1850.0,548.3692,548.4678,547.8462,548.379,1850.0
2024-01-17 12:50:00,556.33,557.1,556.33,556.87,2214.0,548.9316,549.6914,548.9316,549.4644,2214.0
2024-01-17 13:00:00,556.94,557.0,556.36,556.47,1870.0,549.5335,549.5927,548.9612,549.0697,1870.0
2024-01-17 13:10:00,556.23,556.5,555.73,556.02,2101.0,548.8329,549.0993,548.3396,548.6257,2101.0
2024-01-17 13:20:00,555.71,555.96,555.0,555.58,3300.0,548.3198,548.5665,547.6193,548.1916,3300.0
2024-01-17 13:30:00,555.98,556.0,555.23,555.3,1548.0,548.5862,548.606,547.8462,547.9153,1548.0
2024-01-17 13:40:00,555.26,555.85,554.97,555.17,2133.0,547.8758,548.458,547.5897,547.787,2133.0
2024-01-17 13:50:00,555.46,556.12,555.32,555.74,1852.0,548.0732,548.7244,547.935,548.3494,1852.0
2024-01-17 14:00:00,556.01,556.54,555.59,556.1,3050.0,548.6159,549.1388,548.2014,548.7047,3050.0
2024-01-17 14:10:00,556.24,557.49,556.24,557.49,1711.0,548.8428,550.0762,548.8428,550.0762,1711.0
2024-01-17 14:20:00,557.8,558.75,557.75,558.49,3900.0,550.382,551.3194,550.3327,551.0629,3900.0
2024-01-17 14:30:00,558.76,560.01,558.76,560.0,3871.0,551.3293,552.5627,551.3293,552.5528,3871.0
2024-01-17 14:40:00,560.24,561.19,559.93,560.06,4057.0,552.7896,553.727,552.4837,552.612,4057.0
2024-01-17 14:50:00,560.28,560.53,559.89,560.1,3590.0,552.8291,553.0757,552.4443,552.6515,3590.0
2024-01-17 15:00:00,560.1,560.64,559.39,560.32,7546.0,552.6515,553.1843,551.9509,552.8685,7546.0
2024-01-17 15:10:00,560.1,560.14,559.14,559.82,2657.0,552.6515,552.6909,551.7042,552.3752,2657.0
2024-01-17 15:20:00,559.9,560.74,559.6,559.83,6370.0,552.4541,553.2829,552.1581,552.385,6370.0
2024-01-17 15:30:00,559.82,560.79,559.54,560.79,5513.0,552.3752,553.3323,552.0989,553.3323,5513.0
2024-01-17 15:40:00,560.89,561.89,560.44,561.4,10054.0,553.431,554.4177,552.9869,553.9342,10054.0
2024-01-17 15:50:00,561.21,563.94,561.21,562.35,65309.0,553.7467,556.4404,553.7467,554.8715,65309.0
2024-01-18 09:30:00,579.3,587.06,577.37,577.75,52049.0,571.5961,579.2529,569.6918,570.0667,52049.0
2024-01-18 09:40:00,579.67,584.21,577.0,581.8,19862.0,571.9612,576.4408,569.3267,574.0629,19862.0
2024-01-18 09:50:00,581.79,581.79,580.13,580.77,7728.0,574.053,574.053,572.4151,573.0466,7728.0
2024-01-18 10:00:00,580.25,582.04,577.81,580.07,7694.0,572.5335,574.2997,570.1259,572.3559,7694.0
2024-01-18 10:10:00,580.22,583.0,580.21,582.6,4517.0,572.5039,575.2469,572.494,574.8522,4517.0
2024-01-18 10:20:00,581.88,583.8,581.88,583.49,5250.0,574.1418,576.0363,574.1418,575.7304,5250.0
2024-01-18 10:30:00,583.47,584.77,582.49,584.13,12852.0,575.7107,576.9934,574.7437,576.3619,12852.0
2024-01-18 10:40:00,584.15,586.47,584.15,586.47,9253.0,576.3816,578.6708,576.3816,578.6708,9253.0
2024-01-18 10:50:00,586.57,586.73,585.17,585.98,6504.0,578.7694,578.9273,577.3881,578.1873,6504.0
2024-01-18 11:00:00,586.13,588.51,585.8,587.73,15373.0,578.3353,580.6836,578.0097,579.914,15373.0
2024-01-18 11:10:00,588.0,589.16,587.72,589.16,5823.0,580.1804,581.325,579.9042,581.325,5823.0
2024-01-18 11:20:00,589.12,589.97,588.53,589.5,25581.0,581.2855,582.1242,580.7034,581.6605,25581.0
2024-01-18 11:30:00,589.59,591.99,589.52,591.63,16148.0,581.7493,584.1174,581.6802,583.7622,16148.0
2024-01-18 11:40:00,591.53,591.96,588.52,589.02,6144.0,583.6635,584.0878,580.6935,581.1869,6144.0
2024-01-18 11:50:00,589.14,590.41,588.99,589.38,6867.0,581.3053,582.5584,581.1573,581.5421,6867.0
2024-01-18 12:00:00,589.82,589.82,585.01,586.0,11885.0,581.9762,581.9762,577.2302,578.207,11885.0
2024-01-18 12:10:00,586.2,586.2,584.01,585.38,7699.0,578.4044,578.4044,576.2435,577.5953,7699.0
2024-01-18 12:20:00,585.1,586.37,584.96,586.37,4815.0,577.319,578.5721,577.1809,578.5721,4815.0
2024-01-18 12:30:00,586.34,586.59,583.78,585.08,6166.0,578.5425,578.7892,576.0165,577.2993,6166.0
2024-01-18 12:40:00,585.21,586.12,584.53,584.56,5768.0,577.4275,578.3254,576.7566,576.7862,5768.0
2024-01-18 12:50:00,584.56,584.64,583.24,583.4,3398.0,576.7862,576.8651,575.4837,575.6416,3398.0
2024-01-18 13:00:00,583.23,583.27,580.74,581.24,7421.0,575.4739,575.5133,573.017,573.5103,7421.0
2024-01-18 13:10:00,581.12,581.68,580.66,581.29,14037.0,573.3919,573.9445,572.938,573.5597,14037.0
2024-01-18 13:20:00,581.0,582.13,580.76,581.58,12830.0,573.2735,574.3885,573.0367,573.8458,12830.0
2024-01-18 13:30:00,581.69,584.65,581.69,584.64,2291.0,573.9543,576.875,573.9543,576.8651,2291.0
2024-01-18 13:40:00,584.74,585.36,584.32,584.65,4584.0,576.9638,577.5755,576.5494,576.875,4584.0
2024-01-18 13:50:00,584.88,584.9,584.03,584.74,3969.0,577.1019,577.1217,576.2632,576.9638,3969.0
2024-01-18 14:00:00,584.74,586.59,584.68,586.46,2396.0,576.9638,578.7892,576.9046,578.6609,2396.0
2024-01-18 14:10:00,586.71,587.9,586.67,587.04,7111.0,578.9076,580.0818,578.8681,579.2332,7111.0
2024-01-18 14:20:00,586.82,589.18,586.82,588.93,11103.0,579.0161,581.3447,579.0161,581.0981,11103.0
2024-01-18 14:30:00,588.83,589.79,588.48,589.31,7821.0,580.9994,581.9466,580.654,581.473,7821.0
2024-01-18 14:40:00,589.07,590.41,588.45,590.4,3306.0,581.2362,582.5584,580.6244,582.5485,3306.0
2024-01-18 14:50:00,590.42,591.84,590.05,590.99,7336.0,582.5682,583.9694,582.2032,583.1307,7336.0
2024-01-18 15:00:00,590.8,591.62,589.91,591.26,10448.0,582.9432,583.7523,582.065,583.3971,10448.0
2024-01-18 15:10:00,590.95,591.55,590.35,590.54,12783.0,583.0912,583.6832,582.4992,582.6867,12783.0
2024-01-18 15:20:00,590.76,591.09,589.0,589.75,16156.0,582.9037,583.2293,581.1671,581.9072,16156.0
2024-01-18 15:30:00,589.82,589.96,589.18,589.55,26253.0,581.9762,582.1144,581.3447,581.7098,26253.0
2024-01-18 15:40:00,589.58,591.16,589.37,590.59,14732.0,581.7394,583.2984,581.5322,582.736,14732.0
2024-01-18 15:50:00,590.41,591.26,589.22,590.01,82765.0,582.5584,583.3971,581.3842,582.1637,82765.0
2024-01-19 09:30:00,595.41,598.48,593.03,597.02,70835.0,587.4919,590.5211,585.1435,589.0805,70835.0
2024-01-19 09:40:00,596.94,598.9,596.64,597.48,11876.0,589.0015,590.9355,588.7055,589.5344,11876.0
2024-01-19 09:50:00,597.48,600.53,595.81,600.17,7180.0,589.5344,592.5438,587.8866,592.1886,7180.0
2024-01-19 10:00:00,600.63,601.62,599.56,599.61,10546.0,592.6425,593.6193,591.5867,591.636,10546.0
2024-01-19 10:10:00,599.0,601.25,598.55,600.62,5479.0,591.0341,593.2542,590.5901,592.6326,5479.0
2024-01-19 10:20:00,600.33,601.98,600.0,601.92,4251.0,592.3465,593.9745,592.0208,593.9153,4251.0
2024-01-19 10:30:00,601.52,601.52,600.17,601.04,3550.0,593.5206,593.5206,592.1886,593.047,3550.0
2024-01-19 10:40:00,601.53,603.43,601.43,601.79,8050.0,593.5305,595.4052,593.4318,593.787,8050.0
2024-01-19 10:50:00,601.67,603.41,601.18,601.32,7275.0,593.6686,595.3855,593.1852,593.3233,7275.0
2024-01-19 11:00:00,601.29,602.03,599.91,601.45,4075.0,593.2937,594.0238,591.932,593.4516,4075.0
2024-01-19 11:10:00,602.0,602.99,601.52,601.83,8244.0,593.9942,594.9711,593.5206,593.8265,8244.0
2024-01-19 11:20:00,601.83,603.0,601.57,603.0,2912.0,593.8265,594.9809,593.57,594.9809,2912.0
2024-01-19 11:30:00,603.0,603.64,602.11,602.33,5070.0,594.9809,595.6124,594.1028,594.3199,5070.0
2024-01-19 11:40:00,602.51,603.82,602.46,602.92,4988.0,594.4975,595.79,594.4481,594.902,4988.0
2024-01-19 11:50:00,603.11,604.46,603.09,604.46,7005.0,595.0895,596.4215,595.0698,596.4215,7005.0
2024-01-19 12:00:00,604.48,604.85,603.54,604.02,3522.0,596.4413,596.8063,595.5138,595.9874,3522.0
2024-01-19 12:10:00,603.97,605.09,603.44,604.65,5603.0,595.9381,597.0432,595.4151,596.609,5603.0
2024-01-19 12:20:00,604.88,606.9,604.65,606.71,6062.0,596.8359,598.8291,596.609,598.6416,6062.0
2024-01-19 12:30:00,606.43,608.64,606.43,608.64,5216.0,598.3653,600.5459,598.3653,600.5459,5216.0
2024-01-19 12:40:00,608.11,608.85,607.7,608.21,3994.0,600.023,600.7532,599.6184,600.1217,3994.0
2024-01-19 12:50:00,608.48,609.68,608.47,609.29,2844.0,600.3881,601.5721,600.3782,601.1873,2844.0
2024-01-19 13:00:00,609.32,610.95,609.02,610.34,11123.0,601.2169,602.8252,600.9209,602.2233,11123.0
2024-01-19 13:10:00,610.65,611.38,610.22,610.77,6177.0,602.5292,603.2495,602.1049,602.6476,6177.0
2024-01-19 13:20:00,610.76,611.21,610.39,610.59,3947.0,602.6378,603.0818,602.2727,602.47,3947.0
2024-01-19 13:30:00,610.85,612.45,610.75,612.45,3940.0,602.7266,604.3053,602.6279,604.3053,3940.0
2024-01-19 13:40:00,612.78,613.24,612.16,613.1,5485.0,604.6309,605.0848,604.0191,604.9466,5485.0
2024-01-19 13:50:00,613.08,614.1,613.07,614.06,10327.0,604.9269,605.9333,604.917,605.8939,10327.0
2024-01-19 14:00:00,614.39,615.14,614.12,614.72,9283.0,606.2195,606.9595,605.9531,606.5451,9283.0
2024-01-19 14:10:00,615.01,615.76,614.1,614.33,6386.0,606.8312,607.5713,605.9333,606.1603,6386.0
2024-01-19 14:20:00,614.02,615.19,613.31,614.22,6720.0,605.8544,607.0088,605.1538,606.0517,6720.0
2024-01-19 14:30:00,614.2,614.22,612.69,614.21,5317.0,606.032,606.0517,604.5421,606.0419,5317.0
2024-01-19 14:40:00,614.37,614.59,613.32,614.32,6110.0,606.1997,606.4168,605.1637,606.1504,6110.0
2024-01-19 14:50:00,614.22,615.93,613.7,615.93,4594.0,606.0517,607.739,605.5387,607.739,4594.0
2024-01-19 15:00:00,615.72,616.98,615.05,616.02,10585.0,607.5318,608.775,606.8707,607.8278,10585.0
2024-01-19 15:10:00,615.72,615.94,614.23,614.73,10317.0,607.5318,607.7489,606.0616,606.555,10317.0
2024-01-19 15:20:00,614.76,615.48,614.37,615.11,20313.0,606.5846,607.295,606.1997,606.9299,20313.0
2024-01-19 15:30:00,615.16,615.86,614.91,615.26,16413.0,606.9792,607.6699,606.7326,607.0779,16413.0
2024-01-19 15:40:00,615.29,615.75,614.32,614.98,29567.0,607.1075,607.5614,606.1504,606.8016,29567.0
2024-01-19 15:50:00,614.62,614.94,611.74,612.91,109523.0,606.4464,606.7622,603.6047,604.7592,109523.0
2024-01-22 09:30:00,618.23,628.29,617.6,624.7,41935.0,610.0084,619.9346,609.3868,616.3924,41935.0
2024-01-22 09:40:00,624.15,624.5,618.0,622.89,11011.0,615.8497,616.195,609.7815,614.6064,11011.0
2024-01-22 09:50:00,621.37,624.34,621.23,622.59,8684.0,613.1067,616.0372,612.9685,614.3104,8684.0
2024-01-22 10:00:00,622.84,623.59,620.97,623.35,6568.0,614.5571,615.2971,612.712,615.0603,6568.0
2024-01-22 10:10:00,623.39,625.95,623.31,624.02,7507.0,615.0998,617.6257,615.0209,615.7214,7507.0
2024-01-22 10:20:00,624.42,625.51,622.29,622.29,14363.0,616.1161,617.1916,614.0144,614.0144,14363.0
2024-01-22 10:30:00,622.89,623.01,619.98,621.53,9350.0,614.6064,614.7248,611.7351,613.2645,9350.0
2024-01-22 10:40:00,621.63,621.97,618.5,618.5,13531.0,613.3632,613.6987,610.2748,610.2748,13531.0
2024-01-22 10:50:00,619.09,621.44,618.61,619.46,8817.0,610.857,613.1757,610.3834,611.2221,8817.0
2024-01-22 11:00:00,619.24,620.31,618.95,620.05,8540.0,611.005,612.0608,610.7188,611.8042,8540.0
2024-01-22 11:10:00,620.49,621.29,619.8,621.29,11694.0,612.2384,613.0277,611.5575,613.0277,11694.0
2024-01-22 11:20:00,621.28,622.17,620.73,621.55,14901.0,613.0179,613.896,612.4752,613.2843,14901.0
2024-01-22 11:30:00,621.23,622.43,621.01,622.08,5951.0,612.9685,614.1526,612.7514,613.8072,5951.0
2024-01-22 11:40:00,621.88,623.94,621.88,623.83,3378.0,613.6099,615.6425,613.6099,615.5339,3378.0
2024-01-22 11:50:00,624.16,625.7,623.51,625.67,3357.0,615.8596,617.3791,615.2182,617.3495,3357.0
2024-01-22 12:00:00,625.42,625.42,621.85,622.25,5081.0,617.1028,617.1028,613.5803,613.975,5081.0
2024-01-22 12:10:00,622.22,622.93,622.02,622.76,2560.0,613.9454,614.6459,613.748,614.4782,2560.0
2024-01-22 12:20:00,623.26,624.43,623.26,624.21,7897.0,614.9715,616.126,614.9715,615.9089,7897.0
2024-01-22 12:30:00,624.57,625.0,623.46,624.85,5683.0,616.2641,616.6884,615.1689,616.5404,5683.0
2024-01-22 12:40:00,624.86,624.86,623.7,624.36,3297.0,616.5502,616.5502,615.4057,616.0569,3297.0
2024-01-22 12:50:00,623.93,625.55,623.93,624.67,6702.0,615.6326,617.2311,615.6326,616.3628,6702.0
2024-01-22 13:00:00,624.67,624.75,623.63,624.39,2900.0,616.3628,616.4417,615.3366,616.0865,2900.0
2024-01-22 13:10:00,624.78,624.94,624.0,624.0,7481.0,616.4713,616.6292,615.7017,615.7017,7481.0
2024-01-22 13:20:00,623.59,624.11,622.26,622.26,2122.0,615.2971,615.8102,613.9848,613.9848,2122.0
2024-01-22 13:30:00,622.3,623.56,622.29,623.38,2287.0,614.0243,615.2675,614.0144,615.0899,2287.0
2024-01-22 13:40:00,623.34,623.5,622.75,622.75,2238.0,615.0505,615.2083,614.4683,614.4683,2238.0
2024-01-22 13:50:00,622.75,623.25,622.49,622.87,2235.0,614.4683,614.9617,614.2118,614.5867,2235.0
2024-01-22 14:00:00,623.16,623.6,623.13,623.37,3004.0,614.8729,615.307,614.8432,615.0801,3004.0
2024-01-22 14:10:00,623.6,623.6,621.65,621.65,3390.0,615.307,615.307,613.3829,613.3829,3390.0
2024-01-22 14:20:00,621.89,622.27,621.26,622.27,1999.0,613.6197,613.9947,612.9981,613.9947,1999.0
2024-01-22 14:30:00,622.1,622.87,622.1,622.86,2614.0,613.8269,614.5867,613.8269,614.5768,2614.0
2024-01-22 14:40:00,622.84,623.08,622.71,622.92,2153.0,614.5571,614.7939,614.4288,614.636,2153.0
2024-01-22 14:50:00,622.76,623.48,622.52,623.48,2384.0,614.4782,615.1886,614.2414,615.1886,2384.0
2024-01-22 15:00:00,623.45,623.46,622.57,622.57,4586.0,615.159,615.1689,614.2907,614.2907,4586.0
2024-01-22 15:10:00,622.59,623.74,622.13,622.72,6017.0,614.3104,615.4451,613.8565,614.4387,6017.0
2024-01-22 15:20:00,622.56,623.83,622.28,623.83,5779.0,614.2808,615.5339,614.0046,615.5339,5779.0
2024-01-22 15:30:00,623.68,623.96,623.28,623.47,5748.0,615.3859,615.6622,614.9913,615.1787,5748.0
2024-01-22 15:40:00,624.08,624.08,622.64,622.88,10877.0,615.7806,615.7806,614.3598,614.5966,10877.0
2024-01-22 15:50:00,622.42,624.62,622.42,623.22,37212.0,614.1427,616.3134,614.1427,614.9321,37212.0
2024-01-23 09:30:00,618.79,620.0,610.37,617.06,22212.0,610.561,611.7549,602.2529,608.854,22212.0
2024-01-23 09:40:00,617.78,618.01,611.55,615.24,14769.0,609.5644,609.7913,603.4172,607.0582,14769.0
2024-01-23 09:50:00,615.25,618.15,615.24,616.96,11936.0,607.068,609.9295,607.0582,608.7553,11936.0
2024-01-23 10:00:00,617.1,618.08,616.5,617.92,11761.0,608.8934,609.8604,608.3014,609.7025,11761.0
2024-01-23 10:10:00,618.19,619.2,616.17,616.17,6419.0,609.9689,610.9655,607.9758,607.9758,6419.0
2024-01-23 10:20:00,615.99,617.45,615.17,617.45,7773.0,607.7982,609.2388,606.9891,609.2388,7773.0
2024-01-23 10:30:00,617.87,619.03,617.28,619.03,5300.0,609.6532,610.7978,609.071,610.7978,5300.0
2024-01-23 10:40:00,619.02,619.16,617.54,617.98,5194.0,610.7879,610.926,609.3276,609.7617,5194.0
2024-01-23 10:50:00,617.98,618.86,617.56,618.86,5589.0,609.7617,610.63,609.3473,610.63,5589.0
2024-01-23 11:00:00,618.28,620.0,617.84,619.88,3075.0,610.0577,611.7549,609.6236,611.6365,3075.0
2024-01-23 11:10:00,619.91,620.24,617.5,617.91,2556.0,611.6661,611.9917,609.2881,609.6927,2556.0
2024-01-23 11:20:00,617.85,619.11,617.75,618.85,3175.0,609.6335,610.8767,609.5348,610.6202,3175.0
2024-01-23 11:30:00,618.63,619.98,618.07,619.95,2816.0,610.4031,611.7351,609.8505,611.7055,2816.0
2024-01-23 11:40:00,619.94,620.42,619.2,620.09,5141.0,611.6957,612.1693,610.9655,611.8437,5141.0
2024-01-23 11:50:00,619.64,621.42,619.64,621.36,2750.0,611.3997,613.156,611.3997,613.0968,2750.0
2024-01-23 12:00:00,621.47,621.47,620.19,620.38,3455.0,613.2053,613.2053,611.9423,612.1298,3455.0
2024-01-23 12:10:00,620.38,620.83,619.62,619.62,3610.0,612.1298,612.5738,611.3799,611.3799,3610.0
2024-01-23 12:20:00,619.88,620.64,619.55,620.46,2126.0,611.6365,612.3864,611.3109,612.2088,2126.0
2024-01-23 12:30:00,620.23,620.82,619.7,620.48,3132.0,611.9818,612.564,611.4589,612.2285,3132.0
2024-01-23 12:40:00,620.39,621.56,620.23,621.48,2167.0,612.1397,613.2941,611.9818,613.2152,2167.0
2024-01-23 12:50:00,621.56,622.51,621.33,622.3,2046.0,613.2941,614.2315,613.0672,614.0243,2046.0
2024-01-23 13:00:00,622.39,622.97,622.0,622.65,3054.0,614.1131,614.6854,613.7283,614.3696,3054.0
2024-01-23 13:10:00,622.55,622.87,622.04,622.15,3268.0,614.271,614.5867,613.7677,613.8763,3268.0
2024-01-23 13:20:00,622.44,622.54,621.54,621.74,5009.0,614.1624,614.2611,613.2744,613.4717,5009.0
2024-01-23 13:30:00,621.32,622.05,620.37,620.37,4325.0,613.0573,613.7776,612.12,612.12,4325.0
2024-01-23 13:40:00,620.61,620.89,620.18,620.89,3810.0,612.3568,612.633,611.9325,612.633,3810.0
2024-01-23 13:50:00,620.93,621.19,620.17,620.68,3563.0,612.6725,612.929,611.9226,612.4258,3563.0
2024-01-23 14:00:00,620.89,621.01,620.26,620.35,4325.0,612.633,612.7514,612.0114,612.1002,4325.0
2024-01-23 14:10:00,620.32,620.5,619.47,619.92,6058.0,612.0706,612.2482,611.2319,611.6759,6058.0
2024-01-23 14:20:00,620.18,620.4,618.93,619.35,5792.0,611.9325,612.1496,610.6991,611.1135,5792.0
2024-01-23 14:30:00,619.22,619.42,619.01,619.04,6356.0,610.9852,611.1826,610.778,610.8076,6356.0
2024-01-23 14:40:00,619.41,620.55,619.22,620.03,14496.0,611.1727,612.2976,610.9852,611.7845,14496.0
2024-01-23 14:50:00,619.82,620.47,619.49,620.35,4952.0,611.5773,612.2186,611.2517,612.1002,4952.0
2024-01-23 15:00:00,620.47,621.41,620.43,621.41,3550.0,612.2186,613.1461,612.1792,613.1461,3550.0
2024-01-23 15:10:00,621.28,622.4,621.28,621.99,8035.0,613.0179,614.123,613.0179,613.7184,8035.0
2024-01-23 15:20:00,621.82,622.1,621.6,621.73,8456.0,613.5507,613.8269,613.3336,613.4619,8456.0
2024-01-23 15:30:00,621.7,621.96,619.98,620.06,8370.0,613.4323,613.6888,611.7351,611.8141,8370.0
2024-01-23 15:40:00,620.19,620.33,619.36,619.61,20809.0,611.9423,612.0805,611.1234,611.3701,20809.0
2024-01-23 15:50:00,619.75,621.47,618.03,618.95,139151.0,611.5082,613.2053,609.8111,610.7188,139151.0
2024-01-24 09:30:00,635.76,637.33,627.3,628.41,28579.0,627.3053,628.8544,618.9578,620.053,28579.0
2024-01-24 09:40:00,628.13,632.0,628.13,631.92,8109.0,619.7768,623.5953,619.7768,623.5164,8109.0
2024-01-24 09:50:00,632.06,636.26,631.86,634.9,13091.0,623.6545,627.7986,623.4572,626.4567,13091.0
2024-01-24 10:00:00,634.91,638.31,633.41,637.72,6200.0,626.4666,629.8214,624.9865,629.2392,6200.0
2024-01-24 10:10:00,637.99,643.9,637.98,641.48,12898.0,629.5056,635.337,629.4958,632.9492,12898.0
2024-01-24 10:20:00,642.59,642.59,640.37,642.33,6977.0,634.0445,634.0445,631.854,633.7879,6977.0
2024-01-24 10:30:00,642.21,643.57,641.28,643.57,6693.0,633.6695,635.0114,632.7519,635.0114,6693.0
2024-01-24 10:40:00,642.93,644.79,642.93,643.37,5184.0,634.3799,636.2152,634.3799,634.8141,5184.0
2024-01-24 10:50:00,643.31,643.4,642.5,643.14,9755.0,634.7549,634.8437,633.9557,634.5871,9755.0
2024-01-24 11:00:00,643.26,644.74,643.06,643.6,11074.0,634.7055,636.1659,634.5082,635.041,11074.0
2024-01-24 11:10:00,644.1,644.16,642.2,643.5,14222.0,635.5344,635.5936,633.6596,634.9424,14222.0
2024-01-24 11:20:00,643.35,643.69,642.31,642.47,7204.0,634.7944,635.1298,633.7682,633.9261,7204.0
2024-01-24 11:30:00,641.69,642.76,641.05,642.15,7914.0,633.1564,634.2122,632.5249,633.6103,7914.0
2024-01-24 11:40:00,642.17,644.49,642.16,643.81,4717.0,633.63,635.9192,633.6202,635.2482,4717.0
2024-01-24 11:50:00,644.31,646.13,643.62,645.02,6225.0,635.7416,637.5374,635.0608,636.4421,6225.0
2024-01-24 12:00:00,645.23,645.68,643.25,643.77,1951.0,636.6494,637.0934,634.6957,635.2088,1951.0
2024-01-24 12:10:00,644.05,644.22,642.1,642.47,3368.0,635.485,635.6528,633.561,633.9261,3368.0
2024-01-24 12:20:00,642.57,644.11,642.25,643.34,4281.0,634.0247,635.5442,633.709,634.7845,4281.0
2024-01-24 12:30:00,643.45,645.91,643.45,644.78,6895.0,634.893,637.3203,634.893,636.2053,6895.0
2024-01-24 12:40:00,645.05,645.61,644.61,644.71,4397.0,636.4717,637.0243,636.0376,636.1363,4397.0
2024-01-24 12:50:00,644.94,645.24,644.2,644.45,7050.0,636.3632,636.6592,635.633,635.8797,7050.0
2024-01-24 13:00:00,644.1,644.2,641.36,642.11,6434.0,635.5344,635.633,632.8308,633.5708,6434.0
2024-01-24 13:10:00,641.79,642.55,640.0,640.57,9853.0,633.2551,634.005,631.4889,632.0513,9853.0
2024-01-24 13:20:00,640.99,642.46,640.99,641.93,4751.0,632.4657,633.9162,632.4657,633.3932,4751.0
2024-01-24 13:30:00,641.75,642.47,641.31,641.79,6112.0,633.2156,633.9261,632.7815,633.2551,6112.0
2024-01-24 13:40:00,641.22,642.39,640.69,641.88,6850.0,632.6927,633.8471,632.1697,633.3439,6850.0
2024-01-24 13:50:00,641.91,643.05,641.8,642.55,27046.0,633.3735,634.4983,633.265,634.005,27046.0
2024-01-24 14:00:00,642.5,643.14,642.12,642.51,14298.0,633.9557,634.5871,633.5807,633.9655,14298.0
2024-01-24 14:10:00,641.61,641.61,639.2,640.1,5121.0,633.0775,633.0775,630.6995,631.5876,5121.0
2024-01-24 14:20:00,639.5,639.5,637.01,637.81,6745.0,630.9956,630.9956,628.5387,629.328,6745.0
2024-01-24 14:30:00,637.71,638.43,636.85,637.42,4418.0,629.2294,629.9398,628.3808,628.9432,4418.0
2024-01-24 14:40:00,637.55,639.42,637.03,639.42,2400.0,629.0715,630.9166,628.5584,630.9166,2400.0
2024-01-24 14:50:00,639.13,639.59,637.76,638.55,4303.0,630.6305,631.0844,629.2787,630.0582,4303.0
2024-01-24 15:00:00,638.57,639.43,637.82,639.06,4369.0,630.0779,630.9265,629.3379,630.5614,4369.0
2024-01-24 15:10:00,639.23,639.23,635.72,635.72,9330.0,630.7291,630.7291,627.2658,627.2658,9330.0
2024-01-24 15:20:00,635.62,637.05,635.02,635.25,14098.0,627.1671,628.5781,626.5751,626.8021,14098.0
2024-01-24 15:30:00,634.98,637.9,634.79,637.9,9381.0,626.5357,629.4168,626.3482,629.4168,9381.0
2024-01-24 15:40:00,637.82,640.32,637.82,638.91,11766.0,629.3379,631.8046,629.3379,630.4134,11766.0
2024-01-24 15:50:00,639.05,639.73,637.53,638.84,46284.0,630.5515,631.2225,629.0517,630.3443,46284.0
2024-01-25 09:30:00,651.5,658.79,649.07,653.25,67813.0,642.836,650.029,640.4383,644.5627,67813.0
2024-01-25 09:40:00,656.5,656.9,652.55,655.1,11804.0,647.7695,648.1642,643.872,646.3881,11804.0
2024-01-25 09:50:00,655.05,658.1,650.69,652.42,28575.0,646.3388,649.3482,642.0367,643.7437,28575.0
2024-01-25 10:00:00,651.7,654.35,648.79,654.34,13969.0,643.0333,645.6481,640.162,645.6382,13969.0
2024-01-25 10:10:00,654.36,655.37,652.52,655.32,17198.0,645.6579,646.6545,643.8424,646.6052,17198.0
2024-01-25 10:20:00,655.86,656.76,654.24,656.69,38718.0,647.138,648.026,645.5395,647.9569,38718.0
2024-01-25 10:30:00,656.8,656.89,652.03,652.8,18123.0,648.0655,648.1543,643.3589,644.1187,18123.0
2024-01-25 10:40:00,652.72,654.36,652.44,653.19,14332.0,644.0397,645.6579,643.7635,644.5035,14332.0
2024-01-25 10:50:00,652.91,653.3,651.42,652.91,12922.0,644.2272,644.612,642.757,644.2272,12922.0
2024-01-25 11:00:00,653.07,654.08,652.34,654.0,17127.0,644.3851,645.3817,643.6648,645.3027,17127.0
2024-01-25 11:10:00,653.85,655.2,653.0,654.7,6688.0,645.1547,646.4868,644.316,645.9934,6688.0
2024-01-25 11:20:00,654.47,654.51,652.92,653.39,10360.0,645.7665,645.8059,644.2371,644.7008,10360.0
2024-01-25 11:30:00,653.33,653.65,652.53,652.73,10043.0,644.6416,644.9574,643.8523,644.0496,10043.0
2024-01-25 11:40:00,652.93,653.94,652.52,653.74,8314.0,644.247,645.2435,643.8424,645.0462,8314.0
2024-01-25 11:50:00,653.74,654.4,653.0,653.82,14080.0,645.0462,645.6974,644.316,645.1251,14080.0
2024-01-25 12:00:00,653.88,654.62,652.33,652.95,20536.0,645.1843,645.9145,643.6549,644.2667,20536.0
2024-01-25 12:10:00,652.97,654.45,652.28,653.73,19026.0,644.2864,645.7467,643.6056,645.0363,19026.0
2024-01-25 12:20:00,654.12,654.74,653.1,653.47,15992.0,645.4211,646.0329,644.4147,644.7798,15992.0
2024-01-25 12:30:00,653.62,653.87,651.0,651.11,19682.0,644.9278,645.1745,642.3426,642.4512,19682.0
2024-01-25 12:40:00,651.49,652.31,650.19,650.55,14998.0,642.8261,643.6352,641.5434,641.8986,14998.0
2024-01-25 12:50:00,650.54,651.14,650.0,650.63,16291.0,641.8887,642.4808,641.3559,641.9775,16291.0
2024-01-25 13:00:00,650.62,651.39,649.91,650.81,10694.0,641.9677,642.7274,641.2671,642.1551,10694.0
2024-01-25 13:10:00,650.7,650.7,648.48,648.69,9802.0,642.0466,642.0466,639.8561,640.0633,9802.0
2024-01-25 13:20:00,648.5,649.25,647.5,649.01,16033.0,639.8759,640.6159,638.8892,640.3791,16033.0
2024-01-25 13:30:00,648.69,648.69,646.4,646.85,7922.0,640.0633,640.0633,637.8038,638.2478,7922.0
2024-01-25 13:40:00,647.15,647.19,645.94,646.56,3910.0,638.5438,638.5833,637.3499,637.9617,3910.0
2024-01-25 13:50:00,645.81,645.99,641.12,641.62,7554.0,637.2216,637.3992,632.594,633.0874,7554.0
2024-01-25 14:00:00,640.93,640.93,639.15,639.6,8963.0,632.4065,632.4065,630.6502,631.0942,8963.0
2024-01-25 14:10:00,639.94,641.68,639.6,641.68,5160.0,631.4297,633.1466,631.0942,633.1466,5160.0
2024-01-25 14:20:00,642.19,642.19,640.25,641.21,3858.0,633.6498,633.6498,631.7356,632.6828,3858.0
2024-01-25 14:30:00,641.18,641.33,640.18,640.43,6391.0,632.6532,632.8012,631.6665,631.9132,6391.0
2024-01-25 14:40:00,640.84,641.39,640.44,640.92,6354.0,632.3177,632.8604,631.9231,632.3967,6354.0
2024-01-25 14:50:00,640.5,643.04,640.5,642.75,7623.0,631.9823,634.4885,631.9823,634.2023,7623.0
2024-01-25 15:00:00,642.49,642.68,641.55,642.2,6397.0,633.9458,634.1333,633.0183,633.6596,6397.0
2024-01-25 15:10:00,642.25,642.68,641.53,642.68,9120.0,633.709,634.1333,632.9986,634.1333,9120.0
2024-01-25 15:20:00,642.84,642.87,641.38,642.0,10671.0,634.2911,634.3207,632.8505,633.4623,10671.0
2024-01-25 15:30:00,642.21,643.43,641.75,643.16,15168.0,633.6695,634.8733,633.2156,634.6069,15168.0
2024-01-25 15:40:00,643.1,643.38,641.85,642.75,19086.0,634.5477,634.824,633.3143,634.2023,19086.0
2024-01-25 15:50:00,642.91,644.07,641.7,641.73,57388.0,634.3602,635.5048,633.1663,633.1959,57388.0
2024-01-26 09:30:00,624.0,625.92,607.23,609.46,122284.0,615.7017,617.5961,599.1547,601.355,122284.0
2024-01-26 09:40:00,609.53,612.15,606.76,610.16,45328.0,601.4241,604.0093,598.6909,602.0457,45328.0
2024-01-26 09:50:00,609.37,610.58,607.67,609.0,60266.0,601.2662,602.4601,599.5888,600.9012,60266.0
2024-01-26 10:00:00,608.95,609.32,599.0,601.56,78131.0,600.8518,601.2169,591.0341,593.5601,78131.0
2024-01-26 10:10:00,602.0,602.5,596.21,598.2,60257.0,593.9942,594.4876,588.2812,590.2448,60257.0
2024-01-26 10:20:00,598.15,607.83,597.1,606.88,69244.0,590.1954,599.7467,589.1594,598.8094,69244.0
2024-01-26 10:30:00,607.31,607.58,604.31,605.45,32922.0,599.2336,599.5,596.2735,597.3984,32922.0
2024-01-26 10:40:00,605.92,607.66,604.26,607.66,14153.0,597.8621,599.579,596.2242,599.579,14153.0
2024-01-26 10:50:00,607.63,612.0,607.62,611.58,18537.0,599.5494,603.8613,599.5395,603.4468,18537.0
2024-01-26 11:00:00,611.75,611.75,606.39,607.85,13829.0,603.6146,603.6146,598.3259,599.7665,13829.0
2024-01-26 11:10:00,607.82,608.66,606.67,608.5,10246.0,599.7369,600.5657,598.6021,600.4078,10246.0
2024-01-26 11:20:00,608.76,609.45,607.53,607.76,9258.0,600.6643,601.3452,599.4507,599.6776,9258.0
2024-01-26 11:30:00,607.25,608.43,604.52,604.54,7672.0,599.1744,600.3387,596.4807,596.5005,7672.0
2024-01-26 11:40:00,604.35,605.5,603.03,605.2,8283.0,596.313,597.4477,595.0106,597.1517,8283.0
2024-01-26 11:50:00,605.45,607.92,605.45,607.69,11069.0,597.3984,599.8355,597.3984,599.6086,11069.0
2024-01-26 12:00:00,607.92,609.3,607.47,608.19,9785.0,599.8355,601.1972,599.3915,600.1019,9785.0
2024-01-26 12:10:00,608.0,609.31,607.89,608.17,19528.0,599.9145,601.207,599.8059,600.0822,19528.0
2024-01-26 12:20:00,608.12,608.3,606.65,606.71,11859.0,600.0329,600.2105,598.5824,598.6416,11859.0
2024-01-26 12:30:00,606.7,606.7,604.0,604.99,22423.0,598.6317,598.6317,595.9677,596.9445,22423.0
2024-01-26 12:40:00,604.97,605.34,602.57,602.57,8030.0,596.9248,597.2898,594.5567,594.5567,8030.0
2024-01-26 12:50:00,602.78,603.02,601.03,602.28,11067.0,594.7639,595.0007,593.0371,594.2705,11067.0
2024-01-26 13:00:00,602.24,603.5,601.43,603.5,8657.0,594.2311,595.4743,593.4318,595.4743,8657.0
2024-01-26 13:10:00,603.19,603.6,601.9,602.02,7585.0,595.1684,595.573,593.8956,594.014,7585.0
2024-01-26 13:20:00,602.0,604.9,602.0,604.45,6183.0,593.9942,596.8557,593.9942,596.4117,6183.0
2024-01-26 13:30:00,604.3,605.33,604.0,604.82,7193.0,596.2637,597.28,595.9677,596.7767,7193.0
2024-01-26 13:40:00,604.54,604.54,602.73,603.3,11826.0,596.5005,596.5005,594.7145,595.277,11826.0
2024-01-26 13:50:00,603.51,604.15,602.74,603.57,4706.0,595.4842,596.1157,594.7244,595.5434,4706.0
2024-01-26 14:00:00,604.0,606.05,604.0,604.74,10662.0,595.9677,597.9904,595.9677,596.6978,10662.0
2024-01-26 14:10:00,604.8,605.22,604.49,604.68,14692.0,596.757,597.1714,596.4511,596.6386,14692.0
2024-01-26 14:20:00,604.59,604.95,603.29,603.98,13553.0,596.5498,596.905,595.2671,595.9479,13553.0
2024-01-26 14:30:00,603.93,605.04,603.39,605.04,6064.0,595.8986,596.9938,595.3658,596.9938,6064.0
2024-01-26 14:40:00,605.15,605.92,604.8,604.98,19924.0,597.1024,597.8621,596.757,596.9346,19924.0
2024-01-26 14:50:00,605.09,605.63,603.94,605.04,13345.0,597.0432,597.576,595.9084,596.9938,13345.0
2024-01-26 15:00:00,604.81,604.81,603.23,603.24,10869.0,596.7669,596.7669,595.2079,595.2178,10869.0
2024-01-26 15:10:00,603.24,604.98,603.23,604.38,12895.0,595.2178,596.9346,595.2079,596.3426,12895.0
2024-01-26 15:20:00,604.5,604.51,603.1,603.17,17153.0,596.461,596.4709,595.0796,595.1487,17153.0
2024-01-26 15:30:00,603.1,603.1,599.5,599.72,34563.0,595.0796,595.0796,591.5275,591.7446,34563.0
2024-01-26 15:40:00,599.55,599.74,597.55,599.27,33504.0,591.5768,591.7643,589.6034,591.3006,33504.0
2024-01-26 15:50:00,599.14,600.32,598.75,599.43,65945.0,591.1723,592.3366,590.7875,591.4584,65945.0
2024-01-29 09:30:00,596.49,602.2,595.96,600.09,30935.0,588.5575,594.1916,588.0346,592.1096,30935.0
2024-01-29 09:40:00,599.86,602.06,599.64,601.0,10227.0,591.8827,594.0535,591.6656,593.0075,10227.0
2024-01-29 09:50:00,600.77,600.94,597.82,598.32,15313.0,592.7806,592.9483,589.8698,590.3632,15313.0
2024-01-29 10:00:00,598.33,598.64,596.62,597.04,16251.0,590.3731,590.6789,588.6858,589.1002,16251.0
2024-01-29 10:10:00,597.49,597.67,596.48,597.26,17653.0,589.5442,589.7218,588.5477,589.3173,17653.0
2024-01-29 10:20:00,596.73,597.33,595.25,597.33,12780.0,588.7943,589.3864,587.334,589.3864,12780.0
2024-01-29 10:30:00,597.36,598.05,596.15,596.92,7813.0,589.416,590.0968,588.222,588.9818,7813.0
2024-01-29 10:40:00,597.0,597.26,595.79,595.79,2256.0,589.0607,589.3173,587.8668,587.8668,2256.0
2024-01-29 10:50:00,595.66,597.3,595.66,596.05,14505.0,587.7386,589.3568,587.7386,588.1234,14505.0
2024-01-29 11:00:00,596.05,596.38,594.7,595.27,11619.0,588.1234,588.449,586.7913,587.3537,11619.0
2024-01-29 11:10:00,595.96,596.23,595.1,595.7,4724.0,588.0346,588.301,587.186,587.778,4724.0
2024-01-29 11:20:00,595.39,596.14,594.56,595.39,7077.0,587.4722,588.2122,586.6532,587.4722,7077.0
2024-01-29 11:30:00,595.94,596.52,595.14,596.03,4243.0,588.0148,588.5871,587.2255,588.1036,4243.0
2024-01-29 11:40:00,596.26,596.26,595.41,595.77,4803.0,588.3306,588.3306,587.4919,587.8471,4803.0
2024-01-29 11:50:00,595.76,596.38,595.76,596.14,2965.0,587.8372,588.449,587.8372,588.2122,2965.0
2024-01-29 12:00:00,596.2,596.85,595.8,596.83,3131.0,588.2714,588.9127,587.8767,588.893,3131.0
2024-01-29 12:10:00,596.65,598.45,596.65,597.61,18320.0,588.7154,590.4915,588.7154,589.6626,18320.0
2024-01-29 12:20:00,597.39,599.04,597.3,598.06,10494.0,589.4456,591.0736,589.3568,590.1066,10494.0
2024-01-29 12:30:00,598.49,598.49,597.37,597.54,9247.0,590.5309,590.5309,589.4258,589.5936,9247.0
2024-01-29 12:40:00,597.7,597.7,596.61,597.0,3281.0,589.7514,589.7514,588.6759,589.0607,3281.0
2024-01-29 12:50:00,597.16,597.71,596.67,597.25,3038.0,589.2186,589.7613,588.7351,589.3074,3038.0
2024-01-29 13:00:00,597.24,597.26,596.56,596.8,3478.0,589.2975,589.3173,588.6266,588.8634,3478.0
2024-01-29 13:10:00,596.78,596.78,596.08,596.39,1379.0,588.8437,588.8437,588.153,588.4589,1379.0
2024-01-29 13:20:00,596.1,596.73,595.99,596.67,4623.0,588.1727,588.7943,588.0642,588.7351,4623.0
2024-01-29 13:30:00,596.87,597.5,596.53,597.24,2869.0,588.9325,589.5541,588.597,589.2975,2869.0
2024-01-29 13:40:00,597.38,597.59,597.3,597.35,2427.0,589.4357,589.6429,589.3568,589.4061,2427.0
2024-01-29 13:50:00,597.51,597.51,596.61,596.61,6041.0,589.564,589.564,588.6759,588.6759,6041.0
2024-01-29 14:00:00,596.61,597.4,596.5,596.83,4470.0,588.6759,589.4554,588.5674,588.893,4470.0
2024-01-29 14:10:00,596.8,597.92,596.8,597.22,8714.0,588.8634,589.9685,588.8634,589.2778,8714.0
2024-01-29 14:20:00,597.37,597.65,597.14,597.59,2214.0,589.4258,589.7021,589.1989,589.6429,2214.0
2024-01-29 14:30:00,597.61,598.34,597.38,598.0,1988.0,589.6626,590.3829,589.4357,590.0474,1988.0
2024-01-29 14:40:00,598.32,598.44,597.81,597.81,5731.0,590.3632,590.4816,589.86,589.86,5731.0
2024-01-29 14:50:00,597.94,598.17,597.85,597.89,6533.0,589.9882,590.2152,589.8994,589.9389,6533.0
2024-01-29 15:00:00,597.92,598.95,597.71,598.22,26531.0,589.9685,590.9848,589.7613,590.2645,26531.0
2024-01-29 15:10:00,598.5,599.74,598.47,599.68,9542.0,590.5408,591.7643,590.5112,591.7051,9542.0
2024-01-29 15:20:00,599.75,600.87,599.56,600.43,10118.0,591.7742,592.8793,591.5867,592.4451,10118.0
2024-01-29 15:30:00,600.47,600.68,598.32,598.63,13857.0,592.4846,592.6918,590.3632,590.6691,13857.0
2024-01-29 15:40:00,598.56,598.56,597.2,597.79,15070.0,590.6,590.6,589.2581,589.8402,15070.0
2024-01-29 15:50:00,597.76,599.96,597.68,599.95,64633.0,589.8106,591.9814,589.7317,591.9715,64633.0
2024-01-30 09:30:00,595.89,602.01,595.02,600.38,25083.0,587.9655,594.0041,587.1071,592.3958,25083.0
2024-01-30 09:40:00,600.28,600.9,598.25,600.05,12537.0,592.2971,592.9089,590.2941,592.0702,12537.0
2024-01-30 09:50:00,600.02,600.03,597.49,598.0,6679.0,592.0406,592.0504,589.5442,590.0474,6679.0
2024-01-30 10:00:00,598.67,598.67,595.62,597.6,9114.0,590.7085,590.7085,587.6991,589.6528,9114.0
2024-01-30 10:10:00,597.98,597.98,596.27,597.07,4081.0,590.0277,590.0277,588.3404,589.1298,4081.0
2024-01-30 10:20:00,596.92,597.53,595.96,596.46,4175.0,588.9818,589.5837,588.0346,588.5279,4175.0
2024-01-30 10:30:00,596.55,597.33,596.07,597.15,8337.0,588.6167,589.3864,588.1431,589.2087,8337.0
2024-01-30 10:40:00,597.01,597.7,596.51,596.98,5172.0,589.0706,589.7514,588.5773,589.041,5172.0
2024-01-30 10:50:00,596.94,597.99,596.35,597.75,4917.0,589.0015,590.0376,588.4194,589.8008,4917.0
2024-01-30 11:00:00,598.2,598.88,597.16,598.88,6567.0,590.2448,590.9157,589.2186,590.9157,6567.0
2024-01-30 11:10:00,598.88,600.33,598.64,598.82,14738.0,590.9157,592.3465,590.6789,590.8565,14738.0
2024-01-30 11:20:00,598.98,600.05,598.98,599.56,7326.0,591.0144,592.0702,591.0144,591.5867,7326.0
2024-01-30 11:30:00,599.43,600.45,598.36,598.37,3942.0,591.4584,592.4649,590.4027,590.4125,3942.0
2024-01-30 11:40:00,598.35,598.35,597.18,597.48,2770.0,590.3928,590.3928,589.2383,589.5344,2770.0
2024-01-30 11:50:00,597.51,597.8,596.16,596.88,29626.0,589.564,589.8501,588.2319,588.9423,29626.0
2024-01-30 12:00:00,596.91,598.41,596.91,598.41,4900.0,588.9719,590.452,588.9719,590.452,4900.0
2024-01-30 12:10:00,598.0,599.03,597.68,598.76,9388.0,590.0474,591.0637,589.7317,590.7973,9388.0
2024-01-30 12:20:00,598.54,599.0,597.14,597.88,8174.0,590.5803,591.0341,589.1989,589.929,8174.0
2024-01-30 12:30:00,597.71,597.74,596.24,596.95,6907.0,589.7613,589.7909,588.3108,589.0114,6907.0
2024-01-30 12:40:00,596.99,597.4,596.53,596.92,5749.0,589.0509,589.4554,588.597,588.9818,5749.0
2024-01-30 12:50:00,596.88,597.76,596.87,597.44,7961.0,588.9423,589.8106,588.9325,589.4949,7961.0
2024-01-30 13:00:00,597.44,597.44,596.23,597.26,3900.0,589.4949,589.4949,588.301,589.3173,3900.0
2024-01-30 13:10:00,597.35,598.08,597.08,597.3,5183.0,589.4061,590.1264,589.1397,589.3568,5183.0
2024-01-30 13:20:00,597.07,598.89,597.07,598.79,3742.0,589.1298,590.9256,589.1298,590.8269,3742.0
2024-01-30 13:30:00,598.91,599.49,598.91,599.23,3944.0,590.9453,591.5176,590.9453,591.2611,3944.0
2024-01-30 13:40:00,599.08,599.44,597.7,598.06,5730.0,591.1131,591.4683,589.7514,590.1066,5730.0
2024-01-30 13:50:00,597.78,597.87,596.95,597.24,7682.0,589.8304,589.9192,589.0114,589.2975,7682.0
2024-01-30 14:00:00,597.4,597.4,595.71,595.71,6027.0,589.4554,589.4554,587.7879,587.7879,6027.0
2024-01-30 14:10:00,595.81,596.23,595.32,595.62,9005.0,587.8866,588.301,587.4031,587.6991,9005.0
2024-01-30 14:20:00,595.56,596.51,595.55,596.18,4920.0,587.6399,588.5773,587.63,588.2516,4920.0
2024-01-30 14:30:00,596.43,597.2,596.11,596.2,6116.0,588.4983,589.2581,588.1826,588.2714,6116.0
2024-01-30 14:40:00,596.26,596.89,596.04,596.89,6831.0,588.3306,588.9522,588.1135,588.9522,6831.0
2024-01-30 14:50:00,596.7,596.88,596.18,596.18,4231.0,588.7647,588.9423,588.2516,588.2516,4231.0
2024-01-30 15:00:00,596.36,597.02,595.34,595.34,9842.0,588.4293,589.0805,587.4228,587.4228,9842.0
2024-01-30 15:10:00,595.48,596.45,595.38,596.16,7823.0,587.561,588.5181,587.4623,588.2319,7823.0
2024-01-30 15:20:00,596.11,596.39,594.86,595.8,11877.0,588.1826,588.4589,586.9492,587.8767,11877.0
2024-01-30 15:30:00,595.75,595.75,594.51,594.83,12814.0,587.8274,587.8274,586.6039,586.9196,12814.0
2024-01-30 15:40:00,595.06,595.3,594.54,595.07,19662.0,587.1465,587.3833,586.6335,587.1564,19662.0
2024-01-30 15:50:00,595.09,595.74,594.54,595.21,85208.0,587.1761,587.8175,586.6335,587.2945,85208.0
2024-01-31 09:30:00,587.74,588.25,584.4,587.79,26543.0,579.9239,580.4271,576.6283,579.9732,26543.0
2024-01-31 09:40:00,587.53,589.15,586.44,589.15,5717.0,579.7167,581.3151,578.6412,581.3151,5717.0
2024-01-31 09:50:00,587.51,588.75,586.5,588.44,11585.0,579.6969,580.9205,578.7004,580.6146,11585.0
2024-01-31 10:00:00,588.05,588.6,586.92,588.6,1706.0,580.2298,580.7724,579.1148,580.7724,1706.0
2024-01-31 10:10:00,587.96,588.03,586.32,586.65,3997.0,580.141,580.21,578.5228,578.8484,3997.0
2024-01-31 10:20:00,586.57,587.2,585.29,585.59,5318.0,578.7694,579.3911,577.5065,577.8025,5318.0
2024-01-31 10:30:00,585.51,585.85,581.92,582.2,13830.0,577.7235,578.059,574.1813,574.4576,13830.0
2024-01-31 10:40:00,582.4,584.04,581.7,584.04,6607.0,574.6549,576.2731,573.9642,576.2731,6607.0
2024-01-31 10:50:00,584.2,586.59,583.84,586.59,2361.0,576.431,578.7892,576.0758,578.7892,2361.0
2024-01-31 11:00:00,586.49,588.58,586.12,587.88,6028.0,578.6905,580.7527,578.3254,580.062,6028.0
2024-01-31 11:10:00,587.78,588.45,587.31,588.11,2849.0,579.9634,580.6244,579.4996,580.289,2849.0
2024-01-31 11:20:00,588.28,588.75,587.32,588.74,8133.0,580.4567,580.9205,579.5095,580.9106,8133.0
2024-01-31 11:30:00,588.76,589.06,587.62,587.97,4184.0,580.9303,581.2263,579.8055,580.1508,4184.0
2024-01-31 11:40:00,588.18,590.0,587.96,588.72,7276.0,580.358,582.1538,580.141,580.8909,7276.0
2024-01-31 11:50:00,588.73,589.66,587.91,589.12,2940.0,580.9007,581.8184,580.0916,581.2855,2940.0
2024-01-31 12:00:00,589.12,590.16,588.94,589.97,3731.0,581.2855,582.3117,581.1079,582.1242,3731.0
2024-01-31 12:10:00,589.84,589.84,588.72,588.97,9300.0,581.996,581.996,580.8909,581.1375,9300.0
2024-01-31 12:20:00,588.69,590.92,588.69,590.32,2745.0,580.8613,583.0616,580.8613,582.4696,2745.0
2024-01-31 12:30:00,590.44,590.67,589.59,590.29,2619.0,582.588,582.8149,581.7493,582.44,2619.0
2024-01-31 12:40:00,590.25,591.89,590.24,590.28,4284.0,582.4005,584.0187,582.3906,582.4301,4284.0
2024-01-31 12:50:00,590.69,592.14,590.44,592.14,1425.0,582.8347,584.2654,582.588,584.2654,1425.0
2024-01-31 13:00:00,591.88,593.66,591.55,593.33,5362.0,584.0088,585.7652,583.6832,585.4395,5362.0
2024-01-31 13:10:00,593.66,594.1,593.23,594.0,8858.0,585.7652,586.1993,585.3409,586.1006,8858.0
2024-01-31 13:20:00,594.43,594.52,593.4,593.63,2800.0,586.5249,586.6137,585.5086,585.7356,2800.0
2024-01-31 13:30:00,593.62,594.33,593.16,593.53,4903.0,585.7257,586.4262,585.2718,585.6369,4903.0
2024-01-31 13:40:00,593.51,595.16,593.28,594.38,2200.0,585.6172,587.2452,585.3902,586.4756,2200.0
2024-01-31 13:50:00,594.23,595.31,594.07,594.75,7507.0,586.3276,587.3932,586.1697,586.8407,7507.0
2024-01-31 14:00:00,595.25,595.8,592.12,592.16,23990.0,587.334,587.8767,584.2456,584.2851,23990.0
2024-01-31 14:10:00,592.64,593.95,591.38,591.48,4455.0,584.7587,586.0513,583.5155,583.6141,4455.0
2024-01-31 14:20:00,591.55,592.29,591.18,591.49,4715.0,583.6832,584.4134,583.3181,583.624,4715.0
2024-01-31 14:30:00,591.49,596.92,590.85,596.9,9993.0,583.624,588.9818,582.9925,588.9621,9993.0
2024-01-31 14:40:00,597.46,601.99,597.23,598.42,10861.0,589.5146,593.9844,589.2877,590.4619,10861.0
2024-01-31 14:50:00,598.85,598.85,594.76,595.66,8434.0,590.8861,590.8861,586.8505,587.7386,8434.0
2024-01-31 15:00:00,596.18,596.9,588.85,593.03,9623.0,588.2516,588.9621,581.0191,585.1435,9623.0
2024-01-31 15:10:00,593.41,593.49,591.53,593.38,3731.0,585.5185,585.5974,583.6635,585.4889,3731.0
2024-01-31 15:20:00,592.23,594.96,592.22,593.62,3852.0,584.3542,587.0479,584.3443,585.7257,3852.0
2024-01-31 15:30:00,594.12,594.15,591.86,593.26,3939.0,586.219,586.2486,583.9891,585.3705,3939.0
2024-01-31 15:40:00,593.88,594.72,593.12,594.07,17445.0,585.9822,586.8111,585.2323,586.1697,17445.0
2024-01-31 15:50:00,594.03,595.19,591.91,594.4,49799.0,586.1302,587.2748,584.0384,586.4953,49799.0
2024-02-01 09:30:00,598.78,602.04,597.44,600.16,20392.0,590.8171,594.0337,589.4949,592.1787,20392.0
2024-02-01 09:40:00,600.72,601.17,598.49,598.53,5711.0,592.7313,593.1753,590.5309,590.5704,5711.0
2024-02-01 09:50:00,598.77,599.75,596.89,597.61,5003.0,590.8072,591.7742,588.9522,589.6626,5003.0
2024-02-01 10:00:00,596.81,599.45,595.45,599.13,5625.0,588.8733,591.4782,587.5314,591.1624,5625.0
2024-02-01 10:10:00,599.3,599.75,598.0,598.0,2966.0,591.3302,591.7742,590.0474,590.0474,2966.0
2024-02-01 10:20:00,597.72,601.95,597.05,601.95,8209.0,589.7712,593.9449,589.1101,593.9449,8209.0
2024-02-01 10:30:00,601.36,601.64,600.04,600.82,7101.0,593.3628,593.639,592.0603,592.8299,7101.0
2024-02-01 10:40:00,601.24,601.47,599.41,599.64,6192.0,593.2444,593.4713,591.4387,591.6656,6192.0
2024-02-01 10:50:00,599.42,599.48,597.04,597.92,4530.0,591.4486,591.5078,589.1002,589.9685,4530.0
2024-02-01 11:00:00,598.13,598.73,597.0,598.17,7600.0,590.1757,590.7677,589.0607,590.2152,7600.0
2024-02-01 11:10:00,598.61,598.64,597.37,597.88,4493.0,590.6493,590.6789,589.4258,589.929,4493.0
2024-02-01 11:20:00,597.96,598.29,596.99,597.04,2031.0,590.008,590.3336,589.0509,589.1002,2031.0
2024-02-01 11:30:00,596.76,597.1,595.95,596.81,5118.0,588.8239,589.1594,588.0247,588.8733,5118.0
2024-02-01 11:40:00,597.13,597.88,596.6,596.6,5332.0,589.189,589.929,588.6661,588.6661,5332.0
2024-02-01 11:50:00,597.38,597.63,596.57,596.57,2361.0,589.4357,589.6824,588.6365,588.6365,2361.0
2024-02-01 12:00:00,596.83,600.0,596.83,599.8,6621.0,588.893,592.0208,588.893,591.8235,6621.0
2024-02-01 12:10:00,599.96,600.57,598.61,598.61,6167.0,591.9814,592.5833,590.6493,590.6493,6167.0
2024-02-01 12:20:00,598.43,598.88,597.5,597.71,2491.0,590.4717,590.9157,589.5541,589.7613,2491.0
2024-02-01 12:30:00,597.76,597.76,596.9,596.9,2332.0,589.8106,589.8106,588.9621,588.9621,2332.0
2024-02-01 12:40:00,597.09,598.86,596.94,598.64,3700.0,589.1495,590.896,589.0015,590.6789,3700.0
2024-02-01 12:50:00,598.95,599.18,597.4,597.4,7400.0,590.9848,591.2118,589.4554,589.4554,7400.0
2024-02-01 13:00:00,596.8,597.02,594.64,595.22,3125.0,588.8634,589.0805,586.7321,587.3044,3125.0
2024-02-01 13:10:00,595.98,596.67,595.74,595.91,3121.0,588.0543,588.7351,587.8175,587.9852,3121.0
2024-02-01 13:20:00,596.36,597.18,596.09,596.96,2929.0,588.4293,589.2383,588.1628,589.0213,2929.0
2024-02-01 13:30:00,597.13,599.12,596.66,597.24,3999.0,589.189,591.1525,588.7253,589.2975,3999.0
2024-02-01 13:40:00,597.09,598.16,596.41,597.87,3134.0,589.1495,590.2053,588.4786,589.9192,3134.0
2024-02-01 13:50:00,598.18,598.76,597.88,597.92,4500.0,590.225,590.7973,589.929,589.9685,4500.0
2024-02-01 14:00:00,598.04,598.26,597.36,598.26,4000.0,590.0869,590.304,589.416,590.304,4000.0
2024-02-01 14:10:00,598.34,598.39,597.22,598.04,3241.0,590.3829,590.4323,589.2778,590.0869,3241.0
2024-02-01 14:20:00,597.64,597.9,597.22,597.9,3223.0,589.6922,589.9488,589.2778,589.9488,3223.0
2024-02-01 14:30:00,597.77,597.89,596.93,597.89,3565.0,589.8205,589.9389,588.9917,589.9389,3565.0
2024-02-01 14:40:00,597.64,598.62,597.42,598.24,4107.0,589.6922,590.6592,589.4752,590.2843,4107.0
2024-02-01 14:50:00,597.96,598.56,597.78,598.25,2223.0,590.008,590.6,589.8304,590.2941,2223.0
2024-02-01 15:00:00,598.33,599.98,598.33,599.18,12246.0,590.3731,592.0011,590.3731,591.2118,12246.0
2024-02-01 15:10:00,599.18,599.27,598.4,599.27,4763.0,591.2118,591.3006,590.4421,591.3006,4763.0
2024-02-01 15:20:00,599.42,599.48,598.86,599.38,3434.0,591.4486,591.5078,590.896,591.4091,3434.0
2024-02-01 15:30:00,599.54,600.61,599.37,600.35,6274.0,591.567,592.6227,591.3992,592.3662,6274.0
2024-02-01 15:40:00,600.4,600.58,599.37,599.39,8019.0,592.4155,592.5931,591.3992,591.419,8019.0
2024-02-01 15:50:00,599.76,599.79,598.1,598.97,28210.0,591.784,591.8136,590.1461,591.0045,28210.0
2024-02-02 09:30:00,595.25,605.5,593.01,604.21,23471.0,587.334,597.4477,585.1238,596.1749,23471.0
2024-02-02 09:40:00,604.33,606.27,604.11,605.36,11152.0,596.2933,598.2075,596.0762,597.3096,11152.0
2024-02-02 09:50:00,604.93,605.39,602.46,603.92,8634.0,596.8853,597.3392,594.4481,595.8887,8634.0
2024-02-02 10:00:00,603.85,603.85,601.92,601.92,5918.0,595.8196,595.8196,593.9153,593.9153,5918.0
2024-02-02 10:10:00,602.37,603.13,601.69,601.92,4170.0,594.3593,595.1092,593.6884,593.9153,4170.0
2024-02-02 10:20:00,602.01,603.96,601.18,601.32,4512.0,594.0041,595.9282,593.1852,593.3233,4512.0
2024-02-02 10:30:00,601.92,601.92,599.88,601.66,13161.0,593.9153,593.9153,591.9024,593.6588,13161.0
2024-02-02 10:40:00,601.93,604.63,601.92,603.68,6196.0,593.9252,596.5893,593.9153,595.6519,6196.0
2024-02-02 10:50:00,603.91,603.91,601.29,601.43,4009.0,595.8788,595.8788,593.2937,593.4318,4009.0
2024-02-02 11:00:00,601.27,601.27,599.0,599.89,8008.0,593.274,593.274,591.0341,591.9123,8008.0
2024-02-02 11:10:00,600.12,601.36,599.77,600.84,3044.0,592.1392,593.3628,591.7939,592.8497,3044.0
2024-02-02 11:20:00,600.82,602.33,600.67,602.33,2357.0,592.8299,594.3199,592.6819,594.3199,2357.0
2024-02-02 11:30:00,602.07,603.16,601.93,603.16,4895.0,594.0633,595.1388,593.9252,595.1388,4895.0
2024-02-02 11:40:00,603.29,603.8,602.52,603.46,2523.0,595.2671,595.7703,594.5073,595.4348,2523.0
2024-02-02 11:50:00,603.45,604.38,603.15,603.3,4135.0,595.425,596.3426,595.129,595.277,4135.0
2024-02-02 12:00:00,603.64,604.77,603.64,604.29,3470.0,595.6124,596.7274,595.6124,596.2538,3470.0
2024-02-02 12:10:00,604.3,605.01,603.61,604.98,7674.0,596.2637,596.9642,595.5828,596.9346,7674.0
2024-02-02 12:20:00,604.86,606.96,604.62,606.96,3996.0,596.8162,598.8883,596.5794,598.8883,3996.0
2024-02-02 12:30:00,606.98,607.63,605.92,605.92,6519.0,598.908,599.5494,597.8621,597.8621,6519.0
2024-02-02 12:40:00,606.45,606.74,602.17,604.22,7841.0,598.3851,598.6712,594.162,596.1847,7841.0
2024-02-02 12:50:00,603.48,604.04,602.92,604.04,1486.0,595.4546,596.0071,594.902,596.0071,1486.0
2024-02-02 13:00:00,604.36,605.69,604.36,604.75,1379.0,596.3229,597.6352,596.3229,596.7077,1379.0
2024-02-02 13:10:00,604.54,605.25,604.2,605.25,500.0,596.5005,597.201,596.165,597.201,500.0
2024-02-02 13:20:00,605.25,605.25,603.62,603.98,2092.0,597.201,597.201,595.5927,595.9479,2092.0
2024-02-02 13:30:00,603.96,604.27,602.9,603.43,3614.0,595.9282,596.2341,594.8823,595.4052,3614.0
2024-02-02 13:40:00,603.88,605.57,603.88,604.68,2831.0,595.8492,597.5168,595.8492,596.6386,2831.0
2024-02-02 13:50:00,604.6,605.06,604.6,604.77,1205.0,596.5597,597.0136,596.5597,596.7274,1205.0
2024-02-02 14:00:00,605.09,606.1,605.06,605.42,3250.0,597.0432,598.0397,597.0136,597.3688,3250.0
2024-02-02 14:10:00,605.43,605.65,605.13,605.13,2400.0,597.3786,597.5957,597.0826,597.0826,2400.0
2024-02-02 14:20:00,605.06,605.06,603.82,603.88,3400.0,597.0136,597.0136,595.79,595.8492,3400.0
2024-02-02 14:30:00,603.78,604.75,603.59,604.11,4707.0,595.7506,596.7077,595.5631,596.0762,4707.0
2024-02-02 14:40:00,604.27,604.82,604.27,604.66,3725.0,596.2341,596.7767,596.2341,596.6189,3725.0
2024-02-02 14:50:00,604.45,604.66,603.1,603.73,10644.0,596.4117,596.6189,595.0796,595.7012,10644.0
2024-02-02 15:00:00,603.92,604.01,603.13,603.82,8411.0,595.8887,595.9775,595.1092,595.79,8411.0
2024-02-02 15:10:00,603.62,603.98,603.39,603.63,6463.0,595.5927,595.9479,595.3658,595.6026,6463.0
2024-02-02 15:20:00,603.72,604.65,602.3,604.38,11606.0,595.6914,596.609,594.2903,596.3426,11606.0
2024-02-02 15:30:00,604.37,604.75,603.26,604.61,25554.0,596.3327,596.7077,595.2375,596.5695,25554.0
2024-02-02 15:40:00,604.61,605.47,604.3,605.22,12643.0,596.5695,597.4181,596.2637,597.1714,12643.0
2024-02-02 15:50:00,605.12,606.01,603.92,604.33,73595.0,597.0728,597.9509,595.8887,596.2933,73595.0
2024-02-05 09:30:00,607.33,610.23,606.47,608.53,13806.0,599.2534,602.1148,598.4048,600.4374,13806.0
2024-02-05 09:40:00,609.35,609.95,605.51,605.51,5440.0,601.2465,601.8385,597.4576,597.4576,5440.0
2024-02-05 09:50:00,605.95,608.27,604.84,608.27,4208.0,597.8917,600.1809,596.7965,600.1809,4208.0
2024-02-05 10:00:00,606.83,606.91,604.01,604.5,6894.0,598.76,598.839,595.9775,596.461,6894.0
2024-02-05 10:10:00,604.9,604.91,600.6,600.9,7285.0,596.8557,596.8655,592.6129,592.9089,7285.0
2024-02-05 10:20:00,600.54,602.49,600.54,602.42,3678.0,592.5537,594.4777,592.5537,594.4087,3678.0
2024-02-05 10:30:00,603.14,604.96,602.83,603.78,7011.0,595.1191,596.9149,594.8132,595.7506,7011.0
2024-02-05 10:40:00,603.27,603.47,601.37,602.36,5800.0,595.2474,595.4447,593.3726,594.3495,5800.0
2024-02-05 10:50:00,602.26,603.39,601.68,603.23,8183.0,594.2508,595.3658,593.6785,595.2079,8183.0
2024-02-05 11:00:00,602.75,603.67,602.23,603.45,1800.0,594.7343,595.642,594.2212,595.425,1800.0
2024-02-05 11:10:00,603.68,603.93,603.07,603.77,3788.0,595.6519,595.8986,595.05,595.7407,3788.0
2024-02-05 11:20:00,603.5,604.71,603.5,604.71,6082.0,595.4743,596.6682,595.4743,596.6682,6082.0
2024-02-05 11:30:00,604.88,606.3,604.87,605.81,3266.0,596.8359,598.2371,596.8261,597.7536,3266.0
2024-02-05 11:40:00,605.81,606.68,604.68,606.68,2505.0,597.7536,598.612,596.6386,598.612,2505.0
2024-02-05 11:50:00,606.18,606.18,605.73,605.84,8737.0,598.1187,598.1187,597.6746,597.7832,8737.0
2024-02-05 12:00:00,605.72,606.39,605.11,606.39,5306.0,597.6648,598.3259,597.0629,598.3259,5306.0
2024-02-05 12:10:00,606.21,607.43,606.21,606.8,3515.0,598.1483,599.352,598.1483,598.7304,3515.0
2024-02-05 12:20:00,606.61,606.8,606.04,606.35,2356.0,598.5429,598.7304,597.9805,598.2864,2356.0
2024-02-05 12:30:00,606.83,608.4,606.83,608.4,3391.0,598.76,600.3091,598.76,600.3091,3391.0
2024-02-05 12:40:00,608.61,608.63,607.99,608.61,2935.0,600.5163,600.5361,599.9046,600.5163,2935.0
2024-02-05 12:50:00,608.0,608.01,607.27,607.83,1523.0,599.9145,599.9243,599.1942,599.7467,1523.0
2024-02-05 13:00:00,607.66,608.33,606.82,608.26,2783.0,599.579,600.2401,598.7501,600.171,2783.0
2024-02-05 13:10:00,608.86,609.41,608.69,609.29,1671.0,600.763,601.3057,600.5953,601.1873,1671.0
2024-02-05 13:20:00,609.01,609.41,608.03,608.05,4372.0,600.911,601.3057,599.9441,599.9638,4372.0
2024-02-05 13:30:00,607.76,608.46,607.71,607.72,2388.0,599.6776,600.3683,599.6283,599.6382,2388.0
2024-02-05 13:40:00,608.17,608.96,607.73,608.96,3544.0,600.0822,600.8617,599.648,600.8617,3544.0
2024-02-05 13:50:00,608.98,608.98,607.86,608.57,1868.0,600.8814,600.8814,599.7763,600.4769,1868.0
2024-02-05 14:00:00,608.77,609.4,608.07,609.4,2614.0,600.6742,601.2958,599.9835,601.2958,2614.0
2024-02-05 14:10:00,609.53,610.5,609.32,609.88,8131.0,601.4241,602.3812,601.2169,601.7695,8131.0
2024-02-05 14:20:00,609.9,611.45,609.9,611.4,6665.0,601.7892,603.3186,601.7892,603.2692,6665.0
2024-02-05 14:30:00,611.29,612.77,611.16,612.77,8210.0,603.1607,604.621,603.0324,604.621,8210.0
2024-02-05 14:40:00,612.77,613.46,612.38,613.46,6531.0,604.621,605.3018,604.2362,605.3018,6531.0
2024-02-05 14:50:00,613.02,613.18,612.32,612.91,9782.0,604.8677,605.0256,604.177,604.7592,9782.0
2024-02-05 15:00:00,612.75,612.8,611.05,611.64,7960.0,604.6013,604.6506,602.9239,603.506,7960.0
2024-02-05 15:10:00,611.76,613.43,611.74,612.67,19655.0,603.6245,605.2722,603.6047,604.5224,19655.0
2024-02-05 15:20:00,612.67,613.8,612.5,613.8,14306.0,604.5224,605.6373,604.3546,605.6373,14306.0
2024-02-05 15:30:00,613.67,614.42,613.06,613.98,25756.0,605.5091,606.2491,604.9072,605.8149,25756.0
2024-02-05 15:40:00,614.07,614.92,613.67,613.77,15851.0,605.9037,606.7424,605.5091,605.6077,15851.0
2024-02-05 15:50:00,613.92,615.09,613.72,614.88,74159.0,605.7557,606.9102,605.5584,606.703,74159.0
2024-02-06 09:30:00,616.37,616.37,609.24,609.85,17470.0,608.1731,608.1731,601.138,601.7399,17470.0
2024-02-06 09:40:00,609.83,610.12,604.08,605.75,11557.0,601.7201,602.0063,596.0466,597.6944,11557.0
2024-02-06 09:50:00,606.0,606.84,604.26,606.84,16876.0,597.9411,598.7699,596.2242,598.7699,16876.0
2024-02-06 10:00:00,606.1,606.28,604.59,605.47,14351.0,598.0397,598.2173,596.5498,597.4181,14351.0
2024-02-06 10:10:00,604.93,607.69,604.41,606.61,8213.0,596.8853,599.6086,596.3722,598.5429,8213.0
2024-02-06 10:20:00,606.61,607.51,604.88,606.25,5350.0,598.5429,599.431,596.8359,598.1877,5350.0
2024-02-06 10:30:00,606.6,607.76,606.23,606.76,6461.0,598.5331,599.6776,598.168,598.6909,6461.0
2024-02-06 10:40:00,606.76,606.84,604.84,604.84,5078.0,598.6909,598.7699,596.7965,596.7965,5078.0
2024-02-06 10:50:00,604.59,606.27,604.42,606.07,5001.0,596.5498,598.2075,596.3821,598.0101,5001.0
2024-02-06 11:00:00,606.11,606.47,605.19,605.5,5290.0,598.0496,598.4048,597.1418,597.4477,5290.0
2024-02-06 11:10:00,605.56,605.59,604.61,605.59,5312.0,597.5069,597.5365,596.5695,597.5365,5312.0
2024-02-06 11:20:00,605.55,605.67,604.4,604.76,4635.0,597.497,597.6154,596.3623,596.7175,4635.0
2024-02-06 11:30:00,604.89,605.18,603.48,603.93,8307.0,596.8458,597.132,595.4546,595.8986,8307.0
2024-02-06 11:40:00,603.08,603.17,599.31,599.31,16552.0,595.0599,595.1487,591.34,591.34,16552.0
2024-02-06 11:50:00,599.36,599.71,597.48,598.78,6586.0,591.3894,591.7347,589.5344,590.8171,6586.0
2024-02-06 12:00:00,598.95,598.95,596.15,596.95,8530.0,590.9848,590.9848,588.222,589.0114,8530.0
2024-02-06 12:10:00,596.84,596.97,595.86,596.86,17009.0,588.9029,589.0311,587.9359,588.9226,17009.0
2024-02-06 12:20:00,596.85,598.92,596.4,598.75,10734.0,588.9127,590.9552,588.4687,590.7875,10734.0
2024-02-06 12:30:00,598.64,599.5,597.9,599.32,3298.0,590.6789,591.5275,589.9488,591.3499,3298.0
2024-02-06 12:40:00,599.57,600.41,598.34,598.36,5819.0,591.5966,592.4254,590.3829,590.4027,5819.0
2024-02-06 12:50:00,598.22,599.28,597.21,597.54,4175.0,590.2645,591.3104,589.2679,589.5936,4175.0
2024-02-06 13:00:00,597.77,598.57,597.49,598.27,4275.0,589.8205,590.6099,589.5442,590.3139,4275.0
2024-02-06 13:10:00,598.07,598.59,597.09,598.56,11988.0,590.1165,590.6296,589.1495,590.6,11988.0
2024-02-06 13:20:00,598.5,601.44,598.38,601.44,3900.0,590.5408,593.4417,590.4224,593.4417,3900.0
2024-02-06 13:30:00,601.51,602.9,601.22,602.9,2724.0,593.5108,594.8823,593.2246,594.8823,2724.0
2024-02-06 13:40:00,603.01,603.33,601.3,601.48,5407.0,594.9908,595.3066,593.3036,593.4812,5407.0
2024-02-06 13:50:00,601.34,602.07,600.42,602.07,8474.0,593.343,594.0633,592.4353,594.0633,8474.0
2024-02-06 14:00:00,602.06,602.26,598.85,599.96,18671.0,594.0535,594.2508,590.8861,591.9814,18671.0
2024-02-06 14:10:00,599.75,599.75,598.02,599.33,18636.0,591.7742,591.7742,590.0672,591.3598,18636.0
2024-02-06 14:20:00,599.18,600.55,598.56,600.25,4135.0,591.2118,592.5635,590.6,592.2675,4135.0
2024-02-06 14:30:00,600.25,601.69,600.24,601.12,2505.0,592.2675,593.6884,592.2577,593.126,2505.0
2024-02-06 14:40:00,601.26,603.78,601.26,603.77,3782.0,593.2641,595.7506,593.2641,595.7407,3782.0
2024-02-06 14:50:00,603.63,605.44,603.4,605.44,9688.0,595.6026,597.3885,595.3756,597.3885,9688.0
2024-02-06 15:00:00,605.6,606.45,605.17,605.7,19128.0,597.5464,598.3851,597.1221,597.645,19128.0
2024-02-06 15:10:00,605.04,605.2,604.11,604.2,5448.0,596.9938,597.1517,596.0762,596.165,5448.0
2024-02-06 15:20:00,604.71,605.2,604.0,604.07,5809.0,596.6682,597.1517,595.9677,596.0367,5809.0
2024-02-06 15:30:00,603.77,603.77,599.44,599.8,8828.0,595.7407,595.7407,591.4683,591.8235,8828.0
2024-02-06 15:40:00,599.82,601.3,599.8,601.3,29877.0,591.8432,593.3036,591.8235,593.3036,29877.0
2024-02-06 15:50:00,601.94,603.16,601.08,601.61,85951.0,593.935,595.1388,593.0865,593.6094,85951.0
2024-02-07 09:30:00,609.4,609.4,600.82,600.84,13597.0,601.2958,601.2958,592.8299,592.8497,13597.0
2024-02-07 09:40:00,601.84,602.63,598.68,601.73,6525.0,593.8364,594.6159,590.7184,593.7278,6525.0
2024-02-07 09:50:00,602.17,603.31,600.22,602.37,5958.0,594.162,595.2868,592.2379,594.3593,5958.0
2024-02-07 10:00:00,602.19,603.22,600.86,601.02,23456.0,594.1817,595.198,592.8694,593.0273,23456.0
2024-02-07 10:10:00,601.7,606.1,601.7,605.22,5520.0,593.6982,598.0397,593.6982,597.1714,5520.0
2024-02-07 10:20:00,605.0,609.48,605.0,609.48,4434.0,596.9544,601.3748,596.9544,601.3748,4434.0
2024-02-07 10:30:00,609.82,609.82,607.61,608.46,8228.0,601.7103,601.7103,599.5296,600.3683,8228.0
2024-02-07 10:40:00,608.65,611.11,607.75,609.94,4487.0,600.5558,602.9831,599.6678,601.8287,4487.0
2024-02-07 10:50:00,610.5,612.51,608.76,608.76,6725.0,602.3812,604.3645,600.6643,600.6643,6725.0
2024-02-07 11:00:00,607.69,608.62,607.22,608.62,2591.0,599.6086,600.5262,599.1448,600.5262,2591.0
2024-02-07 11:10:00,609.42,609.88,608.39,608.46,2659.0,601.3156,601.7695,600.2993,600.3683,2659.0
2024-02-07 11:20:00,608.71,609.05,608.13,608.13,3765.0,600.615,600.9505,600.0427,600.0427,3765.0
2024-02-07 11:30:00,608.66,608.73,606.61,607.07,2700.0,600.5657,600.6347,598.5429,598.9968,2700.0
2024-02-07 11:40:00,606.92,608.17,606.92,607.56,1808.0,598.8488,600.0822,598.8488,599.4803,1808.0
2024-02-07 11:50:00,607.72,609.12,607.71,609.12,785.0,599.6382,601.0196,599.6283,601.0196,785.0
2024-02-07 12:00:00,609.16,610.24,608.96,610.19,1573.0,601.059,602.1247,600.8617,602.0753,1573.0
2024-02-07 12:10:00,609.9,609.91,609.09,609.89,2750.0,601.7892,601.7991,600.99,601.7793,2750.0
2024-02-07 12:20:00,609.8,609.82,608.57,609.12,2397.0,601.6905,601.7103,600.4769,601.0196,2397.0
2024-02-07 12:30:00,608.3,608.3,607.31,607.31,1256.0,600.2105,600.2105,599.2336,599.2336,1256.0
2024-02-07 12:40:00,607.14,608.23,607.14,607.83,3595.0,599.0659,600.1414,599.0659,599.7467,3595.0
2024-02-07 12:50:00,608.02,608.52,607.91,608.45,7652.0,599.9342,600.4275,599.8257,600.3585,7652.0
2024-02-07 13:00:00,608.28,608.36,605.5,606.56,17050.0,600.1907,600.2697,597.4477,598.4936,17050.0
2024-02-07 13:10:00,606.76,607.27,605.83,607.27,4823.0,598.6909,599.1942,597.7733,599.1942,4823.0
2024-02-07 13:20:00,607.28,608.34,607.06,608.34,4607.0,599.204,600.2499,598.987,600.2499,4607.0
2024-02-07 13:30:00,608.33,608.34,607.34,607.71,3280.0,600.2401,600.2499,599.2632,599.6283,3280.0
2024-02-07 13:40:00,607.68,608.14,607.05,608.14,3132.0,599.5987,600.0526,598.9771,600.0526,3132.0
2024-02-07 13:50:00,608.37,608.55,607.64,607.89,5306.0,600.2795,600.4571,599.5592,599.8059,5306.0
2024-02-07 14:00:00,607.73,608.01,607.33,607.43,3772.0,599.648,599.9243,599.2534,599.352,3772.0
2024-02-07 14:10:00,607.12,607.81,606.89,607.46,4473.0,599.0462,599.727,598.8192,599.3816,4473.0
2024-02-07 14:20:00,607.6,608.1,607.48,607.51,3179.0,599.5198,600.0131,599.4014,599.431,3179.0
2024-02-07 14:30:00,607.51,607.51,606.08,606.71,6031.0,599.431,599.431,598.02,598.6416,6031.0
2024-02-07 14:40:00,606.7,607.76,606.34,607.06,2436.0,598.6317,599.6776,598.2765,598.987,2436.0
2024-02-07 14:50:00,607.33,608.58,607.06,607.99,1982.0,599.2534,600.4867,598.987,599.9046,1982.0
2024-02-07 15:00:00,607.74,607.74,606.05,606.22,12524.0,599.6579,599.6579,597.9904,598.1581,12524.0
2024-02-07 15:10:00,606.36,607.78,606.35,607.51,6497.0,598.2963,599.6974,598.2864,599.431,6497.0
2024-02-07 15:20:00,607.25,608.13,607.08,608.05,2560.0,599.1744,600.0427,599.0067,599.9638,2560.0
2024-02-07 15:30:00,607.98,608.19,607.34,608.02,2663.0,599.8947,600.1019,599.2632,599.9342,2663.0
2024-02-07 15:40:00,608.17,608.91,607.9,608.18,9599.0,600.0822,600.8124,599.8158,600.0921,9599.0
2024-02-07 15:50:00,608.08,609.11,607.19,608.95,37778.0,599.9934,601.0097,599.1152,600.8518,37778.0
2024-02-08 09:30:00,608.9,613.0,608.16,610.67,12581.0,600.8025,604.848,600.0723,602.5489,12581.0
2024-02-08 09:40:00,609.96,611.54,608.35,611.54,4479.0,601.8484,603.4074,600.2598,603.4074,4479.0
2024-02-08 09:50:00,611.2,614.0,611.2,613.76,10781.0,603.0719,605.8347,603.0719,605.5979,10781.0
2024-02-08 10:00:00,613.76,615.35,613.76,614.26,5912.0,605.5979,607.1667,605.5979,606.0912,5912.0
2024-02-08 10:10:00,613.3,615.14,613.3,615.09,13432.0,605.144,606.9595,605.144,606.9102,13432.0
2024-02-08 10:20:00,615.09,615.53,614.6,615.52,18351.0,606.9102,607.3443,606.4267,607.3345,18351.0
2024-02-08 10:30:00,615.43,618.49,615.43,618.46,3685.0,607.2456,610.265,607.2456,610.2354,3685.0
2024-02-08 10:40:00,617.95,620.92,617.77,620.78,6136.0,609.7321,612.6626,609.5545,612.5245,6136.0
2024-02-08 10:50:00,620.26,621.78,619.87,620.03,3512.0,612.0114,613.5112,611.6266,611.7845,3512.0
2024-02-08 11:00:00,620.49,620.49,619.51,619.67,2080.0,612.2384,612.2384,611.2714,611.4293,2080.0
2024-02-08 11:10:00,620.69,621.35,620.69,621.23,600.0,612.4357,613.0869,612.4357,612.9685,600.0
2024-02-08 11:20:00,622.12,622.69,620.0,620.0,2256.0,613.8467,614.4091,611.7549,611.7549,2256.0
2024-02-08 11:30:00,619.11,619.36,618.36,619.22,6545.0,610.8767,611.1234,610.1367,610.9852,6545.0
2024-02-08 11:40:00,619.1,619.1,618.11,618.45,1600.0,610.8668,610.8668,609.89,610.2255,1600.0
2024-02-08 11:50:00,618.37,619.82,618.37,619.4,2958.0,610.1466,611.5773,610.1466,611.1629,2958.0
2024-02-08 12:00:00,619.48,621.23,619.41,620.72,13942.0,611.2418,612.9685,611.1727,612.4653,13942.0
2024-02-08 12:10:00,621.13,623.37,621.13,623.37,3126.0,612.8698,615.0801,612.8698,615.0801,3126.0
2024-02-08 12:20:00,623.33,623.4,622.65,622.93,7391.0,615.0406,615.1097,614.3696,614.6459,7391.0
2024-02-08 12:30:00,622.82,623.26,622.74,622.74,1812.0,614.5374,614.9715,614.4584,614.4584,1812.0
2024-02-08 12:40:00,622.59,622.59,621.25,621.9,2771.0,614.3104,614.3104,612.9883,613.6296,2771.0
2024-02-08 12:50:00,622.01,622.96,621.84,622.08,4682.0,613.7381,614.6755,613.5704,613.8072,4682.0
2024-02-08 13:00:00,621.99,623.47,621.73,621.73,15053.0,613.7184,615.1787,613.4619,613.4619,15053.0
2024-02-08 13:10:00,621.92,622.64,621.56,622.39,6214.0,613.6493,614.3598,613.2941,614.1131,6214.0
2024-02-08 13:20:00,622.25,623.98,622.25,623.98,6390.0,613.975,615.6819,613.975,615.6819,6390.0
2024-02-08 13:30:00,624.24,624.8,623.92,624.8,1744.0,615.9385,616.491,615.6227,616.491,1744.0
2024-02-08 13:40:00,624.23,624.79,623.97,624.22,3025.0,615.9286,616.4812,615.6721,615.9188,3025.0
2024-02-08 13:50:00,623.73,623.73,622.61,623.21,1302.0,615.4353,615.4353,614.3302,614.9222,1302.0
2024-02-08 14:00:00,623.51,623.51,622.04,622.1,1865.0,615.2182,615.2182,613.7677,613.8269,1865.0
2024-02-08 14:10:00,622.46,623.24,622.46,622.95,674.0,614.1822,614.9518,614.1822,614.6656,674.0
2024-02-08 14:20:00,622.98,622.98,621.85,622.42,1610.0,614.6952,614.6952,613.5803,614.1427,1610.0
2024-02-08 14:30:00,621.49,621.76,619.82,619.98,8974.0,613.2251,613.4915,611.5773,611.7351,8974.0
2024-02-08 14:40:00,620.13,620.88,620.13,620.88,2864.0,611.8831,612.6232,611.8831,612.6232,2864.0
2024-02-08 14:50:00,620.6,621.24,620.01,621.24,1975.0,612.3469,612.9784,611.7647,612.9784,1975.0
2024-02-08 15:00:00,620.83,621.14,620.8,620.95,2124.0,612.5738,612.8797,612.5442,612.6922,2124.0
2024-02-08 15:10:00,620.7,621.07,619.79,619.99,5638.0,612.4456,612.8106,611.5477,611.745,5638.0
2024-02-08 15:20:00,620.16,621.19,619.99,621.0,3498.0,611.9127,612.929,611.745,612.7416,3498.0
2024-02-08 15:30:00,620.95,621.28,620.79,620.98,5713.0,612.6922,613.0179,612.5344,612.7218,5713.0
2024-02-08 15:40:00,621.2,621.2,619.24,619.24,8066.0,612.9389,612.9389,611.005,611.005,8066.0
2024-02-08 15:50:00,619.52,620.04,618.32,618.48,43598.0,611.2813,611.7943,610.0972,610.2551,43598.0
2024-02-09 09:30:00,629.15,636.54,628.55,630.43,42866.0,620.7832,628.0749,620.1912,622.0462,42866.0
2024-02-09 09:40:00,630.39,634.5,629.78,633.6,11826.0,622.0067,626.062,621.4048,625.174,11826.0
2024-02-09 09:50:00,633.52,636.65,632.22,636.65,6993.0,625.0951,628.1835,623.8124,628.1835,6993.0
2024-02-09 10:00:00,637.05,638.01,636.1,637.31,15269.0,628.5781,629.5254,627.6408,628.8347,15269.0
2024-02-09 10:10:00,637.71,637.96,634.88,636.29,16037.0,629.2294,629.476,626.437,627.8282,16037.0
2024-02-09 10:20:00,636.03,636.93,635.34,636.93,10786.0,627.5717,628.4597,626.8909,628.4597,10786.0
2024-02-09 10:30:00,637.26,638.38,637.07,638.32,5308.0,628.7853,629.8904,628.5979,629.8312,5308.0
2024-02-09 10:40:00,638.47,640.51,638.47,639.16,15391.0,629.9792,631.9921,629.9792,630.6601,15391.0
2024-02-09 10:50:00,639.28,640.08,638.49,638.95,9926.0,630.7785,631.5678,629.999,630.4529,9926.0
2024-02-09 11:00:00,638.99,640.19,638.65,638.65,11166.0,630.4923,631.6764,630.1569,630.1569,11166.0
2024-02-09 11:10:00,639.26,639.3,637.35,637.54,3490.0,630.7587,630.7982,628.8741,629.0616,3490.0
2024-02-09 11:20:00,638.41,639.14,637.92,638.58,6203.0,629.92,630.6403,629.4366,630.0878,6203.0
2024-02-09 11:30:00,638.5,638.72,637.76,638.1,4100.0,630.0088,630.2259,629.2787,629.6142,4100.0
2024-02-09 11:40:00,638.14,640.2,637.73,640.2,9394.0,629.6536,631.6862,629.2491,631.6862,9394.0
2024-02-09 11:50:00,640.38,641.0,639.82,640.79,3507.0,631.8638,632.4756,631.3113,632.2684,3507.0
2024-02-09 12:00:00,640.39,640.7,639.69,639.74,2376.0,631.8737,632.1796,631.183,631.2324,2376.0
2024-02-09 12:10:00,640.31,640.31,638.67,638.98,2954.0,631.7948,631.7948,630.1766,630.4825,2954.0
2024-02-09 12:20:00,638.99,639.26,637.82,638.6,8209.0,630.4923,630.7587,629.3379,630.1075,8209.0
2024-02-09 12:30:00,638.61,639.36,638.23,639.27,11096.0,630.1174,630.8574,629.7424,630.7686,11096.0
2024-02-09 12:40:00,639.57,640.86,639.43,640.17,14655.0,631.0646,632.3375,630.9265,631.6566,14655.0
2024-02-09 12:50:00,640.54,641.25,640.29,641.12,6006.0,632.0217,632.7223,631.775,632.594,6006.0
2024-02-09 13:00:00,641.15,641.9,640.97,641.73,6907.0,632.6236,633.3636,632.446,633.1959,6907.0
2024-02-09 13:10:00,642.15,643.67,641.99,642.25,10503.0,633.6103,635.1101,633.4524,633.709,10503.0
2024-02-09 13:20:00,642.82,643.63,642.55,643.5,4675.0,634.2714,635.0706,634.005,634.9424,4675.0
2024-02-09 13:30:00,643.46,644.88,643.45,644.79,4888.0,634.9029,636.304,634.893,636.2152,4888.0
2024-02-09 13:40:00,644.67,644.69,644.0,644.62,6320.0,636.0968,636.1165,635.4357,636.0475,6320.0
2024-02-09 13:50:00,644.56,645.31,643.93,645.23,6535.0,635.9883,636.7283,635.3666,636.6494,6535.0
2024-02-09 14:00:00,644.94,646.01,644.46,645.75,10229.0,636.3632,637.419,635.8896,637.1624,10229.0
2024-02-09 14:10:00,645.85,646.23,645.42,645.93,3725.0,637.2611,637.6361,636.8368,637.34,3725.0
2024-02-09 14:20:00,646.04,649.19,646.02,648.88,7958.0,637.4486,640.5567,637.4288,640.2508,7958.0
2024-02-09 14:30:00,649.6,649.78,649.05,649.55,7700.0,640.9612,641.1388,640.4185,640.9119,7700.0
2024-02-09 14:40:00,649.56,650.46,649.09,649.64,13525.0,640.9218,641.8098,640.458,641.0007,13525.0
2024-02-09 14:50:00,649.78,649.78,648.34,648.93,5797.0,641.1388,641.1388,639.718,640.3001,5797.0
2024-02-09 15:00:00,648.88,648.88,646.02,646.72,6810.0,640.2508,640.2508,637.4288,638.1195,6810.0
2024-02-09 15:10:00,647.03,648.88,647.03,648.71,9071.0,638.4254,640.2508,638.4254,640.0831,9071.0
2024-02-09 15:20:00,648.57,648.83,646.84,647.08,12158.0,639.9449,640.2015,638.2379,638.4747,12158.0
2024-02-09 15:30:00,647.08,648.2,646.78,648.2,9860.0,638.4747,639.5799,638.1787,639.5799,9860.0
2024-02-09 15:40:00,648.25,650.02,648.25,649.86,30745.0,639.6292,641.3756,639.6292,641.2178,30745.0
2024-02-09 15:50:00,649.99,651.26,649.24,649.91,76994.0,641.346,642.5992,640.606,641.2671,76994.0
2024-02-12 09:30:00,647.12,651.43,646.1,646.95,14909.0,638.5142,642.7669,637.5078,638.3465,14909.0
2024-02-12 09:40:00,647.13,649.45,646.98,648.57,7414.0,638.5241,640.8132,638.3761,639.9449,7414.0
2024-02-12 09:50:00,648.92,651.85,648.62,651.29,8546.0,640.2903,643.1813,639.9943,642.6288,8546.0
2024-02-12 10:00:00,651.22,651.32,649.46,651.32,9733.0,642.5597,642.6584,640.8231,642.6584,9733.0
2024-02-12 10:10:00,651.92,652.68,650.24,651.83,5888.0,643.2504,644.0003,641.5927,643.1616,5888.0
2024-02-12 10:20:00,651.92,653.0,651.33,652.34,5407.0,643.2504,644.316,642.6682,643.6648,5407.0
2024-02-12 10:30:00,652.0,654.95,651.64,654.95,3886.0,643.3293,646.2401,642.9741,646.2401,3886.0
2024-02-12 10:40:00,654.92,655.33,654.21,655.15,4606.0,646.2105,646.615,645.5099,646.4374,4606.0
2024-02-12 10:50:00,655.07,657.56,655.07,656.67,8664.0,646.3585,648.8154,646.3585,647.9372,8664.0
2024-02-12 11:00:00,656.37,656.8,655.95,656.08,4308.0,647.6412,648.0655,647.2268,647.3551,4308.0
2024-02-12 11:10:00,656.67,656.67,653.16,653.16,7955.0,647.9372,647.9372,644.4739,644.4739,7955.0
2024-02-12 11:20:00,653.11,655.7,653.11,654.77,12012.0,644.4246,646.9801,644.4246,646.0625,12012.0
2024-02-12 11:30:00,655.0,655.62,654.45,655.03,4154.0,646.2894,646.9012,645.7467,646.319,4154.0
2024-02-12 11:40:00,654.57,654.57,652.01,652.42,4476.0,645.8651,645.8651,643.3392,643.7437,4476.0
2024-02-12 11:50:00,651.99,653.79,651.99,653.46,3816.0,643.3195,645.0955,643.3195,644.7699,3816.0
2024-02-12 12:00:00,653.51,655.05,652.66,655.02,7347.0,644.8192,646.3388,643.9805,646.3092,7347.0
2024-02-12 12:10:00,655.23,655.38,654.74,655.3,9850.0,646.5164,646.6644,646.0329,646.5854,9850.0
2024-02-12 12:20:00,655.06,655.53,654.13,654.98,8188.0,646.3486,646.8124,645.431,646.2697,8188.0
2024-02-12 12:30:00,654.71,656.45,654.7,656.12,8984.0,646.0033,647.7201,645.9934,647.3945,8984.0
2024-02-12 12:40:00,656.44,657.01,656.03,656.35,6679.0,647.7103,648.2727,647.3057,647.6215,6679.0
2024-02-12 12:50:00,656.44,657.31,656.38,657.23,6829.0,647.7103,648.5687,647.6511,648.4898,6829.0
2024-02-12 13:00:00,657.01,657.46,656.44,656.66,5216.0,648.2727,648.7167,647.7103,647.9273,5216.0
2024-02-12 13:10:00,656.89,657.41,656.16,656.47,8642.0,648.1543,648.6674,647.434,647.7399,8642.0
2024-02-12 13:20:00,656.28,656.6,654.0,654.0,19909.0,647.5524,647.8681,645.3027,645.3027,19909.0
2024-02-12 13:30:00,654.21,654.45,650.53,650.92,19693.0,645.5099,645.7467,641.8789,642.2637,19693.0
2024-02-12 13:40:00,650.46,652.26,650.34,651.58,12568.0,641.8098,643.5859,641.6914,642.9149,12568.0
2024-02-12 13:50:00,651.31,652.42,651.18,652.2,7930.0,642.6485,643.7437,642.5202,643.5267,7930.0
2024-02-12 14:00:00,651.94,652.32,650.1,651.25,24486.0,643.2701,643.6451,641.4546,642.5893,24486.0
2024-02-12 14:10:00,651.38,651.38,645.45,645.45,28738.0,642.7176,642.7176,636.8664,636.8664,28738.0
2024-02-12 14:20:00,645.59,647.8,645.22,646.81,8541.0,637.0046,639.1852,636.6395,638.2083,8541.0
2024-02-12 14:30:00,646.7,647.16,645.64,646.64,7458.0,638.0998,638.5537,637.0539,638.0406,7458.0
2024-02-12 14:40:00,647.23,648.12,646.16,647.46,3775.0,638.6228,639.5009,637.567,638.8497,3775.0
2024-02-12 14:50:00,647.43,647.54,646.36,647.54,4856.0,638.8201,638.9286,637.7643,638.9286,4856.0
2024-02-12 15:00:00,647.73,649.89,647.63,649.31,4988.0,639.1161,641.2474,639.0174,640.6751,4988.0
2024-02-12 15:10:00,649.58,649.68,647.74,648.46,7333.0,640.9415,641.0402,639.126,639.8364,7333.0
2024-02-12 15:20:00,648.5,649.02,648.24,648.52,15435.0,639.8759,640.3889,639.6193,639.8956,15435.0
2024-02-12 15:30:00,648.39,648.53,646.86,647.23,8196.0,639.7673,639.9055,638.2577,638.6228,8196.0
2024-02-12 15:40:00,647.19,648.74,646.64,647.11,15407.0,638.5833,640.1127,638.0406,638.5043,15407.0
2024-02-12 15:50:00,647.11,649.2,646.52,648.19,90515.0,638.5043,640.5666,637.9222,639.57,90515.0
2024-02-13 09:30:00,628.17,639.28,625.5,639.28,62026.0,619.8162,630.7785,617.1817,630.7785,62026.0
2024-02-13 09:40:00,638.82,640.22,637.02,638.55,29366.0,630.3246,631.706,628.5485,630.0582,29366.0
2024-02-13 09:50:00,638.64,641.14,636.78,638.52,24153.0,630.147,632.6137,628.3117,630.0286,24153.0
2024-02-13 10:00:00,637.92,638.86,636.3,636.92,26876.0,629.4366,630.3641,627.8381,628.4499,26876.0
2024-02-13 10:10:00,636.97,638.36,634.23,638.15,28422.0,628.4992,629.8707,625.7956,629.6635,28422.0
2024-02-13 10:20:00,637.73,642.53,637.33,642.53,8325.0,629.2491,633.9853,628.8544,633.9853,8325.0
2024-02-13 10:30:00,642.13,645.36,642.13,645.36,8436.0,633.5906,636.7776,633.5906,636.7776,8436.0
2024-02-13 10:40:00,645.38,649.47,645.33,648.56,9744.0,636.7974,640.833,636.748,639.9351,9744.0
2024-02-13 10:50:00,648.3,649.0,643.95,644.2,10647.0,639.6785,640.3692,635.3864,635.633,10647.0
2024-02-13 11:00:00,644.23,646.81,644.23,646.81,6570.0,635.6626,638.2083,635.6626,638.2083,6570.0
2024-02-13 11:10:00,645.81,646.37,643.9,643.91,5036.0,637.2216,637.7742,635.337,635.3469,5036.0
2024-02-13 11:20:00,644.38,645.95,644.25,645.42,4295.0,635.8107,637.3598,635.6824,636.8368,4295.0
2024-02-13 11:30:00,644.94,645.62,643.95,645.26,3751.0,636.3632,637.0342,635.3864,636.679,3751.0
2024-02-13 11:40:00,645.71,646.37,644.36,646.27,4287.0,637.123,637.7742,635.7909,637.6755,4287.0
2024-02-13 11:50:00,646.2,646.79,643.44,644.0,5500.0,637.6065,638.1886,634.8832,635.4357,5500.0
2024-02-13 12:00:00,643.74,643.95,642.79,643.49,4727.0,635.1792,635.3864,634.2418,634.9325,4727.0
2024-02-13 12:10:00,643.06,643.54,642.15,643.38,6431.0,634.5082,634.9818,633.6103,634.824,6431.0
2024-02-13 12:20:00,643.44,643.56,641.61,641.61,6191.0,634.8832,635.0016,633.0775,633.0775,6191.0
2024-02-13 12:30:00,641.75,643.5,641.73,642.96,10221.0,633.2156,634.9424,633.1959,634.4095,10221.0
2024-02-13 12:40:00,642.55,644.24,642.31,642.88,23204.0,634.005,635.6725,633.7682,634.3306,23204.0
2024-02-13 12:50:00,643.04,644.3,640.85,641.21,13809.0,634.4885,635.7317,632.3276,632.6828,13809.0
2024-02-13 13:00:00,641.3,641.3,640.29,641.0,7740.0,632.7716,632.7716,631.775,632.4756,7740.0
2024-02-13 13:10:00,641.25,641.97,640.59,641.68,3913.0,632.7223,633.4327,632.0711,633.1466,3913.0
2024-02-13 13:20:00,641.62,641.8,640.97,641.3,2248.0,633.0874,633.265,632.446,632.7716,2248.0
2024-02-13 13:30:00,641.0,642.0,640.93,642.0,4861.0,632.4756,633.4623,632.4065,633.4623,4861.0
2024-02-13 13:40:00,641.65,642.09,640.76,641.0,17254.0,633.117,633.5511,632.2388,632.4756,17254.0
2024-02-13 13:50:00,641.51,641.52,640.66,641.37,5055.0,632.9788,632.9887,632.1401,632.8407,5055.0
2024-02-13 14:00:00,641.05,641.05,638.56,639.3,3957.0,632.5249,632.5249,630.0681,630.7982,3957.0
2024-02-13 14:10:00,639.22,639.61,637.85,638.98,8654.0,630.7193,631.1041,629.3675,630.4825,8654.0
2024-02-13 14:20:00,639.03,639.03,637.49,638.74,9300.0,630.5318,630.5318,629.0123,630.2457,9300.0
2024-02-13 14:30:00,638.5,640.21,638.47,639.86,4599.0,630.0088,631.6961,629.9792,631.3508,4599.0
2024-02-13 14:40:00,639.78,640.76,638.39,638.39,5296.0,631.2718,632.2388,629.9003,629.9003,5296.0
2024-02-13 14:50:00,638.52,638.87,636.45,636.46,46766.0,630.0286,630.3739,627.9861,627.996,46766.0
2024-02-13 15:00:00,636.5,637.27,635.55,636.01,20345.0,628.0354,628.7952,627.0981,627.552,20345.0
2024-02-13 15:10:00,635.84,638.77,635.74,637.5,28546.0,627.3842,630.2753,627.2856,629.0221,28546.0
2024-02-13 15:20:00,637.5,637.53,635.27,637.29,14036.0,629.0221,629.0517,626.8218,628.8149,14036.0
2024-02-13 15:30:00,637.29,638.39,636.82,638.23,15310.0,628.8149,629.9003,628.3512,629.7424,15310.0
2024-02-13 15:40:00,638.37,641.7,638.22,641.09,20506.0,629.8806,633.1663,629.7326,632.5644,20506.0
2024-02-13 15:50:00,641.4,641.78,638.87,641.25,83425.0,632.8703,633.2452,630.3739,632.7223,83425.0
2024-02-14 09:30:00,650.0,657.47,648.41,655.16,34101.0,641.3559,648.7266,639.7871,646.4473,34101.0
2024-02-14 09:40:00,654.78,658.0,654.78,656.94,22618.0,646.0723,649.2495,646.0723,648.2036,22618.0
2024-02-14 09:50:00,657.8,660.85,656.08,660.19,21590.0,649.0522,652.0616,647.3551,651.4104,21590.0
2024-02-14 10:00:00,660.99,661.87,658.96,661.13,11846.0,652.1998,653.0681,650.1968,652.3379,11846.0
2024-02-14 10:10:00,661.51,661.53,659.38,661.02,7800.0,652.7128,652.7326,650.6112,652.2294,7800.0
2024-02-14 10:20:00,661.0,661.52,658.87,659.84,8857.0,652.2096,652.7227,650.108,651.0651,8857.0
2024-02-14 10:30:00,660.31,660.39,656.4,656.82,7051.0,651.5288,651.6077,647.6708,648.0852,7051.0
2024-02-14 10:40:00,656.33,656.97,654.41,655.08,11155.0,647.6017,648.2332,645.7073,646.3684,11155.0
2024-02-14 10:50:00,654.88,654.91,651.97,651.97,5273.0,646.171,646.2006,643.2997,643.2997,5273.0
2024-02-14 11:00:00,651.86,651.86,650.05,650.98,7963.0,643.1912,643.1912,641.4053,642.3229,7963.0
2024-02-14 11:10:00,650.5,651.68,647.78,649.4,8326.0,641.8493,643.0136,639.1654,640.7639,8326.0
2024-02-14 11:20:00,649.16,652.71,649.13,651.59,8361.0,640.5271,644.0299,640.4975,642.9248,8361.0
2024-02-14 11:30:00,651.69,653.2,651.56,652.52,4735.0,643.0234,644.5134,642.8952,643.8424,4735.0
2024-02-14 11:40:00,652.94,653.54,651.56,651.98,6149.0,644.2568,644.8488,642.8952,643.3096,6149.0
2024-02-14 11:50:00,651.97,652.84,651.89,652.27,3112.0,643.2997,644.1581,643.2208,643.5957,3112.0
2024-02-14 12:00:00,652.07,652.07,649.14,650.81,5304.0,643.3984,643.3984,640.5074,642.1551,5304.0
2024-02-14 12:10:00,651.08,651.66,650.21,650.21,4292.0,642.4216,642.9938,641.5631,641.5631,4292.0
2024-02-14 12:20:00,650.18,652.73,650.15,652.72,2287.0,641.5335,644.0496,641.5039,644.0397,2287.0
2024-02-14 12:30:00,652.71,653.3,651.93,652.49,3076.0,644.0299,644.612,643.2602,643.8128,3076.0
2024-02-14 12:40:00,652.77,654.1,652.77,653.44,3011.0,644.0891,645.4014,644.0891,644.7502,3011.0
2024-02-14 12:50:00,653.18,653.96,652.66,652.67,2406.0,644.4936,645.2633,643.9805,643.9904,2406.0
2024-02-14 13:00:00,652.53,652.65,651.94,651.94,2797.0,643.8523,643.9707,643.2701,643.2701,2797.0
2024-02-14 13:10:00,651.34,651.73,650.56,650.56,1600.0,642.6781,643.0629,641.9085,641.9085,1600.0
2024-02-14 13:20:00,650.87,650.98,650.57,650.75,1417.0,642.2143,642.3229,641.9183,642.0959,1417.0
2024-02-14 13:30:00,651.4,653.76,651.4,653.76,1414.0,642.7373,645.0659,642.7373,645.0659,1414.0
2024-02-14 13:40:00,653.56,653.56,652.47,653.06,3500.0,644.8686,644.8686,643.7931,644.3752,3500.0
2024-02-14 13:50:00,653.39,653.66,651.45,652.12,3976.0,644.7008,644.9672,642.7866,643.4477,3976.0
2024-02-14 14:00:00,652.1,652.46,649.79,650.17,5425.0,643.428,643.7832,641.1487,641.5237,5425.0
2024-02-14 14:10:00,650.48,651.0,649.93,649.93,3400.0,641.8295,642.3426,641.2868,641.2868,3400.0
2024-02-14 14:20:00,650.17,652.39,650.17,652.21,1129.0,641.5237,643.7141,641.5237,643.5365,1129.0
2024-02-14 14:30:00,652.3,652.75,651.66,652.75,1706.0,643.6253,644.0693,642.9938,644.0693,1706.0
2024-02-14 14:40:00,652.35,653.06,652.34,652.99,4625.0,643.6747,644.3752,643.6648,644.3062,4625.0
2024-02-14 14:50:00,652.87,653.18,652.5,653.07,3614.0,644.1877,644.4936,643.8227,644.3851,3614.0
2024-02-14 15:00:00,653.32,654.38,652.78,654.38,18747.0,644.6318,645.6777,644.0989,645.6777,18747.0
2024-02-14 15:10:00,653.98,654.28,653.2,653.44,20659.0,645.283,645.579,644.5134,644.7502,20659.0
2024-02-14 15:20:00,653.47,654.08,653.14,653.85,6112.0,644.7798,645.3817,644.4542,645.1547,6112.0
2024-02-14 15:30:00,654.05,654.07,653.13,653.73,7035.0,645.3521,645.3718,644.4443,645.0363,7035.0
2024-02-14 15:40:00,653.68,655.03,653.64,654.87,18732.0,644.987,646.319,644.9475,646.1612,18732.0
2024-02-14 15:50:00,654.91,655.48,653.83,653.84,93341.0,646.2006,646.763,645.135,645.1448,93341.0
2024-02-15 09:30:00,655.0,658.99,653.57,654.13,16933.0,647.7259,651.6716,646.3118,646.8655,16933.0
2024-02-15 09:40:00,656.32,658.6,654.49,654.5,7725.0,649.0312,651.2859,647.2215,647.2314,7725.0
2024-02-15 09:50:00,654.18,654.18,650.5,652.21,5980.0,646.915,646.915,643.2759,644.9669,5980.0
2024-02-15 10:00:00,652.3,655.38,651.32,654.99,5242.0,645.0559,648.1017,644.0868,647.716,5242.0
2024-02-15 10:10:00,655.38,655.45,653.56,653.89,9918.0,648.1017,648.1709,646.3019,646.6282,9918.0
2024-02-15 10:20:00,654.24,654.24,651.77,651.77,3069.0,646.9743,646.9743,644.5318,644.5318,3069.0
2024-02-15 10:30:00,653.17,653.96,652.16,652.38,4205.0,645.9162,646.6974,644.9174,645.135,4205.0
2024-02-15 10:40:00,652.85,654.21,652.24,653.53,3042.0,645.5998,646.9447,644.9965,646.2722,3042.0
2024-02-15 10:50:00,654.28,655.49,653.38,654.3,2934.0,647.0139,648.2104,646.1239,647.0337,2934.0
2024-02-15 11:00:00,654.71,654.96,651.22,651.28,2853.0,647.4391,647.6863,643.9879,644.0472,2853.0
2024-02-15 11:10:00,650.77,653.66,650.77,652.85,4344.0,643.5429,646.4008,643.5429,645.5998,4344.0
2024-02-15 11:20:00,652.81,655.67,652.81,655.28,2795.0,645.5602,648.3884,645.5602,648.0028,2795.0
2024-02-15 11:30:00,655.0,655.64,654.65,655.64,5332.0,647.7259,648.3588,647.3798,648.3588,5332.0
2024-02-15 11:40:00,655.43,655.9,654.81,655.11,1502.0,648.1511,648.6159,647.538,647.8347,1502.0
2024-02-15 11:50:00,654.66,655.09,653.1,653.77,3961.0,647.3897,647.8149,645.847,646.5095,3961.0
2024-02-15 12:00:00,654.72,654.72,652.88,654.52,8416.0,647.449,647.449,645.6294,647.2512,8416.0
2024-02-15 12:10:00,654.8,655.58,654.79,654.94,6471.0,647.5281,648.2994,647.5182,647.6666,6471.0
2024-02-15 12:20:00,655.06,656.44,654.47,655.79,3069.0,647.7852,649.1499,647.2018,648.5071,3069.0
2024-02-15 12:30:00,655.77,655.78,655.09,655.6,5240.0,648.4873,648.4972,647.8149,648.3192,5240.0
2024-02-15 12:40:00,655.75,656.83,655.03,655.22,6475.0,648.4676,649.5356,647.7556,647.9434,6475.0
2024-02-15 12:50:00,655.89,656.37,655.75,656.36,8156.0,648.606,649.0807,648.4676,649.0708,8156.0
2024-02-15 13:00:00,656.27,658.14,656.27,658.14,2111.0,648.9818,650.831,648.9818,650.831,2111.0
2024-02-15 13:10:00,657.55,659.0,657.24,658.49,4639.0,650.2476,651.6815,649.941,651.1771,4639.0
2024-02-15 13:20:00,659.0,659.32,658.46,659.25,2394.0,651.6815,651.9979,651.1475,651.9287,2394.0
2024-02-15 13:30:00,660.0,660.31,659.46,660.2,5096.0,652.6704,652.9769,652.1364,652.8681,5096.0
2024-02-15 13:40:00,660.18,660.4,658.85,658.85,1882.0,652.8484,653.0659,651.5331,651.5331,1882.0
2024-02-15 13:50:00,659.25,659.36,658.52,658.84,14918.0,651.9287,652.0375,651.2068,651.5232,14918.0
2024-02-15 14:00:00,658.84,661.15,658.82,660.63,6640.0,651.5232,653.8076,651.5035,653.2934,6640.0
2024-02-15 14:10:00,660.37,660.54,658.5,660.54,4992.0,653.0362,653.2044,651.187,653.2044,4992.0
2024-02-15 14:20:00,660.67,660.81,659.91,660.05,4271.0,653.3329,653.4714,652.5814,652.7198,4271.0
2024-02-15 14:30:00,660.26,661.82,660.0,660.52,3634.0,652.9275,654.4701,652.6704,653.1846,3634.0
2024-02-15 14:40:00,659.97,660.0,659.47,659.5,3700.0,652.6407,652.6704,652.1462,652.1759,3700.0
2024-02-15 14:50:00,659.06,659.06,657.09,657.1,3084.0,651.7408,651.7408,649.7927,649.8026,3084.0
2024-02-15 15:00:00,657.38,657.71,655.28,655.29,6626.0,650.0795,650.4058,648.0028,648.0127,6626.0
2024-02-15 15:10:00,655.29,656.97,654.37,654.57,7226.0,648.0127,649.674,647.1029,647.3007,7226.0
2024-02-15 15:20:00,654.68,655.84,653.23,655.5,7818.0,647.4094,648.5566,645.9755,648.2203,7818.0
2024-02-15 15:30:00,655.82,655.82,655.07,655.32,5209.0,648.5368,648.5368,647.7951,648.0423,5209.0
2024-02-15 15:40:00,655.29,655.62,653.91,654.14,5326.0,648.0127,648.339,646.648,646.8754,5326.0
2024-02-15 15:50:00,654.21,655.46,652.36,652.39,55897.0,646.9447,648.1808,645.1152,645.1449,55897.0
2024-02-16 09:30:00,667.16,677.47,663.52,671.28,58250.0,659.7508,669.9463,656.1513,663.8251,58250.0
2024-02-16 09:40:00,670.42,671.91,665.36,665.36,11784.0,662.9746,664.4481,657.9708,657.9708,11784.0
2024-02-16 09:50:00,665.23,667.03,662.56,663.45,19110.0,657.8423,659.6223,655.2019,656.082,19110.0
2024-02-16 10:00:00,662.88,663.96,657.56,663.96,18346.0,655.5184,656.5864,650.2575,656.5864,18346.0
2024-02-16 10:10:00,663.9,666.46,662.19,666.0,14674.0,656.527,659.0586,654.836,658.6037,14674.0
2024-02-16 10:20:00,665.46,665.75,662.45,664.35,8396.0,658.0697,658.3565,655.0931,656.972,8396.0
2024-02-16 10:30:00,663.98,666.8,662.93,666.37,9820.0,656.6062,659.3948,655.5678,658.9696,9820.0
2024-02-16 10:40:00,666.38,667.87,665.7,665.78,8647.0,658.9795,660.453,658.3071,658.3862,8647.0
2024-02-16 10:50:00,666.84,668.82,666.18,668.48,7575.0,659.4344,661.3924,658.7817,661.0562,7575.0
2024-02-16 11:00:00,669.0,671.1,668.77,670.97,15616.0,661.5704,663.6471,661.343,663.5185,15616.0
2024-02-16 11:10:00,671.17,674.1,670.17,672.34,11162.0,663.7163,666.6138,662.7274,664.8733,11162.0
2024-02-16 11:20:00,672.94,674.21,672.59,672.66,6478.0,665.4667,666.7225,665.1205,665.1898,6478.0
2024-02-16 11:30:00,672.86,674.09,672.64,672.91,6747.0,665.3875,666.6039,665.17,665.437,6747.0
2024-02-16 11:40:00,673.31,674.96,671.8,671.87,7353.0,665.8325,667.4642,664.3393,664.4085,7353.0
2024-02-16 11:50:00,671.66,675.85,671.66,674.74,8076.0,664.2009,668.3443,664.2009,667.2467,8076.0
2024-02-16 12:00:00,675.14,675.15,673.67,673.67,4467.0,667.6422,667.6521,666.1885,666.1885,4467.0
2024-02-16 12:10:00,673.66,674.3,673.1,673.4,7531.0,666.1787,666.8115,665.6249,665.9215,7531.0
2024-02-16 12:20:00,673.83,675.31,673.83,675.28,5027.0,666.3468,667.8103,666.3468,667.7807,5027.0
2024-02-16 12:30:00,675.28,675.61,673.41,673.87,4120.0,667.7807,668.107,665.9314,666.3863,4120.0
2024-02-16 12:40:00,673.5,674.36,673.31,673.89,2700.0,666.0204,666.8709,665.8325,666.4061,2700.0
2024-02-16 12:50:00,674.06,674.29,673.36,673.7,4771.0,666.5742,666.8017,665.882,666.2182,4771.0
2024-02-16 13:00:00,673.68,673.81,669.22,670.25,6581.0,666.1984,666.327,661.788,662.8065,6581.0
2024-02-16 13:10:00,669.95,669.96,668.19,668.2,3620.0,662.5099,662.5197,660.7694,660.7793,3620.0
2024-02-16 13:20:00,668.39,669.47,668.19,668.82,2499.0,660.9672,662.0352,660.7694,661.3924,2499.0
2024-02-16 13:30:00,668.82,669.49,668.67,669.42,5333.0,661.3924,662.055,661.2441,661.9857,5333.0
2024-02-16 13:40:00,669.03,671.65,669.03,670.21,6845.0,661.6001,664.191,661.6001,662.767,6845.0
2024-02-16 13:50:00,670.71,670.95,669.99,669.99,4285.0,663.2614,663.4988,662.5494,662.5494,4285.0
2024-02-16 14:00:00,670.67,672.48,670.36,672.14,5542.0,663.2219,665.0118,662.9153,664.6755,5542.0
2024-02-16 14:10:00,672.34,672.84,671.97,671.97,4500.0,664.8733,665.3678,664.5074,664.5074,4500.0
2024-02-16 14:20:00,672.32,672.32,670.94,671.64,2497.0,664.8535,664.8535,663.4889,664.1811,2497.0
2024-02-16 14:30:00,671.51,671.51,670.51,670.51,3378.0,664.0525,664.0525,663.0636,663.0636,3378.0
2024-02-16 14:40:00,670.37,670.6,666.58,666.76,7587.0,662.9252,663.1526,659.1773,659.3553,7587.0
2024-02-16 14:50:00,666.1,666.46,665.0,665.86,5197.0,658.7026,659.0586,657.6148,658.4653,5197.0
2024-02-16 15:00:00,666.79,666.79,665.13,665.36,3700.0,659.385,659.385,657.7434,657.9708,3700.0
2024-02-16 15:10:00,665.81,665.83,664.3,665.68,5246.0,658.4158,658.4356,656.9226,658.2873,5246.0
2024-02-16 15:20:00,666.0,666.13,665.34,665.34,5908.0,658.6037,658.7323,657.9511,657.9511,5908.0
2024-02-16 15:30:00,665.02,665.03,663.11,663.12,6654.0,657.6346,657.6445,655.7458,655.7557,6654.0
2024-02-16 15:40:00,663.23,663.67,661.44,661.44,13600.0,655.8645,656.2996,654.0944,654.0944,13600.0
2024-02-16 15:50:00,661.53,662.33,660.74,661.38,41928.0,654.1834,654.9745,653.4021,654.035,41928.0
2024-02-20 09:30:00,654.51,660.99,652.26,656.46,49302.0,647.2413,653.6494,645.0163,649.1697,49302.0
2024-02-20 09:40:00,657.27,657.33,650.43,652.51,42143.0,649.9707,650.03,643.2066,645.2635,42143.0
2024-02-20 09:50:00,652.51,654.4,648.33,653.33,24858.0,645.2635,647.1325,641.13,646.0744,24858.0
2024-02-20 10:00:00,654.27,654.28,648.45,649.43,26426.0,647.004,647.0139,641.2486,642.2177,26426.0
2024-02-20 10:10:00,649.24,650.67,646.98,647.55,19380.0,642.0299,643.444,639.795,640.3586,19380.0
2024-02-20 10:20:00,647.01,649.54,646.13,648.86,12067.0,639.8246,642.3265,638.9544,641.6541,12067.0
2024-02-20 10:30:00,647.83,650.51,646.18,650.27,8337.0,640.6355,643.2857,639.0038,643.0484,8337.0
2024-02-20 10:40:00,650.24,652.23,649.99,650.97,8980.0,643.0187,644.9866,642.7715,643.7406,8980.0
2024-02-20 10:50:00,651.0,653.45,650.97,652.62,8182.0,643.7703,646.1931,643.7406,645.3723,8182.0
2024-02-20 11:00:00,653.43,655.98,652.55,654.46,12344.0,646.1733,648.695,645.3031,647.1919,12344.0
2024-02-20 11:10:00,654.44,654.62,652.1,652.1,14772.0,647.1721,647.3501,644.8581,644.8581,14772.0
2024-02-20 11:20:00,652.32,652.76,651.4,652.2,12295.0,645.0756,645.5108,644.1659,644.957,12295.0
2024-02-20 11:30:00,652.2,652.2,648.64,650.38,8381.0,644.957,644.957,641.4365,643.1572,8381.0
2024-02-20 11:40:00,649.87,652.72,649.87,651.27,10670.0,642.6529,645.4712,642.6529,644.0373,10670.0
2024-02-20 11:50:00,651.61,651.72,649.41,649.84,5269.0,644.3735,644.4823,642.198,642.6232,5269.0
2024-02-20 12:00:00,649.64,649.64,646.86,647.08,7995.0,642.4254,642.4254,639.6763,639.8938,7995.0
2024-02-20 12:10:00,647.41,648.06,644.7,645.23,7180.0,640.2202,640.863,637.5403,638.0644,7180.0
2024-02-20 12:20:00,644.98,645.99,644.97,645.8,6880.0,637.8172,638.8159,637.8073,638.6281,6880.0
2024-02-20 12:30:00,645.93,647.48,645.44,645.64,7346.0,638.7566,640.2894,638.2721,638.4698,7346.0
2024-02-20 12:40:00,645.57,649.96,645.57,647.92,5984.0,638.4006,642.7419,638.4006,640.7245,5984.0
2024-02-20 12:50:00,647.49,649.16,647.35,648.56,5003.0,640.2993,641.9507,640.1608,641.3574,5003.0
2024-02-20 13:00:00,648.74,649.23,647.6,648.21,4140.0,641.5354,642.02,640.4081,641.0113,4140.0
2024-02-20 13:10:00,648.38,648.71,647.67,648.2,7605.0,641.1794,641.5057,640.4773,641.0014,7605.0
2024-02-20 13:20:00,650.0,650.72,646.18,646.18,13847.0,642.7814,643.4934,639.0038,639.0038,13847.0
2024-02-20 13:30:00,646.32,646.87,645.02,645.13,12222.0,639.1423,639.6862,637.8567,637.9655,12222.0
2024-02-20 13:40:00,644.93,646.85,644.93,645.68,5515.0,637.7677,639.6664,637.7677,638.5094,5515.0
2024-02-20 13:50:00,645.5,647.41,645.25,647.36,7112.0,638.3314,640.2202,638.0842,640.1707,7112.0
2024-02-20 14:00:00,647.69,648.29,646.79,648.18,3873.0,640.4971,641.0904,639.6071,640.9816,3873.0
2024-02-20 14:10:00,647.84,649.68,647.67,649.68,7157.0,640.6454,642.465,640.4773,642.465,7157.0
2024-02-20 14:20:00,649.57,649.97,647.54,649.74,4244.0,642.3562,642.7517,640.3487,642.5243,4244.0
2024-02-20 14:30:00,649.61,649.65,648.17,648.67,4677.0,642.3957,642.4353,640.9717,641.4662,4677.0
2024-02-20 14:40:00,648.98,651.5,648.98,651.49,6388.0,641.7727,644.2648,641.7727,644.2549,6388.0
2024-02-20 14:50:00,651.87,652.19,650.91,651.56,6262.0,644.6306,644.9471,643.6813,644.3241,6262.0
2024-02-20 15:00:00,651.42,651.69,650.57,651.69,7082.0,644.1856,644.4526,643.3451,644.4526,7082.0
2024-02-20 15:10:00,652.09,652.55,651.4,652.22,8322.0,644.8482,645.3031,644.1659,644.9768,8322.0
2024-02-20 15:20:00,652.32,652.78,651.38,652.4,11089.0,645.0756,645.5305,644.1461,645.1548,11089.0
2024-02-20 15:30:00,652.25,652.25,648.37,649.68,10047.0,645.0064,645.0064,641.1695,642.465,10047.0
2024-02-20 15:40:00,649.63,651.48,649.15,651.19,9993.0,642.4155,644.245,641.9409,643.9582,9993.0
2024-02-20 15:50:00,651.45,653.84,650.86,651.85,68288.0,644.2153,646.5788,643.6319,644.6109,68288.0
2024-02-21 09:30:00,645.17,647.97,641.76,642.25,25234.0,638.0051,640.774,634.6329,635.1175,25234.0
2024-02-21 09:40:00,642.15,642.79,639.17,640.73,12067.0,635.0186,635.6515,632.0717,633.6144,12067.0
2024-02-21 09:50:00,640.61,645.42,640.41,644.15,5624.0,633.4957,638.2523,633.2979,636.9964,5624.0
2024-02-21 10:00:00,644.51,649.12,644.45,646.98,6907.0,637.3524,641.9112,637.293,639.795,6907.0
2024-02-21 10:10:00,647.06,650.29,645.7,649.44,6086.0,639.8741,643.0682,638.5292,642.2276,6086.0
2024-02-21 10:20:00,649.44,650.01,647.29,647.62,3211.0,642.2276,642.7913,640.1015,640.4278,3211.0
2024-02-21 10:30:00,645.73,648.22,645.73,647.0,1810.0,638.5588,641.0212,638.5588,639.8147,1810.0
2024-02-21 10:40:00,647.0,648.64,645.79,646.86,3975.0,639.8147,641.4365,638.6182,639.6763,3975.0
2024-02-21 10:50:00,646.78,647.14,645.78,646.13,3201.0,639.5972,639.9532,638.6083,638.9544,3201.0
2024-02-21 11:00:00,646.53,648.73,646.31,648.73,3695.0,639.3499,641.5255,639.1324,641.5255,3695.0
2024-02-21 11:10:00,647.84,649.54,647.84,648.82,2950.0,640.6454,642.3265,640.6454,641.6145,2950.0
2024-02-21 11:20:00,648.22,648.9,646.92,647.24,2300.0,641.0212,641.6936,639.7356,640.0521,2300.0
2024-02-21 11:30:00,647.63,648.07,645.28,646.38,3072.0,640.4377,640.8728,638.1138,639.2016,3072.0
2024-02-21 11:40:00,645.98,646.48,645.42,646.48,3193.0,638.8061,639.3005,638.2523,639.3005,3193.0
2024-02-21 11:50:00,646.91,649.12,646.9,649.12,2616.0,639.7257,641.9112,639.7158,641.9112,2616.0
2024-02-21 12:00:00,649.19,649.19,645.7,646.16,4080.0,641.9804,641.9804,638.5292,638.9841,4080.0
2024-02-21 12:10:00,645.28,647.3,645.17,646.78,2300.0,638.1138,640.1114,638.0051,639.5972,2300.0
2024-02-21 12:20:00,647.26,647.65,646.27,646.98,3488.0,640.0718,640.4575,639.0928,639.795,3488.0
2024-02-21 12:30:00,647.24,648.42,647.02,648.42,2204.0,640.0521,641.219,639.8345,641.219,2204.0
2024-02-21 12:40:00,648.2,648.77,647.13,648.56,1581.0,641.0014,641.5651,639.9433,641.3574,1581.0
2024-02-21 12:50:00,648.68,649.11,648.24,648.73,1900.0,641.4761,641.9013,641.041,641.5255,1900.0
2024-02-21 13:00:00,648.15,648.27,646.0,646.85,2994.0,640.952,641.0706,638.8258,639.6664,2994.0
2024-02-21 13:10:00,647.46,649.72,647.46,649.13,2202.0,640.2696,642.5045,640.2696,641.9211,2202.0
2024-02-21 13:20:00,648.98,648.98,647.31,648.09,2800.0,641.7727,641.7727,640.1213,640.8926,2800.0
2024-02-21 13:30:00,647.85,648.51,647.32,648.3,3685.0,640.6553,641.308,640.1312,641.1003,3685.0
2024-02-21 13:40:00,647.98,648.52,647.13,647.13,1900.0,640.7838,641.3178,639.9433,639.9433,1900.0
2024-02-21 13:50:00,647.51,648.15,646.66,648.15,3273.0,640.3191,640.952,639.4785,640.952,3273.0
2024-02-21 14:00:00,647.88,648.64,646.52,647.48,4857.0,640.685,641.4365,639.3401,640.2894,4857.0
2024-02-21 14:10:00,647.64,647.78,646.73,647.7,2503.0,640.4476,640.5861,639.5477,640.507,2503.0
2024-02-21 14:20:00,647.19,647.3,645.16,645.88,3278.0,640.0026,640.1114,637.9952,638.7072,3278.0
2024-02-21 14:30:00,646.4,646.76,645.28,645.76,1700.0,639.2214,639.5774,638.1138,638.5885,1700.0
2024-02-21 14:40:00,645.5,645.75,644.45,645.58,3374.0,638.3314,638.5786,637.293,638.4105,3374.0
2024-02-21 14:50:00,645.81,646.51,645.34,646.5,2254.0,638.6379,639.3302,638.1732,639.3203,2254.0
2024-02-21 15:00:00,646.05,646.33,644.45,644.48,3201.0,638.8753,639.1522,637.293,637.3227,3201.0
2024-02-21 15:10:00,644.98,645.41,643.91,645.1,4324.0,637.8172,638.2424,636.759,637.9358,4324.0
2024-02-21 15:20:00,645.22,647.09,644.88,647.09,4279.0,638.0545,639.9037,637.7183,639.9037,4279.0
2024-02-21 15:30:00,647.34,650.5,647.27,650.4,6019.0,640.151,643.2759,640.0817,643.177,6019.0
2024-02-21 15:40:00,650.71,651.3,649.69,650.55,6897.0,643.4835,644.067,642.4749,643.3253,6897.0
2024-02-21 15:50:00,650.1,652.07,649.46,652.06,21693.0,642.8803,644.8284,642.2474,644.8185,21693.0
2024-02-22 09:30:00,677.32,679.43,672.85,675.6,33940.0,669.798,671.8846,665.3777,668.0971,33940.0
2024-02-22 09:40:00,674.49,678.77,674.31,677.75,7332.0,666.9994,671.2319,666.8214,670.2232,7332.0
2024-02-22 09:50:00,677.11,679.0,673.49,676.36,5550.0,669.5903,671.4594,666.0105,668.8487,5550.0
2024-02-22 10:00:00,676.83,679.69,675.2,678.74,6474.0,669.3135,672.1417,667.7016,671.2022,6474.0
2024-02-22 10:10:00,678.73,682.39,677.96,681.13,13173.0,671.1924,674.8117,670.4309,673.5657,13173.0
2024-02-22 10:20:00,680.73,682.51,678.58,682.51,7544.0,673.1701,674.9304,671.044,674.9304,7544.0
2024-02-22 10:30:00,682.68,682.78,680.48,680.48,11246.0,675.0985,675.1974,672.9229,672.9229,11246.0
2024-02-22 10:40:00,679.99,681.02,676.68,676.68,6028.0,672.4384,673.4569,669.1651,669.1651,6028.0
2024-02-22 10:50:00,677.64,680.24,677.64,678.92,3733.0,670.1145,672.6856,670.1145,671.3802,3733.0
2024-02-22 11:00:00,679.11,681.0,678.9,680.76,4475.0,671.5681,673.4371,671.3605,673.1998,4475.0
2024-02-22 11:10:00,681.37,682.83,679.74,682.38,10104.0,673.803,675.2468,672.1911,674.8018,10104.0
2024-02-22 11:20:00,682.63,682.64,679.93,681.34,8943.0,675.049,675.0589,672.379,673.7734,8943.0
2024-02-22 11:30:00,681.58,683.61,681.57,682.14,4228.0,674.0107,676.0182,674.0008,674.5645,4228.0
2024-02-22 11:40:00,682.5,682.89,681.34,681.89,2615.0,674.9205,675.3062,673.7734,674.3173,2615.0
2024-02-22 11:50:00,681.94,682.02,680.97,681.79,7623.0,674.3667,674.4458,673.4075,674.2184,7623.0
2024-02-22 12:00:00,681.08,681.97,680.29,681.8,3423.0,673.5163,674.3964,672.735,674.2283,3423.0
2024-02-22 12:10:00,682.05,682.25,679.6,681.83,6007.0,674.4755,674.6733,672.0527,674.2579,6007.0
2024-02-22 12:20:00,682.0,682.5,681.4,682.0,3842.0,674.426,674.9205,673.8327,674.426,3842.0
2024-02-22 12:30:00,682.15,683.09,681.98,682.77,4698.0,674.5744,675.5039,674.4063,675.1875,4698.0
2024-02-22 12:40:00,682.79,682.98,681.68,682.98,2650.0,675.2073,675.3952,674.1096,675.3952,2650.0
2024-02-22 12:50:00,683.0,684.18,682.81,684.16,3397.0,675.4149,676.5818,675.227,676.562,3397.0
2024-02-22 13:00:00,684.29,684.7,683.52,684.5,3434.0,676.6906,677.0961,675.9292,676.8983,3434.0
2024-02-22 13:10:00,684.48,684.48,682.8,683.44,4480.0,676.8785,676.8785,675.2172,675.85,4480.0
2024-02-22 13:20:00,683.08,683.8,682.96,683.18,4618.0,675.494,676.206,675.3754,675.5929,4618.0
2024-02-22 13:30:00,683.36,684.59,683.35,684.59,4988.0,675.7709,676.9873,675.761,676.9873,4988.0
2024-02-22 13:40:00,684.59,685.15,684.54,685.14,3060.0,676.9873,677.5411,676.9378,677.5312,3060.0
2024-02-22 13:50:00,685.21,686.8,685.13,686.8,4576.0,677.6004,679.1727,677.5213,679.1727,4576.0
2024-02-22 14:00:00,687.38,687.69,685.99,686.04,8122.0,679.7463,680.0528,678.3717,678.4212,8122.0
2024-02-22 14:10:00,685.68,686.8,685.66,686.42,4521.0,678.0652,679.1727,678.0454,678.797,4521.0
2024-02-22 14:20:00,685.78,686.76,685.7,686.66,6312.0,678.1641,679.1332,678.0849,679.0343,6312.0
2024-02-22 14:30:00,686.02,686.03,684.78,685.62,2958.0,678.4014,678.4113,677.1752,678.0058,2958.0
2024-02-22 14:40:00,685.02,685.18,684.63,684.75,2203.0,677.4125,677.5707,677.0268,677.1455,2203.0
2024-02-22 14:50:00,684.65,685.32,683.46,683.82,4397.0,677.0466,677.7092,675.8698,676.2258,4397.0
2024-02-22 15:00:00,683.62,686.98,683.57,686.65,7185.0,676.028,679.3507,675.9786,679.0244,7185.0
2024-02-22 15:10:00,686.4,687.4,686.07,686.75,9458.0,678.7772,679.7661,678.4508,679.1233,9458.0
2024-02-22 15:20:00,686.77,687.12,684.29,684.29,12599.0,679.1431,679.4892,676.6906,676.6906,12599.0
2024-02-22 15:30:00,684.15,685.0,682.74,684.97,12008.0,676.5522,677.3927,675.1578,677.3631,12008.0
2024-02-22 15:40:00,684.73,685.81,684.55,684.74,17006.0,677.1257,678.1937,676.9477,677.1356,17006.0
2024-02-22 15:50:00,684.98,685.71,683.65,683.77,55935.0,677.3729,678.0948,676.0577,676.1764,55935.0
2024-02-23 09:30:00,683.0,687.57,681.72,685.63,14481.0,675.4149,679.9342,674.1491,678.0157,14481.0
2024-02-23 09:40:00,685.19,686.55,681.0,681.0,3168.0,677.5806,678.9255,673.4371,673.4371,3168.0
2024-02-23 09:50:00,681.05,681.99,676.61,678.94,4625.0,673.4866,674.4161,669.0959,671.4,4625.0
2024-02-23 10:00:00,679.07,679.07,675.04,676.39,5309.0,671.5286,671.5286,667.5433,668.8783,5309.0
2024-02-23 10:10:00,675.0,676.57,674.0,675.51,5396.0,667.5038,669.0563,666.5149,668.0081,5396.0
2024-02-23 10:20:00,675.54,675.67,672.61,674.94,3478.0,668.0378,668.1663,665.1403,667.4444,3478.0
2024-02-23 10:30:00,674.15,675.13,673.49,674.04,1519.0,666.6632,667.6323,666.0105,666.5544,1519.0
2024-02-23 10:40:00,674.7,674.88,672.01,672.89,2900.0,667.2071,667.3851,664.547,665.4172,2900.0
2024-02-23 10:50:00,673.12,674.2,671.37,671.83,2731.0,665.6447,666.7127,663.9141,664.369,2731.0
2024-02-23 11:00:00,671.0,671.18,668.06,669.6,8264.0,663.5482,663.7262,660.6408,662.1637,8264.0
2024-02-23 11:10:00,669.09,670.62,668.81,669.87,5897.0,661.6594,663.1724,661.3825,662.4307,5897.0
2024-02-23 11:20:00,670.75,671.8,670.75,671.27,3765.0,663.301,664.3393,663.301,663.8152,3765.0
2024-02-23 11:30:00,670.87,671.44,670.01,670.86,2850.0,663.4196,663.9833,662.5692,663.4098,2850.0
2024-02-23 11:40:00,671.08,672.27,670.51,671.86,5837.0,663.6273,664.8041,663.0636,664.3986,5837.0
2024-02-23 11:50:00,671.92,673.79,671.54,673.72,1900.0,664.458,666.3072,664.0822,666.238,1900.0
2024-02-23 12:00:00,673.58,675.08,673.45,674.94,3398.0,666.0995,667.5829,665.971,667.4444,3398.0
2024-02-23 12:10:00,675.54,676.0,674.53,675.23,6400.0,668.0378,668.4927,667.039,667.7312,6400.0
2024-02-23 12:20:00,675.49,675.66,673.09,673.13,2991.0,667.9883,668.1564,665.615,665.6545,2991.0
2024-02-23 12:30:00,671.92,673.78,671.23,673.62,4099.0,664.458,666.2973,663.7756,666.1391,4099.0
2024-02-23 12:40:00,673.58,674.08,671.88,674.08,2497.0,666.0995,666.594,664.4184,666.594,2497.0
2024-02-23 12:50:00,674.08,674.67,673.62,673.64,2600.0,666.594,667.1774,666.1391,666.1589,2600.0
2024-02-23 13:00:00,673.26,674.14,673.25,673.3,900.0,665.7831,666.6533,665.7732,665.8227,900.0
2024-02-23 13:10:00,673.73,674.36,673.32,674.22,2200.0,666.2479,666.8709,665.8424,666.7324,2200.0
2024-02-23 13:20:00,674.13,674.5,673.34,673.89,2134.0,666.6434,667.0093,665.8622,666.4061,2134.0
2024-02-23 13:30:00,672.27,673.4,672.27,672.97,1000.0,664.8041,665.9215,664.8041,665.4963,1000.0
2024-02-23 13:40:00,672.9,673.64,672.03,672.09,1964.0,665.4271,666.1589,664.5668,664.6261,1964.0
2024-02-23 13:50:00,672.49,672.56,670.51,671.7,6878.0,665.0217,665.0909,663.0636,664.2404,6878.0
2024-02-23 14:00:00,672.14,672.66,671.44,671.64,2540.0,664.6755,665.1898,663.9833,664.1811,2540.0
2024-02-23 14:10:00,671.2,671.38,670.86,671.2,1300.0,663.746,663.924,663.4098,663.746,1300.0
2024-02-23 14:20:00,671.39,671.74,670.22,670.75,7769.0,663.9339,664.28,662.7769,663.301,7769.0
2024-02-23 14:30:00,670.63,673.43,670.63,672.85,4246.0,663.1823,665.9512,663.1823,665.3777,4246.0
2024-02-23 14:40:00,672.79,672.79,671.71,671.77,3200.0,665.3183,665.3183,664.2503,664.3096,3200.0
2024-02-23 14:50:00,671.55,672.57,671.47,672.27,2400.0,664.0921,665.1008,664.013,664.8041,2400.0
2024-02-23 15:00:00,672.27,672.63,670.24,670.35,4825.0,664.8041,665.1601,662.7966,662.9054,4825.0
2024-02-23 15:10:00,670.08,670.42,669.53,670.42,3431.0,662.6384,662.9746,662.0945,662.9746,3431.0
2024-02-23 15:20:00,669.45,669.69,668.09,668.56,2872.0,662.0154,662.2527,660.6705,661.1353,2872.0
2024-02-23 15:30:00,668.31,670.42,668.03,670.4,9270.0,660.8881,662.9746,660.6112,662.9549,9270.0
2024-02-23 15:40:00,670.57,671.15,670.16,670.4,6730.0,663.123,663.6965,662.7175,662.9549,6730.0
2024-02-23 15:50:00,670.74,671.18,668.82,668.82,25369.0,663.2911,663.7262,661.3924,661.3924,25369.0
2024-02-26 09:30:00,675.62,680.0,674.78,678.63,16014.0,668.1169,672.4482,667.2862,671.0935,16014.0
2024-02-26 09:40:00,678.59,678.73,673.98,676.06,2635.0,671.0539,671.1924,666.4951,668.552,2635.0
2024-02-26 09:50:00,675.4,677.42,675.4,676.51,5726.0,667.8993,669.8969,667.8993,668.997,5726.0
2024-02-26 10:00:00,676.51,677.78,675.44,677.26,5956.0,668.997,670.2529,667.9389,669.7387,5956.0
2024-02-26 10:10:00,677.9,678.69,676.5,678.69,2683.0,670.3716,671.1528,668.9871,671.1528,2683.0
2024-02-26 10:20:00,679.09,680.89,678.57,679.98,4314.0,671.5484,673.3284,671.0341,672.4285,4314.0
2024-02-26 10:30:00,679.37,681.05,679.36,680.35,4918.0,671.8252,673.4866,671.8154,672.7944,4918.0
2024-02-26 10:40:00,680.31,683.0,680.28,681.87,6285.0,672.7548,675.4149,672.7251,674.2975,6285.0
2024-02-26 10:50:00,681.54,682.41,680.01,680.29,4409.0,673.9711,674.8315,672.4581,672.735,4409.0
2024-02-26 11:00:00,680.57,681.61,679.58,680.76,14682.0,673.0119,674.0404,672.0329,673.1998,14682.0
2024-02-26 11:10:00,681.76,683.5,681.76,682.85,4139.0,674.1887,675.9094,674.1887,675.2666,4139.0
2024-02-26 11:20:00,683.4,683.95,681.97,682.54,3216.0,675.8105,676.3544,674.3964,674.96,3216.0
2024-02-26 11:30:00,683.66,684.57,683.17,683.59,5645.0,676.0676,676.9675,675.583,675.9984,5645.0
2024-02-26 11:40:00,684.01,684.18,683.15,683.56,3627.0,676.4137,676.5818,675.5633,675.9687,3627.0
2024-02-26 11:50:00,683.56,684.38,683.06,683.19,3400.0,675.9687,676.7796,675.4743,675.6028,3400.0
2024-02-26 12:00:00,682.72,683.97,681.25,682.75,16085.0,675.138,676.3742,673.6844,675.1677,16085.0
2024-02-26 12:10:00,682.27,683.83,682.26,683.35,6068.0,674.693,676.2357,674.6831,675.761,6068.0
2024-02-26 12:20:00,682.7,684.0,682.36,683.3,7400.0,675.1183,676.4038,674.782,675.7116,7400.0
2024-02-26 12:30:00,683.6,684.26,682.57,683.05,12414.0,676.0083,676.6609,674.9897,675.4644,12414.0
2024-02-26 12:40:00,683.29,683.62,682.38,682.7,4567.0,675.7017,676.028,674.8018,675.1183,4567.0
2024-02-26 12:50:00,683.04,683.12,681.91,683.02,3673.0,675.4545,675.5336,674.337,675.4347,3673.0
2024-02-26 13:00:00,683.06,683.3,682.17,682.6,2387.0,675.4743,675.7116,674.5941,675.0194,2387.0
2024-02-26 13:10:00,682.55,682.93,681.54,681.59,3086.0,674.9699,675.3457,673.9711,674.0206,3086.0
2024-02-26 13:20:00,681.7,682.99,681.42,681.8,2264.0,674.1294,675.405,673.8525,674.2283,2264.0
2024-02-26 13:30:00,681.42,681.48,680.75,681.17,4241.0,673.8525,673.9118,673.1899,673.6053,4241.0
2024-02-26 13:40:00,681.54,682.72,681.47,682.72,1488.0,673.9711,675.138,673.9019,675.138,1488.0
2024-02-26 13:50:00,682.13,682.24,681.17,682.24,2563.0,674.5546,674.6634,673.6053,674.6634,2563.0
2024-02-26 14:00:00,682.25,683.34,682.25,683.3,2965.0,674.6733,675.7512,674.6733,675.7116,2965.0
2024-02-26 14:10:00,683.06,683.54,682.11,683.54,3887.0,675.4743,675.9489,674.5348,675.9489,3887.0
2024-02-26 14:20:00,683.78,685.27,683.59,684.91,4513.0,676.1863,677.6597,675.9984,677.3037,4513.0
2024-02-26 14:30:00,684.85,685.13,684.42,684.91,2000.0,677.2444,677.5213,676.8192,677.3037,2000.0
2024-02-26 14:40:00,685.36,685.5,684.84,684.87,2914.0,677.7487,677.8872,677.2345,677.2642,2914.0
2024-02-26 14:50:00,684.8,685.24,684.45,684.64,3713.0,677.1949,677.6301,676.8488,677.0367,3713.0
2024-02-26 15:00:00,684.64,685.5,684.35,685.5,2708.0,677.0367,677.8872,676.7499,677.8872,2708.0
2024-02-26 15:10:00,685.48,686.77,685.47,685.7,3304.0,677.8674,679.1431,677.8575,678.0849,3304.0
2024-02-26 15:20:00,685.66,686.18,685.44,685.58,3313.0,678.0454,678.5596,677.8278,677.9663,3313.0
2024-02-26 15:30:00,685.71,686.01,684.29,685.52,6011.0,678.0948,678.3915,676.6906,677.9069,6011.0
2024-02-26 15:40:00,685.32,685.43,684.53,684.81,5247.0,677.7092,677.8179,676.9279,677.2048,5247.0
2024-02-26 15:50:00,684.67,684.68,683.45,683.82,30418.0,677.0664,677.0763,675.8599,676.2258,30418.0
2024-02-27 09:30:00,679.99,684.7,679.15,682.09,25657.0,672.4384,677.0961,671.6077,674.515,25657.0
2024-02-27 09:40:00,681.62,681.62,676.76,678.48,9085.0,674.0503,674.0503,669.2442,670.9451,9085.0
2024-02-27 09:50:00,678.42,680.11,676.99,679.49,8122.0,670.8858,672.557,669.4717,671.9439,8122.0
2024-02-27 10:00:00,680.36,681.53,679.0,680.71,7976.0,672.8042,673.9613,671.4594,673.1504,7976.0
2024-02-27 10:10:00,680.62,683.93,680.39,683.93,7420.0,673.0614,676.3346,672.8339,676.3346,7420.0
2024-02-27 10:20:00,683.93,683.97,681.93,682.08,2900.0,676.3346,676.3742,674.3568,674.5051,2900.0
2024-02-27 10:30:00,682.74,682.82,681.88,681.97,3447.0,675.1578,675.2369,674.3074,674.3964,3447.0
2024-02-27 10:40:00,681.75,682.19,680.94,682.19,2300.0,674.1788,674.6139,673.3778,674.6139,2300.0
2024-02-27 10:50:00,682.33,682.58,680.65,681.99,2600.0,674.7524,674.9996,673.091,674.4161,2600.0
2024-02-27 11:00:00,682.91,683.04,682.2,682.55,18544.0,675.3259,675.4545,674.6238,674.9699,18544.0
2024-02-27 11:10:00,682.28,683.1,682.17,682.48,4071.0,674.7029,675.5138,674.5941,674.9007,4071.0
2024-02-27 11:20:00,682.2,682.84,681.44,681.57,9536.0,674.6238,675.2567,673.8723,674.0008,9536.0
2024-02-27 11:30:00,681.42,682.1,680.35,680.35,4904.0,673.8525,674.5249,672.7944,672.7944,4904.0
2024-02-27 11:40:00,680.17,681.09,680.06,680.59,5981.0,672.6164,673.5261,672.5076,673.0317,5981.0
2024-02-27 11:50:00,681.13,681.7,681.12,681.38,2329.0,673.5657,674.1294,673.5558,673.8129,2329.0
2024-02-27 12:00:00,681.85,682.3,680.0,680.0,8584.0,674.2777,674.7227,672.4482,672.4482,8584.0
2024-02-27 12:10:00,680.13,680.26,677.69,677.79,3400.0,672.5768,672.7054,670.1639,670.2628,3400.0
2024-02-27 12:20:00,677.27,678.35,676.67,678.35,29561.0,669.7486,670.8166,669.1552,670.8166,29561.0
2024-02-27 12:30:00,677.72,677.72,676.94,677.21,5650.0,670.1936,670.1936,669.4222,669.6892,5650.0
2024-02-27 12:40:00,677.2,677.95,677.18,677.25,4738.0,669.6793,670.421,669.6596,669.7288,4738.0
2024-02-27 12:50:00,677.13,677.65,676.75,677.14,13374.0,669.6101,670.1243,669.2343,669.62,13374.0
2024-02-27 13:00:00,677.2,678.61,676.79,678.32,8220.0,669.6793,671.0737,669.2739,670.7869,8220.0
2024-02-27 13:10:00,678.15,678.46,678.14,678.4,617.0,670.6188,670.9254,670.6089,670.866,617.0
2024-02-27 13:20:00,678.02,678.93,677.75,678.25,2493.0,670.4902,671.3901,670.2232,670.7177,2493.0
2024-02-27 13:30:00,677.93,678.58,677.93,678.58,700.0,670.4012,671.044,670.4012,671.044,700.0
2024-02-27 13:40:00,678.5,678.63,677.86,677.86,1121.0,670.9649,671.0935,670.332,670.332,1121.0
2024-02-27 13:50:00,677.95,678.38,677.42,677.77,1979.0,670.421,670.8462,669.8969,670.243,1979.0
2024-02-27 14:00:00,677.83,678.22,677.36,677.85,2684.0,670.3023,670.688,669.8376,670.3221,2684.0
2024-02-27 14:10:00,677.78,678.64,677.75,678.28,1578.0,670.2529,671.1034,670.2232,670.7473,1578.0
2024-02-27 14:20:00,678.32,678.72,678.31,678.6,800.0,670.7869,671.1825,670.777,671.0638,800.0
2024-02-27 14:30:00,678.74,679.4,678.73,679.14,2400.0,671.2022,671.8549,671.1924,671.5978,2400.0
2024-02-27 14:40:00,679.41,679.78,678.71,679.26,3025.0,671.8648,672.2307,671.1726,671.7165,3025.0
2024-02-27 14:50:00,679.5,680.15,678.69,680.12,2128.0,671.9538,672.5966,671.1528,672.5669,2128.0
2024-02-27 15:00:00,679.67,679.79,678.78,679.79,1861.0,672.1219,672.2406,671.2418,672.2406,1861.0
2024-02-27 15:10:00,679.82,680.41,678.74,678.96,4038.0,672.2702,672.8537,671.2022,671.4198,4038.0
2024-02-27 15:20:00,678.48,679.95,678.48,679.58,1577.0,670.9451,672.3988,670.9451,672.0329,1577.0
2024-02-27 15:30:00,679.46,679.46,678.13,678.39,3700.0,671.9142,671.9142,670.599,670.8561,3700.0
2024-02-27 15:40:00,678.29,678.54,677.63,677.82,6823.0,670.7572,671.0045,670.1046,670.2925,6823.0
2024-02-27 15:50:00,678.03,678.65,676.89,677.59,45187.0,670.5001,671.1132,669.3728,670.065,45187.0
2024-02-28 09:30:00,667.7,675.57,667.7,674.66,14472.0,660.2848,668.0674,660.2848,667.1676,14472.0
2024-02-28 09:40:00,673.66,674.5,672.06,673.54,6217.0,666.1787,667.0093,664.5964,666.06,6217.0
2024-02-28 09:50:00,673.52,673.53,671.53,672.03,7018.0,666.0402,666.0501,664.0723,664.5668,7018.0
2024-02-28 10:00:00,672.15,673.91,670.75,673.71,7649.0,664.6854,666.4259,663.301,666.2281,7649.0
2024-02-28 10:10:00,673.85,674.26,671.6,672.13,5769.0,666.3665,666.772,664.1415,664.6656,5769.0
2024-02-28 10:20:00,671.8,673.22,671.17,672.38,5927.0,664.3393,665.7435,663.7163,664.9129,5927.0
2024-02-28 10:30:00,672.08,673.1,671.86,673.1,2963.0,664.6162,665.6249,664.3986,665.6249,2963.0
2024-02-28 10:40:00,673.42,673.56,672.77,673.56,1400.0,665.9413,666.0798,665.2985,666.0798,1400.0
2024-02-28 10:50:00,673.46,673.47,671.67,672.5,8079.0,665.9809,665.9908,664.2108,665.0315,8079.0
2024-02-28 11:00:00,672.93,674.65,672.63,673.09,3380.0,665.4568,667.1577,665.1601,665.615,3380.0
2024-02-28 11:10:00,672.22,672.31,671.44,671.7,3422.0,664.7546,664.8436,663.9833,664.2404,3422.0
2024-02-28 11:20:00,673.15,673.55,672.8,673.01,1700.0,665.6743,666.0699,665.3282,665.5359,1700.0
2024-02-28 11:30:00,673.2,674.82,673.2,673.23,4473.0,665.7238,667.3258,665.7238,665.7534,4473.0
2024-02-28 11:40:00,673.33,673.76,672.67,673.21,6373.0,665.8523,666.2775,665.1997,665.7337,6373.0
2024-02-28 11:50:00,673.75,674.73,673.72,674.04,2991.0,666.2677,667.2368,666.238,666.5544,2991.0
2024-02-28 12:00:00,673.88,673.88,672.8,673.22,3500.0,666.3962,666.3962,665.3282,665.7435,3500.0
2024-02-28 12:10:00,672.77,673.97,672.77,673.48,4349.0,665.2985,666.4852,665.2985,666.0007,4349.0
2024-02-28 12:20:00,672.93,673.77,672.85,672.97,3447.0,665.4568,666.2874,665.3777,665.4963,3447.0
2024-02-28 12:30:00,672.65,672.75,670.8,670.8,4463.0,665.1799,665.2788,663.3504,663.3504,4463.0
2024-02-28 12:40:00,670.92,672.37,670.61,672.37,2883.0,663.4691,664.903,663.1625,664.903,2883.0
2024-02-28 12:50:00,671.85,672.0,671.43,671.44,2179.0,664.3888,664.5371,663.9734,663.9833,2179.0
2024-02-28 13:00:00,671.34,671.69,670.78,670.93,3149.0,663.8844,664.2305,663.3306,663.479,3149.0
2024-02-28 13:10:00,670.8,673.08,670.8,673.04,2425.0,663.3504,665.6051,663.3504,665.5655,2425.0
2024-02-28 13:20:00,673.02,673.73,673.01,673.53,3761.0,665.5458,666.2479,665.5359,666.0501,3761.0
2024-02-28 13:30:00,673.51,673.58,673.03,673.44,2100.0,666.0303,666.0995,665.5557,665.9611,2100.0
2024-02-28 13:40:00,673.44,673.44,672.49,672.5,1656.0,665.9611,665.9611,665.0217,665.0315,1656.0
2024-02-28 13:50:00,672.44,673.77,672.41,673.77,3200.0,664.9722,666.2874,664.9425,666.2874,3200.0
2024-02-28 14:00:00,673.88,673.89,672.56,672.92,2649.0,666.3962,666.4061,665.0909,665.4469,2649.0
2024-02-28 14:10:00,672.49,672.49,670.91,671.94,9080.0,665.0217,665.0217,663.4592,664.4778,9080.0
2024-02-28 14:20:00,671.85,672.0,671.11,671.29,2935.0,664.3888,664.5371,663.657,663.835,2935.0
2024-02-28 14:30:00,671.17,671.65,670.65,671.65,4744.0,663.7163,664.191,663.2021,664.191,4744.0
2024-02-28 14:40:00,671.39,672.47,671.38,672.21,2000.0,663.9339,665.0019,663.924,664.7448,2000.0
2024-02-28 14:50:00,672.01,673.32,672.0,672.8,2834.0,664.547,665.8424,664.5371,665.3282,2834.0
2024-02-28 15:00:00,672.94,673.7,672.93,673.7,5936.0,665.4667,666.2182,665.4568,666.2182,5936.0
2024-02-28 15:10:00,673.55,673.67,672.87,673.08,6461.0,666.0699,666.1885,665.3974,665.6051,6461.0
2024-02-28 15:20:00,673.39,675.2,673.39,675.0,4648.0,665.9117,667.7016,665.9117,667.5038,4648.0
2024-02-28 15:30:00,675.63,675.63,674.58,674.82,4233.0,668.1268,668.1268,667.0884,667.3258,4233.0
2024-02-28 15:40:00,674.7,675.07,673.94,674.6,6326.0,667.2071,667.573,666.4555,667.1082,6326.0
2024-02-28 15:50:00,674.59,674.77,671.27,673.09,26789.0,667.0983,667.2763,663.8152,665.615,26789.0
2024-02-29 09:30:00,682.4,683.85,679.9,679.9,14020.0,674.8216,676.2555,672.3494,672.3494,14020.0
2024-02-29 09:40:00,678.84,681.0,678.11,680.47,3195.0,671.3011,673.4371,670.5792,672.913,3195.0
2024-02-29 09:50:00,679.48,681.97,679.06,681.97,1968.0,671.934,674.3964,671.5187,674.3964,1968.0
2024-02-29 10:00:00,682.55,683.11,681.1,681.1,3408.0,674.9699,675.5237,673.536,673.536,3408.0
2024-02-29 10:10:00,679.72,681.48,678.44,681.24,2752.0,672.1714,673.9118,670.9056,673.6745,2752.0
2024-02-29 10:20:00,681.26,684.04,681.06,682.49,5398.0,673.6943,676.4434,673.4965,674.9106,5398.0
2024-02-29 10:30:00,683.32,683.34,682.23,682.71,2137.0,675.7314,675.7512,674.6535,675.1282,2137.0
2024-02-29 10:40:00,683.86,683.86,681.13,682.25,7406.0,676.2654,676.2654,673.5657,674.6733,7406.0
2024-02-29 10:50:00,682.27,682.27,679.55,679.55,1200.0,674.693,674.693,672.0032,672.0032,1200.0
2024-02-29 11:00:00,679.15,679.48,677.49,679.2,2836.0,671.6077,671.934,669.9661,671.6571,2836.0
2024-02-29 11:10:00,679.68,680.0,678.87,679.3,1700.0,672.1318,672.4482,671.3308,671.756,1700.0
2024-02-29 11:20:00,679.85,679.85,679.22,679.39,2500.0,672.2999,672.2999,671.6769,671.845,2500.0
2024-02-29 11:30:00,677.85,678.99,675.2,675.95,3476.0,670.3221,671.4495,667.7016,668.4432,3476.0
2024-02-29 11:40:00,675.08,678.23,674.84,678.23,987.0,667.5829,670.6979,667.3456,670.6979,987.0
2024-02-29 11:50:00,679.58,681.13,679.43,680.9,2222.0,672.0329,673.5657,671.8846,673.3383,2222.0
2024-02-29 12:00:00,681.09,681.32,680.42,680.85,1306.0,673.5261,673.7536,672.8636,673.2888,1306.0
2024-02-29 12:10:00,680.85,680.85,679.8,680.82,1513.0,673.2888,673.2888,672.2505,673.2591,1513.0
2024-02-29 12:20:00,680.7,681.15,679.51,679.69,2630.0,673.1405,673.5855,671.9637,672.1417,2630.0
2024-02-29 12:30:00,679.76,681.21,679.76,680.42,2100.0,672.2109,673.6448,672.2109,672.8636,2100.0
2024-02-29 12:40:00,680.74,681.73,680.47,681.73,2229.0,673.18,674.159,672.913,674.159,2229.0
2024-02-29 12:50:00,681.23,683.0,681.04,682.44,2296.0,673.6646,675.4149,673.4767,674.8612,2296.0
2024-02-29 13:00:00,681.95,683.12,681.95,683.12,914.0,674.3766,675.5336,674.3766,675.5336,914.0
2024-02-29 13:10:00,683.82,684.0,682.24,682.78,1585.0,676.2258,676.4038,674.6634,675.1974,1585.0
2024-02-29 13:20:00,682.34,683.43,682.34,683.43,654.0,674.7623,675.8402,674.7623,675.8402,654.0
2024-02-29 13:30:00,683.73,683.74,682.23,682.47,52358.0,676.1368,676.1467,674.6535,674.8908,52358.0
2024-02-29 13:40:00,682.83,682.97,682.17,682.78,976.0,675.2468,675.3853,674.5941,675.1974,976.0
2024-02-29 13:50:00,683.36,684.1,683.2,683.51,2819.0,675.7709,676.5027,675.6127,675.9193,2819.0
2024-02-29 14:00:00,683.14,683.61,681.63,681.93,1400.0,675.5534,676.0182,674.0601,674.3568,1400.0
2024-02-29 14:10:00,682.63,683.26,682.31,683.24,2916.0,675.049,675.672,674.7326,675.6523,2916.0
2024-02-29 14:20:00,682.77,683.14,680.5,680.92,2358.0,675.1875,675.5534,672.9427,673.358,2358.0
2024-02-29 14:30:00,681.25,681.25,680.02,680.45,4179.0,673.6844,673.6844,672.468,672.8933,4179.0
2024-02-29 14:40:00,680.07,680.45,678.47,679.9,5265.0,672.5175,672.8933,670.9352,672.3494,5265.0
2024-02-29 14:50:00,679.57,680.41,679.09,680.41,4775.0,672.023,672.8537,671.5484,672.8537,4775.0
2024-02-29 15:00:00,680.41,680.71,679.33,680.71,5025.0,672.8537,673.1504,671.7857,673.1504,5025.0
2024-02-29 15:10:00,680.92,681.42,680.51,680.52,3700.0,673.358,673.8525,672.9526,672.9625,3700.0
2024-02-29 15:20:00,680.78,680.78,679.2,679.22,3470.0,673.2196,673.2196,671.6571,671.6769,3470.0
2024-02-29 15:30:00,679.39,680.95,679.15,680.95,14328.0,671.845,673.3877,671.6077,673.3877,14328.0
2024-02-29 15:40:00,681.38,682.52,681.34,681.97,4844.0,673.8129,674.9403,673.7734,674.3964,4844.0
2024-02-29 15:50:00,681.97,683.86,680.56,682.67,70140.0,674.3964,676.2654,673.002,675.0886,70140.0
2024-03-01 09:30:00,688.28,693.4,688.24,691.63,14898.0,680.6363,685.6994,680.5967,683.9491,14898.0
2024-03-01 09:40:00,689.8,692.61,688.69,690.26,3646.0,682.1394,684.9182,681.0417,682.5943,3646.0
2024-03-01 09:50:00,691.02,692.61,691.02,692.61,7533.0,683.3459,684.9182,683.3459,684.9182,7533.0
2024-03-01 10:00:00,693.06,695.59,690.66,694.89,12406.0,685.3632,687.8651,682.9899,687.1729,12406.0
2024-03-01 10:10:00,697.02,698.52,695.85,697.76,13247.0,689.2792,690.7626,688.1222,690.011,13247.0
2024-03-01 10:20:00,697.77,698.95,697.1,697.95,17862.0,690.0209,691.1878,689.3583,690.1989,17862.0
2024-03-01 10:30:00,698.19,698.2,695.47,696.09,14285.0,690.4362,690.4461,687.7464,688.3596,14285.0
2024-03-01 10:40:00,696.96,700.0,696.96,699.95,6541.0,689.2199,692.2261,689.2199,692.1767,6541.0
2024-03-01 10:50:00,700.11,702.03,699.21,702.03,3576.0,692.3349,694.2336,691.4449,694.2336,3576.0
2024-03-01 11:00:00,702.01,704.37,701.75,704.34,4900.0,694.2138,696.5476,693.9567,696.5179,4900.0
2024-03-01 11:10:00,704.66,705.83,703.31,704.0,4261.0,696.8344,697.9914,695.4994,696.1817,4261.0
2024-03-01 11:20:00,704.69,705.36,703.5,705.29,12191.0,696.8641,697.5266,695.6873,697.4574,12191.0
2024-03-01 11:30:00,705.47,706.5,705.08,706.3,16259.0,697.6354,698.654,697.2497,698.4562,16259.0
2024-03-01 11:40:00,707.03,707.64,706.3,707.34,12231.0,699.1781,699.7813,698.4562,699.4846,12231.0
2024-03-01 11:50:00,707.57,707.79,706.3,706.46,11318.0,699.7121,699.9296,698.4562,698.6144,11318.0
2024-03-01 12:00:00,706.63,706.64,704.87,704.87,7904.0,698.7825,698.7924,697.0421,697.0421,7904.0
2024-03-01 12:10:00,705.51,708.04,705.28,707.76,2673.0,697.6749,700.1768,697.4475,699.9,2673.0
2024-03-01 12:20:00,708.0,709.97,708.0,709.51,8829.0,700.1373,702.0854,700.1373,701.6305,8829.0
2024-03-01 12:30:00,709.23,710.0,708.9,709.05,6473.0,701.3536,702.1151,701.0273,701.1756,6473.0
2024-03-01 12:40:00,710.1,710.32,709.31,709.75,3341.0,702.214,702.4315,701.4327,701.8679,3341.0
2024-03-01 12:50:00,710.35,712.05,710.35,712.05,3322.0,702.4612,704.1423,702.4612,704.1423,3322.0
2024-03-01 13:00:00,711.45,713.17,711.45,712.62,7632.0,703.549,705.2499,703.549,704.706,7632.0
2024-03-01 13:10:00,713.13,714.43,713.06,714.35,8147.0,705.2103,706.4959,705.1411,706.4168,8147.0
2024-03-01 13:20:00,714.35,714.4,713.08,713.18,6503.0,706.4168,706.4662,705.1609,705.2598,6503.0
2024-03-01 13:30:00,713.75,714.35,713.22,714.35,3019.0,705.8234,706.4168,705.2993,706.4168,3019.0
2024-03-01 13:40:00,714.19,715.81,714.01,715.29,7864.0,706.2586,707.8606,706.0805,707.3463,7864.0
2024-03-01 13:50:00,715.3,716.58,714.98,716.58,5706.0,707.3562,708.622,707.0398,708.622,5706.0
2024-03-01 14:00:00,716.6,716.87,714.96,715.61,8879.0,708.6418,708.9088,707.02,707.6628,8879.0
2024-03-01 14:10:00,715.85,717.24,715.28,716.36,4774.0,707.9001,709.2747,707.3364,708.4045,4774.0
2024-03-01 14:20:00,716.62,717.75,715.62,717.28,4122.0,708.6616,709.779,707.6727,709.3142,4122.0
2024-03-01 14:30:00,717.13,717.14,714.22,715.69,5419.0,709.1659,709.1758,706.2882,707.7419,5419.0
2024-03-01 14:40:00,714.73,715.85,714.53,715.85,2827.0,706.7926,707.9001,706.5948,707.9001,2827.0
2024-03-01 14:50:00,715.92,717.7,715.43,717.51,13066.0,707.9693,709.7296,707.4848,709.5417,13066.0
2024-03-01 15:00:00,717.02,717.13,715.85,716.31,11018.0,709.0571,709.1659,707.9001,708.355,11018.0
2024-03-01 15:10:00,716.55,716.74,715.22,716.0,16011.0,708.5923,708.7802,707.2771,708.0484,16011.0
2024-03-01 15:20:00,715.77,715.78,714.34,715.24,15442.0,707.821,707.8309,706.4069,707.2969,15442.0
2024-03-01 15:30:00,715.01,716.1,714.91,715.92,18164.0,707.0694,708.1473,706.9706,707.9693,18164.0
2024-03-01 15:40:00,716.15,717.78,715.75,717.45,30463.0,708.1968,709.8087,707.8012,709.4823,30463.0
2024-03-01 15:50:00,717.3,719.22,716.49,718.03,69180.0,709.334,711.2327,708.533,710.0559,69180.0
2024-03-04 09:30:00,724.75,725.6,720.64,725.49,33406.0,716.7013,717.5418,712.6369,717.4331,33406.0
2024-03-04 09:40:00,725.9,727.2,722.65,722.65,8088.0,717.8385,719.1241,714.6246,714.6246,8088.0
2024-03-04 09:50:00,722.74,724.75,721.03,721.03,4601.0,714.7136,716.7013,713.0226,713.0226,4601.0
2024-03-04 10:00:00,721.13,723.12,718.6,722.61,17307.0,713.1215,715.0894,710.6196,714.585,17307.0
2024-03-04 10:10:00,722.85,723.76,721.64,722.78,2710.0,714.8224,715.7223,713.6258,714.7532,2710.0
2024-03-04 10:20:00,723.32,724.6,722.03,722.59,3300.0,715.2872,716.5529,714.0115,714.5653,3300.0
2024-03-04 10:30:00,723.67,724.93,723.67,724.31,2516.0,715.6333,716.8793,715.6333,716.2662,2516.0
2024-03-04 10:40:00,724.29,728.0,723.27,726.55,9684.0,716.2464,719.9152,715.2377,718.4813,9684.0
2024-03-04 10:50:00,726.62,726.62,723.44,724.68,5851.0,718.5505,718.5505,715.4058,716.6321,5851.0
2024-03-04 11:00:00,725.22,725.3,724.58,724.58,4901.0,717.1661,717.2452,716.5332,716.5332,4901.0
2024-03-04 11:10:00,724.61,726.41,724.5,725.02,9672.0,716.5628,718.3428,716.4541,716.9683,9672.0
2024-03-04 11:20:00,724.24,724.81,722.93,723.68,5293.0,716.1969,716.7606,714.9015,715.6432,5293.0
2024-03-04 11:30:00,724.16,724.79,722.3,724.79,4222.0,716.1178,716.7408,714.2785,716.7408,4222.0
2024-03-04 11:40:00,725.15,725.76,724.8,725.68,2654.0,717.0968,717.7001,716.7507,717.6209,2654.0
2024-03-04 11:50:00,725.29,725.59,724.0,724.0,4264.0,717.2353,717.5319,715.9596,715.9596,4264.0
2024-03-04 12:00:00,724.0,724.0,722.27,722.28,4515.0,715.9596,715.9596,714.2488,714.2587,4515.0
2024-03-04 12:10:00,721.83,723.4,720.94,720.94,1792.0,713.8137,715.3663,712.9336,712.9336,1792.0
2024-03-04 12:20:00,721.11,722.0,721.02,721.07,3128.0,713.1017,713.9818,713.0127,713.0621,3128.0
2024-03-04 12:30:00,721.24,721.5,719.09,719.16,6291.0,713.2303,713.4874,711.1041,711.1734,6291.0
2024-03-04 12:40:00,719.11,719.98,718.76,719.55,2886.0,711.1239,711.9842,710.7778,711.559,2886.0
2024-03-04 12:50:00,719.93,719.93,718.18,719.38,4436.0,711.9348,711.9348,710.2042,711.3909,4436.0
2024-03-04 13:00:00,719.62,720.66,719.4,719.47,2331.0,711.6282,712.6567,711.4107,711.4799,2331.0
2024-03-04 13:10:00,719.98,720.1,719.39,720.1,1349.0,711.9842,712.1029,711.4008,712.1029,1349.0
2024-03-04 13:20:00,719.78,719.78,718.44,719.26,2507.0,711.7865,711.7865,710.4614,711.2722,2507.0
2024-03-04 13:30:00,719.21,719.93,719.04,719.25,1791.0,711.2228,711.9348,711.0547,711.2624,1791.0
2024-03-04 13:40:00,719.22,719.94,719.22,719.83,2570.0,711.2327,711.9447,711.2327,711.8359,2570.0
2024-03-04 13:50:00,719.67,719.97,719.34,719.41,2499.0,711.6777,711.9744,711.3514,711.4206,2499.0
2024-03-04 14:00:00,719.37,719.97,718.8,719.22,4513.0,711.381,711.9744,710.8174,711.2327,4513.0
2024-03-04 14:10:00,719.65,720.05,719.1,719.91,1772.0,711.6579,712.0535,711.114,711.915,1772.0
2024-03-04 14:20:00,719.8,719.8,719.19,719.19,1080.0,711.8062,711.8062,711.203,711.203,1080.0
2024-03-04 14:30:00,719.08,722.4,719.0,722.4,1646.0,711.0942,714.3774,711.0151,714.3774,1646.0
2024-03-04 14:40:00,721.73,721.73,720.69,721.1,5231.0,713.7148,713.7148,712.6864,713.0918,5231.0
2024-03-04 14:50:00,721.26,721.27,720.19,720.65,5323.0,713.25,713.2599,712.1919,712.6468,5323.0
2024-03-04 15:00:00,720.35,722.6,720.02,722.37,4896.0,712.3501,714.5752,712.0238,714.3477,4896.0
2024-03-04 15:10:00,722.58,723.25,722.06,722.34,6506.0,714.5554,715.2179,714.0411,714.318,6506.0
2024-03-04 15:20:00,722.07,722.22,720.42,720.81,10726.0,714.051,714.1994,712.4194,712.805,10726.0
2024-03-04 15:30:00,720.69,720.89,718.31,720.29,6803.0,712.6864,712.8841,710.3328,712.2908,6803.0
2024-03-04 15:40:00,720.29,720.41,717.05,717.53,15115.0,712.2908,712.4095,709.0868,709.5615,15115.0
2024-03-04 15:50:00,717.74,718.8,716.43,718.02,40447.0,709.7691,710.8174,708.4737,710.046,40447.0
2024-03-05 09:30:00,712.33,714.15,710.04,714.07,14921.0,704.4192,706.219,702.1546,706.1399,14921.0
2024-03-05 09:40:00,714.72,715.07,709.43,711.45,3721.0,706.7827,707.1288,701.5514,703.549,3721.0
2024-03-05 09:50:00,712.39,715.13,711.85,712.17,4125.0,704.4785,707.1881,703.9445,704.261,4125.0
2024-03-05 10:00:00,713.13,716.23,711.85,711.85,8316.0,705.2103,708.2759,703.9445,703.9445,8316.0
2024-03-05 10:10:00,711.85,715.63,710.44,710.55,3816.0,703.9445,707.6826,702.5502,702.659,3816.0
2024-03-05 10:20:00,710.93,712.59,708.49,708.6,5537.0,703.0348,704.6763,700.6219,700.7306,5537.0
2024-03-05 10:30:00,708.5,709.51,705.51,705.51,6918.0,700.6317,701.6305,697.6749,697.6749,6918.0
2024-03-05 10:40:00,705.73,707.77,705.61,705.82,9107.0,697.8925,699.9098,697.7738,697.9815,9107.0
2024-03-05 10:50:00,705.8,707.33,705.69,706.96,9164.0,697.9617,699.4747,697.8529,699.1088,9164.0
2024-03-05 11:00:00,706.63,708.85,706.63,708.79,3832.0,698.7825,700.9779,698.7825,700.9185,3832.0
2024-03-05 11:10:00,708.4,709.82,706.88,709.53,14257.0,700.5329,701.9371,699.0297,701.6503,14257.0
2024-03-05 11:20:00,709.46,711.45,709.41,710.03,17275.0,701.5811,703.549,701.5316,702.1447,17275.0
2024-03-05 11:30:00,710.31,710.4,706.54,706.93,5190.0,702.4216,702.5106,698.6935,699.0792,5190.0
2024-03-05 11:40:00,706.92,708.56,705.83,707.75,7981.0,699.0693,700.6911,697.9914,699.8901,7981.0
2024-03-05 11:50:00,706.94,707.14,705.0,706.74,7417.0,699.0891,699.2868,697.1706,698.8913,7417.0
2024-03-05 12:00:00,708.12,708.14,705.9,706.24,7612.0,700.256,700.2757,698.0606,698.3968,7612.0
2024-03-05 12:10:00,706.14,707.75,705.02,705.02,3706.0,698.2979,699.8901,697.1904,697.1904,3706.0
2024-03-05 12:20:00,705.08,707.13,705.07,707.03,1650.0,697.2497,699.277,697.2398,699.1781,1650.0
2024-03-05 12:30:00,707.61,707.76,705.75,706.66,6263.0,699.7516,699.9,697.9123,698.8122,6263.0
2024-03-05 12:40:00,706.47,708.68,706.05,707.76,6950.0,698.6243,700.8097,698.2089,699.9,6950.0
2024-03-05 12:50:00,707.91,708.06,706.7,706.7,2149.0,700.0483,700.1966,698.8517,698.8517,2149.0
2024-03-05 13:00:00,706.89,706.89,705.5,706.0,4406.0,699.0396,699.0396,697.6651,698.1595,4406.0
2024-03-05 13:10:00,705.32,705.53,701.89,703.02,7996.0,697.4871,697.6947,694.0951,695.2126,7996.0
2024-03-05 13:20:00,702.35,702.35,701.17,701.68,2100.0,694.55,694.55,693.3831,693.8875,2100.0
2024-03-05 13:30:00,701.35,702.89,700.78,701.5,3094.0,693.5611,695.084,692.9975,693.7095,3094.0
2024-03-05 13:40:00,700.88,701.58,699.72,699.73,4015.0,693.0964,693.7886,691.9492,691.9591,4015.0
2024-03-05 13:50:00,699.69,701.08,699.5,699.5,3584.0,691.9196,693.2941,691.7317,691.7317,3584.0
2024-03-05 14:00:00,699.86,701.03,699.85,700.65,3027.0,692.0877,693.2447,692.0778,692.8689,3027.0
2024-03-05 14:10:00,700.65,701.27,699.98,700.06,3344.0,692.8689,693.482,692.2064,692.2855,3344.0
2024-03-05 14:20:00,700.13,700.53,700.06,700.19,2300.0,692.3547,692.7503,692.2855,692.414,2300.0
2024-03-05 14:30:00,700.43,700.82,699.6,700.22,6075.0,692.6514,693.037,691.8306,692.4437,6075.0
2024-03-05 14:40:00,700.07,700.09,698.25,699.88,5415.0,692.2954,692.3151,690.4956,692.1075,5415.0
2024-03-05 14:50:00,699.75,700.12,699.18,699.42,5459.0,691.9789,692.3448,691.4152,691.6526,5459.0
2024-03-05 15:00:00,700.52,700.77,698.39,698.48,10794.0,692.7404,692.9876,690.634,690.723,10794.0
2024-03-05 15:10:00,698.85,699.52,697.92,699.52,5697.0,691.0889,691.7515,690.1692,691.7515,5697.0
2024-03-05 15:20:00,699.53,699.53,697.81,698.47,23520.0,691.7614,691.7614,690.0605,690.7131,23520.0
2024-03-05 15:30:00,698.46,700.59,698.22,700.53,17372.0,690.7032,692.8096,690.4659,692.7503,17372.0
2024-03-05 15:40:00,700.57,702.96,700.38,702.05,24573.0,692.7898,695.1533,692.6019,694.2534,24573.0
2024-03-05 15:50:00,702.0,706.1,701.58,705.88,83253.0,694.2039,698.2584,693.7886,698.0408,83253.0
2024-03-06 09:30:00,711.77,715.75,710.57,711.33,35795.0,703.8654,707.8012,702.6788,703.4303,35795.0
2024-03-06 09:40:00,710.65,714.99,709.95,711.05,13354.0,702.7579,707.0497,702.0656,703.1534,13354.0
2024-03-06 09:50:00,710.28,711.66,708.17,709.83,14296.0,702.392,703.7566,700.3054,701.947,14296.0
2024-03-06 10:00:00,708.16,712.01,706.04,708.25,12197.0,700.2955,704.1028,698.1991,700.3845,12197.0
2024-03-06 10:10:00,708.37,713.01,708.37,711.5,11559.0,700.5032,705.0917,700.5032,703.5984,11559.0
2024-03-06 10:20:00,712.52,713.41,710.37,710.77,19886.0,704.6071,705.4872,702.481,702.8765,19886.0
2024-03-06 10:30:00,710.53,711.99,709.16,710.52,11838.0,702.6392,704.083,701.2844,702.6293,11838.0
2024-03-06 10:40:00,710.52,711.06,709.02,710.72,12258.0,702.6293,703.1633,701.146,702.8271,12258.0
2024-03-06 10:50:00,710.73,711.03,709.41,710.76,11958.0,702.837,703.1336,701.5316,702.8666,11958.0
2024-03-06 11:00:00,710.74,712.95,710.74,712.9,22910.0,702.8469,705.0323,702.8469,704.9829,22910.0
2024-03-06 11:10:00,713.45,714.64,713.01,713.42,2964.0,705.5268,706.7036,705.0917,705.4971,2964.0
2024-03-06 11:20:00,714.27,714.27,711.95,713.55,4773.0,706.3377,706.3377,704.0434,705.6257,4773.0
2024-03-06 11:30:00,713.17,715.06,711.48,715.0,11791.0,705.2499,707.1189,703.5786,707.0596,11791.0
2024-03-06 11:40:00,715.46,717.04,715.23,716.56,3871.0,707.5144,709.0769,707.287,708.6022,3871.0
2024-03-06 11:50:00,716.91,719.59,716.9,718.27,5209.0,708.9483,711.5986,708.9385,710.2932,5209.0
2024-03-06 12:00:00,717.99,720.11,717.71,720.1,5127.0,710.0163,712.1128,709.7395,712.1029,5127.0
2024-03-06 12:10:00,720.58,721.47,719.89,720.03,5659.0,712.5776,713.4577,711.8952,712.0337,5659.0
2024-03-06 12:20:00,719.36,720.29,718.9,719.74,2341.0,711.3711,712.2908,710.9162,711.7469,2341.0
2024-03-06 12:30:00,720.22,720.51,718.76,719.07,5548.0,712.2216,712.5084,710.7778,711.0844,5548.0
2024-03-06 12:40:00,718.23,718.56,716.82,717.09,3407.0,710.2537,710.58,708.8593,709.1263,3407.0
2024-03-06 12:50:00,717.24,717.82,716.16,717.75,4170.0,709.2747,709.8482,708.2067,709.779,4170.0
2024-03-06 13:00:00,717.46,718.39,716.95,717.5,4922.0,709.4922,710.4119,708.9879,709.5318,4922.0
2024-03-06 13:10:00,717.27,718.69,717.12,718.69,4046.0,709.3043,710.7086,709.156,710.7086,4046.0
2024-03-06 13:20:00,718.91,719.49,717.98,718.0,4700.0,710.9261,711.4997,710.0065,710.0262,4700.0
2024-03-06 13:30:00,718.5,718.5,714.15,716.3,7029.0,710.5207,710.5207,706.219,708.3451,7029.0
2024-03-06 13:40:00,717.45,719.17,714.53,714.86,7424.0,709.4823,711.1832,706.5948,706.9211,7424.0
2024-03-06 13:50:00,713.94,717.46,713.42,717.46,3797.0,706.0113,709.4922,705.4971,709.4922,3797.0
2024-03-06 14:00:00,717.01,717.53,715.47,717.53,4929.0,709.0472,709.5615,707.5243,709.5615,4929.0
2024-03-06 14:10:00,717.13,718.77,714.7,716.95,5011.0,709.1659,710.7877,706.7629,708.9879,5011.0
2024-03-06 14:20:00,717.86,718.99,716.56,717.51,6059.0,709.8878,711.0052,708.6022,709.5417,6059.0
2024-03-06 14:30:00,717.78,717.79,713.95,714.23,4607.0,709.8087,709.8186,706.0212,706.2981,4607.0
2024-03-06 14:40:00,713.48,715.25,711.87,712.58,3518.0,705.5564,707.3068,703.9643,704.6664,3518.0
2024-03-06 14:50:00,712.4,713.39,709.98,711.58,9445.0,704.4884,705.4674,702.0953,703.6775,9445.0
2024-03-06 15:00:00,710.97,712.94,709.75,712.55,10980.0,703.0743,705.0224,701.8679,704.6368,10980.0
2024-03-06 15:10:00,712.67,714.43,710.71,713.76,8756.0,704.7554,706.4959,702.8172,705.8333,8756.0
2024-03-06 15:20:00,713.46,713.46,711.26,712.33,4026.0,705.5367,705.5367,703.3611,704.4192,4026.0
2024-03-06 15:30:00,712.25,712.26,709.41,711.12,6082.0,704.3401,704.35,701.5316,703.2226,6082.0
2024-03-06 15:40:00,711.97,716.18,711.97,715.36,8751.0,704.0632,708.2265,704.0632,707.4156,8751.0
2024-03-06 15:50:00,715.13,715.6,712.72,715.46,54875.0,707.1881,707.6529,704.8049,707.5144,54875.0
2024-03-07 09:30:00,719.28,728.64,719.28,726.33,22120.0,711.292,720.5481,711.292,718.2637,22120.0
2024-03-07 09:40:00,726.32,727.0,721.77,722.8,8213.0,718.2538,718.9263,713.7544,714.7729,8213.0
2024-03-07 09:50:00,722.8,725.84,721.51,724.27,8385.0,714.7729,717.7792,713.4973,716.2266,8385.0
2024-03-07 10:00:00,724.8,726.15,723.89,726.15,11585.0,716.7507,718.0857,715.8508,718.0857,11585.0
2024-03-07 10:10:00,726.5,728.06,725.11,726.47,24804.0,718.4318,719.9745,717.0573,718.4022,24804.0
2024-03-07 10:20:00,726.86,727.56,725.18,726.21,9454.0,718.7878,719.4801,717.1265,718.1451,9454.0
2024-03-07 10:30:00,725.88,725.88,724.04,725.23,13008.0,717.8187,717.8187,715.9992,717.1759,13008.0
2024-03-07 10:40:00,725.38,725.87,724.38,725.06,10324.0,717.3243,717.8088,716.3354,717.0078,10324.0
2024-03-07 10:50:00,724.89,724.89,721.82,722.85,6594.0,716.8397,716.8397,713.8038,714.8224,6594.0
2024-03-07 11:00:00,722.84,724.26,722.35,724.22,9520.0,714.8125,716.2167,714.3279,716.1772,9520.0
2024-03-07 11:10:00,724.23,724.44,722.85,723.77,7617.0,716.1871,716.3947,714.8224,715.7322,7617.0
2024-03-07 11:20:00,723.79,725.55,723.16,725.55,10585.0,715.7519,717.4924,715.1289,717.4924,10585.0
2024-03-07 11:30:00,725.42,725.46,723.69,724.98,5182.0,717.3638,717.4034,715.653,716.9287,5182.0
2024-03-07 11:40:00,725.06,725.86,723.04,724.4,7208.0,717.0078,717.7989,715.0103,716.3552,7208.0
2024-03-07 11:50:00,724.66,725.75,724.25,724.87,20120.0,716.6123,717.6902,716.2068,716.8199,20120.0
2024-03-07 12:00:00,725.3,725.41,724.2,725.0,16643.0,717.2452,717.3539,716.1574,716.9485,16643.0
2024-03-07 12:10:00,725.0,729.0,724.97,728.56,25229.0,716.9485,720.9041,716.9188,720.469,25229.0
2024-03-07 12:20:00,729.08,729.15,726.83,727.75,6078.0,720.9832,721.0524,718.7582,719.668,6078.0
2024-03-07 12:30:00,727.07,727.23,725.68,725.69,3177.0,718.9955,719.1537,717.6209,717.6308,3177.0
2024-03-07 12:40:00,725.24,725.96,724.51,724.85,3015.0,717.1858,717.8978,716.4639,716.8002,3015.0
2024-03-07 12:50:00,725.16,726.07,724.67,725.52,6110.0,717.1067,718.0066,716.6222,717.4627,6110.0
2024-03-07 13:00:00,725.52,725.8,723.23,724.57,28110.0,717.4627,717.7396,715.1982,716.5233,28110.0
2024-03-07 13:10:00,725.42,725.73,724.36,725.69,8005.0,717.3638,717.6704,716.3156,717.6308,8005.0
2024-03-07 13:20:00,725.62,726.09,724.11,725.3,7987.0,717.5616,718.0264,716.0684,717.2452,7987.0
2024-03-07 13:30:00,725.21,725.82,724.79,725.46,14553.0,717.1562,717.7594,716.7408,717.4034,14553.0
2024-03-07 13:40:00,725.46,725.96,724.79,725.5,8265.0,717.4034,717.8978,716.7408,717.4429,8265.0
2024-03-07 13:50:00,725.49,725.7,724.57,725.24,5882.0,717.4331,717.6407,716.5233,717.1858,5882.0
2024-03-07 14:00:00,724.92,725.0,723.38,724.04,5859.0,716.8694,716.9485,715.3465,715.9992,5859.0
2024-03-07 14:10:00,724.34,725.45,724.34,725.03,19594.0,716.2958,717.3935,716.2958,716.9782,19594.0
2024-03-07 14:20:00,725.09,725.17,724.41,724.57,7952.0,717.0375,717.1166,716.3651,716.5233,7952.0
2024-03-07 14:30:00,724.53,725.04,724.13,724.89,12623.0,716.4837,716.9881,716.0882,716.8397,12623.0
2024-03-07 14:40:00,725.42,726.0,724.71,725.6,5280.0,717.3638,717.9374,716.6617,717.5418,5280.0
2024-03-07 14:50:00,725.91,726.47,724.12,724.8,9102.0,717.8484,718.4022,716.0783,716.7507,9102.0
2024-03-07 15:00:00,724.27,725.07,722.57,724.02,4115.0,716.2266,717.0177,714.5455,715.9794,4115.0
2024-03-07 15:10:00,724.24,724.56,723.39,724.0,4938.0,716.1969,716.5134,715.3564,715.9596,4938.0
2024-03-07 15:20:00,723.82,724.06,722.39,722.56,4760.0,715.7816,716.0189,714.3675,714.5356,4760.0
2024-03-07 15:30:00,723.1,724.19,723.1,724.06,3464.0,715.0696,716.1475,715.0696,716.0189,3464.0
2024-03-07 15:40:00,724.24,724.32,722.35,723.11,5223.0,716.1969,716.2761,714.3279,715.0795,5223.0
2024-03-07 15:50:00,723.65,724.99,722.54,722.61,31727.0,715.6135,716.9386,714.5158,714.585,31727.0
2024-03-08 09:30:00,722.23,724.0,717.6,719.36,19569.0,714.2093,715.9596,709.6307,711.3711,19569.0
2024-03-08 09:40:00,720.11,722.09,717.46,720.31,12070.0,712.1128,714.0708,709.4922,712.3106,12070.0
2024-03-08 09:50:00,720.35,722.64,719.8,721.92,6772.0,712.3501,714.6147,711.8062,713.9027,6772.0
2024-03-08 10:00:00,722.44,723.08,721.31,723.08,9429.0,714.4169,715.0498,713.2995,715.0498,9429.0
2024-03-08 10:10:00,721.99,722.49,720.55,721.13,2208.0,713.9719,714.4664,712.5479,713.1215,2208.0
2024-03-08 10:20:00,720.51,723.0,720.47,723.0,2342.0,712.5084,714.9707,712.4688,714.9707,2342.0
2024-03-08 10:30:00,723.91,724.47,720.93,720.93,6099.0,715.8706,716.4244,712.9237,712.9237,6099.0
2024-03-08 10:40:00,720.58,721.11,718.42,719.75,9800.0,712.5776,713.1017,710.4416,711.7568,9800.0
2024-03-08 10:50:00,719.13,721.66,718.25,720.16,4389.0,711.1437,713.6456,710.2735,712.1623,4389.0
2024-03-08 11:00:00,719.49,719.49,713.22,713.22,10250.0,711.4997,711.4997,705.2993,705.2993,10250.0
2024-03-08 11:10:00,713.75,715.72,712.52,713.98,4577.0,705.8234,707.7716,704.6071,706.0509,4577.0
2024-03-08 11:20:00,713.33,714.17,709.84,709.88,7061.0,705.4081,706.2388,701.9569,701.9964,7061.0
2024-03-08 11:30:00,708.86,712.25,705.08,710.9,12420.0,700.9877,704.3401,697.2497,703.0051,12420.0
2024-03-08 11:40:00,712.03,713.42,711.48,713.28,5757.0,704.1225,705.4971,703.5786,705.3587,5757.0
2024-03-08 11:50:00,714.36,715.0,713.66,714.14,4461.0,706.4267,707.0596,705.7344,706.2091,4461.0
2024-03-08 12:00:00,713.63,715.65,712.23,712.23,4005.0,705.7048,707.7023,704.3203,704.3203,4005.0
2024-03-08 12:10:00,711.24,716.38,711.23,713.07,3112.0,703.3413,708.4242,703.3314,705.151,3112.0
2024-03-08 12:20:00,712.18,714.72,711.88,713.08,5464.0,704.2709,706.7827,703.9742,705.1609,5464.0
2024-03-08 12:30:00,714.87,715.49,712.87,714.84,4575.0,706.931,707.5441,704.9532,706.9013,4575.0
2024-03-08 12:40:00,714.18,714.38,712.63,713.6,3169.0,706.2487,706.4464,704.7159,705.6751,3169.0
2024-03-08 12:50:00,712.54,712.54,708.09,708.12,3102.0,704.6269,704.6269,700.2263,700.256,3102.0
2024-03-08 13:00:00,707.47,709.55,706.51,709.37,5170.0,699.6132,701.6701,698.6638,701.4921,5170.0
2024-03-08 13:10:00,709.12,710.04,708.0,709.1,3200.0,701.2449,702.1546,700.1373,701.2251,3200.0
2024-03-08 13:20:00,708.98,709.2,705.71,705.87,8365.0,701.1064,701.324,697.8727,698.0309,8365.0
2024-03-08 13:30:00,705.44,706.15,702.36,703.35,6187.0,697.6057,698.3078,694.5599,695.5389,6187.0
2024-03-08 13:40:00,702.73,703.13,701.52,702.2,13852.0,694.9258,695.3214,693.7293,694.4017,13852.0
2024-03-08 13:50:00,702.02,702.69,701.49,702.11,6513.0,694.2237,694.8863,693.6996,694.3127,6513.0
2024-03-08 14:00:00,701.72,706.15,701.72,706.15,5440.0,693.927,698.3078,693.927,698.3078,5440.0
2024-03-08 14:10:00,706.35,706.46,704.52,706.42,6433.0,698.5056,698.6144,696.6959,698.5748,6433.0
2024-03-08 14:20:00,706.46,708.58,706.45,707.1,4422.0,698.6144,700.7109,698.6045,699.2473,4422.0
2024-03-08 14:30:00,707.29,709.83,707.19,708.95,3233.0,699.4352,701.947,699.3363,701.0767,3233.0
2024-03-08 14:40:00,709.31,711.11,709.31,710.32,5602.0,701.4327,703.2128,701.4327,702.4315,5602.0
2024-03-08 14:50:00,710.62,710.94,707.68,709.42,7157.0,702.7282,703.0446,699.8208,701.5415,7157.0
2024-03-08 15:00:00,710.45,711.12,707.06,707.07,5146.0,702.5601,703.2226,699.2077,699.2176,5146.0
2024-03-08 15:10:00,706.3,707.08,704.61,704.98,3706.0,698.4562,699.2275,696.7849,697.1508,3706.0
2024-03-08 15:20:00,704.93,705.63,701.61,701.61,9779.0,697.1014,697.7936,693.8183,693.8183,9779.0
2024-03-08 15:30:00,701.45,705.08,701.3,701.47,5994.0,693.66,697.2497,693.5117,693.6798,5994.0
2024-03-08 15:40:00,701.46,702.74,701.46,702.64,7651.0,693.6699,694.9357,693.6699,694.8368,7651.0
2024-03-08 15:50:00,702.93,703.38,699.21,699.21,58329.0,695.1236,695.5686,691.4449,691.4449,58329.0
2024-03-11 09:30:00,691.43,691.43,676.01,684.09,29958.0,683.7513,683.7513,668.5026,676.4928,29958.0
2024-03-11 09:40:00,684.48,684.56,678.04,679.6,12667.0,676.8785,676.9576,670.51,672.0527,12667.0
2024-03-11 09:50:00,680.49,681.16,675.11,676.41,13610.0,672.9328,673.5954,667.6126,668.8981,13610.0
2024-03-11 10:00:00,676.1,678.12,675.39,677.74,9042.0,668.5916,670.5891,667.8894,670.2133,9042.0
2024-03-11 10:10:00,677.97,679.06,675.62,678.34,12442.0,670.4408,671.5187,668.1169,670.8067,12442.0
2024-03-11 10:20:00,678.49,678.75,675.94,678.37,7867.0,670.955,671.2121,668.4333,670.8363,7867.0
2024-03-11 10:30:00,678.13,682.0,677.85,678.2,7831.0,670.599,674.426,670.3221,670.6682,7831.0
2024-03-11 10:40:00,678.77,681.15,678.31,679.02,7488.0,671.2319,673.5855,670.777,671.4791,7488.0
2024-03-11 10:50:00,679.2,683.74,679.2,682.2,9446.0,671.6571,676.1467,671.6571,674.6238,9446.0
2024-03-11 11:00:00,682.2,684.0,681.16,681.54,4909.0,674.6238,676.4038,673.5954,673.9711,4909.0
2024-03-11 11:10:00,680.53,680.63,678.7,679.75,3365.0,672.9724,673.0713,671.1627,672.201,3365.0
2024-03-11 11:20:00,679.78,679.92,678.42,678.75,6230.0,672.2307,672.3691,670.8858,671.2121,6230.0
2024-03-11 11:30:00,678.05,678.7,676.38,677.43,10103.0,670.5199,671.1627,668.8684,669.9068,10103.0
2024-03-11 11:40:00,677.18,679.52,676.48,679.22,9039.0,669.6596,671.9736,668.9673,671.6769,9039.0
2024-03-11 11:50:00,679.93,682.16,679.0,682.16,10215.0,672.379,674.5843,671.4594,674.5843,10215.0
2024-03-11 12:00:00,681.77,682.13,678.98,680.19,7457.0,674.1986,674.5546,671.4396,672.6361,7457.0
2024-03-11 12:10:00,679.84,682.22,679.29,682.22,4785.0,672.29,674.6436,671.7461,674.6436,4785.0
2024-03-11 12:20:00,681.49,681.96,680.48,680.87,3156.0,673.9217,674.3865,672.9229,673.3086,3156.0
2024-03-11 12:30:00,681.25,682.98,680.73,681.45,5223.0,673.6844,675.3952,673.1701,673.8821,5223.0
2024-03-11 12:40:00,681.1,682.88,681.1,682.15,4599.0,673.536,675.2963,673.536,674.5744,4599.0
2024-03-11 12:50:00,681.77,683.4,681.73,682.9,2431.0,674.1986,675.8105,674.159,675.316,2431.0
2024-03-11 13:00:00,683.1,683.1,679.71,680.93,2917.0,675.5138,675.5138,672.1615,673.3679,2917.0
2024-03-11 13:10:00,680.31,681.54,680.05,681.54,4007.0,672.7548,673.9711,672.4977,673.9711,4007.0
2024-03-11 13:20:00,682.58,684.13,681.9,683.77,3102.0,674.9996,676.5324,674.3271,676.1764,3102.0
2024-03-11 13:30:00,683.73,684.35,681.67,681.69,6190.0,676.1368,676.7499,674.0997,674.1195,6190.0
2024-03-11 13:40:00,681.64,681.64,679.91,680.23,7387.0,674.07,674.07,672.3592,672.6757,7387.0
2024-03-11 13:50:00,680.33,682.11,680.22,681.63,8054.0,672.7746,674.5348,672.6658,674.0601,8054.0
2024-03-11 14:00:00,681.65,682.2,680.16,681.51,9177.0,674.0799,674.6238,672.6065,673.9415,9177.0
2024-03-11 14:10:00,681.22,682.3,680.73,681.56,5837.0,673.6547,674.7227,673.1701,673.9909,5837.0
2024-03-11 14:20:00,681.58,683.28,681.42,682.57,6547.0,674.0107,675.6918,673.8525,674.9897,6547.0
2024-03-11 14:30:00,682.75,682.75,681.2,681.62,3903.0,675.1677,675.1677,673.6349,674.0503,3903.0
2024-03-11 14:40:00,682.56,685.57,682.56,685.57,4071.0,674.9798,677.9564,674.9798,677.9564,4071.0
2024-03-11 14:50:00,685.69,685.89,683.89,684.05,3200.0,678.0751,678.2728,676.295,676.4533,3200.0
2024-03-11 15:00:00,684.17,684.21,683.09,683.17,3571.0,676.5719,676.6115,675.5039,675.583,3571.0
2024-03-11 15:10:00,682.9,683.44,682.66,682.82,5016.0,675.316,675.85,675.0787,675.2369,5016.0
2024-03-11 15:20:00,683.03,683.68,682.46,682.83,4093.0,675.4446,676.0874,674.8809,675.2468,4093.0
2024-03-11 15:30:00,683.04,685.56,682.91,683.56,8238.0,675.4545,677.9465,675.3259,675.9687,8238.0
2024-03-11 15:40:00,684.05,686.62,684.04,685.69,6133.0,676.4533,678.9947,676.4434,678.0751,6133.0
2024-03-11 15:50:00,685.1,685.93,683.2,685.77,46521.0,677.4916,678.3124,675.6127,678.1542,46521.0
2024-03-12 09:30:00,691.72,695.71,687.95,692.31,22114.0,684.0381,687.9838,680.31,684.6215,22114.0
2024-03-12 09:40:00,692.55,692.98,683.35,684.92,14761.0,684.8589,685.2841,675.761,677.3136,14761.0
2024-03-12 09:50:00,686.0,689.01,685.37,687.94,13885.0,678.3816,681.3582,677.7586,680.3001,13885.0
2024-03-12 10:00:00,688.76,690.92,687.22,689.64,10160.0,681.111,683.247,679.5881,681.9812,10160.0
2024-03-12 10:10:00,690.35,691.01,686.0,686.53,7148.0,682.6833,683.336,678.3816,678.9057,7148.0
2024-03-12 10:20:00,686.57,689.35,685.83,688.61,2341.0,678.9453,681.6944,678.2135,680.9626,2341.0
2024-03-12 10:30:00,689.04,690.71,688.84,690.13,3694.0,681.3879,683.0393,681.1901,682.4657,3694.0
2024-03-12 10:40:00,690.09,692.25,690.09,692.25,4285.0,682.4262,684.5622,682.4262,684.5622,4285.0
2024-03-12 10:50:00,693.55,694.29,688.95,690.36,9159.0,685.8478,686.5796,681.2989,682.6932,9159.0
2024-03-12 11:00:00,691.21,692.91,690.64,692.2,2900.0,683.5338,685.2149,682.9701,684.5128,2900.0
2024-03-12 11:10:00,691.68,694.21,691.67,693.06,2791.0,683.9985,686.5004,683.9886,685.3632,2791.0
2024-03-12 11:20:00,693.58,695.21,692.14,695.03,6589.0,685.8774,687.4893,684.4534,687.3113,6589.0
2024-03-12 11:30:00,695.1,695.1,693.16,693.54,7116.0,687.3806,687.3806,685.4621,685.8379,7116.0
2024-03-12 11:40:00,692.9,693.89,692.29,693.26,5662.0,685.205,686.184,684.6018,685.561,5662.0
2024-03-12 11:50:00,693.67,693.67,692.16,692.72,4749.0,685.9664,685.9664,684.4732,685.027,4749.0
2024-03-12 12:00:00,692.0,692.0,689.96,689.96,2946.0,684.315,684.315,682.2976,682.2976,2946.0
2024-03-12 12:10:00,690.87,691.07,689.92,689.92,2478.0,683.1975,683.3953,682.2581,682.2581,2478.0
2024-03-12 12:20:00,689.42,690.02,688.78,689.51,2510.0,681.7636,682.357,681.1307,681.8526,2510.0
2024-03-12 12:30:00,690.0,691.29,689.47,689.96,2209.0,682.3372,683.6129,681.8131,682.2976,2209.0
2024-03-12 12:40:00,690.11,690.11,687.31,688.55,4814.0,682.446,682.446,679.6771,680.9033,4814.0
2024-03-12 12:50:00,689.63,690.4,689.58,690.06,1700.0,681.9713,682.7328,681.9219,682.3965,1700.0
2024-03-12 13:00:00,690.15,690.66,689.02,689.05,2388.0,682.4855,682.9899,681.3681,681.3977,2388.0
2024-03-12 13:10:00,689.24,692.81,689.23,692.81,3263.0,681.5856,685.116,681.5757,685.116,3263.0
2024-03-12 13:20:00,693.22,693.22,691.5,691.5,3278.0,685.5214,685.5214,683.8205,683.8205,3278.0
2024-03-12 13:30:00,691.88,692.39,691.57,692.16,2076.0,684.1963,684.7007,683.8898,684.4732,2076.0
2024-03-12 13:40:00,691.98,692.49,691.36,692.0,2632.0,684.2952,684.7995,683.6821,684.315,2632.0
2024-03-12 13:50:00,691.7,692.64,690.55,691.86,1740.0,684.0183,684.9479,682.8811,684.1765,1740.0
2024-03-12 14:00:00,692.21,693.38,692.2,693.29,2024.0,684.5226,685.6797,684.5128,685.5907,2024.0
2024-03-12 14:10:00,692.93,693.8,692.12,692.32,3372.0,685.2347,686.095,684.4336,684.6314,3372.0
2024-03-12 14:20:00,691.97,693.38,691.96,693.38,2609.0,684.2853,685.6797,684.2754,685.6797,2609.0
2024-03-12 14:30:00,693.86,694.88,693.82,694.2,4072.0,686.1543,687.163,686.1148,686.4905,4072.0
2024-03-12 14:40:00,693.64,694.06,692.04,694.06,2828.0,685.9368,686.3521,684.3545,686.3521,2828.0
2024-03-12 14:50:00,693.71,695.19,693.7,694.6,2511.0,686.006,687.4696,685.9961,686.8861,2511.0
2024-03-12 15:00:00,693.9,696.56,693.71,696.56,3089.0,686.1939,688.8243,686.006,688.8243,3089.0
2024-03-12 15:10:00,696.03,696.22,693.86,694.3,4566.0,688.3002,688.4881,686.1543,686.5894,4566.0
2024-03-12 15:20:00,694.35,695.91,694.35,695.1,3772.0,686.6389,688.1816,686.6389,687.3806,3772.0
2024-03-12 15:30:00,695.71,696.79,695.09,696.68,6101.0,687.9838,689.0518,687.3707,688.943,6101.0
2024-03-12 15:40:00,697.11,697.87,695.95,697.87,8599.0,689.3682,690.1198,688.2211,690.1198,8599.0
2024-03-12 15:50:00,697.77,698.85,696.78,698.59,57828.0,690.0209,691.0889,689.0419,690.8318,57828.0
2024-03-13 09:30:00,690.6,695.66,689.47,694.04,13097.0,682.9305,687.9343,681.8131,686.3323,13097.0
2024-03-13 09:40:00,694.0,695.05,693.37,693.63,5375.0,686.2928,687.3311,685.6698,685.9269,5375.0
2024-03-13 09:50:00,694.34,694.66,692.3,693.26,4875.0,686.629,686.9454,684.6117,685.561,4875.0
2024-03-13 10:00:00,692.3,692.96,689.5,692.5,7117.0,684.6117,685.2643,681.8427,684.8094,7117.0
2024-03-13 10:10:00,692.5,693.5,691.5,692.17,5087.0,684.8094,685.7983,683.8205,684.4831,5087.0
2024-03-13 10:20:00,693.42,693.93,692.14,693.93,1913.0,685.7192,686.2235,684.4534,686.2235,1913.0
2024-03-13 10:30:00,693.8,693.8,692.25,693.63,1300.0,686.095,686.095,684.5622,685.9269,1300.0
2024-03-13 10:40:00,691.52,693.7,691.52,692.56,1950.0,683.8403,685.9961,683.8403,684.8688,1950.0
2024-03-13 10:50:00,692.39,692.54,690.76,692.26,5395.0,684.7007,684.849,683.0888,684.5721,5395.0
2024-03-13 11:00:00,691.87,692.06,690.75,691.39,7623.0,684.1864,684.3743,683.0789,683.7118,7623.0
2024-03-13 11:10:00,691.18,691.29,688.89,689.55,2576.0,683.5041,683.6129,681.2395,681.8922,2576.0
2024-03-13 11:20:00,689.32,690.0,686.17,686.48,48231.0,681.6647,682.3372,678.5497,678.8563,48231.0
2024-03-13 11:30:00,687.06,688.11,684.96,685.28,4175.0,679.4298,680.4682,677.3532,677.6696,4175.0
2024-03-13 11:40:00,684.42,684.42,682.17,684.0,6329.0,676.8192,676.8192,674.5941,676.4038,6329.0
2024-03-13 11:50:00,684.28,687.31,683.96,686.72,5162.0,676.6807,679.6771,676.3643,679.0936,5162.0
2024-03-13 12:00:00,687.0,688.19,685.85,688.1,8616.0,679.3705,680.5473,678.2333,680.4583,8616.0
2024-03-13 12:10:00,688.08,689.86,687.61,687.75,5951.0,680.4385,682.1987,679.9737,680.1122,5951.0
2024-03-13 12:20:00,687.71,688.78,687.66,688.78,2992.0,680.0726,681.1307,680.0232,681.1307,2992.0
2024-03-13 12:30:00,688.31,688.74,687.46,688.74,3481.0,680.666,681.0912,679.8254,681.0912,3481.0
2024-03-13 12:40:00,689.07,689.44,688.54,689.35,1657.0,681.4175,681.7834,680.8934,681.6944,1657.0
2024-03-13 12:50:00,689.51,690.0,688.95,690.0,1790.0,681.8526,682.3372,681.2989,682.3372,1790.0
2024-03-13 13:00:00,690.0,691.9,689.84,691.19,7264.0,682.3372,684.2161,682.179,683.514,7264.0
2024-03-13 13:10:00,692.22,692.23,689.4,690.47,1479.0,684.5325,684.5424,681.7439,682.802,1479.0
2024-03-13 13:20:00,690.16,691.99,689.81,691.99,2650.0,682.4954,684.3051,682.1493,684.3051,2650.0
2024-03-13 13:30:00,691.64,692.49,691.09,691.12,3492.0,683.959,684.7995,683.4151,683.4448,3492.0
2024-03-13 13:40:00,690.8,691.32,690.19,691.32,1000.0,683.1283,683.6425,682.5251,683.6425,1000.0
2024-03-13 13:50:00,689.77,691.52,689.77,690.47,3135.0,682.1097,683.8403,682.1097,682.802,3135.0
2024-03-13 14:00:00,690.46,690.93,689.32,689.32,4158.0,682.7921,683.2569,681.6647,681.6647,4158.0
2024-03-13 14:10:00,689.25,689.93,689.22,689.49,8047.0,681.5955,682.268,681.5659,681.8329,8047.0
2024-03-13 14:20:00,689.4,689.9,689.16,689.2,1742.0,681.7439,682.2383,681.5065,681.5461,1742.0
2024-03-13 14:30:00,689.56,690.38,689.52,689.57,5044.0,681.9021,682.713,681.8625,681.912,5044.0
2024-03-13 14:40:00,689.9,691.11,689.88,690.71,3000.0,682.2383,683.4349,682.2185,683.0393,3000.0
2024-03-13 14:50:00,690.76,691.64,690.72,690.91,2550.0,683.0888,683.959,683.0492,683.2371,2550.0
2024-03-13 15:00:00,690.93,691.5,690.62,690.64,3334.0,683.2569,683.8205,682.9503,682.9701,3334.0
2024-03-13 15:10:00,690.56,690.86,689.83,690.85,5353.0,682.891,683.1876,682.1691,683.1778,5353.0
2024-03-13 15:20:00,690.98,691.2,686.52,687.11,3650.0,683.3063,683.5239,678.8958,679.4793,3650.0
2024-03-13 15:30:00,686.87,688.1,685.63,686.59,2905.0,679.242,680.4583,678.0157,678.9651,2905.0
2024-03-13 15:40:00,686.46,688.9,686.0,688.89,3460.0,678.8365,681.2494,678.3816,681.2395,3460.0
2024-03-13 15:50:00,688.4,689.35,687.52,688.97,28125.0,680.755,681.6944,679.8847,681.3186,28125.0
2024-03-14 09:30:00,698.46,698.99,690.51,698.99,32136.0,690.7032,691.2274,682.8415,691.2274,32136.0
2024-03-14 09:40:00,700.0,700.65,693.19,693.71,18951.0,692.2261,692.8689,685.4918,686.006,18951.0
2024-03-14 09:50:00,692.69,695.77,691.73,692.97,6195.0,684.9973,688.0431,684.048,685.2742,6195.0
2024-03-14 10:00:00,692.41,696.88,691.24,696.21,5328.0,684.7204,689.1408,683.5634,688.4782,5328.0
2024-03-14 10:10:00,696.78,700.57,696.78,699.01,6850.0,689.0419,692.7898,689.0419,691.2471,6850.0
2024-03-14 10:20:00,697.6,699.34,697.08,699.01,4764.0,689.8528,691.5735,689.3386,691.2471,4764.0
2024-03-14 10:30:00,699.38,700.95,698.81,698.82,3858.0,691.613,693.1656,691.0494,691.0592,3858.0
2024-03-14 10:40:00,698.38,700.0,697.82,699.12,2332.0,690.6241,692.2261,690.0703,691.3559,2332.0
2024-03-14 10:50:00,699.57,700.16,697.99,698.97,2948.0,691.8009,692.3844,690.2385,691.2076,2948.0
2024-03-14 11:00:00,700.0,701.0,698.46,698.46,4907.0,692.2261,693.215,690.7032,690.7032,4907.0
2024-03-14 11:10:00,698.95,700.1,697.85,697.87,4713.0,691.1878,692.325,690.1,690.1198,4713.0
2024-03-14 11:20:00,696.16,696.16,694.18,695.6,4854.0,688.4288,688.4288,686.4708,687.875,4854.0
2024-03-14 11:30:00,694.67,696.01,694.07,694.95,4168.0,686.9553,688.2804,686.362,687.2322,4168.0
2024-03-14 11:40:00,694.94,695.14,693.93,693.93,2490.0,687.2223,687.4201,686.2235,686.2235,2490.0
2024-03-14 11:50:00,694.04,695.66,693.53,695.66,3024.0,686.3323,687.9343,685.828,687.9343,3024.0
2024-03-14 12:00:00,695.87,695.87,693.21,693.63,3130.0,688.142,688.142,685.5115,685.9269,3130.0
2024-03-14 12:10:00,693.16,694.79,693.15,694.48,850.0,685.4621,687.074,685.4522,686.7674,850.0
2024-03-14 12:20:00,694.01,696.6,694.01,696.6,1106.0,686.3027,688.8639,686.3027,688.8639,1106.0
2024-03-14 12:30:00,696.5,697.92,696.49,697.18,2402.0,688.765,690.1692,688.7551,689.4375,2402.0
2024-03-14 12:40:00,697.01,697.01,695.28,695.45,2639.0,689.2693,689.2693,687.5586,687.7267,2639.0
2024-03-14 12:50:00,695.43,696.32,695.09,695.85,3806.0,687.7069,688.587,687.3707,688.1222,3806.0
2024-03-14 13:00:00,695.39,695.55,694.67,694.68,2709.0,687.6673,687.8256,686.9553,686.9652,2709.0
2024-03-14 13:10:00,694.65,694.65,692.79,693.11,3072.0,686.9356,686.9356,685.0962,685.4127,3072.0
2024-03-14 13:20:00,693.54,694.65,693.36,694.03,4478.0,685.8379,686.9356,685.6599,686.3224,4478.0
2024-03-14 13:30:00,693.5,694.85,692.92,694.3,1623.0,685.7983,687.1333,685.2248,686.5894,1623.0
2024-03-14 13:40:00,693.97,694.99,693.77,694.76,2155.0,686.2631,687.2718,686.0653,687.0443,2155.0
2024-03-14 13:50:00,695.62,698.02,695.08,698.02,1838.0,687.8948,690.2681,687.3608,690.2681,1838.0
2024-03-14 14:00:00,697.71,699.78,697.7,699.78,3314.0,689.9616,692.0086,689.9517,692.0086,3314.0
2024-03-14 14:10:00,699.78,699.78,698.52,698.52,4096.0,692.0086,692.0086,690.7626,690.7626,4096.0
2024-03-14 14:20:00,698.58,698.64,697.29,697.77,2821.0,690.8219,690.8812,689.5462,690.0209,2821.0
2024-03-14 14:30:00,698.15,698.17,695.87,695.87,3806.0,690.3967,690.4165,688.142,688.142,3806.0
2024-03-14 14:40:00,695.66,697.53,695.49,696.74,4220.0,687.9343,689.7836,687.7662,689.0023,4220.0
2024-03-14 14:50:00,696.47,696.47,694.54,694.67,8348.0,688.7353,688.7353,686.8268,686.9553,8348.0
2024-03-14 15:00:00,694.6,694.72,692.0,692.0,5268.0,686.8861,687.0048,684.315,684.315,5268.0
2024-03-14 15:10:00,692.16,692.53,690.08,691.13,9397.0,684.4732,684.8391,682.4163,683.4546,9397.0
2024-03-14 15:20:00,691.46,692.07,688.55,689.89,7827.0,683.781,684.3842,680.9033,682.2284,7827.0
2024-03-14 15:30:00,689.68,689.74,687.77,689.02,6375.0,682.0207,682.0801,680.132,681.3681,6375.0
2024-03-14 15:40:00,689.51,693.92,689.29,693.92,6941.0,681.8526,686.2137,681.6351,686.2137,6941.0
2024-03-14 15:50:00,694.64,695.6,691.77,692.34,46359.0,686.9257,687.875,684.0875,684.6512,46359.0
2024-03-15 09:30:00,687.83,690.08,682.86,687.29,173820.0,680.1913,682.4163,675.2765,679.6573,173820.0
2024-03-15 09:40:00,686.91,687.58,682.77,684.44,5906.0,679.2815,679.9441,675.1875,676.8389,5906.0
2024-03-15 09:50:00,685.77,688.75,684.83,684.84,6131.0,678.1542,681.1011,677.2246,677.2345,6131.0
2024-03-15 10:00:00,685.28,685.41,679.71,681.6,11838.0,677.6696,677.7982,672.1615,674.0305,11838.0
2024-03-15 10:10:00,683.69,686.18,683.29,683.88,3868.0,676.0973,678.5596,675.7017,676.2852,3868.0
2024-03-15 10:20:00,683.16,686.87,682.75,686.33,5933.0,675.5732,679.242,675.1677,678.7079,5933.0
2024-03-15 10:30:00,688.11,691.9,688.05,690.63,2722.0,680.4682,684.2161,680.4088,682.9602,2722.0
2024-03-15 10:40:00,690.6,691.27,689.32,690.46,6827.0,682.9305,683.5931,681.6647,682.7921,6827.0
2024-03-15 10:50:00,690.24,690.24,685.42,685.56,5007.0,682.5745,682.5745,677.8081,677.9465,5007.0
2024-03-15 11:00:00,686.12,686.12,684.6,684.88,3535.0,678.5003,678.5003,676.9972,677.2741,3535.0
2024-03-15 11:10:00,685.96,687.13,685.96,686.17,905.0,678.3421,679.4991,678.3421,678.5497,905.0
2024-03-15 11:20:00,686.09,686.33,685.07,686.14,1300.0,678.4706,678.7079,677.4619,678.5201,1300.0
2024-03-15 11:30:00,685.8,686.2,684.35,685.02,1531.0,678.1838,678.5794,676.7499,677.4125,1531.0
2024-03-15 11:40:00,685.0,685.59,684.98,685.04,845.0,677.3927,677.9762,677.3729,677.4323,845.0
2024-03-15 11:50:00,684.82,685.01,684.51,684.82,900.0,677.2147,677.4026,676.9082,677.2147,900.0
2024-03-15 12:00:00,684.34,685.95,684.34,684.62,5951.0,676.74,678.3322,676.74,677.0169,5951.0
2024-03-15 12:10:00,684.95,684.95,682.11,683.21,2651.0,677.3433,677.3433,674.5348,675.6226,2651.0
2024-03-15 12:20:00,682.53,684.18,682.53,683.91,3263.0,674.9502,676.5818,674.9502,676.3148,3263.0
2024-03-15 12:30:00,684.52,685.32,683.3,684.63,4569.0,676.9181,677.7092,675.7116,677.0268,4569.0
2024-03-15 12:40:00,684.49,687.07,684.48,685.84,3393.0,676.8884,679.4397,676.8785,678.2234,3393.0
2024-03-15 12:50:00,685.39,685.45,683.39,683.39,1263.0,677.7784,677.8377,675.8006,675.8006,1263.0
2024-03-15 13:00:00,683.95,684.4,683.0,684.4,2204.0,676.3544,676.7994,675.4149,676.7994,2204.0
2024-03-15 13:10:00,684.12,685.62,684.12,685.4,1526.0,676.5225,678.0058,676.5225,677.7883,1526.0
2024-03-15 13:20:00,685.72,686.51,684.95,685.05,1100.0,678.1047,678.886,677.3433,677.4422,1100.0
2024-03-15 13:30:00,684.95,687.01,684.94,686.61,2513.0,677.3433,679.3804,677.3334,678.9848,2513.0
2024-03-15 13:40:00,686.74,686.97,686.05,686.05,3736.0,679.1134,679.3408,678.4311,678.4311,3736.0
2024-03-15 13:50:00,686.25,688.11,686.25,688.11,2044.0,678.6288,680.4682,678.6288,680.4682,2044.0
2024-03-15 14:00:00,688.25,688.4,686.52,686.67,1564.0,680.6066,680.755,678.8958,679.0442,1564.0
2024-03-15 14:10:00,686.75,687.13,685.49,686.14,2762.0,679.1233,679.4991,677.8773,678.5201,2762.0
2024-03-15 14:20:00,685.9,686.29,685.02,685.31,8724.0,678.2827,678.6684,677.4125,677.6993,8724.0
2024-03-15 14:30:00,685.61,686.34,685.15,685.15,2252.0,677.9959,678.7178,677.5411,677.5411,2252.0
2024-03-15 14:40:00,685.18,685.87,683.0,683.0,7400.0,677.5707,678.2531,675.4149,675.4149,7400.0
2024-03-15 14:50:00,683.51,685.3,683.51,684.52,5131.0,675.9193,677.6894,675.9193,676.9181,5131.0
2024-03-15 15:00:00,684.35,685.76,683.68,683.85,4929.0,676.7499,678.1443,676.0874,676.2555,4929.0
2024-03-15 15:10:00,683.79,685.13,683.78,684.04,5798.0,676.1962,677.5213,676.1863,676.4434,5798.0
2024-03-15 15:20:00,684.18,684.19,681.85,683.26,9554.0,676.5818,676.5917,674.2777,675.672,9554.0
2024-03-15 15:30:00,683.85,684.2,682.91,682.95,5160.0,676.2555,676.6016,675.3259,675.3655,5160.0
2024-03-15 15:40:00,683.33,685.14,682.99,685.14,7581.0,675.7413,677.5312,675.405,677.5312,7581.0
2024-03-15 15:50:00,685.14,685.88,682.93,683.83,26743.0,677.5312,678.2629,675.3457,676.2357,26743.0
2024-03-18 09:30:00,696.33,703.41,696.33,703.29,12331.0,688.5969,695.5983,688.5969,695.4796,12331.0
2024-03-18 09:40:00,703.26,705.17,701.42,703.2,6401.0,695.4499,697.3387,693.6304,695.3906,6401.0
2024-03-18 09:50:00,702.93,703.89,700.78,701.88,5784.0,695.1236,696.0729,692.9975,694.0853,5784.0
2024-03-18 10:00:00,701.7,702.13,700.01,701.12,3660.0,693.9073,694.3325,692.236,693.3337,3660.0
2024-03-18 10:10:00,701.28,701.28,697.76,697.84,2348.0,693.4919,693.4919,690.011,690.0901,2348.0
2024-03-18 10:20:00,697.31,700.54,696.67,699.6,2954.0,689.566,692.7601,688.9331,691.8306,2954.0
2024-03-18 10:30:00,699.35,699.96,698.51,699.96,912.0,691.5834,692.1866,690.7527,692.1866,912.0
2024-03-18 10:40:00,699.94,700.54,699.55,700.18,9477.0,692.1668,692.7601,691.7811,692.4041,9477.0
2024-03-18 10:50:00,699.68,700.01,699.1,699.4,1228.0,691.9097,692.236,691.3361,691.6328,1228.0
2024-03-18 11:00:00,699.99,700.24,698.6,699.14,4524.0,692.2162,692.4635,690.8417,691.3757,4524.0
2024-03-18 11:10:00,699.18,699.18,694.9,695.86,2016.0,691.4152,691.4152,687.1828,688.1321,2016.0
2024-03-18 11:20:00,695.39,697.3,695.08,696.17,2892.0,687.6673,689.5561,687.3608,688.4387,2892.0
2024-03-18 11:30:00,696.07,696.08,692.91,695.93,3388.0,688.3398,688.3497,685.2149,688.2013,3388.0
2024-03-18 11:40:00,695.65,697.0,695.65,695.92,1449.0,687.9244,689.2595,687.9244,688.1914,1449.0
2024-03-18 11:50:00,695.41,695.41,694.17,695.0,2476.0,687.6871,687.6871,686.4609,687.2817,2476.0
2024-03-18 12:00:00,694.76,695.0,694.28,694.89,1242.0,687.0443,687.2817,686.5697,687.1729,1242.0
2024-03-18 12:10:00,695.52,696.65,695.06,696.09,5072.0,687.7959,688.9133,687.341,688.3596,5072.0
2024-03-18 12:20:00,696.61,697.56,696.33,697.34,1590.0,688.8738,689.8132,688.5969,689.5957,1590.0
2024-03-18 12:30:00,696.57,696.73,696.1,696.52,833.0,688.8342,688.9925,688.3694,688.7848,833.0
2024-03-18 12:40:00,696.08,696.4,694.5,694.5,4257.0,688.3497,688.6661,686.7872,686.7872,4257.0
2024-03-18 12:50:00,693.36,693.97,692.14,692.33,2943.0,685.6599,686.2631,684.4534,684.6413,2943.0
2024-03-18 13:00:00,691.88,693.29,691.88,693.29,2848.0,684.1963,685.5907,684.1963,685.5907,2848.0
2024-03-18 13:10:00,693.67,694.65,693.31,694.65,2345.0,685.9664,686.9356,685.6104,686.9356,2345.0
2024-03-18 13:20:00,694.65,696.09,694.65,695.89,2872.0,686.9356,688.3596,686.9356,688.1618,2872.0
2024-03-18 13:30:00,696.54,696.54,694.73,694.73,1816.0,688.8046,688.8046,687.0147,687.0147,1816.0
2024-03-18 13:40:00,695.22,696.07,694.85,694.85,1828.0,687.4992,688.3398,687.1333,687.1333,1828.0
2024-03-18 13:50:00,694.74,695.37,694.56,695.16,1633.0,687.0246,687.6476,686.8466,687.4399,1633.0
2024-03-18 14:00:00,694.76,696.44,694.76,696.44,2029.0,687.0443,688.7057,687.0443,688.7057,2029.0
2024-03-18 14:10:00,697.25,697.25,695.79,696.25,4027.0,689.5067,689.5067,688.0629,688.5178,4027.0
2024-03-18 14:20:00,696.16,697.46,695.74,697.23,1600.0,688.4288,689.7143,688.0134,689.4869,1600.0
2024-03-18 14:30:00,697.25,699.1,697.04,698.74,1930.0,689.5067,691.3361,689.299,690.9801,1930.0
2024-03-18 14:40:00,697.86,697.86,695.51,697.34,3656.0,690.1099,690.1099,687.786,689.5957,3656.0
2024-03-18 14:50:00,697.41,698.1,697.07,697.69,3544.0,689.6649,690.3472,689.3287,689.9418,3544.0
2024-03-18 15:00:00,696.98,698.59,696.98,698.06,2200.0,689.2397,690.8318,689.2397,690.3077,2200.0
2024-03-18 15:10:00,697.84,698.0,696.18,696.54,4792.0,690.0901,690.2483,688.4486,688.8046,4792.0
2024-03-18 15:20:00,696.69,696.92,695.65,696.01,3457.0,688.9529,689.1803,687.9244,688.2804,3457.0
2024-03-18 15:30:00,696.03,696.62,695.39,695.39,3177.0,688.3002,688.8837,687.6673,687.6673,3177.0
2024-03-18 15:40:00,695.65,696.02,695.13,695.62,7733.0,687.9244,688.2903,687.4102,687.8948,7733.0
2024-03-18 15:50:00,695.46,695.52,689.27,690.94,55674.0,687.7366,687.7959,681.6153,683.2668,55674.0
2024-03-19 09:30:00,677.36,686.0,676.0,677.02,15580.0,669.8376,678.3816,668.4927,669.5013,15580.0
2024-03-19 09:40:00,676.0,676.62,673.32,674.66,9041.0,668.4927,669.1058,665.8424,667.1676,9041.0
2024-03-19 09:50:00,674.69,677.3,674.2,674.84,17049.0,667.1972,669.7782,666.7127,667.3456,17049.0
2024-03-19 10:00:00,674.6,677.41,674.4,674.6,4770.0,667.1082,669.887,666.9104,667.1082,4770.0
2024-03-19 10:10:00,674.59,675.51,673.56,674.16,3159.0,667.0983,668.0081,666.0798,666.6731,3159.0
2024-03-19 10:20:00,673.15,673.56,670.97,671.27,3238.0,665.6743,666.0798,663.5185,663.8152,3238.0
2024-03-19 10:30:00,670.91,672.68,670.22,672.5,14916.0,663.4592,665.2095,662.7769,665.0315,14916.0
2024-03-19 10:40:00,672.58,673.68,672.19,673.13,4210.0,665.1107,666.1984,664.725,665.6545,4210.0
2024-03-19 10:50:00,673.54,673.94,671.44,671.44,4400.0,666.06,666.4555,663.9833,663.9833,4400.0
2024-03-19 11:00:00,671.71,673.66,670.86,671.99,15798.0,664.2503,666.1787,663.4098,664.5272,15798.0
2024-03-19 11:10:00,671.28,671.9,670.01,670.59,5032.0,663.8251,664.4382,662.5692,663.1428,5032.0
2024-03-19 11:20:00,670.02,670.93,668.7,670.79,8327.0,662.5791,663.479,661.2737,663.3405,8327.0
2024-03-19 11:30:00,670.8,672.9,670.58,671.01,5503.0,663.3504,665.4271,663.1329,663.5581,5503.0
2024-03-19 11:40:00,671.42,671.86,670.21,671.6,7011.0,663.9635,664.3986,662.767,664.1415,7011.0
2024-03-19 11:50:00,671.87,672.47,670.69,672.45,5542.0,664.4085,665.0019,663.2416,664.9821,5542.0
2024-03-19 12:00:00,672.47,674.91,672.47,674.91,2986.0,665.0019,667.4148,665.0019,667.4148,2986.0
2024-03-19 12:10:00,673.88,675.16,672.58,675.12,6396.0,666.3962,667.662,665.1107,667.6224,6396.0
2024-03-19 12:20:00,674.97,676.14,674.87,675.86,3688.0,667.4741,668.6311,667.3752,668.3542,3688.0
2024-03-19 12:30:00,675.78,677.82,675.78,677.82,7203.0,668.2751,670.2925,668.2751,670.2925,7203.0
2024-03-19 12:40:00,678.13,681.28,678.13,679.93,6825.0,670.599,673.714,670.599,672.379,6825.0
2024-03-19 12:50:00,680.85,682.25,680.18,680.76,6457.0,673.2888,674.6733,672.6262,673.1998,6457.0
2024-03-19 13:00:00,680.96,682.66,680.96,681.1,3777.0,673.3976,675.0787,673.3976,673.536,3777.0
2024-03-19 13:10:00,681.39,681.89,680.69,681.84,3355.0,673.8228,674.3173,673.1306,674.2678,3355.0
2024-03-19 13:20:00,681.66,683.25,681.13,683.25,5123.0,674.0898,675.6622,673.5657,675.6622,5123.0
2024-03-19 13:30:00,683.26,684.18,682.31,682.72,4040.0,675.672,676.5818,674.7326,675.138,4040.0
2024-03-19 13:40:00,682.45,682.45,681.13,681.78,2283.0,674.871,674.871,673.5657,674.2085,2283.0
2024-03-19 13:50:00,682.05,682.05,679.9,681.44,2847.0,674.4755,674.4755,672.3494,673.8723,2847.0
2024-03-19 14:00:00,681.19,681.68,680.77,681.17,3788.0,673.625,674.1096,673.2097,673.6053,3788.0
2024-03-19 14:10:00,681.49,683.12,681.12,682.08,6703.0,673.9217,675.5336,673.5558,674.5051,6703.0
2024-03-19 14:20:00,682.12,682.3,681.39,681.95,3180.0,674.5447,674.7227,673.8228,674.3766,3180.0
2024-03-19 14:30:00,681.97,684.22,681.97,683.98,4575.0,674.3964,676.6214,674.3964,676.384,4575.0
2024-03-19 14:40:00,683.49,684.28,682.94,683.38,2293.0,675.8995,676.6807,675.3556,675.7907,2293.0
2024-03-19 14:50:00,683.59,683.78,681.68,682.84,5100.0,675.9984,676.1863,674.1096,675.2567,5100.0
2024-03-19 15:00:00,682.81,683.21,681.12,681.12,3100.0,675.227,675.6226,673.5558,673.5558,3100.0
2024-03-19 15:10:00,681.46,681.96,679.47,681.01,3725.0,673.892,674.3865,671.9241,673.447,3725.0
2024-03-19 15:20:00,681.19,681.19,679.3,680.31,6725.0,673.625,673.625,671.756,672.7548,6725.0
2024-03-19 15:30:00,680.36,680.98,679.71,680.67,5051.0,672.8042,673.4174,672.1615,673.1108,5051.0
2024-03-19 15:40:00,680.86,680.95,679.5,680.65,19085.0,673.2987,673.3877,671.9538,673.091,19085.0
2024-03-19 15:50:00,680.44,682.02,680.18,681.38,32836.0,672.8834,674.4458,672.6262,673.8129,32836.0
2024-03-20 09:30:00,680.16,683.76,675.33,677.72,15063.0,672.6065,676.1665,667.8301,670.1936,15063.0
2024-03-20 09:40:00,676.59,678.39,673.57,675.49,23937.0,669.0761,670.8561,666.0897,667.9883,23937.0
2024-03-20 09:50:00,675.61,677.99,675.61,676.13,1448.0,668.107,670.4606,668.107,668.6212,1448.0
2024-03-20 10:00:00,676.25,677.68,675.39,675.92,4317.0,668.7399,670.154,667.8894,668.4136,4317.0
2024-03-20 10:10:00,675.63,676.65,675.57,676.5,8702.0,668.1268,669.1355,668.0674,668.9871,8702.0
2024-03-20 10:20:00,676.56,677.01,675.23,677.0,5073.0,669.0465,669.4915,667.7312,669.4816,5073.0
2024-03-20 10:30:00,676.48,677.45,675.97,676.52,2802.0,668.9673,669.9266,668.463,669.0069,2802.0
2024-03-20 10:40:00,676.55,677.63,676.05,676.16,3671.0,669.0366,670.1046,668.5421,668.6509,3671.0
2024-03-20 10:50:00,676.14,678.3,676.14,677.6,3088.0,668.6311,670.7671,668.6311,670.0749,3088.0
2024-03-20 11:00:00,678.0,680.47,677.85,680.32,6006.0,670.4705,672.913,670.3221,672.7647,6006.0
2024-03-20 11:10:00,680.32,680.76,679.94,680.33,5200.0,672.7647,673.1998,672.3889,672.7746,5200.0
2024-03-20 11:20:00,680.4,682.64,680.4,682.21,6275.0,672.8438,675.0589,672.8438,674.6337,6275.0
2024-03-20 11:30:00,682.3,682.65,681.27,681.31,6453.0,674.7227,675.0688,673.7041,673.7437,6453.0
2024-03-20 11:40:00,682.36,682.92,681.61,681.61,1808.0,674.782,675.3358,674.0404,674.0404,1808.0
2024-03-20 11:50:00,681.68,682.94,681.68,682.52,3600.0,674.1096,675.3556,674.1096,674.9403,3600.0
2024-03-20 12:00:00,682.13,682.41,681.82,682.15,1065.0,674.5546,674.8315,674.248,674.5744,1065.0
2024-03-20 12:10:00,682.4,682.4,681.43,681.54,792.0,674.8216,674.8216,673.8624,673.9711,792.0
2024-03-20 12:20:00,681.06,681.97,680.65,681.97,1363.0,673.4965,674.3964,673.091,674.3964,1363.0
2024-03-20 12:30:00,681.5,682.11,680.71,682.11,1300.0,673.9316,674.5348,673.1504,674.5348,1300.0
2024-03-20 12:40:00,681.72,681.72,681.43,681.46,650.0,674.1491,674.1491,673.8624,673.892,650.0
2024-03-20 12:50:00,681.37,681.91,680.76,681.91,1331.0,673.803,674.337,673.1998,674.337,1331.0
2024-03-20 13:00:00,681.72,681.81,681.44,681.51,600.0,674.1491,674.2381,673.8723,673.9415,600.0
2024-03-20 13:10:00,682.21,682.21,680.57,681.46,1342.0,674.6337,674.6337,673.0119,673.892,1342.0
2024-03-20 13:20:00,680.44,681.73,680.43,680.94,2222.0,672.8834,674.159,672.8735,673.3778,2222.0
2024-03-20 13:30:00,680.21,680.45,680.2,680.45,213.0,672.6559,672.8933,672.646,672.8933,213.0
2024-03-20 13:40:00,680.36,680.52,679.7,680.52,3934.0,672.8042,672.9625,672.1516,672.9625,3934.0
2024-03-20 13:50:00,681.0,682.21,680.46,682.21,5701.0,673.4371,674.6337,672.9031,674.6337,5701.0
2024-03-20 14:00:00,686.04,690.96,683.87,689.52,5119.0,678.4212,683.2865,676.2753,681.8625,5119.0
2024-03-20 14:10:00,688.39,689.72,685.69,685.87,5813.0,680.7451,682.0603,678.0751,678.2531,5813.0
2024-03-20 14:20:00,687.02,687.96,685.89,687.49,2304.0,679.3903,680.3198,678.2728,679.8551,2304.0
2024-03-20 14:30:00,688.01,688.5,682.92,687.22,4672.0,680.3693,680.8539,675.3358,679.5881,4672.0
2024-03-20 14:40:00,686.64,690.48,686.34,690.48,5966.0,679.0145,682.8119,678.7178,682.8119,5966.0
2024-03-20 14:50:00,689.59,690.98,688.45,689.3,3473.0,681.9317,683.3063,680.8044,681.645,3473.0
2024-03-20 15:00:00,689.62,693.12,689.62,692.63,1552.0,681.9614,685.4225,681.9614,684.938,1552.0
2024-03-20 15:10:00,693.26,695.1,691.68,695.1,2910.0,685.561,687.3806,683.9985,687.3806,2910.0
2024-03-20 15:20:00,694.46,696.21,694.38,695.84,4960.0,686.7477,688.4782,686.6686,688.1123,4960.0
2024-03-20 15:30:00,696.44,698.21,696.12,696.78,3710.0,688.7057,690.456,688.3892,689.0419,3710.0
2024-03-20 15:40:00,696.12,696.63,694.79,694.85,4756.0,688.3892,688.8936,687.074,687.1333,4756.0
2024-03-20 15:50:00,694.72,696.49,693.54,696.25,44029.0,687.0048,688.7551,685.8379,688.5178,44029.0
2024-03-21 09:30:00,717.46,717.85,711.77,716.86,34019.0,709.4922,709.8779,703.8654,708.8989,34019.0
2024-03-21 09:40:00,717.0,717.69,713.57,713.85,6213.0,709.0373,709.7197,705.6454,705.9223,6213.0
2024-03-21 09:50:00,713.85,715.75,713.06,715.31,8021.0,705.9223,707.8012,705.1411,707.3661,8021.0
2024-03-21 10:00:00,715.79,718.24,714.84,718.0,10026.0,707.8408,710.2636,706.9013,710.0262,10026.0
2024-03-21 10:10:00,718.55,721.75,716.78,721.75,6649.0,710.5701,713.7346,708.8198,713.7346,6649.0
2024-03-21 10:20:00,721.82,722.99,719.95,720.49,8845.0,713.8038,714.9608,711.9546,712.4886,8845.0
2024-03-21 10:30:00,720.26,722.97,718.91,721.67,16029.0,712.2611,714.941,710.9261,713.6555,16029.0
2024-03-21 10:40:00,720.11,722.63,720.11,722.0,12163.0,712.1128,714.6048,712.1128,713.9818,12163.0
2024-03-21 10:50:00,722.68,722.68,720.61,721.03,6226.0,714.6543,714.6543,712.6073,713.0226,6226.0
2024-03-21 11:00:00,721.09,722.45,718.95,719.75,4795.0,713.0819,714.4268,710.9657,711.7568,4795.0
2024-03-21 11:10:00,720.28,720.64,719.69,720.53,2337.0,712.2809,712.6369,711.6975,712.5281,2337.0
2024-03-21 11:20:00,721.36,722.79,721.36,722.05,6475.0,713.3489,714.763,713.3489,714.0313,6475.0
2024-03-21 11:30:00,721.29,722.84,721.29,722.66,6000.0,713.2797,714.8125,713.2797,714.6345,6000.0
2024-03-21 11:40:00,722.88,725.5,722.41,725.28,9152.0,714.852,717.4429,714.3873,717.2254,9152.0
2024-03-21 11:50:00,725.5,727.64,725.18,725.71,10420.0,717.4429,719.5592,717.1265,717.6506,10420.0
2024-03-21 12:00:00,725.5,726.7,725.34,725.49,3333.0,717.4429,718.6296,717.2847,717.4331,3333.0
2024-03-21 12:10:00,725.87,726.88,725.6,726.88,2984.0,717.8088,718.8076,717.5418,718.8076,2984.0
2024-03-21 12:20:00,726.28,726.86,725.38,726.02,2990.0,718.2143,718.7878,717.3243,717.9572,2990.0
2024-03-21 12:30:00,726.46,726.7,725.29,725.46,2290.0,718.3923,718.6296,717.2353,717.4034,2290.0
2024-03-21 12:40:00,726.65,726.65,723.19,723.72,5900.0,718.5802,718.5802,715.1586,715.6827,5900.0
2024-03-21 12:50:00,723.3,725.1,723.3,724.93,1567.0,715.2674,717.0474,715.2674,716.8793,1567.0
2024-03-21 13:00:00,724.49,724.49,723.23,723.65,1967.0,716.4442,716.4442,715.1982,715.6135,1967.0
2024-03-21 13:10:00,723.44,724.08,722.11,723.69,2925.0,715.4058,716.0387,714.0906,715.653,2925.0
2024-03-21 13:20:00,722.82,723.99,722.82,723.61,4030.0,714.7927,715.9497,714.7927,715.5739,4030.0
2024-03-21 13:30:00,722.85,723.22,721.44,722.28,2685.0,714.8224,715.1883,713.428,714.2587,2685.0
2024-03-21 13:40:00,723.13,723.13,720.62,720.62,3689.0,715.0993,715.0993,712.6171,712.6171,3689.0
2024-03-21 13:50:00,720.0,720.59,717.94,717.94,4629.0,712.004,712.5875,709.9669,709.9669,4629.0
2024-03-21 14:00:00,718.69,718.86,716.07,716.07,4451.0,710.7086,710.8767,708.1177,708.1177,4451.0
2024-03-21 14:10:00,715.51,717.12,715.51,716.3,3034.0,707.5639,709.156,707.5639,708.3451,3034.0
2024-03-21 14:20:00,716.93,718.09,716.9,717.68,5539.0,708.9681,710.1152,708.9385,709.7098,5539.0
2024-03-21 14:30:00,717.71,717.71,713.88,714.79,3547.0,709.7395,709.7395,705.952,706.8519,3547.0
2024-03-21 14:40:00,714.38,714.83,713.19,713.61,5223.0,706.4464,706.8914,705.2697,705.685,5223.0
2024-03-21 14:50:00,713.31,713.31,711.86,711.89,2583.0,705.3883,705.3883,703.9544,703.9841,2583.0
2024-03-21 15:00:00,711.84,713.43,711.53,713.43,3827.0,703.9346,705.507,703.6281,705.507,3827.0
2024-03-21 15:10:00,713.76,715.13,713.76,714.94,3169.0,705.8333,707.1881,705.8333,707.0002,3169.0
2024-03-21 15:20:00,714.94,714.94,713.49,714.82,6453.0,707.0002,707.0002,705.5663,706.8816,6453.0
2024-03-21 15:30:00,714.58,714.58,712.79,713.33,3720.0,706.6442,706.6442,704.8741,705.4081,3720.0
2024-03-21 15:40:00,713.33,714.55,713.16,713.61,3741.0,705.4081,706.6146,705.24,705.685,3741.0
2024-03-21 15:50:00,713.78,715.29,712.56,712.91,25834.0,705.8531,707.3463,704.6467,704.9928,25834.0
2024-03-22 09:30:00,706.43,713.11,705.86,710.41,7781.0,698.5847,705.1905,698.0211,702.5205,7781.0
2024-03-22 09:40:00,711.78,713.22,709.58,710.54,5117.0,703.8753,705.2993,701.6997,702.6491,5117.0
2024-03-22 09:50:00,711.99,713.24,711.99,712.64,1001.0,704.083,705.3191,704.083,704.7258,1001.0
2024-03-22 10:00:00,711.25,712.86,711.21,711.86,1888.0,703.3512,704.9433,703.3116,703.9544,1888.0
2024-03-22 10:10:00,711.95,712.0,709.82,710.65,2615.0,704.0434,704.0929,701.9371,702.7579,2615.0
2024-03-22 10:20:00,709.61,709.87,708.32,708.69,11201.0,701.7294,701.9865,700.4537,700.8196,11201.0
2024-03-22 10:30:00,708.4,709.6,708.34,709.21,2765.0,700.5329,701.7195,700.4735,701.3339,2765.0
2024-03-22 10:40:00,708.25,708.43,706.02,706.7,4856.0,700.3845,700.5625,698.1793,698.8517,4856.0
2024-03-22 10:50:00,707.12,707.12,705.21,705.78,7400.0,699.2671,699.2671,697.3783,697.9419,7400.0
2024-03-22 11:00:00,706.13,709.0,706.03,709.0,2143.0,698.2881,701.1262,698.1892,701.1262,2143.0
2024-03-22 11:10:00,709.55,710.6,709.55,710.5,800.0,701.6701,702.7084,701.6701,702.6095,800.0
2024-03-22 11:20:00,710.31,712.49,710.1,712.25,2054.0,702.4216,704.5774,702.214,704.3401,2054.0
2024-03-22 11:30:00,712.51,713.2,712.49,713.02,1240.0,704.5972,705.2795,704.5774,705.1015,1240.0
2024-03-22 11:40:00,712.03,712.73,711.5,712.73,727.0,704.1225,704.8148,703.5984,704.8148,727.0
2024-03-22 11:50:00,712.11,712.8,711.63,712.46,2598.0,704.2016,704.884,703.727,704.5478,2598.0
2024-03-22 12:00:00,712.39,712.45,710.54,710.54,1770.0,704.4785,704.5379,702.6491,702.6491,1770.0
2024-03-22 12:10:00,711.06,711.29,710.31,710.67,1641.0,703.1633,703.3908,702.4216,702.7776,1641.0
2024-03-22 12:20:00,710.69,711.08,710.38,710.61,1946.0,702.7974,703.1831,702.4909,702.7183,1946.0
2024-03-22 12:30:00,711.27,711.27,710.0,710.1,3481.0,703.371,703.371,702.1151,702.214,3481.0
2024-03-22 12:40:00,710.46,710.84,710.46,710.84,700.0,702.57,702.9458,702.57,702.9458,700.0
2024-03-22 12:50:00,710.65,712.49,710.65,712.46,2486.0,702.7579,704.5774,702.7579,704.5478,2486.0
2024-03-22 13:00:00,713.16,714.63,712.76,714.19,1987.0,705.24,706.6937,704.8444,706.2586,1987.0
2024-03-22 13:10:00,714.38,718.05,714.38,717.36,4030.0,706.4464,710.0757,706.4464,709.3933,4030.0
2024-03-22 13:20:00,716.68,717.37,716.24,717.19,1716.0,708.7209,709.4032,708.2858,709.2252,1716.0
2024-03-22 13:30:00,717.83,717.83,716.37,716.72,874.0,709.8581,709.8581,708.4143,708.7605,874.0
2024-03-22 13:40:00,716.4,717.18,715.89,717.05,2300.0,708.444,709.2153,707.9397,709.0868,2300.0
2024-03-22 13:50:00,717.95,718.29,717.48,717.53,2217.0,709.9768,710.313,709.512,709.5615,2217.0
2024-03-22 14:00:00,717.01,717.2,715.61,715.61,1312.0,709.0472,709.2351,707.6628,707.6628,1312.0
2024-03-22 14:10:00,716.04,716.04,714.35,714.35,2200.0,708.088,708.088,706.4168,706.4168,2200.0
2024-03-22 14:20:00,713.96,715.88,713.95,715.88,900.0,706.0311,707.9298,706.0212,707.9298,900.0
2024-03-22 14:30:00,715.57,715.97,714.36,715.36,1479.0,707.6232,708.0188,706.4267,707.4156,1479.0
2024-03-22 14:40:00,715.19,715.58,715.0,715.32,2070.0,707.2474,707.6331,707.0596,707.376,2070.0
2024-03-22 14:50:00,715.21,715.21,714.34,714.85,3706.0,707.2672,707.2672,706.4069,706.9112,3706.0
2024-03-22 15:00:00,714.74,714.74,713.42,713.95,1624.0,706.8024,706.8024,705.4971,706.0212,1624.0
2024-03-22 15:10:00,713.76,713.76,711.93,712.09,2800.0,705.8333,705.8333,704.0236,704.1819,2800.0
2024-03-22 15:20:00,712.45,712.64,711.22,711.29,4777.0,704.5379,704.7258,703.3215,703.3908,4777.0
2024-03-22 15:30:00,711.14,711.49,710.47,711.12,2476.0,703.2424,703.5885,702.5799,703.2226,2476.0
2024-03-22 15:40:00,711.14,712.37,711.14,711.3,4885.0,703.2424,704.4588,703.2424,703.4006,4885.0
2024-03-22 15:50:00,711.81,711.93,710.01,710.39,17156.0,703.905,704.0236,702.125,702.5008,17156.0
2024-03-25 09:30:00,699.25,701.59,695.94,698.85,11712.0,691.4845,693.7985,688.2112,691.0889,11712.0
2024-03-25 09:40:00,698.01,698.41,695.86,698.29,6827.0,690.2582,690.6538,688.1321,690.5351,6827.0
2024-03-25 09:50:00,698.37,699.67,696.34,696.34,2987.0,690.6142,691.8998,688.6068,688.6068,2987.0
2024-03-25 10:00:00,696.83,697.72,696.28,697.72,6477.0,689.0913,689.9715,688.5475,689.9715,6477.0
2024-03-25 10:10:00,698.2,699.64,698.17,699.38,3281.0,690.4461,691.8701,690.4165,691.613,3281.0
2024-03-25 10:20:00,699.0,700.0,698.29,699.18,3626.0,691.2372,692.2261,690.5351,691.4152,3626.0
2024-03-25 10:30:00,699.6,700.51,699.12,700.06,1613.0,691.8306,692.7305,691.3559,692.2855,1613.0
2024-03-25 10:40:00,701.01,702.94,701.01,701.84,3704.0,693.2249,695.1335,693.2249,694.0457,3704.0
2024-03-25 10:50:00,702.9,703.8,702.64,703.8,1654.0,695.0939,695.9839,694.8368,695.9839,1654.0
2024-03-25 11:00:00,703.96,706.28,703.95,705.46,2951.0,696.1422,698.4364,696.1323,697.6255,2951.0
2024-03-25 11:10:00,705.12,706.99,705.11,706.81,1532.0,697.2893,699.1385,697.2794,698.9605,1532.0
2024-03-25 11:20:00,707.09,707.21,704.55,704.6,2378.0,699.2374,699.3561,696.7256,696.7751,2378.0
2024-03-25 11:30:00,704.83,706.13,703.89,706.13,2246.0,697.0025,698.2881,696.0729,698.2881,2246.0
2024-03-25 11:40:00,707.05,708.1,706.99,708.02,1100.0,699.1978,700.2362,699.1385,700.1571,1100.0
2024-03-25 11:50:00,707.89,707.89,707.39,707.39,938.0,700.0285,700.0285,699.5341,699.5341,938.0
2024-03-25 12:00:00,707.08,707.61,705.35,705.35,2548.0,699.2275,699.7516,697.5167,697.5167,2548.0
2024-03-25 12:10:00,705.9,707.25,705.9,706.2,3089.0,698.0606,699.3956,698.0606,698.3573,3089.0
2024-03-25 12:20:00,706.35,706.35,704.91,704.91,1750.0,698.5056,698.5056,697.0816,697.0816,1750.0
2024-03-25 12:30:00,704.19,704.68,703.83,704.19,2021.0,696.3696,696.8542,696.0136,696.3696,2021.0
2024-03-25 12:40:00,704.59,705.11,704.12,705.01,5228.0,696.7652,697.2794,696.3004,697.1805,5228.0
2024-03-25 12:50:00,705.22,705.83,704.72,704.97,1801.0,697.3882,697.9914,696.8937,697.1409,1801.0
2024-03-25 13:00:00,705.3,705.3,704.75,704.75,749.0,697.4673,697.4673,696.9234,696.9234,749.0
2024-03-25 13:10:00,705.14,705.99,704.71,705.85,2513.0,697.3091,698.1496,696.8838,698.0112,2513.0
2024-03-25 13:20:00,705.68,706.25,705.68,705.87,1670.0,697.8431,698.4067,697.8431,698.0309,1670.0
2024-03-25 13:30:00,706.0,706.33,704.9,704.9,1450.0,698.1595,698.4858,697.0717,697.0717,1450.0
2024-03-25 13:40:00,705.33,705.62,704.91,704.92,2823.0,697.4969,697.7837,697.0816,697.0915,2823.0
2024-03-25 13:50:00,704.55,704.9,704.38,704.73,439.0,696.7256,697.0717,696.5575,696.9036,439.0
2024-03-25 14:00:00,704.89,705.77,704.82,705.76,1814.0,697.0618,697.9321,696.9926,697.9222,1814.0
2024-03-25 14:10:00,706.02,706.2,705.61,705.61,1968.0,698.1793,698.3573,697.7738,697.7738,1968.0
2024-03-25 14:20:00,705.72,705.72,704.92,704.92,900.0,697.8826,697.8826,697.0915,697.0915,900.0
2024-03-25 14:30:00,704.65,705.08,704.45,704.45,1623.0,696.8245,697.2497,696.6267,696.6267,1623.0
2024-03-25 14:40:00,704.51,706.22,704.51,705.34,2410.0,696.6861,698.3771,696.6861,697.5068,2410.0
2024-03-25 14:50:00,705.52,706.24,705.39,705.65,930.0,697.6848,698.3968,697.5563,697.8134,930.0
2024-03-25 15:00:00,705.49,705.5,704.02,704.02,1937.0,697.6552,697.6651,696.2015,696.2015,1937.0
2024-03-25 15:10:00,703.26,703.26,702.75,702.75,2075.0,695.4499,695.4499,694.9456,694.9456,2075.0
2024-03-25 15:20:00,702.55,702.65,701.26,701.31,4313.0,694.7478,694.8467,693.4721,693.5216,4313.0
2024-03-25 15:30:00,701.27,702.32,701.27,701.7,3793.0,693.482,694.5204,693.482,693.9073,3793.0
2024-03-25 15:40:00,702.2,703.77,702.04,703.21,3956.0,694.4017,695.9543,694.2435,695.4005,3956.0
2024-03-25 15:50:00,703.0,703.0,699.27,699.65,16525.0,695.1928,695.1928,691.5042,691.88,16525.0
2024-03-26 09:30:00,705.04,707.36,702.15,704.24,13703.0,697.2102,699.5044,694.3523,696.4191,13703.0
2024-03-26 09:40:00,704.68,707.4,703.48,707.01,8278.0,696.8542,699.544,695.6675,699.1583,8278.0
2024-03-26 09:50:00,706.5,706.5,704.54,706.06,8007.0,698.654,698.654,696.7157,698.2188,8007.0
2024-03-26 10:00:00,705.26,707.19,704.66,705.19,16314.0,697.4277,699.3363,696.8344,697.3585,16314.0
2024-03-26 10:10:00,705.52,705.84,703.44,703.86,14501.0,697.6848,698.0013,695.6279,696.0433,14501.0
2024-03-26 10:20:00,703.73,703.86,700.2,700.41,4806.0,695.9147,696.0433,692.4239,692.6316,4806.0
2024-03-26 10:30:00,699.98,700.0,697.2,697.95,3997.0,692.2064,692.2261,689.4572,690.1989,3997.0
2024-03-26 10:40:00,697.24,697.24,695.2,695.6,3110.0,689.4968,689.4968,687.4794,687.875,3110.0
2024-03-26 10:50:00,695.78,697.46,695.31,696.83,23894.0,688.053,689.7143,687.5882,689.0913,23894.0
2024-03-26 11:00:00,697.45,697.76,695.19,695.75,8335.0,689.7045,690.011,687.4696,688.0233,8335.0
2024-03-26 11:10:00,695.21,698.01,695.21,698.01,8371.0,687.4893,690.2582,687.4893,690.2582,8371.0
2024-03-26 11:20:00,697.48,700.47,696.46,696.48,2987.0,689.7341,692.6909,688.7255,688.7452,2987.0
2024-03-26 11:30:00,697.62,697.62,695.3,695.9,1787.0,689.8726,689.8726,687.5783,688.1717,1787.0
2024-03-26 11:40:00,696.16,696.16,694.32,694.32,2587.0,688.4288,688.4288,686.6092,686.6092,2587.0
2024-03-26 11:50:00,694.64,697.53,694.64,697.2,1608.0,686.9257,689.7836,686.9257,689.4572,1608.0
2024-03-26 12:00:00,697.69,697.83,696.66,697.21,1200.0,689.9418,690.0802,688.9232,689.4671,1200.0
2024-03-26 12:10:00,696.87,697.17,695.46,695.66,1494.0,689.1309,689.4276,687.7366,687.9343,1494.0
2024-03-26 12:20:00,695.24,695.3,693.43,694.06,2618.0,687.519,687.5783,685.7291,686.3521,2618.0
2024-03-26 12:30:00,694.41,694.96,692.85,693.69,5499.0,686.6982,687.2421,685.1555,685.9862,5499.0
2024-03-26 12:40:00,693.65,694.18,692.95,692.95,3035.0,685.9467,686.4708,685.2544,685.2544,3035.0
2024-03-26 12:50:00,693.53,694.13,693.13,693.5,2500.0,685.828,686.4213,685.4324,685.7983,2500.0
2024-03-26 13:00:00,693.99,694.75,693.99,694.02,2373.0,686.2829,687.0344,686.2829,686.3125,2373.0
2024-03-26 13:10:00,694.91,694.91,693.8,694.05,2676.0,687.1927,687.1927,686.095,686.3422,2676.0
2024-03-26 13:20:00,694.31,694.61,694.0,694.02,1800.0,686.5993,686.896,686.2928,686.3125,1800.0
2024-03-26 13:30:00,695.07,695.07,694.04,694.44,4851.0,687.3509,687.3509,686.3323,686.7279,4851.0
2024-03-26 13:40:00,694.75,694.75,693.19,693.61,1850.0,687.0344,687.0344,685.4918,685.9071,1850.0
2024-03-26 13:50:00,694.08,694.32,693.83,694.07,856.0,686.3719,686.6092,686.1247,686.362,856.0
2024-03-26 14:00:00,694.29,694.92,693.93,694.04,4383.0,686.5796,687.2026,686.2235,686.3323,4383.0
2024-03-26 14:10:00,694.09,694.45,693.82,694.08,1750.0,686.3818,686.7378,686.1148,686.3719,1750.0
2024-03-26 14:20:00,694.74,694.74,693.75,694.3,3650.0,687.0246,687.0246,686.0455,686.5894,3650.0
2024-03-26 14:30:00,694.78,694.79,694.0,694.45,3953.0,687.0641,687.074,686.2928,686.7378,3953.0
2024-03-26 14:40:00,694.21,694.21,693.56,693.7,1216.0,686.5004,686.5004,685.8577,685.9961,1216.0
2024-03-26 14:50:00,693.78,694.88,693.78,694.14,4122.0,686.0752,687.163,686.0752,686.4312,4122.0
2024-03-26 15:00:00,693.95,694.03,693.69,693.91,1683.0,686.2433,686.3224,685.9862,686.2038,1683.0
2024-03-26 15:10:00,694.19,694.2,693.0,693.12,2029.0,686.4807,686.4905,685.3039,685.4225,2029.0
2024-03-26 15:20:00,692.55,693.72,692.47,692.48,1828.0,684.8589,686.0159,684.7798,684.7897,1828.0
2024-03-26 15:30:00,692.0,692.98,691.21,692.73,2457.0,684.315,685.2841,683.5338,685.0369,2457.0
2024-03-26 15:40:00,692.96,693.28,690.5,691.04,9175.0,685.2643,685.5808,682.8316,683.3656,9175.0
2024-03-26 15:50:00,690.75,691.08,687.57,688.53,52327.0,683.0789,683.4052,679.9342,680.8835,52327.0
2024-03-27 09:30:00,692.4,693.55,688.73,689.81,18274.0,684.7105,685.8478,681.0813,682.1493,18274.0
2024-03-27 09:40:00,689.04,690.5,688.66,689.86,6427.0,681.3879,682.8316,681.0121,682.1987,6427.0
2024-03-27 09:50:00,689.86,689.86,685.91,685.91,5074.0,682.1987,682.1987,678.2926,678.2926,5074.0
2024-03-27 10:00:00,686.94,686.94,681.91,683.25,5024.0,679.3112,679.3112,674.337,675.6622,5024.0
2024-03-27 10:10:00,684.16,686.55,682.47,686.55,4058.0,676.562,678.9255,674.8908,678.9255,4058.0
2024-03-27 10:20:00,686.56,686.79,684.98,685.92,4904.0,678.9354,679.1628,677.3729,678.3025,4904.0
2024-03-27 10:30:00,686.69,688.18,684.72,687.79,5609.0,679.064,680.5374,677.1158,680.1517,5609.0
2024-03-27 10:40:00,687.37,687.77,685.46,685.47,2242.0,679.7364,680.132,677.8476,677.8575,2242.0
2024-03-27 10:50:00,685.86,687.53,685.86,687.15,26372.0,678.2432,679.8946,678.2432,679.5188,26372.0
2024-03-27 11:00:00,687.48,687.49,686.66,687.08,1700.0,679.8452,679.8551,679.0343,679.4496,1700.0
2024-03-27 11:10:00,687.51,689.12,687.47,688.6,2741.0,679.8748,681.467,679.8353,680.9527,2741.0
2024-03-27 11:20:00,688.51,689.59,688.09,688.43,2772.0,680.8637,681.9317,680.4484,680.7846,2772.0
2024-03-27 11:30:00,688.47,689.99,687.92,689.99,2252.0,680.8242,682.3273,680.2803,682.3273,2252.0
2024-03-27 11:40:00,690.22,690.7,690.15,690.15,1948.0,682.5547,683.0294,682.4855,682.4855,1948.0
2024-03-27 11:50:00,690.41,690.5,689.68,689.7,1574.0,682.7426,682.8316,682.0207,682.0405,1574.0
2024-03-27 12:00:00,689.8,691.0,689.65,690.44,1300.0,682.1394,683.3261,681.9911,682.7723,1300.0
2024-03-27 12:10:00,690.4,690.93,690.35,690.93,500.0,682.7328,683.2569,682.6833,683.2569,500.0
2024-03-27 12:20:00,690.95,692.66,690.95,692.65,900.0,683.2766,684.9677,683.2766,684.9578,900.0
2024-03-27 12:30:00,692.65,693.83,692.05,693.38,2708.0,684.9578,686.1247,684.3644,685.6797,2708.0
2024-03-27 12:40:00,693.79,695.26,693.28,694.76,3047.0,686.0851,687.5388,685.5808,687.0443,3047.0
2024-03-27 12:50:00,694.64,696.19,694.46,695.9,3372.0,686.9257,688.4584,686.7477,688.1717,3372.0
2024-03-27 13:00:00,695.62,695.62,693.91,694.25,58327.0,687.8948,687.8948,686.2038,686.54,58327.0
2024-03-27 13:10:00,694.27,694.93,693.28,694.93,3597.0,686.5598,687.2124,685.5808,687.2124,3597.0
2024-03-27 13:20:00,694.7,695.66,694.59,695.14,1900.0,686.985,687.9343,686.8762,687.4201,1900.0
2024-03-27 13:30:00,694.94,695.2,694.57,695.0,2122.0,687.2223,687.4794,686.8564,687.2817,2122.0
2024-03-27 13:40:00,695.39,696.91,694.88,696.03,2394.0,687.6673,689.1705,687.163,688.3002,2394.0
2024-03-27 13:50:00,696.26,696.9,695.61,696.13,5709.0,688.5277,689.1606,687.8849,688.3991,5709.0
2024-03-27 14:00:00,696.4,696.4,693.95,694.23,4577.0,688.6661,688.6661,686.2433,686.5202,4577.0
2024-03-27 14:10:00,693.97,696.27,693.97,695.51,2670.0,686.2631,688.5376,686.2631,687.786,2670.0
2024-03-27 14:20:00,696.14,697.7,696.14,697.68,14683.0,688.409,689.9517,688.409,689.9319,14683.0
2024-03-27 14:30:00,697.03,697.7,695.53,695.57,7417.0,689.2891,689.9517,687.8058,687.8453,7417.0
2024-03-27 14:40:00,696.02,696.58,695.24,695.24,3500.0,688.2903,688.8441,687.519,687.519,3500.0
2024-03-27 14:50:00,695.51,695.51,694.43,694.71,1525.0,687.786,687.786,686.718,686.9949,1525.0
2024-03-27 15:00:00,695.0,695.0,693.28,693.68,7417.0,687.2817,687.2817,685.5808,685.9763,7417.0
2024-03-27 15:10:00,693.49,693.49,691.18,691.38,3461.0,685.7884,685.7884,683.5041,683.7019,3461.0
2024-03-27 15:20:00,691.59,692.76,691.55,692.45,4667.0,683.9095,685.0665,683.87,684.76,4667.0
2024-03-27 15:30:00,692.11,695.41,691.65,695.31,18283.0,684.4238,687.6871,683.9689,687.5882,18283.0
2024-03-27 15:40:00,694.96,697.0,694.59,695.74,8455.0,687.2421,689.2595,686.8762,688.0134,8455.0
2024-03-27 15:50:00,696.15,696.97,695.02,696.66,30349.0,688.4189,689.2298,687.3014,688.9232,30349.0
2024-03-28 09:30:00,696.87,696.87,692.24,696.07,8517.0,689.1309,689.1309,684.5523,688.3398,8517.0
2024-03-28 09:40:00,695.19,696.13,694.4,694.61,2400.0,687.4696,688.3991,686.6883,686.896,2400.0
2024-03-28 09:50:00,693.98,695.48,693.98,694.93,3715.0,686.273,687.7563,686.273,687.2124,3715.0
2024-03-28 10:00:00,695.12,696.16,693.66,694.01,12904.0,687.4003,688.4288,685.9565,686.3027,12904.0
2024-03-28 10:10:00,692.65,693.01,691.19,691.89,4223.0,684.9578,685.3138,683.514,684.2062,4223.0
2024-03-28 10:20:00,692.13,692.13,690.01,691.53,2395.0,684.4435,684.4435,682.3471,683.8502,2395.0
2024-03-28 10:30:00,691.34,694.7,691.34,694.7,2774.0,683.6623,686.985,683.6623,686.985,2774.0
2024-03-28 10:40:00,694.39,695.68,693.53,695.68,4021.0,686.6784,687.9541,685.828,687.9541,4021.0
2024-03-28 10:50:00,696.06,696.06,693.76,693.97,3968.0,688.3299,688.3299,686.0554,686.2631,3968.0
2024-03-28 11:00:00,694.53,694.53,693.02,693.12,3237.0,686.8169,686.8169,685.3237,685.4225,3237.0
2024-03-28 11:10:00,693.18,695.48,693.16,695.47,7114.0,685.4819,687.7563,685.4621,687.7464,7114.0
2024-03-28 11:20:00,695.32,697.67,695.24,697.67,15807.0,687.5981,689.922,687.519,689.922,15807.0
2024-03-28 11:30:00,697.66,698.55,697.25,697.48,3381.0,689.9121,690.7922,689.5067,689.7341,3381.0
2024-03-28 11:40:00,698.0,698.27,697.79,698.0,2306.0,690.2483,690.5154,690.0407,690.2483,2306.0
2024-03-28 11:50:00,698.29,698.79,697.48,697.63,3699.0,690.5351,691.0296,689.7341,689.8825,3699.0
2024-03-28 12:00:00,697.22,697.22,694.22,694.83,3641.0,689.477,689.477,686.5103,687.1136,3641.0
2024-03-28 12:10:00,694.74,695.3,694.45,694.71,2825.0,687.0246,687.5783,686.7378,686.9949,2825.0
2024-03-28 12:20:00,694.51,694.64,693.61,694.63,2021.0,686.7971,686.9257,685.9071,686.9158,2021.0
2024-03-28 12:30:00,694.46,694.74,693.44,693.44,3522.0,686.7477,687.0246,685.739,685.739,3522.0
2024-03-28 12:40:00,693.06,694.2,692.95,693.68,2614.0,685.3632,686.4905,685.2544,685.9763,2614.0
2024-03-28 12:50:00,693.22,694.11,692.97,692.98,2273.0,685.5214,686.4015,685.2742,685.2841,2273.0
2024-03-28 13:00:00,693.8,694.18,693.0,693.49,2263.0,686.095,686.4708,685.3039,685.7884,2263.0
2024-03-28 13:10:00,693.85,693.85,691.91,692.92,2400.0,686.1444,686.1444,684.226,685.2248,2400.0
2024-03-28 13:20:00,692.38,692.39,691.56,691.82,1100.0,684.6908,684.7007,683.8799,684.137,1100.0
2024-03-28 13:30:00,692.12,693.36,692.12,693.32,3113.0,684.4336,685.6599,684.4336,685.6203,3113.0
2024-03-28 13:40:00,694.23,695.13,694.22,695.13,2212.0,686.5202,687.4102,686.5103,687.4102,2212.0
2024-03-28 13:50:00,695.04,695.23,693.82,694.41,6080.0,687.3212,687.5091,686.1148,686.6982,6080.0
2024-03-28 14:00:00,694.5,694.61,692.33,694.61,3820.0,686.7872,686.896,684.6413,686.896,3820.0
2024-03-28 14:10:00,694.34,695.12,694.02,694.02,5509.0,686.629,687.4003,686.3125,686.3125,5509.0
2024-03-28 14:20:00,693.98,695.17,693.98,695.02,2614.0,686.273,687.4498,686.273,687.3014,2614.0
2024-03-28 14:30:00,694.75,695.23,694.75,694.75,803.0,687.0344,687.5091,687.0344,687.0344,803.0
2024-03-28 14:40:00,695.31,695.31,694.04,694.52,2116.0,687.5882,687.5882,686.3323,686.807,2116.0
2024-03-28 14:50:00,694.27,696.55,694.27,695.93,2425.0,686.5598,688.8145,686.5598,688.2013,2425.0
2024-03-28 15:00:00,696.52,696.52,695.23,695.77,2400.0,688.7848,688.7848,687.5091,688.0431,2400.0
2024-03-28 15:10:00,696.22,697.44,696.15,697.44,900.0,688.4881,689.6946,688.4189,689.6946,900.0
2024-03-28 15:20:00,696.75,697.65,696.75,697.63,2013.0,689.0122,689.9022,689.0122,689.8825,2013.0
2024-03-28 15:30:00,697.78,698.2,696.81,696.81,2327.0,690.0308,690.4461,689.0716,689.0716,2327.0
2024-03-28 15:40:00,697.47,697.79,697.11,697.44,4533.0,689.7242,690.0407,689.3682,689.6946,4533.0
2024-03-28 15:50:00,697.18,699.82,693.28,698.6,49901.0,689.4375,692.0481,685.5808,690.8417,49901.0
2024-04-01 09:30:00,700.0,709.48,699.75,708.73,8029.0,692.2261,701.6009,691.9789,700.8592,8029.0
2024-04-01 09:40:00,709.96,715.4,709.96,715.39,6036.0,702.0755,707.4551,702.0755,707.4452,6036.0
2024-04-01 09:50:00,715.39,718.03,714.77,716.95,8279.0,707.4452,710.0559,706.8321,708.9879,8279.0
2024-04-01 10:00:00,715.46,718.18,714.31,714.62,18110.0,707.5144,710.2042,706.3772,706.6838,18110.0
2024-04-01 10:10:00,714.34,717.03,712.75,712.75,5054.0,706.4069,709.067,704.8345,704.8345,5054.0
2024-04-01 10:20:00,712.01,714.25,712.01,713.07,2133.0,704.1028,706.3179,704.1028,705.151,2133.0
2024-04-01 10:30:00,712.77,713.12,710.64,711.15,13365.0,704.8543,705.2004,702.748,703.2523,13365.0
2024-04-01 10:40:00,711.07,712.49,711.06,711.5,2945.0,703.1732,704.5774,703.1633,703.5984,2945.0
2024-04-01 10:50:00,711.45,712.35,710.73,711.99,6848.0,703.549,704.439,702.837,704.083,6848.0
2024-04-01 11:00:00,712.38,713.27,710.61,711.6,18875.0,704.4687,705.3488,702.7183,703.6973,18875.0
2024-04-01 11:10:00,711.52,711.52,709.93,710.18,4992.0,703.6182,703.6182,702.0459,702.2931,4992.0
2024-04-01 11:20:00,709.65,711.9,708.51,711.83,3769.0,701.769,703.994,700.6416,703.9248,3769.0
2024-04-01 11:30:00,712.06,712.24,710.31,710.31,6496.0,704.1522,704.3302,702.4216,702.4216,6496.0
2024-04-01 11:40:00,710.13,710.75,709.83,710.45,3800.0,702.2436,702.8568,701.947,702.5601,3800.0
2024-04-01 11:50:00,711.31,711.31,708.75,708.75,5100.0,703.4105,703.4105,700.879,700.879,5100.0
2024-04-01 12:00:00,707.69,710.17,707.62,710.17,9318.0,699.8307,702.2832,699.7615,702.2832,9318.0
2024-04-01 12:10:00,710.09,711.4,709.96,711.4,2000.0,702.2041,703.4995,702.0755,703.4995,2000.0
2024-04-01 12:20:00,711.18,711.91,710.67,711.8,2539.0,703.282,704.0039,702.7776,703.8951,2539.0
2024-04-01 12:30:00,711.81,712.41,711.13,711.35,4567.0,703.905,704.4983,703.2325,703.4501,4567.0
2024-04-01 12:40:00,711.19,711.79,710.73,711.13,4447.0,703.2919,703.8852,702.837,703.2325,4447.0
2024-04-01 12:50:00,711.01,711.55,709.6,709.62,3366.0,703.1139,703.6479,701.7195,701.7393,3366.0
2024-04-01 13:00:00,709.63,709.67,708.77,708.77,2385.0,701.7492,701.7887,700.8987,700.8987,2385.0
2024-04-01 13:10:00,708.44,709.1,708.16,708.46,6500.0,700.5724,701.2251,700.2955,700.5922,6500.0
2024-04-01 13:20:00,707.91,708.15,705.76,706.54,3418.0,700.0483,700.2856,697.9222,698.6935,3418.0
2024-04-01 13:30:00,707.09,709.08,707.05,709.08,3576.0,699.2374,701.2053,699.1978,701.2053,3576.0
2024-04-01 13:40:00,708.53,709.55,708.53,708.71,1683.0,700.6614,701.6701,700.6614,700.8394,1683.0
2024-04-01 13:50:00,709.32,709.46,708.55,708.78,3741.0,701.4426,701.5811,700.6812,700.9086,3741.0
2024-04-01 14:00:00,708.89,709.45,708.89,709.17,1952.0,701.0174,701.5712,701.0174,701.2943,1952.0
2024-04-01 14:10:00,708.79,708.79,708.02,708.29,2082.0,700.9185,700.9185,700.1571,700.4241,2082.0
2024-04-01 14:20:00,708.29,709.38,708.26,708.88,1204.0,700.4241,701.502,700.3944,701.0075,1204.0
2024-04-01 14:30:00,709.1,709.45,708.98,709.45,1474.0,701.2251,701.5712,701.1064,701.5712,1474.0
2024-04-01 14:40:00,709.56,710.35,709.46,710.35,2400.0,701.68,702.4612,701.5811,702.4612,2400.0
2024-04-01 14:50:00,709.86,710.09,709.27,709.5,10350.0,701.9766,702.2041,701.3932,701.6206,10350.0
2024-04-01 15:00:00,709.03,709.08,707.43,709.08,4270.0,701.1559,701.2053,699.5736,701.2053,4270.0
2024-04-01 15:10:00,708.79,710.38,708.78,709.7,4158.0,700.9185,702.4909,700.9086,701.8184,4158.0
2024-04-01 15:20:00,709.75,710.51,708.52,708.59,3602.0,701.8679,702.6194,700.6515,700.7207,3602.0
2024-04-01 15:30:00,708.26,709.68,707.66,708.59,7603.0,700.3944,701.7986,699.8011,700.7207,7603.0
2024-04-01 15:40:00,708.65,710.25,708.65,708.95,4703.0,700.7801,702.3623,700.7801,701.0767,4703.0
2024-04-01 15:50:00,708.85,711.32,708.18,710.88,46368.0,700.9779,703.4204,700.3153,702.9853,46368.0
2024-04-02 09:30:00,694.23,696.47,689.82,692.61,26499.0,686.5202,688.7353,682.1592,684.9182,26499.0
2024-04-02 09:40:00,692.34,693.45,689.46,692.0,10254.0,684.6512,685.7489,681.8032,684.315,10254.0
2024-04-02 09:50:00,691.43,692.21,689.01,690.65,7348.0,683.7513,684.5226,681.3582,682.98,7348.0
2024-04-02 10:00:00,690.75,693.38,689.85,693.1,10872.0,683.0789,685.6797,682.1889,685.4028,10872.0
2024-04-02 10:10:00,692.62,692.62,688.85,688.85,5000.0,684.9281,684.9281,681.2,681.2,5000.0
2024-04-02 10:20:00,689.85,692.03,689.5,692.0,4930.0,682.1889,684.3446,681.8427,684.315,4930.0
2024-04-02 10:30:00,692.1,692.94,691.43,692.09,4273.0,684.4139,685.2445,683.7513,684.404,4273.0
2024-04-02 10:40:00,692.0,692.2,690.2,690.2,6793.0,684.315,684.5128,682.535,682.535,6793.0
2024-04-02 10:50:00,690.95,690.95,688.58,688.97,4499.0,683.2766,683.2766,680.933,681.3186,4499.0
2024-04-02 11:00:00,688.91,689.66,687.59,689.66,3500.0,681.2593,682.001,679.954,682.001,3500.0
2024-04-02 11:10:00,689.74,691.09,689.62,690.78,6714.0,682.0801,683.4151,681.9614,683.1085,6714.0
2024-04-02 11:20:00,690.62,691.07,689.71,689.71,5584.0,682.9503,683.3953,682.0504,682.0504,5584.0
2024-04-02 11:30:00,689.74,690.7,687.86,689.19,4511.0,682.0801,683.0294,680.221,681.5362,4511.0
2024-04-02 11:40:00,689.08,689.19,687.61,687.71,5756.0,681.4274,681.5362,679.9737,680.0726,5756.0
2024-04-02 11:50:00,687.7,688.47,687.16,687.45,7275.0,680.0627,680.8242,679.5287,679.8155,7275.0
2024-04-02 12:00:00,687.45,688.01,686.5,686.57,3776.0,679.8155,680.3693,678.8761,678.9453,3776.0
2024-04-02 12:10:00,686.56,687.5,686.1,687.09,5591.0,678.9354,679.865,678.4805,679.4595,5591.0
2024-04-02 12:20:00,687.07,688.18,687.02,687.55,5514.0,679.4397,680.5374,679.3903,679.9144,5514.0
2024-04-02 12:30:00,687.7,687.97,687.25,687.28,2267.0,680.0627,680.3297,679.6177,679.6474,2267.0
2024-04-02 12:40:00,687.58,688.37,687.57,688.25,2100.0,679.9441,680.7253,679.9342,680.6066,2100.0
2024-04-02 12:50:00,687.97,688.75,687.39,687.57,4402.0,680.3297,681.1011,679.7562,679.9342,4402.0
2024-04-02 13:00:00,687.82,689.5,687.59,689.16,12338.0,680.1814,681.8427,679.954,681.5065,12338.0
2024-04-02 13:10:00,688.74,688.74,687.27,687.66,7550.0,681.0912,681.0912,679.6375,680.0232,7550.0
2024-04-02 13:20:00,687.34,688.15,687.05,688.11,7201.0,679.7067,680.5077,679.42,680.4682,7201.0
2024-04-02 13:30:00,687.98,687.98,687.12,687.12,3675.0,680.3396,680.3396,679.4892,679.4892,3675.0
2024-04-02 13:40:00,687.54,688.36,687.06,688.14,8823.0,679.9045,680.7154,679.4298,680.4978,8823.0
2024-04-02 13:50:00,688.61,688.74,687.15,687.47,2616.0,680.9626,681.0912,679.5188,679.8353,2616.0
2024-04-02 14:00:00,687.41,688.38,687.15,687.59,5473.0,679.776,680.7352,679.5188,679.954,5473.0
2024-04-02 14:10:00,687.67,688.42,687.33,688.04,6854.0,680.0331,680.7747,679.6968,680.399,6854.0
2024-04-02 14:20:00,688.24,689.26,688.24,688.63,4357.0,680.5967,681.6054,680.5967,680.9824,4357.0
2024-04-02 14:30:00,688.83,689.05,688.25,688.64,5293.0,681.1802,681.3977,680.6066,680.9923,5293.0
2024-04-02 14:40:00,688.69,690.25,688.64,688.76,4784.0,681.0417,682.5844,680.9923,681.111,4784.0
2024-04-02 14:50:00,688.8,689.79,688.8,688.87,14554.0,681.1505,682.1295,681.1505,681.2197,14554.0
2024-04-02 15:00:00,688.97,691.29,688.97,691.08,11688.0,681.3186,683.6129,681.3186,683.4052,11688.0
2024-04-02 15:10:00,691.23,691.23,690.01,690.42,30494.0,683.5535,683.5535,682.3471,682.7525,30494.0
2024-04-02 15:20:00,690.23,692.7,689.42,692.41,5040.0,682.5646,685.0072,681.7636,684.7204,5040.0
2024-04-02 15:30:00,692.35,695.0,692.17,694.85,5657.0,684.6611,687.2817,684.4831,687.1333,5657.0
2024-04-02 15:40:00,694.99,696.58,694.56,696.52,13769.0,687.2718,688.8441,686.8466,688.7848,13769.0
2024-04-02 15:50:00,696.79,697.26,693.5,693.7,36054.0,689.0518,689.5166,685.7983,685.9961,36054.0
2024-04-03 09:30:00,690.18,694.38,686.99,694.38,16551.0,682.5152,686.6686,679.3606,686.6686,16551.0
2024-04-03 09:40:00,693.92,693.92,690.96,691.01,9358.0,686.2137,686.2137,683.2865,683.336,9358.0
2024-04-03 09:50:00,691.33,693.1,691.28,691.28,8328.0,683.6524,685.4028,683.603,683.603,8328.0
2024-04-03 10:00:00,693.68,699.75,693.68,697.49,6598.0,685.9763,691.9789,685.9763,689.744,6598.0
2024-04-03 10:10:00,697.44,702.7,697.34,702.63,8166.0,689.6946,694.8962,689.5957,694.8269,8166.0
2024-04-03 10:20:00,703.77,706.32,703.4,706.22,7524.0,695.9543,698.476,695.5884,698.3771,7524.0
2024-04-03 10:30:00,706.18,707.13,705.09,705.1,5742.0,698.3375,699.277,697.2596,697.2695,5742.0
2024-04-03 10:40:00,705.0,705.99,704.47,704.61,4386.0,697.1706,698.1496,696.6465,696.7849,4386.0
2024-04-03 10:50:00,705.23,705.23,703.75,703.98,4792.0,697.3981,697.3981,695.9345,696.1619,4792.0
2024-04-03 11:00:00,703.88,703.94,702.75,702.79,2501.0,696.063,696.1224,694.9456,694.9852,2501.0
2024-04-03 11:10:00,703.3,704.68,703.26,703.86,2686.0,695.4895,696.8542,695.4499,696.0433,2686.0
2024-04-03 11:20:00,703.97,705.41,703.54,705.15,3503.0,696.152,697.5761,695.7268,697.3189,3503.0
2024-04-03 11:30:00,704.66,704.85,703.61,704.09,4093.0,696.8344,697.0223,695.796,696.2707,4093.0
2024-04-03 11:40:00,703.82,705.51,703.82,705.12,4251.0,696.0037,697.6749,696.0037,697.2893,4251.0
2024-04-03 11:50:00,704.53,704.54,702.65,702.92,3094.0,696.7058,696.7157,694.8467,695.1137,3094.0
2024-04-03 12:00:00,702.58,702.58,701.52,701.52,1200.0,694.7775,694.7775,693.7293,693.7293,1200.0
2024-04-03 12:10:00,702.79,703.58,701.15,703.36,6437.0,694.9852,695.7664,693.3634,695.5488,6437.0
2024-04-03 12:20:00,704.16,705.32,703.54,703.97,4177.0,696.3399,697.4871,695.7268,696.152,4177.0
2024-04-03 12:30:00,704.59,704.78,702.07,702.36,1700.0,696.7652,696.9531,694.2731,694.5599,1700.0
2024-04-03 12:40:00,702.77,705.25,702.77,704.96,1100.0,694.9654,697.4178,694.9654,697.1311,1100.0
2024-04-03 12:50:00,704.53,706.02,704.53,704.92,2681.0,696.7058,698.1793,696.7058,697.0915,2681.0
2024-04-03 13:00:00,705.16,705.16,703.58,703.58,1621.0,697.3288,697.3288,695.7664,695.7664,1621.0
2024-04-03 13:10:00,703.66,703.8,702.41,703.8,5179.0,695.8455,695.9839,694.6094,695.9839,5179.0
2024-04-03 13:20:00,703.59,703.85,702.59,702.63,5495.0,695.7763,696.0334,694.7874,694.8269,5495.0
2024-04-03 13:30:00,702.98,703.68,702.61,702.88,4459.0,695.173,695.8653,694.8072,695.0742,4459.0
2024-04-03 13:40:00,702.44,703.16,702.4,702.81,3575.0,694.639,695.351,694.5995,695.0049,3575.0
2024-04-03 13:50:00,703.03,703.43,702.56,702.59,3934.0,695.2225,695.618,694.7577,694.7874,3934.0
2024-04-03 14:00:00,702.55,703.08,702.17,702.78,5106.0,694.7478,695.2719,694.372,694.9753,5106.0
2024-04-03 14:10:00,702.86,703.06,701.76,701.87,2229.0,695.0544,695.2522,693.9666,694.0754,2229.0
2024-04-03 14:20:00,702.2,702.81,701.76,701.76,2987.0,694.4017,695.0049,693.9666,693.9666,2987.0
2024-04-03 14:30:00,701.47,703.34,701.46,702.73,4741.0,693.6798,695.529,693.6699,694.9258,4741.0
2024-04-03 14:40:00,703.1,703.14,701.5,701.5,1702.0,695.2917,695.3313,693.7095,693.7095,1702.0
2024-04-03 14:50:00,701.67,701.94,701.1,701.75,4163.0,693.8776,694.1446,693.3139,693.9567,4163.0
2024-04-03 15:00:00,701.29,701.52,700.47,701.52,6535.0,693.5018,693.7293,692.6909,693.7293,6535.0
2024-04-03 15:10:00,701.65,701.68,696.87,698.99,4900.0,693.8578,693.8875,689.1309,691.2274,4900.0
2024-04-03 15:20:00,699.13,699.13,697.92,698.27,2736.0,691.3658,691.3658,690.1692,690.5154,2736.0
2024-04-03 15:30:00,698.18,700.38,697.68,700.13,5130.0,690.4263,692.6019,689.9319,692.3547,5130.0
2024-04-03 15:40:00,700.07,700.71,699.43,699.73,9304.0,692.2954,692.9283,691.6625,691.9591,9304.0
2024-04-03 15:50:00,699.56,699.66,696.96,697.54,73798.0,691.791,691.8899,689.2199,689.7935,73798.0
2024-04-04 09:30:00,707.16,707.85,702.1,702.92,22857.0,699.3066,699.989,694.3028,695.1137,22857.0
2024-04-04 09:40:00,703.08,704.44,699.91,700.53,3896.0,695.2719,696.6168,692.1371,692.7503,3896.0
2024-04-04 09:50:00,700.23,700.23,697.86,698.06,17929.0,692.4536,692.4536,690.1099,690.3077,17929.0
2024-04-04 10:00:00,698.0,700.52,697.25,700.24,19623.0,690.2483,692.7404,689.5067,692.4635,19623.0
2024-04-04 10:10:00,700.87,701.04,697.94,697.94,5409.0,693.0865,693.2546,690.189,690.189,5409.0
2024-04-04 10:20:00,698.12,699.03,696.74,699.03,3649.0,690.367,691.2669,689.0023,691.2669,3649.0
2024-04-04 10:30:00,699.03,699.03,697.39,698.8,3769.0,691.2669,691.2669,689.6451,691.0395,3769.0
2024-04-04 10:40:00,697.93,699.56,697.93,698.48,10367.0,690.1791,691.791,690.1791,690.723,10367.0
2024-04-04 10:50:00,698.69,698.69,697.44,697.73,1209.0,690.9307,690.9307,689.6946,689.9813,1209.0
2024-04-04 11:00:00,698.36,698.55,697.75,698.4,7214.0,690.6044,690.7922,690.0011,690.6439,7214.0
2024-04-04 11:10:00,697.82,698.14,695.48,695.48,3846.0,690.0703,690.3868,687.7563,687.7563,3846.0
2024-04-04 11:20:00,695.51,696.88,695.07,696.88,4620.0,687.786,689.1408,687.3509,689.1408,4620.0
2024-04-04 11:30:00,696.94,697.67,696.03,697.37,21446.0,689.2001,689.922,688.3002,689.6253,21446.0
2024-04-04 11:40:00,697.57,697.74,696.34,696.9,3780.0,689.8231,689.9912,688.6068,689.1606,3780.0
2024-04-04 11:50:00,696.7,697.94,696.69,697.46,4180.0,688.9628,690.189,688.9529,689.7143,4180.0
2024-04-04 12:00:00,697.41,700.05,697.31,699.94,8197.0,689.6649,692.2756,689.566,692.1668,8197.0
2024-04-04 12:10:00,699.86,700.3,699.06,699.41,6508.0,692.0877,692.5228,691.2966,691.6427,6508.0
2024-04-04 12:20:00,699.7,699.7,698.52,698.84,8751.0,691.9295,691.9295,690.7626,691.079,8751.0
2024-04-04 12:30:00,698.72,699.22,698.34,699.21,4846.0,690.9604,691.4548,690.5846,691.4449,4846.0
2024-04-04 12:40:00,699.39,699.74,698.96,699.23,3515.0,691.6229,691.969,691.1977,691.4647,3515.0
2024-04-04 12:50:00,699.63,700.19,699.12,699.13,2676.0,691.8602,692.414,691.3559,691.3658,2676.0
2024-04-04 13:00:00,698.55,698.65,697.63,698.49,2420.0,690.7922,690.8911,689.8825,690.7329,2420.0
2024-04-04 13:10:00,698.49,698.69,697.97,698.24,6579.0,690.7329,690.9307,690.2187,690.4857,6579.0
2024-04-04 13:20:00,698.3,698.48,698.17,698.41,1994.0,690.545,690.723,690.4165,690.6538,1994.0
2024-04-04 13:30:00,698.36,698.41,697.18,697.18,5060.0,690.6044,690.6538,689.4375,689.4375,5060.0
2024-04-04 13:40:00,696.98,696.98,696.09,696.71,6513.0,689.2397,689.2397,688.3596,688.9727,6513.0
2024-04-04 13:50:00,697.02,697.15,695.96,695.97,3421.0,689.2792,689.4078,688.231,688.2409,3421.0
2024-04-04 14:00:00,696.35,696.95,695.1,695.1,3390.0,688.6167,689.21,687.3806,687.3806,3390.0
2024-04-04 14:10:00,695.14,695.14,690.97,691.62,7051.0,687.4201,687.4201,683.2964,683.9392,7051.0
2024-04-04 14:20:00,691.1,692.31,688.0,688.0,3336.0,683.425,684.6215,680.3594,680.3594,3336.0
2024-04-04 14:30:00,687.7,687.7,684.66,686.35,5870.0,680.0627,680.0627,677.0565,678.7277,5870.0
2024-04-04 14:40:00,685.83,685.83,680.55,682.27,10038.0,678.2135,678.2135,672.9921,674.693,10038.0
2024-04-04 14:50:00,682.15,682.33,677.72,678.38,5301.0,674.5744,674.7524,670.1936,670.8462,5301.0
2024-04-04 15:00:00,678.3,678.3,673.86,673.88,8091.0,670.7671,670.7671,666.3764,666.3962,8091.0
2024-04-04 15:10:00,675.01,675.01,671.12,671.12,6259.0,667.5137,667.5137,663.6669,663.6669,6259.0
2024-04-04 15:20:00,672.33,673.75,669.15,669.42,4445.0,664.8634,666.2677,661.7187,661.9857,4445.0
2024-04-04 15:30:00,668.43,673.7,668.43,672.07,6385.0,661.0067,666.2182,661.0067,664.6063,6385.0
2024-04-04 15:40:00,672.29,673.74,670.94,673.3,6769.0,664.8239,666.2578,663.4889,665.8227,6769.0
2024-04-04 15:50:00,673.77,675.43,671.16,672.55,61809.0,666.2874,667.929,663.7064,665.081,61809.0
2024-04-05 09:30:00,674.07,681.69,674.07,678.85,21596.0,666.5841,674.1195,666.5841,671.311,21596.0
2024-04-05 09:40:00,677.39,682.54,677.39,681.71,2606.0,669.8672,674.96,669.8672,674.1393,2606.0
2024-04-05 09:50:00,682.23,685.72,680.89,685.06,8246.0,674.6535,678.1047,673.3284,677.4521,8246.0
2024-04-05 10:00:00,684.21,686.99,683.75,686.74,12085.0,676.6115,679.3606,676.1566,679.1134,12085.0
2024-04-05 10:10:00,686.22,688.63,685.28,685.66,6001.0,678.5992,680.9824,677.6696,678.0454,6001.0
2024-04-05 10:20:00,685.79,686.27,682.17,682.17,5941.0,678.1739,678.6486,674.5941,674.5941,5941.0
2024-04-05 10:30:00,683.57,685.59,683.05,684.47,3300.0,675.9786,677.9762,675.4644,676.8686,3300.0
2024-04-05 10:40:00,683.76,684.19,682.94,683.74,6291.0,676.1665,676.5917,675.3556,676.1467,6291.0
2024-04-05 10:50:00,683.63,687.13,683.63,687.13,2000.0,676.0379,679.4991,676.0379,679.4991,2000.0
2024-04-05 11:00:00,686.74,687.15,684.21,684.85,4055.0,679.1134,679.5188,676.6115,677.2444,4055.0
2024-04-05 11:10:00,686.4,686.4,683.54,685.14,3148.0,678.7772,678.7772,675.9489,677.5312,3148.0
2024-04-05 11:20:00,685.24,685.74,684.47,685.28,2724.0,677.6301,678.1245,676.8686,677.6696,2724.0
2024-04-05 11:30:00,685.71,686.36,685.29,685.59,6967.0,678.0948,678.7376,677.6795,677.9762,6967.0
2024-04-05 11:40:00,686.09,686.97,686.04,686.75,1831.0,678.4706,679.3408,678.4212,679.1233,1831.0
2024-04-05 11:50:00,686.88,688.1,686.86,687.52,2797.0,679.2518,680.4583,679.2321,679.8847,2797.0
2024-04-05 12:00:00,688.16,688.19,687.32,688.19,2480.0,680.5176,680.5473,679.687,680.5473,2480.0
2024-04-05 12:10:00,687.79,687.79,686.86,687.06,3173.0,680.1517,680.1517,679.2321,679.4298,3173.0
2024-04-05 12:20:00,687.08,687.08,685.79,685.79,2832.0,679.4496,679.4496,678.1739,678.1739,2832.0
2024-04-05 12:30:00,685.73,686.67,685.13,686.64,2500.0,678.1146,679.0442,677.5213,679.0145,2500.0
2024-04-05 12:40:00,686.85,687.19,686.41,686.42,2892.0,679.2222,679.5584,678.7871,678.797,2892.0
2024-04-05 12:50:00,686.79,688.83,686.79,688.83,2586.0,679.1628,681.1802,679.1628,681.1802,2586.0
2024-04-05 13:00:00,688.61,688.61,686.81,686.81,3307.0,680.9626,680.9626,679.1826,679.1826,3307.0
2024-04-05 13:10:00,686.85,687.26,686.51,686.98,1753.0,679.2222,679.6276,678.886,679.3507,1753.0
2024-04-05 13:20:00,686.88,687.33,686.82,686.85,975.0,679.2518,679.6968,679.1925,679.2222,975.0
2024-04-05 13:30:00,687.18,688.18,687.17,687.38,2279.0,679.5485,680.5374,679.5386,679.7463,2279.0
2024-04-05 13:40:00,687.37,687.37,685.93,686.09,2408.0,679.7364,679.7364,678.3124,678.4706,2408.0
2024-04-05 13:50:00,686.24,686.56,683.63,683.73,3267.0,678.6189,678.9354,676.0379,676.1368,3267.0
2024-04-05 14:00:00,683.44,685.33,682.0,684.9,2953.0,675.85,677.7191,674.426,677.2938,2953.0
2024-04-05 14:10:00,684.92,685.46,684.2,684.32,2350.0,677.3136,677.8476,676.6016,676.7203,2350.0
2024-04-05 14:20:00,684.08,685.17,682.62,682.62,3884.0,676.4829,677.5608,675.0392,675.0392,3884.0
2024-04-05 14:30:00,683.25,684.46,683.04,683.5,1400.0,675.6622,676.8587,675.4545,675.9094,1400.0
2024-04-05 14:40:00,683.17,683.17,682.16,682.16,1300.0,675.583,675.583,674.5843,674.5843,1300.0
2024-04-05 14:50:00,682.67,682.92,681.45,681.98,2961.0,675.0886,675.3358,673.8821,674.4063,2961.0
2024-04-05 15:00:00,681.66,683.17,681.66,682.17,3100.0,674.0898,675.583,674.0898,674.5941,3100.0
2024-04-05 15:10:00,682.33,683.17,682.33,682.68,2215.0,674.7524,675.583,674.7524,675.0985,2215.0
2024-04-05 15:20:00,682.43,682.6,681.45,681.66,3593.0,674.8513,675.0194,673.8821,674.0898,3593.0
2024-04-05 15:30:00,682.46,684.43,682.46,683.32,4415.0,674.8809,676.8291,674.8809,675.7314,4415.0
2024-04-05 15:40:00,683.61,683.85,682.5,683.16,5599.0,676.0182,676.2555,674.9205,675.5732,5599.0
2024-04-05 15:50:00,682.97,684.61,682.74,683.42,44954.0,675.3853,677.0071,675.1578,675.8303,44954.0
2024-04-08 09:30:00,688.35,689.24,680.82,680.83,18502.0,680.7055,681.5856,673.2591,673.269,18502.0
2024-04-08 09:40:00,680.74,683.46,678.49,681.83,11509.0,673.18,675.8698,670.955,674.2579,11509.0
2024-04-08 09:50:00,682.35,684.55,681.2,683.92,4732.0,674.7721,676.9477,673.6349,676.3247,4732.0
2024-04-08 10:00:00,683.62,684.3,681.76,683.32,7972.0,676.028,676.7005,674.1887,675.7314,7972.0
2024-04-08 10:10:00,682.68,684.11,682.01,683.11,3550.0,675.0985,676.5126,674.4359,675.5237,3550.0
2024-04-08 10:20:00,681.63,684.98,681.62,684.98,6796.0,674.0601,677.3729,674.0503,677.3729,6796.0
2024-04-08 10:30:00,685.73,687.32,685.48,686.46,3150.0,678.1146,679.687,677.8674,678.8365,3150.0
2024-04-08 10:40:00,685.38,685.59,684.75,685.17,4317.0,677.7685,677.9762,677.1455,677.5608,4317.0
2024-04-08 10:50:00,685.25,686.14,684.53,685.64,3697.0,677.6399,678.5201,676.9279,678.0256,3697.0
2024-04-08 11:00:00,685.0,685.07,682.3,683.39,5677.0,677.3927,677.4619,674.7227,675.8006,5677.0
2024-04-08 11:10:00,684.38,685.29,684.12,684.35,1911.0,676.7796,677.6795,676.5225,676.7499,1911.0
2024-04-08 11:20:00,684.08,684.89,683.9,684.85,3981.0,676.4829,677.2839,676.3049,677.2444,3981.0
2024-04-08 11:30:00,684.73,684.73,682.67,683.6,1925.0,677.1257,677.1257,675.0886,676.0083,1925.0
2024-04-08 11:40:00,684.17,684.17,683.48,683.59,3436.0,676.5719,676.5719,675.8896,675.9984,3436.0
2024-04-08 11:50:00,684.05,684.53,683.25,684.31,3155.0,676.4533,676.9279,675.6622,676.7104,3155.0
2024-04-08 12:00:00,684.24,684.24,683.25,683.51,1320.0,676.6412,676.6412,675.6622,675.9193,1320.0
2024-04-08 12:10:00,683.24,683.77,682.63,683.41,2200.0,675.6523,676.1764,675.049,675.8204,2200.0
2024-04-08 12:20:00,683.3,683.56,682.05,683.56,2350.0,675.7116,675.9687,674.4755,675.9687,2350.0
2024-04-08 12:30:00,683.18,685.15,683.17,684.68,2541.0,675.5929,677.5411,675.583,677.0763,2541.0
2024-04-08 12:40:00,684.33,685.68,684.29,684.45,3481.0,676.7302,678.0652,676.6906,676.8488,3481.0
2024-04-08 12:50:00,684.8,685.84,684.11,685.84,6777.0,677.1949,678.2234,676.5126,678.2234,6777.0
2024-04-08 13:00:00,685.22,685.28,684.52,684.79,2300.0,677.6103,677.6696,676.9181,677.1851,2300.0
2024-04-08 13:10:00,684.4,685.3,684.4,685.08,2282.0,676.7994,677.6894,676.7994,677.4718,2282.0
2024-04-08 13:20:00,685.63,686.18,685.63,685.96,800.0,678.0157,678.5596,678.0157,678.3421,800.0
2024-04-08 13:30:00,686.17,686.26,685.66,685.88,1078.0,678.5497,678.6387,678.0454,678.2629,1078.0
2024-04-08 13:40:00,685.63,685.72,684.94,684.95,1915.0,678.0157,678.1047,677.3334,677.3433,1915.0
2024-04-08 13:50:00,685.29,686.1,685.28,686.1,10600.0,677.6795,678.4805,677.6696,678.4805,10600.0
2024-04-08 14:00:00,686.32,687.24,686.27,687.19,2991.0,678.6981,679.6078,678.6486,679.5584,2991.0
2024-04-08 14:10:00,687.5,687.85,686.9,687.26,1575.0,679.865,680.2111,679.2716,679.6276,1575.0
2024-04-08 14:20:00,688.0,688.9,687.88,688.4,2290.0,680.3594,681.2494,680.2407,680.755,2290.0
2024-04-08 14:30:00,688.17,688.55,687.9,688.01,2200.0,680.5275,680.9033,680.2605,680.3693,2200.0
2024-04-08 14:40:00,687.86,688.1,687.33,687.78,1977.0,680.221,680.4583,679.6968,680.1418,1977.0
2024-04-08 14:50:00,688.15,690.19,688.09,690.19,1449.0,680.5077,682.5251,680.4484,682.5251,1449.0
2024-04-08 15:00:00,690.51,690.92,689.92,689.99,4707.0,682.8415,683.247,682.2581,682.3273,4707.0
2024-04-08 15:10:00,690.57,691.38,690.51,691.33,3192.0,682.9009,683.7019,682.8415,683.6524,3192.0
2024-04-08 15:20:00,691.65,692.1,690.58,692.1,4903.0,683.9689,684.4139,682.9108,684.4139,4903.0
2024-04-08 15:30:00,692.1,692.42,691.23,691.23,7064.0,684.4139,684.7303,683.5535,683.5535,7064.0
2024-04-08 15:40:00,691.24,691.51,690.18,690.46,6964.0,683.5634,683.8304,682.5152,682.7921,6964.0
2024-04-08 15:50:00,690.56,691.23,689.55,691.13,24021.0,682.891,683.5535,681.8922,683.4546,24021.0
2024-04-09 09:30:00,700.0,700.0,692.57,696.66,13063.0,692.2261,692.2261,684.8787,688.9232,13063.0
2024-04-09 09:40:00,696.86,697.67,694.55,695.12,3053.0,689.121,689.922,686.8367,687.4003,3053.0
2024-04-09 09:50:00,692.55,694.0,692.09,693.65,4551.0,684.8589,686.2928,684.404,685.9467,4551.0
2024-04-09 10:00:00,694.04,694.68,692.4,692.64,6905.0,686.3323,686.9652,684.7105,684.9479,6905.0
2024-04-09 10:10:00,692.66,695.25,692.39,693.0,4465.0,684.9677,687.5289,684.7007,685.3039,4465.0
2024-04-09 10:20:00,694.18,694.18,689.47,689.49,1700.0,686.4708,686.4708,681.8131,681.8329,1700.0
2024-04-09 10:30:00,687.54,687.54,685.0,686.0,3849.0,679.9045,679.9045,677.3927,678.3816,3849.0
2024-04-09 10:40:00,686.02,686.24,683.89,684.47,2600.0,678.4014,678.6189,676.295,676.8686,2600.0
2024-04-09 10:50:00,684.98,686.25,682.71,685.44,3647.0,677.3729,678.6288,675.1282,677.8278,3647.0
2024-04-09 11:00:00,686.41,686.72,685.51,686.72,733.0,678.7871,679.0936,677.8971,679.0936,733.0
2024-04-09 11:10:00,687.26,689.01,686.8,689.01,900.0,679.6276,681.3582,679.1727,681.3582,900.0
2024-04-09 11:20:00,687.66,688.36,687.23,688.33,5383.0,680.0232,680.7154,679.598,680.6857,5383.0
2024-04-09 11:30:00,688.27,688.27,686.59,687.6,2123.0,680.6264,680.6264,678.9651,679.9638,2123.0
2024-04-09 11:40:00,687.88,691.68,687.88,691.13,1300.0,680.2407,683.9985,680.2407,683.4546,1300.0
2024-04-09 11:50:00,691.15,691.65,689.91,689.91,1400.0,683.4744,683.9689,682.2482,682.2482,1400.0
2024-04-09 12:00:00,689.92,691.9,689.76,691.89,1947.0,682.2581,684.2161,682.0999,684.2062,1947.0
2024-04-09 12:10:00,691.01,691.01,690.26,690.53,1340.0,683.336,683.336,682.5943,682.8613,1340.0
2024-04-09 12:20:00,691.74,691.96,690.59,690.59,1335.0,684.0579,684.2754,682.9206,682.9206,1335.0
2024-04-09 12:30:00,690.67,692.24,690.67,691.45,2200.0,682.9998,684.5523,682.9998,683.7711,2200.0
2024-04-09 12:40:00,692.37,692.85,692.11,692.11,1626.0,684.6809,685.1555,684.4238,684.4238,1626.0
2024-04-09 12:50:00,691.37,691.37,690.99,691.29,920.0,683.692,683.692,683.3162,683.6129,920.0
2024-04-09 13:00:00,690.37,692.63,690.33,691.82,1597.0,682.7031,684.938,682.6635,684.137,1597.0
2024-04-09 13:10:00,691.73,691.75,690.58,690.58,1300.0,684.048,684.0678,682.9108,682.9108,1300.0
2024-04-09 13:20:00,691.01,692.27,690.99,690.99,961.0,683.336,684.582,683.3162,683.3162,961.0
2024-04-09 13:30:00,691.41,692.17,690.02,691.24,8558.0,683.7315,684.4831,682.357,683.5634,8558.0
2024-04-09 13:40:00,691.45,691.45,689.73,690.26,2962.0,683.7711,683.7711,682.0702,682.5943,2962.0
2024-04-09 13:50:00,690.94,690.94,690.4,690.4,1545.0,683.2668,683.2668,682.7328,682.7328,1545.0
2024-04-09 14:00:00,689.94,690.25,689.24,689.95,700.0,682.2779,682.5844,681.5856,682.2877,700.0
2024-04-09 14:10:00,690.86,692.17,690.86,691.66,2047.0,683.1876,684.4831,683.1876,683.9788,2047.0
2024-04-09 14:20:00,691.75,692.57,690.98,690.98,3300.0,684.0678,684.8787,683.3063,683.3063,3300.0
2024-04-09 14:30:00,690.92,692.04,690.76,691.56,3569.0,683.247,684.3545,683.0888,683.8799,3569.0
2024-04-09 14:40:00,692.18,692.42,691.24,691.24,4272.0,684.493,684.7303,683.5634,683.5634,4272.0
2024-04-09 14:50:00,690.92,692.11,690.84,691.62,1629.0,683.247,684.4238,683.1679,683.9392,1629.0
2024-04-09 15:00:00,692.35,692.35,690.27,690.49,2867.0,684.6611,684.6611,682.6042,682.8218,2867.0
2024-04-09 15:10:00,690.09,692.32,690.08,692.05,3700.0,682.4262,684.6314,682.4163,684.3644,3700.0
2024-04-09 15:20:00,692.26,696.37,692.2,696.37,4473.0,684.5721,688.6365,684.5128,688.6365,4473.0
2024-04-09 15:30:00,695.5,696.47,692.02,692.28,23286.0,687.7761,688.7353,684.3348,684.5919,23286.0
2024-04-09 15:40:00,692.48,692.56,691.66,692.38,4186.0,684.7897,684.8688,683.9788,684.6908,4186.0
2024-04-09 15:50:00,692.68,697.59,691.57,697.58,61148.0,684.9874,689.8429,683.8898,689.833,61148.0
2024-04-10 09:30:00,685.9,692.91,684.3,692.7,12893.0,678.2827,685.2149,676.7005,685.0072,12893.0
2024-04-10 09:40:00,692.98,693.0,689.62,691.07,3394.0,685.2841,685.3039,681.9614,683.3953,3394.0
2024-04-10 09:50:00,691.23,695.0,691.22,693.95,2167.0,683.5535,687.2817,683.5436,686.2433,2167.0
2024-04-10 10:00:00,693.0,694.48,689.9,693.83,7791.0,685.3039,686.7674,682.2383,686.1247,7791.0
2024-04-10 10:10:00,692.25,693.36,691.18,693.36,2331.0,684.5622,685.6599,683.5041,685.6599,2331.0
2024-04-10 10:20:00,693.88,694.58,692.05,692.06,4983.0,686.1741,686.8663,684.3644,684.3743,4983.0
2024-04-10 10:30:00,693.07,694.72,692.11,693.67,2718.0,685.3731,687.0048,684.4238,685.9664,2718.0
2024-04-10 10:40:00,693.83,693.83,690.64,691.11,1608.0,686.1247,686.1247,682.9701,683.4349,1608.0
2024-04-10 10:50:00,691.22,691.49,688.36,689.18,3089.0,683.5436,683.8106,680.7154,681.5263,3089.0
2024-04-10 11:00:00,689.89,690.05,688.04,688.04,2185.0,682.2284,682.3866,680.399,680.399,2185.0
2024-04-10 11:10:00,688.0,688.54,686.92,686.92,1700.0,680.3594,680.8934,679.2914,679.2914,1700.0
2024-04-10 11:20:00,688.01,689.26,688.01,689.26,1600.0,680.3693,681.6054,680.3693,681.6054,1600.0
2024-04-10 11:30:00,688.85,688.85,686.08,686.08,1692.0,681.2,681.2,678.4607,678.4607,1692.0
2024-04-10 11:40:00,686.8,686.86,685.73,686.72,3160.0,679.1727,679.2321,678.1146,679.0936,3160.0
2024-04-10 11:50:00,687.13,687.58,686.51,687.0,1844.0,679.4991,679.9441,678.886,679.3705,1844.0
2024-04-10 12:00:00,687.22,687.59,686.2,687.59,1837.0,679.5881,679.954,678.5794,679.954,1837.0
2024-04-10 12:10:00,686.0,686.08,685.1,685.54,2008.0,678.3816,678.4607,677.4916,677.9267,2008.0
2024-04-10 12:20:00,685.15,686.15,685.15,685.71,2147.0,677.5411,678.5299,677.5411,678.0948,2147.0
2024-04-10 12:30:00,685.52,687.58,685.52,687.17,1078.0,677.9069,679.9441,677.9069,679.5386,1078.0
2024-04-10 12:40:00,686.63,687.23,685.56,685.64,2800.0,679.0046,679.598,677.9465,678.0256,2800.0
2024-04-10 12:50:00,686.04,687.51,685.74,687.36,3633.0,678.4212,679.8748,678.1245,679.7265,3633.0
2024-04-10 13:00:00,687.29,688.92,685.09,686.0,10508.0,679.6573,681.2692,677.4817,678.3816,10508.0
2024-04-10 13:10:00,685.98,688.2,685.95,688.2,3346.0,678.3618,680.5572,678.3322,680.5572,3346.0
2024-04-10 13:20:00,688.13,690.81,687.65,687.82,2000.0,680.488,683.1382,680.0133,680.1814,2000.0
2024-04-10 13:30:00,687.8,687.81,685.28,685.93,922.0,680.1616,680.1715,677.6696,678.3124,922.0
2024-04-10 13:40:00,685.05,686.85,685.0,686.65,3805.0,677.4422,679.2222,677.3927,679.0244,3805.0
2024-04-10 13:50:00,686.84,687.79,685.25,687.68,1700.0,679.2123,680.1517,677.6399,680.043,1700.0
2024-04-10 14:00:00,687.5,688.21,685.46,687.89,1496.0,679.865,680.5671,677.8476,680.2506,1496.0
2024-04-10 14:10:00,688.07,688.21,686.4,686.43,1594.0,680.4286,680.5671,678.7772,678.8068,1594.0
2024-04-10 14:20:00,687.09,687.13,685.09,685.1,800.0,679.4595,679.4991,677.4817,677.4916,800.0
2024-04-10 14:30:00,685.45,686.75,684.5,686.75,2915.0,677.8377,679.1233,676.8983,679.1233,2915.0
2024-04-10 14:40:00,686.74,686.97,686.1,686.68,1400.0,679.1134,679.3408,678.4805,679.0541,1400.0
2024-04-10 14:50:00,687.12,687.46,684.84,684.84,2622.0,679.4892,679.8254,677.2345,677.2345,2622.0
2024-04-10 15:00:00,685.47,685.8,684.21,685.25,4308.0,677.8575,678.1838,676.6115,677.6399,4308.0
2024-04-10 15:10:00,686.0,687.49,685.48,687.49,3340.0,678.3816,679.8551,677.8674,679.8551,3340.0
2024-04-10 15:20:00,687.76,688.36,686.69,686.69,3633.0,680.1221,680.7154,679.064,679.064,3633.0
2024-04-10 15:30:00,686.21,686.31,685.34,685.34,1838.0,678.5893,678.6882,677.7289,677.7289,1838.0
2024-04-10 15:40:00,686.1,689.67,686.1,689.58,6147.0,678.4805,682.0109,678.4805,681.9219,6147.0
2024-04-10 15:50:00,689.11,689.37,686.85,686.86,43534.0,681.4571,681.7142,679.2222,679.2321,43534.0
2024-04-11 09:30:00,694.83,694.83,691.02,691.66,10068.0,687.1136,687.1136,683.3459,683.9788,10068.0
2024-04-11 09:40:00,691.8,692.06,689.77,689.98,1840.0,684.1172,684.3743,682.1097,682.3174,1840.0
2024-04-11 09:50:00,692.04,692.92,690.66,692.24,4648.0,684.3545,685.2248,682.9899,684.5523,4648.0
2024-04-11 10:00:00,692.43,692.77,691.21,692.77,2000.0,684.7402,685.0764,683.5338,685.0764,2000.0
2024-04-11 10:10:00,692.57,692.57,687.85,689.18,1813.0,684.8787,684.8787,680.2111,681.5263,1813.0
2024-04-11 10:20:00,690.46,691.27,690.46,691.27,1553.0,682.7921,683.5931,682.7921,683.5931,1553.0
2024-04-11 10:30:00,691.65,692.65,691.11,692.64,2143.0,683.9689,684.9578,683.4349,684.9479,2143.0
2024-04-11 10:40:00,692.73,695.0,692.73,694.09,4940.0,685.0369,687.2817,685.0369,686.3818,4940.0
2024-04-11 10:50:00,693.95,694.34,693.35,694.34,900.0,686.2433,686.629,685.65,686.629,900.0
2024-04-11 11:00:00,694.7,695.5,692.77,692.87,12612.0,686.985,687.7761,685.0764,685.1753,12612.0
2024-04-11 11:10:00,692.15,693.52,692.13,692.75,1900.0,684.4633,685.8181,684.4435,685.0567,1900.0
2024-04-11 11:20:00,692.41,692.86,691.88,692.86,4123.0,684.7204,685.1654,684.1963,685.1654,4123.0
2024-04-11 11:30:00,692.98,693.89,692.98,693.6,500.0,685.2841,686.184,685.2841,685.8972,500.0
2024-04-11 11:40:00,693.29,694.05,692.45,692.96,7000.0,685.5907,686.3422,684.76,685.2643,7000.0
2024-04-11 11:50:00,692.63,693.96,692.25,693.96,1400.0,684.938,686.2532,684.5622,686.2532,1400.0
2024-04-11 12:00:00,695.15,695.15,692.33,692.33,1308.0,687.43,687.43,684.6413,684.6413,1308.0
2024-04-11 12:10:00,691.61,692.51,691.61,692.51,320.0,683.9293,684.8193,683.9293,684.8193,320.0
2024-04-11 12:20:00,692.49,693.34,692.37,692.67,2155.0,684.7995,685.6401,684.6809,684.9775,2155.0
2024-04-11 12:30:00,692.52,693.69,692.5,692.7,2061.0,684.8292,685.9862,684.8094,685.0072,2061.0
2024-04-11 12:40:00,692.82,692.94,692.17,692.89,2951.0,685.1259,685.2445,684.4831,685.1951,2951.0
2024-04-11 12:50:00,692.82,693.29,691.95,692.48,4176.0,685.1259,685.5907,684.2655,684.7897,4176.0
2024-04-11 13:00:00,692.58,696.36,691.76,695.5,2068.0,684.8885,688.6266,684.0776,687.7761,2068.0
2024-04-11 13:10:00,696.22,697.3,695.95,697.19,3768.0,688.4881,689.5561,688.2211,689.4473,3768.0
2024-04-11 13:20:00,698.01,698.7,696.81,698.43,1600.0,690.2582,690.9406,689.0716,690.6736,1600.0
2024-04-11 13:30:00,698.21,698.91,697.35,697.36,3203.0,690.456,691.1482,689.6056,689.6155,3203.0
2024-04-11 13:40:00,697.0,698.54,696.36,698.54,2703.0,689.2595,690.7824,688.6266,690.7824,2703.0
2024-04-11 13:50:00,697.63,698.19,695.46,696.05,19848.0,689.8825,690.4362,687.7366,688.32,19848.0
2024-04-11 14:00:00,695.9,698.68,695.9,698.68,4149.0,688.1717,690.9208,688.1717,690.9208,4149.0
2024-04-11 14:10:00,698.64,698.91,696.16,696.68,11197.0,690.8812,691.1482,688.4288,688.943,11197.0
2024-04-11 14:20:00,696.7,699.65,696.38,699.64,2675.0,688.9628,691.88,688.6463,691.8701,2675.0
2024-04-11 14:30:00,699.55,700.42,698.09,699.54,3092.0,691.7811,692.6415,690.3373,691.7712,3092.0
2024-04-11 14:40:00,700.97,700.97,699.89,700.1,3025.0,693.1854,693.1854,692.1174,692.325,3025.0
2024-04-11 14:50:00,699.41,700.1,698.93,698.93,2200.0,691.6427,692.325,691.168,691.168,2200.0
2024-04-11 15:00:00,699.63,701.03,697.86,698.1,20726.0,691.8602,693.2447,690.1099,690.3472,20726.0
2024-04-11 15:10:00,698.74,699.75,698.62,698.91,3185.0,690.9801,691.9789,690.8615,691.1482,3185.0
2024-04-11 15:20:00,698.76,700.31,698.76,700.3,3104.0,690.9999,692.5327,690.9999,692.5228,3104.0
2024-04-11 15:30:00,700.66,701.21,699.94,701.21,3600.0,692.8788,693.4227,692.1668,693.4227,3600.0
2024-04-11 15:40:00,701.63,701.63,698.67,699.28,13448.0,693.838,693.838,690.9109,691.5141,13448.0
2024-04-11 15:50:00,699.29,700.89,698.81,700.52,27760.0,691.524,693.1063,691.0494,692.7404,27760.0
2024-04-12 09:30:00,684.44,688.37,681.5,687.89,11957.0,676.8389,680.7253,673.9316,680.2506,11957.0
2024-04-12 09:40:00,687.2,689.27,687.19,687.82,2493.0,679.5683,681.6153,679.5584,680.1814,2493.0
2024-04-12 09:50:00,687.07,688.51,686.21,687.63,3122.0,679.4397,680.8637,678.5893,679.9935,3122.0
2024-04-12 10:00:00,687.81,687.82,682.14,682.44,8133.0,680.1715,680.1814,674.5645,674.8612,8133.0
2024-04-12 10:10:00,682.86,683.55,680.95,683.1,3440.0,675.2765,675.9588,673.3877,675.5138,3440.0
2024-04-12 10:20:00,682.81,684.29,681.89,681.89,2300.0,675.227,676.6906,674.3173,674.3173,2300.0
2024-04-12 10:30:00,681.7,682.77,679.34,679.34,3652.0,674.1294,675.1875,671.7956,671.7956,3652.0
2024-04-12 10:40:00,680.81,680.81,678.5,679.78,4510.0,673.2493,673.2493,670.9649,672.2307,4510.0
2024-04-12 10:50:00,679.15,680.29,678.54,678.59,3667.0,671.6077,672.735,671.0045,671.0539,3667.0
2024-04-12 11:00:00,678.13,680.29,678.13,679.5,3159.0,670.599,672.735,670.599,671.9538,3159.0
2024-04-12 11:10:00,679.44,680.9,679.16,680.59,1940.0,671.8945,673.3383,671.6176,673.0317,1940.0
2024-04-12 11:20:00,682.0,682.03,680.6,681.6,8534.0,674.426,674.4557,673.0416,674.0305,8534.0
2024-04-12 11:30:00,682.06,684.72,682.05,682.06,10645.0,674.4854,677.1158,674.4755,674.4854,10645.0
2024-04-12 11:40:00,682.25,683.52,680.96,682.96,1721.0,674.6733,675.9292,673.3976,675.3754,1721.0
2024-04-12 11:50:00,682.89,684.94,682.86,683.66,3807.0,675.3062,677.3334,675.2765,676.0676,3807.0
2024-04-12 12:00:00,683.79,683.79,682.28,682.29,2350.0,676.1962,676.1962,674.7029,674.7128,2350.0
2024-04-12 12:10:00,682.05,682.05,679.96,680.46,3744.0,674.4755,674.4755,672.4087,672.9031,3744.0
2024-04-12 12:20:00,680.15,681.39,680.06,681.26,2349.0,672.5966,673.8228,672.5076,673.6943,2349.0
2024-04-12 12:30:00,680.7,680.7,678.0,678.26,3629.0,673.1405,673.1405,670.4705,670.7276,3629.0
2024-04-12 12:40:00,678.86,679.32,677.42,677.48,4103.0,671.3209,671.7758,669.8969,669.9562,4103.0
2024-04-12 12:50:00,678.46,679.99,677.87,679.32,4500.0,670.9254,672.4384,670.3419,671.7758,4500.0
2024-04-12 13:00:00,678.95,679.36,677.96,678.76,3899.0,671.4099,671.8154,670.4309,671.222,3899.0
2024-04-12 13:10:00,678.82,681.04,678.58,680.19,4707.0,671.2814,673.4767,671.044,672.6361,4707.0
2024-04-12 13:20:00,679.53,679.66,678.45,679.66,2000.0,671.9835,672.112,670.9155,672.112,2000.0
2024-04-12 13:30:00,679.25,679.8,678.74,679.75,1400.0,671.7066,672.2505,671.2022,672.201,1400.0
2024-04-12 13:40:00,680.61,682.57,680.61,682.57,2694.0,673.0515,674.9897,673.0515,674.9897,2694.0
2024-04-12 13:50:00,682.2,682.2,681.16,681.19,1200.0,674.6238,674.6238,673.5954,673.625,1200.0
2024-04-12 14:00:00,680.99,681.75,680.37,681.44,1310.0,673.4273,674.1788,672.8141,673.8723,1310.0
2024-04-12 14:10:00,681.9,683.0,681.37,682.64,815.0,674.3271,675.4149,673.803,675.0589,815.0
2024-04-12 14:20:00,683.26,683.27,681.13,681.13,1752.0,675.672,675.6819,673.5657,673.5657,1752.0
2024-04-12 14:30:00,681.18,681.77,680.17,680.18,4423.0,673.6151,674.1986,672.6164,672.6262,4423.0
2024-04-12 14:40:00,680.05,680.72,679.93,680.08,1100.0,672.4977,673.1603,672.379,672.5274,1100.0
2024-04-12 14:50:00,680.07,681.4,679.78,680.17,2600.0,672.5175,673.8327,672.2307,672.6164,2600.0
2024-04-12 15:00:00,679.68,680.52,678.21,678.66,10121.0,672.1318,672.9625,670.6781,671.1231,10121.0
2024-04-12 15:10:00,679.35,679.73,678.12,678.7,6198.0,671.8055,672.1812,670.5891,671.1627,6198.0
2024-04-12 15:20:00,678.78,679.52,678.0,678.6,3099.0,671.2418,671.9736,670.4705,671.0638,3099.0
2024-04-12 15:30:00,678.04,680.08,678.03,679.31,5613.0,670.51,672.5274,670.5001,671.7659,5613.0
2024-04-12 15:40:00,679.66,683.44,679.66,683.44,6098.0,672.112,675.85,672.112,675.85,6098.0
2024-04-12 15:50:00,684.0,684.0,679.23,680.83,48902.0,676.4038,676.4038,671.6868,673.269,48902.0
2024-04-15 09:30:00,689.88,694.01,688.0,694.0,11044.0,682.2185,686.3027,680.3594,686.2928,11044.0
2024-04-15 09:40:00,694.22,695.79,693.06,693.16,5957.0,686.5103,688.0629,685.3632,685.4621,5957.0
2024-04-15 09:50:00,693.0,697.53,692.92,697.17,8539.0,685.3039,689.7836,685.2248,689.4276,8539.0
2024-04-15 10:00:00,697.0,698.7,693.77,694.17,8888.0,689.2595,690.9406,686.0653,686.4609,8888.0
2024-04-15 10:10:00,693.59,695.33,691.22,694.8,5877.0,685.8873,687.608,683.5436,687.0839,5877.0
2024-04-15 10:20:00,693.76,694.79,691.98,692.7,5519.0,686.0554,687.074,684.2952,685.0072,5519.0
2024-04-15 10:30:00,693.03,693.82,690.53,690.83,3924.0,685.3335,686.1148,682.8613,683.158,3924.0
2024-04-15 10:40:00,691.27,692.64,689.78,690.55,2657.0,683.5931,684.9479,682.1196,682.8811,2657.0
2024-04-15 10:50:00,690.97,691.09,689.72,690.69,3345.0,683.2964,683.4151,682.0603,683.0195,3345.0
2024-04-15 11:00:00,689.59,691.04,689.22,690.0,2361.0,681.9317,683.3656,681.5659,682.3372,2361.0
2024-04-15 11:10:00,690.24,691.41,690.24,690.37,1664.0,682.5745,683.7315,682.5745,682.7031,1664.0
2024-04-15 11:20:00,690.41,692.6,690.41,692.56,3432.0,682.7426,684.9083,682.7426,684.8688,3432.0
2024-04-15 11:30:00,692.56,694.74,692.25,693.43,4807.0,684.8688,687.0246,684.5622,685.7291,4807.0
2024-04-15 11:40:00,693.09,693.09,690.55,690.59,3889.0,685.3929,685.3929,682.8811,682.9206,3889.0
2024-04-15 11:50:00,690.46,692.2,690.46,691.15,6229.0,682.7921,684.5128,682.7921,683.4744,6229.0
2024-04-15 12:00:00,691.31,692.65,691.17,692.15,3900.0,683.6326,684.9578,683.4942,684.4633,3900.0
2024-04-15 12:10:00,692.74,693.09,691.51,691.91,4648.0,685.0468,685.3929,683.8304,684.226,4648.0
2024-04-15 12:20:00,691.91,691.99,689.98,690.07,3067.0,684.226,684.3051,682.3174,682.4064,3067.0
2024-04-15 12:30:00,689.61,689.61,688.19,688.19,2079.0,681.9515,681.9515,680.5473,680.5473,2079.0
2024-04-15 12:40:00,689.01,689.01,686.79,687.58,4110.0,681.3582,681.3582,679.1628,679.9441,4110.0
2024-04-15 12:50:00,687.58,687.81,687.25,687.68,3360.0,679.9441,680.1715,679.6177,680.043,3360.0
2024-04-15 13:00:00,687.11,688.0,686.43,687.96,5679.0,679.4793,680.3594,678.8068,680.3198,5679.0
2024-04-15 13:10:00,687.6,687.6,683.91,683.96,5536.0,679.9638,679.9638,676.3148,676.3643,5536.0
2024-04-15 13:20:00,683.73,683.73,678.85,679.01,4000.0,676.1368,676.1368,671.311,671.4692,4000.0
2024-04-15 13:30:00,678.8,678.8,675.0,675.02,5934.0,671.2616,671.2616,667.5038,667.5236,5934.0
2024-04-15 13:40:00,675.1,676.31,673.58,673.94,4630.0,667.6027,668.7992,666.0995,666.4555,4630.0
2024-04-15 13:50:00,673.93,676.16,673.3,675.52,4800.0,666.4457,668.6509,665.8227,668.018,4800.0
2024-04-15 14:00:00,674.77,676.08,673.66,676.08,3329.0,667.2763,668.5718,666.1787,668.5718,3329.0
2024-04-15 14:10:00,674.91,676.56,674.7,676.48,4784.0,667.4148,669.0465,667.2071,668.9673,4784.0
2024-04-15 14:20:00,675.5,676.95,674.3,675.61,3772.0,667.9982,669.4321,666.8115,668.107,3772.0
2024-04-15 14:30:00,675.77,677.73,675.1,675.18,4600.0,668.2652,670.2035,667.6027,667.6818,4600.0
2024-04-15 14:40:00,676.32,676.32,674.05,674.05,4355.0,668.8091,668.8091,666.5643,666.5643,4355.0
2024-04-15 14:50:00,674.27,675.65,673.41,675.08,7435.0,666.7819,668.1466,665.9314,667.5829,7435.0
2024-04-15 15:00:00,674.6,675.1,673.53,673.99,8048.0,667.1082,667.6027,666.0501,666.505,8048.0
2024-04-15 15:10:00,674.34,674.35,672.53,672.78,5668.0,666.8511,666.861,665.0612,665.3084,5668.0
2024-04-15 15:20:00,672.96,675.06,672.95,673.11,3662.0,665.4864,667.5631,665.4765,665.6348,3662.0
2024-04-15 15:30:00,673.59,676.23,673.56,675.64,5428.0,666.1094,668.7201,666.0798,668.1367,5428.0
2024-04-15 15:40:00,675.68,677.53,674.79,677.41,5976.0,668.1762,670.0057,667.2961,669.887,5976.0
2024-04-15 15:50:00,677.48,679.42,676.21,678.58,27422.0,669.9562,671.8747,668.7003,671.044,27422.0
2024-04-16 09:30:00,678.49,685.56,678.49,684.26,11478.0,670.955,677.9465,670.955,676.6609,11478.0
2024-04-16 09:40:00,684.36,685.5,680.11,681.74,5442.0,676.7598,677.8872,672.557,674.1689,5442.0
2024-04-16 09:50:00,681.73,685.41,681.73,684.75,8139.0,674.159,677.7982,674.159,677.1455,8139.0
2024-04-16 10:00:00,685.01,685.01,682.12,683.35,9606.0,677.4026,677.4026,674.5447,675.761,9606.0
2024-04-16 10:10:00,683.55,687.59,683.21,686.04,5574.0,675.9588,679.954,675.6226,678.4212,5574.0
2024-04-16 10:20:00,686.64,687.0,684.19,684.19,4222.0,679.0145,679.3705,676.5917,676.5917,4222.0
2024-04-16 10:30:00,684.74,685.33,682.35,683.76,4136.0,677.1356,677.7191,674.7721,676.1665,4136.0
2024-04-16 10:40:00,683.91,686.55,682.78,685.89,6342.0,676.3148,678.9255,675.1974,678.2728,6342.0
2024-04-16 10:50:00,685.35,686.76,684.62,685.42,2966.0,677.7388,679.1332,677.0169,677.8081,2966.0
2024-04-16 11:00:00,684.78,688.02,684.4,686.9,3272.0,677.1752,680.3792,676.7994,679.2716,3272.0
2024-04-16 11:10:00,686.76,686.77,685.7,686.08,3153.0,679.1332,679.1431,678.0849,678.4607,3153.0
2024-04-16 11:20:00,686.73,689.88,686.66,689.81,2188.0,679.1035,682.2185,679.0343,682.1493,2188.0
2024-04-16 11:30:00,689.97,689.97,687.9,688.94,6313.0,682.3075,682.3075,680.2605,681.289,6313.0
2024-04-16 11:40:00,688.87,689.83,688.43,689.73,4292.0,681.2197,682.1691,680.7846,682.0702,4292.0
2024-04-16 11:50:00,689.94,692.89,689.94,691.13,7393.0,682.2779,685.1951,682.2779,683.4546,7393.0
2024-04-16 12:00:00,690.08,690.2,688.5,689.75,7041.0,682.4163,682.535,680.8539,682.09,7041.0
2024-04-16 12:10:00,690.37,691.76,690.02,691.21,2500.0,682.7031,684.0776,682.357,683.5338,2500.0
2024-04-16 12:20:00,691.5,692.59,691.21,691.26,2087.0,683.8205,684.8984,683.5338,683.5832,2087.0
2024-04-16 12:30:00,691.86,692.18,691.08,691.98,1747.0,684.1765,684.493,683.4052,684.2952,1747.0
2024-04-16 12:40:00,692.13,693.85,692.13,693.58,5736.0,684.4435,686.1444,684.4435,685.8774,5736.0
2024-04-16 12:50:00,693.91,695.0,693.54,694.98,4375.0,686.2038,687.2817,685.8379,687.2619,4375.0
2024-04-16 13:00:00,694.94,695.22,691.94,694.17,3764.0,687.2223,687.4992,684.2556,686.4609,3764.0
2024-04-16 13:10:00,693.62,693.76,692.44,693.22,3567.0,685.917,686.0554,684.7501,685.5214,3567.0
2024-04-16 13:20:00,692.89,693.83,692.76,692.76,3915.0,685.1951,686.1247,685.0665,685.0665,3915.0
2024-04-16 13:30:00,690.34,691.63,688.1,689.76,5904.0,682.6734,683.9491,680.4583,682.0999,5904.0
2024-04-16 13:40:00,691.39,691.72,689.58,689.58,6618.0,683.7118,684.0381,681.9219,681.9219,6618.0
2024-04-16 13:50:00,689.75,692.13,689.38,691.35,24995.0,682.09,684.4435,681.7241,683.6722,24995.0
2024-04-16 14:00:00,690.9,695.35,690.9,695.15,7491.0,683.2272,687.6278,683.2272,687.43,7491.0
2024-04-16 14:10:00,694.77,694.9,689.37,689.37,5189.0,687.0542,687.1828,681.7142,681.7142,5189.0
2024-04-16 14:20:00,689.93,689.99,687.03,688.75,9047.0,682.268,682.3273,679.4002,681.1011,9047.0
2024-04-16 14:30:00,688.72,690.75,688.48,690.2,4800.0,681.0714,683.0789,680.8341,682.535,4800.0
2024-04-16 14:40:00,690.64,691.51,689.75,690.82,7109.0,682.9701,683.8304,682.09,683.1481,7109.0
2024-04-16 14:50:00,691.32,693.67,691.32,693.67,4800.0,683.6425,685.9664,683.6425,685.9664,4800.0
2024-04-16 15:00:00,693.92,695.16,692.88,694.85,14017.0,686.2137,687.4399,685.1852,687.1333,14017.0
2024-04-16 15:10:00,695.13,695.41,693.87,695.41,8688.0,687.4102,687.6871,686.1642,687.6871,8688.0
2024-04-16 15:20:00,695.28,696.37,694.74,695.58,10316.0,687.5586,688.6365,687.0246,687.8552,10316.0
2024-04-16 15:30:00,695.48,696.14,693.08,696.14,11812.0,687.7563,688.409,685.383,688.409,11812.0
2024-04-16 15:40:00,696.06,696.2,694.69,696.2,8960.0,688.3299,688.4683,686.9751,688.4683,8960.0
2024-04-16 15:50:00,696.27,696.92,693.02,693.02,63490.0,688.5376,689.1803,685.3237,685.3237,63490.0
2024-04-17 09:30:00,681.77,684.85,681.0,681.55,40104.0,674.1986,677.2444,673.4371,673.981,40104.0
2024-04-17 09:40:00,680.18,681.64,678.07,678.07,8151.0,672.6262,674.07,670.5397,670.5397,8151.0
2024-04-17 09:50:00,678.47,678.61,674.93,677.22,8050.0,670.9352,671.0737,667.4346,669.6991,8050.0
2024-04-17 10:00:00,677.34,677.61,672.97,673.21,10853.0,669.8178,670.0848,665.4963,665.7337,10853.0
2024-04-17 10:10:00,672.35,672.72,668.66,669.31,14242.0,664.8832,665.2491,661.2342,661.877,14242.0
2024-04-17 10:20:00,669.13,672.01,668.94,671.9,5150.0,661.699,664.547,661.5111,664.4382,5150.0
2024-04-17 10:30:00,672.49,672.51,670.82,672.36,2481.0,665.0217,665.0414,663.3702,664.8931,2481.0
2024-04-17 10:40:00,673.23,675.24,672.98,675.24,5289.0,665.7534,667.7411,665.5062,667.7411,5289.0
2024-04-17 10:50:00,673.73,674.14,670.03,673.14,6613.0,666.2479,666.6533,662.589,665.6644,6613.0
2024-04-17 11:00:00,675.06,676.12,673.29,673.83,3174.0,667.5631,668.6113,665.8128,666.3468,3174.0
2024-04-17 11:10:00,673.84,673.91,671.2,672.05,3928.0,666.3567,666.4259,663.746,664.5865,3928.0
2024-04-17 11:20:00,672.38,672.83,670.31,670.32,9045.0,664.9129,665.3579,662.8659,662.8757,9045.0
2024-04-17 11:30:00,669.46,669.8,667.83,668.12,13484.0,662.0253,662.3615,660.4134,660.7002,13484.0
2024-04-17 11:40:00,667.99,668.28,666.78,667.01,4130.0,660.5716,660.8584,659.3751,659.6025,4130.0
2024-04-17 11:50:00,667.71,668.43,667.13,667.51,2797.0,660.2947,661.0067,659.7212,660.097,2797.0
2024-04-17 12:00:00,667.11,667.57,662.25,663.11,5475.0,659.7014,660.1563,654.8954,655.7458,5475.0
2024-04-17 12:10:00,663.36,664.66,661.5,661.55,10719.0,655.993,657.2786,654.1537,654.2031,10719.0
2024-04-17 12:20:00,661.58,662.19,660.13,660.86,10883.0,654.2328,654.836,652.7989,653.5208,10883.0
2024-04-17 12:30:00,660.82,661.46,658.61,659.32,13441.0,653.4813,654.1141,651.2958,651.9979,13441.0
2024-04-17 12:40:00,659.07,660.55,658.06,659.82,4547.0,651.7507,653.2143,650.7519,652.4924,4547.0
2024-04-17 12:50:00,660.64,660.64,658.27,658.27,3830.0,653.3033,653.3033,650.9596,650.9596,3830.0
2024-04-17 13:00:00,658.23,661.87,658.23,661.87,15871.0,650.92,654.5196,650.92,654.5196,15871.0
2024-04-17 13:10:00,661.94,664.88,661.1,662.91,7193.0,654.5888,657.4962,653.7581,655.548,7193.0
2024-04-17 13:20:00,662.22,663.56,661.9,662.77,8928.0,654.8657,656.1908,654.5493,655.4096,8928.0
2024-04-17 13:30:00,662.49,665.1,662.26,664.19,7116.0,655.1327,657.7137,654.9053,656.8138,7116.0
2024-04-17 13:40:00,664.63,665.04,662.4,664.28,3397.0,657.2489,657.6544,655.0437,656.9028,3397.0
2024-04-17 13:50:00,664.39,664.93,662.75,664.41,2297.0,657.0116,657.5456,655.3898,657.0314,2297.0
2024-04-17 14:00:00,663.79,665.0,663.37,665.0,4636.0,656.4183,657.6148,656.0029,657.6148,4636.0
2024-04-17 14:10:00,664.25,664.25,662.15,663.1,2740.0,656.8732,656.8732,654.7965,655.7359,2740.0
2024-04-17 14:20:00,662.92,663.77,662.13,662.86,5950.0,655.5579,656.3985,654.7767,655.4986,5950.0
2024-04-17 14:30:00,661.97,662.4,659.48,660.99,15202.0,654.6185,655.0437,652.1561,653.6494,15202.0
2024-04-17 14:40:00,660.98,666.39,660.97,664.7,7766.0,653.6395,658.9894,653.6296,657.3182,7766.0
2024-04-17 14:50:00,664.79,665.05,661.51,662.81,6109.0,657.4072,657.6643,654.1636,655.4492,6109.0
2024-04-17 15:00:00,662.26,662.26,659.58,660.26,3862.0,654.9053,654.9053,652.255,652.9275,3862.0
2024-04-17 15:10:00,660.29,661.66,659.23,660.81,5328.0,652.9571,654.3119,651.9089,653.4714,5328.0
2024-04-17 15:20:00,661.29,661.29,658.62,658.62,5669.0,653.946,653.946,651.3057,651.3057,5669.0
2024-04-17 15:30:00,658.34,660.53,658.33,659.84,4468.0,651.0288,653.1945,651.0189,652.5121,4468.0
2024-04-17 15:40:00,660.04,663.4,659.24,663.16,12221.0,652.7099,656.0326,651.9188,655.7953,12221.0
2024-04-17 15:50:00,663.77,663.77,657.83,658.26,64387.0,656.3985,656.3985,650.5245,650.9497,64387.0
2024-04-18 09:30:00,655.89,657.07,645.7,646.43,23925.0,648.606,649.7729,638.5292,639.2511,23925.0
2024-04-18 09:40:00,646.04,655.01,645.89,652.81,13317.0,638.8654,647.7358,638.7171,645.5602,13317.0
2024-04-18 09:50:00,654.13,654.56,649.59,650.38,5623.0,646.8655,647.2908,642.376,643.1572,5623.0
2024-04-18 10:00:00,650.74,653.72,647.5,653.44,10726.0,643.5132,646.4601,640.3092,646.1832,10726.0
2024-04-18 10:10:00,653.69,654.83,651.06,651.07,2864.0,646.4304,647.5578,643.8296,643.8395,2864.0
2024-04-18 10:20:00,651.82,652.49,650.89,652.49,3924.0,644.5812,645.2438,643.6615,645.2438,3924.0
2024-04-18 10:30:00,652.92,654.79,652.13,654.14,1800.0,645.669,647.5182,644.8878,646.8754,1800.0
2024-04-18 10:40:00,653.79,655.15,653.79,654.16,2985.0,646.5293,647.8742,646.5293,646.8952,2985.0
2024-04-18 10:50:00,654.55,655.5,652.65,652.65,3196.0,647.2809,648.2203,645.402,645.402,3196.0
2024-04-18 11:00:00,653.39,653.8,652.58,653.41,2229.0,646.1338,646.5392,645.3328,646.1535,2229.0
2024-04-18 11:10:00,655.92,657.88,655.68,656.88,4150.0,648.6357,650.5739,648.3983,649.585,4150.0
2024-04-18 11:20:00,656.8,658.41,656.79,657.21,3024.0,649.5059,651.098,649.496,649.9113,3024.0
2024-04-18 11:30:00,656.01,657.68,656.01,656.14,1528.0,648.7247,650.3761,648.7247,648.8532,1528.0
2024-04-18 11:40:00,655.96,656.67,655.51,655.94,1638.0,648.6752,649.3773,648.2302,648.6554,1638.0
2024-04-18 11:50:00,655.23,657.2,655.23,656.19,1833.0,647.9533,649.9015,647.9533,648.9027,1833.0
2024-04-18 12:00:00,657.18,657.64,655.11,655.5,1944.0,649.8817,650.3366,647.8347,648.2203,1944.0
2024-04-18 12:10:00,656.72,656.76,656.22,656.26,800.0,649.4268,649.4663,648.9323,648.9719,800.0
2024-04-18 12:20:00,655.8,656.02,654.98,655.07,1900.0,648.517,648.7346,647.7061,647.7951,1900.0
2024-04-18 12:30:00,654.92,655.28,652.76,654.22,3400.0,647.6468,648.0028,645.5108,646.9545,3400.0
2024-04-18 12:40:00,652.8,652.8,650.82,651.18,2135.0,645.5503,645.5503,643.5923,643.9483,2135.0
2024-04-18 12:50:00,651.78,651.78,649.8,650.16,2800.0,644.5416,644.5416,642.5836,642.9396,2800.0
2024-04-18 13:00:00,650.63,651.05,650.01,650.71,1876.0,643.4044,643.8198,642.7913,643.4835,1876.0
2024-04-18 13:10:00,650.43,650.43,647.66,648.51,2233.0,643.2066,643.2066,640.4674,641.308,2233.0
2024-04-18 13:20:00,648.3,648.9,646.88,648.89,3031.0,641.1003,641.6936,639.6961,641.6837,3031.0
2024-04-18 13:30:00,648.7,648.75,646.57,646.8,1952.0,641.4959,641.5453,639.3895,639.617,1952.0
2024-04-18 13:40:00,646.65,647.73,646.42,646.84,2125.0,639.4686,640.5366,639.2412,639.6565,2125.0
2024-04-18 13:50:00,647.19,647.19,645.95,646.35,5002.0,640.0026,640.0026,638.7764,639.1719,5002.0
2024-04-18 14:00:00,646.34,647.17,644.96,645.21,3303.0,639.1621,639.9828,637.7974,638.0446,3303.0
2024-04-18 14:10:00,644.96,646.92,643.74,646.87,12407.0,637.7974,639.7356,636.5909,639.6862,12407.0
2024-04-18 14:20:00,647.33,648.77,646.21,646.72,4534.0,640.1411,641.5651,639.0335,639.5378,4534.0
2024-04-18 14:30:00,646.72,646.72,644.22,646.35,3927.0,639.5378,639.5378,637.0656,639.1719,3927.0
2024-04-18 14:40:00,645.71,646.22,645.17,646.04,5254.0,638.5391,639.0434,638.0051,638.8654,5254.0
2024-04-18 14:50:00,645.52,645.52,644.03,644.47,4439.0,638.3512,638.3512,636.8777,637.3128,4439.0
2024-04-18 15:00:00,644.71,647.17,644.71,646.44,5225.0,637.5502,639.9828,637.5502,639.2609,5225.0
2024-04-18 15:10:00,646.17,646.6,644.56,645.19,5631.0,638.9939,639.4192,637.4018,638.0248,5631.0
2024-04-18 15:20:00,644.87,645.91,644.46,645.5,6461.0,637.7084,638.7368,637.3029,638.3314,6461.0
2024-04-18 15:30:00,645.77,646.97,645.38,645.39,5391.0,638.5984,639.7851,638.2127,638.2226,5391.0
2024-04-18 15:40:00,645.51,646.63,645.18,645.55,5699.0,638.3413,639.4488,638.0149,638.3808,5699.0
2024-04-18 15:50:00,645.82,646.37,642.0,643.84,53628.0,638.6478,639.1917,634.8703,636.6898,53628.0
2024-04-19 09:30:00,646.2,647.71,641.0,646.06,42722.0,639.0236,640.5168,633.8814,638.8852,42722.0
2024-04-19 09:40:00,645.63,647.36,643.92,644.84,4122.0,638.4599,640.1707,636.7689,637.6787,4122.0
2024-04-19 09:50:00,644.0,647.4,642.77,646.63,4064.0,636.848,640.2103,635.6317,639.4488,4064.0
2024-04-19 10:00:00,646.8,647.24,644.84,645.37,3838.0,639.617,640.0521,637.6787,638.2028,3838.0
2024-04-19 10:10:00,643.67,643.67,641.54,641.54,2773.0,636.5217,636.5217,634.4154,634.4154,2773.0
2024-04-19 10:20:00,641.0,641.75,638.18,640.01,6201.0,633.8814,634.623,631.0927,632.9024,6201.0
2024-04-19 10:30:00,641.22,642.1,637.41,638.33,4472.0,634.0989,634.9691,630.3312,631.241,4472.0
2024-04-19 10:40:00,639.47,641.91,638.68,641.68,3139.0,632.3684,634.7813,631.5871,634.5538,3139.0
2024-04-19 10:50:00,642.35,642.35,640.99,641.75,2645.0,635.2164,635.2164,633.8715,634.623,2645.0
2024-04-19 11:00:00,641.23,641.88,640.26,641.25,3862.0,634.1088,634.7516,633.1496,634.1286,3862.0
2024-04-19 11:10:00,641.42,641.42,639.17,639.18,3192.0,634.2967,634.2967,632.0717,632.0816,3192.0
2024-04-19 11:20:00,639.22,639.71,638.01,638.08,4486.0,632.1211,632.6057,630.9246,630.9938,4486.0
2024-04-19 11:30:00,638.33,638.71,637.11,637.63,2702.0,631.241,631.6168,630.0346,630.5488,2702.0
2024-04-19 11:40:00,638.79,639.3,637.71,638.06,3765.0,631.6959,632.2002,630.6279,630.974,3765.0
2024-04-19 11:50:00,638.4,638.4,635.1,635.78,1954.0,631.3102,631.3102,628.0469,628.7193,1954.0
2024-04-19 12:00:00,636.34,636.39,634.35,634.61,2211.0,629.2731,629.3226,627.3052,627.5623,2211.0
2024-04-19 12:10:00,634.45,634.45,632.09,632.89,2920.0,627.4041,627.4041,625.0703,625.8614,2920.0
2024-04-19 12:20:00,633.35,633.79,631.18,631.18,5438.0,626.3163,626.7514,624.1704,624.1704,5438.0
2024-04-19 12:30:00,631.23,633.2,631.23,631.27,6069.0,624.2199,626.168,624.2199,624.2594,6069.0
2024-04-19 12:40:00,631.44,633.7,631.44,632.75,3312.0,624.4275,626.6624,624.4275,625.723,3312.0
2024-04-19 12:50:00,633.05,634.69,633.05,634.05,4283.0,626.0197,627.6414,626.0197,627.0085,4283.0
2024-04-19 13:00:00,634.92,635.74,634.07,634.21,7166.0,627.8689,628.6798,627.0283,627.1668,7166.0
2024-04-19 13:10:00,634.47,634.47,634.22,634.33,1100.0,627.4239,627.4239,627.1767,627.2854,1100.0
2024-04-19 13:20:00,635.93,636.65,633.26,633.26,2760.0,628.8677,629.5797,626.2273,626.2273,2760.0
2024-04-19 13:30:00,634.12,634.69,633.01,633.01,1900.0,627.0778,627.6414,625.9801,625.9801,1900.0
2024-04-19 13:40:00,632.98,634.41,632.98,634.41,1174.0,625.9504,627.3645,625.9504,627.3645,1174.0
2024-04-19 13:50:00,634.87,635.85,634.02,634.02,2200.0,627.8194,628.7886,626.9789,626.9789,2200.0
2024-04-19 14:00:00,634.12,634.12,630.99,632.07,3736.0,627.0778,627.0778,623.9825,625.0505,3736.0
2024-04-19 14:10:00,632.58,633.21,631.68,633.0,4476.0,625.5549,626.1779,624.6649,625.9702,4476.0
2024-04-19 14:20:00,632.66,633.07,630.17,630.17,2739.0,625.634,626.0394,623.1716,623.1716,2739.0
2024-04-19 14:30:00,629.97,630.62,627.65,627.65,3672.0,622.9739,623.6166,620.6796,620.6796,3672.0
2024-04-19 14:40:00,627.16,627.3,623.45,624.98,15227.0,620.1951,620.3335,616.5263,618.0393,15227.0
2024-04-19 14:50:00,625.66,626.95,624.51,625.88,6465.0,618.7117,619.9874,617.5745,618.9293,6465.0
2024-04-19 15:00:00,625.13,625.98,623.17,625.98,8717.0,618.1876,619.0282,616.2494,619.0282,8717.0
2024-04-19 15:10:00,625.36,628.28,625.36,628.28,10580.0,618.4151,621.3026,618.4151,621.3026,10580.0
2024-04-19 15:20:00,627.92,628.24,626.19,626.64,16893.0,620.9466,621.2631,619.2358,619.6808,16893.0
2024-04-19 15:30:00,626.87,627.88,625.65,627.23,13895.0,619.9083,620.9071,618.7018,620.2643,13895.0
2024-04-19 15:40:00,626.79,628.38,626.06,628.36,15983.0,619.8292,621.4015,619.1073,621.3817,15983.0
2024-04-19 15:50:00,627.82,628.97,626.82,627.71,62707.0,620.8477,621.985,619.8588,620.739,62707.0
2024-04-22 09:30:00,635.35,635.35,627.8,629.4,18967.0,628.2941,628.2941,620.828,622.4102,18967.0
2024-04-22 09:40:00,632.04,637.88,631.4,636.3,10764.0,625.0209,630.796,624.388,629.2336,10764.0
2024-04-22 09:50:00,637.93,637.93,633.53,634.02,4911.0,630.8455,630.8455,626.4943,626.9789,4911.0
2024-04-22 10:00:00,634.0,635.89,633.73,633.81,10921.0,626.9591,628.8281,626.6921,626.7712,10921.0
2024-04-22 10:10:00,634.36,635.67,633.6,634.77,7535.0,627.3151,628.6106,626.5635,627.7206,7535.0
2024-04-22 10:20:00,634.58,634.69,629.52,630.51,9104.0,627.5327,627.6414,622.5289,623.5079,9104.0
2024-04-22 10:30:00,630.63,631.36,628.38,628.89,16311.0,623.6265,624.3484,621.4015,621.9059,16311.0
2024-04-22 10:40:00,628.82,631.09,628.09,628.6,11254.0,621.8366,624.0814,621.1147,621.6191,11254.0
2024-04-22 10:50:00,628.21,628.21,625.33,626.12,5188.0,621.2334,621.2334,618.3854,619.1666,5188.0
2024-04-22 11:00:00,627.06,628.46,627.05,627.6,4442.0,620.0962,621.4806,620.0863,620.6302,4442.0
2024-04-22 11:10:00,627.2,627.83,625.84,627.79,3435.0,620.2346,620.8576,618.8897,620.8181,3435.0
2024-04-22 11:20:00,627.15,627.99,626.82,627.99,5237.0,620.1852,621.0158,619.8588,621.0158,5237.0
2024-04-22 11:30:00,628.24,629.28,627.66,628.64,1494.0,621.2631,622.2915,620.6895,621.6586,1494.0
2024-04-22 11:40:00,628.16,628.48,627.45,628.48,1200.0,621.184,621.5004,620.4818,621.5004,1200.0
2024-04-22 11:50:00,629.28,630.44,628.76,630.44,4169.0,622.2915,623.4386,621.7773,623.4386,4169.0
2024-04-22 12:00:00,631.95,632.31,630.66,631.68,2411.0,624.9319,625.2879,623.6562,624.6649,2411.0
2024-04-22 12:10:00,632.1,633.46,632.04,632.24,3173.0,625.0802,626.4251,625.0209,625.2186,3173.0
2024-04-22 12:20:00,632.05,633.4,630.83,631.12,3906.0,625.0308,626.3658,623.8243,624.1111,3906.0
2024-04-22 12:30:00,630.35,631.61,629.14,631.61,4870.0,623.3496,624.5956,622.1531,624.5956,4870.0
2024-04-22 12:40:00,631.61,631.61,630.43,630.64,2600.0,624.5956,624.5956,623.4287,623.6364,2600.0
2024-04-22 12:50:00,629.75,631.01,629.72,630.51,4069.0,622.7563,624.0023,622.7266,623.5079,4069.0
2024-04-22 13:00:00,630.54,632.16,630.54,631.19,3132.0,623.5375,625.1395,623.5375,624.1803,3132.0
2024-04-22 13:10:00,631.79,632.86,631.43,632.82,4383.0,624.7736,625.8318,624.4176,625.7922,4383.0
2024-04-22 13:20:00,632.69,634.18,632.18,634.18,2925.0,625.6636,627.1371,625.1593,627.1371,2925.0
2024-04-22 13:30:00,634.33,634.38,633.72,634.32,1954.0,627.2854,627.3349,626.6822,627.2755,1954.0
2024-04-22 13:40:00,634.13,635.38,633.08,635.38,7367.0,627.0877,628.3238,626.0493,628.3238,7367.0
2024-04-22 13:50:00,634.97,637.62,634.97,636.11,7670.0,627.9183,630.5389,627.9183,629.0457,7670.0
2024-04-22 14:00:00,636.17,636.46,635.45,636.4,2657.0,629.105,629.3918,628.393,629.3324,2657.0
2024-04-22 14:10:00,637.11,637.48,636.62,637.39,3801.0,630.0346,630.4005,629.55,630.3115,3801.0
2024-04-22 14:20:00,637.78,638.73,637.26,637.74,5170.0,630.6971,631.6366,630.1829,630.6576,5170.0
2024-04-22 14:30:00,637.68,638.28,636.36,636.71,6438.0,630.5982,631.1916,629.2929,629.639,6438.0
2024-04-22 14:40:00,636.35,637.31,635.71,636.61,3167.0,629.283,630.2323,628.6501,629.5401,3167.0
2024-04-22 14:50:00,636.38,636.83,635.19,636.08,9378.0,629.3127,629.7577,628.1359,629.016,9378.0
2024-04-22 15:00:00,635.94,637.11,635.44,636.75,5069.0,628.8776,630.0346,628.3831,629.6786,5069.0
2024-04-22 15:10:00,637.11,637.11,635.68,635.68,3424.0,630.0346,630.0346,628.6204,628.6204,3424.0
2024-04-22 15:20:00,635.26,635.46,633.89,634.86,3681.0,628.2051,628.4029,626.8503,627.8096,3681.0
2024-04-22 15:30:00,634.88,635.09,632.22,632.22,8550.0,627.8293,628.037,625.1989,625.1989,8550.0
2024-04-22 15:40:00,632.11,634.27,632.11,634.18,5954.0,625.0901,627.2261,625.0901,627.1371,5954.0
2024-04-22 15:50:00,633.97,634.21,630.24,633.91,60094.0,626.9294,627.1668,623.2409,626.8701,60094.0
2024-04-23 09:30:00,636.04,640.23,635.83,636.91,12981.0,628.9764,633.1199,628.7688,629.8368,12981.0
2024-04-23 09:40:00,638.99,643.26,638.99,641.34,3314.0,631.8937,636.1163,631.8937,634.2176,3314.0
2024-04-23 09:50:00,640.11,642.46,639.16,639.53,6107.0,633.0012,635.3251,632.0618,632.4277,6107.0
2024-04-23 10:00:00,640.78,640.78,636.89,639.48,4720.0,633.6638,633.6638,629.817,632.3782,4720.0
2024-04-23 10:10:00,639.73,642.85,639.37,642.85,4750.0,632.6255,635.7108,632.2695,635.7108,4750.0
2024-04-23 10:20:00,643.08,647.45,642.8,647.45,5511.0,635.9383,640.2597,635.6614,640.2597,5511.0
2024-04-23 10:30:00,647.78,649.73,646.35,646.36,6284.0,640.5861,642.5144,639.1719,639.1818,6284.0
2024-04-23 10:40:00,646.12,646.47,644.67,646.28,2538.0,638.9445,639.2906,637.5106,639.1027,2538.0
2024-04-23 10:50:00,645.0,648.11,645.0,648.11,6200.0,637.8369,640.9124,637.8369,640.9124,6200.0
2024-04-23 11:00:00,647.1,647.1,645.44,645.74,3433.0,639.9136,639.9136,638.2721,638.5687,3433.0
2024-04-23 11:10:00,646.22,647.63,645.99,647.63,1604.0,639.0434,640.4377,638.8159,640.4377,1604.0
2024-04-23 11:20:00,648.1,649.3,648.01,648.14,8277.0,640.9025,642.0892,640.8135,640.9421,8277.0
2024-04-23 11:30:00,647.95,648.56,647.49,648.54,3719.0,640.7542,641.3574,640.2993,641.3376,3719.0
2024-04-23 11:40:00,648.12,648.18,647.17,647.6,2167.0,640.9223,640.9816,639.9828,640.4081,2167.0
2024-04-23 11:50:00,647.65,648.44,646.08,647.14,5821.0,640.4575,641.2387,638.9049,639.9532,5821.0
2024-04-23 12:00:00,647.43,653.07,647.42,651.88,10258.0,640.24,645.8173,640.2301,644.6405,10258.0
2024-04-23 12:10:00,651.86,652.7,651.0,652.09,6910.0,644.6208,645.4514,643.7703,644.8482,6910.0
2024-04-23 12:20:00,651.7,652.88,651.42,652.43,2153.0,644.4625,645.6294,644.1856,645.1844,2153.0
2024-04-23 12:30:00,651.63,652.61,651.21,651.89,2179.0,644.3933,645.3624,643.978,644.6504,2179.0
2024-04-23 12:40:00,651.9,652.57,651.14,651.76,2736.0,644.6603,645.3229,643.9088,644.5219,2736.0
2024-04-23 12:50:00,651.76,651.76,649.4,650.69,2660.0,644.5219,644.5219,642.1881,643.4638,2660.0
2024-04-23 13:00:00,650.84,651.47,650.29,650.6,1600.0,643.6121,644.2351,643.0682,643.3748,1600.0
2024-04-23 13:10:00,650.35,650.35,649.49,649.94,1300.0,643.1275,643.1275,642.2771,642.7221,1300.0
2024-04-23 13:20:00,650.0,650.33,649.55,650.2,2100.0,642.7814,643.1077,642.3364,642.9792,2100.0
2024-04-23 13:30:00,649.82,651.65,649.82,651.16,1449.0,642.6034,644.4131,642.6034,643.9285,1449.0
2024-04-23 13:40:00,651.15,651.99,650.48,651.38,2849.0,643.9186,644.7493,643.2561,644.1461,2849.0
2024-04-23 13:50:00,651.81,654.0,651.81,652.39,8875.0,644.5713,646.737,644.5713,645.1449,8875.0
2024-04-23 14:00:00,652.41,652.72,651.7,652.38,2475.0,645.1646,645.4712,644.4625,645.135,2475.0
2024-04-23 14:10:00,652.5,652.5,651.89,652.06,1808.0,645.2536,645.2536,644.6504,644.8185,1808.0
2024-04-23 14:20:00,652.22,653.1,651.83,652.55,1901.0,644.9768,645.847,644.5911,645.3031,1901.0
2024-04-23 14:30:00,652.85,653.34,652.1,652.72,1203.0,645.5998,646.0843,644.8581,645.4712,1203.0
2024-04-23 14:40:00,652.49,652.89,651.7,651.71,917.0,645.2438,645.6393,644.4625,644.4724,917.0
2024-04-23 14:50:00,651.6,652.13,650.92,651.34,5935.0,644.3636,644.8878,643.6912,644.1065,5935.0
2024-04-23 15:00:00,651.29,651.31,649.59,650.22,2681.0,644.0571,644.0769,642.376,642.999,2681.0
2024-04-23 15:10:00,650.45,650.93,650.05,650.36,1217.0,643.2264,643.7011,642.8309,643.1374,1217.0
2024-04-23 15:20:00,650.37,650.45,649.17,649.22,2200.0,643.1473,643.2264,641.9606,642.0101,2200.0
2024-04-23 15:30:00,649.5,650.2,649.28,650.2,2800.0,642.287,642.9792,642.0694,642.9792,2800.0
2024-04-23 15:40:00,649.96,650.46,648.33,648.43,5392.0,642.7419,643.2363,641.13,641.2288,5392.0
2024-04-23 15:50:00,648.18,649.25,647.19,648.83,40650.0,640.9816,642.0397,640.0026,641.6244,40650.0
2024-04-24 09:30:00,659.78,664.37,658.04,664.37,22938.0,652.4528,656.9918,650.7321,656.9918,22938.0
2024-04-24 09:40:00,663.74,668.18,662.23,668.18,5064.0,656.3688,660.7595,654.8756,660.7595,5064.0
2024-04-24 09:50:00,666.87,667.44,662.21,663.87,5400.0,659.4641,660.0277,654.8558,656.4974,5400.0
2024-04-24 10:00:00,664.61,665.88,662.07,664.94,13279.0,657.2292,658.4851,654.7174,657.5555,13279.0
2024-04-24 10:10:00,665.48,665.83,662.38,664.99,7416.0,658.0895,658.4356,655.0239,657.6049,7416.0
2024-04-24 10:20:00,664.17,665.76,663.26,663.74,4421.0,656.794,658.3664,655.8942,656.3688,4421.0
2024-04-24 10:30:00,663.17,663.69,661.18,661.18,4568.0,655.8052,656.3194,653.8373,653.8373,4568.0
2024-04-24 10:40:00,660.44,660.65,658.84,660.08,7957.0,653.1055,653.3131,651.5232,652.7495,7957.0
2024-04-24 10:50:00,659.06,659.06,657.5,658.46,1500.0,651.7408,651.7408,650.1981,651.1475,1500.0
2024-04-24 11:00:00,658.73,658.73,654.02,654.8,3804.0,651.4145,651.4145,646.7568,647.5281,3804.0
2024-04-24 11:10:00,655.25,655.25,652.71,653.7,1867.0,647.9731,647.9731,645.4613,646.4403,1867.0
2024-04-24 11:20:00,653.51,655.17,652.88,655.17,3889.0,646.2524,647.894,645.6294,647.894,3889.0
2024-04-24 11:30:00,655.27,656.42,655.27,655.83,2389.0,647.9929,649.1301,647.9929,648.5467,2389.0
2024-04-24 11:40:00,655.58,655.58,651.75,653.43,5000.0,648.2994,648.2994,644.512,646.1733,5000.0
2024-04-24 11:50:00,653.08,653.34,650.73,650.73,1500.0,645.8272,646.0843,643.5033,643.5033,1500.0
2024-04-24 12:00:00,651.12,651.74,649.85,649.85,4207.0,643.889,644.5021,642.6331,642.6331,4207.0
2024-04-24 12:10:00,649.5,650.01,649.2,649.94,4562.0,642.287,642.7913,641.9903,642.7221,4562.0
2024-04-24 12:20:00,650.59,650.59,648.7,649.79,5025.0,643.3649,643.3649,641.4959,642.5737,5025.0
2024-04-24 12:30:00,649.74,649.74,647.6,648.66,5979.0,642.5243,642.5243,640.4081,641.4563,5979.0
2024-04-24 12:40:00,648.72,649.0,647.98,647.99,5766.0,641.5156,641.7925,640.7838,640.7937,5766.0
2024-04-24 12:50:00,648.52,650.36,648.16,649.7,2207.0,641.3178,643.1374,640.9618,642.4847,2207.0
2024-04-24 13:00:00,650.59,651.55,650.08,650.69,1600.0,643.3649,644.3142,642.8605,643.4638,1600.0
2024-04-24 13:10:00,650.8,652.01,650.54,651.89,1866.0,643.5725,644.7691,643.3154,644.6504,1866.0
2024-04-24 13:20:00,651.6,653.19,651.23,652.75,1381.0,644.3636,645.936,643.9978,645.5009,1381.0
2024-04-24 13:30:00,653.59,653.85,652.68,653.75,1912.0,646.3315,646.5887,645.4317,646.4898,1912.0
2024-04-24 13:40:00,654.5,657.08,654.14,655.58,2763.0,647.2314,649.7828,646.8754,648.2994,2763.0
2024-04-24 13:50:00,655.22,655.72,654.46,654.88,2268.0,647.9434,648.4379,647.1919,647.6072,2268.0
2024-04-24 14:00:00,654.51,654.91,652.84,652.84,3373.0,647.2413,647.6369,645.5899,645.5899,3373.0
2024-04-24 14:10:00,653.28,653.28,650.5,650.75,5242.0,646.025,646.025,643.2759,643.5231,5242.0
2024-04-24 14:20:00,650.92,652.3,650.49,651.3,4469.0,643.6912,645.0559,643.266,644.067,4469.0
2024-04-24 14:30:00,650.76,651.14,650.03,651.12,3505.0,643.533,643.9088,642.8111,643.889,3505.0
2024-04-24 14:40:00,650.94,651.4,650.34,651.29,6369.0,643.711,644.1659,643.1176,644.0571,6369.0
2024-04-24 14:50:00,650.8,651.15,649.38,649.81,5325.0,643.5725,643.9186,642.1683,642.5935,5325.0
2024-04-24 15:00:00,649.92,653.01,649.45,652.89,3682.0,642.7023,645.758,642.2375,645.6393,3682.0
2024-04-24 15:10:00,653.26,653.57,651.94,653.22,6191.0,646.0052,646.3118,644.6999,645.9657,6191.0
2024-04-24 15:20:00,653.17,656.03,653.17,654.45,9983.0,645.9162,648.7444,645.9162,647.182,9983.0
2024-04-24 15:30:00,654.71,654.82,653.6,653.88,6984.0,647.4391,647.5479,646.3414,646.6183,6984.0
2024-04-24 15:40:00,654.28,657.6,654.28,657.12,7836.0,647.0139,650.297,647.0139,649.8223,7836.0
2024-04-24 15:50:00,656.76,657.98,655.01,656.9,58896.0,649.4663,650.6728,647.7358,649.6048,58896.0
2024-04-25 09:30:00,656.98,658.37,650.01,654.17,23280.0,649.6839,651.0585,642.7913,646.9051,23280.0
2024-04-25 09:40:00,653.24,659.18,653.23,655.44,11292.0,645.9854,651.8595,645.9755,648.161,11292.0
2024-04-25 09:50:00,655.6,661.08,655.6,660.29,17611.0,648.3192,653.7384,648.3192,652.9571,17611.0
2024-04-25 10:00:00,659.49,662.92,657.89,661.89,17117.0,652.166,655.5579,650.5838,654.5394,17117.0
2024-04-25 10:10:00,661.4,664.86,661.31,663.86,7577.0,654.0548,657.4764,653.9658,656.4875,7577.0
2024-04-25 10:20:00,663.72,664.9,662.47,663.25,5504.0,656.349,657.5159,655.1129,655.8843,5504.0
2024-04-25 10:30:00,663.19,663.75,660.3,661.36,3450.0,655.8249,656.3787,652.967,654.0153,3450.0
2024-04-25 10:40:00,660.72,661.65,658.24,659.54,9650.0,653.3824,654.302,650.9299,652.2155,9650.0
2024-04-25 10:50:00,659.47,659.64,656.97,657.91,1802.0,652.1462,652.3144,649.674,650.6036,1802.0
2024-04-25 11:00:00,657.72,661.59,657.72,660.84,4003.0,650.4157,654.2427,650.4157,653.501,4003.0
2024-04-25 11:10:00,660.92,661.84,660.13,661.19,3889.0,653.5801,654.4899,652.7989,653.8471,3889.0
2024-04-25 11:20:00,661.2,661.67,660.5,661.57,2696.0,653.857,654.3218,653.1648,654.2229,2696.0
2024-04-25 11:30:00,662.07,662.49,659.85,661.75,1320.0,654.7174,655.1327,652.522,654.4009,1320.0
2024-04-25 11:40:00,661.54,661.82,660.48,660.83,1549.0,654.1933,654.4701,653.145,653.4911,1549.0
2024-04-25 11:50:00,660.83,662.9,660.83,662.83,3072.0,653.4911,655.5382,653.4911,655.4689,3072.0
2024-04-25 12:00:00,662.9,665.86,662.39,665.02,6062.0,655.5382,658.4653,655.0338,657.6346,6062.0
2024-04-25 12:10:00,664.6,665.0,664.17,664.67,2517.0,657.2193,657.6148,656.794,657.2885,2517.0
2024-04-25 12:20:00,664.98,666.2,664.58,665.67,2314.0,657.5951,658.8015,657.1995,658.2774,2314.0
2024-04-25 12:30:00,665.67,665.67,664.51,665.46,2900.0,658.2774,658.2774,657.1303,658.0697,2900.0
2024-04-25 12:40:00,665.38,666.39,664.82,666.37,2500.0,657.9906,658.9894,657.4368,658.9696,2500.0
2024-04-25 12:50:00,666.38,667.98,666.28,667.14,3139.0,658.9795,660.5617,658.8806,659.7311,3139.0
2024-04-25 13:00:00,667.98,668.93,667.13,668.17,4672.0,660.5617,661.5012,659.7212,660.7496,4672.0
2024-04-25 13:10:00,668.2,668.9,667.06,667.08,3154.0,660.7793,661.4715,659.652,659.6717,3154.0
2024-04-25 13:20:00,667.08,667.99,666.19,667.43,3500.0,659.6717,660.5716,658.7916,660.0178,3500.0
2024-04-25 13:30:00,667.67,669.5,667.28,669.5,8097.0,660.2552,662.0649,659.8695,662.0649,8097.0
2024-04-25 13:40:00,668.52,671.03,668.15,671.02,4203.0,661.0957,663.5779,660.7298,663.568,4203.0
2024-04-25 13:50:00,670.7,672.49,670.69,671.93,4102.0,663.2515,665.0217,663.2416,664.4679,4102.0
2024-04-25 14:00:00,672.09,673.74,671.51,673.74,2700.0,664.6261,666.2578,664.0525,666.2578,2700.0
2024-04-25 14:10:00,673.01,674.2,672.15,674.2,5163.0,665.5359,666.7127,664.6854,666.7127,5163.0
2024-04-25 14:20:00,673.77,674.55,670.61,670.65,9907.0,666.2874,667.0588,663.1625,663.2021,9907.0
2024-04-25 14:30:00,670.65,673.01,670.65,671.82,5867.0,663.2021,665.5359,663.2021,664.3591,5867.0
2024-04-25 14:40:00,670.51,671.7,669.98,671.29,7561.0,663.0636,664.2404,662.5395,663.835,7561.0
2024-04-25 14:50:00,671.81,672.51,670.44,672.51,4518.0,664.3492,665.0414,662.9944,665.0414,4518.0
2024-04-25 15:00:00,672.95,674.64,672.29,673.06,10802.0,665.4765,667.1478,664.8239,665.5853,10802.0
2024-04-25 15:10:00,673.12,676.4,672.66,676.4,9015.0,665.6447,668.8882,665.1898,668.8882,9015.0
2024-04-25 15:20:00,676.45,677.72,676.26,676.73,4517.0,668.9377,670.1936,668.7498,669.2146,4517.0
2024-04-25 15:30:00,676.54,676.54,674.23,674.4,7285.0,669.0267,669.0267,666.7423,666.9104,7285.0
2024-04-25 15:40:00,674.04,674.97,671.85,671.85,21378.0,666.5544,667.4741,664.3888,664.3888,21378.0
2024-04-25 15:50:00,672.14,675.51,671.81,674.67,87410.0,664.6755,668.0081,664.3492,667.1774,87410.0
2024-04-26 09:30:00,683.0,693.84,678.8,687.31,46387.0,675.4149,686.1345,671.2616,679.6771,46387.0
2024-04-26 09:40:00,688.37,695.33,687.19,692.12,18473.0,680.7253,687.608,679.5584,684.4336,18473.0
2024-04-26 09:50:00,693.25,698.45,693.0,697.55,12306.0,685.5511,690.6934,685.3039,689.8033,12306.0
2024-04-26 10:00:00,697.51,699.43,695.59,699.0,12821.0,689.7638,691.6625,687.8651,691.2372,12821.0
2024-04-26 10:10:00,699.99,703.49,699.35,702.18,13328.0,692.2162,695.6774,691.5834,694.3819,13328.0
2024-04-26 10:20:00,701.83,702.99,700.28,700.98,12671.0,694.0358,695.1829,692.503,693.1953,12671.0
2024-04-26 10:30:00,700.83,702.12,700.03,701.6,17989.0,693.0469,694.3226,692.2558,693.8084,17989.0
2024-04-26 10:40:00,702.0,705.0,701.19,704.97,12037.0,694.2039,697.1706,693.4029,697.1409,12037.0
2024-04-26 10:50:00,703.62,705.66,702.67,704.47,16202.0,695.8059,697.8233,694.8665,696.6465,16202.0
2024-04-26 11:00:00,704.49,706.31,704.48,705.45,5705.0,696.6663,698.4661,696.6564,697.6156,5705.0
2024-04-26 11:10:00,705.02,705.42,702.98,705.26,4289.0,697.1904,697.5859,695.173,697.4277,4289.0
2024-04-26 11:20:00,705.22,705.84,702.24,704.22,4910.0,697.3882,698.0013,694.4413,696.3993,4910.0
2024-04-26 11:30:00,704.06,704.06,703.11,703.32,1608.0,696.241,696.241,695.3016,695.5093,1608.0
2024-04-26 11:40:00,703.44,705.88,702.96,705.67,4188.0,695.6279,698.0408,695.1533,697.8332,4188.0
2024-04-26 11:50:00,706.03,706.03,703.71,703.78,4196.0,698.1892,698.1892,695.8949,695.9642,4196.0
2024-04-26 12:00:00,703.54,703.55,701.63,703.12,4830.0,695.7268,695.7367,693.838,695.3115,4830.0
2024-04-26 12:10:00,703.27,705.89,702.83,705.48,8908.0,695.4598,698.0507,695.0247,697.6453,8908.0
2024-04-26 12:20:00,705.27,705.27,703.99,704.31,5262.0,697.4376,697.4376,696.1718,696.4883,5262.0
2024-04-26 12:30:00,704.36,705.0,703.75,704.98,9173.0,696.5377,697.1706,695.9345,697.1508,9173.0
2024-04-26 12:40:00,704.62,705.88,704.08,705.41,11405.0,696.7948,698.0408,696.2608,697.5761,11405.0
2024-04-26 12:50:00,705.51,706.97,704.66,706.97,4373.0,697.6749,699.1187,696.8344,699.1187,4373.0
2024-04-26 13:00:00,706.62,707.2,705.02,705.63,4756.0,698.7726,699.3462,697.1904,697.7936,4756.0
2024-04-26 13:10:00,706.47,707.8,706.32,707.49,5339.0,698.6243,699.9395,698.476,699.633,5339.0
2024-04-26 13:20:00,707.84,708.65,707.34,707.35,4710.0,699.9791,700.7801,699.4846,699.4945,4710.0
2024-04-26 13:30:00,707.43,707.7,705.88,706.48,4633.0,699.5736,699.8406,698.0408,698.6342,4633.0
2024-04-26 13:40:00,705.84,707.46,705.51,707.16,6942.0,698.0013,699.6033,697.6749,699.3066,6942.0
2024-04-26 13:50:00,707.04,707.05,705.68,706.05,4277.0,699.188,699.1978,697.8431,698.2089,4277.0
2024-04-26 14:00:00,706.14,707.33,705.72,707.03,5619.0,698.2979,699.4747,697.8826,699.1781,5619.0
2024-04-26 14:10:00,707.48,708.27,707.47,707.54,3365.0,699.6231,700.4043,699.6132,699.6824,3365.0
2024-04-26 14:20:00,708.0,708.65,707.49,707.75,3518.0,700.1373,700.7801,699.633,699.8901,3518.0
2024-04-26 14:30:00,707.86,708.63,707.18,707.76,10196.0,699.9988,700.7603,699.3264,699.9,10196.0
2024-04-26 14:40:00,707.45,707.45,706.51,707.29,3019.0,699.5934,699.5934,698.6638,699.4352,3019.0
2024-04-26 14:50:00,707.68,708.14,707.19,707.67,4183.0,699.8208,700.2757,699.3363,699.811,4183.0
2024-04-26 15:00:00,707.85,708.36,707.22,707.73,7810.0,699.989,700.4933,699.366,699.8703,7810.0
2024-04-26 15:10:00,707.73,709.6,707.41,708.59,8083.0,699.8703,701.7195,699.5538,700.7207,8083.0
2024-04-26 15:20:00,708.31,708.81,708.15,708.46,10944.0,700.4439,700.9383,700.2856,700.5922,10944.0
2024-04-26 15:30:00,708.24,710.26,707.28,707.49,14329.0,700.3746,702.3722,699.4253,699.633,14329.0
2024-04-26 15:40:00,707.28,707.75,706.48,707.29,26066.0,699.4253,699.8901,698.6342,699.4352,26066.0
2024-04-26 15:50:00,707.47,707.82,704.62,706.26,80979.0,699.6132,699.9593,696.7948,698.4166,80979.0
2024-04-29 09:30:00,706.41,709.39,703.4,703.41,14830.0,698.565,701.5119,695.5884,695.5983,14830.0
2024-04-29 09:40:00,702.96,705.57,700.39,705.53,7976.0,695.1533,697.7343,692.6118,697.6947,7976.0
2024-04-29 09:50:00,705.21,706.21,702.56,706.21,8481.0,697.3783,698.3672,694.7577,698.3672,8481.0
2024-04-29 10:00:00,707.82,708.94,705.7,708.81,3485.0,699.9593,701.0669,697.8628,700.9383,3485.0
2024-04-29 10:10:00,708.26,710.09,708.0,709.39,7285.0,700.3944,702.2041,700.1373,701.5119,7285.0
2024-04-29 10:20:00,709.48,709.48,707.5,708.88,2258.0,701.6009,701.6009,699.6428,701.0075,2258.0
2024-04-29 10:30:00,709.43,710.73,707.29,707.29,3725.0,701.5514,702.837,699.4352,699.4352,3725.0
2024-04-29 10:40:00,707.47,709.5,707.01,708.53,3368.0,699.6132,701.6206,699.1583,700.6614,3368.0
2024-04-29 10:50:00,707.68,708.95,707.44,708.41,6981.0,699.8208,701.0767,699.5835,700.5427,6981.0
2024-04-29 11:00:00,708.54,709.57,706.92,708.27,3681.0,700.6713,701.6899,699.0693,700.4043,3681.0
2024-04-29 11:10:00,708.0,709.9,707.77,709.73,4533.0,700.1373,702.0162,699.9098,701.8481,4533.0
2024-04-29 11:20:00,710.19,710.19,708.7,708.7,3423.0,702.303,702.303,700.8295,700.8295,3423.0
2024-04-29 11:30:00,708.53,709.0,707.93,709.0,1911.0,700.6614,701.1262,700.0681,701.1262,1911.0
2024-04-29 11:40:00,710.08,710.81,709.76,709.94,3800.0,702.1942,702.9161,701.8777,702.0557,3800.0
2024-04-29 11:50:00,709.73,710.15,709.4,709.9,2200.0,701.8481,702.2634,701.5217,702.0162,2200.0
2024-04-29 12:00:00,710.2,711.37,709.9,711.37,5389.0,702.3129,703.4699,702.0162,703.4699,5389.0
2024-04-29 12:10:00,711.32,711.91,710.81,710.86,4954.0,703.4204,704.0039,702.9161,702.9655,4954.0
2024-04-29 12:20:00,711.19,711.95,710.62,711.95,2600.0,703.2919,704.0434,702.7282,704.0434,2600.0
2024-04-29 12:30:00,712.18,712.18,711.19,711.19,2686.0,704.2709,704.2709,703.2919,703.2919,2686.0
2024-04-29 12:40:00,711.08,711.96,710.92,710.96,1400.0,703.1831,704.0533,703.0249,703.0644,1400.0
2024-04-29 12:50:00,710.99,711.08,710.22,710.63,1600.0,703.0941,703.1831,702.3326,702.7381,1600.0
2024-04-29 13:00:00,710.53,710.53,709.22,709.88,1566.0,702.6392,702.6392,701.3437,701.9964,1566.0
2024-04-29 13:10:00,710.49,710.84,709.94,710.44,1010.0,702.5996,702.9458,702.0557,702.5502,1010.0
2024-04-29 13:20:00,709.91,712.28,709.91,712.07,1100.0,702.0261,704.3698,702.0261,704.1621,1100.0
2024-04-29 13:30:00,712.75,713.32,712.13,712.78,2186.0,704.8345,705.3982,704.2214,704.8642,2186.0
2024-04-29 13:40:00,713.08,713.44,712.56,712.78,2050.0,705.1609,705.5169,704.6467,704.8642,2050.0
2024-04-29 13:50:00,712.5,713.28,712.42,713.28,4813.0,704.5873,705.3587,704.5082,705.3587,4813.0
2024-04-29 14:00:00,713.36,713.36,712.17,712.94,3793.0,705.4378,705.4378,704.261,705.0224,3793.0
2024-04-29 14:10:00,713.12,714.2,712.6,713.83,2509.0,705.2004,706.2684,704.6862,705.9025,2509.0
2024-04-29 14:20:00,714.71,715.19,714.23,714.35,3428.0,706.7728,707.2474,706.2981,706.4168,3428.0
2024-04-29 14:30:00,714.19,714.36,712.67,713.45,14139.0,706.2586,706.4267,704.7554,705.5268,14139.0
2024-04-29 14:40:00,714.25,715.13,714.25,714.86,4500.0,706.3179,707.1881,706.3179,706.9211,4500.0
2024-04-29 14:50:00,715.01,715.98,714.69,715.87,7680.0,707.0694,708.0287,706.753,707.9199,7680.0
2024-04-29 15:00:00,715.8,715.8,709.43,711.95,21043.0,707.8507,707.8507,701.5514,704.0434,21043.0
2024-04-29 15:10:00,711.87,711.9,710.91,711.79,3146.0,703.9643,703.994,703.015,703.8852,3146.0
2024-04-29 15:20:00,711.56,712.41,710.44,710.85,5931.0,703.6578,704.4983,702.5502,702.9556,5931.0
2024-04-29 15:30:00,711.1,711.59,710.69,711.12,6159.0,703.2029,703.6874,702.7974,703.2226,6159.0
2024-04-29 15:40:00,710.97,711.77,710.6,710.86,5702.0,703.0743,703.8654,702.7084,702.9655,5702.0
2024-04-29 15:50:00,711.12,714.43,710.97,714.39,64985.0,703.2226,706.4959,703.0743,706.4563,64985.0
2024-04-30 09:30:00,711.64,713.46,710.87,712.57,11660.0,703.7369,705.5367,702.9754,704.6565,11660.0
2024-04-30 09:40:00,713.01,715.35,713.01,715.35,4222.0,705.0917,707.4057,705.0917,707.4057,4222.0
2024-04-30 09:50:00,715.39,716.69,714.75,715.46,5928.0,707.4452,708.7308,706.8123,707.5144,5928.0
2024-04-30 10:00:00,715.68,717.73,715.56,716.03,5834.0,707.732,709.7592,707.6133,708.0781,5834.0
2024-04-30 10:10:00,715.71,716.59,714.0,715.71,6007.0,707.7617,708.6319,706.0707,707.7617,6007.0
2024-04-30 10:20:00,716.04,716.04,714.0,714.0,4089.0,708.088,708.088,706.0707,706.0707,4089.0
2024-04-30 10:30:00,714.06,714.93,713.19,714.66,9801.0,706.13,706.9903,705.2697,706.7233,9801.0
2024-04-30 10:40:00,714.55,714.55,713.53,714.02,1549.0,706.6146,706.6146,705.6059,706.0904,1549.0
2024-04-30 10:50:00,713.01,713.41,709.52,709.52,5003.0,705.0917,705.4872,701.6404,701.6404,5003.0
2024-04-30 11:00:00,710.0,710.0,706.03,706.04,3160.0,702.1151,702.1151,698.1892,698.1991,3160.0
2024-04-30 11:10:00,706.05,706.88,703.03,704.53,5321.0,698.2089,699.0297,695.2225,696.7058,5321.0
2024-04-30 11:20:00,704.25,704.54,702.8,704.54,3904.0,696.4289,696.7157,694.995,696.7157,3904.0
2024-04-30 11:30:00,704.13,704.14,702.02,702.63,3742.0,696.3103,696.3202,694.2237,694.8269,3742.0
2024-04-30 11:40:00,702.34,702.55,699.36,699.6,6410.0,694.5402,694.7478,691.5932,691.8306,6410.0
2024-04-30 11:50:00,700.22,700.98,699.0,700.62,3075.0,692.4437,693.1953,691.2372,692.8393,3075.0
2024-04-30 12:00:00,700.62,700.62,698.68,699.51,2186.0,692.8393,692.8393,690.9208,691.7416,2186.0
2024-04-30 12:10:00,699.75,701.0,699.34,701.0,5105.0,691.9789,693.215,691.5735,693.215,5105.0
2024-04-30 12:20:00,700.78,701.44,700.46,700.51,1706.0,692.9975,693.6501,692.681,692.7305,1706.0
2024-04-30 12:30:00,699.96,699.96,697.97,698.41,2446.0,692.1866,692.1866,690.2187,690.6538,2446.0
2024-04-30 12:40:00,696.68,696.68,694.53,695.26,4506.0,688.943,688.943,686.8169,687.5388,4506.0
2024-04-30 12:50:00,695.6,695.61,694.18,694.99,5140.0,687.875,687.8849,686.4708,687.2718,5140.0
2024-04-30 13:00:00,694.85,696.33,694.28,694.97,4068.0,687.1333,688.5969,686.5697,687.252,4068.0
2024-04-30 13:10:00,694.97,695.22,693.27,694.37,2092.0,687.252,687.4992,685.5709,686.6587,2092.0
2024-04-30 13:20:00,694.6,695.94,694.3,694.64,5278.0,686.8861,688.2112,686.5894,686.9257,5278.0
2024-04-30 13:30:00,695.0,696.08,694.86,695.93,2941.0,687.2817,688.3497,687.1432,688.2013,2941.0
2024-04-30 13:40:00,696.26,697.9,695.08,697.77,4844.0,688.5277,690.1495,687.3608,690.0209,4844.0
2024-04-30 13:50:00,697.77,699.23,697.77,698.36,2767.0,690.0209,691.4647,690.0209,690.6044,2767.0
2024-04-30 14:00:00,698.33,699.34,697.68,697.78,3542.0,690.5747,691.5735,689.9319,690.0308,3542.0
2024-04-30 14:10:00,697.74,698.32,697.35,697.62,4057.0,689.9912,690.5648,689.6056,689.8726,4057.0
2024-04-30 14:20:00,698.01,699.23,696.62,696.62,3063.0,690.2582,691.4647,688.8837,688.8837,3063.0
2024-04-30 14:30:00,697.12,699.09,696.64,699.09,1500.0,689.3781,691.3262,688.9035,691.3262,1500.0
2024-04-30 14:40:00,699.08,699.4,697.59,697.59,2425.0,691.3164,691.6328,689.8429,689.8429,2425.0
2024-04-30 14:50:00,696.31,696.81,695.23,696.47,4080.0,688.5771,689.0716,687.5091,688.7353,4080.0
2024-04-30 15:00:00,696.62,697.16,696.47,696.54,2969.0,688.8837,689.4177,688.7353,688.8046,2969.0
2024-04-30 15:10:00,696.61,696.61,695.22,695.23,3125.0,688.8738,688.8738,687.4992,687.5091,3125.0
2024-04-30 15:20:00,695.62,696.01,693.94,695.28,3819.0,687.8948,688.2804,686.2334,687.5586,3819.0
2024-04-30 15:30:00,695.41,696.43,694.72,694.83,4832.0,687.6871,688.6958,687.0048,687.1136,4832.0
2024-04-30 15:40:00,694.48,695.77,694.48,695.25,7250.0,686.7674,688.0431,686.7674,687.5289,7250.0
2024-04-30 15:50:00,695.66,695.66,688.29,688.29,56217.0,687.9343,687.9343,680.6462,680.6462,56217.0
2024-05-01 09:30:00,680.07,684.97,677.12,680.16,11626.0,672.5175,677.3631,669.6002,672.6065,11626.0
2024-05-01 09:40:00,681.54,682.01,677.5,678.01,5885.0,673.9711,674.4359,669.976,670.4803,5885.0
2024-05-01 09:50:00,678.01,679.26,676.42,677.03,3672.0,670.4803,671.7165,668.908,669.5112,3672.0
2024-05-01 10:00:00,675.97,678.0,674.3,674.3,7136.0,668.463,670.4705,666.8115,666.8115,7136.0
2024-05-01 10:10:00,674.0,674.32,672.63,673.01,8253.0,666.5149,666.8313,665.1601,665.5359,8253.0
2024-05-01 10:20:00,672.14,673.92,670.54,672.85,2561.0,664.6755,666.4358,663.0933,665.3777,2561.0
2024-05-01 10:30:00,673.23,675.7,672.34,674.0,6189.0,665.7534,668.196,664.8733,666.5149,6189.0
2024-05-01 10:40:00,673.37,674.69,672.6,674.69,6725.0,665.8919,667.1972,665.1304,667.1972,6725.0
2024-05-01 10:50:00,674.85,676.42,674.3,676.42,2114.0,667.3554,668.908,666.8115,668.908,2114.0
2024-05-01 11:00:00,676.33,676.33,672.67,672.74,1800.0,668.819,668.819,665.1997,665.2689,1800.0
2024-05-01 11:10:00,672.83,673.15,668.33,668.56,4127.0,665.3579,665.6743,660.9078,661.1353,4127.0
2024-05-01 11:20:00,668.56,670.44,667.63,668.99,4617.0,661.1353,662.9944,660.2156,661.5605,4617.0
2024-05-01 11:30:00,668.86,669.01,667.97,668.64,2966.0,661.432,661.5803,660.5518,661.2144,2966.0
2024-05-01 11:40:00,669.34,669.35,667.8,668.63,6136.0,661.9066,661.9165,660.3837,661.2045,6136.0
2024-05-01 11:50:00,668.06,668.75,664.57,664.57,3927.0,660.6408,661.3232,657.1896,657.1896,3927.0
2024-05-01 12:00:00,664.49,665.11,663.24,665.08,6170.0,657.1105,657.7236,655.8744,657.6939,6170.0
2024-05-01 12:10:00,665.37,667.23,665.14,666.21,10567.0,657.9807,659.8201,657.7533,658.8114,10567.0
2024-05-01 12:20:00,665.91,666.43,664.34,665.81,11055.0,658.5147,659.0289,656.9622,658.4158,11055.0
2024-05-01 12:30:00,665.82,665.82,664.26,665.0,5791.0,658.4257,658.4257,656.883,657.6148,5791.0
2024-05-01 12:40:00,664.53,664.53,662.55,662.55,3900.0,657.1501,657.1501,655.192,655.192,3900.0
2024-05-01 12:50:00,663.01,664.13,662.5,664.11,2245.0,655.6469,656.7545,655.1426,656.7347,2245.0
2024-05-01 13:00:00,664.59,666.21,664.23,665.09,6422.0,657.2094,658.8114,656.8534,657.7038,6422.0
2024-05-01 13:10:00,664.74,665.05,663.32,663.32,3015.0,657.3577,657.6643,655.9535,655.9535,3015.0
2024-05-01 13:20:00,663.8,665.76,663.8,665.75,9639.0,656.4282,658.3664,656.4282,658.3565,9639.0
2024-05-01 13:30:00,665.32,668.93,665.2,667.89,6814.0,657.9313,661.5012,657.8126,660.4727,6814.0
2024-05-01 13:40:00,667.32,671.6,667.32,670.49,9501.0,659.9091,664.1415,659.9091,663.0439,9501.0
2024-05-01 13:50:00,670.49,671.26,670.09,671.07,8026.0,663.0439,663.8053,662.6483,663.6174,8026.0
2024-05-01 14:00:00,670.93,672.58,670.21,670.63,22017.0,663.479,665.1107,662.767,663.1823,22017.0
2024-05-01 14:10:00,670.74,671.34,669.36,670.99,7509.0,663.2911,663.8844,661.9264,663.5383,7509.0
2024-05-01 14:20:00,670.99,676.33,670.37,676.33,9870.0,663.5383,668.819,662.9252,668.819,9870.0
2024-05-01 14:30:00,675.29,676.9,669.26,676.9,25172.0,667.7906,669.3827,661.8275,669.3827,25172.0
2024-05-01 14:40:00,677.32,685.57,676.98,683.67,14942.0,669.798,677.9564,669.4618,676.0775,14942.0
2024-05-01 14:50:00,683.5,686.42,683.1,685.78,13276.0,675.9094,678.797,675.5138,678.1641,13276.0
2024-05-01 15:00:00,686.9,691.73,686.38,689.81,14982.0,679.2716,684.048,678.7574,682.1493,14982.0
2024-05-01 15:10:00,690.34,690.34,685.57,687.49,10039.0,682.6734,682.6734,677.9564,679.8551,10039.0
2024-05-01 15:20:00,687.38,687.84,683.19,683.84,12060.0,679.7463,680.2012,675.6028,676.2456,12060.0
2024-05-01 15:30:00,683.4,683.4,675.57,677.05,12925.0,675.8105,675.8105,668.0674,669.531,12925.0
2024-05-01 15:40:00,677.68,680.07,674.95,676.09,21966.0,670.154,672.5175,667.4543,668.5817,21966.0
2024-05-01 15:50:00,676.7,676.7,665.29,665.7,124517.0,669.1849,669.1849,657.9016,658.3071,124517.0
2024-05-02 09:30:00,675.64,678.56,675.05,677.91,13028.0,668.1367,671.0242,667.5532,670.3815,13028.0
2024-05-02 09:40:00,676.15,678.0,674.64,674.64,3737.0,668.641,670.4705,667.1478,667.1478,3737.0
2024-05-02 09:50:00,674.89,675.09,673.81,673.81,1741.0,667.395,667.5928,666.327,666.327,1741.0
2024-05-02 10:00:00,672.21,672.86,664.18,664.19,7157.0,664.7448,665.3875,656.8039,656.8138,7157.0
2024-05-02 10:10:00,664.81,669.29,664.63,668.54,5499.0,657.4269,661.8572,657.2489,661.1155,5499.0
2024-05-02 10:20:00,667.91,671.75,666.32,669.48,9526.0,660.4925,664.2899,658.9202,662.0451,9526.0
2024-05-02 10:30:00,669.57,670.73,669.55,670.6,5068.0,662.1341,663.2812,662.1143,663.1526,5068.0
2024-05-02 10:40:00,671.33,671.33,668.79,670.0,2302.0,663.8745,663.8745,661.3627,662.5593,2302.0
2024-05-02 10:50:00,670.72,671.41,670.7,670.7,507.0,663.2713,663.9536,663.2515,663.2515,507.0
2024-05-02 11:00:00,673.17,676.49,672.88,674.71,1624.0,665.6941,668.9772,665.4073,667.217,1624.0
2024-05-02 11:10:00,676.59,677.24,675.97,676.76,2949.0,669.0761,669.7189,668.463,669.2442,2949.0
2024-05-02 11:20:00,676.75,676.75,675.57,675.9,1000.0,669.2343,669.2343,668.0674,668.3938,1000.0
2024-05-02 11:30:00,675.3,676.51,674.51,675.16,1121.0,667.8004,668.997,667.0192,667.662,1121.0
2024-05-02 11:40:00,675.54,676.95,675.54,675.91,1162.0,668.0378,669.4321,668.0378,668.4037,1162.0
2024-05-02 11:50:00,676.88,680.0,676.88,678.64,3902.0,669.3629,672.4482,669.3629,671.1034,3902.0
2024-05-02 12:00:00,679.24,679.25,677.02,677.36,2520.0,671.6967,671.7066,669.5013,669.8376,2520.0
2024-05-02 12:10:00,676.31,676.31,675.09,675.55,1473.0,668.7992,668.7992,667.5928,668.0477,1473.0
2024-05-02 12:20:00,675.25,676.83,674.98,676.14,2222.0,667.751,669.3135,667.484,668.6311,2222.0
2024-05-02 12:30:00,675.82,675.82,672.88,673.22,1800.0,668.3147,668.3147,665.4073,665.7435,1800.0
2024-05-02 12:40:00,674.37,675.23,673.82,674.79,800.0,666.8808,667.7312,666.3369,667.2961,800.0
2024-05-02 12:50:00,674.59,674.59,673.25,674.0,815.0,667.0983,667.0983,665.7732,666.5149,815.0
2024-05-02 13:00:00,674.92,676.37,674.92,676.04,300.0,667.4247,668.8586,667.4247,668.5322,300.0
2024-05-02 13:10:00,676.18,678.11,675.56,677.2,2335.0,668.6707,670.5792,668.0576,669.6793,2335.0
2024-05-02 13:20:00,676.67,678.02,676.64,678.01,2656.0,669.1552,670.4902,669.1256,670.4803,2656.0
2024-05-02 13:30:00,678.66,679.67,676.8,676.8,2480.0,671.1231,672.1219,669.2838,669.2838,2480.0
2024-05-02 13:40:00,676.5,676.96,675.68,675.68,2686.0,668.9871,669.442,668.1762,668.1762,2686.0
2024-05-02 13:50:00,675.72,676.06,675.13,676.02,3000.0,668.2158,668.552,667.6323,668.5124,3000.0
2024-05-02 14:00:00,675.83,677.5,675.83,677.5,3152.0,668.3246,669.976,668.3246,669.976,3152.0
2024-05-02 14:10:00,678.06,678.06,676.79,676.79,1000.0,670.5298,670.5298,669.2739,669.2739,1000.0
2024-05-02 14:20:00,677.02,679.24,677.02,679.24,3499.0,669.5013,671.6967,669.5013,671.6967,3499.0
2024-05-02 14:30:00,678.79,680.07,678.79,680.07,1300.0,671.2517,672.5175,671.2517,672.5175,1300.0
2024-05-02 14:40:00,679.85,680.39,679.06,679.64,2230.0,672.2999,672.8339,671.5187,672.0922,2230.0
2024-05-02 14:50:00,679.56,680.57,679.15,679.97,2507.0,672.0131,673.0119,671.6077,672.4186,2507.0
2024-05-02 15:00:00,680.07,681.3,679.0,681.3,3260.0,672.5175,673.7338,671.4594,673.7338,3260.0
2024-05-02 15:10:00,681.51,682.47,680.48,681.22,7887.0,673.9415,674.8908,672.9229,673.6547,7887.0
2024-05-02 15:20:00,681.16,683.0,681.16,682.7,2508.0,673.5954,675.4149,673.5954,675.1183,2508.0
2024-05-02 15:30:00,682.47,682.65,680.53,680.6,3733.0,674.8908,675.0688,672.9724,673.0416,3733.0
2024-05-02 15:40:00,680.77,680.77,678.01,678.28,6002.0,673.2097,673.2097,670.4803,670.7473,6002.0
2024-05-02 15:50:00,678.26,682.43,677.91,682.31,32262.0,670.7276,674.8513,670.3815,674.7326,32262.0
2024-05-03 09:30:00,695.0,695.0,691.09,694.35,8898.0,687.2817,687.2817,683.4151,686.6389,8898.0
2024-05-03 09:40:00,693.61,700.25,693.61,699.8,12053.0,685.9071,692.4734,685.9071,692.0284,12053.0
2024-05-03 09:50:00,700.2,701.61,698.93,700.25,3769.0,692.4239,693.8183,691.168,692.4734,3769.0
2024-05-03 10:00:00,701.26,701.52,697.4,698.13,7557.0,693.4721,693.7293,689.655,690.3769,7557.0
2024-05-03 10:10:00,698.0,699.83,697.27,699.83,3695.0,690.2483,692.058,689.5265,692.058,3695.0
2024-05-03 10:20:00,698.95,700.55,696.99,700.55,1358.0,691.1878,692.77,689.2496,692.77,1358.0
2024-05-03 10:30:00,701.8,702.0,699.55,702.0,1913.0,694.0061,694.2039,691.7811,694.2039,1913.0
2024-05-03 10:40:00,703.19,704.06,701.75,703.19,2543.0,695.3807,696.241,693.9567,695.3807,2543.0
2024-05-03 10:50:00,702.88,702.88,698.51,698.51,2218.0,695.0742,695.0742,690.7527,690.7527,2218.0
2024-05-03 11:00:00,699.42,699.42,696.81,696.81,2506.0,691.6526,691.6526,689.0716,689.0716,2506.0
2024-05-03 11:10:00,697.41,697.94,696.32,697.94,4815.0,689.6649,690.189,688.587,690.189,4815.0
2024-05-03 11:20:00,697.08,699.56,697.08,699.56,8555.0,689.3386,691.791,689.3386,691.791,8555.0
2024-05-03 11:30:00,699.66,702.43,699.66,702.43,2851.0,691.8899,694.6292,691.8899,694.6292,2851.0
2024-05-03 11:40:00,702.28,702.69,701.17,701.83,1800.0,694.4808,694.8863,693.3831,694.0358,1800.0
2024-05-03 11:50:00,702.34,703.22,702.34,702.59,1250.0,694.5402,695.4104,694.5402,694.7874,1250.0
2024-05-03 12:00:00,702.83,702.83,701.08,702.24,1674.0,695.0247,695.0247,693.2941,694.4413,1674.0
2024-05-03 12:10:00,702.7,702.7,701.61,702.18,1743.0,694.8962,694.8962,693.8183,694.3819,1743.0
2024-05-03 12:20:00,701.7,702.29,700.55,701.75,3793.0,693.9073,694.4907,692.77,693.9567,3793.0
2024-05-03 12:30:00,701.2,701.72,700.51,701.57,1730.0,693.4128,693.927,692.7305,693.7787,1730.0
2024-05-03 12:40:00,701.45,701.45,700.27,700.27,400.0,693.66,693.66,692.4931,692.4931,400.0
2024-05-03 12:50:00,700.16,700.16,698.38,698.88,1193.0,692.3844,692.3844,690.6241,691.1186,1193.0
2024-05-03 13:00:00,699.61,700.1,699.6,700.09,746.0,691.8405,692.325,691.8306,692.3151,746.0
2024-05-03 13:10:00,699.3,700.58,699.24,699.24,2248.0,691.5339,692.7997,691.4746,691.4746,2248.0
2024-05-03 13:20:00,699.88,700.16,697.89,697.89,2118.0,692.1075,692.3844,690.1396,690.1396,2118.0
2024-05-03 13:30:00,697.8,698.44,697.06,698.01,1557.0,690.0506,690.6835,689.3188,690.2582,1557.0
2024-05-03 13:40:00,697.92,698.24,697.4,697.4,700.0,690.1692,690.4857,689.655,689.655,700.0
2024-05-03 13:50:00,697.66,698.36,697.48,697.7,1717.0,689.9121,690.6044,689.7341,689.9517,1717.0
2024-05-03 14:00:00,698.04,700.12,698.04,700.12,835.0,690.2879,692.3448,690.2879,692.3448,835.0
2024-05-03 14:10:00,700.38,700.98,700.02,700.86,3497.0,692.6019,693.1953,692.2459,693.0766,3497.0
2024-05-03 14:20:00,700.68,700.86,700.14,700.52,2812.0,692.8986,693.0766,692.3646,692.7404,2812.0
2024-05-03 14:30:00,700.65,700.65,699.35,699.35,1588.0,692.8689,692.8689,691.5834,691.5834,1588.0
2024-05-03 14:40:00,698.69,699.79,698.66,699.29,2775.0,690.9307,692.0185,690.901,691.524,2775.0
2024-05-03 14:50:00,698.3,698.56,698.07,698.14,508.0,690.545,690.8021,690.3176,690.3868,508.0
2024-05-03 15:00:00,697.95,699.58,696.97,699.28,2127.0,690.1989,691.8108,689.2298,691.5141,2127.0
2024-05-03 15:10:00,699.08,699.71,697.84,698.26,6111.0,691.3164,691.9394,690.0901,690.5055,6111.0
2024-05-03 15:20:00,698.26,699.4,698.01,699.4,4573.0,690.5055,691.6328,690.2582,691.6328,4573.0
2024-05-03 15:30:00,699.23,699.59,698.12,699.41,4080.0,691.4647,691.8207,690.367,691.6427,4080.0
2024-05-03 15:40:00,699.43,699.43,696.17,696.17,13907.0,691.6625,691.6625,688.4387,688.4387,13907.0
2024-05-03 15:50:00,695.97,698.52,695.76,696.86,33196.0,688.2409,690.7626,688.0332,689.121,33196.0
2024-05-06 09:30:00,699.16,703.61,698.09,701.2,26445.0,691.3955,695.796,690.3373,693.4128,26445.0
2024-05-06 09:40:00,701.66,710.19,701.66,710.19,6274.0,693.8677,702.303,693.8677,702.303,6274.0
2024-05-06 09:50:00,710.19,710.38,708.75,709.87,3701.0,702.303,702.4909,700.879,701.9865,3701.0
2024-05-06 10:00:00,710.34,711.68,709.83,710.3,6788.0,702.4513,703.7764,701.947,702.4118,6788.0
2024-05-06 10:10:00,711.0,712.08,710.09,712.08,3137.0,703.104,704.172,702.2041,704.172,3137.0
2024-05-06 10:20:00,711.89,712.15,710.39,710.39,1022.0,703.9841,704.2412,702.5008,702.5008,1022.0
2024-05-06 10:30:00,710.66,711.82,708.15,711.04,10536.0,702.7678,703.9149,700.2856,703.1435,10536.0
2024-05-06 10:40:00,711.05,711.47,710.08,710.86,2969.0,703.1534,703.5688,702.1942,702.9655,2969.0
2024-05-06 10:50:00,711.11,711.88,709.77,710.66,2979.0,703.2128,703.9742,701.8876,702.7678,2979.0
2024-05-06 11:00:00,711.02,711.15,710.14,711.15,3362.0,703.1238,703.2523,702.2535,703.2523,3362.0
2024-05-06 11:10:00,711.3,711.3,709.69,709.69,1335.0,703.4006,703.4006,701.8085,701.8085,1335.0
2024-05-06 11:20:00,709.47,710.66,709.1,710.66,1723.0,701.591,702.7678,701.2251,702.7678,1723.0
2024-05-06 11:30:00,710.89,711.75,710.82,711.74,1033.0,702.9952,703.8456,702.926,703.8358,1033.0
2024-05-06 11:40:00,711.99,713.74,711.98,713.45,1722.0,704.083,705.8135,704.0731,705.5268,1722.0
2024-05-06 11:50:00,713.42,714.2,713.42,714.0,2085.0,705.4971,706.2684,705.4971,706.0707,2085.0
2024-05-06 12:00:00,713.15,714.08,712.35,714.08,879.0,705.2301,706.1498,704.439,706.1498,879.0
2024-05-06 12:10:00,713.78,713.78,713.11,713.55,737.0,705.8531,705.8531,705.1905,705.6257,737.0
2024-05-06 12:20:00,712.62,713.54,711.71,713.54,1803.0,704.706,705.6158,703.8061,705.6158,1803.0
2024-05-06 12:30:00,713.91,714.21,713.48,714.21,1489.0,705.9817,706.2783,705.5564,706.2783,1489.0
2024-05-06 12:40:00,713.87,713.87,711.67,711.67,1360.0,705.9421,705.9421,703.7665,703.7665,1360.0
2024-05-06 12:50:00,712.36,713.9,712.3,713.9,1795.0,704.4489,705.9718,704.3895,705.9718,1795.0
2024-05-06 13:00:00,713.42,713.64,712.62,712.62,1155.0,705.4971,705.7147,704.706,704.706,1155.0
2024-05-06 13:10:00,712.59,714.37,712.59,714.37,1422.0,704.6763,706.4366,704.6763,706.4366,1422.0
2024-05-06 13:20:00,714.44,714.44,714.1,714.11,403.0,706.5058,706.5058,706.1695,706.1794,403.0
2024-05-06 13:30:00,714.39,714.76,714.31,714.48,1385.0,706.4563,706.8222,706.3772,706.5453,1385.0
2024-05-06 13:40:00,713.83,714.97,713.78,714.06,1736.0,705.9025,707.0299,705.8531,706.13,1736.0
2024-05-06 13:50:00,713.77,715.53,713.77,715.53,5001.0,705.8432,707.5837,705.8432,707.5837,5001.0
2024-05-06 14:00:00,715.13,715.67,714.8,715.03,1350.0,707.1881,707.7221,706.8618,707.0892,1350.0
2024-05-06 14:10:00,715.47,715.53,715.08,715.52,2033.0,707.5243,707.5837,707.1387,707.5738,2033.0
2024-05-06 14:20:00,715.22,717.37,715.22,717.13,3020.0,707.2771,709.4032,707.2771,709.1659,3020.0
2024-05-06 14:30:00,717.21,717.21,715.51,715.51,5589.0,709.245,709.245,707.5639,707.5639,5589.0
2024-05-06 14:40:00,715.7,715.71,714.4,715.16,7357.0,707.7518,707.7617,706.4662,707.2178,7357.0
2024-05-06 14:50:00,714.74,716.55,714.71,715.62,2809.0,706.8024,708.5923,706.7728,707.6727,2809.0
2024-05-06 15:00:00,715.88,715.88,714.78,715.11,10318.0,707.9298,707.9298,706.842,707.1683,10318.0
2024-05-06 15:10:00,714.89,715.05,713.2,713.85,7732.0,706.9508,707.109,705.2795,705.9223,7732.0
2024-05-06 15:20:00,713.92,714.09,713.23,713.79,5333.0,705.9915,706.1597,705.3092,705.863,5333.0
2024-05-06 15:30:00,713.41,715.56,713.39,715.56,5001.0,705.4872,707.6133,705.4674,707.6133,5001.0
2024-05-06 15:40:00,715.79,716.73,715.6,716.53,3250.0,707.8408,708.7703,707.6529,708.5726,3250.0
2024-05-06 15:50:00,716.65,718.7,716.08,718.63,32449.0,708.6912,710.7185,708.1276,710.6492,32449.0
2024-05-07 09:30:00,715.12,718.38,714.79,715.88,21387.0,707.1782,710.402,706.8519,707.9298,21387.0
2024-05-07 09:40:00,714.64,716.25,714.64,714.64,3722.0,706.7036,708.2957,706.7036,706.7036,3722.0
2024-05-07 09:50:00,714.83,715.76,712.86,713.29,5058.0,706.8914,707.8111,704.9433,705.3685,5058.0
2024-05-07 10:00:00,712.67,713.73,712.01,712.89,4193.0,704.7554,705.8037,704.1028,704.973,4193.0
2024-05-07 10:10:00,713.33,715.34,713.33,714.16,1800.0,705.4081,707.3958,705.4081,706.2289,1800.0
2024-05-07 10:20:00,713.64,713.64,711.57,713.58,5147.0,705.7147,705.7147,703.6676,705.6553,5147.0
2024-05-07 10:30:00,713.65,714.77,713.65,714.5,1839.0,705.7245,706.8321,705.7245,706.5651,1839.0
2024-05-07 10:40:00,715.9,716.75,715.9,716.09,1741.0,707.9496,708.7901,707.9496,708.1374,1741.0
2024-05-07 10:50:00,716.78,717.55,715.75,717.28,1100.0,708.8198,709.5812,707.8012,709.3142,1100.0
2024-05-07 11:00:00,717.24,717.24,715.75,716.29,2405.0,709.2747,709.2747,707.8012,708.3352,2405.0
2024-05-07 11:10:00,716.17,718.04,716.17,718.03,3647.0,708.2166,710.0658,708.2166,710.0559,3647.0
2024-05-07 11:20:00,718.1,718.5,717.33,717.61,3618.0,710.1251,710.5207,709.3637,709.6406,3618.0
2024-05-07 11:30:00,717.86,719.39,717.85,719.31,2587.0,709.8878,711.4008,709.8779,711.3217,2587.0
2024-05-07 11:40:00,719.85,720.46,719.47,719.7,8413.0,711.8557,712.4589,711.4799,711.7074,8413.0
2024-05-07 11:50:00,719.8,721.36,719.75,720.72,3403.0,711.8062,713.3489,711.7568,712.716,3403.0
2024-05-07 12:00:00,721.25,722.12,720.7,722.09,2679.0,713.2401,714.1005,712.6963,714.0708,2679.0
2024-05-07 12:10:00,722.6,723.01,722.03,723.01,4350.0,714.5752,714.9806,714.0115,714.9806,4350.0
2024-05-07 12:20:00,723.01,723.38,722.95,723.27,1840.0,714.9806,715.3465,714.9213,715.2377,1840.0
2024-05-07 12:30:00,722.27,722.83,721.83,722.83,3699.0,714.2488,714.8026,713.8137,714.8026,3699.0
2024-05-07 12:40:00,722.67,723.0,721.94,722.6,1827.0,714.6444,714.9707,713.9225,714.5752,1827.0
2024-05-07 12:50:00,722.39,722.4,721.18,722.24,3041.0,714.3675,714.3774,713.1709,714.2192,3041.0
2024-05-07 13:00:00,722.4,722.82,722.04,722.55,4977.0,714.3774,714.7927,714.0214,714.5257,4977.0
2024-05-07 13:10:00,721.88,722.79,721.76,722.3,1622.0,713.8631,714.763,713.7445,714.2785,1622.0
2024-05-07 13:20:00,722.44,723.24,722.43,722.97,513.0,714.4169,715.208,714.407,714.941,513.0
2024-05-07 13:30:00,723.29,723.29,722.84,722.96,1200.0,715.2575,715.2575,714.8125,714.9312,1200.0
2024-05-07 13:40:00,722.3,722.3,717.73,717.73,7172.0,714.2785,714.2785,709.7592,709.7592,7172.0
2024-05-07 13:50:00,719.02,719.02,717.69,717.69,1526.0,711.0349,711.0349,709.7197,709.7197,1526.0
2024-05-07 14:00:00,718.06,719.58,717.85,718.41,1500.0,710.0856,711.5887,709.8779,710.4317,1500.0
2024-05-07 14:10:00,719.14,719.37,718.15,718.2,1407.0,711.1536,711.381,710.1746,710.224,1407.0
2024-05-07 14:20:00,719.34,719.34,717.65,718.04,1302.0,711.3514,711.3514,709.6801,710.0658,1302.0
2024-05-07 14:30:00,717.5,717.69,716.17,716.85,1653.0,709.5318,709.7197,708.2166,708.889,1653.0
2024-05-07 14:40:00,717.2,717.86,716.82,717.66,2716.0,709.2351,709.8878,708.8593,709.69,2716.0
2024-05-07 14:50:00,717.23,717.43,716.6,716.71,1708.0,709.2648,709.4626,708.6418,708.7506,1708.0
2024-05-07 15:00:00,716.91,719.02,716.91,718.67,2300.0,708.9483,711.0349,708.9483,710.6888,2300.0
2024-05-07 15:10:00,718.88,719.13,716.08,716.98,4284.0,710.8965,711.1437,708.1276,709.0176,4284.0
2024-05-07 15:20:00,717.0,717.9,717.0,717.07,1885.0,709.0373,709.9273,709.0373,709.1066,1885.0
2024-05-07 15:30:00,716.84,717.17,716.09,716.92,5547.0,708.8791,709.2055,708.1374,708.9582,5547.0
2024-05-07 15:40:00,717.04,717.12,715.73,717.12,3200.0,709.0769,709.156,707.7814,709.156,3200.0
2024-05-07 15:50:00,717.48,717.99,713.55,714.5,46155.0,709.512,710.0163,705.6257,706.5651,46155.0
2024-05-08 09:30:00,709.92,710.41,706.02,710.37,13783.0,702.036,702.5205,698.1793,702.481,13783.0
2024-05-08 09:40:00,710.87,713.85,709.52,713.33,5191.0,702.9754,705.9223,701.6404,705.4081,5191.0
2024-05-08 09:50:00,713.46,713.85,712.52,713.85,1925.0,705.5367,705.9223,704.6071,705.9223,1925.0
2024-05-08 10:00:00,714.38,715.17,712.65,712.65,4464.0,706.4464,707.2277,704.7357,704.7357,4464.0
2024-05-08 10:10:00,712.6,713.15,710.58,711.78,4542.0,704.6862,705.2301,702.6886,703.8753,4542.0
2024-05-08 10:20:00,711.91,713.63,711.9,713.0,4862.0,704.0039,705.7048,703.994,705.0818,4862.0
2024-05-08 10:30:00,714.59,714.59,713.25,713.41,1593.0,706.6541,706.6541,705.329,705.4872,1593.0
2024-05-08 10:40:00,713.83,715.32,713.83,714.85,3735.0,705.9025,707.376,705.9025,706.9112,3735.0
2024-05-08 10:50:00,714.64,715.89,713.37,713.37,4042.0,706.7036,707.9397,705.4477,705.4477,4042.0
2024-05-08 11:00:00,712.89,713.43,711.01,711.01,1630.0,704.973,705.507,703.1139,703.1139,1630.0
2024-05-08 11:10:00,710.5,710.5,706.84,707.43,3319.0,702.6095,702.6095,698.9902,699.5736,3319.0
2024-05-08 11:20:00,706.76,707.85,706.1,706.95,1612.0,698.9111,699.989,698.2584,699.099,1612.0
2024-05-08 11:30:00,706.4,707.4,706.26,707.21,2733.0,698.5551,699.544,698.4166,699.3561,2733.0
2024-05-08 11:40:00,707.58,708.47,707.32,707.56,2842.0,699.722,700.6021,699.4648,699.7022,2842.0
2024-05-08 11:50:00,707.61,707.97,706.75,706.75,2819.0,699.7516,700.1076,698.9012,698.9012,2819.0
2024-05-08 12:00:00,707.18,707.58,707.09,707.44,1778.0,699.3264,699.722,699.2374,699.5835,1778.0
2024-05-08 12:10:00,707.8,708.63,707.32,708.23,5261.0,699.9395,700.7603,699.4648,700.3647,5261.0
2024-05-08 12:20:00,708.1,708.28,707.19,708.28,2626.0,700.2362,700.4142,699.3363,700.4142,2626.0
2024-05-08 12:30:00,708.52,709.17,707.33,708.29,4230.0,700.6515,701.2943,699.4747,700.4241,4230.0
2024-05-08 12:40:00,708.6,708.88,707.71,708.35,3469.0,700.7306,701.0075,699.8505,700.4834,3469.0
2024-05-08 12:50:00,708.0,708.35,707.69,707.92,908.0,700.1373,700.4834,699.8307,700.0582,908.0
2024-05-08 13:00:00,708.21,708.69,707.02,708.35,3173.0,700.345,700.8196,699.1682,700.4834,3173.0
2024-05-08 13:10:00,707.74,707.74,706.68,707.59,5615.0,699.8802,699.8802,698.832,699.7318,5615.0
2024-05-08 13:20:00,707.42,708.0,706.92,706.92,3100.0,699.5637,700.1373,699.0693,699.0693,3100.0
2024-05-08 13:30:00,706.9,707.82,706.72,707.73,2404.0,699.0495,699.9593,698.8715,699.8703,2404.0
2024-05-08 13:40:00,708.0,708.77,708.0,708.59,3233.0,700.1373,700.8987,700.1373,700.7207,3233.0
2024-05-08 13:50:00,708.56,709.59,708.2,709.59,5808.0,700.6911,701.7096,700.3351,701.7096,5808.0
2024-05-08 14:00:00,709.8,709.96,709.02,709.2,2940.0,701.9173,702.0755,701.146,701.324,2940.0
2024-05-08 14:10:00,708.97,710.05,708.93,710.03,3611.0,701.0965,702.1645,701.057,702.1447,3611.0
2024-05-08 14:20:00,710.0,710.12,709.15,710.1,6805.0,702.1151,702.2337,701.2745,702.214,6805.0
2024-05-08 14:30:00,710.18,710.73,709.81,710.73,3002.0,702.2931,702.837,701.9272,702.837,3002.0
2024-05-08 14:40:00,710.84,710.84,710.01,710.63,2086.0,702.9458,702.9458,702.125,702.7381,2086.0
2024-05-08 14:50:00,710.64,711.12,710.36,710.89,1868.0,702.748,703.2226,702.4711,702.9952,1868.0
2024-05-08 15:00:00,711.1,712.07,710.29,711.83,2324.0,703.2029,704.1621,702.4019,703.9248,2324.0
2024-05-08 15:10:00,711.78,713.75,711.59,713.75,1791.0,703.8753,705.8234,703.6874,705.8234,1791.0
2024-05-08 15:20:00,713.43,713.43,713.04,713.18,1600.0,705.507,705.507,705.1213,705.2598,1600.0
2024-05-08 15:30:00,713.51,714.93,713.51,714.92,1500.0,705.5861,706.9903,705.5861,706.9804,1500.0
2024-05-08 15:40:00,714.76,716.58,714.76,715.35,10148.0,706.8222,708.622,706.8222,707.4057,10148.0
2024-05-08 15:50:00,715.28,717.6,714.56,717.2,26638.0,707.3364,709.6307,706.6244,709.2351,26638.0
2024-05-09 09:30:00,718.77,720.0,713.17,713.17,8545.0,710.7877,712.004,705.2499,705.2499,8545.0
2024-05-09 09:40:00,713.89,714.26,711.47,711.47,1981.0,705.9619,706.3278,703.5688,703.5688,1981.0
2024-05-09 09:50:00,714.02,715.05,712.65,715.05,870.0,706.0904,707.109,704.7357,707.109,870.0
2024-05-09 10:00:00,715.2,716.2,712.9,712.92,2085.0,707.2573,708.2462,704.9829,705.0027,2085.0
2024-05-09 10:10:00,712.52,714.01,709.55,709.55,1472.0,704.6071,706.0805,701.6701,701.6701,1472.0
2024-05-09 10:20:00,709.92,711.57,709.26,711.56,1300.0,702.036,703.6676,701.3833,703.6578,1300.0
2024-05-09 10:30:00,711.94,714.56,711.94,714.56,900.0,704.0335,706.6244,704.0335,706.6244,900.0
2024-05-09 10:40:00,714.9,714.9,711.8,713.58,1454.0,706.9607,706.9607,703.8951,705.6553,1454.0
2024-05-09 10:50:00,714.14,715.05,713.93,714.09,700.0,706.2091,707.109,706.0014,706.1597,700.0
2024-05-09 11:00:00,714.85,715.95,714.44,715.0,2562.0,706.9112,707.999,706.5058,707.0596,2562.0
2024-05-09 11:10:00,714.86,714.86,713.98,713.99,800.0,706.9211,706.9211,706.0509,706.0608,800.0
2024-05-09 11:20:00,714.01,714.18,712.29,712.95,3303.0,706.0805,706.2487,704.3797,705.0323,3303.0
2024-05-09 11:30:00,712.47,713.89,712.12,712.12,4179.0,704.5577,705.9619,704.2115,704.2115,4179.0
2024-05-09 11:40:00,712.1,712.88,710.78,711.47,1394.0,704.1918,704.9631,702.8864,703.5688,1394.0
2024-05-09 11:50:00,710.78,710.96,710.22,710.96,3001.0,702.8864,703.0644,702.3326,703.0644,3001.0
2024-05-09 12:00:00,710.91,712.7,710.9,712.7,1401.0,703.015,704.7851,703.0051,704.7851,1401.0
2024-05-09 12:10:00,713.4,714.15,712.9,713.09,1600.0,705.4773,706.219,704.9829,705.1708,1600.0
2024-05-09 12:20:00,713.21,713.96,713.2,713.75,674.0,705.2894,706.0311,705.2795,705.8234,674.0
2024-05-09 12:30:00,713.87,714.24,713.12,714.24,1187.0,705.9421,706.308,705.2004,706.308,1187.0
2024-05-09 12:40:00,714.61,714.85,714.33,714.41,1100.0,706.6739,706.9112,706.397,706.4761,1100.0
2024-05-09 12:50:00,714.66,714.66,713.99,714.44,1147.0,706.7233,706.7233,706.0608,706.5058,1147.0
2024-05-09 13:00:00,714.45,715.17,713.71,714.51,1619.0,706.5157,707.2277,705.7839,706.575,1619.0
2024-05-09 13:10:00,713.96,714.91,713.96,714.02,1860.0,706.0311,706.9706,706.0311,706.0904,1860.0
2024-05-09 13:20:00,713.63,714.42,713.63,714.42,818.0,705.7048,706.486,705.7048,706.486,818.0
2024-05-09 13:30:00,714.32,714.32,713.01,713.01,932.0,706.3871,706.3871,705.0917,705.0917,932.0
2024-05-09 13:40:00,713.13,714.33,713.08,714.33,1100.0,705.2103,706.397,705.1609,706.397,1100.0
2024-05-09 13:50:00,712.95,713.65,712.82,713.38,1005.0,705.0323,705.7245,704.9038,705.4575,1005.0
2024-05-09 14:00:00,713.62,713.62,712.57,712.57,1394.0,705.6949,705.6949,704.6565,704.6565,1394.0
2024-05-09 14:10:00,713.0,713.28,712.49,712.88,2489.0,705.0818,705.3587,704.5774,704.9631,2489.0
2024-05-09 14:20:00,712.95,713.74,712.52,713.74,1800.0,705.0323,705.8135,704.6071,705.8135,1800.0
2024-05-09 14:30:00,713.4,713.67,712.64,712.84,1500.0,705.4773,705.7443,704.7258,704.9235,1500.0
2024-05-09 14:40:00,712.75,713.01,712.12,713.01,1230.0,704.8345,705.0917,704.2115,705.0917,1230.0
2024-05-09 14:50:00,713.31,714.47,713.31,714.47,500.0,705.3883,706.5354,705.3883,706.5354,500.0
2024-05-09 15:00:00,713.88,714.05,713.45,713.98,1840.0,705.952,706.1201,705.5268,706.0509,1840.0
2024-05-09 15:10:00,713.73,713.73,713.16,713.47,2666.0,705.8037,705.8037,705.24,705.5465,2666.0
2024-05-09 15:20:00,713.74,714.12,712.49,712.82,3010.0,705.8135,706.1893,704.5774,704.9038,3010.0
2024-05-09 15:30:00,712.81,714.42,712.41,714.12,4595.0,704.8939,706.486,704.4983,706.1893,4595.0
2024-05-09 15:40:00,712.61,713.06,711.78,711.89,6631.0,704.6961,705.1411,703.8753,703.9841,6631.0
2024-05-09 15:50:00,712.28,712.59,709.02,710.87,27128.0,704.3698,704.6763,701.146,702.9754,27128.0
2024-05-10 09:30:00,720.0,725.76,720.0,725.53,11037.0,712.004,717.7001,712.004,717.4726,11037.0
2024-05-10 09:40:00,724.63,728.0,724.63,727.47,13027.0,716.5826,719.9152,716.5826,719.3911,13027.0
2024-05-10 09:50:00,726.37,727.45,724.6,727.33,3804.0,718.3033,719.3713,716.5529,719.2526,3804.0
2024-05-10 10:00:00,726.33,726.33,723.09,723.09,2973.0,718.2637,718.2637,715.0597,715.0597,2973.0
2024-05-10 10:10:00,723.46,724.33,719.2,720.78,3220.0,715.4256,716.2859,711.2129,712.7754,3220.0
2024-05-10 10:20:00,719.6,721.15,719.15,719.15,3390.0,711.6085,713.1413,711.1635,711.1635,3390.0
2024-05-10 10:30:00,718.47,718.47,713.06,717.99,9525.0,710.491,710.491,705.1411,710.0163,9525.0
2024-05-10 10:40:00,718.71,719.28,717.98,718.36,600.0,710.7284,711.292,710.0065,710.3822,600.0
2024-05-10 10:50:00,716.16,716.43,714.58,716.09,1951.0,708.2067,708.4737,706.6442,708.1374,1951.0
2024-05-10 11:00:00,716.43,717.67,716.39,717.29,2038.0,708.4737,709.6999,708.4341,709.3241,2038.0
2024-05-10 11:10:00,718.45,718.75,718.44,718.75,200.0,710.4712,710.7679,710.4614,710.7679,200.0
2024-05-10 11:20:00,718.3,720.36,717.93,718.07,2728.0,710.3229,712.36,709.957,710.0955,2728.0
2024-05-10 11:30:00,717.7,718.3,717.2,717.2,400.0,709.7296,710.3229,709.2351,709.2351,400.0
2024-05-10 11:40:00,716.78,716.98,714.37,715.58,3382.0,708.8198,709.0176,706.4366,707.6331,3382.0
2024-05-10 11:50:00,717.03,718.14,716.2,717.23,1183.0,709.067,710.1647,708.2462,709.2648,1183.0
2024-05-10 12:00:00,716.78,716.79,715.48,716.26,1575.0,708.8198,708.8297,707.5342,708.3056,1575.0
2024-05-10 12:10:00,716.57,717.02,716.14,716.14,800.0,708.6121,709.0571,708.1869,708.1869,800.0
2024-05-10 12:20:00,716.31,717.18,716.29,717.0,1000.0,708.355,709.2153,708.3352,709.0373,1000.0
2024-05-10 12:30:00,716.96,717.32,716.03,717.1,2411.0,708.9978,709.3538,708.0781,709.1362,2411.0
2024-05-10 12:40:00,716.75,717.35,716.37,716.85,2193.0,708.7901,709.3835,708.4143,708.889,2193.0
2024-05-10 12:50:00,716.63,717.37,716.21,717.37,1000.0,708.6715,709.4032,708.2561,709.4032,1000.0
2024-05-10 13:00:00,717.49,717.49,715.58,715.81,1204.0,709.5219,709.5219,707.6331,707.8606,1204.0
2024-05-10 13:10:00,714.85,715.75,714.85,715.15,1200.0,706.9112,707.8012,706.9112,707.2079,1200.0
2024-05-10 13:20:00,715.25,715.79,714.85,715.79,1000.0,707.3068,707.8408,706.9112,707.8408,1000.0
2024-05-10 13:30:00,715.8,716.55,715.8,716.01,600.0,707.8507,708.5923,707.8507,708.0583,600.0
2024-05-10 13:40:00,716.78,716.8,716.2,716.4,962.0,708.8198,708.8396,708.2462,708.444,962.0
2024-05-10 13:50:00,716.63,717.24,716.57,717.24,900.0,708.6715,709.2747,708.6121,709.2747,900.0
2024-05-10 14:00:00,717.08,718.03,716.73,718.03,800.0,709.1165,710.0559,708.7703,710.0559,800.0
2024-05-10 14:10:00,718.28,718.61,717.71,717.71,1011.0,710.3031,710.6295,709.7395,709.7395,1011.0
2024-05-10 14:20:00,717.51,717.75,717.0,717.0,608.0,709.5417,709.779,709.0373,709.0373,608.0
2024-05-10 14:30:00,716.86,716.86,715.12,715.74,1415.0,708.8989,708.8989,707.1782,707.7913,1415.0
2024-05-10 14:40:00,716.23,716.24,716.07,716.17,850.0,708.2759,708.2858,708.1177,708.2166,850.0
2024-05-10 14:50:00,716.68,716.98,716.06,716.21,1200.0,708.7209,709.0176,708.1078,708.2561,1200.0
2024-05-10 15:00:00,715.94,716.4,715.75,716.4,900.0,707.9891,708.444,707.8012,708.444,900.0
2024-05-10 15:10:00,716.06,716.06,715.36,715.86,1303.0,708.1078,708.1078,707.4156,707.91,1303.0
2024-05-10 15:20:00,716.64,717.05,716.22,716.49,1624.0,708.6813,709.0868,708.266,708.533,1624.0
2024-05-10 15:30:00,715.91,717.13,715.61,717.01,3668.0,707.9594,709.1659,707.6628,709.0472,3668.0
2024-05-10 15:40:00,717.7,717.71,715.8,716.08,2869.0,709.7296,709.7395,707.8507,708.1276,2869.0
2024-05-10 15:50:00,715.99,719.35,715.69,718.33,33079.0,708.0386,711.3612,707.7419,710.3526,33079.0
2024-05-13 09:30:00,720.0,720.0,715.83,716.16,10965.0,712.004,712.004,707.8803,708.2067,10965.0
2024-05-13 09:40:00,715.5,716.27,711.83,713.45,6724.0,707.554,708.3155,703.9248,705.5268,6724.0
2024-05-13 09:50:00,715.01,715.01,712.35,713.63,7235.0,707.0694,707.0694,704.439,705.7048,7235.0
2024-05-13 10:00:00,713.33,715.29,713.19,714.44,2865.0,705.4081,707.3463,705.2697,706.5058,2865.0
2024-05-13 10:10:00,715.06,715.43,713.0,714.59,4297.0,707.1189,707.4848,705.0818,706.6541,4297.0
2024-05-13 10:20:00,714.64,715.92,714.08,714.08,1356.0,706.7036,707.9693,706.1498,706.1498,1356.0
2024-05-13 10:30:00,713.35,713.89,713.05,713.21,1639.0,705.4279,705.9619,705.1312,705.2894,1639.0
2024-05-13 10:40:00,712.63,712.78,711.89,712.63,2471.0,704.7159,704.8642,703.9841,704.7159,2471.0
2024-05-13 10:50:00,712.65,714.27,712.65,712.92,5248.0,704.7357,706.3377,704.7357,705.0027,5248.0
2024-05-13 11:00:00,712.35,714.21,711.65,714.21,4420.0,704.439,706.2783,703.7468,706.2783,4420.0
2024-05-13 11:10:00,714.49,715.39,714.33,714.62,2312.0,706.5552,707.4452,706.397,706.6838,2312.0
2024-05-13 11:20:00,714.22,714.22,713.31,713.55,1100.0,706.2882,706.2882,705.3883,705.6257,1100.0
2024-05-13 11:30:00,713.4,714.32,713.15,713.99,1400.0,705.4773,706.3871,705.2301,706.0608,1400.0
2024-05-13 11:40:00,713.53,714.68,713.52,714.64,1703.0,705.6059,706.7431,705.596,706.7036,1703.0
2024-05-13 11:50:00,714.85,715.21,714.81,715.11,3552.0,706.9112,707.2672,706.8717,707.1683,3552.0
2024-05-13 12:00:00,714.94,716.5,714.94,716.01,1024.0,707.0002,708.5429,707.0002,708.0583,1024.0
2024-05-13 12:10:00,715.52,716.33,715.27,716.33,1150.0,707.5738,708.3748,707.3266,708.3748,1150.0
2024-05-13 12:20:00,715.99,716.77,715.92,716.77,1400.0,708.0386,708.8099,707.9693,708.8099,1400.0
2024-05-13 12:30:00,716.27,716.97,714.84,714.99,9233.0,708.3155,709.0077,706.9013,707.0497,9233.0
2024-05-13 12:40:00,714.99,715.54,714.99,714.99,400.0,707.0497,707.5936,707.0497,707.0497,400.0
2024-05-13 12:50:00,715.51,715.85,715.51,715.85,310.0,707.5639,707.9001,707.5639,707.9001,310.0
2024-05-13 13:00:00,715.1,715.52,713.12,713.63,5965.0,707.1584,707.5738,705.2004,705.7048,5965.0
2024-05-13 13:10:00,713.67,715.41,713.1,715.24,2700.0,705.7443,707.465,705.1807,707.2969,2700.0
2024-05-13 13:20:00,715.81,715.81,715.07,715.08,802.0,707.8606,707.8606,707.1288,707.1387,802.0
2024-05-13 13:30:00,715.0,715.0,714.47,714.71,5171.0,707.0596,707.0596,706.5354,706.7728,5171.0
2024-05-13 13:40:00,714.56,714.93,714.55,714.79,1000.0,706.6244,706.9903,706.6146,706.8519,1000.0
2024-05-13 13:50:00,714.76,715.66,714.71,715.66,1580.0,706.8222,707.7122,706.7728,707.7122,1580.0
2024-05-13 14:00:00,715.83,715.83,714.88,715.34,1770.0,707.8803,707.8803,706.9409,707.3958,1770.0
2024-05-13 14:10:00,715.06,715.16,714.93,715.0,1133.0,707.1189,707.2178,706.9903,707.0596,1133.0
2024-05-13 14:20:00,714.88,715.53,714.79,715.16,1900.0,706.9409,707.5837,706.8519,707.2178,1900.0
2024-05-13 14:30:00,714.97,715.56,714.75,715.49,696.0,707.0299,707.6133,706.8123,707.5441,696.0
2024-05-13 14:40:00,715.22,715.3,714.99,715.0,2301.0,707.2771,707.3562,707.0497,707.0596,2301.0
2024-05-13 14:50:00,715.0,715.22,714.66,714.99,3377.0,707.0596,707.2771,706.7233,707.0497,3377.0
2024-05-13 15:00:00,714.78,715.5,714.78,714.79,1521.0,706.842,707.554,706.842,706.8519,1521.0
2024-05-13 15:10:00,714.75,715.03,714.45,714.89,13157.0,706.8123,707.0892,706.5157,706.9508,13157.0
2024-05-13 15:20:00,714.81,715.03,713.65,714.4,12486.0,706.8717,707.0892,705.7245,706.4662,12486.0
2024-05-13 15:30:00,714.53,715.0,712.74,712.74,12596.0,706.5948,707.0596,704.8247,704.8247,12596.0
2024-05-13 15:40:00,713.0,713.29,711.8,711.9,5899.0,705.0818,705.3685,703.8951,703.994,5899.0
2024-05-13 15:50:00,711.56,714.6,711.56,714.02,15453.0,703.6578,706.664,703.6578,706.0904,15453.0
2024-05-14 09:30:00,707.25,718.28,705.18,717.84,21563.0,700.785,711.7142,698.7339,711.2782,21563.0
2024-05-14 09:40:00,718.28,725.0,717.65,721.24,59632.0,711.7142,718.3727,711.0899,714.6471,59632.0
2024-05-14 09:50:00,720.37,720.61,717.39,717.39,3361.0,713.7851,714.0229,710.8323,710.8323,3361.0
2024-05-14 10:00:00,717.1,717.75,714.89,715.78,1800.0,710.5449,711.189,708.3551,709.237,1800.0
2024-05-14 10:10:00,716.4,718.63,716.4,717.6,5623.0,709.8513,712.061,709.8513,711.0404,5623.0
2024-05-14 10:20:00,717.68,724.0,717.68,723.94,6488.0,711.1196,717.3819,711.1196,717.3224,6488.0
2024-05-14 10:30:00,723.84,724.1,718.84,720.05,3490.0,717.2233,717.481,712.269,713.468,3490.0
2024-05-14 10:40:00,719.36,720.46,719.04,720.15,1162.0,712.7843,713.8742,712.4672,713.5671,1162.0
2024-05-14 10:50:00,720.8,724.0,720.79,723.6,1628.0,714.2111,717.3819,714.2012,716.9855,1628.0
2024-05-14 11:00:00,724.65,726.5,724.24,726.5,3234.0,718.0259,719.859,717.6197,719.859,3234.0
2024-05-14 11:10:00,725.8,727.24,725.64,726.97,2023.0,719.1654,720.5923,719.0069,720.3247,2023.0
2024-05-14 11:20:00,726.85,727.44,726.45,727.23,5409.0,720.2058,720.7904,719.8095,720.5823,5409.0
2024-05-14 11:30:00,726.55,726.56,724.66,724.81,6200.0,719.9086,719.9185,718.0358,718.1845,6200.0
2024-05-14 11:40:00,725.21,725.31,724.88,724.93,500.0,718.5808,718.6799,718.2538,718.3034,500.0
2024-05-14 11:50:00,725.33,726.42,725.06,725.47,2271.0,718.6997,719.7798,718.4322,718.8384,2271.0
2024-05-14 12:00:00,725.51,726.0,724.4,726.0,2728.0,718.8781,719.3636,717.7782,719.3636,2728.0
2024-05-14 12:10:00,726.0,726.6,725.73,725.78,1225.0,719.3636,719.9581,719.0961,719.1456,1225.0
2024-05-14 12:20:00,725.33,725.43,724.4,724.93,1700.0,718.6997,718.7988,717.7782,718.3034,1700.0
2024-05-14 12:30:00,724.75,724.75,722.98,722.98,4440.0,718.125,718.125,716.3712,716.3712,4440.0
2024-05-14 12:40:00,722.91,722.91,721.4,722.78,4805.0,716.3018,716.3018,714.8056,716.173,4805.0
2024-05-14 12:50:00,723.59,724.2,723.31,723.47,1201.0,716.9756,717.58,716.6982,716.8567,1201.0
2024-05-14 13:00:00,723.58,723.58,722.75,722.75,400.0,716.9657,716.9657,716.1433,716.1433,400.0
2024-05-14 13:10:00,723.93,724.0,723.85,723.88,1000.0,717.3125,717.3819,717.2332,717.263,1000.0
2024-05-14 13:20:00,724.17,724.42,723.92,724.17,900.0,717.5503,717.798,717.3026,717.5503,900.0
2024-05-14 13:30:00,724.17,724.25,723.78,724.25,680.0,717.5503,717.6296,717.1639,717.6296,680.0
2024-05-14 13:40:00,724.25,724.9,724.25,724.72,3146.0,717.6296,718.2736,717.6296,718.0953,3146.0
2024-05-14 13:50:00,724.74,725.04,724.05,725.0,10683.0,718.1151,718.4124,717.4314,718.3727,10683.0
2024-05-14 14:00:00,725.35,726.58,725.35,726.58,2800.0,718.7195,719.9383,718.7195,719.9383,2800.0
2024-05-14 14:10:00,726.12,726.89,726.0,726.32,589.0,719.4825,720.2455,719.3636,719.6807,589.0
2024-05-14 14:20:00,728.0,728.5,727.35,727.61,4348.0,721.3453,721.8407,720.7012,720.9589,4348.0
2024-05-14 14:30:00,727.0,727.7,726.54,727.7,1101.0,720.3544,721.0481,719.8987,721.0481,1101.0
2024-05-14 14:40:00,727.74,727.89,727.5,727.62,1600.0,721.0877,721.2363,720.8499,720.9688,1600.0
2024-05-14 14:50:00,727.15,728.07,726.78,727.62,3200.0,720.5031,721.4147,720.1365,720.9688,3200.0
2024-05-14 15:00:00,728.05,728.32,727.54,727.59,2446.0,721.3949,721.6624,720.8895,720.9391,2446.0
2024-05-14 15:10:00,727.61,727.9,727.31,727.87,4895.0,720.9589,721.2462,720.6616,721.2165,4895.0
2024-05-14 15:20:00,727.92,729.5,727.92,728.12,6515.0,721.266,722.8316,721.266,721.4642,6515.0
2024-05-14 15:30:00,728.06,729.33,728.05,729.08,4597.0,721.4048,722.6632,721.3949,722.4154,4597.0
2024-05-14 15:40:00,729.34,730.66,729.12,730.0,19291.0,722.6731,723.981,722.4551,723.327,19291.0
2024-05-14 15:50:00,729.74,731.73,728.0,729.85,67952.0,723.0694,725.0412,721.3453,723.1784,67952.0
2024-05-15 09:30:00,737.94,739.0,734.87,736.28,16905.0,731.1944,732.2448,728.1525,729.5496,16905.0
2024-05-15 09:40:00,737.36,739.86,737.33,739.2,3314.0,730.6197,733.0969,730.59,732.4429,3314.0
2024-05-15 09:50:00,736.91,738.12,736.66,737.75,3903.0,730.1739,731.3728,729.9261,731.0062,3903.0
2024-05-15 10:00:00,738.0,741.64,737.63,740.39,15051.0,731.2539,734.8606,730.8873,733.6221,15051.0
2024-05-15 10:10:00,739.77,741.29,739.49,741.2,3578.0,733.0077,734.5138,732.7303,734.4246,3578.0
2024-05-15 10:20:00,741.26,741.8,739.98,740.22,8408.0,734.4841,735.0192,733.2158,733.4536,8408.0
2024-05-15 10:30:00,740.21,744.43,739.68,744.42,7073.0,733.4437,737.6251,732.9185,737.6152,7073.0
2024-05-15 10:40:00,743.41,747.63,743.41,747.0,4645.0,736.6144,740.7959,736.6144,740.1716,4645.0
2024-05-15 10:50:00,747.37,747.37,746.49,746.75,2472.0,740.5382,740.5382,739.6663,739.9239,2472.0
2024-05-15 11:00:00,747.3,750.93,747.04,749.95,10899.0,740.4689,744.0657,740.2113,743.0947,10899.0
2024-05-15 11:10:00,749.93,751.0,749.31,750.0,10800.0,743.0748,744.1351,742.4605,743.1442,10800.0
2024-05-15 11:20:00,750.45,750.97,747.06,748.42,3200.0,743.5901,744.1053,740.2311,741.5786,3200.0
2024-05-15 11:30:00,748.02,749.37,747.96,749.37,5350.0,741.1823,742.52,741.1229,742.52,5350.0
2024-05-15 11:40:00,749.43,751.69,748.98,751.64,4891.0,742.5794,744.8188,742.1335,744.7692,4891.0
2024-05-15 11:50:00,751.95,752.38,749.97,749.97,6103.0,745.0764,745.5024,743.1145,743.1145,6103.0
2024-05-15 12:00:00,750.43,751.28,749.38,751.28,2027.0,743.5703,744.4125,742.5299,744.4125,2027.0
2024-05-15 12:10:00,751.58,751.86,750.32,751.47,2462.0,744.7098,744.9872,743.4613,744.6008,2462.0
2024-05-15 12:20:00,750.77,750.96,750.31,750.59,1426.0,743.9072,744.0954,743.4514,743.7288,1426.0
2024-05-15 12:30:00,751.11,751.63,750.44,750.44,1264.0,744.2441,744.7593,743.5802,743.5802,1264.0
2024-05-15 12:40:00,750.68,751.41,749.94,751.41,2265.0,743.818,744.5413,743.0848,744.5413,2265.0
2024-05-15 12:50:00,752.11,753.92,752.1,753.5,6894.0,745.2349,747.0284,745.225,746.6122,6894.0
2024-05-15 13:00:00,753.93,754.77,753.46,754.15,3548.0,747.0383,747.8706,746.5726,747.2563,3548.0
2024-05-15 13:10:00,753.82,754.53,753.09,753.14,6055.0,746.9293,747.6328,746.206,746.2555,6055.0
2024-05-15 13:20:00,753.31,753.98,752.61,753.98,3902.0,746.4239,747.0878,745.7303,747.0878,3902.0
2024-05-15 13:30:00,753.96,754.7,753.74,754.7,3536.0,747.068,747.8012,746.85,747.8012,3536.0
2024-05-15 13:40:00,754.39,755.0,753.75,755.0,2900.0,747.4941,748.0985,746.8599,748.0985,2900.0
2024-05-15 13:50:00,755.09,757.34,754.55,755.6,5411.0,748.1877,750.4171,747.6526,748.693,5411.0
2024-05-15 14:00:00,756.18,757.12,756.15,756.92,3923.0,749.2677,750.1991,749.238,750.0009,3923.0
2024-05-15 14:10:00,756.89,756.89,754.99,755.32,3774.0,749.9712,749.9712,748.0886,748.4156,3774.0
2024-05-15 14:20:00,755.46,755.98,755.18,755.18,1840.0,748.5543,749.0695,748.2769,748.2769,1840.0
2024-05-15 14:30:00,754.88,757.14,754.88,756.84,1899.0,747.9796,750.2189,747.9796,749.9217,1899.0
2024-05-15 14:40:00,756.32,756.32,755.41,755.67,4213.0,749.4064,749.4064,748.5048,748.7624,4213.0
2024-05-15 14:50:00,756.35,757.32,756.09,756.55,2993.0,749.4362,750.3973,749.1785,749.6343,2993.0
2024-05-15 15:00:00,755.95,757.11,755.59,756.79,5527.0,749.0398,750.1892,748.6831,749.8721,5527.0
2024-05-15 15:10:00,756.18,756.59,755.32,755.92,4117.0,749.2677,749.674,748.4156,749.0101,4117.0
2024-05-15 15:20:00,756.35,757.06,756.21,756.94,3719.0,749.4362,750.1397,749.2974,750.0208,3719.0
2024-05-15 15:30:00,756.74,757.06,755.98,756.2,7966.0,749.8226,750.1397,749.0695,749.2875,7966.0
2024-05-15 15:40:00,756.0,756.89,755.0,755.77,8269.0,749.0894,749.9712,748.0985,748.8615,8269.0
2024-05-15 15:50:00,755.83,760.32,755.0,759.97,66100.0,748.9209,753.3699,748.0985,753.0231,66100.0
2024-05-16 09:30:00,760.0,763.93,759.53,761.76,16558.0,753.0528,756.9469,752.5871,754.7967,16558.0
2024-05-16 09:40:00,761.44,762.08,761.06,762.08,3600.0,754.4796,755.1138,754.1031,755.1138,3600.0
2024-05-16 09:50:00,762.55,763.42,760.59,760.59,1741.0,755.5795,756.4415,753.6374,753.6374,1741.0
2024-05-16 10:00:00,759.72,760.81,756.18,757.3,5263.0,752.7754,753.8554,749.2677,750.3775,5263.0
2024-05-16 10:10:00,759.05,760.59,758.72,760.01,2483.0,752.1115,753.6374,751.7845,753.0627,2483.0
2024-05-16 10:20:00,760.04,760.46,759.45,760.0,2650.0,753.0924,753.5086,752.5078,753.0528,2650.0
2024-05-16 10:30:00,760.17,760.17,758.7,759.54,4861.0,753.2212,753.2212,751.7647,752.597,4861.0
2024-05-16 10:40:00,759.47,761.9,759.46,761.43,1652.0,752.5276,754.9354,752.5177,754.4697,1652.0
2024-05-16 10:50:00,761.99,762.41,761.12,761.63,1682.0,755.0246,755.4408,754.1626,754.6679,1682.0
2024-05-16 11:00:00,761.87,763.79,761.87,762.77,2015.0,754.9057,756.8081,754.9057,755.7975,2015.0
2024-05-16 11:10:00,762.68,762.69,761.4,762.05,2483.0,755.7083,755.7182,754.44,755.0841,2483.0
2024-05-16 11:20:00,761.87,762.33,761.38,762.02,2187.0,754.9057,755.3615,754.4202,755.0543,2187.0
2024-05-16 11:30:00,761.87,762.12,760.71,760.72,1152.0,754.9057,755.1534,753.7563,753.7662,1152.0
2024-05-16 11:40:00,760.99,761.73,760.76,761.31,1163.0,754.0337,754.767,753.8058,754.3508,1163.0
2024-05-16 11:50:00,761.59,762.17,761.07,762.17,2248.0,754.6283,755.203,754.113,755.203,2248.0
2024-05-16 12:00:00,762.0,762.0,760.56,761.07,27613.0,755.0345,755.0345,753.6077,754.113,27613.0
2024-05-16 12:10:00,761.07,761.64,759.71,760.5,13839.0,754.113,754.6778,752.7654,753.5482,13839.0
2024-05-16 12:20:00,759.47,760.09,758.91,759.41,2700.0,752.5276,753.142,751.9728,752.4682,2700.0
2024-05-16 12:30:00,758.89,759.0,758.21,758.59,1048.0,751.9529,752.0619,751.2792,751.6557,1048.0
2024-05-16 12:40:00,758.75,760.12,758.75,760.0,1700.0,751.8142,753.1717,751.8142,753.0528,1700.0
2024-05-16 12:50:00,759.38,759.58,759.1,759.58,1200.0,752.4385,752.6366,752.161,752.6366,1200.0
2024-05-16 13:00:00,759.58,760.7,759.09,760.7,19539.0,752.6366,753.7464,752.1511,753.7464,19539.0
2024-05-16 13:10:00,760.62,761.07,760.62,761.02,1291.0,753.6671,754.113,753.6671,754.0635,1291.0
2024-05-16 13:20:00,760.08,760.08,756.6,757.93,2263.0,753.1321,753.1321,749.6839,751.0017,2263.0
2024-05-16 13:30:00,757.41,757.85,756.88,757.63,1546.0,750.4865,750.9224,749.9613,750.7045,1546.0
2024-05-16 13:40:00,757.63,758.28,756.11,756.11,2850.0,750.7045,751.3485,749.1984,749.1984,2850.0
2024-05-16 13:50:00,756.84,757.72,756.84,757.6,1100.0,749.9217,750.7936,749.9217,750.6747,1100.0
2024-05-16 14:00:00,757.24,757.87,755.55,755.67,1689.0,750.318,750.9423,748.6435,748.7624,1689.0
2024-05-16 14:10:00,755.35,755.35,753.7,754.09,1249.0,748.4453,748.4453,746.8104,747.1968,1249.0
2024-05-16 14:20:00,754.32,755.57,754.32,754.57,1300.0,747.4247,748.6633,747.4247,747.6724,1300.0
2024-05-16 14:30:00,754.94,755.02,754.17,754.75,800.0,748.039,748.1183,747.2761,747.8508,800.0
2024-05-16 14:40:00,755.06,755.77,754.69,754.69,1517.0,748.158,748.8615,747.7913,747.7913,1517.0
2024-05-16 14:50:00,754.6,755.0,754.27,754.88,2407.0,747.7022,748.0985,747.3752,747.9796,2407.0
2024-05-16 15:00:00,755.0,756.12,754.99,755.48,1798.0,748.0985,749.2083,748.0886,748.5741,1798.0
2024-05-16 15:10:00,755.37,755.37,753.86,754.85,2001.0,748.4651,748.4651,746.9689,747.9499,2001.0
2024-05-16 15:20:00,754.86,754.89,754.29,754.89,1000.0,747.9598,747.9895,747.395,747.9895,1000.0
2024-05-16 15:30:00,754.93,755.12,752.04,752.53,6044.0,748.0291,748.2174,745.1656,745.6511,6044.0
2024-05-16 15:40:00,752.44,752.65,751.0,751.0,4257.0,745.5619,745.77,744.1351,744.1351,4257.0
2024-05-16 15:50:00,751.77,752.11,749.13,749.21,34954.0,744.898,745.2349,742.2822,742.3614,34954.0
2024-05-17 09:30:00,757.61,758.57,753.83,756.62,42747.0,750.6846,751.6359,746.9392,749.7037,42747.0
2024-05-17 09:40:00,758.32,758.32,750.41,750.41,10286.0,751.3882,751.3882,743.5505,743.5505,10286.0
2024-05-17 09:50:00,750.93,750.93,748.05,750.37,5368.0,744.0657,744.0657,741.212,743.5108,5368.0
2024-05-17 10:00:00,749.61,751.77,748.75,749.15,2782.0,742.7578,744.898,741.9056,742.302,2782.0
2024-05-17 10:10:00,749.91,750.52,748.58,750.52,2809.0,743.055,743.6595,741.7372,743.6595,2809.0
2024-05-17 10:20:00,750.51,753.12,750.51,752.98,3204.0,743.6495,746.2357,743.6495,746.097,3204.0
2024-05-17 10:30:00,753.95,754.34,752.4,752.4,3621.0,747.0581,747.4445,745.5223,745.5223,3621.0
2024-05-17 10:40:00,752.85,753.11,752.85,753.11,300.0,745.9682,746.2258,745.9682,746.2258,300.0
2024-05-17 10:50:00,754.4,754.4,753.55,753.91,1229.0,747.504,747.504,746.6618,747.0185,1229.0
2024-05-17 11:00:00,753.37,753.37,750.8,751.91,1467.0,746.4834,746.4834,743.9369,745.0367,1467.0
2024-05-17 11:10:00,750.9,751.3,750.34,751.08,2600.0,744.036,744.4323,743.4811,744.2143,2600.0
2024-05-17 11:20:00,750.75,750.97,750.07,750.88,2304.0,743.8873,744.1053,743.2136,744.0162,2304.0
2024-05-17 11:30:00,750.88,750.88,749.12,749.12,5168.0,744.0162,744.0162,742.2722,742.2722,5168.0
2024-05-17 11:40:00,748.75,749.37,748.56,748.57,2000.0,741.9056,742.52,741.7174,741.7273,2000.0
2024-05-17 11:50:00,748.0,750.7,747.15,750.7,3822.0,741.1625,743.8378,740.3203,743.8378,3822.0
2024-05-17 12:00:00,750.11,750.13,747.88,747.88,2352.0,743.2532,743.273,741.0436,741.0436,2352.0
2024-05-17 12:10:00,747.67,747.67,746.08,746.75,2950.0,740.8355,740.8355,739.26,739.9239,2950.0
2024-05-17 12:20:00,747.0,748.35,746.9,748.35,1154.0,740.1716,741.5093,740.0725,741.5093,1154.0
2024-05-17 12:30:00,748.14,748.14,747.1,747.1,500.0,741.3012,741.3012,740.2707,740.2707,500.0
2024-05-17 12:40:00,747.52,747.52,745.01,745.84,2398.0,740.6869,740.6869,738.1998,739.0222,2398.0
2024-05-17 12:50:00,746.48,746.48,746.44,746.44,200.0,739.6564,739.6564,739.6167,739.6167,200.0
2024-05-17 13:00:00,746.5,746.78,746.1,746.1,900.0,739.6762,739.9536,739.2799,739.2799,900.0
2024-05-17 13:10:00,746.3,746.3,745.0,745.0,2684.0,739.478,739.478,738.1899,738.1899,2684.0
2024-05-17 13:20:00,744.79,745.0,744.23,744.35,3228.0,737.9818,738.1899,737.4269,737.5459,3228.0
2024-05-17 13:30:00,744.81,744.81,743.61,743.97,1374.0,738.0016,738.0016,736.8126,737.1693,1374.0
2024-05-17 13:40:00,744.43,744.5,744.14,744.28,900.0,737.6251,737.6945,737.3378,737.4765,900.0
2024-05-17 13:50:00,744.29,744.3,743.49,743.96,1671.0,737.4864,737.4963,736.6937,737.1594,1671.0
2024-05-17 14:00:00,743.66,743.67,742.02,742.02,10150.0,736.8622,736.8721,735.2372,735.2372,10150.0
2024-05-17 14:10:00,741.89,742.06,740.17,740.88,2576.0,735.1083,735.2768,733.4041,734.1076,2576.0
2024-05-17 14:20:00,741.2,741.2,739.65,740.66,2340.0,734.4246,734.4246,732.8888,733.8896,2340.0
2024-05-17 14:30:00,740.31,741.57,740.31,741.42,700.0,733.5428,734.7913,733.5428,734.6426,700.0
2024-05-17 14:40:00,741.43,742.23,740.98,742.23,2217.0,734.6525,735.4452,734.2067,735.4452,2217.0
2024-05-17 14:50:00,741.98,744.75,741.98,744.6,1969.0,735.1975,737.9422,735.1975,737.7936,1969.0
2024-05-17 15:00:00,744.37,744.94,744.32,744.9,1000.0,737.5657,738.1305,737.5161,738.0908,1000.0
2024-05-17 15:10:00,745.35,746.96,744.94,746.96,1468.0,738.5367,740.132,738.1305,740.132,1468.0
2024-05-17 15:20:00,747.65,748.44,746.25,746.53,3600.0,740.8157,741.5985,739.4285,739.7059,3600.0
2024-05-17 15:30:00,746.68,747.91,746.67,747.72,2871.0,739.8546,741.0733,739.8446,740.885,2871.0
2024-05-17 15:40:00,747.67,748.71,746.89,746.89,8514.0,740.8355,741.866,740.0626,740.0626,8514.0
2024-05-17 15:50:00,746.83,748.55,746.1,748.26,17159.0,740.0032,741.7075,739.2799,741.4201,17159.0
2024-05-20 09:30:00,751.88,760.0,751.02,758.39,37239.0,745.007,753.0528,744.1549,751.4575,37239.0
2024-05-20 09:40:00,759.39,763.99,758.48,762.32,8073.0,752.4484,757.0063,751.5467,755.3516,8073.0
2024-05-20 09:50:00,762.1,766.71,762.1,766.02,6078.0,755.1336,759.7015,755.1336,759.0178,6078.0
2024-05-20 10:00:00,766.83,767.74,765.14,767.28,3780.0,759.8204,760.722,758.1458,760.2662,3780.0
2024-05-20 10:10:00,767.18,768.33,766.01,766.28,4468.0,760.1672,761.3066,759.0079,759.2754,4468.0
2024-05-20 10:20:00,767.14,768.41,766.63,767.0,2873.0,760.1275,761.3859,759.6222,759.9888,2873.0
2024-05-20 10:30:00,767.5,767.5,765.9,765.91,2145.0,760.4842,760.4842,758.8989,758.9088,2145.0
2024-05-20 10:40:00,766.63,769.0,766.63,769.0,1830.0,759.6222,761.9705,759.6222,761.9705,1830.0
2024-05-20 10:50:00,769.19,769.8,767.14,767.83,3645.0,762.1588,762.7632,760.1275,760.8112,3645.0
2024-05-20 11:00:00,768.07,769.13,768.0,768.33,1487.0,761.049,762.0993,760.9797,761.3066,1487.0
2024-05-20 11:10:00,768.33,769.53,768.33,769.08,2890.0,761.3066,762.4957,761.3066,762.0498,2890.0
2024-05-20 11:20:00,769.06,771.82,769.06,771.82,4106.0,762.03,764.7647,762.03,764.7647,4106.0
2024-05-20 11:30:00,772.3,773.84,772.3,772.63,1789.0,765.2404,766.7663,765.2404,765.5673,1789.0
2024-05-20 11:40:00,771.71,772.07,770.71,771.5,3448.0,764.6558,765.0125,763.6649,764.4477,3448.0
2024-05-20 11:50:00,771.6,772.4,771.0,772.01,2900.0,764.5468,765.3394,763.9522,764.953,2900.0
2024-05-20 12:00:00,771.93,772.95,771.93,772.95,1305.0,764.8737,765.8844,764.8737,765.8844,1305.0
2024-05-20 12:10:00,772.62,774.06,772.43,773.81,2618.0,765.5574,766.9843,765.3692,766.7366,2618.0
2024-05-20 12:20:00,774.27,775.0,774.27,774.38,1912.0,767.1924,767.9157,767.1924,767.3013,1912.0
2024-05-20 12:30:00,774.17,774.72,773.42,774.04,5538.0,767.0933,767.6382,766.3501,766.9645,5538.0
2024-05-20 12:40:00,774.51,775.78,774.07,775.78,4669.0,767.4302,768.6885,766.9942,768.6885,4669.0
2024-05-20 12:50:00,775.95,777.69,775.95,777.69,2037.0,768.857,770.5811,768.857,770.5811,2037.0
2024-05-20 13:00:00,778.29,778.44,776.5,776.89,2019.0,771.1756,771.3242,769.402,769.7884,2019.0
2024-05-20 13:10:00,776.21,776.66,775.47,775.96,2700.0,769.1146,769.5605,768.3814,768.8669,2700.0
2024-05-20 13:20:00,774.66,774.67,772.49,773.03,1510.0,767.5788,767.5887,765.4286,765.9637,1510.0
2024-05-20 13:30:00,773.84,773.9,771.94,773.02,2809.0,766.7663,766.8257,764.8837,765.9538,2809.0
2024-05-20 13:40:00,772.15,773.0,772.14,772.6,1876.0,765.0917,765.934,765.0818,765.5376,1876.0
2024-05-20 13:50:00,772.49,772.55,772.14,772.34,1099.0,765.4286,765.4881,765.0818,765.28,1099.0
2024-05-20 14:00:00,772.37,772.39,769.91,771.58,3180.0,765.3097,765.3295,762.8722,764.5269,3180.0
2024-05-20 14:10:00,771.6,771.6,770.18,770.26,2122.0,764.5468,764.5468,763.1397,763.219,2122.0
2024-05-20 14:20:00,771.17,771.22,770.11,770.78,3610.0,764.1207,764.1702,763.0704,763.7343,3610.0
2024-05-20 14:30:00,771.29,771.29,770.69,770.69,1183.0,764.2396,764.2396,763.6451,763.6451,1183.0
2024-05-20 14:40:00,770.96,771.22,769.69,769.69,632.0,763.9126,764.1702,762.6542,762.6542,632.0
2024-05-20 14:50:00,769.68,769.91,769.43,769.48,1752.0,762.6443,762.8722,762.3966,762.4461,1752.0
2024-05-20 15:00:00,769.47,770.0,768.79,770.0,4812.0,762.4362,762.9614,761.7624,762.9614,4812.0
2024-05-20 15:10:00,770.0,771.09,769.87,771.09,2413.0,762.9614,764.0414,762.8326,764.0414,2413.0
2024-05-20 15:20:00,771.0,772.16,770.48,772.04,2613.0,763.9522,765.1016,763.437,764.9827,2613.0
2024-05-20 15:30:00,772.02,772.42,770.89,770.9,2286.0,764.9629,765.3593,763.8432,763.8532,2286.0
2024-05-20 15:40:00,770.89,772.25,770.79,771.24,6413.0,763.8432,765.1908,763.7442,764.19,6413.0
2024-05-20 15:50:00,770.8,773.22,770.58,773.02,60586.0,763.7541,766.1519,763.5361,765.9538,60586.0
2024-05-21 09:30:00,760.0,769.96,760.0,768.38,39740.0,753.0528,762.9217,753.0528,761.3562,39740.0
2024-05-21 09:40:00,765.38,768.75,758.65,761.33,7237.0,758.3836,761.7228,751.7151,754.3706,7237.0
2024-05-21 09:50:00,761.11,766.5,761.1,762.9,3371.0,754.1526,759.4934,754.1427,755.9263,3371.0
2024-05-21 10:00:00,764.08,764.08,758.93,762.78,10621.0,757.0955,757.0955,751.9926,755.8074,10621.0
2024-05-21 10:10:00,763.68,764.3,761.74,763.98,6047.0,756.6992,757.3135,754.7769,756.9964,6047.0
2024-05-21 10:20:00,764.73,766.67,763.93,766.43,2474.0,757.7396,759.6618,756.9469,759.424,2474.0
2024-05-21 10:30:00,765.78,767.31,765.45,765.45,7957.0,758.78,760.296,758.453,758.453,7957.0
2024-05-21 10:40:00,766.18,766.22,765.39,765.95,1100.0,759.1763,759.2159,758.3935,758.9484,1100.0
2024-05-21 10:50:00,765.97,767.15,765.96,766.63,2200.0,758.9682,760.1374,758.9583,759.6222,2200.0
2024-05-21 11:00:00,766.64,766.64,765.34,765.74,3850.0,759.6321,759.6321,758.344,758.7403,3850.0
2024-05-21 11:10:00,765.7,765.77,763.94,764.13,2758.0,758.7007,758.7701,756.9568,757.145,2758.0
2024-05-21 11:20:00,764.3,767.02,763.87,767.01,7657.0,757.3135,760.0086,756.8874,759.9987,7657.0
2024-05-21 11:30:00,765.96,766.29,764.74,764.78,2878.0,758.9583,759.2853,757.7495,757.7891,2878.0
2024-05-21 11:40:00,764.72,764.78,763.75,764.1,1908.0,757.7296,757.7891,756.7685,757.1153,1908.0
2024-05-21 11:50:00,764.01,765.04,763.8,764.52,2889.0,757.0261,758.0467,756.8181,757.5315,2889.0
2024-05-21 12:00:00,764.38,765.57,764.11,765.33,3655.0,757.3928,758.5719,757.1252,758.3341,3655.0
2024-05-21 12:10:00,765.33,767.67,765.32,767.0,7433.0,758.3341,760.6527,758.3242,759.9888,7433.0
2024-05-21 12:20:00,766.99,768.54,766.99,768.23,1604.0,759.9789,761.5147,759.9789,761.2076,1604.0
2024-05-21 12:30:00,767.58,767.65,767.0,767.0,1364.0,760.5635,760.6329,759.9888,759.9888,1364.0
2024-05-21 12:40:00,767.38,767.7,766.53,766.53,700.0,760.3653,760.6824,759.5231,759.5231,700.0
2024-05-21 12:50:00,766.78,767.72,765.26,766.0,6296.0,759.7708,760.7022,758.2647,758.9979,6296.0
2024-05-21 13:00:00,766.33,766.81,766.01,766.25,3755.0,759.3249,759.8005,759.0079,759.2457,3755.0
2024-05-21 13:10:00,765.95,766.23,765.53,765.7,2750.0,758.9484,759.2258,758.5322,758.7007,2750.0
2024-05-21 13:20:00,766.13,767.03,765.92,766.64,4700.0,759.1268,760.0185,758.9187,759.6321,4700.0
2024-05-21 13:30:00,766.94,766.94,766.33,766.5,1555.0,759.9294,759.9294,759.3249,759.4934,1555.0
2024-05-21 13:40:00,766.89,768.45,766.77,767.91,4475.0,759.8798,761.4256,759.7609,760.8905,4475.0
2024-05-21 13:50:00,768.23,769.26,767.7,769.26,2628.0,761.2076,762.2281,760.6824,762.2281,2628.0
2024-05-21 14:00:00,769.73,769.73,768.5,768.86,2693.0,762.6939,762.6939,761.4751,761.8318,2693.0
2024-05-21 14:10:00,768.36,768.79,767.87,768.04,1300.0,761.3364,761.7624,760.8509,761.0193,1300.0
2024-05-21 14:20:00,767.88,768.68,766.0,766.0,3501.0,760.8608,761.6534,758.9979,758.9979,3501.0
2024-05-21 14:30:00,766.0,767.75,766.0,767.75,3314.0,758.9979,760.732,758.9979,760.732,3314.0
2024-05-21 14:40:00,767.49,767.68,766.53,766.53,1332.0,760.4743,760.6626,759.5231,759.5231,1332.0
2024-05-21 14:50:00,766.44,767.68,766.44,767.53,2450.0,759.4339,760.6626,759.4339,760.514,2450.0
2024-05-21 15:00:00,767.53,767.53,766.0,766.45,1981.0,760.514,760.514,758.9979,759.4438,1981.0
2024-05-21 15:10:00,767.0,767.38,766.0,767.0,1669.0,759.9888,760.3653,758.9979,759.9888,1669.0
2024-05-21 15:20:00,766.28,766.61,765.44,765.44,2592.0,759.2754,759.6024,758.4431,758.4431,2592.0
2024-05-21 15:30:00,765.58,766.28,765.31,765.75,3787.0,758.5818,759.2754,758.3143,758.7502,3787.0
2024-05-21 15:40:00,765.87,766.08,765.47,765.67,1743.0,758.8691,759.0772,758.4728,758.671,1743.0
2024-05-21 15:50:00,765.36,766.13,763.79,764.18,22084.0,758.3638,759.1268,756.8081,757.1946,22084.0
2024-05-22 09:30:00,771.54,772.5,768.2,770.45,15997.0,764.4873,765.4385,761.1778,763.4073,15997.0
2024-05-22 09:40:00,769.44,770.76,769.31,769.44,2800.0,762.4065,763.7144,762.2777,762.4065,2800.0
2024-05-22 09:50:00,770.0,770.16,766.75,768.7,3598.0,762.9614,763.1199,759.7411,761.6733,3598.0
2024-05-22 10:00:00,768.7,768.98,763.53,764.08,2146.0,761.6733,761.9507,756.5505,757.0955,2146.0
2024-05-22 10:10:00,763.83,766.31,762.69,765.15,5716.0,756.8478,759.3051,755.7182,758.1557,5716.0
2024-05-22 10:20:00,766.43,767.46,765.38,766.29,1173.0,759.424,760.4446,758.3836,759.2853,1173.0
2024-05-22 10:30:00,766.88,767.36,766.74,767.36,500.0,759.8699,760.3455,759.7312,760.3455,500.0
2024-05-22 10:40:00,767.58,768.42,766.25,767.98,23062.0,760.5635,761.3958,759.2457,760.9598,23062.0
2024-05-22 10:50:00,769.19,769.43,768.94,769.09,509.0,762.1588,762.3966,761.9111,762.0597,509.0
2024-05-22 11:00:00,769.52,771.26,769.17,770.92,2060.0,762.4858,764.2099,762.139,763.873,2060.0
2024-05-22 11:10:00,771.62,772.12,771.62,772.0,500.0,764.5666,765.062,764.5666,764.9431,500.0
2024-05-22 11:20:00,772.8,772.8,771.38,771.96,5085.0,765.7358,765.7358,764.3288,764.9035,5085.0
2024-05-22 11:30:00,772.16,772.58,771.63,771.63,2433.0,765.1016,765.5178,764.5765,764.5765,2433.0
2024-05-22 11:40:00,772.01,772.38,771.6,772.26,1400.0,764.953,765.3196,764.5468,765.2007,1400.0
2024-05-22 11:50:00,772.07,772.3,771.01,772.1,3500.0,765.0125,765.2404,763.9622,765.0422,3500.0
2024-05-22 12:00:00,772.13,772.32,771.74,772.29,1439.0,765.0719,765.2602,764.6855,765.2305,1439.0
2024-05-22 12:10:00,772.35,772.97,771.94,772.1,3821.0,765.2899,765.9042,764.8837,765.0422,3821.0
2024-05-22 12:20:00,771.96,772.36,771.33,772.0,6946.0,764.9035,765.2998,764.2792,764.9431,6946.0
2024-05-22 12:30:00,772.07,772.6,771.05,771.05,3118.0,765.0125,765.5376,764.0018,764.0018,3118.0
2024-05-22 12:40:00,771.2,771.8,770.05,770.05,1007.0,764.1504,764.7449,763.0109,763.0109,1007.0
2024-05-22 12:50:00,770.71,772.06,770.14,772.06,2686.0,763.6649,765.0026,763.1001,765.0026,2686.0
2024-05-22 13:00:00,771.89,771.9,771.71,771.9,903.0,764.8341,764.844,764.6558,764.844,903.0
2024-05-22 13:10:00,771.95,772.24,771.74,771.74,1000.0,764.8936,765.1809,764.6855,764.6855,1000.0
2024-05-22 13:20:00,771.89,771.93,771.01,771.01,2378.0,764.8341,764.8737,763.9622,763.9622,2378.0
2024-05-22 13:30:00,771.13,771.13,768.86,769.67,1600.0,764.0811,764.0811,761.8318,762.6344,1600.0
2024-05-22 13:40:00,769.26,769.41,768.26,769.34,2569.0,762.2281,762.3768,761.2373,762.3074,2569.0
2024-05-22 13:50:00,769.69,769.69,769.0,769.28,1348.0,762.6542,762.6542,761.9705,762.248,1348.0
2024-05-22 14:00:00,768.21,768.39,766.73,767.76,2766.0,761.1877,761.3661,759.7213,760.7419,2766.0
2024-05-22 14:10:00,767.58,769.12,766.11,766.11,2089.0,760.5635,762.0894,759.1069,759.1069,2089.0
2024-05-22 14:20:00,766.17,766.17,763.13,763.42,3487.0,759.1664,759.1664,756.1542,756.4415,3487.0
2024-05-22 14:30:00,763.63,764.86,763.63,764.59,2002.0,756.6496,757.8684,756.6496,757.6008,2002.0
2024-05-22 14:40:00,764.64,765.78,764.17,765.78,1400.0,757.6504,758.78,757.1847,758.78,1400.0
2024-05-22 14:50:00,766.61,766.7,766.05,766.38,877.0,759.6024,759.6915,759.0475,759.3745,877.0
2024-05-22 15:00:00,766.66,768.38,766.27,767.95,2663.0,759.6519,761.3562,759.2655,760.9301,2663.0
2024-05-22 15:10:00,767.67,768.73,767.28,767.82,4421.0,760.6527,761.703,760.2662,760.8013,4421.0
2024-05-22 15:20:00,766.83,769.31,766.81,768.87,5076.0,759.8204,762.2777,759.8005,761.8417,5076.0
2024-05-22 15:30:00,769.18,771.39,769.18,769.47,2871.0,762.1489,764.3387,762.1489,762.4362,2871.0
2024-05-22 15:40:00,769.64,770.05,769.08,769.13,3834.0,762.6047,763.0109,762.0498,762.0993,3834.0
2024-05-22 15:50:00,767.62,771.87,767.62,771.85,50806.0,760.6031,764.8143,760.6031,764.7945,50806.0
2024-05-23 09:30:00,788.58,790.52,781.27,786.01,23765.0,781.3715,783.2938,774.1284,778.825,23765.0
2024-05-23 09:40:00,785.38,785.8,780.61,781.47,6711.0,778.2008,778.617,773.4744,774.3265,6711.0
2024-05-23 09:50:00,781.84,781.84,777.42,778.76,5446.0,774.6932,774.6932,770.3136,771.6413,5446.0
2024-05-23 10:00:00,777.71,782.42,777.71,780.76,4815.0,770.6009,775.2679,770.6009,773.623,4815.0
2024-05-23 10:10:00,783.19,786.5,783.18,785.8,9619.0,776.0308,779.3106,776.0209,778.617,9619.0
2024-05-23 10:20:00,785.09,786.17,783.22,785.16,2502.0,777.9134,778.9836,776.0605,777.9828,2502.0
2024-05-23 10:30:00,785.14,786.45,783.55,784.03,3145.0,777.963,779.261,776.3875,776.8631,3145.0
2024-05-23 10:40:00,783.5,783.5,779.0,779.03,3418.0,776.338,776.338,771.8791,771.9088,3418.0
2024-05-23 10:50:00,778.37,778.96,771.79,773.19,5663.0,771.2549,771.8395,764.735,766.1222,5663.0
2024-05-23 11:00:00,772.95,777.91,772.95,777.82,3801.0,765.8844,770.7991,765.8844,770.7099,3801.0
2024-05-23 11:10:00,777.61,778.34,776.93,777.86,1601.0,770.5018,771.2251,769.828,770.7495,1601.0
2024-05-23 11:20:00,778.91,779.9,778.46,778.47,1850.0,771.7899,772.7709,771.3441,771.354,1850.0
2024-05-23 11:30:00,779.24,779.47,778.28,778.86,2537.0,772.1169,772.3448,771.1657,771.7404,2537.0
2024-05-23 11:40:00,778.88,780.6,778.41,780.6,2884.0,771.7602,773.4645,771.2945,773.4645,2884.0
2024-05-23 11:50:00,780.95,781.79,780.21,780.97,2588.0,773.8113,774.6436,773.0781,773.8311,2588.0
2024-05-23 12:00:00,781.85,782.98,780.78,781.26,5900.0,774.7031,775.8227,773.6428,774.1185,5900.0
2024-05-23 12:10:00,780.96,781.52,779.39,781.52,1605.0,773.8212,774.3761,772.2655,774.3761,1605.0
2024-05-23 12:20:00,781.8,782.16,781.73,782.07,517.0,774.6535,775.0102,774.5842,774.9211,517.0
2024-05-23 12:30:00,781.72,781.72,780.26,780.26,1546.0,774.5743,774.5743,773.1276,773.1276,1546.0
2024-05-23 12:40:00,779.39,780.21,775.53,775.98,3664.0,772.2655,773.0781,768.4408,768.8867,3664.0
2024-05-23 12:50:00,775.77,775.95,773.89,774.32,2918.0,768.6786,768.857,766.8158,767.2419,2918.0
2024-05-23 13:00:00,772.59,773.22,771.04,771.04,3775.0,765.5277,766.1519,763.9919,763.9919,3775.0
2024-05-23 13:10:00,771.6,773.22,771.38,771.38,5244.0,764.5468,766.1519,764.3288,764.3288,5244.0
2024-05-23 13:20:00,771.75,772.37,771.06,772.37,1546.0,764.6954,765.3097,764.0117,765.3097,1546.0
2024-05-23 13:30:00,772.52,772.53,767.23,768.64,4100.0,765.4583,765.4683,760.2167,761.6138,4100.0
2024-05-23 13:40:00,768.12,770.23,766.56,770.02,4727.0,761.0986,763.1893,759.5528,762.9812,4727.0
2024-05-23 13:50:00,770.05,770.05,766.02,767.06,5408.0,763.0109,763.0109,759.0178,760.0483,5408.0
2024-05-23 14:00:00,765.72,766.58,763.01,766.06,6283.0,758.7205,759.5726,756.0353,759.0574,6283.0
2024-05-23 14:10:00,765.79,766.3,764.36,764.36,4202.0,758.7899,759.2952,757.3729,757.3729,4202.0
2024-05-23 14:20:00,764.61,765.23,762.8,764.37,3635.0,757.6207,758.235,755.8272,757.3828,3635.0
2024-05-23 14:30:00,763.83,766.0,761.73,766.0,7699.0,756.8478,758.9979,754.767,758.9979,7699.0
2024-05-23 14:40:00,765.93,765.93,762.79,764.14,4591.0,758.9286,758.9286,755.8173,757.155,4591.0
2024-05-23 14:50:00,764.0,764.86,763.51,764.2,3413.0,757.0162,757.8684,756.5307,757.2144,3413.0
2024-05-23 15:00:00,764.11,765.88,763.13,764.13,3907.0,757.1252,758.879,756.1542,757.145,3907.0
2024-05-23 15:10:00,763.85,763.85,761.56,763.3,7012.0,756.8676,756.8676,754.5985,756.3226,7012.0
2024-05-23 15:20:00,763.38,763.39,762.19,762.85,2140.0,756.4019,756.4118,755.2228,755.8767,2140.0
2024-05-23 15:30:00,763.54,765.9,763.54,765.29,3223.0,756.5604,758.8989,756.5604,758.2944,3223.0
2024-05-23 15:40:00,765.91,767.07,765.5,766.74,2364.0,758.9088,760.0582,758.5025,759.7312,2364.0
2024-05-23 15:50:00,767.51,768.34,763.42,765.1,38213.0,760.4941,761.3166,756.4415,758.1062,38213.0
2024-05-24 09:30:00,774.17,774.17,769.05,771.98,4960.0,767.0933,767.0933,762.0201,764.9233,4960.0
2024-05-24 09:40:00,771.0,772.78,770.13,772.13,3494.0,763.9522,765.716,763.0902,765.0719,3494.0
2024-05-24 09:50:00,772.5,772.77,769.74,771.02,3717.0,765.4385,765.7061,762.7038,763.9721,3717.0
2024-05-24 10:00:00,772.83,776.68,772.83,776.68,3582.0,765.7655,769.5803,765.7655,769.5803,3582.0
2024-05-24 10:10:00,777.89,779.4,776.95,778.18,2852.0,770.7793,772.2755,769.8479,771.0666,2852.0
2024-05-24 10:20:00,778.25,779.23,777.5,778.33,2200.0,771.136,772.107,770.3928,771.2152,2200.0
2024-05-24 10:30:00,778.83,778.83,777.77,778.26,1703.0,771.7107,771.7107,770.6604,771.1459,1703.0
2024-05-24 10:40:00,778.94,780.19,778.22,780.19,3537.0,771.8197,773.0582,771.1062,773.0582,3537.0
2024-05-24 10:50:00,780.41,781.69,779.51,780.65,2913.0,773.2762,774.5445,772.3845,773.514,2913.0
2024-05-24 11:00:00,781.16,781.52,781.16,781.27,1120.0,774.0194,774.3761,774.0194,774.1284,1120.0
2024-05-24 11:10:00,781.52,783.11,781.18,782.45,3036.0,774.3761,775.9515,774.0392,775.2976,3036.0
2024-05-24 11:20:00,782.01,782.01,780.82,780.82,568.0,774.8616,774.8616,773.6825,773.6825,568.0
2024-05-24 11:30:00,782.02,782.35,781.17,781.17,895.0,774.8715,775.1985,774.0293,774.0293,895.0
2024-05-24 11:40:00,782.31,782.31,781.41,781.41,1151.0,775.1589,775.1589,774.2671,774.2671,1151.0
2024-05-24 11:50:00,781.0,781.0,779.68,780.8,700.0,773.8608,773.8608,772.5529,773.6627,700.0
2024-05-24 12:00:00,779.32,779.4,779.08,779.18,411.0,772.1962,772.2755,771.9584,772.0575,411.0
2024-05-24 12:10:00,779.39,780.88,779.39,780.35,900.0,772.2655,773.7419,772.2655,773.2168,900.0
2024-05-24 12:20:00,779.81,780.1,779.26,779.62,900.0,772.6817,772.9691,772.1367,772.4934,900.0
2024-05-24 12:30:00,779.43,779.76,778.85,779.6,1100.0,772.3052,772.6322,771.7305,772.4736,1100.0
2024-05-24 12:40:00,779.45,779.45,778.92,778.93,367.0,772.325,772.325,771.7998,771.8098,367.0
2024-05-24 12:50:00,778.87,778.87,776.88,776.89,1000.0,771.7503,771.7503,769.7785,769.7884,1000.0
2024-05-24 13:00:00,777.07,777.07,775.24,775.24,844.0,769.9668,769.9668,768.1535,768.1535,844.0
2024-05-24 13:10:00,774.99,776.13,774.99,775.98,403.0,767.9058,769.0353,767.9058,768.8867,403.0
2024-05-24 13:20:00,776.19,777.77,776.19,777.0,1249.0,769.0948,770.6604,769.0948,769.8974,1249.0
2024-05-24 13:30:00,776.97,776.97,775.42,776.08,824.0,769.8677,769.8677,768.3318,768.9858,824.0
2024-05-24 13:40:00,776.11,776.64,775.87,776.34,1034.0,769.0155,769.5407,768.7777,769.2434,1034.0
2024-05-24 13:50:00,778.38,779.71,778.24,779.47,3253.0,771.2648,772.5826,771.1261,772.3448,3253.0
2024-05-24 14:00:00,779.09,780.34,779.09,779.99,2249.0,771.9683,773.2069,771.9683,772.8601,2249.0
2024-05-24 14:10:00,779.99,780.47,779.14,780.46,3040.0,772.8601,773.3357,772.0178,773.3258,3040.0
2024-05-24 14:20:00,780.09,781.29,779.34,780.84,6292.0,772.9592,774.1482,772.216,773.7023,6292.0
2024-05-24 14:30:00,781.11,781.13,779.76,779.76,4432.0,773.9698,773.9896,772.6322,772.6322,4432.0
2024-05-24 14:40:00,779.95,779.95,778.07,778.28,1712.0,772.8204,772.8204,770.9576,771.1657,1712.0
2024-05-24 14:50:00,778.73,779.48,778.69,778.9,2010.0,771.6116,772.3547,771.5719,771.78,2010.0
2024-05-24 15:00:00,778.21,778.79,776.37,778.76,3054.0,771.0963,771.671,769.2732,771.6413,3054.0
2024-05-24 15:10:00,779.08,779.21,778.34,778.98,1234.0,771.9584,772.0872,771.2251,771.8593,1234.0
2024-05-24 15:20:00,778.68,779.25,778.59,779.24,1201.0,771.562,772.1268,771.4729,772.1169,1201.0
2024-05-24 15:30:00,779.95,780.69,779.31,780.64,1850.0,772.8204,773.5537,772.1863,773.5041,1850.0
2024-05-24 15:40:00,780.01,780.21,779.52,779.74,3900.0,772.8799,773.0781,772.3944,772.6123,3900.0
2024-05-24 15:50:00,779.44,780.0,777.6,778.8,29119.0,772.3151,772.87,770.4919,771.6809,29119.0
2024-05-28 09:30:00,785.52,786.76,780.25,781.47,14364.0,778.3395,779.5682,773.1177,774.3265,14364.0
2024-05-28 09:40:00,781.5,782.59,775.94,777.48,5945.0,774.3563,775.4363,768.8471,770.373,5945.0
2024-05-28 09:50:00,778.05,780.28,777.34,779.39,5082.0,770.9378,773.1474,770.2343,772.2655,5082.0
2024-05-28 10:00:00,779.87,783.38,778.4,783.09,4905.0,772.7412,776.2191,771.2846,775.9317,4905.0
2024-05-28 10:10:00,784.35,784.97,782.89,784.12,3401.0,777.1802,777.7945,775.7336,776.9523,3401.0
2024-05-28 10:20:00,783.5,784.29,782.71,783.95,2010.0,776.338,777.1208,775.5552,776.7839,2010.0
2024-05-28 10:30:00,783.63,786.0,783.1,786.0,5242.0,776.4668,778.8151,775.9416,778.8151,5242.0
2024-05-28 10:40:00,786.92,790.95,786.63,789.85,11028.0,779.7267,783.7199,779.4394,782.6299,11028.0
2024-05-28 10:50:00,789.72,791.96,789.72,790.63,5385.0,782.5011,784.7206,782.5011,783.4028,5385.0
2024-05-28 11:00:00,790.27,790.27,788.42,788.42,1983.0,783.0461,783.0461,781.213,781.213,1983.0
2024-05-28 11:10:00,788.25,789.23,788.12,789.07,2371.0,781.0446,782.0156,780.9157,781.8571,2371.0
2024-05-28 11:20:00,788.58,789.94,788.58,789.94,1530.0,781.3715,782.7191,781.3715,782.7191,1530.0
2024-05-28 11:30:00,790.01,790.22,788.95,789.08,1538.0,782.7885,782.9966,781.7382,781.867,1538.0
2024-05-28 11:40:00,789.16,789.78,788.83,789.01,1000.0,781.9462,782.5606,781.6193,781.7976,1000.0
2024-05-28 11:50:00,789.56,789.56,788.1,788.1,1055.0,782.3426,782.3426,780.8959,780.8959,1055.0
2024-05-28 12:00:00,788.55,789.06,787.18,787.18,2251.0,781.3418,781.8472,779.9843,779.9843,2251.0
2024-05-28 12:10:00,787.06,788.25,787.06,787.36,1222.0,779.8654,781.0446,779.8654,780.1627,1222.0
2024-05-28 12:20:00,787.94,788.25,787.22,787.93,1149.0,780.7374,781.0446,780.024,780.7275,1149.0
2024-05-28 12:30:00,788.14,789.45,788.14,788.72,1738.0,780.9356,782.2336,780.9356,781.5103,1738.0
2024-05-28 12:40:00,789.35,790.64,789.18,789.5,2012.0,782.1345,783.4127,781.9661,782.2831,2012.0
2024-05-28 12:50:00,789.75,790.2,789.37,789.44,800.0,782.5308,782.9767,782.1543,782.2237,800.0
2024-05-28 13:00:00,789.66,789.84,787.69,788.79,1509.0,782.4417,782.62,780.4897,781.5796,1509.0
2024-05-28 13:10:00,789.16,790.22,789.16,790.06,1260.0,781.9462,782.9966,781.9462,782.838,1260.0
2024-05-28 13:20:00,789.84,790.1,789.84,790.1,300.0,782.62,782.8776,782.62,782.8776,300.0
2024-05-28 13:30:00,790.2,790.44,790.07,790.17,1614.0,782.9767,783.2145,782.8479,782.947,1614.0
2024-05-28 13:40:00,790.04,790.04,788.71,788.73,2389.0,782.8182,782.8182,781.5004,781.5202,2389.0
2024-05-28 13:50:00,788.72,788.73,787.2,787.51,1985.0,781.5103,781.5202,780.0042,780.3113,1985.0
2024-05-28 14:00:00,787.51,788.36,787.41,787.43,1487.0,780.3113,781.1536,780.2122,780.2321,1487.0
2024-05-28 14:10:00,787.5,787.52,786.0,786.0,1586.0,780.3014,780.3212,778.8151,778.8151,1586.0
2024-05-28 14:20:00,785.28,785.28,784.45,784.45,1005.0,778.1017,778.1017,777.2793,777.2793,1005.0
2024-05-28 14:30:00,783.55,783.68,779.33,779.34,3528.0,776.3875,776.5163,772.2061,772.216,3528.0
2024-05-28 14:40:00,780.46,780.72,779.05,779.19,1554.0,773.3258,773.5834,771.9287,772.0674,1554.0
2024-05-28 14:50:00,778.38,781.37,777.62,781.37,1973.0,771.2648,774.2274,770.5117,774.2274,1973.0
2024-05-28 15:00:00,781.1,782.77,781.1,782.26,879.0,773.9599,775.6147,773.9599,775.1093,879.0
2024-05-28 15:10:00,781.4,781.4,780.06,780.81,1716.0,774.2572,774.2572,772.9294,773.6726,1716.0
2024-05-28 15:20:00,780.84,781.69,780.84,780.97,800.0,773.7023,774.5445,773.7023,773.8311,800.0
2024-05-28 15:30:00,781.09,782.61,780.78,781.58,1244.0,773.95,775.4561,773.6428,774.4355,1244.0
2024-05-28 15:40:00,781.14,781.72,780.27,780.55,2745.0,773.9996,774.5743,773.1375,773.4149,2745.0
2024-05-28 15:50:00,780.82,786.85,780.82,785.84,36767.0,773.6825,779.6574,773.6825,778.6566,36767.0
2024-05-29 09:30:00,768.23,777.34,765.1,775.15,24594.0,761.2076,770.2343,758.1062,768.0643,24594.0
2024-05-29 09:40:00,774.22,775.73,773.52,773.52,9556.0,767.1428,768.639,766.4492,766.4492,9556.0
2024-05-29 09:50:00,774.26,778.46,774.26,775.45,6109.0,767.1824,771.3441,767.1824,768.3616,6109.0
2024-05-29 10:00:00,776.09,780.07,776.06,776.91,18084.0,768.9957,772.9393,768.966,769.8082,18084.0
2024-05-29 10:10:00,778.12,778.99,778.07,778.07,500.0,771.0072,771.8692,770.9576,770.9576,500.0
2024-05-29 10:20:00,777.82,778.45,775.7,778.45,2582.0,770.7099,771.3341,768.6093,771.3341,2582.0
2024-05-29 10:30:00,778.26,778.46,777.03,777.5,2744.0,771.1459,771.3441,769.9271,770.3928,2744.0
2024-05-29 10:40:00,777.27,778.63,776.29,778.63,3480.0,770.1649,771.5125,769.1939,771.5125,3480.0
2024-05-29 10:50:00,778.66,779.27,777.56,778.25,2323.0,771.5422,772.1466,770.4523,771.136,2323.0
2024-05-29 11:00:00,778.95,778.96,775.88,776.16,3263.0,771.8296,771.8395,768.7876,769.0651,3263.0
2024-05-29 11:10:00,776.39,776.51,774.7,775.64,2489.0,769.293,769.4119,767.6184,768.5498,2489.0
2024-05-29 11:20:00,776.19,777.37,776.18,776.76,1200.0,769.0948,770.264,769.0849,769.6596,1200.0
2024-05-29 11:30:00,775.65,776.46,775.51,775.93,700.0,768.5597,769.3623,768.421,768.8372,700.0
2024-05-29 11:40:00,775.1,775.4,774.6,775.4,938.0,768.0148,768.312,767.5193,768.312,938.0
2024-05-29 11:50:00,774.74,775.46,774.58,775.25,2921.0,767.6581,768.3715,767.4995,768.1634,2921.0
2024-05-29 12:00:00,772.89,773.96,772.5,772.5,11822.0,765.825,766.8852,765.4385,765.4385,11822.0
2024-05-29 12:10:00,772.68,773.35,771.99,773.35,1709.0,765.6169,766.2808,764.9332,766.2808,1709.0
2024-05-29 12:20:00,774.51,774.7,774.51,774.58,400.0,767.4302,767.6184,767.4302,767.4995,400.0
2024-05-29 12:30:00,775.1,776.49,775.09,776.45,6384.0,768.0148,769.3921,768.0049,769.3524,6384.0
2024-05-29 12:40:00,776.46,777.63,774.88,777.0,8886.0,769.3623,770.5216,767.7968,769.8974,8886.0
2024-05-29 12:50:00,777.07,778.43,776.64,776.82,2956.0,769.9668,771.3143,769.5407,769.719,2956.0
2024-05-29 13:00:00,777.55,777.56,775.04,775.19,1240.0,770.4424,770.4523,767.9553,768.1039,1240.0
2024-05-29 13:10:00,775.86,776.39,773.86,773.88,1995.0,768.7678,769.293,766.7861,766.8059,1995.0
2024-05-29 13:20:00,774.35,775.13,773.79,775.13,2120.0,767.2716,768.0445,766.7167,768.0445,2120.0
2024-05-29 13:30:00,775.22,775.22,773.78,773.83,1503.0,768.1337,768.1337,766.7068,766.7564,1503.0
2024-05-29 13:40:00,773.02,774.99,773.02,774.99,754.0,765.9538,767.9058,765.9538,767.9058,754.0
2024-05-29 13:50:00,776.27,777.66,774.73,776.91,1918.0,769.1741,770.5514,767.6481,769.8082,1918.0
2024-05-29 14:00:00,777.53,778.18,777.36,778.18,1051.0,770.4226,771.0666,770.2541,771.0666,1051.0
2024-05-29 14:10:00,777.81,778.56,777.24,778.56,2513.0,770.7,771.4431,770.1352,771.4431,2513.0
2024-05-29 14:20:00,778.4,778.77,777.91,777.92,6360.0,771.2846,771.6512,770.7991,770.809,6360.0
2024-05-29 14:30:00,777.92,778.5,777.22,778.13,3139.0,770.809,771.3837,770.1154,771.0171,3139.0
2024-05-29 14:40:00,777.18,778.7,776.84,776.84,4095.0,770.0758,771.5819,769.7389,769.7389,4095.0
2024-05-29 14:50:00,777.68,777.68,776.56,776.57,1539.0,770.5712,770.5712,769.4614,769.4713,1539.0
2024-05-29 15:00:00,776.45,777.77,775.75,775.75,1849.0,769.3524,770.6604,768.6588,768.6588,1849.0
2024-05-29 15:10:00,776.13,776.49,775.42,776.42,1846.0,769.0353,769.3921,768.3318,769.3227,1846.0
2024-05-29 15:20:00,776.43,778.07,776.43,777.07,2583.0,769.3326,770.9576,769.3326,769.9668,2583.0
2024-05-29 15:30:00,776.57,777.39,776.0,777.36,2305.0,769.4713,770.2838,768.9065,770.2541,2305.0
2024-05-29 15:40:00,776.83,777.1,776.37,776.63,3651.0,769.729,769.9965,769.2732,769.5308,3651.0
2024-05-29 15:50:00,776.35,776.83,770.78,771.67,46515.0,769.2533,769.729,763.7343,764.6161,46515.0
2024-05-30 09:30:00,768.94,771.49,767.04,768.85,13070.0,761.9111,764.4378,760.0284,761.8219,13070.0
2024-05-30 09:40:00,768.83,772.0,768.83,772.0,1820.0,761.8021,764.9431,761.8021,764.9431,1820.0
2024-05-30 09:50:00,770.99,771.81,769.99,771.09,3090.0,763.9423,764.7548,762.9515,764.0414,3090.0
2024-05-30 10:00:00,771.07,772.26,770.26,770.41,3809.0,764.0216,765.2007,763.219,763.3676,3809.0
2024-05-30 10:10:00,769.8,771.9,767.61,771.9,4425.0,762.7632,764.844,760.5932,764.844,4425.0
2024-05-30 10:20:00,772.21,773.56,771.89,772.69,2278.0,765.1512,766.4888,764.8341,765.6268,2278.0
2024-05-30 10:30:00,772.55,773.2,770.04,770.53,2964.0,765.4881,766.1321,763.001,763.4865,2964.0
2024-05-30 10:40:00,769.08,769.17,767.54,768.88,1715.0,762.0498,762.139,760.5239,761.8516,1715.0
2024-05-30 10:50:00,769.75,770.4,768.88,768.88,1570.0,762.7137,763.3577,761.8516,761.8516,1570.0
2024-05-30 11:00:00,768.22,768.95,766.57,767.37,2220.0,761.1977,761.921,759.5627,760.3554,2220.0
2024-05-30 11:10:00,767.54,768.15,766.67,768.14,1500.0,760.5239,761.1283,759.6618,761.1184,1500.0
2024-05-30 11:20:00,768.28,769.53,767.82,768.88,1200.0,761.2571,762.4957,760.8013,761.8516,1200.0
2024-05-30 11:30:00,768.88,770.74,768.88,770.25,942.0,761.8516,763.6946,761.8516,763.2091,942.0
2024-05-30 11:40:00,770.86,771.85,770.8,770.8,2900.0,763.8135,764.7945,763.7541,763.7541,2900.0
2024-05-30 11:50:00,771.21,771.65,769.81,769.81,2090.0,764.1603,764.5963,762.7731,762.7731,2090.0
2024-05-30 12:00:00,770.17,772.88,770.17,771.85,2281.0,763.1298,765.8151,763.1298,764.7945,2281.0
2024-05-30 12:10:00,771.76,772.56,771.12,772.56,1684.0,764.7053,765.498,764.0711,765.498,1684.0
2024-05-30 12:20:00,772.61,772.63,771.78,772.63,500.0,765.5475,765.5673,764.7251,765.5673,500.0
2024-05-30 12:30:00,772.36,773.81,772.29,773.29,1999.0,765.2998,766.7366,765.2305,766.2213,1999.0
2024-05-30 12:40:00,772.46,773.39,772.46,773.3,614.0,765.3989,766.3204,765.3989,766.2312,614.0
2024-05-30 12:50:00,773.48,773.85,773.15,773.15,500.0,766.4096,766.7762,766.0826,766.0826,500.0
2024-05-30 13:00:00,774.22,774.43,773.44,774.43,1700.0,767.1428,767.3509,766.3699,767.3509,1700.0
2024-05-30 13:10:00,774.97,775.59,772.17,775.03,4245.0,767.886,768.5003,765.1115,767.9454,4245.0
2024-05-30 13:20:00,774.1,775.01,773.48,775.01,582.0,767.0239,767.9256,766.4096,767.9256,582.0
2024-05-30 13:30:00,774.57,775.24,774.08,774.47,1645.0,767.4896,768.1535,767.0041,767.3905,1645.0
2024-05-30 13:40:00,774.94,776.57,773.85,773.85,2163.0,767.8562,769.4713,766.7762,766.7762,2163.0
2024-05-30 13:50:00,773.21,773.76,772.45,772.53,1965.0,766.142,766.687,765.389,765.4683,1965.0
2024-05-30 14:00:00,772.0,772.14,771.56,771.57,776.0,764.9431,765.0818,764.5071,764.517,776.0
2024-05-30 14:10:00,771.95,773.02,771.01,773.02,3007.0,764.8936,765.9538,763.9622,765.9538,3007.0
2024-05-30 14:20:00,772.43,772.47,771.12,772.11,734.0,765.3692,765.4088,764.0711,765.0521,734.0
2024-05-30 14:30:00,772.71,772.94,771.96,771.96,1100.0,765.6466,765.8745,764.9035,764.9035,1100.0
2024-05-30 14:40:00,771.89,772.68,771.75,772.34,1399.0,764.8341,765.6169,764.6954,765.28,1399.0
2024-05-30 14:50:00,772.88,773.09,772.09,773.08,1724.0,765.8151,766.0231,765.0323,766.0132,1724.0
2024-05-30 15:00:00,773.2,773.38,772.2,772.87,2977.0,766.1321,766.3105,765.1413,765.8051,2977.0
2024-05-30 15:10:00,773.05,773.97,773.04,773.49,2365.0,765.9835,766.8951,765.9736,766.4195,2365.0
2024-05-30 15:20:00,773.13,773.55,770.65,772.22,2480.0,766.0628,766.4789,763.6054,765.1611,2480.0
2024-05-30 15:30:00,772.43,772.43,768.31,769.16,5021.0,765.3692,765.3692,761.2868,762.1291,5021.0
2024-05-30 15:40:00,769.46,770.22,766.22,766.23,2344.0,762.4263,763.1794,759.2159,759.2258,2344.0
2024-05-30 15:50:00,766.99,772.23,766.11,770.03,46895.0,759.9789,765.171,759.1069,762.9911,46895.0
2024-05-31 09:30:00,770.72,773.93,769.18,773.33,9533.0,763.6748,766.8555,762.1489,766.2609,9533.0
2024-05-31 09:40:00,773.98,776.29,771.15,773.43,4179.0,766.905,769.1939,764.1009,766.36,4179.0
2024-05-31 09:50:00,769.82,769.82,765.86,766.88,1468.0,762.783,762.783,758.8592,759.8699,1468.0
2024-05-31 10:00:00,766.05,766.05,761.71,763.65,8769.0,759.0475,759.0475,754.7472,756.6694,8769.0
2024-05-31 10:10:00,761.89,761.89,757.68,758.2,3541.0,754.9255,754.9255,750.754,751.2692,3541.0
2024-05-31 10:20:00,758.78,758.79,751.38,752.06,11146.0,751.8439,751.8539,744.5116,745.1854,11146.0
2024-05-31 10:30:00,751.15,751.7,745.86,747.31,7101.0,744.2837,744.8287,739.042,740.4788,7101.0
2024-05-31 10:40:00,747.05,747.98,745.2,747.98,3341.0,740.2212,741.1427,738.3881,741.1427,3341.0
2024-05-31 10:50:00,746.83,750.67,745.84,749.16,4200.0,740.0032,743.8081,739.0222,742.3119,4200.0
2024-05-31 11:00:00,749.13,749.13,746.57,746.57,2440.0,742.2822,742.2822,739.7456,739.7456,2440.0
2024-05-31 11:10:00,746.34,747.07,745.8,745.81,1938.0,739.5177,740.241,738.9826,738.9925,1938.0
2024-05-31 11:20:00,745.04,746.72,744.0,746.72,5506.0,738.2295,739.8942,737.1991,739.8942,5506.0
2024-05-31 11:30:00,744.0,745.0,743.0,743.0,3944.0,737.1991,738.1899,736.2082,736.2082,3944.0
2024-05-31 11:40:00,742.77,743.96,742.02,743.96,3000.0,735.9803,737.1594,735.2372,737.1594,3000.0
2024-05-31 11:50:00,743.88,743.88,741.01,741.3,5080.0,737.0801,737.0801,734.2364,734.5237,5080.0
2024-05-31 12:00:00,740.9,742.29,740.06,740.06,3145.0,734.1274,735.5047,733.2951,733.2951,3145.0
2024-05-31 12:10:00,740.08,740.12,738.31,738.65,5912.0,733.3149,733.3545,731.5611,731.898,5912.0
2024-05-31 12:20:00,738.62,739.43,736.9,738.85,2738.0,731.8682,732.6708,730.164,732.0961,2738.0
2024-05-31 12:30:00,738.63,739.46,737.59,738.6,2841.0,731.8781,732.7006,730.8476,731.8484,2841.0
2024-05-31 12:40:00,739.48,741.91,738.43,739.1,4324.0,732.7204,735.1282,731.68,732.3438,4324.0
2024-05-31 12:50:00,738.48,740.31,738.42,740.0,5042.0,731.7295,733.5428,731.6701,733.2356,5042.0
2024-05-31 13:00:00,740.19,742.02,740.19,741.72,3215.0,733.4239,735.2372,733.4239,734.9399,3215.0
2024-05-31 13:10:00,742.54,743.38,741.6,743.23,10828.0,735.7524,736.5847,734.821,736.4361,10828.0
2024-05-31 13:20:00,743.2,746.16,743.2,744.95,2824.0,736.4064,739.3393,736.4064,738.1404,2824.0
2024-05-31 13:30:00,745.6,745.97,743.25,744.85,3280.0,738.7844,739.151,736.4559,738.0413,3280.0
2024-05-31 13:40:00,743.7,744.0,743.2,743.58,2803.0,736.9018,737.1991,736.4064,736.7829,2803.0
2024-05-31 13:50:00,743.76,744.12,740.64,741.21,5040.0,736.9612,737.318,733.8698,734.4346,5040.0
2024-05-31 14:00:00,741.14,741.59,740.5,740.53,3406.0,734.3652,734.8111,733.731,733.7608,3406.0
2024-05-31 14:10:00,741.16,742.66,741.0,742.66,2200.0,734.385,735.8713,734.2265,735.8713,2200.0
2024-05-31 14:20:00,742.59,742.7,741.51,742.12,3100.0,735.8019,735.9109,734.7318,735.3362,3100.0
2024-05-31 14:30:00,742.29,742.57,741.45,741.89,2800.0,735.5047,735.7821,734.6724,735.1083,2800.0
2024-05-31 14:40:00,742.5,744.62,742.28,744.01,5543.0,735.7128,737.8134,735.4948,737.209,5543.0
2024-05-31 14:50:00,743.48,743.88,742.0,743.63,5351.0,736.6838,737.0801,735.2173,736.8324,5351.0
2024-05-31 15:00:00,742.76,745.58,742.76,745.58,1574.0,735.9704,738.7646,735.9704,738.7646,1574.0
2024-05-31 15:10:00,745.91,748.0,745.91,747.21,4967.0,739.0916,741.1625,739.0916,740.3797,4967.0
2024-05-31 15:20:00,748.09,751.08,748.09,750.53,8273.0,741.2517,744.2143,741.2517,743.6694,8273.0
2024-05-31 15:30:00,750.53,752.86,750.09,752.72,15044.0,743.6694,745.9781,743.2334,745.8393,15044.0
2024-05-31 15:40:00,752.88,758.08,752.88,757.89,6323.0,745.9979,751.1503,745.9979,750.9621,6323.0
2024-05-31 15:50:00,757.46,759.9,756.31,759.74,53191.0,750.536,752.9537,749.3965,752.7952,53191.0
2024-06-03 09:30:00,771.48,771.64,766.0,767.36,12864.0,764.4279,764.5864,758.9979,760.3455,12864.0
2024-06-03 09:40:00,768.25,768.25,763.87,765.49,2467.0,761.2274,761.2274,756.8874,758.4926,2467.0
2024-06-03 09:50:00,764.34,764.34,756.8,759.2,4143.0,757.3531,757.3531,749.882,752.2601,4143.0
2024-06-03 10:00:00,759.28,760.05,754.08,754.1,9431.0,752.3394,753.1023,747.1869,747.2067,9431.0
2024-06-03 10:10:00,753.97,757.78,753.88,757.71,1831.0,747.0779,750.8531,746.9887,750.7837,1831.0
2024-06-03 10:20:00,755.6,758.61,755.6,756.81,1900.0,748.693,751.6755,748.693,749.892,1900.0
2024-06-03 10:30:00,756.91,756.91,751.37,751.9,3900.0,749.991,749.991,744.5017,745.0268,3900.0
2024-06-03 10:40:00,752.22,752.7,747.0,747.59,2933.0,745.3439,745.8195,740.1716,740.7562,2933.0
2024-06-03 10:50:00,747.0,747.0,743.0,743.94,3512.0,740.1716,740.1716,736.2082,737.1396,3512.0
2024-06-03 11:00:00,744.32,746.36,742.06,746.36,5940.0,737.5161,739.5375,735.2768,739.5375,5940.0
2024-06-03 11:10:00,746.98,746.98,745.66,746.23,400.0,740.1518,740.1518,738.8439,739.4087,400.0
2024-06-03 11:20:00,747.71,748.85,747.55,748.85,2571.0,740.8751,742.0047,740.7166,742.0047,2571.0
2024-06-03 11:30:00,748.59,749.07,746.66,747.1,3898.0,741.7471,742.2227,739.8347,740.2707,3898.0
2024-06-03 11:40:00,747.0,748.0,745.71,746.12,1539.0,740.1716,741.1625,738.8934,739.2997,1539.0
2024-06-03 11:50:00,747.11,747.98,746.74,747.74,2101.0,740.2806,741.1427,739.914,740.9049,2101.0
2024-06-03 12:00:00,748.06,748.06,744.47,744.67,1438.0,741.2219,741.2219,737.6648,737.8629,1438.0
2024-06-03 12:10:00,745.0,745.1,741.54,742.17,2383.0,738.1899,738.289,734.7615,735.3858,2383.0
2024-06-03 12:20:00,740.85,741.57,740.18,740.95,3708.0,734.0778,734.7913,733.414,734.1769,3708.0
2024-06-03 12:30:00,739.66,741.22,738.32,741.03,4924.0,732.8987,734.4445,731.571,734.2562,4924.0
2024-06-03 12:40:00,740.41,741.39,739.96,741.38,1904.0,733.6419,734.6129,733.196,734.603,1904.0
2024-06-03 12:50:00,741.12,741.12,738.57,739.38,1987.0,734.3454,734.3454,731.8187,732.6213,1987.0
2024-06-03 13:00:00,740.32,740.32,737.92,737.92,1100.0,733.5527,733.5527,731.1746,731.1746,1100.0
2024-06-03 13:10:00,737.63,738.55,735.56,738.32,12864.0,730.8873,731.7989,728.8362,731.571,12864.0
2024-06-03 13:20:00,738.08,740.8,737.65,740.8,9102.0,731.3332,734.0283,730.9071,734.0283,9102.0
2024-06-03 13:30:00,741.54,745.46,741.54,745.13,2511.0,734.7615,738.6457,734.7615,738.3187,2511.0
2024-06-03 13:40:00,745.04,745.78,744.99,744.99,800.0,738.2295,738.9628,738.18,738.18,800.0
2024-06-03 13:50:00,744.89,745.78,744.85,745.23,1675.0,738.0809,738.9628,738.0413,738.4178,1675.0
2024-06-03 14:00:00,745.6,747.13,745.48,747.09,2183.0,738.7844,740.3004,738.6655,740.2608,2183.0
2024-06-03 14:10:00,746.35,746.83,744.22,745.79,4630.0,739.5276,740.0032,737.417,738.9727,4630.0
2024-06-03 14:20:00,746.01,747.52,745.87,745.87,1527.0,739.1907,740.6869,739.052,739.052,1527.0
2024-06-03 14:30:00,745.45,747.38,745.44,746.98,3316.0,738.6358,740.5482,738.6259,740.1518,3316.0
2024-06-03 14:40:00,747.54,747.54,746.69,746.69,1003.0,740.7067,740.7067,739.8645,739.8645,1003.0
2024-06-03 14:50:00,745.92,745.92,744.91,745.49,3055.0,739.1015,739.1015,738.1007,738.6754,3055.0
2024-06-03 15:00:00,745.95,746.8,745.94,746.14,1536.0,739.1312,739.9735,739.1213,739.3195,1536.0
2024-06-03 15:10:00,746.29,747.69,746.17,747.42,3177.0,739.4681,740.8553,739.3492,740.5878,3177.0
2024-06-03 15:20:00,747.07,749.18,747.07,748.94,3345.0,740.241,742.3317,740.241,742.0939,3345.0
2024-06-03 15:30:00,748.92,749.05,747.45,747.57,5445.0,742.0741,742.2029,740.6175,740.7364,5445.0
2024-06-03 15:40:00,747.69,749.69,747.34,748.92,3836.0,740.8553,742.837,740.5085,742.0741,3836.0
2024-06-03 15:50:00,749.29,754.45,749.02,754.39,24567.0,742.4407,747.5535,742.1732,747.4941,24567.0
2024-06-04 09:30:00,750.48,756.3,749.44,752.34,10774.0,743.6198,749.3866,742.5893,745.4628,10774.0
2024-06-04 09:40:00,750.91,750.91,747.28,749.22,900.0,744.0459,744.0459,740.4491,742.3713,900.0
2024-06-04 09:50:00,747.37,747.37,740.22,743.17,6863.0,740.5382,740.5382,733.4536,736.3766,6863.0
2024-06-04 10:00:00,745.55,745.77,740.76,742.75,2705.0,738.7349,738.9529,733.9887,735.9605,2705.0
2024-06-04 10:10:00,743.28,744.31,741.32,743.58,3209.0,736.4856,737.5062,734.5435,736.7829,3209.0
2024-06-04 10:20:00,743.94,746.17,742.44,745.16,3700.0,737.1396,739.3492,735.6533,738.3484,3700.0
2024-06-04 10:30:00,744.99,747.33,744.51,747.33,2431.0,738.18,740.4986,737.7044,740.4986,2431.0
2024-06-04 10:40:00,748.29,750.0,746.64,747.89,2675.0,741.4498,743.1442,739.8149,741.0535,2675.0
2024-06-04 10:50:00,748.07,748.07,745.21,745.21,2400.0,741.2318,741.2318,738.398,738.398,2400.0
2024-06-04 11:00:00,745.07,747.15,744.37,746.17,3270.0,738.2593,740.3203,737.5657,739.3492,3270.0
2024-06-04 11:10:00,747.25,748.13,746.43,748.13,2300.0,740.4193,741.2913,739.6068,741.2913,2300.0
2024-06-04 11:20:00,747.57,749.75,746.51,746.54,2897.0,740.7364,742.8965,739.6861,739.7158,2897.0
2024-06-04 11:30:00,747.11,747.11,743.88,744.73,2620.0,740.2806,740.2806,737.0801,737.9224,2620.0
2024-06-04 11:40:00,744.19,745.01,743.56,744.63,1164.0,737.3873,738.1998,736.7631,737.8233,1164.0
2024-06-04 11:50:00,744.88,747.02,744.88,745.63,2250.0,738.071,740.1914,738.071,738.8142,2250.0
2024-06-04 12:00:00,745.02,745.38,744.56,744.64,700.0,738.2097,738.5664,737.7539,737.8332,700.0
2024-06-04 12:10:00,743.32,743.93,741.92,742.2,2881.0,736.5253,737.1297,735.1381,735.4155,2881.0
2024-06-04 12:20:00,742.72,743.72,742.57,743.7,5940.0,735.9308,736.9216,735.7821,736.9018,5940.0
2024-06-04 12:30:00,743.9,743.9,741.81,741.81,3322.0,737.1,737.1,735.0291,735.0291,3322.0
2024-06-04 12:40:00,741.83,744.69,741.82,743.74,4864.0,735.0489,737.8827,735.039,736.9414,4864.0
2024-06-04 12:50:00,743.51,744.29,742.16,742.88,1750.0,736.7135,737.4864,735.3759,736.0893,1750.0
2024-06-04 13:00:00,742.63,743.06,740.89,741.13,4358.0,735.8416,736.2676,734.1175,734.3553,4358.0
2024-06-04 13:10:00,741.73,744.0,741.73,743.76,4656.0,734.9498,737.1991,734.9498,736.9612,4656.0
2024-06-04 13:20:00,743.77,743.77,741.94,742.8,3050.0,736.9712,736.9712,735.1579,736.01,3050.0
2024-06-04 13:30:00,742.8,742.8,742.8,742.8,0.0,736.01,736.01,736.01,736.01,0.0
2024-06-04 13:40:00,742.84,743.75,742.5,743.75,1592.0,736.0497,736.9513,735.7128,736.9513,1592.0
2024-06-04 13:50:00,744.01,745.2,743.74,745.2,940.0,737.209,738.3881,736.9414,738.3881,940.0
2024-06-04 14:00:00,745.07,745.41,744.96,745.38,722.0,738.2593,738.5962,738.1503,738.5664,722.0
2024-06-04 14:10:00,745.53,749.42,745.53,749.19,2498.0,738.7151,742.5695,738.7151,742.3416,2498.0
2024-06-04 14:20:00,750.0,750.92,750.0,750.36,729.0,743.1442,744.0558,743.1442,743.5009,729.0
2024-06-04 14:30:00,751.21,752.54,751.2,751.89,1016.0,744.3431,745.661,744.3332,745.0169,1016.0
2024-06-04 14:40:00,751.63,752.74,751.56,752.74,400.0,744.7593,745.8592,744.6899,745.8592,400.0
2024-06-04 14:50:00,752.6,752.6,750.2,750.2,1470.0,745.7204,745.7204,743.3424,743.3424,1470.0
2024-06-04 15:00:00,746.88,747.57,745.37,746.69,1570.0,740.0527,740.7364,738.5565,739.8645,1570.0
2024-06-04 15:10:00,746.44,747.77,746.44,746.55,3436.0,739.6167,740.9346,739.6167,739.7257,3436.0
2024-06-04 15:20:00,746.53,746.85,745.92,746.57,1557.0,739.7059,740.023,739.1015,739.7456,1557.0
2024-06-04 15:30:00,746.31,746.33,745.0,746.32,2019.0,739.4879,739.5078,738.1899,739.4978,2019.0
2024-06-04 15:40:00,747.31,749.03,747.08,748.9,4110.0,740.4788,742.1831,740.2509,742.0543,4110.0
2024-06-04 15:50:00,749.69,751.54,748.83,750.49,8157.0,742.837,744.6701,741.9849,743.6297,8157.0
2024-06-05 09:30:00,770.39,773.0,766.5,770.62,20109.0,763.3478,765.934,759.4934,763.5757,20109.0
2024-06-05 09:40:00,770.56,771.0,766.5,767.5,8477.0,763.5163,763.9522,759.4934,760.4842,8477.0
2024-06-05 09:50:00,767.18,768.17,763.93,764.31,8449.0,760.1672,761.1481,756.9469,757.3234,8449.0
2024-06-05 10:00:00,763.49,764.97,762.1,762.6,6378.0,756.5109,757.9774,755.1336,755.629,6378.0
2024-06-05 10:10:00,762.6,765.41,762.6,765.22,3539.0,755.629,758.4133,755.629,758.2251,3539.0
2024-06-05 10:20:00,766.3,772.9,766.3,772.9,5178.0,759.2952,765.8349,759.2952,765.8349,5178.0
2024-06-05 10:30:00,773.04,776.89,772.93,775.18,4366.0,765.9736,769.7884,765.8646,768.094,4366.0
2024-06-05 10:40:00,775.26,775.26,772.66,774.38,5178.0,768.1733,768.1733,765.5971,767.3013,5178.0
2024-06-05 10:50:00,774.14,775.27,772.89,775.27,8749.0,767.0635,768.1832,765.825,768.1832,8749.0
2024-06-05 11:00:00,775.36,779.09,775.35,777.87,6118.0,768.2724,771.9683,768.2625,770.7594,6118.0
2024-06-05 11:10:00,777.39,781.05,777.39,779.33,7689.0,770.2838,773.9104,770.2838,772.2061,7689.0
2024-06-05 11:20:00,779.12,779.12,774.29,775.36,4691.0,771.998,771.998,767.2122,768.2724,4691.0
2024-06-05 11:30:00,776.26,777.78,776.26,777.43,1451.0,769.1642,770.6703,769.1642,770.3235,1451.0
2024-06-05 11:40:00,776.53,778.92,776.12,778.44,3324.0,769.4317,771.7998,769.0254,771.3242,3324.0
2024-06-05 11:50:00,777.8,778.06,776.63,777.23,3206.0,770.6901,770.9477,769.5308,770.1253,3206.0
2024-06-05 12:00:00,777.38,778.98,777.27,778.52,2956.0,770.2739,771.8593,770.1649,771.4035,2956.0
2024-06-05 12:10:00,778.45,779.25,778.05,779.08,4890.0,771.3341,772.1268,770.9378,771.9584,4890.0
2024-06-05 12:20:00,779.17,779.17,777.99,778.0,1949.0,772.0476,772.0476,770.8783,770.8883,1949.0
2024-06-05 12:30:00,777.59,778.9,777.0,778.45,6040.0,770.482,771.78,769.8974,771.3341,6040.0
2024-06-05 12:40:00,779.28,780.97,779.03,780.2,3335.0,772.1566,773.8311,771.9088,773.0681,3335.0
2024-06-05 12:50:00,781.0,783.32,780.93,782.96,2857.0,773.8608,776.1596,773.7915,775.8029,2857.0
2024-06-05 13:00:00,783.11,783.53,782.26,783.01,1768.0,775.9515,776.3677,775.1093,775.8525,1768.0
2024-06-05 13:10:00,783.55,783.89,780.91,781.04,5407.0,776.3875,776.7244,773.7717,773.9005,5407.0
2024-06-05 13:20:00,779.88,780.97,779.33,779.65,5297.0,772.7511,773.8311,772.2061,772.5232,5297.0
2024-06-05 13:30:00,780.98,783.14,780.37,781.93,1348.0,773.841,775.9813,773.2366,774.7823,1348.0
2024-06-05 13:40:00,782.55,782.79,781.29,782.43,6547.0,775.3967,775.6345,774.1482,775.2778,6547.0
2024-06-05 13:50:00,782.3,783.95,782.29,783.13,1189.0,775.1489,776.7839,775.139,775.9714,1189.0
2024-06-05 14:00:00,783.34,783.34,781.99,782.96,1108.0,776.1794,776.1794,774.8418,775.8029,1108.0
2024-06-05 14:10:00,782.99,784.53,782.63,784.52,1941.0,775.8326,777.3586,775.4759,777.3487,1941.0
2024-06-05 14:20:00,784.07,785.9,784.03,785.9,4063.0,776.9028,778.716,776.8631,778.716,4063.0
2024-06-05 14:30:00,786.45,787.0,785.38,787.0,2500.0,779.261,779.806,778.2008,779.806,2500.0
2024-06-05 14:40:00,786.77,787.54,785.17,785.25,3645.0,779.5781,780.341,777.9927,778.072,3645.0
2024-06-05 14:50:00,785.15,786.12,785.15,785.88,2342.0,777.9729,778.934,777.9729,778.6962,2342.0
2024-06-05 15:00:00,784.74,785.03,782.74,782.84,6599.0,777.5666,777.854,775.5849,775.684,6599.0
2024-06-05 15:10:00,783.18,784.0,782.53,783.5,9353.0,776.0209,776.8334,775.3768,776.338,9353.0
2024-06-05 15:20:00,783.37,783.37,781.93,782.43,2481.0,776.2092,776.2092,774.7823,775.2778,2481.0
2024-06-05 15:30:00,782.07,782.78,781.77,782.74,2139.0,774.9211,775.6246,774.6238,775.5849,2139.0
2024-06-05 15:40:00,782.3,782.51,779.48,779.86,12320.0,775.1489,775.357,772.3547,772.7313,12320.0
2024-06-05 15:50:00,780.3,785.71,779.51,785.45,76594.0,773.1672,778.5278,772.3845,778.2702,76594.0
2024-06-06 09:30:00,780.33,787.32,780.3,783.09,11715.0,773.197,780.1231,773.1672,775.9317,11715.0
2024-06-06 09:40:00,783.28,783.28,772.21,774.03,6059.0,776.12,776.12,765.1512,766.9545,6059.0
2024-06-06 09:50:00,775.84,777.74,775.84,776.64,2369.0,768.748,770.6306,768.748,769.5407,2369.0
2024-06-06 10:00:00,775.37,776.51,772.7,775.3,10595.0,768.2823,769.4119,765.6367,768.2129,10595.0
2024-06-06 10:10:00,774.7,777.62,774.01,774.01,8329.0,767.6184,770.5117,766.9347,766.9347,8329.0
2024-06-06 10:20:00,773.96,777.56,773.74,776.76,14710.0,766.8852,770.4523,766.6672,769.6596,14710.0
2024-06-06 10:30:00,777.35,780.76,777.33,780.46,5884.0,770.2442,773.623,770.2244,773.3258,5884.0
2024-06-06 10:40:00,780.77,780.78,778.05,779.04,9038.0,773.6329,773.6428,770.9378,771.9187,9038.0
2024-06-06 10:50:00,778.89,778.89,776.92,777.26,2950.0,771.7701,771.7701,769.8181,770.155,2950.0
2024-06-06 11:00:00,777.46,778.47,775.57,778.12,6303.0,770.3532,771.354,768.4805,771.0072,6303.0
2024-06-06 11:10:00,778.84,779.86,778.37,779.67,4032.0,771.7206,772.7313,771.2549,772.543,4032.0
2024-06-06 11:20:00,779.75,780.7,779.25,779.51,4446.0,772.6223,773.5636,772.1268,772.3845,4446.0
2024-06-06 11:30:00,779.44,779.53,777.3,779.33,12884.0,772.3151,772.4043,770.1947,772.2061,12884.0
2024-06-06 11:40:00,779.41,780.49,778.29,779.84,2526.0,772.2854,773.3555,771.1756,772.7114,2526.0
2024-06-06 11:50:00,780.49,781.02,779.8,779.8,1844.0,773.3555,773.8806,772.6718,772.6718,1844.0
2024-06-06 12:00:00,780.26,780.91,779.95,780.22,2820.0,773.1276,773.7717,772.8204,773.088,2820.0
2024-06-06 12:10:00,780.59,780.91,777.62,779.19,2581.0,773.4546,773.7717,770.5117,772.0674,2581.0
2024-06-06 12:20:00,779.26,780.09,778.96,779.16,3013.0,772.1367,772.9592,771.8395,772.0377,3013.0
2024-06-06 12:30:00,778.65,778.7,776.61,777.5,2416.0,771.5323,771.5819,769.511,770.3928,2416.0
2024-06-06 12:40:00,777.31,779.67,777.3,779.67,1110.0,770.2046,772.543,770.1947,772.543,1110.0
2024-06-06 12:50:00,779.69,783.22,779.55,782.21,5573.0,772.5628,776.0605,772.4241,775.0598,5573.0
2024-06-06 13:00:00,782.44,783.54,782.44,783.54,1133.0,775.2877,776.3776,775.2877,776.3776,1133.0
2024-06-06 13:10:00,781.83,782.27,781.79,782.25,1679.0,774.6832,775.1192,774.6436,775.0994,1679.0
2024-06-06 13:20:00,782.53,782.58,782.09,782.13,1600.0,775.3768,775.4264,774.9409,774.9805,1600.0
2024-06-06 13:30:00,781.93,783.02,781.92,782.63,2100.0,774.7823,775.8624,774.7724,775.4759,2100.0
2024-06-06 13:40:00,782.26,782.67,780.97,781.39,1555.0,775.1093,775.5156,773.8311,774.2473,1555.0
2024-06-06 13:50:00,781.8,782.62,781.09,781.41,2971.0,774.6535,775.466,773.95,774.2671,2971.0
2024-06-06 14:00:00,781.88,781.88,779.74,780.51,700.0,774.7328,774.7328,772.6123,773.3753,700.0
2024-06-06 14:10:00,780.44,781.26,779.92,780.93,3600.0,773.306,774.1185,772.7907,773.7915,3600.0
2024-06-06 14:20:00,780.54,780.54,779.87,779.88,1808.0,773.405,773.405,772.7412,772.7511,1808.0
2024-06-06 14:30:00,779.75,780.64,779.61,779.61,4194.0,772.6223,773.5041,772.4835,772.4835,4194.0
2024-06-06 14:40:00,780.05,780.99,780.02,780.5,3800.0,772.9195,773.8509,772.8898,773.3654,3800.0
2024-06-06 14:50:00,780.43,781.34,780.42,781.02,900.0,773.296,774.1977,773.2861,773.8806,900.0
2024-06-06 15:00:00,780.86,781.71,780.86,781.71,3007.0,773.7221,774.5643,773.7221,774.5643,3007.0
2024-06-06 15:10:00,781.88,781.88,780.31,781.17,1602.0,774.7328,774.7328,773.1771,774.0293,1602.0
2024-06-06 15:20:00,780.69,781.19,779.47,781.19,6935.0,773.5537,774.0491,772.3448,774.0491,6935.0
2024-06-06 15:30:00,780.24,780.8,780.13,780.8,1510.0,773.1078,773.6627,772.9988,773.6627,1510.0
2024-06-06 15:40:00,780.6,782.4,780.01,782.4,2723.0,773.4645,775.248,772.8799,775.248,2723.0
2024-06-06 15:50:00,782.37,783.5,777.83,779.0,36962.0,775.2183,776.338,770.7198,771.8791,36962.0
2024-06-07 09:30:00,787.5,787.91,776.37,779.16,9727.0,780.3014,780.7077,769.2732,772.0377,9727.0
2024-06-07 09:40:00,779.71,782.24,777.3,781.85,2001.0,772.5826,775.0895,770.1947,774.7031,2001.0
2024-06-07 09:50:00,781.86,782.61,777.49,778.12,9746.0,774.713,775.4561,770.3829,771.0072,9746.0
2024-06-07 10:00:00,778.42,780.31,778.41,780.31,1815.0,771.3044,773.1771,771.2945,773.1771,1815.0
2024-06-07 10:10:00,778.67,778.67,777.51,777.7,5375.0,771.5521,771.5521,770.4027,770.591,5375.0
2024-06-07 10:20:00,777.01,777.5,774.48,774.8,2290.0,769.9073,770.3928,767.4004,767.7175,2290.0
2024-06-07 10:30:00,776.05,776.21,774.39,775.7,5137.0,768.9561,769.1146,767.3113,768.6093,5137.0
2024-06-07 10:40:00,777.42,779.59,775.59,778.55,13596.0,770.3136,772.4637,768.5003,771.4332,13596.0
2024-06-07 10:50:00,778.93,778.94,775.0,775.26,3097.0,771.8098,771.8197,767.9157,768.1733,3097.0
2024-06-07 11:00:00,774.6,775.28,771.39,771.39,15605.0,767.5193,768.1931,764.3387,764.3387,15605.0
2024-06-07 11:10:00,770.22,772.06,770.03,771.58,2780.0,763.1794,765.0026,762.9911,764.5269,2780.0
2024-06-07 11:20:00,771.62,774.98,771.62,772.28,2549.0,764.5666,767.8959,764.5666,765.2205,2549.0
2024-06-07 11:30:00,773.12,773.49,771.01,771.01,3202.0,766.0529,766.4195,763.9622,763.9622,3202.0
2024-06-07 11:40:00,771.69,772.44,770.83,772.44,1519.0,764.6359,765.3791,763.7838,765.3791,1519.0
2024-06-07 11:50:00,773.42,773.52,772.7,772.76,583.0,766.3501,766.4492,765.6367,765.6962,583.0
2024-06-07 12:00:00,772.86,774.06,772.44,773.68,2979.0,765.7952,766.9843,765.3791,766.6077,2979.0
2024-06-07 12:10:00,773.37,773.37,771.75,772.92,1364.0,766.3006,766.3006,764.6954,765.8547,1364.0
2024-06-07 12:20:00,772.94,773.03,771.69,772.05,7479.0,765.8745,765.9637,764.6359,764.9926,7479.0
2024-06-07 12:30:00,771.91,772.3,771.15,771.53,4274.0,764.8539,765.2404,764.1009,764.4774,4274.0
2024-06-07 12:40:00,771.66,771.88,769.92,770.26,4417.0,764.6062,764.8242,762.8821,763.219,4417.0
2024-06-07 12:50:00,770.64,772.7,770.26,772.02,12571.0,763.5955,765.6367,763.219,764.9629,12571.0
2024-06-07 13:00:00,771.71,772.66,770.57,772.27,3280.0,764.6558,765.5971,763.5262,765.2106,3280.0
2024-06-07 13:10:00,772.39,773.69,771.87,773.69,4507.0,765.3295,766.6177,764.8143,766.6177,4507.0
2024-06-07 13:20:00,773.76,775.44,773.76,774.14,2676.0,766.687,768.3517,766.687,767.0635,2676.0
2024-06-07 13:30:00,774.22,775.75,774.03,774.85,2131.0,767.1428,768.6588,766.9545,767.767,2131.0
2024-06-07 13:40:00,774.94,774.94,773.77,774.91,1300.0,767.8562,767.8562,766.6969,767.8265,1300.0
2024-06-07 13:50:00,774.3,774.44,773.67,773.67,1158.0,767.2221,767.3608,766.5978,766.5978,1158.0
2024-06-07 14:00:00,772.07,772.07,766.92,766.92,2700.0,765.0125,765.0125,759.9095,759.9095,2700.0
2024-06-07 14:10:00,766.59,767.61,765.74,766.1,2627.0,759.5826,760.5932,758.7403,759.097,2627.0
2024-06-07 14:20:00,767.0,768.3,767.0,767.19,22652.0,759.9888,761.2769,759.9888,760.1771,22652.0
2024-06-07 14:30:00,766.76,767.47,765.42,766.33,22768.0,759.751,760.4545,758.4232,759.3249,22768.0
2024-06-07 14:40:00,766.77,768.21,766.74,767.61,1405.0,759.7609,761.1877,759.7312,760.5932,1405.0
2024-06-07 14:50:00,767.85,768.72,767.27,767.82,1983.0,760.831,761.6931,760.2563,760.8013,1983.0
2024-06-07 15:00:00,766.25,768.4,765.59,765.59,1838.0,759.2457,761.376,758.5917,758.5917,1838.0
2024-06-07 15:10:00,766.36,767.02,764.65,765.06,2600.0,759.3547,760.0086,757.6603,758.0665,2600.0
2024-06-07 15:20:00,764.46,767.48,763.97,767.04,2157.0,757.472,760.4644,756.9865,760.0284,2157.0
2024-06-07 15:30:00,766.91,768.7,766.71,768.0,2684.0,759.8996,761.6733,759.7015,760.9797,2684.0
2024-06-07 15:40:00,768.39,770.55,768.25,768.9,5953.0,761.3661,763.5064,761.2274,761.8714,5953.0
2024-06-07 15:50:00,768.55,771.35,768.05,768.48,30370.0,761.5246,764.299,761.0292,761.4553,30370.0
2024-06-10 09:30:00,759.95,774.18,759.95,771.07,7746.0,753.0033,767.1032,753.0033,764.0216,7746.0
2024-06-10 09:40:00,771.33,775.18,771.07,771.73,8507.0,764.2792,768.094,764.0216,764.6756,8507.0
2024-06-10 09:50:00,769.75,769.75,767.42,767.43,5780.0,762.7137,762.7137,760.405,760.4149,5780.0
2024-06-10 10:00:00,768.94,772.62,768.18,772.62,5252.0,761.9111,765.5574,761.158,765.5574,5252.0
2024-06-10 10:10:00,774.66,774.66,772.66,773.83,4732.0,767.5788,767.5788,765.5971,766.7564,4732.0
2024-06-10 10:20:00,774.44,777.0,774.19,775.24,4347.0,767.3608,769.8974,767.1131,768.1535,4347.0
2024-06-10 10:30:00,775.25,778.64,775.24,778.31,2650.0,768.1634,771.5224,768.1535,771.1954,2650.0
2024-06-10 10:40:00,778.62,779.5,777.83,779.33,1608.0,771.5026,772.3745,770.7198,772.2061,1608.0
2024-06-10 10:50:00,779.12,782.49,779.11,782.07,6541.0,771.998,775.3372,771.9881,774.9211,6541.0
2024-06-10 11:00:00,782.07,783.69,781.88,783.28,4846.0,774.9211,776.5262,774.7328,776.12,4846.0
2024-06-10 11:10:00,783.68,784.82,782.68,784.59,4928.0,776.5163,777.6459,775.5255,777.418,4928.0
2024-06-10 11:20:00,785.0,787.0,784.78,786.42,3778.0,777.8243,779.806,777.6063,779.2313,3778.0
2024-06-10 11:30:00,786.88,787.48,785.55,787.47,4979.0,779.6871,780.2816,778.3692,780.2717,4979.0
2024-06-10 11:40:00,787.99,788.38,786.23,787.38,4447.0,780.7869,781.1734,779.043,780.1825,4447.0
2024-06-10 11:50:00,787.39,787.4,785.72,785.73,3260.0,780.1924,780.2023,778.5377,778.5476,3260.0
2024-06-10 12:00:00,785.88,786.71,785.67,786.71,3675.0,778.6962,779.5186,778.4881,779.5186,3675.0
2024-06-10 12:10:00,787.07,789.89,787.07,789.55,2600.0,779.8753,782.6696,779.8753,782.3327,2600.0
2024-06-10 12:20:00,789.56,790.05,788.5,788.92,2379.0,782.3426,782.8281,781.2923,781.7084,2379.0
2024-06-10 12:30:00,789.23,790.19,789.12,789.96,3098.0,782.0156,782.9668,781.9066,782.7389,3098.0
2024-06-10 12:40:00,789.93,790.51,789.42,789.84,2902.0,782.7092,783.2839,782.2039,782.62,2902.0
2024-06-10 12:50:00,790.0,793.15,790.0,792.01,6577.0,782.7786,785.8998,782.7786,784.7702,6577.0
2024-06-10 13:00:00,791.15,794.5,790.86,794.03,5416.0,783.9181,787.2374,783.6307,786.7717,5416.0
2024-06-10 13:10:00,793.98,794.03,790.95,792.44,5868.0,786.7222,786.7717,783.7199,785.1963,5868.0
2024-06-10 13:20:00,792.09,793.07,789.98,790.59,5774.0,784.8495,785.8205,782.7587,783.3632,5774.0
2024-06-10 13:30:00,790.11,792.32,789.62,791.26,4140.0,782.8876,785.0774,782.402,784.027,4140.0
2024-06-10 13:40:00,791.14,794.65,791.14,794.65,4941.0,783.9081,787.3861,783.9081,787.3861,4941.0
2024-06-10 13:50:00,793.45,794.56,793.19,793.9,2962.0,786.197,787.2969,785.9394,786.6429,2962.0
2024-06-10 14:00:00,793.71,793.71,792.05,792.29,4882.0,786.4546,786.4546,784.8098,785.0476,4882.0
2024-06-10 14:10:00,791.16,792.84,791.16,792.19,3900.0,783.928,785.5926,783.928,784.9485,3900.0
2024-06-10 14:20:00,791.69,792.04,789.82,789.82,4000.0,784.4531,784.7999,782.6002,782.6002,4000.0
2024-06-10 14:30:00,789.89,791.32,788.5,791.32,2751.0,782.6696,784.0865,781.2923,784.0865,2751.0
2024-06-10 14:40:00,790.73,791.22,790.27,791.22,2648.0,783.5019,783.9874,783.0461,783.9874,2648.0
2024-06-10 14:50:00,791.09,791.73,789.87,789.91,1500.0,783.8586,784.4927,782.6498,782.6894,1500.0
2024-06-10 15:00:00,789.82,793.0,789.82,792.65,2805.0,782.6002,785.7511,782.6002,785.4043,2805.0
2024-06-10 15:10:00,792.65,795.01,792.65,793.95,4750.0,785.4043,787.7428,785.4043,786.6925,4750.0
2024-06-10 15:20:00,794.66,795.24,794.13,794.41,4707.0,787.396,787.9707,786.8708,787.1483,4707.0
2024-06-10 15:30:00,795.07,795.38,794.43,795.06,6233.0,787.8022,788.1094,787.1681,787.7923,6233.0
2024-06-10 15:40:00,794.25,795.98,793.75,793.89,7770.0,786.9897,788.7039,786.4943,786.633,7770.0
2024-06-10 15:50:00,794.25,795.2,791.89,794.72,29204.0,786.9897,787.931,784.6513,787.4554,29204.0
2024-06-11 09:30:00,793.32,794.84,789.31,790.94,14131.0,786.0682,787.5743,782.0949,783.71,14131.0
2024-06-11 09:40:00,788.94,792.19,785.0,787.71,3896.0,781.7283,784.9485,777.8243,780.5095,3896.0
2024-06-11 09:50:00,786.33,786.67,784.23,784.55,2819.0,779.1421,779.479,777.0613,777.3784,2819.0
2024-06-11 10:00:00,783.98,785.03,781.92,784.87,6220.0,776.8136,777.854,774.7724,777.6955,6220.0
2024-06-11 10:10:00,784.89,787.34,784.89,786.52,4095.0,777.7153,780.1429,777.7153,779.3304,4095.0
2024-06-11 10:20:00,787.21,788.48,787.09,788.48,3447.0,780.0141,781.2725,779.8952,781.2725,3447.0
2024-06-11 10:30:00,789.35,793.19,789.34,791.29,10441.0,782.1345,785.9394,782.1246,784.0568,10441.0
2024-06-11 10:40:00,791.47,794.14,791.47,794.14,2050.0,784.2351,786.8807,784.2351,786.8807,2050.0
2024-06-11 10:50:00,794.8,796.92,794.8,795.88,7507.0,787.5347,789.6353,787.5347,788.6048,7507.0
2024-06-11 11:00:00,796.42,796.42,794.0,795.03,4480.0,789.1399,789.1399,786.742,787.7626,4480.0
2024-06-11 11:10:00,796.05,796.05,791.68,791.93,4053.0,788.7733,788.7733,784.4432,784.6909,4053.0
2024-06-11 11:20:00,793.2,793.2,790.22,790.22,1155.0,785.9493,785.9493,782.9966,782.9966,1155.0
2024-06-11 11:30:00,790.52,792.33,789.4,790.18,1611.0,783.2938,785.0873,782.184,782.9569,1611.0
2024-06-11 11:40:00,789.44,789.6,786.19,786.19,3410.0,782.2237,782.3822,779.0034,779.0034,3410.0
2024-06-11 11:50:00,785.27,785.54,783.29,784.36,7473.0,778.0918,778.3593,776.1299,777.1901,7473.0
2024-06-11 12:00:00,785.63,788.57,785.62,788.36,1400.0,778.4485,781.3616,778.4386,781.1536,1400.0
2024-06-11 12:10:00,788.08,789.61,788.07,788.44,6554.0,780.8761,782.3921,780.8662,781.2328,6554.0
2024-06-11 12:20:00,788.81,789.36,788.15,789.36,1301.0,781.5994,782.1444,780.9455,782.1444,1301.0
2024-06-11 12:30:00,790.58,791.05,790.17,790.57,600.0,783.3533,783.819,782.947,783.3434,600.0
2024-06-11 12:40:00,790.5,792.14,790.5,790.83,527.0,783.274,784.899,783.274,783.601,527.0
2024-06-11 12:50:00,790.92,790.92,789.09,789.1,1110.0,783.6902,783.6902,781.8769,781.8868,1110.0
2024-06-11 13:00:00,788.17,791.48,788.17,791.11,867.0,780.9653,784.245,780.9653,783.8784,867.0
2024-06-11 13:10:00,791.61,791.97,791.09,791.09,3081.0,784.3738,784.7306,783.8586,783.8586,3081.0
2024-06-11 13:20:00,791.0,791.0,789.02,790.95,1800.0,783.7694,783.7694,781.8075,783.7199,1800.0
2024-06-11 13:30:00,791.97,792.67,791.97,792.38,400.0,784.7306,785.4242,784.7306,785.1368,400.0
2024-06-11 13:40:00,793.73,794.18,793.72,793.74,1200.0,786.4745,786.9204,786.4646,786.4844,1200.0
2024-06-11 13:50:00,794.2,795.21,794.2,795.21,699.0,786.9402,787.9409,786.9402,787.9409,699.0
2024-06-11 14:00:00,795.17,795.39,794.98,795.03,1025.0,787.9013,788.1193,787.713,787.7626,1025.0
2024-06-11 14:10:00,794.23,796.04,794.22,795.41,1164.0,786.9699,788.7634,786.96,788.1391,1164.0
2024-06-11 14:20:00,796.17,797.94,796.17,797.94,955.0,788.8922,790.646,788.8922,790.646,955.0
2024-06-11 14:30:00,796.67,797.5,796.66,797.19,2138.0,789.3876,790.21,789.3777,789.9028,2138.0
2024-06-11 14:40:00,797.77,797.94,796.86,796.98,2894.0,790.4775,790.646,789.5759,789.6948,2894.0
2024-06-11 14:50:00,796.59,797.18,796.59,797.18,318.0,789.3083,789.8929,789.3083,789.8929,318.0
2024-06-11 15:00:00,797.12,797.86,797.12,797.45,1368.0,789.8335,790.5667,789.8335,790.1605,1368.0
2024-06-11 15:10:00,796.6,796.6,795.25,795.56,1173.0,789.3182,789.3182,787.9806,788.2877,1173.0
2024-06-11 15:20:00,795.56,795.77,795.56,795.67,325.0,788.2877,788.4958,788.2877,788.3967,325.0
2024-06-11 15:30:00,796.11,796.59,795.27,795.83,1750.0,788.8327,789.3083,788.0004,788.5553,1750.0
2024-06-11 15:40:00,796.2,796.57,795.52,795.91,3706.0,788.9219,789.2885,788.2481,788.6345,3706.0
2024-06-11 15:50:00,795.52,798.66,795.36,798.3,12528.0,788.2481,791.3594,788.0896,791.0027,12528.0
2024-06-12 09:30:00,805.33,810.81,804.44,810.06,25756.0,797.9684,803.3983,797.0866,802.6552,25756.0
2024-06-12 09:40:00,809.77,821.26,809.16,821.19,4577.0,802.3678,813.7528,801.7634,813.6835,4577.0
2024-06-12 09:50:00,820.43,824.38,820.43,822.81,6990.0,812.9304,816.8443,812.9304,815.2886,6990.0
2024-06-12 10:00:00,823.34,826.23,823.08,825.61,10057.0,815.8138,818.6774,815.5562,818.063,10057.0
2024-06-12 10:10:00,825.06,829.24,825.06,828.05,5491.0,817.5181,821.6599,817.5181,820.4807,5491.0
2024-06-12 10:20:00,827.97,828.2,825.92,827.65,5033.0,820.4015,820.6294,818.3702,820.0844,5033.0
2024-06-12 10:30:00,828.05,828.05,820.78,820.78,3381.0,820.4807,820.4807,813.2772,813.2772,3381.0
2024-06-12 10:40:00,821.08,822.32,819.78,822.18,2892.0,813.5745,814.8031,812.2863,814.6644,2892.0
2024-06-12 10:50:00,821.03,822.41,820.66,821.98,5463.0,813.5249,814.8923,813.1583,814.4662,5463.0
2024-06-12 11:00:00,822.41,826.5,822.4,826.13,4594.0,814.8923,818.9449,814.8824,818.5783,4594.0
2024-06-12 11:10:00,826.12,827.2,825.01,826.38,6823.0,818.5684,819.6385,817.4685,818.826,6823.0
2024-06-12 11:20:00,825.81,826.98,824.97,826.28,5240.0,818.2612,819.4205,817.4289,818.7269,5240.0
2024-06-12 11:30:00,826.35,827.02,825.36,826.68,3335.0,818.7963,819.4602,817.8153,819.1233,3335.0
2024-06-12 11:40:00,826.93,827.58,825.67,827.28,3862.0,819.371,820.015,818.1225,819.7178,3862.0
2024-06-12 11:50:00,826.27,827.2,825.52,827.09,2876.0,818.717,819.6385,817.9739,819.5295,2876.0
2024-06-12 12:00:00,826.48,827.26,826.29,826.83,1084.0,818.9251,819.698,818.7368,819.2719,1084.0
2024-06-12 12:10:00,826.6,826.6,825.2,825.91,1906.0,819.044,819.044,817.6568,818.3603,1906.0
2024-06-12 12:20:00,825.77,826.89,825.49,826.36,2408.0,818.2216,819.3313,817.9441,818.8062,2408.0
2024-06-12 12:30:00,826.36,828.39,826.34,828.01,5433.0,818.8062,820.8176,818.7864,820.4411,5433.0
2024-06-12 12:40:00,828.0,829.12,827.85,827.9,5467.0,820.4312,821.541,820.2826,820.3321,5467.0
2024-06-12 12:50:00,827.75,828.03,826.58,827.8,2847.0,820.1835,820.4609,819.0242,820.233,2847.0
2024-06-12 13:00:00,827.77,829.64,827.77,829.59,2581.0,820.2033,822.0562,820.2033,822.0067,2581.0
2024-06-12 13:10:00,828.97,829.75,828.45,829.5,10062.0,821.3923,822.1652,820.8771,821.9175,10062.0
2024-06-12 13:20:00,829.99,830.81,829.45,830.63,4593.0,822.403,823.2155,821.8679,823.0372,4593.0
2024-06-12 13:30:00,830.86,830.86,828.86,829.27,5444.0,823.2651,823.2651,821.2833,821.6896,5444.0
2024-06-12 13:40:00,829.63,829.81,828.62,828.62,2510.0,822.0463,822.2247,821.0455,821.0455,2510.0
2024-06-12 13:50:00,827.91,829.25,827.91,829.25,5435.0,820.342,821.6698,820.342,821.6698,5435.0
2024-06-12 14:00:00,828.37,828.37,823.78,825.97,4704.0,820.7978,820.7978,816.2498,818.4198,4704.0
2024-06-12 14:10:00,827.34,828.92,825.71,827.91,2878.0,819.7772,821.3428,818.1621,820.342,2878.0
2024-06-12 14:20:00,828.01,828.85,826.79,828.43,1972.0,820.4411,821.2734,819.2323,820.8573,1972.0
2024-06-12 14:30:00,829.15,829.15,823.65,827.11,4170.0,821.5707,821.5707,816.121,819.5493,4170.0
2024-06-12 14:40:00,828.17,828.17,824.1,826.22,3394.0,820.5996,820.5996,816.5669,818.6675,3394.0
2024-06-12 14:50:00,825.88,828.96,824.32,828.16,5632.0,818.3306,821.3824,816.7848,820.5897,5632.0
2024-06-12 15:00:00,828.33,829.09,826.62,827.91,5096.0,820.7582,821.5112,819.0638,820.342,5096.0
2024-06-12 15:10:00,827.31,831.54,826.99,830.98,12070.0,819.7475,823.9388,819.4304,823.384,12070.0
2024-06-12 15:20:00,831.36,831.36,822.17,823.2,8750.0,823.7605,823.7605,814.6545,815.6751,8750.0
2024-06-12 15:30:00,823.12,823.29,820.25,821.3,6837.0,815.5958,815.7643,812.752,813.7924,6837.0
2024-06-12 15:40:00,821.01,822.32,818.77,821.88,7653.0,813.5051,814.8031,811.2856,814.3671,7653.0
2024-06-12 15:50:00,822.24,830.7,821.68,827.81,61715.0,814.7239,823.1065,814.169,820.2429,61715.0
2024-06-13 09:30:00,816.02,827.01,815.07,827.01,20555.0,808.5607,819.4503,807.6194,819.4503,20555.0
2024-06-13 09:40:00,827.08,827.08,824.23,825.99,1390.0,819.5196,819.5196,816.6957,818.4396,1390.0
2024-06-13 09:50:00,825.18,825.18,818.8,820.99,4338.0,817.637,817.637,811.3153,813.4853,4338.0
2024-06-13 10:00:00,821.48,823.24,820.12,822.19,4707.0,813.9708,815.7147,812.6232,814.6743,4707.0
2024-06-13 10:10:00,823.05,823.05,819.9,820.33,13892.0,815.5265,815.5265,812.4052,812.8313,13892.0
2024-06-13 10:20:00,820.41,822.0,817.18,822.0,9276.0,812.9106,814.486,809.7101,814.486,9276.0
2024-06-13 10:30:00,822.48,822.48,819.53,822.24,700.0,814.9617,814.9617,812.0386,814.7239,700.0
2024-06-13 10:40:00,822.78,823.13,819.23,821.0,1341.0,815.2589,815.6057,811.7414,813.4952,1341.0
2024-06-13 10:50:00,820.2,821.22,819.76,821.22,954.0,812.7025,813.7132,812.2665,813.7132,954.0
2024-06-13 11:00:00,820.35,823.25,820.35,822.73,500.0,812.8511,815.7246,812.8511,815.2094,500.0
2024-06-13 11:10:00,823.0,823.7,822.38,823.7,713.0,815.4769,816.1705,814.8626,816.1705,713.0
2024-06-13 11:20:00,824.01,826.28,824.01,826.0,1616.0,816.4777,818.7269,816.4777,818.4495,1616.0
2024-06-13 11:30:00,826.7,827.69,824.32,826.62,4021.0,819.1431,820.124,816.7848,819.0638,4021.0
2024-06-13 11:40:00,826.27,827.46,826.13,827.46,600.0,818.717,819.8961,818.5783,819.8961,600.0
2024-06-13 11:50:00,827.03,827.46,826.58,826.59,1379.0,819.4701,819.8961,819.0242,819.0341,1379.0
2024-06-13 12:00:00,826.0,826.0,824.08,824.4,1666.0,818.4495,818.4495,816.547,816.8641,1666.0
2024-06-13 12:10:00,824.36,824.8,823.36,824.66,1400.0,816.8245,817.2605,815.8336,817.1217,1400.0
2024-06-13 12:20:00,824.99,824.99,822.01,822.01,1106.0,817.4487,817.4487,814.496,814.496,1106.0
2024-06-13 12:30:00,822.97,824.12,822.96,824.04,500.0,815.4472,816.5867,815.4373,816.5074,500.0
2024-06-13 12:40:00,823.11,823.11,822.63,822.63,400.0,815.5859,815.5859,815.1103,815.1103,400.0
2024-06-13 12:50:00,822.66,824.16,822.04,823.7,2338.0,815.14,816.6263,814.5257,816.1705,2338.0
2024-06-13 13:00:00,823.35,825.28,823.34,824.76,2300.0,815.8237,817.7361,815.8138,817.2208,2300.0
2024-06-13 13:10:00,824.98,825.0,824.98,825.0,200.0,817.4388,817.4586,817.4388,817.4586,200.0
2024-06-13 13:20:00,825.03,825.55,825.0,825.03,700.0,817.4884,818.0036,817.4586,817.4884,700.0
2024-06-13 13:30:00,824.5,824.5,823.55,824.26,1000.0,816.9632,816.9632,816.0219,816.7254,1000.0
2024-06-13 13:40:00,825.05,825.2,824.54,824.94,1300.0,817.5082,817.6568,817.0028,817.3992,1300.0
2024-06-13 13:50:00,825.09,825.99,825.09,825.17,1285.0,817.5478,818.4396,817.5478,817.6271,1285.0
2024-06-13 14:00:00,824.24,825.76,823.23,825.75,1225.0,816.7056,818.2117,815.7048,818.2018,1225.0
2024-06-13 14:10:00,826.0,826.19,825.69,826.08,2400.0,818.4495,818.6377,818.1423,818.5288,2400.0
2024-06-13 14:20:00,826.09,827.47,826.08,826.57,3476.0,818.5387,819.906,818.5288,819.0143,3476.0
2024-06-13 14:30:00,827.17,828.5,827.17,828.19,1087.0,819.6088,820.9266,819.6088,820.6195,1087.0
2024-06-13 14:40:00,828.47,829.27,828.39,828.49,1342.0,820.8969,821.6896,820.8176,820.9167,1342.0
2024-06-13 14:50:00,827.74,828.39,827.22,828.33,1157.0,820.1736,820.8176,819.6583,820.7582,1157.0
2024-06-13 15:00:00,828.05,829.16,827.5,829.15,2101.0,820.4807,821.5806,819.9358,821.5707,2101.0
2024-06-13 15:10:00,829.08,829.08,828.0,828.39,1167.0,821.5013,821.5013,820.4312,820.8176,1167.0
2024-06-13 15:20:00,829.35,829.61,828.63,828.63,2100.0,821.7689,822.0265,821.0554,821.0554,2100.0
2024-06-13 15:30:00,828.04,829.04,828.03,829.04,2400.0,820.4708,821.4617,820.4609,821.4617,2400.0
2024-06-13 15:40:00,828.82,829.75,828.26,829.75,2587.0,821.2437,822.1652,820.6888,822.1652,2587.0
2024-06-13 15:50:00,829.98,832.99,829.49,829.75,25043.0,822.3931,825.3756,821.9076,822.1652,25043.0
2024-06-14 09:30:00,814.64,819.99,814.64,818.4,14722.0,807.1933,812.4944,807.1933,810.919,14722.0
2024-06-14 09:40:00,819.28,819.28,816.4,819.25,2635.0,811.7909,811.7909,808.9372,811.7612,2635.0
2024-06-14 09:50:00,819.95,821.77,819.94,820.0,4671.0,812.4548,814.2582,812.4449,812.5043,4671.0
2024-06-14 10:00:00,818.18,818.18,815.17,818.01,3945.0,810.701,810.701,807.7185,810.5325,3945.0
2024-06-14 10:10:00,815.0,818.1,815.0,818.1,1935.0,807.55,810.6217,807.55,810.6217,1935.0
2024-06-14 10:20:00,818.84,820.97,818.84,819.18,1150.0,811.3549,813.4655,811.3549,811.6918,1150.0
2024-06-14 10:30:00,819.97,819.98,818.11,818.15,2087.0,812.4746,812.4845,810.6316,810.6712,2087.0
2024-06-14 10:40:00,816.83,818.71,816.83,818.71,934.0,809.3633,811.2261,809.3633,811.2261,934.0
2024-06-14 10:50:00,818.86,819.73,818.8,819.73,1602.0,811.3748,812.2368,811.3153,812.2368,1602.0
2024-06-14 11:00:00,819.09,819.69,816.77,816.85,3315.0,811.6026,812.1972,809.3039,809.3831,3315.0
2024-06-14 11:10:00,816.56,817.13,816.05,816.61,1200.0,809.0958,809.6606,808.5904,809.1453,1200.0
2024-06-14 11:20:00,816.92,818.32,816.92,818.2,1343.0,809.4525,810.8397,809.4525,810.7208,1343.0
2024-06-14 11:30:00,818.81,819.2,818.4,818.4,2599.0,811.3252,811.7116,810.919,810.919,2599.0
2024-06-14 11:40:00,818.01,818.25,816.67,817.2,3444.0,810.5325,810.7703,809.2048,809.7299,3444.0
2024-06-14 11:50:00,816.71,819.56,816.71,818.81,1800.0,809.2444,812.0684,809.2444,811.3252,1800.0
2024-06-14 12:00:00,819.5,819.52,817.87,818.53,1131.0,812.0089,812.0287,810.3938,811.0478,1131.0
2024-06-14 12:10:00,819.41,819.79,818.81,818.81,2003.0,811.9197,812.2963,811.3252,811.3252,2003.0
2024-06-14 12:20:00,819.09,819.09,817.91,817.92,700.0,811.6026,811.6026,810.4334,810.4433,700.0
2024-06-14 12:30:00,817.84,819.05,817.0,819.05,1160.0,810.3641,811.563,809.5318,811.563,1160.0
2024-06-14 12:40:00,818.7,820.44,818.7,820.44,886.0,811.2162,812.9403,811.2162,812.9403,886.0
2024-06-14 12:50:00,820.31,820.31,819.8,819.81,200.0,812.8115,812.8115,812.3062,812.3161,200.0
2024-06-14 13:00:00,820.41,821.44,820.15,821.44,2684.0,812.9106,813.9312,812.653,813.9312,2684.0
2024-06-14 13:10:00,822.38,824.42,822.38,824.42,1050.0,814.8626,816.8839,814.8626,816.8839,1050.0
2024-06-14 13:20:00,824.66,825.01,823.69,823.69,615.0,817.1217,817.4685,816.1606,816.1606,615.0
2024-06-14 13:30:00,824.6,825.08,824.59,824.91,1606.0,817.0623,817.5379,817.0524,817.3694,1606.0
2024-06-14 13:40:00,823.51,825.07,822.85,825.07,1844.0,815.9822,817.528,815.3283,817.528,1844.0
2024-06-14 13:50:00,824.99,826.15,824.52,824.79,8562.0,817.4487,818.5981,816.983,817.2505,8562.0
2024-06-14 14:00:00,824.33,824.8,823.71,824.7,1500.0,816.7947,817.2605,816.1804,817.1614,1500.0
2024-06-14 14:10:00,823.95,824.0,823.3,824.0,500.0,816.4182,816.4678,815.7742,816.4678,500.0
2024-06-14 14:20:00,824.44,824.98,824.43,824.6,501.0,816.9037,817.4388,816.8938,817.0623,501.0
2024-06-14 14:30:00,822.96,824.25,822.96,824.18,1084.0,815.4373,816.7155,815.4373,816.6461,1084.0
2024-06-14 14:40:00,823.66,824.7,823.66,824.56,407.0,816.1309,817.1614,816.1309,817.0226,407.0
2024-06-14 14:50:00,825.04,826.26,825.04,825.91,2564.0,817.4983,818.7071,817.4983,818.3603,2564.0
2024-06-14 15:00:00,826.43,826.54,825.26,825.26,1642.0,818.8756,818.9845,817.7162,817.7162,1642.0
2024-06-14 15:10:00,825.85,825.86,824.96,825.25,4057.0,818.3009,818.3108,817.419,817.7063,4057.0
2024-06-14 15:20:00,825.58,826.11,824.78,825.25,2124.0,818.0333,818.5585,817.2406,817.7063,2124.0
2024-06-14 15:30:00,825.04,825.96,824.61,825.78,1885.0,817.4983,818.4099,817.0722,818.2315,1885.0
2024-06-14 15:40:00,825.08,825.28,823.13,823.3,4564.0,817.5379,817.7361,815.6057,815.7742,4564.0
2024-06-14 15:50:00,824.09,825.57,823.39,825.1,16202.0,816.5569,818.0234,815.8633,817.5577,16202.0
2024-06-17 09:30:00,826.41,830.06,824.37,826.23,12232.0,818.8557,822.4724,816.8344,818.6774,12232.0
2024-06-17 09:40:00,824.09,825.46,821.1,821.81,4296.0,816.5569,817.9144,813.5943,814.2978,4296.0
2024-06-17 09:50:00,822.95,827.8,820.95,826.67,4080.0,815.4274,820.233,813.4456,819.1134,4080.0
2024-06-17 10:00:00,827.96,830.76,825.92,828.88,5833.0,820.3916,823.166,818.3702,821.3032,5833.0
2024-06-17 10:10:00,829.0,830.07,828.07,829.09,4179.0,821.4221,822.4823,820.5006,821.5112,4179.0
2024-06-17 10:20:00,829.12,829.12,823.41,823.41,4640.0,821.541,821.541,815.8832,815.8832,4640.0
2024-06-17 10:30:00,825.11,831.21,825.11,831.21,4976.0,817.5676,823.6119,817.5676,823.6119,4976.0
2024-06-17 10:40:00,830.61,831.23,828.43,828.43,6841.0,823.0173,823.6317,820.8573,820.8573,6841.0
2024-06-17 10:50:00,828.8,829.75,828.25,829.75,1300.0,821.2239,822.1652,820.6789,822.1652,1300.0
2024-06-17 11:00:00,831.49,834.64,830.36,833.13,10450.0,823.8893,827.0105,822.7696,825.5143,10450.0
2024-06-17 11:10:00,832.88,834.27,831.69,834.27,2962.0,825.2666,826.6439,824.0875,826.6439,2962.0
2024-06-17 11:20:00,834.1,835.15,833.78,835.15,7030.0,826.4754,827.5158,826.1584,827.5158,7030.0
2024-06-17 11:30:00,834.47,834.73,833.75,834.49,2634.0,826.8421,827.0997,826.1286,826.8619,2634.0
2024-06-17 11:40:00,834.0,834.63,832.92,834.43,18273.0,826.3764,827.0006,825.3062,826.8024,18273.0
2024-06-17 11:50:00,835.42,835.62,833.3,833.31,4451.0,827.7834,827.9815,825.6828,825.6927,4451.0
2024-06-17 12:00:00,833.3,833.3,830.49,830.49,2599.0,825.6828,825.6828,822.8984,822.8984,2599.0
2024-06-17 12:10:00,831.12,833.72,831.05,833.48,5483.0,823.5227,826.0989,823.4533,825.8611,5483.0
2024-06-17 12:20:00,832.73,836.8,832.73,836.2,4867.0,825.118,829.1508,825.118,828.5562,4867.0
2024-06-17 12:30:00,836.44,836.44,834.1,835.12,4519.0,828.7941,828.7941,826.4754,827.4861,4519.0
2024-06-17 12:40:00,834.06,835.87,834.06,835.87,1910.0,826.4358,828.2293,826.4358,828.2293,1910.0
2024-06-17 12:50:00,835.91,835.91,834.68,834.88,1300.0,828.2689,828.2689,827.0501,827.2483,1300.0
2024-06-17 13:00:00,835.11,836.01,834.23,835.31,2107.0,827.4762,828.368,826.6043,827.6744,2107.0
2024-06-17 13:10:00,835.27,837.2,835.23,836.8,3000.0,827.6347,829.5471,827.5951,829.1508,3000.0
2024-06-17 13:20:00,836.75,837.75,836.75,836.83,3501.0,829.1012,830.0921,829.1012,829.1805,3501.0
2024-06-17 13:30:00,837.3,840.6,836.81,840.21,7627.0,829.6462,832.916,829.1607,832.5296,7627.0
2024-06-17 13:40:00,840.07,841.35,840.0,840.99,3728.0,832.3909,833.6592,832.3215,833.3025,3728.0
2024-06-17 13:50:00,840.9,842.96,840.89,842.52,2190.0,833.2133,835.2545,833.2034,834.8185,2190.0
2024-06-17 14:00:00,843.0,844.29,842.99,843.63,2400.0,835.2941,836.5723,835.2842,835.9183,2400.0
2024-06-17 14:10:00,843.2,843.49,840.56,840.94,1785.0,835.4923,835.7796,832.8764,833.2529,1785.0
2024-06-17 14:20:00,841.71,843.16,841.19,842.35,3927.0,834.0159,835.4526,833.5006,834.65,3927.0
2024-06-17 14:30:00,842.25,843.21,842.06,843.0,3811.0,834.5509,835.5022,834.3627,835.2941,3811.0
2024-06-17 14:40:00,842.82,843.22,841.51,843.22,2250.0,835.1157,835.5121,833.8177,835.5121,2250.0
2024-06-17 14:50:00,842.38,843.5,841.38,843.42,5207.0,834.6798,835.7895,833.6889,835.7102,5207.0
2024-06-17 15:00:00,842.47,844.04,841.81,843.99,4200.0,834.7689,836.3246,834.115,836.275,4200.0
2024-06-17 15:10:00,843.71,848.16,843.19,846.93,19346.0,835.9976,840.4069,835.4823,839.1882,19346.0
2024-06-17 15:20:00,846.72,848.29,845.33,848.24,4418.0,838.9801,840.5357,837.6028,840.4862,4418.0
2024-06-17 15:30:00,848.0,848.0,846.26,847.18,6603.0,840.2484,840.2484,838.5243,839.4359,6603.0
2024-06-17 15:40:00,847.71,848.93,847.06,848.68,13784.0,839.961,841.1699,839.317,840.9222,13784.0
2024-06-17 15:50:00,848.6,851.68,848.14,848.95,43853.0,840.8429,843.8947,840.3871,841.1897,43853.0
2024-06-18 09:30:00,849.0,855.86,846.98,852.53,31741.0,841.2392,848.0365,839.2377,844.737,31741.0
2024-06-18 09:40:00,851.87,856.62,851.11,852.97,10972.0,844.083,848.7896,843.33,845.173,10972.0
2024-06-18 09:50:00,853.0,854.57,851.49,853.26,5534.0,845.2027,846.7583,843.7065,845.4603,5534.0
2024-06-18 10:00:00,853.63,857.0,852.15,856.92,8345.0,845.8269,849.1661,844.3604,849.0868,8345.0
2024-06-18 10:10:00,857.1,859.61,856.9,857.55,10185.0,849.2652,851.7523,849.067,849.7111,10185.0
2024-06-18 10:20:00,857.24,864.03,857.18,862.06,21290.0,849.4039,856.1318,849.3445,854.1799,21290.0
2024-06-18 10:30:00,862.18,867.19,862.17,866.4,5893.0,854.2988,859.263,854.2889,858.4802,5893.0
2024-06-18 10:40:00,866.02,867.19,864.73,865.79,4660.0,858.1037,859.263,856.8255,857.8758,4660.0
2024-06-18 10:50:00,864.8,865.01,863.8,864.7,3500.0,856.8948,857.1029,855.904,856.7957,3500.0
2024-06-18 11:00:00,864.81,869.24,864.81,868.12,17669.0,856.9047,861.2942,856.9047,860.1845,17669.0
2024-06-18 11:10:00,868.04,868.59,867.39,868.55,7637.0,860.1052,860.6502,859.4611,860.6105,7637.0
2024-06-18 11:20:00,869.5,872.37,869.2,870.92,8277.0,861.5518,864.3956,861.2546,862.9589,8277.0
2024-06-18 11:30:00,871.15,871.32,869.39,870.12,6505.0,863.1868,863.3552,861.4429,862.1662,6505.0
2024-06-18 11:40:00,870.63,872.26,870.11,870.83,2898.0,862.6715,864.2866,862.1563,862.8697,2898.0
2024-06-18 11:50:00,871.69,871.74,870.26,871.74,1329.0,863.7218,863.7714,862.3049,863.7714,1329.0
2024-06-18 12:00:00,872.22,874.33,872.22,872.62,4736.0,864.247,866.3377,864.247,864.6433,4736.0
2024-06-18 12:10:00,872.28,872.48,868.74,869.71,8234.0,864.3064,864.5046,860.7988,861.7599,8234.0
2024-06-18 12:20:00,870.33,870.7,869.67,870.64,5267.0,862.3743,862.7409,861.7203,862.6814,5267.0
2024-06-18 12:30:00,870.01,872.18,869.64,872.18,9878.0,862.0572,864.2074,861.6906,864.2074,9878.0
2024-06-18 12:40:00,872.5,873.34,871.37,873.33,10064.0,864.5244,865.3567,863.4048,865.3468,10064.0
2024-06-18 12:50:00,873.33,873.95,872.99,873.95,1815.0,865.3468,865.9612,865.0099,865.9612,1815.0
2024-06-18 13:00:00,873.91,874.5,872.95,873.68,3472.0,865.9215,866.5061,864.9703,865.6936,3472.0
2024-06-18 13:10:00,874.0,874.15,873.05,873.46,3130.0,866.0107,866.1593,865.0694,865.4756,3130.0
2024-06-18 13:20:00,873.48,874.28,873.31,874.03,3826.0,865.4955,866.2882,865.327,866.0404,3826.0
2024-06-18 13:30:00,874.38,874.38,871.92,873.06,4202.0,866.3872,866.3872,863.9497,865.0793,4202.0
2024-06-18 13:40:00,873.17,876.55,873.16,876.03,10708.0,865.1883,868.5374,865.1784,868.0222,10708.0
2024-06-18 13:50:00,876.09,876.1,873.92,873.93,5827.0,868.0816,868.0915,865.9314,865.9414,5827.0
2024-06-18 14:00:00,874.04,874.04,870.18,870.68,22062.0,866.0503,866.0503,862.2256,862.7211,22062.0
2024-06-18 14:10:00,870.0,870.0,865.72,865.72,5374.0,862.0473,862.0473,857.8064,857.8064,5374.0
2024-06-18 14:20:00,865.96,866.55,862.82,864.2,4726.0,858.0442,858.6288,854.9329,856.3003,4726.0
2024-06-18 14:30:00,864.14,864.16,862.4,862.41,1909.0,856.2408,856.2607,854.5167,854.5267,1909.0
2024-06-18 14:40:00,863.09,865.02,861.87,864.71,3121.0,855.2004,857.1128,853.9916,856.8056,3121.0
2024-06-18 14:50:00,864.99,866.64,864.66,866.63,12213.0,857.0831,858.718,856.7561,858.7081,12213.0
2024-06-18 15:00:00,865.8,865.8,863.28,863.91,3325.0,857.8857,857.8857,855.3887,856.0129,3325.0
2024-06-18 15:10:00,864.32,864.41,863.0,863.35,3805.0,856.4192,856.5084,855.1113,855.4581,3805.0
2024-06-18 15:20:00,863.24,863.43,862.1,862.62,4289.0,855.3491,855.5373,854.2195,854.7347,4289.0
2024-06-18 15:30:00,862.38,863.31,862.22,862.99,4500.0,854.4969,855.4184,854.3384,855.1014,4500.0
2024-06-18 15:40:00,862.59,863.68,861.75,863.01,33947.0,854.705,855.785,853.8727,855.1212,33947.0
2024-06-18 15:50:00,863.4,865.18,863.07,863.17,49898.0,855.5076,857.2713,855.1806,855.2797,49898.0
2024-06-20 09:30:00,863.37,864.19,852.11,858.43,32062.0,855.4779,856.2904,844.3208,850.583,32062.0
2024-06-20 09:40:00,858.34,860.18,856.1,858.33,17629.0,850.4939,852.317,848.2743,850.484,17629.0
2024-06-20 09:50:00,856.99,857.21,852.68,856.28,6494.0,849.1562,849.3742,844.8856,848.4527,6494.0
2024-06-20 10:00:00,857.33,858.47,849.25,849.63,6414.0,849.4931,850.6227,841.487,841.8635,6414.0
2024-06-20 10:10:00,850.32,850.41,841.26,841.83,12266.0,842.5472,842.6364,833.57,834.1348,12266.0
2024-06-20 10:20:00,841.33,847.34,841.32,846.55,9036.0,833.6394,839.5944,833.6294,838.8116,9036.0
2024-06-20 10:30:00,847.16,848.96,845.76,848.1,7426.0,839.4161,841.1996,838.0289,840.3475,7426.0
2024-06-20 10:40:00,847.93,848.0,843.58,844.99,6553.0,840.179,840.2484,835.8688,837.2659,6553.0
2024-06-20 10:50:00,845.63,848.52,845.63,848.13,5450.0,837.9,840.7636,837.9,840.3772,5450.0
2024-06-20 11:00:00,848.41,850.31,847.85,849.7,4793.0,840.6546,842.5373,840.0998,841.9328,4793.0
2024-06-20 11:10:00,849.55,850.58,848.68,849.27,3867.0,841.7842,842.8048,840.9222,841.5068,3867.0
2024-06-20 11:20:00,848.23,850.13,847.69,849.91,5231.0,840.4763,842.3589,839.9412,842.1409,5231.0
2024-06-20 11:30:00,850.07,850.26,848.8,848.8,6994.0,842.2995,842.4877,841.0411,841.0411,6994.0
2024-06-20 11:40:00,849.29,849.44,846.45,846.45,5081.0,841.5266,841.6752,838.7125,838.7125,5081.0
2024-06-20 11:50:00,846.99,847.21,845.26,845.81,2736.0,839.2476,839.4656,837.5334,838.0784,2736.0
2024-06-20 12:00:00,846.27,847.3,845.37,846.88,2221.0,838.5342,839.5548,837.6424,839.1386,2221.0
2024-06-20 12:10:00,847.25,847.92,846.49,846.49,2611.0,839.5052,840.1691,838.7522,838.7522,2611.0
2024-06-20 12:20:00,845.0,845.18,842.5,843.47,3268.0,837.2758,837.4542,834.7987,835.7598,3268.0
2024-06-20 12:30:00,840.93,840.93,836.74,839.09,4254.0,833.243,833.243,829.0913,831.4198,4254.0
2024-06-20 12:40:00,839.41,842.6,839.41,841.03,6419.0,831.7369,834.8977,831.7369,833.3421,6419.0
2024-06-20 12:50:00,841.35,843.32,840.26,841.59,3621.0,833.6592,835.6112,832.5791,833.897,3621.0
2024-06-20 13:00:00,840.17,840.17,836.75,837.73,2853.0,832.49,832.49,829.1012,830.0723,2853.0
2024-06-20 13:10:00,838.26,840.43,837.82,839.47,6343.0,830.5974,832.7476,830.1614,831.7964,6343.0
2024-06-20 13:20:00,838.34,839.3,836.81,837.05,5179.0,830.6767,831.6279,829.1607,829.3985,5179.0
2024-06-20 13:30:00,837.94,838.67,831.0,831.0,15852.0,830.2803,831.0037,823.4038,823.4038,15852.0
2024-06-20 13:40:00,831.58,832.57,830.34,832.57,29130.0,823.9785,824.9594,822.7498,824.9594,29130.0
2024-06-20 13:50:00,833.31,836.08,833.3,835.38,4460.0,825.6927,828.4373,825.6828,827.7437,4460.0
2024-06-20 14:00:00,834.86,837.73,834.86,837.0,4913.0,827.2285,830.0723,827.2285,829.3489,4913.0
2024-06-20 14:10:00,836.43,836.8,833.76,835.87,7051.0,828.7841,829.1508,826.1385,828.2293,7051.0
2024-06-20 14:20:00,835.41,839.26,834.74,838.51,8032.0,827.7735,831.5883,827.1096,830.8451,8032.0
2024-06-20 14:30:00,838.13,839.07,835.38,836.75,6643.0,830.4686,831.4,827.7437,829.1012,6643.0
2024-06-20 14:40:00,837.15,837.16,835.42,835.46,2220.0,829.4976,829.5075,827.7834,827.823,2220.0
2024-06-20 14:50:00,835.44,835.44,831.54,832.24,3050.0,827.8032,827.8032,823.9388,824.6324,3050.0
2024-06-20 15:00:00,831.09,832.89,829.36,830.26,10303.0,823.493,825.2765,821.7788,822.6705,10303.0
2024-06-20 15:10:00,829.86,832.04,828.06,830.33,12172.0,822.2742,824.4343,820.4907,822.7399,12172.0
2024-06-20 15:20:00,829.48,832.78,828.07,832.78,8513.0,821.8977,825.1675,820.5006,825.1675,8513.0
2024-06-20 15:30:00,832.78,834.5,832.33,833.88,9837.0,825.1675,826.8718,824.7216,826.2575,9837.0
2024-06-20 15:40:00,833.6,836.87,833.6,836.63,16169.0,825.98,829.2201,825.98,828.9823,16169.0
2024-06-20 15:50:00,836.83,837.2,826.55,829.49,117397.0,829.1805,829.5471,818.9945,821.9076,117397.0
2024-06-21 09:30:00,830.03,835.34,821.85,823.87,183385.0,822.4426,827.7041,814.3374,816.339,183385.0
2024-06-21 09:40:00,824.01,824.93,816.7,817.76,9767.0,816.4777,817.3893,809.2345,810.2848,9767.0
2024-06-21 09:50:00,818.66,819.06,813.25,819.06,4884.0,811.1766,811.5729,805.816,811.5729,4884.0
2024-06-21 10:00:00,817.19,821.17,816.74,817.75,13728.0,809.72,813.6636,809.2741,810.2749,13728.0
2024-06-21 10:10:00,817.21,820.1,816.64,817.79,12010.0,809.7398,812.6034,809.175,810.3145,12010.0
2024-06-21 10:20:00,818.23,819.05,815.68,817.28,6835.0,810.7505,811.563,808.2238,809.8092,6835.0
2024-06-21 10:30:00,816.16,817.49,815.21,817.0,5779.0,808.6994,810.0173,807.7581,809.5318,5779.0
2024-06-21 10:40:00,816.94,821.3,816.94,821.3,16922.0,809.4723,813.7924,809.4723,813.7924,16922.0
2024-06-21 10:50:00,820.58,822.1,817.4,822.0,5892.0,813.079,814.5851,809.9281,814.486,5892.0
2024-06-21 11:00:00,821.36,823.3,821.02,822.06,8377.0,813.8519,815.7742,813.515,814.5455,8377.0
2024-06-21 11:10:00,822.51,824.62,821.76,824.4,9937.0,814.9914,817.0821,814.2482,816.8641,9937.0
2024-06-21 11:20:00,824.24,825.12,820.77,821.51,9662.0,816.7056,817.5775,813.2673,814.0005,9662.0
2024-06-21 11:30:00,822.13,822.76,820.46,821.08,6263.0,814.6149,815.2391,812.9601,813.5745,6263.0
2024-06-21 11:40:00,820.35,824.17,820.35,824.17,8227.0,812.8511,816.6362,812.8511,816.6362,8227.0
2024-06-21 11:50:00,824.71,827.72,824.7,826.05,5900.0,817.1713,820.1538,817.1614,818.499,5900.0
2024-06-21 12:00:00,826.06,827.32,823.81,823.81,5766.0,818.5089,819.7574,816.2795,816.2795,5766.0
2024-06-21 12:10:00,823.88,824.58,822.68,824.58,4418.0,816.3489,817.0425,815.1598,817.0425,4418.0
2024-06-21 12:20:00,824.14,824.14,821.75,822.7,3308.0,816.6065,816.6065,814.2383,815.1796,3308.0
2024-06-21 12:30:00,822.62,824.26,822.25,822.33,2418.0,815.1004,816.7254,814.7338,814.813,2418.0
2024-06-21 12:40:00,824.01,824.01,821.44,822.29,1021.0,816.4777,816.4777,813.9312,814.7734,1021.0
2024-06-21 12:50:00,822.13,822.54,821.9,822.12,2200.0,814.6149,815.0211,814.387,814.605,2200.0
2024-06-21 13:00:00,821.61,822.48,821.16,822.0,3150.0,814.0996,814.9617,813.6537,814.486,3150.0
2024-06-21 13:10:00,822.41,822.69,821.15,821.15,3726.0,814.8923,815.1697,813.6438,813.6438,3726.0
2024-06-21 13:20:00,821.72,821.72,820.22,821.45,1299.0,814.2086,814.2086,812.7223,813.9411,1299.0
2024-06-21 13:30:00,820.98,820.98,818.79,820.51,2846.0,813.4754,813.4754,811.3054,813.0097,2846.0
2024-06-21 13:40:00,820.33,820.34,819.85,820.17,600.0,812.8313,812.8412,812.3557,812.6728,600.0
2024-06-21 13:50:00,820.17,820.88,818.72,819.29,4769.0,812.6728,813.3763,811.236,811.8008,4769.0
2024-06-21 14:00:00,818.72,820.04,817.85,818.59,3546.0,811.236,812.544,810.374,811.1072,3546.0
2024-06-21 14:10:00,819.87,820.89,819.26,819.63,5253.0,812.3755,813.3862,811.7711,812.1377,5253.0
2024-06-21 14:20:00,820.88,820.88,818.25,819.17,2711.0,813.3763,813.3763,810.7703,811.6819,2711.0
2024-06-21 14:30:00,819.41,820.4,818.0,818.27,6450.0,811.9197,812.9007,810.5226,810.7901,6450.0
2024-06-21 14:40:00,818.23,819.13,817.84,818.43,8832.0,810.7505,811.6423,810.3641,810.9487,8832.0
2024-06-21 14:50:00,817.65,818.52,817.19,817.72,4210.0,810.1758,811.0379,809.72,810.2452,4210.0
2024-06-21 15:00:00,817.26,819.42,817.2,817.8,16464.0,809.7894,811.9296,809.7299,810.3244,16464.0
2024-06-21 15:10:00,817.98,820.34,817.82,820.06,4350.0,810.5028,812.8412,810.3443,812.5638,4350.0
2024-06-21 15:20:00,819.29,820.86,818.41,820.07,2089.0,811.8008,813.3565,810.9289,812.5737,2089.0
2024-06-21 15:30:00,819.6,820.11,818.57,819.0,7870.0,812.108,812.6133,811.0874,811.5135,7870.0
2024-06-21 15:40:00,818.32,819.26,817.46,817.8,26175.0,810.8397,811.7711,809.9875,810.3244,26175.0
2024-06-21 15:50:00,817.4,818.08,815.57,816.18,137262.0,809.9281,810.6019,808.1148,808.7192,137262.0
2024-06-24 09:30:00,813.77,815.51,806.08,815.5,16985.0,806.3313,808.0554,798.7116,808.0455,16985.0
2024-06-24 09:40:00,814.43,814.43,800.99,800.99,10499.0,806.9852,806.9852,793.6681,793.6681,10499.0
2024-06-24 09:50:00,800.15,810.33,799.59,809.45,6903.0,792.8358,802.9227,792.2809,802.0508,6903.0
2024-06-24 10:00:00,810.28,814.53,809.54,810.78,6034.0,802.8732,807.0843,802.1399,803.3686,6034.0
2024-06-24 10:10:00,810.29,810.44,807.52,809.39,4749.0,802.8831,803.0317,800.1384,801.9913,4749.0
2024-06-24 10:20:00,808.14,808.52,802.7,803.57,4693.0,800.7527,801.1293,795.3625,796.2245,4693.0
2024-06-24 10:30:00,804.55,808.41,803.3,807.53,5472.0,797.1956,801.0203,795.957,800.1483,5472.0
2024-06-24 10:40:00,805.13,805.13,801.96,802.6,2600.0,797.7703,797.7703,794.6292,795.2634,2600.0
2024-06-24 10:50:00,802.59,807.4,800.47,807.12,9757.0,795.2535,800.0195,793.1529,799.7421,9757.0
2024-06-24 11:00:00,808.08,808.08,804.07,806.24,4205.0,800.6933,800.6933,796.7199,798.8701,4205.0
2024-06-24 11:10:00,806.38,807.35,805.37,806.62,4100.0,799.0088,799.97,798.0081,799.2466,4100.0
2024-06-24 11:20:00,806.48,806.48,803.43,805.66,7413.0,799.1079,799.1079,796.0858,798.2954,7413.0
2024-06-24 11:30:00,806.45,806.45,803.08,804.26,1728.0,799.0782,799.0782,795.739,796.9082,1728.0
2024-06-24 11:40:00,803.68,804.11,800.81,800.81,1000.0,796.3335,796.7596,793.4897,793.4897,1000.0
2024-06-24 11:50:00,801.22,802.9,800.84,802.26,6056.0,793.896,795.5606,793.5195,794.9265,6056.0
2024-06-24 12:00:00,802.88,803.86,802.12,802.79,5840.0,795.5408,796.5119,794.7878,795.4516,5840.0
2024-06-24 12:10:00,801.98,803.45,801.28,803.45,5500.0,794.6491,796.1056,793.9555,796.1056,5500.0
2024-06-24 12:20:00,803.39,803.46,802.55,802.64,3129.0,796.0462,796.1155,795.2138,795.303,3129.0
2024-06-24 12:30:00,803.0,803.91,802.2,802.75,4827.0,795.6597,796.5614,794.867,795.412,4827.0
2024-06-24 12:40:00,802.26,802.26,801.05,801.05,2111.0,794.9265,794.9265,793.7276,793.7276,2111.0
2024-06-24 12:50:00,801.36,801.41,798.58,799.25,4773.0,794.0347,794.0843,791.2801,791.944,4773.0
2024-06-24 13:00:00,799.61,800.87,799.29,799.81,4708.0,792.3007,793.5492,791.9836,792.4989,4708.0
2024-06-24 13:10:00,799.94,801.3,798.76,799.98,3256.0,792.6277,793.9753,791.4585,792.6673,3256.0
2024-06-24 13:20:00,800.49,801.1,799.62,800.23,2862.0,793.1727,793.7771,792.3106,792.915,2862.0
2024-06-24 13:30:00,799.32,800.13,797.94,800.13,3469.0,792.0134,792.816,790.646,792.816,3469.0
2024-06-24 13:40:00,799.0,799.6,798.5,799.27,2600.0,791.6963,792.2908,791.2009,791.9638,2600.0
2024-06-24 13:50:00,798.54,800.52,798.41,800.23,10250.0,791.2405,793.2024,791.1117,792.915,10250.0
2024-06-24 14:00:00,800.31,800.31,798.32,799.17,5486.0,792.9943,792.9943,791.0225,791.8647,5486.0
2024-06-24 14:10:00,798.58,798.98,797.71,798.88,4299.0,791.2801,791.6765,790.4181,791.5774,4299.0
2024-06-24 14:20:00,799.02,799.41,796.86,797.42,4182.0,791.7161,792.1025,789.5759,790.1307,4182.0
2024-06-24 14:30:00,797.28,798.68,796.83,798.68,3322.0,789.992,791.3792,789.5461,791.3792,3322.0
2024-06-24 14:40:00,799.28,800.31,798.81,800.31,1605.0,791.9737,792.9943,791.508,792.9943,1605.0
2024-06-24 14:50:00,800.97,801.53,798.92,800.3,11274.0,793.6483,794.2032,791.617,792.9844,11274.0
2024-06-24 15:00:00,800.93,802.6,800.93,802.59,4549.0,793.6087,795.2634,793.6087,795.2535,4549.0
2024-06-24 15:10:00,802.12,802.2,801.14,801.14,3330.0,794.7878,794.867,793.8167,793.8167,3330.0
2024-06-24 15:20:00,800.86,801.24,800.08,801.08,6013.0,793.5393,793.9158,792.7664,793.7573,6013.0
2024-06-24 15:30:00,800.6,801.92,799.77,800.66,14175.0,793.2817,794.5896,792.4593,793.3411,14175.0
2024-06-24 15:40:00,800.66,801.47,796.0,796.0,14099.0,793.3411,794.1437,788.7237,788.7237,14099.0
2024-06-24 15:50:00,795.65,796.67,792.37,794.02,87055.0,788.3769,789.3876,785.1269,786.7618,87055.0
2024-06-25 09:30:00,800.87,801.18,791.42,797.24,12802.0,793.5492,793.8564,784.1856,789.9524,12802.0
2024-06-25 09:40:00,797.44,803.88,796.53,802.26,9094.0,790.1506,796.5317,789.2489,794.9265,9094.0
2024-06-25 09:50:00,803.5,805.95,803.24,803.73,4679.0,796.1552,798.5828,795.8975,796.3831,4679.0
2024-06-25 10:00:00,802.9,810.46,802.48,810.46,7219.0,795.5606,803.0515,795.1445,803.0515,7219.0
2024-06-25 10:10:00,808.55,809.49,800.94,803.45,29014.0,801.159,802.0904,793.6186,796.1056,29014.0
2024-06-25 10:20:00,803.56,804.54,801.12,803.16,4448.0,796.2146,797.1857,793.7969,795.8183,4448.0
2024-06-25 10:30:00,803.68,806.0,802.53,804.29,10275.0,796.3335,798.6323,795.194,796.9379,10275.0
2024-06-25 10:40:00,804.99,804.99,801.5,801.62,1169.0,797.6315,797.6315,794.1734,794.2923,1169.0
2024-06-25 10:50:00,802.11,802.42,800.45,802.35,2738.0,794.7779,795.085,793.133,795.0157,2738.0
2024-06-25 11:00:00,805.82,807.06,804.13,807.06,3547.0,798.454,799.6826,796.7794,799.6826,3547.0
2024-06-25 11:10:00,809.29,811.91,809.14,809.71,2591.0,801.8922,804.4883,801.7436,802.3084,2591.0
2024-06-25 11:20:00,809.86,812.0,809.86,811.5,3020.0,802.457,804.5775,802.457,804.082,3020.0
2024-06-25 11:30:00,811.8,811.8,809.77,811.08,6303.0,804.3793,804.3793,802.3678,803.6659,6303.0
2024-06-25 11:40:00,810.71,811.21,810.35,810.35,3799.0,803.2993,803.7947,802.9425,802.9425,3799.0
2024-06-25 11:50:00,811.1,812.65,810.51,812.04,15209.0,803.6857,805.2215,803.1011,804.6171,15209.0
2024-06-25 12:00:00,811.97,812.4,810.26,810.81,8732.0,804.5477,804.9738,802.8534,803.3983,8732.0
2024-06-25 12:10:00,810.55,811.0,809.8,810.44,3038.0,803.1407,803.5866,802.3976,803.0317,3038.0
2024-06-25 12:20:00,811.0,811.91,809.36,810.76,9681.0,803.5866,804.4883,801.9616,803.3488,9681.0
2024-06-25 12:30:00,811.13,811.43,809.61,811.0,5108.0,803.7154,804.0127,802.2093,803.5866,5108.0
2024-06-25 12:40:00,811.0,811.45,809.64,811.2,12264.0,803.5866,804.0325,802.239,803.7848,12264.0
2024-06-25 12:50:00,811.42,811.82,809.6,809.86,4433.0,804.0028,804.3991,802.1994,802.457,4433.0
2024-06-25 13:00:00,809.84,810.69,809.31,810.69,2183.0,802.4372,803.2794,801.912,803.2794,2183.0
2024-06-25 13:10:00,810.94,812.54,810.94,811.71,5451.0,803.5271,805.1125,803.5271,804.2901,5451.0
2024-06-25 13:20:00,811.83,812.65,811.0,812.19,7989.0,804.409,805.2215,803.5866,804.7657,7989.0
2024-06-25 13:30:00,811.94,813.09,811.03,812.34,4096.0,804.518,805.6575,803.6163,804.9144,4096.0
2024-06-25 13:40:00,811.71,815.44,811.71,815.44,2362.0,804.2901,807.986,804.2901,807.986,2362.0
2024-06-25 13:50:00,815.07,815.48,814.5,815.2,2189.0,807.6194,808.0256,807.0546,807.7482,2189.0
2024-06-25 14:00:00,814.58,816.79,814.58,815.91,2287.0,807.1339,809.3237,807.1339,808.4517,2287.0
2024-06-25 14:10:00,817.0,817.0,816.06,816.65,2307.0,809.5318,809.5318,808.6003,809.185,2307.0
2024-06-25 14:20:00,816.98,818.54,815.76,818.54,3741.0,809.5119,811.0577,808.3031,811.0577,3741.0
2024-06-25 14:30:00,818.37,819.09,817.14,818.03,3331.0,810.8892,811.6026,809.6705,810.5523,3331.0
2024-06-25 14:40:00,818.02,818.35,817.09,817.35,2534.0,810.5424,810.8694,809.6209,809.8786,2534.0
2024-06-25 14:50:00,817.79,817.93,816.75,817.69,1300.0,810.3145,810.4533,809.284,810.2154,1300.0
2024-06-25 15:00:00,817.54,817.54,816.56,816.56,2523.0,810.0668,810.0668,809.0958,809.0958,2523.0
2024-06-25 15:10:00,816.4,816.4,815.39,816.25,1888.0,808.9372,808.9372,807.9365,808.7886,1888.0
2024-06-25 15:20:00,816.89,819.34,816.87,819.23,2600.0,809.4228,811.8504,809.4029,811.7414,2600.0
2024-06-25 15:30:00,818.9,819.74,818.9,819.68,3225.0,811.4144,812.2467,811.4144,812.1873,3225.0
2024-06-25 15:40:00,819.71,820.0,818.83,819.54,6548.0,812.217,812.5043,811.345,812.0485,6548.0
2024-06-25 15:50:00,819.23,820.24,816.92,817.85,47112.0,811.7414,812.7421,809.4525,810.374,47112.0
2024-06-26 09:30:00,814.38,817.96,813.69,817.43,11205.0,806.9357,810.483,806.252,809.9578,11205.0
2024-06-26 09:40:00,819.04,826.9,814.15,824.39,6931.0,811.5531,819.3413,806.7078,816.8542,6931.0
2024-06-26 09:50:00,824.7,825.43,819.54,819.55,4221.0,817.1614,817.8847,812.0485,812.0584,4221.0
2024-06-26 10:00:00,820.85,821.6,820.0,821.16,1002.0,813.3466,814.0897,812.5043,813.6537,1002.0
2024-06-26 10:10:00,819.62,821.0,818.78,821.0,1295.0,812.1278,813.4952,811.2955,813.4952,1295.0
2024-06-26 10:20:00,820.43,822.21,816.67,816.67,3123.0,812.9304,814.6941,809.2048,809.2048,3123.0
2024-06-26 10:30:00,818.75,819.19,817.76,818.92,604.0,811.2658,811.7017,810.2848,811.4342,604.0
2024-06-26 10:40:00,818.9,819.4,818.27,818.51,728.0,811.4144,811.9098,810.7901,811.028,728.0
2024-06-26 10:50:00,818.23,818.26,818.23,818.25,546.0,810.7505,810.7802,810.7505,810.7703,546.0
2024-06-26 11:00:00,815.76,815.76,811.17,812.33,1200.0,808.3031,808.3031,803.755,804.9044,1200.0
2024-06-26 11:10:00,811.37,812.24,809.51,812.24,3100.0,803.9532,804.8153,802.1102,804.8153,3100.0
2024-06-26 11:20:00,814.35,814.36,812.64,812.82,600.0,806.906,806.9159,805.2116,805.39,600.0
2024-06-26 11:30:00,811.78,811.78,811.46,811.46,300.0,804.3595,804.3595,804.0424,804.0424,300.0
2024-06-26 11:40:00,811.49,814.8,810.42,814.8,2009.0,804.0721,807.3519,803.0119,807.3519,2009.0
2024-06-26 11:50:00,814.07,816.35,813.72,815.19,1660.0,806.6285,808.8877,806.2817,807.7383,1660.0
2024-06-26 12:00:00,813.98,813.98,810.73,813.31,4622.0,806.5394,806.5394,803.3191,805.8755,4622.0
2024-06-26 12:10:00,812.7,812.74,811.59,812.2,3185.0,805.2711,805.3107,804.1712,804.7756,3185.0
2024-06-26 12:20:00,812.2,813.39,811.27,811.58,2149.0,804.7756,805.9548,803.8541,804.1613,2149.0
2024-06-26 12:30:00,811.95,811.95,809.67,809.88,763.0,804.5279,804.5279,802.2688,802.4768,763.0
2024-06-26 12:40:00,810.13,810.13,805.48,805.48,4439.0,802.7246,802.7246,798.1171,798.1171,4439.0
2024-06-26 12:50:00,806.41,807.6,805.7,806.07,2113.0,799.0386,800.2177,798.335,798.7017,2113.0
2024-06-26 13:00:00,805.06,805.84,804.44,804.76,1890.0,797.7009,798.4738,797.0866,797.4036,1890.0
2024-06-26 13:10:00,804.73,807.1,804.73,804.97,2300.0,797.3739,799.7223,797.3739,797.6117,2300.0
2024-06-26 13:20:00,804.36,806.29,804.36,805.55,2100.0,797.0073,798.9197,797.0073,798.1864,2100.0
2024-06-26 13:30:00,805.55,806.74,805.16,806.16,2232.0,798.1864,799.3655,797.8,798.7908,2232.0
2024-06-26 13:40:00,806.26,806.75,806.26,806.29,928.0,798.8899,799.3754,798.8899,798.9197,928.0
2024-06-26 13:50:00,806.67,807.41,806.67,807.41,943.0,799.2962,800.0294,799.2962,800.0294,943.0
2024-06-26 14:00:00,806.72,806.72,803.55,804.37,3894.0,799.3457,799.3457,796.2047,797.0172,3894.0
2024-06-26 14:10:00,804.36,805.34,803.73,803.78,4291.0,797.0073,797.9783,796.3831,796.4326,4291.0
2024-06-26 14:20:00,803.53,804.58,803.1,803.48,5079.0,796.1849,797.2253,795.7588,796.1353,5079.0
2024-06-26 14:30:00,804.05,804.6,803.1,803.15,4180.0,796.7001,797.2451,795.7588,795.8084,4180.0
2024-06-26 14:40:00,802.71,804.62,802.25,804.47,6353.0,795.3724,797.2649,794.9166,797.1163,6353.0
2024-06-26 14:50:00,803.68,803.68,801.74,802.06,1800.0,796.3335,796.3335,794.4112,794.7283,1800.0
2024-06-26 15:00:00,802.07,802.2,800.89,800.89,2209.0,794.7382,794.867,793.569,793.569,2209.0
2024-06-26 15:10:00,800.84,801.75,799.25,801.75,4070.0,793.5195,794.4212,791.944,794.4212,4070.0
2024-06-26 15:20:00,800.38,804.14,800.38,804.13,2700.0,793.0637,796.7893,793.0637,796.7794,2700.0
2024-06-26 15:30:00,803.8,804.93,802.94,804.51,7296.0,796.4524,797.5721,795.6003,797.1559,7296.0
2024-06-26 15:40:00,804.78,807.22,804.77,805.78,8453.0,797.4235,799.8412,797.4135,798.4143,8453.0
2024-06-26 15:50:00,806.51,814.59,805.88,813.13,48509.0,799.1376,807.1438,798.5134,805.6971,48509.0
2024-06-27 09:30:00,819.47,826.45,815.0,826.45,21588.0,811.9792,818.8954,807.55,818.8954,21588.0
2024-06-27 09:40:00,825.59,825.59,818.72,820.91,4583.0,818.0432,818.0432,811.236,813.406,4583.0
2024-06-27 09:50:00,818.39,818.58,814.79,815.16,4723.0,810.909,811.0973,807.342,807.7086,4723.0
2024-06-27 10:00:00,815.11,816.42,813.79,815.38,6236.0,807.659,808.9571,806.3511,807.9266,6236.0
2024-06-27 10:10:00,815.24,820.49,815.24,818.38,4313.0,807.7878,812.9899,807.7878,810.8991,4313.0
2024-06-27 10:20:00,818.07,819.27,816.2,817.72,8404.0,810.592,811.781,808.7391,810.2452,8404.0
2024-06-27 10:30:00,817.27,818.25,816.37,817.4,4430.0,809.7993,810.7703,808.9075,809.9281,4430.0
2024-06-27 10:40:00,817.99,818.84,813.21,813.21,3064.0,810.5127,811.3549,805.7764,805.7764,3064.0
2024-06-27 10:50:00,814.24,814.24,810.55,812.33,3972.0,806.797,806.797,803.1407,804.9044,3972.0
2024-06-27 11:00:00,811.02,812.1,810.09,812.1,2737.0,803.6064,804.6765,802.6849,804.6765,2737.0
2024-06-27 11:10:00,812.36,812.36,811.24,811.24,1666.0,804.9342,804.9342,803.8244,803.8244,1666.0
2024-06-27 11:20:00,810.16,811.52,808.0,808.0,1400.0,802.7543,804.1018,800.614,800.614,1400.0
2024-06-27 11:30:00,808.21,810.47,806.78,810.47,3301.0,800.8221,803.0614,799.4052,803.0614,3301.0
2024-06-27 11:40:00,811.17,811.42,809.1,811.29,3314.0,803.755,804.0028,801.704,803.8739,3314.0
2024-06-27 11:50:00,811.38,812.19,811.31,811.89,7131.0,803.9631,804.7657,803.8938,804.4685,7131.0
2024-06-27 12:00:00,811.89,813.05,811.41,812.12,10770.0,804.4685,805.6179,803.9929,804.6964,10770.0
2024-06-27 12:10:00,812.2,812.94,811.6,812.82,4691.0,804.7756,805.5089,804.1811,805.39,4691.0
2024-06-27 12:20:00,812.82,813.28,811.79,813.28,2415.0,805.39,805.8458,804.3694,805.8458,2415.0
2024-06-27 12:30:00,813.87,817.73,813.17,816.18,10172.0,806.4304,810.2551,805.7368,808.7192,10172.0
2024-06-27 12:40:00,816.73,817.96,815.2,817.12,5259.0,809.2642,810.483,807.7482,809.6507,5259.0
2024-06-27 12:50:00,816.59,816.59,816.59,816.59,100.0,809.1255,809.1255,809.1255,809.1255,100.0
2024-06-27 13:00:00,816.31,818.7,816.31,818.7,816.0,808.8481,811.2162,808.8481,811.2162,816.0
2024-06-27 13:10:00,818.11,818.11,818.1,818.11,100.0,810.6316,810.6316,810.6217,810.6316,100.0
2024-06-27 13:20:00,817.2,818.2,817.1,818.2,6921.0,809.7299,810.7208,809.6308,810.7208,6921.0
2024-06-27 13:30:00,817.61,817.61,816.55,817.34,1198.0,810.1362,810.1362,809.0859,809.8686,1198.0
2024-06-27 13:40:00,817.87,817.87,817.1,817.1,400.0,810.3938,810.3938,809.6308,809.6308,400.0
2024-06-27 13:50:00,816.66,817.29,816.54,816.73,500.0,809.1949,809.8191,809.076,809.2642,500.0
2024-06-27 14:00:00,816.17,816.17,813.87,815.99,1600.0,808.7093,808.7093,806.4304,808.531,1600.0
2024-06-27 14:10:00,815.81,816.21,815.04,815.17,900.0,808.3526,808.749,807.5897,807.7185,900.0
2024-06-27 14:20:00,815.68,816.4,815.68,815.76,900.0,808.2238,808.9372,808.2238,808.3031,900.0
2024-06-27 14:30:00,816.35,816.95,816.33,816.66,1886.0,808.8877,809.4822,808.8679,809.1949,1886.0
2024-06-27 14:40:00,816.26,816.72,816.01,816.72,845.0,808.7985,809.2543,808.5508,809.2543,845.0
2024-06-27 14:50:00,817.28,817.86,817.24,817.59,1510.0,809.8092,810.3839,809.7696,810.1164,1510.0
2024-06-27 15:00:00,817.42,817.71,817.05,817.71,400.0,809.9479,810.2353,809.5813,810.2353,400.0
2024-06-27 15:10:00,817.68,818.36,817.67,817.74,1100.0,810.2055,810.8793,810.1956,810.265,1100.0
2024-06-27 15:20:00,818.33,819.38,818.33,819.38,3137.0,810.8496,811.89,810.8496,811.89,3137.0
2024-06-27 15:30:00,819.03,819.08,816.3,816.3,3378.0,811.5432,811.5927,808.8382,808.8382,3378.0
2024-06-27 15:40:00,816.29,816.9,814.53,814.9,5499.0,808.8282,809.4327,807.0843,807.451,5499.0
2024-06-27 15:50:00,813.6,815.21,811.52,814.93,17747.0,806.1628,807.7581,804.1018,807.4807,17747.0
2024-06-28 09:30:00,826.44,828.44,818.39,826.92,13619.0,818.8855,820.8672,810.909,819.3611,13619.0
2024-06-28 09:40:00,826.78,830.62,824.52,829.3,13688.0,819.2224,823.0273,816.983,821.7193,13688.0
2024-06-28 09:50:00,831.0,835.94,831.0,835.1,8392.0,823.4038,828.2986,823.4038,827.4663,8392.0
2024-06-28 10:00:00,835.42,839.4,833.96,837.3,17344.0,827.7834,831.727,826.3367,829.6462,17344.0
2024-06-28 10:10:00,838.99,841.41,836.63,837.89,4944.0,831.3207,833.7186,828.9823,830.2308,4944.0
2024-06-28 10:20:00,838.06,840.0,835.63,835.63,4967.0,830.3992,832.3215,827.9915,827.9915,4967.0
2024-06-28 10:30:00,837.24,838.27,834.64,835.09,3637.0,829.5867,830.6073,827.0105,827.4564,3637.0
2024-06-28 10:40:00,833.76,837.81,832.86,837.49,5974.0,826.1385,830.1515,825.2468,829.8345,5974.0
2024-06-28 10:50:00,837.07,837.7,833.1,834.86,7456.0,829.4183,830.0425,825.4846,827.2285,7456.0
2024-06-28 11:00:00,835.11,835.28,831.2,833.98,12414.0,827.4762,827.6447,823.602,826.3565,12414.0
2024-06-28 11:10:00,833.41,836.3,833.41,835.56,4800.0,825.7917,828.6553,825.7917,827.9221,4800.0
2024-06-28 11:20:00,836.29,839.58,833.5,834.39,17597.0,828.6454,831.9053,825.8809,826.7628,17597.0
2024-06-28 11:30:00,835.3,835.4,833.87,834.62,4592.0,827.6645,827.7636,826.2475,826.9907,4592.0
2024-06-28 11:40:00,834.36,836.88,834.36,836.86,5434.0,826.7331,829.23,826.7331,829.2102,5434.0
2024-06-28 11:50:00,837.37,837.82,835.99,836.67,4083.0,829.7156,830.1614,828.3482,829.0219,4083.0
2024-06-28 12:00:00,836.72,837.36,833.41,834.71,3718.0,829.0715,829.7056,825.7917,827.0799,3718.0
2024-06-28 12:10:00,832.43,834.21,830.87,831.99,2135.0,824.8207,826.5844,823.275,824.3847,2135.0
2024-06-28 12:20:00,832.45,835.25,831.91,835.09,3722.0,824.8405,827.6149,824.3055,827.4564,3722.0
2024-06-28 12:30:00,833.56,834.14,828.2,829.13,2031.0,825.9404,826.5151,820.6294,821.5509,2031.0
2024-06-28 12:40:00,828.76,829.54,827.13,827.86,2158.0,821.1843,821.9571,819.5692,820.2925,2158.0
2024-06-28 12:50:00,828.38,829.09,827.38,828.87,2568.0,820.8077,821.5112,819.8169,821.2932,2568.0
2024-06-28 13:00:00,827.74,830.0,826.85,829.26,1759.0,820.1736,822.4129,819.2917,821.6797,1759.0
2024-06-28 13:10:00,828.8,831.25,828.8,830.45,1900.0,821.2239,823.6515,821.2239,822.8588,1900.0
2024-06-28 13:20:00,830.98,831.07,829.96,829.96,1538.0,823.384,823.4731,822.3733,822.3733,1538.0
2024-06-28 13:30:00,829.19,830.0,827.86,828.23,1927.0,821.6103,822.4129,820.2925,820.6591,1927.0
2024-06-28 13:40:00,828.85,829.22,827.15,827.15,1288.0,821.2734,821.6401,819.589,819.589,1288.0
2024-06-28 13:50:00,827.71,828.67,826.5,827.42,7001.0,820.1439,821.0951,818.9449,819.8565,7001.0
2024-06-28 14:00:00,828.41,829.17,827.76,829.17,2241.0,820.8375,821.5905,820.1934,821.5905,2241.0
2024-06-28 14:10:00,828.76,829.99,827.39,827.39,6392.0,821.1843,822.403,819.8268,819.8268,6392.0
2024-06-28 14:20:00,827.75,827.76,824.66,825.24,2479.0,820.1835,820.1934,817.1217,817.6964,2479.0
2024-06-28 14:30:00,826.01,827.35,825.96,827.21,2267.0,818.4594,819.7871,818.4099,819.6484,2267.0
2024-06-28 14:40:00,827.62,827.62,825.05,825.61,1345.0,820.0547,820.0547,817.5082,818.063,1345.0
2024-06-28 14:50:00,825.59,826.22,824.55,826.22,1200.0,818.0432,818.6675,817.0127,818.6675,1200.0
2024-06-28 15:00:00,825.11,825.98,823.98,825.14,1200.0,817.5676,818.4297,816.4479,817.5973,1200.0
2024-06-28 15:10:00,825.84,825.84,823.1,823.69,2413.0,818.2909,818.2909,815.576,816.1606,2413.0
2024-06-28 15:20:00,824.06,824.32,822.2,823.18,5988.0,816.5272,816.7848,814.6842,815.6553,5988.0
2024-06-28 15:30:00,823.55,823.55,818.69,822.83,6781.0,816.0219,816.0219,811.2063,815.3085,6781.0
2024-06-28 15:40:00,824.1,825.3,823.42,824.55,7663.0,816.5669,817.7559,815.8931,817.0127,7663.0
2024-06-28 15:50:00,823.9,827.96,823.89,824.51,35674.0,816.3687,820.3916,816.3588,816.9731,35674.0
2024-07-01 09:30:00,821.92,828.92,818.13,821.26,15531.0,814.4068,821.3428,810.6514,813.7528,15531.0
2024-07-01 09:40:00,818.51,818.51,809.65,809.65,8079.0,811.028,811.028,802.2489,802.2489,8079.0
2024-07-01 09:50:00,808.79,815.88,808.75,815.45,5001.0,801.3968,808.422,801.3572,807.9959,5001.0
2024-07-01 10:00:00,816.94,818.65,815.5,815.76,6392.0,809.4723,811.1667,808.0455,808.3031,6392.0
2024-07-01 10:10:00,815.72,815.72,807.83,813.77,5079.0,808.2635,808.2635,800.4456,806.3313,5079.0
2024-07-01 10:20:00,813.88,816.95,813.4,816.95,4476.0,806.4403,809.4822,805.9647,809.4822,4476.0
2024-07-01 10:30:00,816.76,817.26,813.78,813.78,3948.0,809.2939,809.7894,806.3412,806.3412,3948.0
2024-07-01 10:40:00,815.64,817.02,812.8,817.02,2150.0,808.1842,809.5516,805.3701,809.5516,2150.0
2024-07-01 10:50:00,814.16,816.67,814.16,816.67,1300.0,806.7177,809.2048,806.7177,809.2048,1300.0
2024-07-01 11:00:00,815.13,817.16,814.27,816.45,1700.0,807.6788,809.6903,806.8267,808.9868,1700.0
2024-07-01 11:10:00,817.71,820.0,817.12,820.0,1887.0,810.2353,812.5043,809.6507,812.5043,1887.0
2024-07-01 11:20:00,820.39,820.39,818.05,819.43,2433.0,812.8908,812.8908,810.5722,811.9395,2433.0
2024-07-01 11:30:00,818.7,820.45,818.21,818.21,2413.0,811.2162,812.9502,810.7307,810.7307,2413.0
2024-07-01 11:40:00,819.24,820.68,818.88,820.43,3402.0,811.7513,813.1781,811.3946,812.9304,3402.0
2024-07-01 11:50:00,821.14,822.16,820.61,821.26,3865.0,813.6339,814.6446,813.1088,813.7528,3865.0
2024-07-01 12:00:00,821.75,823.41,820.98,823.41,1766.0,814.2383,815.8832,813.4754,815.8832,1766.0
2024-07-01 12:10:00,823.38,825.92,822.14,825.11,5311.0,815.8534,818.3702,814.6248,817.5676,5311.0
2024-07-01 12:20:00,824.29,825.69,823.75,824.41,3709.0,816.7551,818.1423,816.2201,816.874,3709.0
2024-07-01 12:30:00,824.39,824.48,822.89,822.9,1237.0,816.8542,816.9434,815.3679,815.3778,1237.0
2024-07-01 12:40:00,822.6,824.23,822.31,823.37,1800.0,815.0806,816.6957,814.7932,815.8435,1800.0
2024-07-01 12:50:00,822.35,823.28,821.38,823.28,1688.0,814.8328,815.7543,813.8717,815.7543,1688.0
2024-07-01 13:00:00,822.64,822.64,821.14,821.9,3048.0,815.1202,815.1202,813.6339,814.387,3048.0
2024-07-01 13:10:00,821.79,822.27,820.49,821.05,2734.0,814.278,814.7536,812.9899,813.5447,2734.0
2024-07-01 13:20:00,821.41,822.96,820.77,822.96,5129.0,813.9014,815.4373,813.2673,815.4373,5129.0
2024-07-01 13:30:00,822.24,823.09,821.8,822.6,2548.0,814.7239,815.5661,814.2879,815.0806,2548.0
2024-07-01 13:40:00,823.27,823.84,822.27,823.49,2398.0,815.7444,816.3092,814.7536,815.9624,2398.0
2024-07-01 13:50:00,823.13,823.13,822.52,822.91,876.0,815.6057,815.6057,815.0013,815.3877,876.0
2024-07-01 14:00:00,822.48,823.9,821.92,823.9,4427.0,814.9617,816.3687,814.4068,816.3687,4427.0
2024-07-01 14:10:00,823.99,826.47,823.99,826.47,1387.0,816.4579,818.9152,816.4579,818.9152,1387.0
2024-07-01 14:20:00,826.59,826.59,822.92,823.0,1767.0,819.0341,819.0341,815.3976,815.4769,1767.0
2024-07-01 14:30:00,822.82,825.02,822.62,825.01,1600.0,815.2986,817.4784,815.1004,817.4685,1600.0
2024-07-01 14:40:00,825.01,825.9,823.99,824.68,4755.0,817.4685,818.3504,816.4579,817.1416,4755.0
2024-07-01 14:50:00,823.78,824.71,822.99,824.04,4129.0,816.2498,817.1713,815.467,816.5074,4129.0
2024-07-01 15:00:00,823.79,826.75,823.79,826.18,3271.0,816.2597,819.1926,816.2597,818.6278,3271.0
2024-07-01 15:10:00,826.38,828.01,826.21,827.38,3155.0,818.826,820.4411,818.6576,819.8169,3155.0
2024-07-01 15:20:00,826.54,827.82,823.99,825.3,13967.0,818.9845,820.2528,816.4579,817.7559,13967.0
2024-07-01 15:30:00,825.44,825.84,823.2,823.97,3063.0,817.8946,818.2909,815.6751,816.438,3063.0
2024-07-01 15:40:00,824.21,824.42,820.7,821.9,4463.0,816.6758,816.8839,813.1979,814.387,4463.0
2024-07-01 15:50:00,823.28,828.94,822.32,828.0,21993.0,815.7543,821.3626,814.8031,820.4312,21993.0
2024-07-02 09:30:00,819.11,834.4,818.0,833.59,15354.0,811.6225,826.7727,810.5226,825.9701,15354.0
2024-07-02 09:40:00,831.92,835.74,831.65,833.32,3239.0,824.3154,828.1005,824.0478,825.7026,3239.0
2024-07-02 09:50:00,832.8,835.34,830.89,834.74,25440.0,825.1873,827.7041,823.2948,827.1096,25440.0
2024-07-02 10:00:00,833.23,834.86,830.7,832.3,6557.0,825.6134,827.2285,823.1065,824.6919,6557.0
2024-07-02 10:10:00,830.69,830.69,829.08,829.97,1889.0,823.0966,823.0966,821.5013,822.3832,1889.0
2024-07-02 10:20:00,829.64,829.94,828.29,829.93,800.0,822.0562,822.3535,820.7186,822.3436,800.0
2024-07-02 10:30:00,829.7,834.37,829.54,834.37,1280.0,822.1157,826.743,821.9571,826.743,1280.0
2024-07-02 10:40:00,835.0,836.94,833.71,834.95,2311.0,827.3672,829.2895,826.089,827.3177,2311.0
2024-07-02 10:50:00,836.31,836.81,834.34,836.38,7076.0,828.6652,829.1607,826.7132,828.7346,7076.0
2024-07-02 11:00:00,836.5,837.5,835.51,837.37,4124.0,828.8535,829.8444,827.8726,829.7156,4124.0
2024-07-02 11:10:00,836.41,836.41,832.58,832.58,2587.0,828.7643,828.7643,824.9693,824.9693,2587.0
2024-07-02 11:20:00,831.64,833.77,831.41,832.86,1794.0,824.0379,826.1485,823.81,825.2468,1794.0
2024-07-02 11:30:00,832.79,834.72,832.03,834.72,1100.0,825.1774,827.0898,824.4244,827.0898,1100.0
2024-07-02 11:40:00,834.69,834.69,832.42,833.0,2213.0,827.06,827.06,824.8108,825.3855,2213.0
2024-07-02 11:50:00,833.31,833.42,829.6,829.7,1550.0,825.6927,825.8017,822.0166,822.1157,1550.0
2024-07-02 12:00:00,829.89,830.46,828.84,829.66,2300.0,822.3039,822.8687,821.2635,822.076,2300.0
2024-07-02 12:10:00,829.37,829.37,827.92,829.11,600.0,821.7887,821.7887,820.3519,821.5311,600.0
2024-07-02 12:20:00,829.36,830.25,829.36,830.25,200.0,821.7788,822.6606,821.7788,822.6606,200.0
2024-07-02 12:30:00,830.75,830.75,829.65,829.65,1450.0,823.1561,823.1561,822.0661,822.0661,1450.0
2024-07-02 12:40:00,829.35,829.9,829.11,829.35,600.0,821.7689,822.3138,821.5311,821.7689,600.0
2024-07-02 12:50:00,829.73,830.79,829.73,830.0,750.0,822.1454,823.1957,822.1454,822.4129,750.0
2024-07-02 13:00:00,830.25,831.07,829.69,831.06,1921.0,822.6606,823.4731,822.1058,823.4632,1921.0
2024-07-02 13:10:00,832.66,833.31,832.33,832.33,1000.0,825.0486,825.6927,824.7216,824.7216,1000.0
2024-07-02 13:20:00,832.22,833.0,832.19,832.68,1337.0,824.6126,825.3855,824.5829,825.0684,1337.0
2024-07-02 13:30:00,832.69,832.69,830.8,832.2,1696.0,825.0783,825.0783,823.2056,824.5928,1696.0
2024-07-02 13:40:00,832.5,832.84,831.77,832.49,1370.0,824.8901,825.227,824.1667,824.8802,1370.0
2024-07-02 13:50:00,832.5,833.84,832.18,833.65,2469.0,824.8901,826.2178,824.573,826.0296,2469.0
2024-07-02 14:00:00,833.02,833.99,833.0,833.88,2225.0,825.4053,826.3664,825.3855,826.2575,2225.0
2024-07-02 14:10:00,835.38,835.71,833.89,833.9,1333.0,827.7437,828.0707,826.2674,826.2773,1333.0
2024-07-02 14:20:00,835.13,835.74,834.79,835.67,900.0,827.496,828.1005,827.1591,828.0311,900.0
2024-07-02 14:30:00,835.71,835.71,833.92,835.58,2518.0,828.0707,828.0707,826.2971,827.9419,2518.0
2024-07-02 14:40:00,835.37,837.91,835.37,837.9,5308.0,827.7338,830.2506,827.7338,830.2407,5308.0
2024-07-02 14:50:00,837.12,838.52,837.12,837.51,3525.0,829.4678,830.855,829.4678,829.8543,3525.0
2024-07-02 15:00:00,837.54,838.5,837.37,837.37,3548.0,829.884,830.8352,829.7156,829.7156,3548.0
2024-07-02 15:10:00,837.72,838.01,837.04,837.75,1068.0,830.0624,830.3497,829.3886,830.0921,1068.0
2024-07-02 15:20:00,837.79,838.53,837.62,838.29,1800.0,830.1317,830.8649,829.9633,830.6271,1800.0
2024-07-02 15:30:00,838.36,839.68,837.83,838.94,2853.0,830.6965,832.0044,830.1713,831.2712,2853.0
2024-07-02 15:40:00,838.58,838.65,836.34,836.34,4715.0,830.9145,830.9839,828.695,828.695,4715.0
2024-07-02 15:50:00,836.09,839.97,835.0,839.26,19726.0,828.4473,832.2918,827.3672,831.5883,19726.0
2024-07-03 09:30:00,839.61,846.49,837.65,837.65,11877.0,831.9351,838.7522,829.993,829.993,11877.0
2024-07-03 09:40:00,835.99,841.54,835.92,840.62,2670.0,828.3482,833.8474,828.2788,832.9358,2670.0
2024-07-03 09:50:00,840.4,845.49,838.59,844.91,6987.0,832.7179,837.7613,830.9244,837.1866,6987.0
2024-07-03 10:00:00,845.0,845.0,842.66,843.94,4315.0,837.2758,837.2758,834.9572,836.2255,4315.0
2024-07-03 10:10:00,843.67,848.17,843.34,848.16,3110.0,835.958,840.4168,835.631,840.4069,3110.0
2024-07-03 10:20:00,848.13,848.6,844.57,844.57,1968.0,840.3772,840.8429,836.8497,836.8497,1968.0
2024-07-03 10:30:00,844.54,846.97,844.54,846.97,2207.0,836.82,839.2278,836.82,839.2278,2207.0
2024-07-03 10:40:00,847.5,847.78,845.51,847.21,1403.0,839.753,840.0304,837.7811,839.4656,1403.0
2024-07-03 10:50:00,847.3,848.22,845.5,848.1,2318.0,839.5548,840.4664,837.7712,840.3475,2318.0
2024-07-03 11:00:00,847.82,849.85,847.07,849.67,6505.0,840.07,842.0815,839.3269,841.9031,6505.0
2024-07-03 11:10:00,849.93,851.36,849.19,851.36,3593.0,842.1607,843.5777,841.4275,843.5777,3593.0
2024-07-03 11:20:00,851.35,853.75,851.34,853.08,5450.0,843.5678,845.9458,843.5578,845.2819,5450.0
2024-07-03 11:30:00,853.24,853.24,850.66,850.66,2470.0,845.4405,845.4405,842.8841,842.8841,2470.0
2024-07-03 11:40:00,850.68,852.74,849.91,852.07,2156.0,842.9039,844.9451,842.1409,844.2812,2156.0
2024-07-03 11:50:00,852.29,855.3,852.29,854.59,2859.0,844.4992,847.4817,844.4992,846.7781,2859.0
2024-07-03 12:00:00,854.48,855.28,854.35,854.98,2250.0,846.6691,847.4618,846.5403,847.1646,2250.0
2024-07-03 12:10:00,855.39,857.45,854.23,856.62,3759.0,847.5708,849.612,846.4214,848.7896,3759.0
2024-07-03 12:20:00,856.32,859.66,856.05,858.88,4644.0,848.4923,851.8018,848.2248,851.0289,4644.0
2024-07-03 12:30:00,859.24,859.24,855.61,855.83,5258.0,851.3856,851.3856,847.7888,848.0068,5258.0
2024-07-03 12:40:00,855.01,855.01,845.78,846.48,7048.0,847.1943,847.1943,838.0487,838.7423,7048.0
2024-07-03 12:50:00,847.22,853.35,846.59,852.45,38099.0,839.4755,845.5495,838.8513,844.6577,38099.0
2024-07-05 09:30:00,856.29,858.0,853.56,855.21,22099.0,848.4626,850.157,845.7576,847.3925,22099.0
2024-07-05 09:40:00,855.82,856.6,847.06,852.17,10916.0,847.9969,848.7698,839.317,844.3803,10916.0
2024-07-05 09:50:00,852.23,853.09,850.11,852.24,4371.0,844.4397,845.2919,842.3391,844.4496,4371.0
2024-07-05 10:00:00,851.92,853.06,847.91,849.88,8486.0,844.1325,845.2621,840.1592,842.1112,8486.0
2024-07-05 10:10:00,849.12,850.77,847.85,849.53,3995.0,841.3581,842.9931,840.0998,841.7644,3995.0
2024-07-05 10:20:00,848.76,852.1,848.32,850.66,6140.0,841.0014,844.3109,840.5655,842.8841,6140.0
2024-07-05 10:30:00,850.13,852.39,848.06,850.57,4943.0,842.3589,844.5983,840.3078,842.7949,4943.0
2024-07-05 10:40:00,850.79,852.14,850.12,851.13,1524.0,843.0129,844.3505,842.349,843.3498,1524.0
2024-07-05 10:50:00,851.19,851.62,849.62,850.32,1866.0,843.4092,843.8353,841.8536,842.5472,1866.0
2024-07-05 11:00:00,850.69,850.96,849.26,850.96,1071.0,842.9138,843.1813,841.4969,843.1813,1071.0
2024-07-05 11:10:00,852.15,854.01,852.07,852.72,4676.0,844.3604,846.2034,844.2812,844.9252,4676.0
2024-07-05 11:20:00,852.12,853.0,850.63,853.0,3415.0,844.3307,845.2027,842.8543,845.2027,3415.0
2024-07-05 11:30:00,852.67,854.38,852.4,853.56,1149.0,844.8757,846.5701,844.6082,845.7576,1149.0
2024-07-05 11:40:00,852.82,854.73,852.32,854.73,7256.0,845.0243,846.9169,844.5289,846.9169,7256.0
2024-07-05 11:50:00,854.88,855.61,853.31,855.44,1600.0,847.0655,847.7888,845.5098,847.6204,1600.0
2024-07-05 12:00:00,855.44,855.44,854.13,854.19,475.0,847.6204,847.6204,846.3223,846.3818,475.0
2024-07-05 12:10:00,854.68,857.6,854.68,856.58,2906.0,846.8673,849.7606,846.8673,848.75,2906.0
2024-07-05 12:20:00,857.6,857.95,855.63,855.78,3477.0,849.7606,850.1074,847.8086,847.9573,3477.0
2024-07-05 12:30:00,856.21,856.6,855.74,855.91,803.0,848.3833,848.7698,847.9176,848.0861,803.0
2024-07-05 12:40:00,856.42,856.59,855.9,856.59,1500.0,848.5914,848.7599,848.0762,848.7599,1500.0
2024-07-05 12:50:00,856.84,857.29,856.07,856.22,1300.0,849.0076,849.4535,848.2446,848.3932,1300.0
2024-07-05 13:00:00,855.9,855.9,855.65,855.65,300.0,848.0762,848.0762,847.8285,847.8285,300.0
2024-07-05 13:10:00,856.04,857.27,856.04,856.81,1404.0,848.2149,849.4336,848.2149,848.9778,1404.0
2024-07-05 13:20:00,857.27,858.51,857.27,857.73,800.0,849.4336,850.6623,849.4336,849.8894,800.0
2024-07-05 13:30:00,858.64,858.64,857.3,858.35,1962.0,850.7911,850.7911,849.4634,850.5038,1962.0
2024-07-05 13:40:00,857.33,858.23,857.25,858.17,611.0,849.4931,850.3849,849.4138,850.3254,611.0
2024-07-05 13:50:00,858.23,858.76,856.99,857.88,11531.0,850.3849,850.91,849.1562,850.0381,11531.0
2024-07-05 14:00:00,858.03,858.73,856.85,858.73,2098.0,850.1867,850.8803,849.0175,850.8803,2098.0
2024-07-05 14:10:00,858.99,859.07,857.71,857.71,554.0,851.1379,851.2172,849.8696,849.8696,554.0
2024-07-05 14:20:00,858.42,858.42,856.03,856.94,1590.0,850.5731,850.5731,848.205,849.1067,1590.0
2024-07-05 14:30:00,855.96,856.47,855.84,855.84,300.0,848.1356,848.641,848.0167,848.0167,300.0
2024-07-05 14:40:00,856.23,856.23,855.89,855.9,440.0,848.4032,848.4032,848.0663,848.0762,440.0
2024-07-05 14:50:00,856.74,857.17,855.88,856.68,1225.0,848.9085,849.3346,848.0563,848.849,1225.0
2024-07-05 15:00:00,857.41,857.78,856.55,857.55,1582.0,849.5724,849.939,848.7202,849.7111,1582.0
2024-07-05 15:10:00,858.07,858.64,857.29,857.55,1300.0,850.2263,850.7911,849.4535,849.7111,1300.0
2024-07-05 15:20:00,857.65,858.29,857.24,857.56,1500.0,849.8102,850.4443,849.4039,849.721,1500.0
2024-07-05 15:30:00,857.5,857.5,855.29,855.29,12596.0,849.6615,849.6615,847.4717,847.4717,12596.0
2024-07-05 15:40:00,855.12,855.33,853.84,853.84,6277.0,847.3033,847.5114,846.035,846.035,6277.0
2024-07-05 15:50:00,854.08,858.26,854.08,854.69,10316.0,846.2728,850.4146,846.2728,846.8772,10316.0
2024-07-08 09:30:00,857.86,860.61,854.55,857.99,16741.0,850.0183,852.7431,846.7385,850.1471,16741.0
2024-07-08 09:40:00,857.77,863.81,857.54,862.65,4598.0,849.9291,855.9139,849.7012,854.7645,4598.0
2024-07-08 09:50:00,862.43,864.46,861.0,863.38,3699.0,854.5465,856.5579,853.1295,855.4878,3699.0
2024-07-08 10:00:00,861.71,864.06,859.32,862.69,4618.0,853.8331,856.1616,851.4649,854.8041,4618.0
2024-07-08 10:10:00,862.81,866.0,862.33,865.08,2447.0,854.923,858.0838,854.4474,857.1723,2447.0
2024-07-08 10:20:00,864.1,864.1,861.06,863.37,3894.0,856.2012,856.2012,853.189,855.4779,3894.0
2024-07-08 10:30:00,863.91,864.23,861.38,862.13,2294.0,856.0129,856.33,853.5061,854.2492,2294.0
2024-07-08 10:40:00,862.13,864.0,861.23,863.89,1900.0,854.2492,856.1021,853.3574,855.9931,1900.0
2024-07-08 10:50:00,864.8,865.0,862.87,865.0,3247.0,856.8948,857.093,854.9825,857.093,3247.0
2024-07-08 11:00:00,865.27,867.44,865.25,866.49,4136.0,857.3605,859.5107,857.3407,858.5694,4136.0
2024-07-08 11:10:00,865.54,867.27,864.67,866.1,4337.0,857.628,859.3422,856.766,858.1829,4337.0
2024-07-08 11:20:00,866.39,869.06,866.0,868.42,10046.0,858.4703,861.1159,858.0838,860.4817,10046.0
2024-07-08 11:30:00,867.36,868.4,865.05,865.05,3300.0,859.4314,860.4619,857.1425,857.1425,3300.0
2024-07-08 11:40:00,865.5,866.29,865.49,865.95,1569.0,857.5884,858.3712,857.5785,858.0343,1569.0
2024-07-08 11:50:00,866.44,866.52,865.06,866.01,1713.0,858.5198,858.5991,857.1524,858.0938,1713.0
2024-07-08 12:00:00,866.25,866.75,863.32,863.32,2128.0,858.3316,858.827,855.4283,855.4283,2128.0
2024-07-08 12:10:00,863.6,864.53,863.09,864.53,2100.0,855.7058,856.6273,855.2004,856.6273,2100.0
2024-07-08 12:20:00,863.28,863.31,861.34,861.85,861.0,855.3887,855.4184,853.4664,853.9718,861.0
2024-07-08 12:30:00,862.38,862.38,860.62,861.53,2645.0,854.4969,854.4969,852.753,853.6547,2645.0
2024-07-08 12:40:00,861.7,863.07,861.17,862.68,4016.0,853.8231,855.1806,853.298,854.7942,4016.0
2024-07-08 12:50:00,862.52,863.8,862.51,862.87,5424.0,854.6357,855.904,854.6257,854.9825,5424.0
2024-07-08 13:00:00,863.21,864.95,863.21,864.95,2215.0,855.3193,857.0434,855.3193,857.0434,2215.0
2024-07-08 13:10:00,865.86,866.69,864.82,865.6,809.0,857.9451,858.7675,856.9146,857.6875,809.0
2024-07-08 13:20:00,865.15,865.74,864.96,865.07,1125.0,857.2416,857.8262,857.0533,857.1623,1125.0
2024-07-08 13:30:00,864.96,866.09,864.77,865.99,1995.0,857.0533,858.173,856.8651,858.0739,1995.0
2024-07-08 13:40:00,865.95,866.53,865.25,865.25,700.0,858.0343,858.609,857.3407,857.3407,700.0
2024-07-08 13:50:00,864.83,865.69,864.78,865.69,1734.0,856.9245,857.7767,856.875,857.7767,1734.0
2024-07-08 14:00:00,865.12,865.12,863.41,863.41,1604.0,857.2119,857.2119,855.5175,855.5175,1604.0
2024-07-08 14:10:00,863.42,864.14,862.8,863.99,2146.0,855.5274,856.2408,854.9131,856.0922,2146.0
2024-07-08 14:20:00,864.71,865.67,864.16,865.67,1800.0,856.8056,857.7569,856.2607,857.7569,1800.0
2024-07-08 14:30:00,865.12,865.12,864.02,864.95,1421.0,857.2119,857.2119,856.1219,857.0434,1421.0
2024-07-08 14:40:00,863.74,864.0,861.99,863.14,2902.0,855.8445,856.1021,854.1105,855.25,2902.0
2024-07-08 14:50:00,864.04,864.42,862.93,864.3,3934.0,856.1418,856.5183,855.0419,856.3994,3934.0
2024-07-08 15:00:00,864.29,864.68,863.95,864.62,2982.0,856.3895,856.7759,856.0526,856.7165,2982.0
2024-07-08 15:10:00,865.04,865.36,863.08,863.63,2175.0,857.1326,857.4497,855.1905,855.7355,2175.0
2024-07-08 15:20:00,862.87,864.2,861.69,861.84,1516.0,854.9825,856.3003,853.8132,853.9619,1516.0
2024-07-08 15:30:00,861.55,863.23,861.55,861.88,2135.0,853.6745,855.3392,853.6745,854.0015,2135.0
2024-07-08 15:40:00,862.09,864.94,861.79,864.89,3989.0,854.2096,857.0335,853.9123,856.984,3989.0
2024-07-08 15:50:00,865.26,868.0,864.88,866.55,31839.0,857.3506,860.0656,856.9741,858.6288,31839.0
2024-07-09 09:30:00,872.59,879.89,870.0,872.54,17966.0,864.6136,871.8469,862.0473,864.5641,17966.0
2024-07-09 09:40:00,873.12,873.85,872.0,872.38,1823.0,865.1388,865.8621,864.029,864.4055,1823.0
2024-07-09 09:50:00,872.89,878.13,871.03,876.71,5717.0,864.9109,870.103,863.0679,868.6959,5717.0
2024-07-09 10:00:00,876.5,878.69,872.92,875.75,3816.0,868.4879,870.6578,864.9406,867.7447,3816.0
2024-07-09 10:10:00,876.16,879.12,874.82,875.72,3480.0,868.151,871.0839,866.8232,867.715,3480.0
2024-07-09 10:20:00,874.21,875.45,868.16,869.94,3734.0,866.2188,867.4475,860.2241,861.9878,3734.0
2024-07-09 10:30:00,868.58,872.34,868.35,870.91,2201.0,860.6403,864.3659,860.4124,862.949,2201.0
2024-07-09 10:40:00,871.31,872.1,870.24,870.24,500.0,863.3453,864.1281,862.2851,862.2851,500.0
2024-07-09 10:50:00,871.46,871.77,869.77,870.0,1600.0,863.4939,863.8011,861.8194,862.0473,1600.0
2024-07-09 11:00:00,869.57,871.61,868.69,871.61,2065.0,861.6212,863.6426,860.7493,863.6426,2065.0
2024-07-09 11:10:00,872.46,873.42,870.76,873.17,2332.0,864.4848,865.436,862.8003,865.1883,2332.0
2024-07-09 11:20:00,873.42,875.19,872.77,873.08,4306.0,865.436,867.1898,864.792,865.0991,4306.0
2024-07-09 11:30:00,872.0,873.01,870.51,871.78,4510.0,864.029,865.0298,862.5526,863.811,4510.0
2024-07-09 11:40:00,872.32,874.3,872.32,873.83,1239.0,864.3461,866.308,864.3461,865.8423,1239.0
2024-07-09 11:50:00,875.29,875.29,873.4,873.4,1295.0,867.2889,867.2889,865.4162,865.4162,1295.0
2024-07-09 12:00:00,873.14,873.14,870.39,871.12,3150.0,865.1586,865.1586,862.4337,863.157,3150.0
2024-07-09 12:10:00,871.22,871.29,868.78,871.09,1939.0,863.2561,863.3255,860.8384,863.1273,1939.0
2024-07-09 12:20:00,871.07,871.41,870.14,871.22,1587.0,863.1075,863.4444,862.186,863.2561,1587.0
2024-07-09 12:30:00,870.77,870.77,868.6,868.6,4103.0,862.8102,862.8102,860.6601,860.6601,4103.0
2024-07-09 12:40:00,868.16,868.88,865.65,866.69,3291.0,860.2241,860.9375,857.737,858.7675,3291.0
2024-07-09 12:50:00,866.02,868.57,866.0,868.17,1319.0,858.1037,860.6303,858.0838,860.234,1319.0
2024-07-09 13:00:00,868.11,869.49,868.09,868.09,1325.0,860.1746,861.5419,860.1547,860.1547,1325.0
2024-07-09 13:10:00,868.78,868.83,864.38,865.48,3100.0,860.8384,860.888,856.4787,857.5686,3100.0
2024-07-09 13:20:00,865.07,866.25,863.19,865.82,950.0,857.1623,858.3316,855.2995,857.9055,950.0
2024-07-09 13:30:00,865.96,868.11,865.96,867.22,1036.0,858.0442,860.1746,858.0442,859.2927,1036.0
2024-07-09 13:40:00,867.25,867.48,866.36,866.69,1100.0,859.3224,859.5503,858.4406,858.7675,1100.0
2024-07-09 13:50:00,866.94,869.66,866.88,868.86,3417.0,859.0152,861.7104,858.9558,860.9177,3417.0
2024-07-09 14:00:00,868.76,871.91,868.73,871.91,6169.0,860.8186,863.9398,860.7889,863.9398,6169.0
2024-07-09 14:10:00,871.47,872.74,871.04,871.89,10521.0,863.5038,864.7622,863.0778,863.92,10521.0
2024-07-09 14:20:00,872.25,872.97,871.96,872.65,5782.0,864.2767,864.9901,863.9894,864.6731,5782.0
2024-07-09 14:30:00,872.07,873.62,872.0,873.38,2137.0,864.0984,865.6342,864.029,865.3964,2137.0
2024-07-09 14:40:00,874.18,874.32,873.08,873.77,3600.0,866.1891,866.3278,865.0991,865.7828,3600.0
2024-07-09 14:50:00,873.67,874.67,872.0,874.22,4676.0,865.6837,866.6746,864.029,866.2287,4676.0
2024-07-09 15:00:00,874.32,874.93,873.8,873.85,1689.0,866.3278,866.9322,865.8125,865.8621,1689.0
2024-07-09 15:10:00,873.98,874.59,873.12,873.12,2524.0,865.9909,866.5953,865.1388,865.1388,2524.0
2024-07-09 15:20:00,873.14,873.35,871.88,873.35,2575.0,865.1586,865.3667,863.9101,865.3667,2575.0
2024-07-09 15:30:00,872.73,873.27,872.07,872.66,3250.0,864.7523,865.2874,864.0984,864.683,3250.0
2024-07-09 15:40:00,873.12,875.35,873.11,875.06,3119.0,865.1388,867.3484,865.1288,867.061,3119.0
2024-07-09 15:50:00,875.53,876.47,874.56,874.88,12010.0,867.5267,868.4581,866.5656,866.8827,12010.0
2024-07-10 09:30:00,877.85,878.28,870.5,870.5,10578.0,869.8255,870.2516,862.5427,862.5427,10578.0
2024-07-10 09:40:00,872.44,879.38,872.44,879.38,1642.0,864.465,871.3415,864.465,871.3415,1642.0
2024-07-10 09:50:00,877.93,881.51,876.87,878.53,3491.0,869.9048,873.4521,868.8545,870.4993,3491.0
2024-07-10 10:00:00,876.8,881.06,875.22,881.02,3020.0,868.7851,873.0062,867.2196,872.9665,3020.0
2024-07-10 10:10:00,880.14,880.26,875.25,877.23,5968.0,872.0946,872.2135,867.2493,869.2112,5968.0
2024-07-10 10:20:00,874.59,879.77,874.59,879.71,3794.0,866.5953,871.728,866.5953,871.6685,3794.0
2024-07-10 10:30:00,879.22,881.0,879.2,879.22,2520.0,871.183,872.9467,871.1632,871.183,2520.0
2024-07-10 10:40:00,880.06,880.06,877.51,878.76,1700.0,872.0153,872.0153,869.4886,870.7272,1700.0
2024-07-10 10:50:00,878.75,878.79,876.11,876.11,2000.0,870.7173,870.7569,868.1014,868.1014,2000.0
2024-07-10 11:00:00,875.59,876.44,873.0,876.01,3551.0,867.5862,868.4284,865.0199,868.0023,3551.0
2024-07-10 11:10:00,875.19,877.24,875.18,875.3,13124.0,867.1898,869.2211,867.1799,867.2988,13124.0
2024-07-10 11:20:00,875.82,880.0,875.82,879.58,1963.0,867.8141,871.9559,867.8141,871.5397,1963.0
2024-07-10 11:30:00,880.0,881.51,879.99,880.43,2868.0,871.9559,873.4521,871.946,872.3819,2868.0
2024-07-10 11:40:00,880.31,882.94,879.19,880.04,7786.0,872.263,874.869,871.1533,871.9955,7786.0
2024-07-10 11:50:00,879.47,881.22,879.47,880.07,3327.0,871.4307,873.1647,871.4307,872.0252,3327.0
2024-07-10 12:00:00,880.75,883.5,880.32,883.5,3725.0,872.699,875.4239,872.2729,875.4239,3725.0
2024-07-10 12:10:00,883.94,884.37,881.5,883.68,11177.0,875.8599,876.2859,873.4422,875.6022,11177.0
2024-07-10 12:20:00,883.48,886.93,883.48,885.29,2137.0,875.4041,878.8225,875.4041,877.1975,2137.0
2024-07-10 12:30:00,885.77,886.29,883.76,885.25,9122.0,877.6731,878.1884,875.6815,877.1579,9122.0
2024-07-10 12:40:00,884.48,887.2,884.48,884.91,1810.0,876.3949,879.0901,876.3949,876.821,1810.0
2024-07-10 12:50:00,884.83,888.5,884.83,887.18,1702.0,876.7417,880.3782,876.7417,879.0702,1702.0
2024-07-10 13:00:00,887.74,888.43,887.09,887.24,1599.0,879.6251,880.3088,878.9811,879.1297,1599.0
2024-07-10 13:10:00,887.47,887.48,885.82,887.33,800.0,879.3576,879.3675,877.7227,879.2189,800.0
2024-07-10 13:20:00,887.91,888.06,885.37,887.95,1920.0,879.7936,879.9422,877.2768,879.8332,1920.0
2024-07-10 13:30:00,888.0,888.57,887.11,888.2,1768.0,879.8827,880.4475,879.0009,880.0809,1768.0
2024-07-10 13:40:00,886.13,887.02,886.11,886.11,1383.0,878.0298,878.9117,878.01,878.01,1383.0
2024-07-10 13:50:00,886.44,887.5,885.45,886.9,1061.0,878.337,879.3873,877.356,878.7928,1061.0
2024-07-10 14:00:00,887.01,887.61,887.01,887.17,1075.0,878.9018,879.4963,878.9018,879.0603,1075.0
2024-07-10 14:10:00,886.62,888.04,886.62,888.03,1281.0,878.5154,879.9224,878.5154,879.9125,1281.0
2024-07-10 14:20:00,886.8,887.69,886.59,887.11,850.0,878.6937,879.5756,878.4856,879.0009,850.0
2024-07-10 14:30:00,888.27,890.68,888.27,889.45,1617.0,880.1503,882.5382,880.1503,881.3195,1617.0
2024-07-10 14:40:00,890.18,891.21,889.61,890.53,2564.0,882.0428,883.0634,881.478,882.3896,2564.0
2024-07-10 14:50:00,891.27,891.27,890.15,890.15,1785.0,883.1228,883.1228,882.0131,882.0131,1785.0
2024-07-10 15:00:00,888.24,889.4,887.72,889.4,2627.0,880.1205,881.2699,879.6053,881.2699,2627.0
2024-07-10 15:10:00,889.15,889.44,888.17,888.84,2719.0,881.0222,881.3096,880.0512,880.7151,2719.0
2024-07-10 15:20:00,888.04,889.83,888.04,888.5,1781.0,879.9224,881.696,879.9224,880.3782,1781.0
2024-07-10 15:30:00,888.12,891.4,888.12,891.21,1687.0,880.0016,883.2517,880.0016,883.0634,1687.0
2024-07-10 15:40:00,891.04,894.0,890.1,894.0,3604.0,882.8949,885.8279,881.9635,885.8279,3604.0
2024-07-10 15:50:00,893.99,894.77,890.76,892.29,33318.0,885.818,886.5909,882.6175,884.1335,33318.0
2024-07-11 09:30:00,896.32,896.32,884.85,885.27,12323.0,888.1267,888.1267,876.7615,877.1777,12323.0
2024-07-11 09:40:00,884.2,886.97,880.62,882.08,8213.0,876.1175,878.8622,872.5702,874.0169,8213.0
2024-07-11 09:50:00,881.76,883.4,876.18,883.06,15379.0,873.6998,875.3248,868.1708,874.9879,15379.0
2024-07-11 10:00:00,883.83,883.84,877.48,877.48,9009.0,875.7509,875.7608,869.4589,869.4589,9009.0
2024-07-11 10:10:00,877.32,878.33,865.28,866.45,9814.0,869.3004,870.3011,857.3704,858.5297,9814.0
2024-07-11 10:20:00,866.05,872.27,865.0,870.67,7650.0,858.1334,864.2965,857.093,862.7112,7650.0
2024-07-11 10:30:00,870.28,874.46,869.05,869.05,3846.0,862.3247,866.4665,861.106,861.106,3846.0
2024-07-11 10:40:00,868.82,871.52,866.26,871.01,7620.0,860.8781,863.5534,858.3415,863.048,7620.0
2024-07-11 10:50:00,870.16,871.55,868.23,870.32,3700.0,862.2058,863.5831,860.2935,862.3644,3700.0
2024-07-11 11:00:00,872.31,874.1,870.17,874.1,2350.0,864.3362,866.1098,862.2157,866.1098,2350.0
2024-07-11 11:10:00,874.68,874.68,868.53,869.39,2478.0,866.6845,866.6845,860.5907,861.4429,2478.0
2024-07-11 11:20:00,868.45,868.8,863.56,866.06,4605.0,860.5114,860.8582,855.6661,858.1433,4605.0
2024-07-11 11:30:00,866.47,866.47,862.84,864.84,2316.0,858.5495,858.5495,854.9527,856.9344,2316.0
2024-07-11 11:40:00,862.15,863.46,859.75,861.59,6018.0,854.269,855.5671,851.891,853.7142,6018.0
2024-07-11 11:50:00,861.43,861.43,856.98,858.21,6710.0,853.5556,853.5556,849.1463,850.3651,6710.0
2024-07-11 12:00:00,856.35,860.8,855.31,860.8,7742.0,848.5221,852.9314,847.4916,852.9314,7742.0
2024-07-11 12:10:00,861.58,862.11,860.0,861.2,1900.0,853.7042,854.2294,852.1387,853.3277,1900.0
2024-07-11 12:20:00,860.49,861.49,858.75,861.22,3258.0,852.6242,853.6151,850.9001,853.3475,3258.0
2024-07-11 12:30:00,861.24,864.5,860.28,862.14,4909.0,853.3674,856.5976,852.4161,854.2591,4909.0
2024-07-11 12:40:00,862.45,862.93,859.24,859.47,1100.0,854.5663,855.0419,851.3856,851.6135,1100.0
2024-07-11 12:50:00,856.72,859.03,855.96,857.33,1400.0,848.8887,851.1776,848.1356,849.4931,1400.0
2024-07-11 13:00:00,858.22,859.03,856.3,857.96,1700.0,850.375,851.1776,848.4725,850.1173,1700.0
2024-07-11 13:10:00,857.73,858.0,854.81,858.0,2887.0,849.8894,850.157,846.9961,850.157,2887.0
2024-07-11 13:20:00,858.15,860.22,856.65,859.56,2728.0,850.3056,852.3567,848.8193,851.7027,2728.0
2024-07-11 13:30:00,859.01,859.65,856.95,856.95,898.0,851.1577,851.7919,849.1166,849.1166,898.0
2024-07-11 13:40:00,857.72,859.11,856.32,857.92,4686.0,849.8795,851.2568,848.4923,850.0777,4686.0
2024-07-11 13:50:00,857.92,858.21,855.06,855.75,6759.0,850.0777,850.3651,847.2438,847.9275,6759.0
2024-07-11 14:00:00,856.14,856.49,853.97,855.17,4214.0,848.314,848.6608,846.1638,847.3528,4214.0
2024-07-11 14:10:00,855.49,857.57,853.97,857.57,3061.0,847.6699,849.7309,846.1638,849.7309,3061.0
2024-07-11 14:20:00,857.62,858.39,855.27,856.11,1751.0,849.7804,850.5434,847.4519,848.2842,1751.0
2024-07-11 14:30:00,855.66,858.93,855.66,858.41,2344.0,847.8384,851.0785,847.8384,850.5632,2344.0
2024-07-11 14:40:00,856.86,857.52,856.48,856.83,2210.0,849.0274,849.6814,848.6509,848.9977,2210.0
2024-07-11 14:50:00,857.64,858.49,856.99,858.23,2099.0,849.8003,850.6425,849.1562,850.3849,2099.0
2024-07-11 15:00:00,858.52,860.35,857.52,859.35,2784.0,850.6722,852.4855,849.6814,851.4946,2784.0
2024-07-11 15:10:00,860.33,860.34,858.82,860.2,2336.0,852.4657,852.4756,850.9695,852.3369,2336.0
2024-07-11 15:20:00,859.39,860.31,858.56,858.57,3135.0,851.5343,852.4459,850.7119,850.7218,3135.0
2024-07-11 15:30:00,857.17,861.28,857.17,860.78,8060.0,849.3346,853.407,849.3346,852.9116,8060.0
2024-07-11 15:40:00,860.41,861.47,859.51,860.61,11413.0,852.5449,853.5953,851.6532,852.7431,11413.0
2024-07-11 15:50:00,860.57,860.77,852.16,852.42,53870.0,852.7035,852.9016,844.3704,844.628,53870.0
2024-07-12 09:30:00,853.85,858.83,845.0,847.49,8616.0,846.0449,850.9794,837.2758,839.743,8616.0
2024-07-12 09:40:00,848.67,855.69,847.31,855.69,3525.0,840.9123,847.8681,839.5647,847.8681,3525.0
2024-07-12 09:50:00,857.92,862.32,856.33,859.49,6889.0,850.0777,854.4375,848.5022,851.6334,6889.0
2024-07-12 10:00:00,860.97,865.09,860.8,865.09,7859.0,853.0998,857.1822,852.9314,857.1822,7859.0
2024-07-12 10:10:00,864.5,865.32,862.43,862.43,2444.0,856.5976,857.4101,854.5465,854.5465,2444.0
2024-07-12 10:20:00,862.93,863.77,861.07,861.4,4177.0,855.0419,855.8742,853.1989,853.5259,4177.0
2024-07-12 10:30:00,861.39,868.0,860.92,865.85,4144.0,853.516,860.0656,853.0503,857.9352,4144.0
2024-07-12 10:40:00,866.18,871.43,866.18,868.9,2594.0,858.2622,863.4642,858.2622,860.9573,2594.0
2024-07-12 10:50:00,869.14,873.2,869.14,871.57,5349.0,861.1951,865.218,861.1951,863.6029,5349.0
2024-07-12 11:00:00,871.96,873.0,870.29,872.48,1742.0,863.9894,865.0199,862.3346,864.5046,1742.0
2024-07-12 11:10:00,873.44,874.0,872.31,872.96,1975.0,865.4558,866.0107,864.3362,864.9802,1975.0
2024-07-12 11:20:00,872.47,874.08,870.98,874.08,1673.0,864.4947,866.09,863.0183,866.09,1673.0
2024-07-12 11:30:00,873.9,873.9,871.27,872.0,3162.0,865.9116,865.9116,863.3057,864.029,3162.0
2024-07-12 11:40:00,873.06,874.0,872.4,873.37,1594.0,865.0793,866.0107,864.4253,865.3865,1594.0
2024-07-12 11:50:00,873.51,873.52,867.56,867.64,1620.0,865.5252,865.5351,859.6296,859.7089,1620.0
2024-07-12 12:00:00,867.97,869.02,867.05,867.08,2021.0,860.0358,861.0762,859.1242,859.154,2021.0
2024-07-12 12:10:00,867.32,867.32,864.28,866.01,8833.0,859.3918,859.3918,856.3796,858.0938,8833.0
2024-07-12 12:20:00,865.92,866.6,865.62,865.84,2742.0,858.0046,858.6784,857.7073,857.9253,2742.0
2024-07-12 12:30:00,865.93,866.97,864.54,866.97,1000.0,858.0145,859.045,856.6372,859.045,1000.0
2024-07-12 12:40:00,867.92,867.92,866.47,867.47,500.0,859.9863,859.9863,858.5495,859.5404,500.0
2024-07-12 12:50:00,866.56,870.92,866.55,870.92,515.0,858.6387,862.9589,858.6288,862.9589,515.0
2024-07-12 13:00:00,870.17,870.18,869.53,869.93,812.0,862.2157,862.2256,861.5816,861.9779,812.0
2024-07-12 13:10:00,871.01,873.34,871.01,873.33,1721.0,863.048,865.3567,863.048,865.3468,1721.0
2024-07-12 13:20:00,872.73,872.73,871.79,872.28,600.0,864.7523,864.7523,863.8209,864.3064,600.0
2024-07-12 13:30:00,872.45,875.72,872.45,875.42,5927.0,864.4749,867.715,864.4749,867.4177,5927.0
2024-07-12 13:40:00,874.88,877.92,874.88,877.74,1061.0,866.8827,869.8949,866.8827,869.7165,1061.0
2024-07-12 13:50:00,879.54,879.55,875.88,876.11,644.0,871.5001,871.51,867.8735,868.1014,644.0
2024-07-12 14:00:00,875.94,877.25,874.34,876.73,1100.0,867.933,869.231,866.3476,868.7158,1100.0
2024-07-12 14:10:00,876.5,877.26,875.59,876.97,2102.0,868.4879,869.2409,867.5862,868.9536,2102.0
2024-07-12 14:20:00,875.19,875.8,873.68,874.96,4195.0,867.1898,867.7943,865.6936,866.9619,4195.0
2024-07-12 14:30:00,875.89,875.89,873.29,874.86,5172.0,867.8834,867.8834,865.3072,866.8629,5172.0
2024-07-12 14:40:00,874.88,875.97,873.53,874.48,2830.0,866.8827,867.9627,865.545,866.4863,2830.0
2024-07-12 14:50:00,874.34,874.78,873.29,874.07,4182.0,866.3476,866.7836,865.3072,866.0801,4182.0
2024-07-12 15:00:00,873.25,873.86,872.22,872.6,6194.0,865.2676,865.872,864.247,864.6235,6194.0
2024-07-12 15:10:00,872.57,872.57,869.73,869.81,5000.0,864.5938,864.5938,861.7797,861.859,5000.0
2024-07-12 15:20:00,869.81,870.12,868.96,869.8,2689.0,861.859,862.1662,861.0168,861.8491,2689.0
2024-07-12 15:30:00,869.12,869.12,863.42,863.73,3290.0,861.1753,861.1753,855.5274,855.8346,3290.0
2024-07-12 15:40:00,864.0,864.02,858.78,859.98,11675.0,856.1021,856.1219,850.9298,852.1189,11675.0
2024-07-12 15:50:00,859.62,859.85,856.53,857.33,56430.0,851.7622,851.9901,848.7004,849.4931,56430.0
2024-07-15 09:30:00,858.52,864.7,856.0,861.03,20316.0,850.6722,856.7957,848.1753,853.1593,20316.0
2024-07-15 09:40:00,861.63,866.24,858.83,863.31,6386.0,853.7538,858.3216,850.9794,855.4184,6386.0
2024-07-15 09:50:00,864.9,864.92,860.29,861.84,5720.0,856.9939,857.0137,852.426,853.9619,5720.0
2024-07-15 10:00:00,862.24,868.0,862.24,866.21,6189.0,854.3582,860.0656,854.3582,858.2919,6189.0
2024-07-15 10:10:00,869.18,869.79,866.0,869.13,7649.0,861.2348,861.8392,858.0838,861.1852,7649.0
2024-07-15 10:20:00,868.91,870.0,866.74,869.61,6714.0,860.9672,862.0473,858.8171,861.6608,6714.0
2024-07-15 10:30:00,870.55,871.49,868.46,869.05,4565.0,862.5923,863.5237,860.5214,861.106,4565.0
2024-07-15 10:40:00,868.67,872.77,868.49,872.76,3743.0,860.7294,864.792,860.5511,864.782,3743.0
2024-07-15 10:50:00,872.31,874.56,871.05,871.31,7291.0,864.3362,866.5656,863.0877,863.3453,7291.0
2024-07-15 11:00:00,872.05,873.87,870.74,873.16,2596.0,864.0785,865.8819,862.7805,865.1784,2596.0
2024-07-15 11:10:00,872.67,876.26,871.27,876.26,16650.0,864.6929,868.2501,863.3057,868.2501,16650.0
2024-07-15 11:20:00,875.27,876.85,871.8,871.81,3857.0,867.2691,868.8347,863.8308,863.8407,3857.0
2024-07-15 11:30:00,871.53,872.96,868.5,872.26,3681.0,863.5633,864.9802,860.561,864.2866,3681.0
2024-07-15 11:40:00,873.07,873.08,864.16,865.75,3556.0,865.0892,865.0991,856.2607,857.8361,3556.0
2024-07-15 11:50:00,866.92,866.92,864.63,866.35,1133.0,858.9954,858.9954,856.7264,858.4306,1133.0
2024-07-15 12:00:00,866.76,866.77,862.77,864.12,4431.0,858.8369,858.8468,854.8834,856.221,4431.0
2024-07-15 12:10:00,865.04,865.04,862.0,862.24,6047.0,857.1326,857.1326,854.1204,854.3582,6047.0
2024-07-15 12:20:00,862.0,865.74,861.76,865.37,3018.0,854.1204,857.8262,853.8826,857.4596,3018.0
2024-07-15 12:30:00,865.13,865.13,862.53,862.64,2719.0,857.2218,857.2218,854.6456,854.7546,2719.0
2024-07-15 12:40:00,863.57,864.55,860.59,862.38,6956.0,855.6761,856.6471,852.7233,854.4969,6956.0
2024-07-15 12:50:00,862.29,863.13,860.64,862.78,2049.0,854.4078,855.2401,852.7728,854.8933,2049.0
2024-07-15 13:00:00,861.82,861.82,857.63,859.65,2875.0,853.9421,853.9421,849.7904,851.7919,2875.0
2024-07-15 13:10:00,859.65,859.65,856.7,859.42,2359.0,851.7919,851.7919,848.8689,851.564,2359.0
2024-07-15 13:20:00,859.03,861.71,858.74,859.07,2570.0,851.1776,853.8331,850.8902,851.2172,2570.0
2024-07-15 13:30:00,857.67,858.58,856.58,858.58,702.0,849.83,850.7317,848.75,850.7317,702.0
2024-07-15 13:40:00,858.08,858.41,856.35,858.0,1712.0,850.2362,850.5632,848.5221,850.157,1712.0
2024-07-15 13:50:00,859.12,859.24,856.01,856.71,5357.0,851.2667,851.3856,848.1852,848.8788,5357.0
2024-07-15 14:00:00,856.05,858.42,856.03,856.03,2184.0,848.2248,850.5731,848.205,848.205,2184.0
2024-07-15 14:10:00,856.01,856.01,853.58,855.73,3050.0,848.1852,848.1852,845.7774,847.9077,3050.0
2024-07-15 14:20:00,856.2,859.68,856.2,859.68,1580.0,848.3734,851.8216,848.3734,851.8216,1580.0
2024-07-15 14:30:00,861.26,862.52,859.77,859.77,2025.0,853.3872,854.6357,851.9108,851.9108,2025.0
2024-07-15 14:40:00,861.42,862.39,859.72,862.39,4394.0,853.5457,854.5068,851.8612,854.5068,4394.0
2024-07-15 14:50:00,862.4,862.46,859.76,860.88,4319.0,854.5167,854.5762,851.9009,853.0106,4319.0
2024-07-15 15:00:00,860.53,862.12,859.69,860.85,6008.0,852.6638,854.2393,851.8315,852.9809,6008.0
2024-07-15 15:10:00,860.32,862.89,860.32,862.89,4165.0,852.4558,855.0023,852.4558,855.0023,4165.0
2024-07-15 15:20:00,862.34,862.51,861.0,861.01,5313.0,854.4573,854.6257,853.1295,853.1395,5313.0
2024-07-15 15:30:00,861.43,862.85,859.06,859.06,9243.0,853.5556,854.9626,851.2073,851.2073,9243.0
2024-07-15 15:40:00,860.62,861.64,858.05,858.79,14490.0,852.753,853.7637,850.2065,850.9397,14490.0
2024-07-15 15:50:00,858.83,859.43,853.73,857.98,50360.0,850.9794,851.5739,845.926,850.1372,50360.0
2024-07-16 09:30:00,861.31,865.69,853.93,865.69,13854.0,853.4367,857.7767,846.1242,857.7767,13854.0
2024-07-16 09:40:00,864.31,864.31,856.16,858.45,4752.0,856.4093,856.4093,848.3338,850.6029,4752.0
2024-07-16 09:50:00,858.59,862.21,855.89,857.29,7297.0,850.7416,854.3285,848.0663,849.4535,7297.0
2024-07-16 10:00:00,857.59,859.6,851.04,854.03,11492.0,849.7507,851.7423,843.2606,846.2233,11492.0
2024-07-16 10:10:00,852.54,857.81,852.54,857.81,6158.0,844.7469,849.9687,844.7469,849.9687,6158.0
2024-07-16 10:20:00,858.0,858.7,854.57,858.7,3353.0,850.157,850.8506,846.7583,850.8506,3353.0
2024-07-16 10:30:00,857.91,858.87,855.28,858.37,6881.0,850.0678,851.019,847.4618,850.5236,6881.0
2024-07-16 10:40:00,859.16,860.5,857.98,858.43,7444.0,851.3064,852.6341,850.1372,850.583,7444.0
2024-07-16 10:50:00,858.99,859.2,857.65,858.9,2333.0,851.1379,851.346,849.8102,851.0487,2333.0
2024-07-16 11:00:00,857.97,861.72,857.57,861.72,5804.0,850.1272,853.843,849.7309,853.843,5804.0
2024-07-16 11:10:00,863.03,863.59,860.22,862.32,4691.0,855.141,855.6959,852.3567,854.4375,4691.0
2024-07-16 11:20:00,862.5,864.52,861.02,862.69,5461.0,854.6158,856.6174,853.1494,854.8041,5461.0
2024-07-16 11:30:00,862.5,864.73,860.94,864.73,6570.0,854.6158,856.8255,853.0701,856.8255,6570.0
2024-07-16 11:40:00,864.98,866.0,863.46,863.46,4353.0,857.0732,858.0838,855.5671,855.5671,4353.0
2024-07-16 11:50:00,863.63,864.62,862.97,862.97,4844.0,855.7355,856.7165,855.0815,855.0815,4844.0
2024-07-16 12:00:00,863.2,865.23,861.73,861.73,4090.0,855.3094,857.3209,853.8529,853.8529,4090.0
2024-07-16 12:10:00,861.4,861.7,858.76,861.11,4085.0,853.5259,853.8231,850.91,853.2385,4085.0
2024-07-16 12:20:00,860.16,861.04,859.35,859.35,3118.0,852.2972,853.1692,851.4946,851.4946,3118.0
2024-07-16 12:30:00,859.25,861.84,858.82,861.84,3895.0,851.3955,853.9619,850.9695,853.9619,3895.0
2024-07-16 12:40:00,861.44,861.83,860.26,861.0,3939.0,853.5655,853.952,852.3963,853.1295,3939.0
2024-07-16 12:50:00,861.0,863.7,860.83,863.25,6013.0,853.1295,855.8049,852.9611,855.359,6013.0
2024-07-16 13:00:00,862.95,862.95,860.08,861.16,4511.0,855.0617,855.0617,852.218,853.2881,4511.0
2024-07-16 13:10:00,861.16,861.16,858.33,858.88,4650.0,853.2881,853.2881,850.484,851.0289,4650.0
2024-07-16 13:20:00,858.81,859.94,858.04,858.93,4861.0,850.9596,852.0792,850.1966,851.0785,4861.0
2024-07-16 13:30:00,858.61,860.07,857.69,857.72,2351.0,850.7614,852.208,849.8498,849.8795,2351.0
2024-07-16 13:40:00,857.77,859.46,857.72,859.46,4108.0,849.9291,851.6036,849.8795,851.6036,4108.0
2024-07-16 13:50:00,859.03,861.03,858.33,860.28,5257.0,851.1776,853.1593,850.484,852.4161,5257.0
2024-07-16 14:00:00,859.36,860.24,858.63,859.0,2463.0,851.5045,852.3765,850.7812,851.1478,2463.0
2024-07-16 14:10:00,858.82,859.02,856.76,857.46,2900.0,850.9695,851.1676,848.9283,849.6219,2900.0
2024-07-16 14:20:00,857.46,861.74,856.59,861.09,10476.0,849.6219,853.8628,848.7599,853.2187,10476.0
2024-07-16 14:30:00,861.08,862.18,859.56,861.15,3052.0,853.2088,854.2988,851.7027,853.2782,3052.0
2024-07-16 14:40:00,861.35,862.79,861.34,862.07,3468.0,853.4763,854.9032,853.4664,854.1898,3468.0
2024-07-16 14:50:00,861.86,863.1,860.57,863.1,4832.0,853.9817,855.2104,852.7035,855.2104,4832.0
2024-07-16 15:00:00,862.94,864.48,862.25,863.33,13423.0,855.0518,856.5777,854.3681,855.4382,13423.0
2024-07-16 15:10:00,861.82,863.8,861.04,861.04,4031.0,853.9421,855.904,853.1692,853.1692,4031.0
2024-07-16 15:20:00,860.81,862.35,860.68,862.35,14280.0,852.9413,854.4672,852.8125,854.4672,14280.0
2024-07-16 15:30:00,861.78,865.42,861.78,864.36,7668.0,853.9024,857.5091,853.9024,856.4588,7668.0
2024-07-16 15:40:00,864.83,864.98,862.7,863.13,8358.0,856.9245,857.0732,854.814,855.2401,8358.0
2024-07-16 15:50:00,862.89,868.8,861.9,866.69,36920.0,855.0023,860.8582,854.0213,858.7675,36920.0
2024-07-17 09:30:00,817.25,829.08,808.16,823.96,33906.0,809.7795,821.5013,800.7726,816.4281,33906.0
2024-07-17 09:40:00,823.73,823.73,813.39,814.21,18542.0,816.2002,816.2002,805.9548,806.7673,18542.0
2024-07-17 09:50:00,814.0,814.0,806.79,807.92,21960.0,806.5592,806.5592,799.4151,800.5348,21960.0
2024-07-17 10:00:00,807.51,809.51,801.98,805.79,15418.0,800.1285,802.1102,794.6491,798.4242,15418.0
2024-07-17 10:10:00,805.26,813.56,802.92,811.68,11511.0,797.8991,806.1232,795.5805,804.2604,11511.0
2024-07-17 10:20:00,812.26,814.45,810.0,814.45,4180.0,804.8351,807.0051,802.5957,807.0051,4180.0
2024-07-17 10:30:00,813.08,815.69,811.25,813.61,6148.0,805.6476,808.2337,803.8343,806.1727,6148.0
2024-07-17 10:40:00,815.51,822.37,815.51,817.84,2229.0,808.0554,814.8527,808.0554,810.3641,2229.0
2024-07-17 10:50:00,814.24,815.72,812.0,814.16,4972.0,806.797,808.2635,804.5775,806.7177,4972.0
2024-07-17 11:00:00,814.35,816.15,811.0,813.15,5626.0,806.906,808.6895,803.5866,805.7169,5626.0
2024-07-17 11:10:00,813.31,815.75,811.34,815.14,3967.0,805.8755,808.2932,803.9235,807.6888,3967.0
2024-07-17 11:20:00,814.96,816.87,813.17,815.7,3003.0,807.5104,809.4029,805.7368,808.2436,3003.0
2024-07-17 11:30:00,816.15,817.33,815.21,815.21,1829.0,808.6895,809.8587,807.7581,807.7581,1829.0
2024-07-17 11:40:00,813.84,813.98,811.0,812.24,2612.0,806.4006,806.5394,803.5866,804.8153,2612.0
2024-07-17 11:50:00,812.26,814.47,811.19,813.96,5874.0,804.8351,807.0249,803.7749,806.5195,5874.0
2024-07-17 12:00:00,813.07,814.81,811.15,811.18,3518.0,805.6377,807.3618,803.7352,803.765,3518.0
2024-07-17 12:10:00,810.15,811.53,808.13,810.89,4486.0,802.7444,804.1118,800.7428,803.4776,4486.0
2024-07-17 12:20:00,811.12,812.79,807.77,808.85,3612.0,803.7055,805.3602,800.3861,801.4563,3612.0
2024-07-17 12:30:00,809.42,811.47,806.72,807.64,14359.0,802.021,804.0523,799.3457,800.2573,14359.0
2024-07-17 12:40:00,808.21,808.21,804.24,805.5,6881.0,800.8221,800.8221,796.8884,798.1369,6881.0
2024-07-17 12:50:00,805.74,808.03,805.09,806.62,24293.0,798.3747,800.6437,797.7306,799.2466,24293.0
2024-07-17 13:00:00,806.47,807.95,803.27,803.27,6937.0,799.098,800.5645,795.9273,795.9273,6937.0
2024-07-17 13:10:00,803.21,806.27,803.2,805.91,8084.0,795.8678,798.8998,795.8579,798.5431,8084.0
2024-07-17 13:20:00,805.58,807.07,801.72,803.22,8170.0,798.2161,799.6925,794.3914,795.8777,8170.0
2024-07-17 13:30:00,803.62,805.34,801.96,802.39,5473.0,796.2741,797.9783,794.6292,795.0553,5473.0
2024-07-17 13:40:00,801.7,801.7,798.4,800.7,7185.0,794.3716,794.3716,791.1018,793.3808,7185.0
2024-07-17 13:50:00,800.7,800.7,796.84,796.84,4559.0,793.3808,793.3808,789.556,789.556,4559.0
2024-07-17 14:00:00,798.69,798.69,794.38,797.46,7215.0,791.3891,791.3891,787.1185,790.1704,7215.0
2024-07-17 14:10:00,797.99,799.81,797.42,797.5,7228.0,790.6955,792.4989,790.1307,790.21,7228.0
2024-07-17 14:20:00,797.13,800.38,796.45,797.16,14792.0,789.8434,793.0637,789.1696,789.8731,14792.0
2024-07-17 14:30:00,796.94,799.27,796.94,797.83,13363.0,789.6551,791.9638,789.6551,790.537,13363.0
2024-07-17 14:40:00,797.83,798.54,796.02,796.67,11780.0,790.537,791.2405,788.7435,789.3876,11780.0
2024-07-17 14:50:00,795.94,797.76,795.32,796.4,7894.0,788.6643,790.4676,788.0499,789.1201,7894.0
2024-07-17 15:00:00,796.32,797.26,790.92,791.7,14228.0,789.0408,789.9722,783.6902,784.463,14228.0
2024-07-17 15:10:00,792.38,794.25,786.86,788.61,22534.0,785.1368,786.9897,779.6673,781.4013,22534.0
2024-07-17 15:20:00,788.6,790.88,787.7,789.53,32776.0,781.3914,783.6505,780.4996,782.3129,32776.0
2024-07-17 15:30:00,789.52,791.48,787.1,790.13,24395.0,782.303,784.245,779.9051,782.9074,24395.0
2024-07-17 15:40:00,789.56,795.2,788.67,795.18,24897.0,782.3426,787.931,781.4607,787.9112,24897.0
2024-07-17 15:50:00,794.69,796.29,779.49,781.67,174681.0,787.4257,789.0111,772.3646,774.5247,174681.0
2024-07-18 09:30:00,793.77,794.08,784.1,788.82,30888.0,786.5141,786.8213,776.9325,781.6093,30888.0
2024-07-18 09:40:00,788.02,788.02,779.46,785.61,12216.0,780.8167,780.8167,772.3349,778.4287,12216.0
2024-07-18 09:50:00,787.78,791.61,784.48,791.61,6832.0,780.5789,784.3738,777.309,784.3738,6832.0
2024-07-18 10:00:00,790.46,794.68,787.61,794.68,24019.0,783.2344,787.4158,780.4104,787.4158,24019.0
2024-07-18 10:10:00,794.86,797.09,792.0,793.86,3168.0,787.5941,789.8038,784.7603,786.6033,3168.0
2024-07-18 10:20:00,793.32,796.58,791.61,793.02,4187.0,786.0682,789.2984,784.3738,785.771,4187.0
2024-07-18 10:30:00,793.32,793.32,781.79,782.31,8344.0,786.0682,786.0682,774.6436,775.1589,8344.0
2024-07-18 10:40:00,780.0,780.54,776.95,780.1,11336.0,772.87,773.405,769.8479,772.9691,11336.0
2024-07-18 10:50:00,784.37,789.32,782.5,789.05,5109.0,777.2,782.1048,775.3471,781.8372,5109.0
2024-07-18 11:00:00,789.05,789.89,782.11,783.25,4644.0,781.8372,782.6696,774.9607,776.0903,4644.0
2024-07-18 11:10:00,782.1,782.75,776.39,776.39,10116.0,774.9508,775.5948,769.293,769.293,10116.0
2024-07-18 11:20:00,776.54,777.46,772.94,773.03,9432.0,769.4416,770.3532,765.8745,765.9637,9432.0
2024-07-18 11:30:00,772.52,775.5,770.61,775.5,11079.0,765.4583,768.4111,763.5658,768.4111,11079.0
2024-07-18 11:40:00,775.41,776.94,770.01,770.01,4236.0,768.3219,769.8379,762.9713,762.9713,4236.0
2024-07-18 11:50:00,770.01,772.13,769.23,770.08,8659.0,762.9713,765.0719,762.1984,763.0407,8659.0
2024-07-18 12:00:00,769.29,773.83,768.45,773.73,6173.0,762.2579,766.7564,761.4256,766.6573,6173.0
2024-07-18 12:10:00,773.64,775.72,772.46,773.53,10245.0,766.5681,768.6291,765.3989,766.4591,10245.0
2024-07-18 12:20:00,773.78,775.93,773.45,775.07,8696.0,766.7068,768.8372,766.3798,767.985,8696.0
2024-07-18 12:30:00,774.63,779.83,772.41,779.53,7527.0,767.5491,772.7015,765.3494,772.4043,7527.0
2024-07-18 12:40:00,778.92,780.86,777.63,778.67,5676.0,771.7998,773.7221,770.5216,771.5521,5676.0
2024-07-18 12:50:00,778.76,781.74,778.47,781.74,3900.0,771.6413,774.5941,771.354,774.5941,3900.0
2024-07-18 13:00:00,780.58,782.67,777.47,779.1,5704.0,773.4447,775.5156,770.3631,771.9782,5704.0
2024-07-18 13:10:00,779.18,782.17,779.17,781.67,5218.0,772.0575,775.0201,772.0476,774.5247,5218.0
2024-07-18 13:20:00,781.71,783.3,778.86,778.86,6475.0,774.5643,776.1398,771.7404,771.7404,6475.0
2024-07-18 13:30:00,780.12,783.59,779.71,780.71,3148.0,772.9889,776.4272,772.5826,773.5735,3148.0
2024-07-18 13:40:00,781.57,781.98,779.94,780.38,3001.0,774.4256,774.8319,772.8105,773.2465,3001.0
2024-07-18 13:50:00,780.69,780.69,776.84,777.68,2708.0,773.5537,773.5537,769.7389,770.5712,2708.0
2024-07-18 14:00:00,776.69,776.69,774.23,776.58,11903.0,769.5902,769.5902,767.1527,769.4812,11903.0
2024-07-18 14:10:00,775.67,775.78,773.49,774.87,3437.0,768.5796,768.6885,766.4195,767.7869,3437.0
2024-07-18 14:20:00,775.42,777.37,775.01,775.41,6692.0,768.3318,770.264,767.9256,768.3219,6692.0
2024-07-18 14:30:00,775.64,775.99,773.57,774.24,4359.0,768.5498,768.8966,766.4988,767.1626,4359.0
2024-07-18 14:40:00,774.78,775.7,774.13,774.4,1590.0,767.6977,768.6093,767.0536,767.3212,1590.0
2024-07-18 14:50:00,775.89,776.57,775.18,776.33,3076.0,768.7975,769.4713,768.094,769.2335,3076.0
2024-07-18 15:00:00,776.02,777.85,774.41,775.77,4308.0,768.9264,770.7396,767.3311,768.6786,4308.0
2024-07-18 15:10:00,775.26,775.27,773.0,774.8,5946.0,768.1733,768.1832,765.934,767.7175,5946.0
2024-07-18 15:20:00,774.45,777.18,773.95,777.18,3214.0,767.3707,770.0758,766.8753,770.0758,3214.0
2024-07-18 15:30:00,777.46,782.96,777.19,782.96,3938.0,770.3532,775.8029,770.0857,775.8029,3938.0
2024-07-18 15:40:00,784.4,793.34,784.4,792.62,12895.0,777.2298,786.088,777.2298,785.3746,12895.0
2024-07-18 15:50:00,792.34,792.34,784.21,786.56,66590.0,785.0972,785.0972,777.0415,779.37,66590.0
2024-07-19 09:30:00,785.41,789.32,777.61,789.32,40049.0,778.2305,782.1048,770.5018,782.1048,40049.0
2024-07-19 09:40:00,791.16,791.16,783.74,786.94,4244.0,783.928,783.928,776.5758,779.7465,4244.0
2024-07-19 09:50:00,789.88,793.71,789.29,790.69,4029.0,782.6597,786.4546,782.0751,783.4623,4029.0
2024-07-19 10:00:00,790.03,795.54,788.59,795.54,6225.0,782.8083,788.2679,781.3815,788.2679,6225.0
2024-07-19 10:10:00,795.42,795.53,785.97,787.95,2537.0,788.149,788.258,778.7854,780.7473,2537.0
2024-07-19 10:20:00,787.97,788.95,785.06,785.06,1399.0,780.7671,781.7382,777.8837,777.8837,1399.0
2024-07-19 10:30:00,785.83,785.83,782.22,782.9,2632.0,778.6467,778.6467,775.0697,775.7435,2632.0
2024-07-19 10:40:00,783.64,783.64,778.27,780.0,3555.0,776.4767,776.4767,771.1558,772.87,3555.0
2024-07-19 10:50:00,782.7,784.47,781.1,784.47,2317.0,775.5453,777.2991,773.9599,777.2991,2317.0
2024-07-19 11:00:00,783.29,787.87,782.84,782.84,1923.0,776.1299,780.668,775.684,775.684,1923.0
2024-07-19 11:10:00,781.8,783.45,780.55,783.22,2784.0,774.6535,776.2884,773.4149,776.0605,2784.0
2024-07-19 11:20:00,783.69,783.69,780.17,780.31,2200.0,776.5262,776.5262,773.0384,773.1771,2200.0
2024-07-19 11:30:00,780.84,781.26,778.51,778.51,2597.0,773.7023,774.1185,771.3936,771.3936,2597.0
2024-07-19 11:40:00,777.72,781.28,777.72,780.92,1031.0,770.6108,774.1383,770.6108,773.7816,1031.0
2024-07-19 11:50:00,780.07,781.28,779.17,781.14,1474.0,772.9393,774.1383,772.0476,773.9996,1474.0
2024-07-19 12:00:00,781.86,782.7,778.99,780.96,1997.0,774.713,775.5453,771.8692,773.8212,1997.0
2024-07-19 12:10:00,780.88,781.19,778.09,778.1,800.0,773.7419,774.0491,770.9774,770.9873,800.0
2024-07-19 12:20:00,778.2,778.2,775.07,775.16,5505.0,771.0864,771.0864,767.985,768.0742,5505.0
2024-07-19 12:30:00,775.67,775.67,771.72,773.24,4451.0,768.5796,768.5796,764.6657,766.1718,4451.0
2024-07-19 12:40:00,774.52,774.64,770.77,771.28,4488.0,767.4401,767.559,763.7243,764.2297,4488.0
2024-07-19 12:50:00,770.94,773.13,770.42,772.98,2099.0,763.8928,766.0628,763.3775,765.9141,2099.0
2024-07-19 13:00:00,772.03,772.03,768.47,768.79,3200.0,764.9728,764.9728,761.4454,761.7624,3200.0
2024-07-19 13:10:00,769.07,769.91,767.26,767.91,5268.0,762.0399,762.8722,760.2464,760.8905,5268.0
2024-07-19 13:20:00,766.96,768.68,764.68,766.55,7024.0,759.9492,761.6534,757.69,759.5429,7024.0
2024-07-19 13:30:00,767.19,768.94,766.18,768.94,4824.0,760.1771,761.9111,759.1763,761.9111,4824.0
2024-07-19 13:40:00,768.35,768.35,765.71,767.45,6071.0,761.3265,761.3265,758.7106,760.4347,6071.0
2024-07-19 13:50:00,768.33,768.37,765.6,767.94,2306.0,761.3066,761.3463,758.6016,760.9202,2306.0
2024-07-19 14:00:00,767.94,769.94,766.88,769.65,6047.0,760.9202,762.9019,759.8699,762.6146,6047.0
2024-07-19 14:10:00,768.74,771.69,768.74,769.88,5325.0,761.7129,764.6359,761.7129,762.8425,5325.0
2024-07-19 14:20:00,768.68,768.76,766.54,766.54,3796.0,761.6534,761.7327,759.533,759.533,3796.0
2024-07-19 14:30:00,767.03,767.52,765.23,765.42,12735.0,760.0185,760.5041,758.235,758.4232,12735.0
2024-07-19 14:40:00,765.89,766.77,765.03,766.46,5673.0,758.889,759.7609,758.0368,759.4537,5673.0
2024-07-19 14:50:00,766.54,767.36,765.01,767.36,18365.0,759.533,760.3455,758.017,760.3455,18365.0
2024-07-19 15:00:00,768.03,772.42,768.01,770.14,11895.0,761.0094,765.3593,760.9896,763.1001,11895.0
2024-07-19 15:10:00,769.49,770.45,767.81,769.68,12854.0,762.456,763.4073,760.7914,762.6443,12854.0
2024-07-19 15:20:00,769.44,770.9,768.31,770.9,8614.0,762.4065,763.8532,761.2868,763.8532,8614.0
2024-07-19 15:30:00,770.8,770.8,766.0,766.0,6974.0,763.7541,763.7541,758.9979,758.9979,6974.0
2024-07-19 15:40:00,767.77,768.61,764.62,764.97,9306.0,760.7518,761.5841,757.6306,757.9774,9306.0
2024-07-19 15:50:00,763.45,765.36,761.38,762.13,47495.0,756.4713,758.3638,754.4202,755.1633,47495.0
2024-07-22 09:30:00,789.61,789.61,775.14,784.6,18357.0,782.3921,782.3921,768.0544,777.4279,18357.0
2024-07-22 09:40:00,784.99,801.71,783.82,798.42,12686.0,777.8144,794.3815,776.6551,791.1216,12686.0
2024-07-22 09:50:00,798.32,799.35,795.33,795.8,7305.0,791.0225,792.0431,788.0598,788.5255,7305.0
2024-07-22 10:00:00,796.4,797.25,789.26,789.58,7387.0,789.1201,789.9623,782.0453,782.3624,7387.0
2024-07-22 10:10:00,790.47,793.9,787.61,791.18,12482.0,783.2443,786.6429,780.4104,783.9478,12482.0
2024-07-22 10:20:00,790.88,793.82,789.12,793.82,5978.0,783.6505,786.5636,781.9066,786.5636,5978.0
2024-07-22 10:30:00,794.01,797.67,793.7,797.58,11213.0,786.7519,790.3785,786.4447,790.2893,11213.0
2024-07-22 10:40:00,798.95,799.6,796.21,797.1,3695.0,791.6468,792.2908,788.9318,789.8137,3695.0
2024-07-22 10:50:00,796.21,798.0,796.06,796.57,3463.0,788.9318,790.7054,788.7832,789.2885,3463.0
2024-07-22 11:00:00,796.98,800.49,795.68,795.69,5564.0,789.6948,793.1727,788.4066,788.4165,5564.0
2024-07-22 11:10:00,795.79,796.74,792.96,793.81,1600.0,788.5156,789.457,785.7115,786.5537,1600.0
2024-07-22 11:20:00,793.73,794.55,788.73,788.73,2854.0,786.4745,787.287,781.5202,781.5202,2854.0
2024-07-22 11:30:00,788.58,789.53,785.4,789.53,5648.0,781.3715,782.3129,778.2206,782.3129,5648.0
2024-07-22 11:40:00,790.01,790.96,788.25,790.96,1612.0,782.7885,783.7298,781.0446,783.7298,1612.0
2024-07-22 11:50:00,792.51,793.56,790.09,792.06,1681.0,785.2656,786.306,782.8677,784.8197,1681.0
2024-07-22 12:00:00,792.07,792.96,791.12,792.96,1729.0,784.8296,785.7115,783.8883,785.7115,1729.0
2024-07-22 12:10:00,794.55,794.55,792.93,793.98,1500.0,787.287,787.287,785.6818,786.7222,1500.0
2024-07-22 12:20:00,793.71,795.03,792.98,793.68,3660.0,786.4546,787.7626,785.7313,786.4249,3660.0
2024-07-22 12:30:00,794.64,796.16,794.53,796.16,1812.0,787.3761,788.8823,787.2672,788.8823,1812.0
2024-07-22 12:40:00,795.97,797.03,795.83,797.01,1893.0,788.694,789.7443,788.5553,789.7245,1893.0
2024-07-22 12:50:00,796.39,799.29,796.39,798.63,2129.0,789.1102,791.9836,789.1102,791.3297,2129.0
2024-07-22 13:00:00,798.13,800.18,798.12,800.18,2300.0,790.8342,792.8655,790.8243,792.8655,2300.0
2024-07-22 13:10:00,801.25,801.35,799.34,800.54,2039.0,793.9257,794.0248,792.0332,793.2222,2039.0
2024-07-22 13:20:00,800.44,801.41,798.8,800.8,2000.0,793.1231,794.0843,791.4981,793.4798,2000.0
2024-07-22 13:30:00,801.04,803.92,801.04,803.19,4355.0,793.7176,796.5713,793.7176,795.848,4355.0
2024-07-22 13:40:00,802.83,804.37,802.83,803.75,4098.0,795.4913,797.0172,795.4913,796.4029,4098.0
2024-07-22 13:50:00,803.5,804.26,801.73,802.79,3369.0,796.1552,796.9082,794.4013,795.4516,3369.0
2024-07-22 14:00:00,802.49,804.84,802.3,804.84,4448.0,795.1544,797.4829,794.9661,797.4829,4448.0
2024-07-22 14:10:00,804.25,805.31,802.31,805.31,2613.0,796.8983,797.9486,794.976,797.9486,2613.0
2024-07-22 14:20:00,806.09,806.59,804.69,805.64,4688.0,798.7215,799.2169,797.3343,798.2756,4688.0
2024-07-22 14:30:00,806.64,807.25,805.81,807.25,3263.0,799.2665,799.8709,798.444,799.8709,3263.0
2024-07-22 14:40:00,806.81,807.15,805.13,807.01,9536.0,799.4349,799.7718,797.7703,799.6331,9536.0
2024-07-22 14:50:00,806.36,806.81,804.71,805.35,4265.0,798.989,799.4349,797.3541,797.9882,4265.0
2024-07-22 15:00:00,805.08,807.17,803.15,807.16,5524.0,797.7207,799.7916,795.8084,799.7817,5524.0
2024-07-22 15:10:00,807.24,808.4,806.11,806.11,7370.0,799.861,801.0104,798.7413,798.7413,7370.0
2024-07-22 15:20:00,806.12,807.75,803.88,804.06,8141.0,798.7512,800.3663,796.5317,796.71,8141.0
2024-07-22 15:30:00,804.64,806.31,802.38,806.31,5409.0,797.2847,798.9395,795.0454,798.9395,5409.0
2024-07-22 15:40:00,805.99,811.73,805.15,811.19,6461.0,798.6224,804.3099,797.7901,803.7749,6461.0
2024-07-22 15:50:00,810.77,810.77,807.77,809.75,70168.0,803.3587,803.3587,800.3861,802.348,70168.0
2024-07-23 09:30:00,794.02,807.02,794.02,802.5,17891.0,786.7618,799.643,786.7618,795.1643,17891.0
2024-07-23 09:40:00,802.93,807.19,802.0,805.39,5480.0,795.5904,799.8114,794.6689,798.0279,5480.0
2024-07-23 09:50:00,807.22,807.22,804.46,804.47,1530.0,799.8412,799.8412,797.1064,797.1163,1530.0
2024-07-23 10:00:00,804.81,808.39,803.01,808.39,3076.0,797.4532,801.0005,795.6696,801.0005,3076.0
2024-07-23 10:10:00,808.85,809.0,806.32,806.41,3934.0,801.4563,801.6049,798.9494,799.0386,3934.0
2024-07-23 10:20:00,806.7,808.37,805.78,807.68,2966.0,799.3259,800.9806,798.4143,800.2969,2966.0
2024-07-23 10:30:00,808.82,808.82,804.0,805.08,3234.0,801.4265,801.4265,796.6506,797.7207,3234.0
2024-07-23 10:40:00,805.63,807.4,801.49,802.7,5455.0,798.2657,800.0195,794.1635,795.3625,5455.0
2024-07-23 10:50:00,803.67,805.4,802.54,805.4,1920.0,796.3236,798.0378,795.2039,798.0378,1920.0
2024-07-23 11:00:00,805.81,806.05,803.89,805.03,1971.0,798.444,798.6818,796.5416,797.6712,1971.0
2024-07-23 11:10:00,805.56,810.65,805.56,810.45,2218.0,798.1963,803.2398,798.1963,803.0416,2218.0
2024-07-23 11:20:00,809.46,810.05,806.89,806.89,2991.0,802.0607,802.6453,799.5142,799.5142,2991.0
2024-07-23 11:30:00,808.03,808.03,806.31,807.86,2873.0,800.6437,800.6437,798.9395,800.4753,2873.0
2024-07-23 11:40:00,806.97,809.27,806.96,808.86,6372.0,799.5934,801.8724,799.5835,801.4662,6372.0
2024-07-23 11:50:00,809.97,810.91,807.94,810.43,10627.0,802.566,803.4974,800.5546,803.0218,10627.0
2024-07-23 12:00:00,810.13,810.91,808.61,810.06,2925.0,802.7246,803.4974,801.2184,802.6552,2925.0
2024-07-23 12:10:00,810.13,811.14,808.19,809.38,2606.0,802.7246,803.7253,800.8023,801.9814,2606.0
2024-07-23 12:20:00,809.43,809.43,805.51,805.92,2572.0,802.031,802.031,798.1468,798.553,2572.0
2024-07-23 12:30:00,805.91,807.07,805.19,806.05,2101.0,798.5431,799.6925,797.8297,798.6818,2101.0
2024-07-23 12:40:00,806.89,808.5,806.57,807.85,4170.0,799.5142,801.1095,799.1971,800.4654,4170.0
2024-07-23 12:50:00,807.21,807.3,806.04,807.17,1548.0,799.8312,799.9204,798.6719,799.7916,1548.0
2024-07-23 13:00:00,806.86,808.08,805.28,805.28,2209.0,799.4844,800.6933,797.9189,797.9189,2209.0
2024-07-23 13:10:00,805.33,805.33,803.98,804.29,1300.0,797.9684,797.9684,796.6308,796.9379,1300.0
2024-07-23 13:20:00,805.03,806.55,805.03,805.61,1945.0,797.6712,799.1773,797.6712,798.2459,1945.0
2024-07-23 13:30:00,805.47,807.02,804.78,806.08,1717.0,798.1072,799.643,797.4235,798.7116,1717.0
2024-07-23 13:40:00,806.41,806.92,805.87,806.87,3110.0,799.0386,799.5439,798.5035,799.4944,3110.0
2024-07-23 13:50:00,806.42,808.61,806.06,808.5,3020.0,799.0485,801.2184,798.6918,801.1095,3020.0
2024-07-23 14:00:00,808.95,810.28,808.95,810.24,1970.0,801.5553,802.8732,801.5553,802.8335,1970.0
2024-07-23 14:10:00,810.62,810.63,809.16,809.16,2073.0,803.2101,803.22,801.7634,801.7634,2073.0
2024-07-23 14:20:00,809.45,809.74,807.18,807.42,1705.0,802.0508,802.3381,799.8015,800.0393,1705.0
2024-07-23 14:30:00,807.6,810.05,807.17,810.05,1945.0,800.2177,802.6453,799.7916,802.6453,1945.0
2024-07-23 14:40:00,810.08,810.47,808.85,810.47,1914.0,802.675,803.0614,801.4563,803.0614,1914.0
2024-07-23 14:50:00,810.5,811.54,810.35,811.54,2810.0,803.0912,804.1217,802.9425,804.1217,2810.0
2024-07-23 15:00:00,811.47,813.5,811.46,811.83,2952.0,804.0523,806.0637,804.0424,804.409,2952.0
2024-07-23 15:10:00,812.0,812.4,810.72,811.66,5283.0,804.5775,804.9738,803.3092,804.2406,5283.0
2024-07-23 15:20:00,812.01,812.01,810.85,811.07,4076.0,804.5874,804.5874,803.438,803.656,4076.0
2024-07-23 15:30:00,810.61,810.61,809.27,810.01,5146.0,803.2002,803.2002,801.8724,802.6056,5146.0
2024-07-23 15:40:00,809.79,809.79,806.58,807.22,8303.0,802.3877,802.3877,799.207,799.8412,8303.0
2024-07-23 15:50:00,807.07,808.83,805.2,808.31,34905.0,799.6925,801.4364,797.8396,800.9212,34905.0
2024-07-24 09:30:00,797.3,798.74,787.87,787.87,11522.0,790.0118,791.4387,780.668,780.668,11522.0
2024-07-24 09:40:00,788.55,790.01,782.9,789.5,9348.0,781.3418,782.7885,775.7435,782.2831,9348.0
2024-07-24 09:50:00,789.74,790.49,783.36,784.31,10875.0,782.5209,783.2641,776.1993,777.1406,10875.0
2024-07-24 10:00:00,784.31,786.38,783.39,784.94,23521.0,777.1406,779.1917,776.229,777.7648,23521.0
2024-07-24 10:10:00,784.98,785.98,781.68,782.46,12341.0,777.8045,778.7953,774.5346,775.3075,12341.0
2024-07-24 10:20:00,781.63,785.76,781.02,785.32,22657.0,774.4851,778.5773,773.8806,778.1413,22657.0
2024-07-24 10:30:00,785.44,786.45,781.94,783.22,4195.0,778.2602,779.261,774.7922,776.0605,4195.0
2024-07-24 10:40:00,782.89,783.71,780.14,781.28,11188.0,775.7336,776.5461,773.0087,774.1383,11188.0
2024-07-24 10:50:00,781.31,781.78,777.97,780.8,9064.0,774.168,774.6337,770.8585,773.6627,9064.0
2024-07-24 11:00:00,781.62,781.67,777.8,778.18,9737.0,774.4752,774.5247,770.6901,771.0666,9737.0
2024-07-24 11:10:00,777.6,777.79,775.07,776.52,9426.0,770.4919,770.6802,767.985,769.4218,9426.0
2024-07-24 11:20:00,775.54,775.86,771.31,775.35,11279.0,768.4507,768.7678,764.2594,768.2625,11279.0
2024-07-24 11:30:00,775.23,776.39,774.04,776.22,10753.0,768.1436,769.293,766.9645,769.1245,10753.0
2024-07-24 11:40:00,776.05,777.18,771.85,771.85,11744.0,768.9561,770.0758,764.7945,764.7945,11744.0
2024-07-24 11:50:00,772.5,775.3,771.97,773.19,11140.0,765.4385,768.2129,764.9134,766.1222,11140.0
2024-07-24 12:00:00,772.01,774.38,770.77,772.35,17100.0,764.953,767.3013,763.7243,765.2899,17100.0
2024-07-24 12:10:00,772.14,775.24,771.49,774.16,12237.0,765.0818,768.1535,764.4378,767.0834,12237.0
2024-07-24 12:20:00,774.39,775.93,771.71,772.0,6493.0,767.3113,768.8372,764.6558,764.9431,6493.0
2024-07-24 12:30:00,772.53,773.79,771.08,772.23,8238.0,765.4683,766.7167,764.0315,765.171,8238.0
2024-07-24 12:40:00,772.65,772.71,769.25,770.33,7409.0,765.5872,765.6466,762.2182,763.2884,7409.0
2024-07-24 12:50:00,769.91,771.24,769.0,769.64,14213.0,762.8722,764.19,761.9705,762.6047,14213.0
2024-07-24 13:00:00,769.57,770.99,768.82,770.65,27158.0,762.5353,763.9423,761.7922,763.6054,27158.0
2024-07-24 13:10:00,770.66,772.59,770.65,771.31,14589.0,763.6154,765.5277,763.6054,764.2594,14589.0
2024-07-24 13:20:00,771.77,772.78,770.37,771.49,20841.0,764.7152,765.716,763.328,764.4378,20841.0
2024-07-24 13:30:00,771.0,773.12,769.81,772.29,25174.0,763.9522,766.0529,762.7731,765.2305,25174.0
2024-07-24 13:40:00,772.32,774.16,771.01,771.01,20894.0,765.2602,767.0834,763.9622,763.9622,20894.0
2024-07-24 13:50:00,771.92,771.99,768.97,769.74,35539.0,764.8638,764.9332,761.9408,762.7038,35539.0
2024-07-24 14:00:00,769.88,774.71,769.8,772.78,27168.0,762.8425,767.6283,762.7632,765.716,27168.0
2024-07-24 14:10:00,773.29,773.83,771.7,772.54,12719.0,766.2213,766.7564,764.6458,765.4782,12719.0
2024-07-24 14:20:00,773.03,773.03,769.46,770.1,27236.0,765.9637,765.9637,762.4263,763.0605,27236.0
2024-07-24 14:30:00,770.19,770.42,768.93,769.49,11890.0,763.1496,763.3775,761.9012,762.456,11890.0
2024-07-24 14:40:00,769.49,770.18,766.07,766.86,40985.0,762.456,763.1397,759.0673,759.8501,40985.0
2024-07-24 14:50:00,766.92,767.67,765.09,765.73,15173.0,759.9095,760.6527,758.0963,758.7304,15173.0
2024-07-24 15:00:00,765.41,766.59,762.91,766.59,30352.0,758.4133,759.5826,755.9362,759.5826,30352.0
2024-07-24 15:10:00,766.38,766.38,764.23,764.24,13593.0,759.3745,759.3745,757.2441,757.254,13593.0
2024-07-24 15:20:00,764.53,765.79,762.28,762.94,22920.0,757.5414,758.7899,755.312,755.9659,22920.0
2024-07-24 15:30:00,762.98,767.45,761.49,766.21,24408.0,756.0056,760.4347,754.5292,759.206,24408.0
2024-07-24 15:40:00,766.09,768.93,765.54,767.36,54593.0,759.0871,761.9012,758.5422,760.3455,54593.0
2024-07-24 15:50:00,767.64,767.64,751.9,755.41,167233.0,760.623,760.623,745.0268,748.5048,167233.0
2024-07-25 09:30:00,767.54,775.0,752.5,766.98,71340.0,760.5239,767.9157,745.6214,759.969,71340.0
2024-07-25 09:40:00,765.45,773.36,761.99,765.66,35968.0,758.453,766.2907,755.0246,758.6611,35968.0
2024-07-25 09:50:00,766.27,768.79,755.92,758.76,22957.0,759.2655,761.7624,749.0101,751.8241,22957.0
2024-07-25 10:00:00,758.77,764.4,755.36,760.31,18007.0,751.834,757.4126,748.4552,753.36,18007.0
2024-07-25 10:10:00,759.61,761.56,749.38,757.1,25029.0,752.6664,754.5985,742.5299,750.1793,25029.0
2024-07-25 10:20:00,757.0,762.14,754.18,759.1,30654.0,750.0802,755.1732,747.286,752.161,30654.0
2024-07-25 10:30:00,757.47,763.34,756.44,757.65,38994.0,750.5459,756.3623,749.5253,750.7243,38994.0
2024-07-25 10:40:00,758.58,764.22,752.8,761.73,42699.0,751.6458,757.2342,745.9186,754.767,42699.0
2024-07-25 10:50:00,761.32,771.96,761.31,771.96,24643.0,754.3607,764.9035,754.3508,764.9035,24643.0
2024-07-25 11:00:00,771.58,771.58,759.71,763.11,10840.0,764.5269,764.5269,752.7654,756.1344,10840.0
2024-07-25 11:10:00,763.0,774.99,762.99,769.75,8055.0,756.0254,767.9058,756.0155,762.7137,8055.0
2024-07-25 11:20:00,766.41,769.59,766.16,767.46,5812.0,759.4042,762.5551,759.1565,760.4446,5812.0
2024-07-25 11:30:00,767.64,769.21,765.54,769.18,3300.0,760.623,762.1786,758.5422,762.1489,3300.0
2024-07-25 11:40:00,769.68,769.81,761.22,765.32,9730.0,762.6443,762.7731,754.2616,758.3242,9730.0
2024-07-25 11:50:00,764.53,772.63,764.53,772.63,5473.0,757.5414,765.5673,757.5414,765.5673,5473.0
2024-07-25 12:00:00,773.36,776.0,770.01,771.14,14512.0,766.2907,768.9065,762.9713,764.091,14512.0
2024-07-25 12:10:00,772.53,777.96,771.63,775.06,9044.0,765.4683,770.8486,764.5765,767.9751,9044.0
2024-07-25 12:20:00,776.69,783.48,776.69,783.48,8362.0,769.5902,776.3182,769.5902,776.3182,8362.0
2024-07-25 12:30:00,783.84,787.46,781.27,786.2,11184.0,776.6749,780.2618,774.1284,779.0133,11184.0
2024-07-25 12:40:00,786.2,787.14,783.55,784.33,8999.0,779.0133,779.9447,776.3875,777.1604,8999.0
2024-07-25 12:50:00,782.93,786.22,782.67,785.9,6648.0,775.7732,779.0331,775.5156,778.716,6648.0
2024-07-25 13:00:00,786.65,791.79,785.35,791.03,11691.0,779.4592,784.5522,778.1711,783.7991,11691.0
2024-07-25 13:10:00,790.75,791.24,783.84,784.57,12341.0,783.5217,784.0072,776.6749,777.3982,12341.0
2024-07-25 13:20:00,784.86,785.5,780.96,781.44,9470.0,777.6855,778.3197,773.8212,774.2968,9470.0
2024-07-25 13:30:00,782.24,782.58,777.15,779.67,8862.0,775.0895,775.4264,770.046,772.543,8862.0
2024-07-25 13:40:00,779.44,780.87,775.53,776.37,7366.0,772.3151,773.732,768.4408,769.2732,7366.0
2024-07-25 13:50:00,776.01,778.8,775.05,778.5,6425.0,768.9164,771.6809,767.9652,771.3837,6425.0
2024-07-25 14:00:00,778.5,778.95,775.17,775.55,7892.0,771.3837,771.8296,768.0841,768.4607,7892.0
2024-07-25 14:10:00,774.82,776.88,774.82,776.57,4988.0,767.7373,769.7785,767.7373,769.4713,4988.0
2024-07-25 14:20:00,776.6,776.8,775.17,775.89,4390.0,769.5011,769.6992,768.0841,768.7975,4390.0
2024-07-25 14:30:00,777.18,778.19,775.74,775.77,4138.0,770.0758,771.0765,768.6489,768.6786,4138.0
2024-07-25 14:40:00,777.21,777.63,771.11,771.11,3150.0,770.1055,770.5216,764.0612,764.0612,3150.0
2024-07-25 14:50:00,771.11,772.13,768.89,769.84,5770.0,764.0612,765.0719,761.8615,762.8028,5770.0
2024-07-25 15:00:00,770.51,772.75,770.51,771.01,4907.0,763.4667,765.6862,763.4667,763.9622,4907.0
2024-07-25 15:10:00,770.17,772.95,770.07,771.61,6114.0,763.1298,765.8844,763.0307,764.5567,6114.0
2024-07-25 15:20:00,772.21,779.73,772.21,778.5,6900.0,765.1512,772.6024,765.1512,771.3837,6900.0
2024-07-25 15:30:00,777.86,779.85,773.59,774.8,10134.0,770.7495,772.7213,766.5186,767.7175,10134.0
2024-07-25 15:40:00,773.39,775.37,771.81,773.1,29171.0,766.3204,768.2823,764.7548,766.033,29171.0
2024-07-25 15:50:00,771.83,771.83,760.85,761.93,182907.0,764.7747,764.7747,753.895,754.9652,182907.0
2024-07-26 09:30:00,786.19,789.35,772.22,778.6,28431.0,779.0034,782.1345,765.1611,771.4828,28431.0
2024-07-26 09:40:00,779.07,780.25,773.09,775.55,11907.0,771.9485,773.1177,766.0231,768.4607,11907.0
2024-07-26 09:50:00,773.61,775.03,769.07,773.57,11835.0,766.5384,767.9454,762.0399,766.4988,11835.0
2024-07-26 10:00:00,773.76,778.74,771.22,773.05,17235.0,766.687,771.6215,764.1702,765.9835,17235.0
2024-07-26 10:10:00,774.16,780.0,774.09,780.0,6644.0,767.0834,772.87,767.014,772.87,6644.0
2024-07-26 10:20:00,780.81,786.07,780.27,781.75,8817.0,773.6726,778.8845,773.1375,774.604,8817.0
2024-07-26 10:30:00,781.8,782.19,776.68,779.79,3387.0,774.6535,775.04,769.5803,772.6619,3387.0
2024-07-26 10:40:00,779.26,784.42,779.13,782.59,4917.0,772.1367,777.2496,772.0079,775.4363,4917.0
2024-07-26 10:50:00,783.09,787.3,782.87,787.2,5050.0,775.9317,780.1032,775.7137,780.0042,5050.0
2024-07-26 11:00:00,785.75,788.38,785.75,788.11,5000.0,778.5674,781.1734,778.5674,780.9058,5000.0
2024-07-26 11:10:00,788.1,788.42,783.89,783.89,5693.0,780.8959,781.213,776.7244,776.7244,5693.0
2024-07-26 11:20:00,783.15,783.39,778.16,779.36,9990.0,775.9912,776.229,771.0468,772.2358,9990.0
2024-07-26 11:30:00,779.6,781.97,779.06,781.97,5426.0,772.4736,774.822,771.9386,774.822,5426.0
2024-07-26 11:40:00,782.37,785.28,781.18,785.28,5203.0,775.2183,778.1017,774.0392,778.1017,5203.0
2024-07-26 11:50:00,786.53,786.65,784.4,786.3,3500.0,779.3403,779.4592,777.2298,779.1124,3500.0
2024-07-26 12:00:00,785.13,789.2,785.13,789.0,4928.0,777.9531,781.9859,777.9531,781.7877,4928.0
2024-07-26 12:10:00,789.32,789.9,785.75,789.61,7380.0,782.1048,782.6795,778.5674,782.3921,7380.0
2024-07-26 12:20:00,789.28,795.38,789.08,794.67,5485.0,782.0651,788.1094,781.867,787.4059,5485.0
2024-07-26 12:30:00,792.56,796.13,792.56,794.83,9006.0,785.3152,788.8525,785.3152,787.5644,9006.0
2024-07-26 12:40:00,795.75,798.32,794.97,795.59,6684.0,788.476,791.0225,787.7031,788.3175,6684.0
2024-07-26 12:50:00,796.0,797.39,795.07,796.03,3292.0,788.7237,790.101,787.8022,788.7534,3292.0
2024-07-26 13:00:00,796.07,797.05,794.99,796.22,2011.0,788.7931,789.7641,787.7229,788.9417,2011.0
2024-07-26 13:10:00,796.92,798.0,796.14,797.56,1957.0,789.6353,790.7054,788.8624,790.2695,1957.0
2024-07-26 13:20:00,797.26,798.51,797.25,798.17,3464.0,789.9722,791.2108,789.9623,790.8739,3464.0
2024-07-26 13:30:00,798.17,799.0,788.46,789.92,13177.0,790.8739,791.6963,781.2526,782.6993,13177.0
2024-07-26 13:40:00,791.49,793.74,788.81,791.96,4458.0,784.2549,786.4844,781.5994,784.7206,4458.0
2024-07-26 13:50:00,791.33,791.33,788.72,790.59,2875.0,784.0964,784.0964,781.5103,783.3632,2875.0
2024-07-26 14:00:00,791.33,792.35,790.3,790.37,3258.0,784.0964,785.1071,783.0758,783.1452,3258.0
2024-07-26 14:10:00,791.31,792.48,789.1,789.32,6911.0,784.0766,785.2359,781.8868,782.1048,6911.0
2024-07-26 14:20:00,789.65,792.46,789.64,792.46,1726.0,782.4318,785.2161,782.4219,785.2161,1726.0
2024-07-26 14:30:00,791.88,791.88,789.76,791.11,2263.0,784.6414,784.6414,782.5408,783.8784,2263.0
2024-07-26 14:40:00,790.66,790.66,786.63,788.13,3570.0,783.4325,783.4325,779.4394,780.9257,3570.0
2024-07-26 14:50:00,788.51,789.08,785.04,785.87,2891.0,781.3022,781.867,777.8639,778.6863,2891.0
2024-07-26 15:00:00,785.03,785.03,780.92,782.89,5398.0,777.854,777.854,773.7816,775.7336,5398.0
2024-07-26 15:10:00,782.91,783.18,780.7,781.64,6064.0,775.7534,776.0209,773.5636,774.495,6064.0
2024-07-26 15:20:00,782.0,789.37,782.0,789.21,10162.0,774.8517,782.1543,774.8517,781.9958,10162.0
2024-07-26 15:30:00,789.4,789.4,783.97,787.36,5943.0,782.184,782.184,776.8037,780.1627,5943.0
2024-07-26 15:40:00,787.82,790.91,787.02,789.83,10795.0,780.6185,783.6802,779.8258,782.6101,10795.0
2024-07-26 15:50:00,791.99,791.99,782.78,787.62,56995.0,784.7504,784.7504,775.6246,780.4203,56995.0
2024-07-29 09:30:00,794.02,803.84,793.04,803.06,19577.0,786.7618,796.4921,785.7908,795.7192,19577.0
2024-07-29 09:40:00,803.06,810.48,800.16,806.61,12275.0,795.7192,803.0714,792.8457,799.2367,12275.0
2024-07-29 09:50:00,806.61,806.61,803.14,804.76,5200.0,799.2367,799.2367,795.7984,797.4036,5200.0
2024-07-29 10:00:00,804.68,805.65,796.59,797.78,8199.0,797.3244,798.2855,789.3083,790.4874,8199.0
2024-07-29 10:10:00,796.38,796.38,790.51,794.12,3832.0,789.1002,789.1002,783.2839,786.8609,3832.0
2024-07-29 10:20:00,794.75,796.99,793.86,796.11,12768.0,787.4851,789.7047,786.6033,788.8327,12768.0
2024-07-29 10:30:00,796.96,797.53,794.85,795.28,4170.0,789.6749,790.2397,787.5842,788.0103,4170.0
2024-07-29 10:40:00,796.57,800.95,796.57,797.11,5272.0,789.2885,793.6285,789.2885,789.8236,5272.0
2024-07-29 10:50:00,797.2,797.2,793.24,793.46,2749.0,789.9127,789.9127,785.9889,786.2069,2749.0
2024-07-29 11:00:00,793.24,793.24,788.77,788.78,3719.0,785.9889,785.9889,781.5598,781.5697,3719.0
2024-07-29 11:10:00,787.89,787.89,781.3,781.3,2669.0,780.6879,780.6879,774.1581,774.1581,2669.0
2024-07-29 11:20:00,781.29,784.38,780.15,784.37,5894.0,774.1482,777.2099,773.0186,777.2,5894.0
2024-07-29 11:30:00,783.54,783.54,778.81,782.62,5348.0,776.3776,776.3776,771.6909,775.466,5348.0
2024-07-29 11:40:00,781.7,787.44,781.7,787.44,3354.0,774.5544,780.242,774.5544,780.242,3354.0
2024-07-29 11:50:00,787.88,790.39,787.85,790.38,2312.0,780.6779,783.165,780.6482,783.1551,2312.0
2024-07-29 12:00:00,791.04,793.77,790.92,791.82,1190.0,783.8091,786.5141,783.6902,784.5819,1190.0
2024-07-29 12:10:00,792.75,793.8,792.26,792.26,1100.0,785.5034,786.5438,785.0179,785.0179,1100.0
2024-07-29 12:20:00,794.47,794.47,790.69,790.95,1800.0,787.2077,787.2077,783.4623,783.7199,1800.0
2024-07-29 12:30:00,791.54,791.69,789.94,791.69,3442.0,784.3045,784.4531,782.7191,784.4531,3442.0
2024-07-29 12:40:00,792.77,793.06,791.62,791.62,326.0,785.5232,785.8106,784.3838,784.3838,326.0
2024-07-29 12:50:00,790.97,790.97,789.08,789.31,1380.0,783.7397,783.7397,781.867,782.0949,1380.0
2024-07-29 13:00:00,789.05,789.39,787.98,788.33,1417.0,781.8372,782.1741,780.777,781.1238,1417.0
2024-07-29 13:10:00,788.37,790.41,787.2,787.64,1905.0,781.1635,783.1848,780.0042,780.4401,1905.0
2024-07-29 13:20:00,786.46,787.15,784.96,784.97,2747.0,779.2709,779.9546,777.7846,777.7945,2747.0
2024-07-29 13:30:00,783.3,785.12,783.3,784.56,2266.0,776.1398,777.9432,776.1398,777.3883,2266.0
2024-07-29 13:40:00,785.4,785.85,783.39,783.39,2529.0,778.2206,778.6665,776.229,776.229,2529.0
2024-07-29 13:50:00,783.77,784.61,782.59,783.24,2724.0,776.6055,777.4378,775.4363,776.0804,2724.0
2024-07-29 14:00:00,782.09,782.81,780.48,782.52,2025.0,774.9409,775.6543,773.3456,775.3669,2025.0
2024-07-29 14:10:00,782.09,783.62,782.01,782.19,1539.0,774.9409,776.4569,774.8616,775.04,1539.0
2024-07-29 14:20:00,782.8,782.8,781.04,782.26,3849.0,775.6444,775.6444,773.9005,775.1093,3849.0
2024-07-29 14:30:00,781.81,781.91,780.0,781.01,3011.0,774.6634,774.7625,772.87,773.8707,3011.0
2024-07-29 14:40:00,780.56,782.38,779.65,779.92,3202.0,773.4249,775.2282,772.5232,772.7907,3202.0
2024-07-29 14:50:00,779.61,782.47,779.52,782.47,2563.0,772.4835,775.3174,772.3944,775.3174,2563.0
2024-07-29 15:00:00,782.3,786.6,780.97,783.97,10335.0,775.1489,779.4096,773.8311,776.8037,10335.0
2024-07-29 15:10:00,785.08,786.57,784.24,785.1,4838.0,777.9035,779.3799,777.0712,777.9234,4838.0
2024-07-29 15:20:00,785.2,787.68,785.2,785.6,1710.0,778.0224,780.4798,778.0224,778.4188,1710.0
2024-07-29 15:30:00,785.59,786.82,784.82,785.98,3437.0,778.4089,779.6276,777.6459,778.7953,3437.0
2024-07-29 15:40:00,785.28,785.52,783.12,783.43,3154.0,778.1017,778.3395,775.9615,776.2686,3154.0
2024-07-29 15:50:00,783.03,784.04,777.42,777.89,36141.0,775.8723,776.873,770.3136,770.7793,36141.0
2024-07-30 09:30:00,787.99,799.46,785.0,794.45,18768.0,780.7869,792.1521,777.8243,787.1879,18768.0
2024-07-30 09:40:00,794.87,799.11,787.98,792.03,16616.0,787.604,791.8053,780.777,784.79,16616.0
2024-07-30 09:50:00,793.69,794.98,790.84,792.44,8638.0,786.4348,787.713,783.6109,785.1963,8638.0
2024-07-30 10:00:00,792.66,793.28,786.85,793.28,9171.0,785.4142,786.0286,779.6574,786.0286,9171.0
2024-07-30 10:10:00,791.04,791.04,785.32,786.99,5333.0,783.8091,783.8091,778.1413,779.7961,5333.0
2024-07-30 10:20:00,785.33,785.36,781.74,781.74,1900.0,778.1513,778.181,774.5941,774.5941,1900.0
2024-07-30 10:30:00,781.18,782.12,775.81,779.83,7270.0,774.0392,774.9706,768.7183,772.7015,7270.0
2024-07-30 10:40:00,779.76,781.24,777.61,779.05,1563.0,772.6322,774.0986,770.5018,771.9287,1563.0
2024-07-30 10:50:00,779.7,779.7,776.04,776.49,2681.0,772.5727,772.5727,768.9462,769.3921,2681.0
2024-07-30 11:00:00,774.87,774.87,767.34,767.34,3754.0,767.7869,767.7869,760.3257,760.3257,3754.0
2024-07-30 11:10:00,769.14,771.39,769.14,771.25,3827.0,762.1092,764.3387,762.1092,764.2,3827.0
2024-07-30 11:20:00,771.33,771.35,768.96,770.24,4933.0,764.2792,764.299,761.9309,763.1992,4933.0
2024-07-30 11:30:00,769.45,770.26,764.15,764.15,6068.0,762.4164,763.219,757.1649,757.1649,6068.0
2024-07-30 11:40:00,764.2,764.68,761.46,761.71,7548.0,757.2144,757.69,754.4994,754.7472,7548.0
2024-07-30 11:50:00,761.67,766.11,761.67,765.22,3335.0,754.7075,759.1069,754.7075,758.2251,3335.0
2024-07-30 12:00:00,765.01,768.38,764.12,768.38,4010.0,758.017,761.3562,757.1351,761.3562,4010.0
2024-07-30 12:10:00,768.28,768.7,766.41,767.72,6552.0,761.2571,761.6733,759.4042,760.7022,6552.0
2024-07-30 12:20:00,767.17,767.37,763.97,765.67,6125.0,760.1573,760.3554,756.9865,758.671,6125.0
2024-07-30 12:30:00,765.34,766.25,763.63,766.11,6323.0,758.344,759.2457,756.6496,759.1069,6323.0
2024-07-30 12:40:00,765.69,766.43,762.3,763.03,8640.0,758.6908,759.424,755.3318,756.0551,8640.0
2024-07-30 12:50:00,762.26,762.36,756.92,757.95,4945.0,755.2921,755.3912,750.0009,751.0215,4945.0
2024-07-30 13:00:00,757.16,761.06,757.05,760.97,4277.0,750.2388,754.1031,750.1298,754.0139,4277.0
2024-07-30 13:10:00,761.97,763.26,760.17,762.18,5080.0,755.0048,756.283,753.2212,755.2129,5080.0
2024-07-30 13:20:00,762.24,764.12,762.06,763.96,8542.0,755.2723,757.1351,755.094,756.9766,8542.0
2024-07-30 13:30:00,764.52,766.2,762.61,765.59,6845.0,757.5315,759.1961,755.6389,758.5917,6845.0
2024-07-30 13:40:00,765.43,767.12,764.43,767.12,2222.0,758.4332,760.1077,757.4423,760.1077,2222.0
2024-07-30 13:50:00,767.97,768.14,763.55,763.55,6289.0,760.9499,761.1184,756.5703,756.5703,6289.0
2024-07-30 14:00:00,764.41,765.29,762.7,763.51,8148.0,757.4225,758.2944,755.7281,756.5307,8148.0
2024-07-30 14:10:00,763.87,764.78,762.79,763.99,10628.0,756.8874,757.7891,755.8173,757.0063,10628.0
2024-07-30 14:20:00,763.98,765.96,762.09,764.34,5108.0,756.9964,758.9583,755.1237,757.3531,5108.0
2024-07-30 14:30:00,765.34,768.06,763.84,767.59,3378.0,758.344,761.0391,756.8577,760.5734,3378.0
2024-07-30 14:40:00,768.03,769.34,765.44,766.31,6808.0,761.0094,762.3074,758.4431,759.3051,6808.0
2024-07-30 14:50:00,766.57,767.38,763.98,765.38,6401.0,759.5627,760.3653,756.9964,758.3836,6401.0
2024-07-30 15:00:00,764.96,764.96,762.2,762.4,7717.0,757.9675,757.9675,755.2327,755.4309,7717.0
2024-07-30 15:10:00,762.28,762.99,759.76,761.71,6290.0,755.312,756.0155,752.815,754.7472,6290.0
2024-07-30 15:20:00,761.78,761.95,759.81,759.81,7138.0,754.8165,754.985,752.8645,752.8645,7138.0
2024-07-30 15:30:00,758.61,759.85,755.2,756.3,12242.0,751.6755,752.9042,748.2967,749.3866,12242.0
2024-07-30 15:40:00,757.01,761.0,754.35,760.8,12322.0,750.0901,754.0437,747.4544,753.8455,12322.0
2024-07-30 15:50:00,761.69,763.14,758.21,758.23,80931.0,754.7273,756.1641,751.2792,751.299,80931.0
2024-07-31 09:30:00,805.5,807.99,790.45,806.3,41238.0,798.1369,800.6041,783.2244,798.9296,41238.0
2024-07-31 09:40:00,805.35,814.8,796.53,802.58,24183.0,797.9882,807.3519,789.2489,795.2436,24183.0
2024-07-31 09:50:00,800.9,802.38,797.07,798.7,12056.0,793.5789,795.0454,789.7839,791.399,12056.0
2024-07-31 10:00:00,798.84,801.77,795.15,799.0,12504.0,791.5378,794.441,787.8815,791.6963,12504.0
2024-07-31 10:10:00,799.97,802.9,794.78,802.9,33714.0,792.6574,795.5606,787.5149,795.5606,33714.0
2024-07-31 10:20:00,802.74,802.74,797.33,798.86,5417.0,795.4021,795.4021,790.0416,791.5576,5417.0
2024-07-31 10:30:00,799.99,803.47,798.85,800.86,8993.0,792.6772,796.1254,791.5477,793.5393,8993.0
2024-07-31 10:40:00,800.48,800.48,791.62,793.33,12605.0,793.1628,793.1628,784.3838,786.0781,12605.0
2024-07-31 10:50:00,791.76,795.66,791.63,794.9,5113.0,784.5225,788.3868,784.3937,787.6338,5113.0
2024-07-31 11:00:00,796.21,796.21,794.43,795.45,5491.0,788.9318,788.9318,787.1681,788.1787,5491.0
2024-07-31 11:10:00,795.72,798.78,794.94,798.78,2237.0,788.4463,791.4783,787.6734,791.4783,2237.0
2024-07-31 11:20:00,798.84,798.84,794.73,797.73,5984.0,791.5378,791.5378,787.4653,790.4379,5984.0
2024-07-31 11:30:00,798.23,800.86,796.57,798.23,7410.0,790.9333,793.5393,789.2885,790.9333,7410.0
2024-07-31 11:40:00,797.83,800.08,797.2,797.34,6144.0,790.537,792.7664,789.9127,790.0515,6144.0
2024-07-31 11:50:00,796.92,798.24,796.53,797.56,5323.0,789.6353,790.9432,789.2489,790.2695,5323.0
2024-07-31 12:00:00,798.24,799.35,797.55,798.72,6948.0,790.9432,792.0431,790.2595,791.4189,6948.0
2024-07-31 12:10:00,798.39,801.22,798.39,800.26,10577.0,791.0919,793.896,791.0919,792.9448,10577.0
2024-07-31 12:20:00,801.27,801.44,797.64,799.83,8800.0,793.9455,794.114,790.3487,792.5187,8800.0
2024-07-31 12:30:00,799.76,802.36,797.0,798.22,24726.0,792.4493,795.0256,789.7146,790.9234,24726.0
2024-07-31 12:40:00,798.09,800.05,797.88,800.05,13304.0,790.7946,792.7367,790.5865,792.7367,13304.0
2024-07-31 12:50:00,799.86,800.04,797.9,797.91,2176.0,792.5484,792.7268,790.6063,790.6163,2176.0
2024-07-31 13:00:00,797.63,799.78,797.0,799.75,6643.0,790.3388,792.4692,789.7146,792.4394,6643.0
2024-07-31 13:10:00,799.92,799.92,795.69,796.77,4403.0,792.6079,792.6079,788.4165,789.4867,4403.0
2024-07-31 13:20:00,797.02,797.11,794.03,794.16,6785.0,789.7344,789.8236,786.7717,786.9005,6785.0
2024-07-31 13:30:00,794.16,794.48,791.56,791.9,3490.0,786.9005,787.2176,784.3243,784.6612,3490.0
2024-07-31 13:40:00,792.19,794.84,790.31,793.69,4627.0,784.9485,787.5743,783.0857,786.4348,4627.0
2024-07-31 13:50:00,795.18,797.23,793.7,795.36,12236.0,787.9112,789.9425,786.4447,788.0896,12236.0
2024-07-31 14:00:00,795.95,796.32,791.84,795.98,31077.0,788.6742,789.0408,784.6017,788.7039,31077.0
2024-07-31 14:10:00,794.73,799.0,794.73,799.0,4416.0,787.4653,791.6963,787.4653,791.6963,4416.0
2024-07-31 14:20:00,798.67,802.42,798.66,802.42,10650.0,791.3693,795.085,791.3594,795.085,10650.0
2024-07-31 14:30:00,802.42,806.25,800.92,805.95,12879.0,795.085,798.88,793.5987,798.5828,12879.0
2024-07-31 14:40:00,806.56,812.81,806.56,812.81,4682.0,799.1872,805.3801,799.1872,805.3801,4682.0
2024-07-31 14:50:00,812.56,814.47,809.95,814.26,7533.0,805.1323,807.0249,802.5462,806.8168,7533.0
2024-07-31 15:00:00,813.7,814.67,808.51,811.08,19828.0,806.2619,807.2231,801.1194,803.6659,19828.0
2024-07-31 15:10:00,810.74,817.03,810.74,813.03,11723.0,803.329,809.5615,803.329,805.598,11723.0
2024-07-31 15:20:00,813.14,815.9,809.39,811.4,13286.0,805.707,808.4418,801.9913,803.9829,13286.0
2024-07-31 15:30:00,811.61,818.0,811.61,817.09,14362.0,804.191,810.5226,804.191,809.6209,14362.0
2024-07-31 15:40:00,816.83,821.36,816.83,819.83,28808.0,809.3633,813.8519,809.3633,812.3359,28808.0
2024-07-31 15:50:00,819.67,826.71,816.81,823.97,147005.0,812.1773,819.153,809.3435,816.438,147005.0
2024-08-01 09:30:00,816.77,822.54,811.02,817.46,29639.0,809.3039,815.0211,803.6064,809.9875,29639.0
2024-08-01 09:40:00,818.04,821.35,816.14,817.2,7238.0,810.5622,813.842,808.6796,809.7299,7238.0
2024-08-01 09:50:00,818.68,818.68,810.13,810.13,8414.0,811.1964,811.1964,802.7246,802.7246,8414.0
2024-08-01 10:00:00,810.05,812.16,805.15,805.36,10360.0,802.6453,804.736,797.7901,797.9982,10360.0
2024-08-01 10:10:00,805.16,810.74,804.99,807.54,7239.0,797.8,803.329,797.6315,800.1582,7239.0
2024-08-01 10:20:00,806.81,806.81,800.14,801.06,6756.0,799.4349,799.4349,792.8259,793.7375,6756.0
2024-08-01 10:30:00,801.53,802.7,796.15,800.17,9156.0,794.2032,795.3625,788.8723,792.8556,9156.0
2024-08-01 10:40:00,799.47,801.19,793.13,795.22,8346.0,792.162,793.8663,785.88,787.9508,8346.0
2024-08-01 10:50:00,795.82,798.32,793.55,793.55,5831.0,788.5454,791.0225,786.2961,786.2961,5831.0
2024-08-01 11:00:00,794.0,794.1,785.07,785.13,6336.0,786.742,786.8411,777.8936,777.9531,6336.0
2024-08-01 11:10:00,785.3,788.06,784.21,785.68,6834.0,778.1215,780.8563,777.0415,778.4981,6834.0
2024-08-01 11:20:00,786.6,786.78,781.21,782.06,10095.0,779.4096,779.588,774.0689,774.9111,10095.0
2024-08-01 11:30:00,782.06,782.75,777.38,777.38,8520.0,774.9111,775.5948,770.2739,770.2739,8520.0
2024-08-01 11:40:00,776.01,776.09,771.22,773.2,6087.0,768.9164,768.9957,764.1702,766.1321,6087.0
2024-08-01 11:50:00,772.57,776.34,771.91,771.91,8426.0,765.5079,769.2434,764.8539,764.8539,8426.0
2024-08-01 12:00:00,772.25,778.53,772.24,775.55,10625.0,765.1908,771.4134,765.1809,768.4607,10625.0
2024-08-01 12:10:00,775.35,779.79,774.08,777.58,3627.0,768.2625,772.6619,767.0041,770.4721,3627.0
2024-08-01 12:20:00,778.12,778.12,773.66,775.24,4421.0,771.0072,771.0072,766.5879,768.1535,4421.0
2024-08-01 12:30:00,774.5,776.43,769.76,769.76,6121.0,767.4202,769.3326,762.7236,762.7236,6121.0
2024-08-01 12:40:00,771.29,771.29,768.63,770.81,4784.0,764.2396,764.2396,761.6039,763.764,4784.0
2024-08-01 12:50:00,770.25,771.94,767.66,771.28,5773.0,763.2091,764.8837,760.6428,764.2297,5773.0
2024-08-01 13:00:00,770.41,771.53,766.47,768.08,5152.0,763.3676,764.4774,759.4637,761.0589,5152.0
2024-08-01 13:10:00,767.54,767.54,764.63,764.63,16576.0,760.5239,760.5239,757.6405,757.6405,16576.0
2024-08-01 13:20:00,763.7,765.64,761.1,764.67,8283.0,756.719,758.6412,754.1427,757.6801,8283.0
2024-08-01 13:30:00,764.02,765.5,759.54,759.74,8475.0,757.036,758.5025,752.597,752.7952,8475.0
2024-08-01 13:40:00,760.56,760.74,756.76,757.01,11176.0,753.6077,753.786,749.8424,750.0901,11176.0
2024-08-01 13:50:00,756.56,766.94,756.56,766.49,12186.0,749.6442,759.9294,749.6442,759.4835,12186.0
2024-08-01 14:00:00,766.48,766.48,762.42,764.2,7882.0,759.4736,759.4736,755.4507,757.2144,7882.0
2024-08-01 14:10:00,764.31,764.48,758.65,758.65,6009.0,757.3234,757.4918,751.7151,751.7151,6009.0
2024-08-01 14:20:00,758.56,760.74,754.11,755.54,22853.0,751.626,753.786,747.2166,748.6336,22853.0
2024-08-01 14:30:00,756.37,756.37,750.18,752.42,15550.0,749.456,749.456,743.3226,745.5421,15550.0
2024-08-01 14:40:00,754.68,755.15,748.6,748.95,12958.0,747.7814,748.2471,741.757,742.1038,12958.0
2024-08-01 14:50:00,748.42,751.24,747.49,749.23,14203.0,741.5786,744.3729,740.6571,742.3812,14203.0
2024-08-01 15:00:00,749.41,752.55,747.05,752.55,73020.0,742.5596,745.6709,740.2212,745.6709,73020.0
2024-08-01 15:10:00,753.64,758.03,753.0,756.84,20714.0,746.7509,751.1008,746.1168,749.9217,20714.0
2024-08-01 15:20:00,756.72,760.64,755.37,760.01,15934.0,749.8028,753.6869,748.4651,753.0627,15934.0
2024-08-01 15:30:00,760.08,761.43,755.64,758.08,44375.0,753.1321,754.4697,748.7326,751.1503,44375.0
2024-08-01 15:40:00,757.86,763.71,755.78,763.29,79361.0,750.9324,756.7289,748.8714,756.3127,79361.0
2024-08-01 15:50:00,764.19,764.62,751.7,756.21,158215.0,757.2045,757.6306,744.8287,749.2974,158215.0
2024-08-02 09:30:00,709.89,715.02,691.71,713.53,86527.0,703.4009,708.484,685.387,707.0076,86527.0
2024-08-02 09:40:00,717.21,725.07,709.38,714.83,37743.0,710.6539,718.4421,702.8955,708.2957,37743.0
2024-08-02 09:50:00,715.0,715.5,708.79,711.25,30404.0,708.4641,708.9596,702.3109,704.7484,30404.0
2024-08-02 10:00:00,711.37,711.74,691.5,695.1,54779.0,704.8673,705.2339,685.179,688.746,54779.0
2024-08-02 10:10:00,693.5,696.83,687.62,693.17,45289.0,687.1607,690.4602,681.3344,686.8337,45289.0
2024-08-02 10:20:00,693.73,701.11,692.03,698.62,28222.0,687.3886,694.7011,685.7041,692.2339,28222.0
2024-08-02 10:30:00,701.32,703.66,694.86,694.86,11763.0,694.9092,697.2278,688.5082,688.5082,11763.0
2024-08-02 10:40:00,695.08,700.77,693.91,699.84,15003.0,688.7262,694.3642,687.5669,693.4427,15003.0
2024-08-02 10:50:00,700.92,702.66,695.28,695.61,9772.0,694.5128,696.2369,688.9244,689.2514,9772.0
2024-08-02 11:00:00,695.12,697.13,692.81,693.65,48526.0,688.7659,690.7575,686.477,687.3093,48526.0
2024-08-02 11:10:00,695.46,699.86,693.68,696.86,19120.0,689.1028,693.4625,687.339,690.49,19120.0
2024-08-02 11:20:00,696.86,701.52,695.25,698.27,10127.0,690.49,695.1074,688.8947,691.8871,10127.0
2024-08-02 11:30:00,698.21,703.88,697.1,702.73,24761.0,691.8276,697.4458,690.7278,696.3063,24761.0
2024-08-02 11:40:00,703.21,705.48,700.95,701.73,19947.0,696.7819,699.0312,694.5426,695.3154,19947.0
2024-08-02 11:50:00,701.7,705.63,699.95,701.35,15874.0,695.2857,699.1798,693.5517,694.9389,15874.0
2024-08-02 12:00:00,702.36,703.74,698.59,699.68,12406.0,695.9397,697.3071,692.2041,693.2842,12406.0
2024-08-02 12:10:00,698.33,698.33,695.5,696.99,10533.0,691.9465,691.9465,689.1424,690.6188,10533.0
2024-08-02 12:20:00,698.02,700.38,697.82,698.93,11478.0,691.6394,693.9778,691.4412,692.541,11478.0
2024-08-02 12:30:00,697.97,698.43,692.61,694.05,19314.0,691.5898,692.0456,686.2788,687.7056,19314.0
2024-08-02 12:40:00,694.33,696.33,692.02,692.91,14212.0,687.9831,689.9648,685.6942,686.5761,14212.0
2024-08-02 12:50:00,693.33,693.33,689.51,689.51,16702.0,686.9922,686.9922,683.2071,683.2071,16702.0
2024-08-02 13:00:00,689.51,695.72,689.51,693.6,11590.0,683.2071,689.3604,683.2071,687.2598,11590.0
2024-08-02 13:10:00,693.42,695.01,691.6,692.68,9133.0,687.0814,688.6569,685.278,686.3482,9133.0
2024-08-02 13:20:00,693.5,693.63,690.82,690.82,12241.0,687.1607,687.2895,684.5052,684.5052,12241.0
2024-08-02 13:30:00,690.82,691.76,688.54,689.25,9160.0,684.5052,685.4366,682.246,682.9495,9160.0
2024-08-02 13:40:00,689.92,692.21,688.22,691.69,12636.0,683.6134,685.8825,681.9289,685.3672,12636.0
2024-08-02 13:50:00,691.65,693.97,690.81,693.84,9396.0,685.3276,687.6264,684.4953,687.4976,9396.0
2024-08-02 14:00:00,692.85,695.37,692.52,693.33,7347.0,686.5166,689.0136,686.1896,686.9922,7347.0
2024-08-02 14:10:00,692.96,694.5,691.37,692.64,5079.0,686.6256,688.1515,685.0501,686.3085,5079.0
2024-08-02 14:20:00,692.81,697.62,692.71,697.62,17360.0,686.477,691.243,686.3779,691.243,17360.0
2024-08-02 14:30:00,697.55,699.52,694.39,695.11,8972.0,691.1737,693.1256,688.0425,688.756,8972.0
2024-08-02 14:40:00,695.12,696.26,693.96,694.87,13150.0,688.7659,689.8954,687.6165,688.5182,13150.0
2024-08-02 14:50:00,694.81,696.72,694.17,695.0,8620.0,688.4587,690.3512,687.8246,688.647,8620.0
2024-08-02 15:00:00,695.56,697.01,693.32,696.08,15910.0,689.2018,690.6386,686.9823,689.7171,15910.0
2024-08-02 15:10:00,695.19,696.82,694.17,696.23,13698.0,688.8352,690.4503,687.8246,689.8657,13698.0
2024-08-02 15:20:00,696.28,697.15,694.24,695.59,13252.0,689.9153,690.7773,687.8939,689.2316,13252.0
2024-08-02 15:30:00,695.87,697.18,692.39,692.39,24496.0,689.509,690.807,686.0608,686.0608,24496.0
2024-08-02 15:40:00,692.39,695.53,692.1,692.76,20264.0,686.0608,689.1721,685.7735,686.4274,20264.0
2024-08-02 15:50:00,692.75,697.79,689.35,696.39,98412.0,686.4175,691.4115,683.0486,690.0243,98412.0
2024-08-05 09:30:00,649.84,670.0,648.0,667.6,100207.0,643.8998,663.8755,642.0766,661.4974,100207.0
2024-08-05 09:40:00,668.0,683.27,659.26,679.83,30110.0,661.8938,677.0242,653.2337,673.6156,30110.0
2024-08-05 09:50:00,677.31,682.1,673.47,678.09,19861.0,671.1187,675.8649,667.3138,671.8915,19861.0
2024-08-05 10:00:00,679.0,694.47,677.85,680.09,31282.0,672.7932,688.1218,671.6537,673.8733,31282.0
2024-08-05 10:10:00,681.25,690.49,675.2,690.49,16564.0,675.0227,684.1782,669.028,684.1782,16564.0
2024-08-05 10:20:00,691.22,692.41,682.81,682.81,15151.0,684.9015,686.0806,676.5684,676.5684,15151.0
2024-08-05 10:30:00,683.8,692.12,682.62,691.96,17907.0,677.5493,685.7933,676.3801,685.6348,17907.0
2024-08-05 10:40:00,691.57,692.86,683.81,685.42,14990.0,685.2483,686.5265,677.5593,679.1545,14990.0
2024-08-05 10:50:00,685.76,696.5,683.95,686.98,16444.0,679.4914,690.1333,677.698,680.7003,16444.0
2024-08-05 11:00:00,690.44,695.85,686.27,693.6,11297.0,684.1286,689.4892,679.9968,687.2598,11297.0
2024-08-05 11:10:00,693.53,703.09,691.73,701.35,12837.0,687.1904,696.663,685.4069,694.9389,12837.0
2024-08-05 11:20:00,700.08,703.99,695.91,697.56,6414.0,693.6805,697.5548,689.5486,691.1836,6414.0
2024-08-05 11:30:00,695.91,706.16,695.0,704.8,9304.0,689.5486,699.7049,688.647,698.3574,9304.0
2024-08-05 11:40:00,703.45,704.03,698.45,701.46,7783.0,697.0197,697.5944,692.0654,695.0479,7783.0
2024-08-05 11:50:00,702.17,702.22,698.14,701.23,7681.0,695.7514,695.801,691.7583,694.82,7681.0
2024-08-05 12:00:00,701.59,706.45,699.41,702.51,11335.0,695.1767,699.9923,693.0167,696.0883,11335.0
2024-08-05 12:10:00,702.76,707.81,702.0,707.51,10849.0,696.336,701.3399,695.583,701.0426,10849.0
2024-08-05 12:20:00,707.87,720.17,705.19,717.35,17746.0,701.3993,713.5869,698.7438,710.7927,17746.0
2024-08-05 12:30:00,718.28,718.28,707.56,707.56,51035.0,711.7142,711.7142,701.0922,701.0922,51035.0
2024-08-05 12:40:00,709.62,711.14,702.9,704.39,17972.0,703.1333,704.6394,696.4747,697.9511,17972.0
2024-08-05 12:50:00,704.38,704.38,698.45,701.51,12247.0,697.9412,697.9412,692.0654,695.0975,12247.0
2024-08-05 13:00:00,701.41,703.34,698.22,702.0,7530.0,694.9984,696.9107,691.8375,695.583,7530.0
2024-08-05 13:10:00,701.42,704.8,699.72,703.98,7004.0,695.0083,698.3574,693.3238,697.5449,7004.0
2024-08-05 13:20:00,704.85,707.38,702.37,703.26,13275.0,698.4069,700.9138,695.9496,696.8315,13275.0
2024-08-05 13:30:00,703.77,707.58,702.48,705.13,15816.0,697.3368,701.112,696.0586,698.6844,15816.0
2024-08-05 13:40:00,704.65,710.88,704.65,708.0,7550.0,698.2088,704.3818,698.2088,701.5281,7550.0
2024-08-05 13:50:00,707.84,709.68,705.87,706.35,5442.0,701.3696,703.1928,699.4176,699.8932,5442.0
2024-08-05 14:00:00,706.35,706.35,700.56,701.65,7370.0,699.8932,699.8932,694.1561,695.2362,7370.0
2024-08-05 14:10:00,701.5,702.95,697.84,699.53,13678.0,695.0875,696.5243,691.461,693.1356,13678.0
2024-08-05 14:20:00,699.64,700.63,696.61,700.52,4383.0,693.2445,694.2255,690.2422,694.1165,4383.0
2024-08-05 14:30:00,700.51,704.23,699.42,700.0,6236.0,694.1066,697.7926,693.0266,693.6013,6236.0
2024-08-05 14:40:00,700.3,702.53,696.33,696.34,15813.0,693.8985,696.1081,689.9648,689.9747,15813.0
2024-08-05 14:50:00,696.86,702.88,696.86,698.47,5877.0,690.49,696.4549,690.49,692.0852,5877.0
2024-08-05 15:00:00,699.73,704.08,698.53,699.25,11711.0,693.3337,697.644,692.1447,692.8581,11711.0
2024-08-05 15:10:00,699.46,701.63,697.72,700.43,9141.0,693.0662,695.2164,691.3421,694.0273,9141.0
2024-08-05 15:20:00,700.06,703.56,700.05,702.89,18538.0,693.6607,697.1287,693.6508,696.4648,18538.0
2024-08-05 15:30:00,703.09,706.29,700.98,705.08,14395.0,696.663,699.8338,694.5723,698.6348,14395.0
2024-08-05 15:40:00,705.69,705.75,698.27,700.57,21059.0,699.2392,699.2987,691.8871,694.166,21059.0
2024-08-05 15:50:00,698.79,704.27,697.91,703.8,147018.0,692.4023,697.8322,691.5304,697.3665,147018.0
2024-08-06 09:30:00,708.28,718.59,705.01,713.62,44792.0,701.8056,712.0213,698.5655,707.0968,44792.0
2024-08-06 09:40:00,715.91,715.91,703.52,711.71,11271.0,709.3658,709.3658,697.0891,705.2042,11271.0
2024-08-06 09:50:00,708.64,715.88,707.5,712.01,8636.0,702.1623,709.3361,701.0327,705.5015,8636.0
2024-08-06 10:00:00,712.17,717.32,710.93,716.71,16323.0,705.66,710.7629,704.4313,710.1585,16323.0
2024-08-06 10:10:00,716.25,716.51,709.21,714.06,13942.0,709.7027,709.9603,702.7271,707.5327,13942.0
2024-08-06 10:20:00,714.17,716.23,712.83,715.32,19265.0,707.6417,709.6829,706.314,708.7812,19265.0
2024-08-06 10:30:00,712.56,720.75,711.38,717.49,16553.0,706.0464,714.1616,704.8772,710.9314,16553.0
2024-08-06 10:40:00,718.33,728.25,717.66,726.66,6336.0,711.7637,721.593,711.0998,720.0176,6336.0
2024-08-06 10:50:00,727.01,727.82,721.74,721.99,10095.0,720.3644,721.167,715.1425,715.3902,10095.0
2024-08-06 11:00:00,723.13,725.29,722.96,725.01,14635.0,716.5198,718.6601,716.3514,718.3826,14635.0
2024-08-06 11:10:00,725.49,725.49,718.78,720.98,8730.0,718.8583,718.8583,712.2096,714.3895,8730.0
2024-08-06 11:20:00,720.98,724.99,719.12,719.16,9506.0,714.3895,718.3628,712.5465,712.5861,9506.0
2024-08-06 11:30:00,719.25,724.36,719.02,722.54,8499.0,712.6753,717.7386,712.4474,715.9352,8499.0
2024-08-06 11:40:00,722.88,726.14,721.42,726.14,4697.0,716.2721,719.5023,714.8255,719.5023,4697.0
2024-08-06 11:50:00,726.4,728.11,725.26,726.02,7670.0,719.7599,721.4543,718.6304,719.3834,7670.0
2024-08-06 12:00:00,726.69,729.0,726.06,726.87,7292.0,720.0473,722.3362,719.423,720.2256,7292.0
2024-08-06 12:10:00,727.25,729.69,727.0,728.83,8066.0,720.6022,723.0199,720.3544,722.1677,8066.0
2024-08-06 12:20:00,727.92,728.29,725.57,726.42,5546.0,721.266,721.6327,718.9375,719.7798,5546.0
2024-08-06 12:30:00,727.09,730.0,726.45,729.16,11841.0,720.4436,723.327,719.8095,722.4947,11841.0
2024-08-06 12:40:00,728.31,730.71,726.99,729.46,5218.0,721.6525,724.0305,720.3445,722.792,5218.0
2024-08-06 12:50:00,730.55,737.13,730.47,735.78,12682.0,723.872,730.3919,723.7927,729.0542,12682.0
2024-08-06 13:00:00,736.01,738.21,734.2,736.73,9556.0,729.2821,731.462,727.4886,729.9955,9556.0
2024-08-06 13:10:00,736.11,736.83,732.79,734.71,5411.0,729.3812,730.0946,726.0915,727.994,5411.0
2024-08-06 13:20:00,734.75,737.01,734.13,737.01,7011.0,728.0336,730.2729,727.4193,730.2729,7011.0
2024-08-06 13:30:00,737.03,738.0,734.18,734.95,5283.0,730.2928,731.2539,727.4688,728.2318,5283.0
2024-08-06 13:40:00,735.06,735.06,732.91,733.79,4198.0,728.3408,728.3408,726.2104,727.0824,4198.0
2024-08-06 13:50:00,733.79,735.66,732.85,733.87,10399.0,727.0824,728.9353,726.151,727.1617,10399.0
2024-08-06 14:00:00,734.45,734.5,732.3,732.3,9040.0,727.7363,727.7859,725.606,725.606,9040.0
2024-08-06 14:10:00,732.6,733.99,729.96,732.77,15260.0,725.9033,727.2806,723.2874,726.0717,15260.0
2024-08-06 14:20:00,733.27,735.04,731.77,732.34,12641.0,726.5671,728.321,725.0808,725.6456,12641.0
2024-08-06 14:30:00,733.03,733.42,730.4,731.73,8659.0,726.3293,726.7158,723.7234,725.0412,8659.0
2024-08-06 14:40:00,731.62,734.18,730.54,733.24,7204.0,724.9322,727.4688,723.8621,726.5374,7204.0
2024-08-06 14:50:00,734.41,734.41,727.76,727.76,21279.0,727.6967,727.6967,721.1075,721.1075,21279.0
2024-08-06 15:00:00,726.34,726.95,717.02,719.07,18570.0,719.7005,720.3049,710.4657,712.4969,18570.0
2024-08-06 15:10:00,720.92,722.06,717.0,717.82,9468.0,714.33,715.4596,710.4459,711.2584,9468.0
2024-08-06 15:20:00,718.16,725.24,717.21,721.71,15078.0,711.5953,718.6105,710.6539,715.1128,15078.0
2024-08-06 15:30:00,721.84,725.15,720.61,723.63,12476.0,715.2416,718.5214,714.0229,717.0153,12476.0
2024-08-06 15:40:00,724.14,725.96,717.41,717.48,22714.0,717.5206,719.324,710.8521,710.9215,22714.0
2024-08-06 15:50:00,716.15,719.88,715.17,716.22,79927.0,709.6036,713.2995,708.6326,709.673,79927.0
2024-08-07 09:30:00,742.11,748.54,735.06,735.06,32269.0,735.3263,741.6976,728.3408,728.3408,32269.0
2024-08-07 09:40:00,735.76,737.4,730.3,735.71,13674.0,729.0344,730.6594,723.6243,728.9848,13674.0
2024-08-07 09:50:00,735.41,736.84,727.44,729.49,9525.0,728.6876,730.1045,720.7904,722.8217,9525.0
2024-08-07 10:00:00,729.54,729.82,725.7,729.44,7654.0,722.8712,723.1487,719.0663,722.7721,7654.0
2024-08-07 10:10:00,728.85,730.62,722.88,722.88,4524.0,722.1875,723.9414,716.2721,716.2721,4524.0
2024-08-07 10:20:00,723.6,725.0,720.2,721.88,3033.0,716.9855,718.3727,713.6166,715.2813,3033.0
2024-08-07 10:30:00,720.99,726.97,720.98,725.6,2208.0,714.3994,720.3247,714.3895,718.9672,2208.0
2024-08-07 10:40:00,723.55,730.32,721.89,729.15,2263.0,716.936,723.6441,715.2912,722.4848,2263.0
2024-08-07 10:50:00,729.67,731.65,728.46,729.47,2287.0,723.0,724.9619,721.8011,722.8019,2287.0
2024-08-07 11:00:00,731.55,735.03,729.18,735.03,6908.0,724.8629,728.311,722.5145,728.311,6908.0
2024-08-07 11:10:00,732.95,733.91,732.74,732.92,1118.0,726.2501,727.2013,726.042,726.2203,1118.0
2024-08-07 11:20:00,733.35,734.49,731.26,733.32,2259.0,726.6464,727.776,724.5755,726.6167,2259.0
2024-08-07 11:30:00,733.32,735.05,733.16,733.67,1843.0,726.6167,728.3309,726.4581,726.9635,1843.0
2024-08-07 11:40:00,732.85,732.85,725.48,726.69,5319.0,726.151,726.151,718.8483,720.0473,5319.0
2024-08-07 11:50:00,726.96,730.0,726.34,729.9,3277.0,720.3148,723.327,719.7005,723.2279,3277.0
2024-08-07 12:00:00,727.78,729.15,720.66,723.2,4904.0,721.1273,722.4848,714.0724,716.5892,4904.0
2024-08-07 12:10:00,722.85,725.21,722.84,723.22,3148.0,716.2424,718.5808,716.2325,716.609,3148.0
2024-08-07 12:20:00,723.86,728.38,723.86,727.66,1717.0,717.2432,721.7218,717.2432,721.0084,1717.0
2024-08-07 12:30:00,726.35,728.01,726.35,728.01,831.0,719.7104,721.3552,719.7104,721.3552,831.0
2024-08-07 12:40:00,727.76,727.76,721.23,721.99,3477.0,721.1075,721.1075,714.6372,715.3902,3477.0
2024-08-07 12:50:00,721.23,722.06,718.5,719.5,4590.0,714.6372,715.4596,711.9321,712.923,4590.0
2024-08-07 13:00:00,718.85,720.35,716.28,716.28,2138.0,712.2789,713.7652,709.7324,709.7324,2138.0
2024-08-07 13:10:00,713.47,714.92,708.32,710.62,4739.0,706.9481,708.3849,701.8452,704.1242,4739.0
2024-08-07 13:20:00,710.4,713.88,710.36,711.12,4194.0,703.9062,707.3544,703.8666,704.6196,4194.0
2024-08-07 13:30:00,711.97,713.06,710.23,712.77,2741.0,705.4618,706.5419,703.7377,706.2545,2741.0
2024-08-07 13:40:00,710.71,710.71,705.93,705.94,4641.0,704.2134,704.2134,699.4771,699.487,4641.0
2024-08-07 13:50:00,704.54,707.07,703.56,705.38,9967.0,698.0998,700.6066,697.1287,698.9321,9967.0
2024-08-07 14:00:00,705.84,706.0,701.14,701.84,8605.0,699.3879,699.5464,694.7308,695.4244,8605.0
2024-08-07 14:10:00,701.62,701.62,697.42,697.42,8140.0,695.2064,695.2064,691.0448,691.0448,8140.0
2024-08-07 14:20:00,698.24,703.72,698.18,703.43,4789.0,691.8573,697.2873,691.7979,696.9999,4789.0
2024-08-07 14:30:00,702.81,704.17,701.62,702.96,4386.0,696.3856,697.7331,695.2064,696.5342,4386.0
2024-08-07 14:40:00,703.25,704.41,701.16,703.03,5236.0,696.8215,697.9709,694.7507,696.6036,5236.0
2024-08-07 14:50:00,703.57,704.99,701.53,702.1,5347.0,697.1386,698.5456,695.1173,695.6821,5347.0
2024-08-07 15:00:00,702.51,712.18,702.51,710.36,3045.0,696.0883,705.6699,696.0883,703.8666,3045.0
2024-08-07 15:10:00,709.56,709.56,705.68,707.77,1841.0,703.0739,703.0739,699.2293,701.3002,1841.0
2024-08-07 15:20:00,708.56,708.56,704.36,705.49,3581.0,702.083,702.083,697.9214,699.0411,3581.0
2024-08-07 15:30:00,705.57,707.3,704.54,706.33,4102.0,699.1203,700.8345,698.0998,699.8734,4102.0
2024-08-07 15:40:00,706.22,706.66,703.26,704.95,6567.0,699.7644,700.2004,696.8315,698.506,6567.0
2024-08-07 15:50:00,704.32,706.09,694.77,697.14,78954.0,697.8818,699.6356,688.4191,690.7674,78954.0
2024-08-08 09:30:00,719.58,726.09,718.08,718.08,11303.0,713.0023,719.4528,711.516,711.516,11303.0
2024-08-08 09:40:00,716.67,718.36,707.57,707.58,6169.0,710.1189,711.7934,701.1021,701.112,6169.0
2024-08-08 09:50:00,707.0,716.93,707.0,716.19,3659.0,700.5373,710.3765,700.5373,709.6433,3659.0
2024-08-08 10:00:00,716.19,724.9,716.19,724.06,5775.0,709.6433,718.2736,709.6433,717.4413,5775.0
2024-08-08 10:10:00,723.87,730.79,722.31,726.02,5023.0,717.2531,724.1098,715.7073,719.3834,5023.0
2024-08-08 10:20:00,727.78,732.49,725.81,732.03,7711.0,721.1273,725.7943,719.1753,725.3385,7711.0
2024-08-08 10:30:00,733.84,734.58,729.78,733.19,4800.0,727.1319,727.8652,723.109,726.4879,4800.0
2024-08-08 10:40:00,735.0,737.16,729.93,737.0,4714.0,728.2813,730.4216,723.2577,730.263,4714.0
2024-08-08 10:50:00,736.82,736.82,732.3,735.22,2749.0,730.0847,730.0847,725.606,728.4993,2749.0
2024-08-08 11:00:00,737.5,738.86,736.51,737.53,2805.0,730.7585,732.106,729.7775,730.7882,2805.0
2024-08-08 11:10:00,737.92,737.92,731.59,732.9,7822.0,731.1746,731.1746,724.9025,726.2005,7822.0
2024-08-08 11:20:00,734.05,738.49,734.05,736.15,4300.0,727.34,731.7394,727.34,729.4208,4300.0
2024-08-08 11:30:00,737.24,739.94,736.95,738.85,4634.0,730.5008,733.1762,730.2135,732.0961,4634.0
2024-08-08 11:40:00,737.52,741.18,737.11,738.76,6366.0,730.7783,734.4048,730.372,732.007,6366.0
2024-08-08 11:50:00,740.01,743.37,740.01,740.6,2011.0,733.2455,736.5748,733.2455,733.8301,2011.0
2024-08-08 12:00:00,742.31,744.71,740.85,742.9,7352.0,735.5245,737.9026,734.0778,736.1091,7352.0
2024-08-08 12:10:00,742.7,743.78,740.69,741.24,4784.0,735.9109,736.9811,733.9193,734.4643,4784.0
2024-08-08 12:20:00,741.99,743.83,740.65,741.52,3263.0,735.2074,737.0306,733.8797,734.7417,3263.0
2024-08-08 12:30:00,740.63,741.46,737.27,738.72,4420.0,733.8599,734.6823,730.5306,731.9673,4420.0
2024-08-08 12:40:00,739.0,739.42,737.17,739.09,3398.0,732.2448,732.6609,730.4315,732.3339,3398.0
2024-08-08 12:50:00,739.19,740.3,737.29,740.3,2150.0,732.433,733.5329,730.5504,733.5329,2150.0
2024-08-08 13:00:00,740.88,740.88,736.51,739.9,3886.0,734.1076,734.1076,729.7775,733.1365,3886.0
2024-08-08 13:10:00,741.17,743.43,741.08,742.17,884.0,734.3949,736.6343,734.3057,735.3858,884.0
2024-08-08 13:20:00,742.83,745.64,741.56,745.63,3091.0,736.0397,738.8241,734.7814,738.8142,3091.0
2024-08-08 13:30:00,745.63,750.0,745.63,747.42,5387.0,738.8142,743.1442,738.8142,740.5878,5387.0
2024-08-08 13:40:00,748.73,752.32,748.55,750.85,3254.0,741.8858,745.443,741.7075,743.9864,3254.0
2024-08-08 13:50:00,752.36,752.72,750.76,750.98,2321.0,745.4826,745.8393,743.8973,744.1152,2321.0
2024-08-08 14:00:00,751.17,753.89,750.54,751.6,4509.0,744.3035,746.9986,743.6793,744.7296,4509.0
2024-08-08 14:10:00,750.63,753.02,749.93,750.91,1537.0,743.7684,746.1366,743.0748,744.0459,1537.0
2024-08-08 14:20:00,750.78,752.67,748.76,751.22,6627.0,743.9171,745.7898,741.9155,744.3531,6627.0
2024-08-08 14:30:00,749.03,751.02,746.39,747.38,3614.0,742.1831,744.1549,739.5672,740.5482,3614.0
2024-08-08 14:40:00,745.2,746.44,744.47,745.84,2604.0,738.3881,739.6167,737.6648,739.0222,2604.0
2024-08-08 14:50:00,745.78,746.95,743.85,746.24,2945.0,738.9628,740.1221,737.0504,739.4186,2945.0
2024-08-08 15:00:00,745.07,745.1,740.29,743.89,5680.0,738.2593,738.289,733.523,737.0901,5680.0
2024-08-08 15:10:00,744.0,745.31,742.67,743.83,3556.0,737.1991,738.4971,735.8812,737.0306,3556.0
2024-08-08 15:20:00,744.16,747.17,743.2,743.61,7777.0,737.3576,740.3401,736.4064,736.8126,7777.0
2024-08-08 15:30:00,743.78,744.25,740.0,742.64,7326.0,736.9811,737.4468,733.2356,735.8515,7326.0
2024-08-08 15:40:00,742.66,750.63,742.63,750.14,9253.0,735.8713,743.7684,735.8416,743.2829,9253.0
2024-08-08 15:50:00,749.25,754.0,745.77,753.02,88514.0,742.4011,747.1076,738.9529,746.1366,88514.0
2024-08-09 09:30:00,747.09,755.06,747.09,752.88,14792.0,740.2608,748.158,740.2608,745.9979,14792.0
2024-08-09 09:40:00,753.02,753.02,740.22,740.57,5781.0,746.1366,746.1366,733.4536,733.8004,5781.0
2024-08-09 09:50:00,743.65,744.57,734.13,735.87,3160.0,736.8523,737.7638,727.4193,729.1434,3160.0
2024-08-09 10:00:00,733.37,742.0,731.74,740.6,7866.0,726.6662,735.2173,725.0511,733.8301,7866.0
2024-08-09 10:10:00,739.37,744.42,739.37,743.78,5737.0,732.6114,737.6152,732.6114,736.9811,5737.0
2024-08-09 10:20:00,742.26,744.01,736.55,738.02,4441.0,735.475,737.209,729.8172,731.2737,4441.0
2024-08-09 10:30:00,738.01,738.24,734.2,735.2,5639.0,731.2638,731.4917,727.4886,728.4795,5639.0
2024-08-09 10:40:00,736.07,740.79,735.6,740.79,4046.0,729.3415,734.0184,728.8758,734.0184,4046.0
2024-08-09 10:50:00,740.4,745.69,740.4,744.44,14052.0,733.632,738.8736,733.632,737.635,14052.0
2024-08-09 11:00:00,744.97,747.49,744.53,744.59,2668.0,738.1602,740.6571,737.7242,737.7837,2668.0
2024-08-09 11:10:00,743.18,744.1,741.51,742.79,2304.0,736.3865,737.2981,734.7318,736.0001,2304.0
2024-08-09 11:20:00,741.86,743.55,740.57,740.79,1403.0,735.0786,736.7532,733.8004,734.0184,1403.0
2024-08-09 11:30:00,740.64,741.65,739.58,739.58,628.0,733.8698,734.8705,732.8195,732.8195,628.0
2024-08-09 11:40:00,740.53,743.37,740.53,742.08,1190.0,733.7608,736.5748,733.7608,735.2966,1190.0
2024-08-09 11:50:00,743.29,743.29,738.47,739.09,2902.0,736.4955,736.4955,731.7196,732.3339,2902.0
2024-08-09 12:00:00,739.59,740.35,738.46,739.57,2760.0,732.8294,733.5824,731.7097,732.8095,2760.0
2024-08-09 12:10:00,738.56,739.35,738.55,739.28,1692.0,731.8088,732.5916,731.7989,732.5222,1692.0
2024-08-09 12:20:00,740.85,740.85,739.38,740.83,1320.0,734.0778,734.0778,732.6213,734.058,1320.0
2024-08-09 12:30:00,741.12,744.08,741.12,744.08,1495.0,734.3454,737.2783,734.3454,737.2783,1495.0
2024-08-09 12:40:00,743.71,743.77,742.09,743.76,1889.0,736.9117,736.9712,735.3065,736.9612,1889.0
2024-08-09 12:50:00,744.04,744.12,742.5,742.95,2200.0,737.2387,737.318,735.7128,736.1586,2200.0
2024-08-09 13:00:00,742.98,743.53,741.96,743.53,2481.0,736.1884,736.7333,735.1777,736.7333,2481.0
2024-08-09 13:10:00,743.55,749.7,743.55,749.7,3291.0,736.7532,742.8469,736.7532,742.8469,3291.0
2024-08-09 13:20:00,749.46,751.5,747.99,751.5,1728.0,742.6091,744.6305,741.1526,744.6305,1728.0
2024-08-09 13:30:00,752.94,754.0,752.03,753.74,3467.0,746.0573,747.1076,745.1556,746.85,3467.0
2024-08-09 13:40:00,754.58,755.0,752.02,752.72,4979.0,747.6823,748.0985,745.1457,745.8393,4979.0
2024-08-09 13:50:00,752.9,752.9,750.19,751.34,900.0,746.0177,746.0177,743.3325,744.472,900.0
2024-08-09 14:00:00,750.13,752.58,749.71,752.58,4040.0,743.273,745.7006,742.8569,745.7006,4040.0
2024-08-09 14:10:00,751.6,751.6,749.05,750.55,1834.0,744.7296,744.7296,742.2029,743.6892,1834.0
2024-08-09 14:20:00,749.87,751.21,749.18,751.15,1301.0,743.0154,744.3431,742.3317,744.2837,1301.0
2024-08-09 14:30:00,751.06,752.25,750.6,752.06,2003.0,744.1945,745.3736,743.7387,745.1854,2003.0
2024-08-09 14:40:00,753.36,754.5,752.67,752.98,1554.0,746.4735,747.6031,745.7898,746.097,1554.0
2024-08-09 14:50:00,752.04,752.37,750.6,752.37,1605.0,745.1656,745.4925,743.7387,745.4925,1605.0
2024-08-09 15:00:00,751.67,752.48,750.21,751.71,3085.0,744.7989,745.6015,743.3523,744.8386,3085.0
2024-08-09 15:10:00,753.05,753.64,752.58,753.6,3900.0,746.1663,746.7509,745.7006,746.7113,3900.0
2024-08-09 15:20:00,753.94,753.94,751.88,752.75,3476.0,747.0482,747.0482,745.007,745.8691,3476.0
2024-08-09 15:30:00,752.84,753.45,750.01,750.24,4698.0,745.9582,746.5627,743.1541,743.382,4698.0
2024-08-09 15:40:00,750.94,751.14,748.12,748.65,5408.0,744.0756,744.2738,741.2814,741.8065,5408.0
2024-08-09 15:50:00,748.0,748.97,741.91,746.95,26550.0,741.1625,742.1236,735.1282,740.1221,26550.0
2024-08-12 09:30:00,748.78,758.0,748.78,754.97,15333.0,741.9354,751.0711,741.9354,748.0688,15333.0
2024-08-12 09:40:00,756.62,756.62,749.43,749.73,6970.0,749.7037,749.7037,742.5794,742.8767,6970.0
2024-08-12 09:50:00,750.88,752.62,744.71,748.92,5667.0,744.0162,745.7403,737.9026,742.0741,5667.0
2024-08-12 10:00:00,748.4,753.98,746.31,753.32,7393.0,741.5588,747.0878,739.4879,746.4339,7393.0
2024-08-12 10:10:00,754.16,755.03,752.14,754.65,7750.0,747.2662,748.1282,745.2646,747.7517,7750.0
2024-08-12 10:20:00,756.16,759.6,755.0,757.17,3746.0,749.2479,752.6565,748.0985,750.2487,3746.0
2024-08-12 10:30:00,756.88,763.92,756.88,763.92,5560.0,749.9613,756.937,749.9613,756.937,5560.0
2024-08-12 10:40:00,762.94,764.78,760.95,764.78,7611.0,755.9659,757.7891,753.9941,757.7891,7611.0
2024-08-12 10:50:00,763.0,763.24,758.96,761.19,3716.0,756.0254,756.2632,752.0223,754.2319,3716.0
2024-08-12 11:00:00,761.45,764.85,759.37,763.52,17386.0,754.4895,757.8585,752.4286,756.5406,17386.0
2024-08-12 11:10:00,763.97,768.8,763.97,768.8,7381.0,756.9865,761.7724,756.9865,761.7724,7381.0
2024-08-12 11:20:00,766.44,767.01,751.04,755.0,8539.0,759.4339,759.9987,744.1747,748.0985,8539.0
2024-08-12 11:30:00,754.53,754.98,752.45,753.31,4673.0,747.6328,748.0787,745.5718,746.4239,4673.0
2024-08-12 11:40:00,753.58,755.34,752.5,754.25,6760.0,746.6915,748.4354,745.6214,747.3554,6760.0
2024-08-12 11:50:00,755.53,760.92,755.48,759.09,3136.0,748.6237,753.9644,748.5741,752.1511,3136.0
2024-08-12 12:00:00,759.1,759.41,756.67,757.94,2881.0,752.161,752.4682,749.7532,751.0116,2881.0
2024-08-12 12:10:00,756.95,757.01,754.16,755.59,1402.0,750.0307,750.0901,747.2662,748.6831,1402.0
2024-08-12 12:20:00,755.71,756.8,754.7,755.49,2049.0,748.802,749.882,747.8012,748.584,2049.0
2024-08-12 12:30:00,756.94,757.5,754.38,756.93,3688.0,750.0208,750.5756,747.4842,750.0109,3688.0
2024-08-12 12:40:00,757.46,757.51,754.0,756.64,2979.0,750.536,750.5856,747.1076,749.7235,2979.0
2024-08-12 12:50:00,756.0,756.14,750.99,750.99,1716.0,749.0894,749.2281,744.1252,744.1252,1716.0
2024-08-12 13:00:00,751.25,751.97,749.99,750.68,1118.0,744.3828,745.0962,743.1343,743.818,1118.0
2024-08-12 13:10:00,750.0,752.3,750.0,752.3,1050.0,743.1442,745.4232,743.1442,745.4232,1050.0
2024-08-12 13:20:00,752.92,755.74,751.08,753.05,4552.0,746.0375,748.8317,744.2143,746.1663,4552.0
2024-08-12 13:30:00,754.89,754.89,751.73,752.58,2410.0,747.9895,747.9895,744.8584,745.7006,2410.0
2024-08-12 13:40:00,751.31,753.54,751.31,752.79,1644.0,744.4422,746.6518,744.4422,745.9087,1644.0
2024-08-12 13:50:00,750.76,753.99,750.49,752.72,5490.0,743.8973,747.0977,743.6297,745.8393,5490.0
2024-08-12 14:00:00,754.58,755.27,751.92,751.92,2481.0,747.6823,748.366,745.0467,745.0467,2481.0
2024-08-12 14:10:00,752.96,754.88,752.95,753.59,1331.0,746.0771,747.9796,746.0672,746.7014,1331.0
2024-08-12 14:20:00,753.96,755.65,753.31,753.32,2457.0,747.068,748.7426,746.4239,746.4339,2457.0
2024-08-12 14:30:00,751.95,753.27,751.87,753.26,1400.0,745.0764,746.3843,744.9971,746.3744,1400.0
2024-08-12 14:40:00,752.79,753.11,752.12,753.11,1239.0,745.9087,746.2258,745.2448,746.2258,1239.0
2024-08-12 14:50:00,752.71,754.09,752.47,754.09,3069.0,745.8294,747.1968,745.5916,747.1968,3069.0
2024-08-12 15:00:00,754.56,755.47,753.72,754.86,7541.0,747.6625,748.5642,746.8302,747.9598,7541.0
2024-08-12 15:10:00,754.75,756.45,752.87,756.43,3411.0,747.8508,749.5352,745.988,749.5154,3411.0
2024-08-12 15:20:00,756.64,756.7,755.07,755.33,5837.0,749.7235,749.783,748.1679,748.4255,5837.0
2024-08-12 15:30:00,756.5,756.5,753.73,754.28,3587.0,749.5848,749.5848,746.8401,747.3851,3587.0
2024-08-12 15:40:00,754.32,756.82,753.96,755.8,6387.0,747.4247,749.9019,747.068,748.8912,6387.0
2024-08-12 15:50:00,754.75,758.62,753.29,758.2,52598.0,747.8508,751.6854,746.4041,751.2692,52598.0
2024-08-13 09:30:00,767.99,773.67,762.4,762.4,19570.0,760.9698,766.5978,755.4309,755.4309,19570.0
2024-08-13 09:40:00,764.58,771.44,762.0,768.83,4207.0,757.5909,764.3882,755.0345,761.8021,4207.0
2024-08-13 09:50:00,769.95,776.27,768.01,774.55,25402.0,762.9118,769.1741,760.9896,767.4698,25402.0
2024-08-13 10:00:00,774.83,775.69,772.45,772.97,24810.0,767.7472,768.5994,765.389,765.9042,24810.0
2024-08-13 10:10:00,773.6,775.6,771.89,772.35,7908.0,766.5285,768.5102,764.8341,765.2899,7908.0
2024-08-13 10:20:00,772.28,773.03,771.23,772.79,6519.0,765.2205,765.9637,764.1801,765.7259,6519.0
2024-08-13 10:30:00,772.23,774.51,770.99,773.97,8104.0,765.171,767.4302,763.9423,766.8951,8104.0
2024-08-13 10:40:00,774.13,778.03,773.6,777.36,3639.0,767.0536,770.918,766.5285,770.2541,3639.0
2024-08-13 10:50:00,777.43,778.29,775.92,777.5,3068.0,770.3235,771.1756,768.8273,770.3928,3068.0
2024-08-13 11:00:00,776.67,779.99,776.12,778.98,3230.0,769.5704,772.8601,769.0254,771.8593,3230.0
2024-08-13 11:10:00,778.43,780.27,778.16,778.6,3628.0,771.3143,773.1375,771.0468,771.4828,3628.0
2024-08-13 11:20:00,779.57,783.52,779.57,782.19,2385.0,772.4439,776.3578,772.4439,775.04,2385.0
2024-08-13 11:30:00,784.1,785.6,782.85,785.6,4371.0,776.9325,778.4188,775.6939,778.4188,4371.0
2024-08-13 11:40:00,786.37,786.67,783.61,783.61,1376.0,779.1817,779.479,776.447,776.447,1376.0
2024-08-13 11:50:00,784.4,786.64,784.31,786.64,4497.0,777.2298,779.4493,777.1406,779.4493,4497.0
2024-08-13 12:00:00,785.65,786.73,785.2,786.37,8348.0,778.4683,779.5385,778.0224,779.1817,8348.0
2024-08-13 12:10:00,787.25,788.25,786.26,788.18,1800.0,780.0537,781.0446,779.0728,780.9752,1800.0
2024-08-13 12:20:00,788.18,791.1,788.05,789.67,10970.0,780.9752,783.8685,780.8464,782.4516,10970.0
2024-08-13 12:30:00,789.87,790.07,786.41,789.0,14255.0,782.6498,782.8479,779.2214,781.7877,14255.0
2024-08-13 12:40:00,789.12,792.34,788.57,792.34,5055.0,781.9066,785.0972,781.3616,785.0972,5055.0
2024-08-13 12:50:00,792.77,793.36,791.53,792.59,3866.0,785.5232,786.1078,784.2946,785.3449,3866.0
2024-08-13 13:00:00,792.89,792.94,790.97,792.72,4808.0,785.6421,785.6917,783.7397,785.4737,4808.0
2024-08-13 13:10:00,792.11,792.5,791.19,792.28,2259.0,784.8693,785.2557,783.9577,785.0377,2259.0
2024-08-13 13:20:00,791.5,791.55,789.47,790.69,5363.0,784.2649,784.3144,782.2534,783.4623,5363.0
2024-08-13 13:30:00,792.3,792.3,789.99,791.31,1427.0,785.0575,785.0575,782.7687,784.0766,1427.0
2024-08-13 13:40:00,790.92,792.0,785.52,787.82,5932.0,783.6902,784.7603,778.3395,780.6185,5932.0
2024-08-13 13:50:00,787.42,790.87,786.64,790.64,2552.0,780.2221,783.6406,779.4493,783.4127,2552.0
2024-08-13 14:00:00,791.06,793.87,790.84,793.51,2191.0,783.8289,786.6132,783.6109,786.2565,2191.0
2024-08-13 14:10:00,793.81,794.23,790.3,791.17,4539.0,786.5537,786.9699,783.0758,783.9379,4539.0
2024-08-13 14:20:00,791.39,793.2,791.39,792.14,2617.0,784.1559,785.9493,784.1559,784.899,2617.0
2024-08-13 14:30:00,792.1,792.33,791.13,791.13,1567.0,784.8594,785.0873,783.8982,783.8982,1567.0
2024-08-13 14:40:00,792.11,792.68,790.9,791.73,2815.0,784.8693,785.4341,783.6703,784.4927,2815.0
2024-08-13 14:50:00,792.43,793.93,791.82,792.24,5497.0,785.1863,786.6726,784.5819,784.9981,5497.0
2024-08-13 15:00:00,790.73,791.13,785.14,786.5,8241.0,783.5019,783.8982,777.963,779.3106,8241.0
2024-08-13 15:10:00,786.63,788.26,785.12,786.89,4120.0,779.4394,781.0545,777.9432,779.697,4120.0
2024-08-13 15:20:00,786.68,789.44,786.49,788.98,3624.0,779.4889,782.2237,779.3006,781.7679,3624.0
2024-08-13 15:30:00,789.0,791.68,788.7,789.51,6747.0,781.7877,784.4432,781.4904,782.293,6747.0
2024-08-13 15:40:00,789.69,795.03,789.69,794.21,16802.0,782.4714,787.7626,782.4714,786.9501,16802.0
2024-08-13 15:50:00,794.2,796.92,792.08,795.18,87235.0,786.9402,789.6353,784.8395,787.9112,87235.0
2024-08-14 09:30:00,804.92,807.98,796.96,799.41,28969.0,797.5622,800.5942,789.6749,792.1025,28969.0
2024-08-14 09:40:00,800.21,800.97,787.57,791.25,11656.0,792.8952,793.6483,780.3708,784.0171,11656.0
2024-08-14 09:50:00,791.52,793.9,781.66,786.74,10837.0,784.2847,786.6429,774.5148,779.5484,10837.0
2024-08-14 10:00:00,786.07,793.63,784.3,790.78,9526.0,778.8845,786.3754,777.1307,783.5514,9526.0
2024-08-14 10:10:00,790.1,792.14,785.7,787.9,6198.0,782.8776,784.899,778.5179,780.6978,6198.0
2024-08-14 10:20:00,788.49,790.96,787.26,789.85,2060.0,781.2824,783.7298,780.0636,782.6299,2060.0
2024-08-14 10:30:00,788.1,788.18,783.05,786.03,3744.0,780.8959,780.9752,775.8921,778.8449,3744.0
2024-08-14 10:40:00,789.85,794.71,789.84,794.71,951.0,782.6299,787.4455,782.62,787.4455,951.0
2024-08-14 10:50:00,794.71,796.89,793.75,795.99,2724.0,787.4455,789.6056,786.4943,788.7138,2724.0
2024-08-14 11:00:00,796.61,799.04,796.61,797.66,6595.0,789.3281,791.7359,789.3281,790.3685,6595.0
2024-08-14 11:10:00,799.01,800.52,798.64,798.64,2594.0,791.7062,793.2024,791.3396,791.3396,2594.0
2024-08-14 11:20:00,799.86,801.98,799.76,801.7,1973.0,792.5484,794.6491,792.4493,794.3716,1973.0
2024-08-14 11:30:00,803.67,806.48,803.61,806.48,2812.0,796.3236,799.1079,796.2642,799.1079,2812.0
2024-08-14 11:40:00,807.08,809.0,806.7,808.33,5114.0,799.7024,801.6049,799.3259,800.941,5114.0
2024-08-14 11:50:00,808.33,813.1,806.4,811.3,10532.0,800.941,805.6674,799.0286,803.8839,10532.0
2024-08-14 12:00:00,811.0,813.63,810.33,810.75,2911.0,803.5866,806.1926,802.9227,803.3389,2911.0
2024-08-14 12:10:00,809.84,810.44,800.49,802.18,4706.0,802.4372,803.0317,793.1727,794.8472,4706.0
2024-08-14 12:20:00,801.0,803.12,795.66,799.25,2479.0,793.678,795.7786,788.3868,791.944,2479.0
2024-08-14 12:30:00,798.48,800.64,795.69,797.92,3186.0,791.181,793.3213,788.4165,790.6262,3186.0
2024-08-14 12:40:00,799.71,799.72,793.66,794.54,1907.0,792.3998,792.4097,786.4051,787.2771,1907.0
2024-08-14 12:50:00,794.89,796.14,791.18,793.53,11661.0,787.6239,788.8624,783.9478,786.2763,11661.0
2024-08-14 13:00:00,792.87,797.41,792.87,797.3,1455.0,785.6223,790.1208,785.6223,790.0118,1455.0
2024-08-14 13:10:00,797.53,797.54,795.13,797.24,900.0,790.2397,790.2496,787.8617,789.9524,900.0
2024-08-14 13:20:00,797.85,797.99,795.95,796.65,1254.0,790.5568,790.6955,788.6742,789.3678,1254.0
2024-08-14 13:30:00,796.15,798.31,795.43,795.99,1571.0,788.8723,791.0126,788.1589,788.7138,1571.0
2024-08-14 13:40:00,795.29,796.23,794.87,795.74,2220.0,788.0202,788.9516,787.604,788.4661,2220.0
2024-08-14 13:50:00,795.95,795.95,794.1,794.1,2171.0,788.6742,788.6742,786.8411,786.8411,2171.0
2024-08-14 14:00:00,792.6,793.64,790.86,793.41,950.0,785.3548,786.3853,783.6307,786.1574,950.0
2024-08-14 14:10:00,792.45,793.9,792.45,793.23,600.0,785.2062,786.6429,785.2062,785.979,600.0
2024-08-14 14:20:00,794.35,794.35,793.28,793.65,1249.0,787.0888,787.0888,786.0286,786.3952,1249.0
2024-08-14 14:30:00,794.02,794.19,791.45,793.96,2467.0,786.7618,786.9303,784.2153,786.7024,2467.0
2024-08-14 14:40:00,793.73,793.73,791.41,792.58,2916.0,786.4745,786.4745,784.1757,785.335,2916.0
2024-08-14 14:50:00,792.62,794.26,792.22,794.11,2837.0,785.3746,786.9996,784.9783,786.851,2837.0
2024-08-14 15:00:00,794.11,794.78,792.99,792.99,1872.0,786.851,787.5149,785.7412,785.7412,1872.0
2024-08-14 15:10:00,793.19,793.19,789.41,791.19,2580.0,785.9394,785.9394,782.194,783.9577,2580.0
2024-08-14 15:20:00,790.77,790.88,788.14,789.23,4800.0,783.5415,783.6505,780.9356,782.0156,4800.0
2024-08-14 15:30:00,788.94,788.94,786.9,788.21,5424.0,781.7283,781.7283,779.7069,781.0049,5424.0
2024-08-14 15:40:00,786.86,792.34,786.86,792.34,4698.0,779.6673,785.0972,779.6673,785.0972,4698.0
2024-08-14 15:50:00,792.49,796.06,789.51,793.63,22522.0,785.2458,788.7832,782.293,786.3754,22522.0
2024-08-15 09:30:00,811.5,811.7,804.04,810.62,10674.0,805.4764,805.6749,798.0717,804.6029,10674.0
2024-08-15 09:40:00,812.0,814.1,809.22,814.1,3995.0,805.9726,808.0571,803.2133,808.0571,3995.0
2024-08-15 09:50:00,812.79,816.18,812.7,815.88,2350.0,806.7568,810.1216,806.6674,809.8238,2350.0
2024-08-15 10:00:00,816.0,816.5,810.83,812.84,6227.0,809.9429,810.4392,804.8113,806.8064,6227.0
2024-08-15 10:10:00,812.49,818.76,811.14,818.67,8431.0,806.459,812.6825,805.119,812.5931,8431.0
2024-08-15 10:20:00,818.25,822.03,818.24,820.94,8662.0,812.1762,815.9282,812.1663,814.8463,8662.0
2024-08-15 10:30:00,820.55,822.51,818.32,822.51,8042.0,814.4592,816.4046,812.2457,816.4046,8042.0
2024-08-15 10:40:00,821.88,823.84,821.6,823.42,5906.0,815.7793,817.7248,815.5014,817.3079,5906.0
2024-08-15 10:50:00,821.93,821.93,819.34,820.89,4133.0,815.8289,815.8289,813.2582,814.7967,4133.0
2024-08-15 11:00:00,820.56,823.61,820.56,823.61,1100.0,814.4691,817.4965,814.4691,817.4965,1100.0
2024-08-15 11:10:00,823.72,826.48,823.38,825.8,5296.0,817.6056,820.3452,817.2682,819.6702,5296.0
2024-08-15 11:20:00,825.95,826.35,824.09,824.09,3015.0,819.8191,820.2161,817.9729,817.9729,3015.0
2024-08-15 11:30:00,824.09,828.05,823.97,827.87,5331.0,817.9729,821.9035,817.8538,821.7248,5331.0
2024-08-15 11:40:00,828.26,832.0,827.85,831.85,2774.0,822.1119,825.8242,821.705,825.6753,2774.0
2024-08-15 11:50:00,832.21,832.75,830.43,830.43,5734.0,826.0326,826.5686,824.2658,824.2658,5734.0
2024-08-15 12:00:00,830.59,832.75,829.87,832.0,7078.0,824.4247,826.5686,823.71,825.8242,7078.0
2024-08-15 12:10:00,832.04,834.14,832.0,834.14,4395.0,825.8639,827.9483,825.8242,827.9483,4395.0
2024-08-15 12:20:00,833.58,834.92,833.49,833.67,7213.0,827.3925,828.7225,827.3031,827.4818,7213.0
2024-08-15 12:30:00,833.54,833.69,829.51,831.6,3415.0,827.3528,827.5016,823.3527,825.4272,3415.0
2024-08-15 12:40:00,830.84,831.54,824.12,824.12,10110.0,824.6728,825.3676,818.0027,818.0027,10110.0
2024-08-15 12:50:00,824.86,829.62,824.85,829.62,2734.0,818.7372,823.4619,818.7273,823.4619,2734.0
2024-08-15 13:00:00,828.98,832.16,828.03,830.45,2145.0,822.8266,825.983,821.8837,824.2857,2145.0
2024-08-15 13:10:00,829.27,831.75,829.27,831.7,2501.0,823.1144,825.576,823.1144,825.5264,2501.0
2024-08-15 13:20:00,830.89,833.2,830.89,832.32,1266.0,824.7224,827.0153,824.7224,826.1418,1266.0
2024-08-15 13:30:00,831.73,835.0,831.73,834.28,5238.0,825.5562,828.8019,825.5562,828.0873,5238.0
2024-08-15 13:40:00,834.98,836.63,834.97,836.09,6223.0,828.7821,830.4198,828.7721,829.8838,6223.0
2024-08-15 13:50:00,835.66,835.66,833.44,834.52,3812.0,829.457,829.457,827.2535,828.3255,3812.0
2024-08-15 14:00:00,835.04,836.52,834.97,836.52,3350.0,828.8416,830.3106,828.7721,830.3106,3350.0
2024-08-15 14:10:00,836.0,836.23,833.01,834.62,4855.0,829.7945,830.0228,826.8267,828.4247,4855.0
2024-08-15 14:20:00,835.15,836.11,834.32,834.32,2907.0,828.9508,829.9037,828.127,828.127,2907.0
2024-08-15 14:30:00,833.49,834.57,832.25,833.5,1485.0,827.3031,828.3751,826.0723,827.313,1485.0
2024-08-15 14:40:00,833.5,834.78,832.62,833.62,4023.0,827.313,828.5835,826.4396,827.4322,4023.0
2024-08-15 14:50:00,833.46,835.41,832.62,835.41,5059.0,827.2733,829.2089,826.4396,829.2089,5059.0
2024-08-15 15:00:00,834.95,835.5,833.55,834.51,3709.0,828.7523,829.2982,827.3627,828.3156,3709.0
2024-08-15 15:10:00,834.49,835.26,833.02,834.61,8644.0,828.2957,829.06,826.8366,828.4148,8644.0
2024-08-15 15:20:00,834.61,835.75,832.69,834.1,10037.0,828.4148,829.5463,826.5091,827.9086,10037.0
2024-08-15 15:30:00,834.86,836.44,834.75,835.81,7777.0,828.663,830.2312,828.5538,829.6059,7777.0
2024-08-15 15:40:00,835.74,839.85,834.7,835.63,13729.0,829.5364,833.6159,828.5041,829.4272,13729.0
2024-08-15 15:50:00,834.75,839.48,833.72,836.17,83299.0,828.5538,833.2487,827.5314,829.9632,83299.0
2024-08-16 09:30:00,828.52,828.84,812.36,812.36,50516.0,822.37,822.6876,806.33,806.33,50516.0
2024-08-16 09:40:00,813.26,816.0,808.96,811.0,13092.0,807.2233,809.9429,802.9552,804.9801,13092.0
2024-08-16 09:50:00,814.29,816.34,810.39,811.69,12936.0,808.2456,810.2804,804.3746,805.6649,12936.0
2024-08-16 10:00:00,813.36,816.59,810.61,813.79,8693.0,807.3225,810.5286,804.593,807.7494,8693.0
2024-08-16 10:10:00,815.33,819.9,815.0,819.83,8293.0,809.2779,813.814,808.9504,813.7445,8293.0
2024-08-16 10:20:00,820.08,821.66,816.33,819.21,7350.0,813.9927,815.5609,810.2705,813.1291,7350.0
2024-08-16 10:30:00,820.81,823.04,818.06,818.5,7007.0,814.7172,816.9307,811.9877,812.4244,7007.0
2024-08-16 10:40:00,817.21,817.21,810.74,810.74,6408.0,811.144,811.144,804.722,804.722,6408.0
2024-08-16 10:50:00,810.58,815.17,810.57,813.3,2400.0,804.5632,809.1191,804.5533,807.263,2400.0
2024-08-16 11:00:00,814.38,815.36,814.28,815.28,700.0,808.335,809.3077,808.2357,809.2283,700.0
2024-08-16 11:10:00,814.5,815.2,811.6,812.16,1836.0,808.4541,809.1489,805.5756,806.1315,1836.0
2024-08-16 11:20:00,812.3,814.76,812.07,812.45,2506.0,806.2704,808.7122,806.0421,806.4193,2506.0
2024-08-16 11:30:00,812.62,815.45,812.17,814.98,3940.0,806.588,809.397,806.1414,808.9305,3940.0
2024-08-16 11:40:00,815.44,817.02,814.79,815.47,1286.0,809.3871,810.9554,808.7419,809.4169,1286.0
2024-08-16 11:50:00,814.53,816.38,814.1,815.62,826.0,808.4839,810.3201,808.0571,809.5658,826.0
2024-08-16 12:00:00,815.7,818.62,815.7,818.62,2372.0,809.6452,812.5435,809.6452,812.5435,2372.0
2024-08-16 12:10:00,818.97,821.19,818.96,821.19,1400.0,812.8909,815.0944,812.881,815.0944,1400.0
2024-08-16 12:20:00,820.21,822.11,820.2,822.08,1420.0,814.1217,816.0076,814.1118,815.9778,1420.0
2024-08-16 12:30:00,821.45,825.0,821.2,824.71,1600.0,815.3525,818.8761,815.1044,818.5883,1600.0
2024-08-16 12:40:00,824.19,824.29,823.01,824.29,2163.0,818.0722,818.1714,816.9009,818.1714,2163.0
2024-08-16 12:50:00,824.36,825.33,823.72,825.0,2750.0,818.2409,819.2037,817.6056,818.8761,2750.0
2024-08-16 13:00:00,823.29,823.29,823.29,823.29,100.0,817.1788,817.1788,817.1788,817.1788,100.0
2024-08-16 13:10:00,824.29,824.3,822.8,822.81,991.0,818.1714,818.1813,816.6925,816.7024,991.0
2024-08-16 13:20:00,823.15,824.43,822.19,822.19,3286.0,817.0399,818.3104,816.087,816.087,3286.0
2024-08-16 13:30:00,822.7,824.4,822.04,824.4,1900.0,816.5932,818.2806,815.9381,818.2806,1900.0
2024-08-16 13:40:00,824.36,824.46,821.64,821.74,1800.0,818.2409,818.3402,815.5411,815.6403,1800.0
2024-08-16 13:50:00,821.8,821.99,820.84,821.51,1419.0,815.6999,815.8885,814.747,815.4121,1419.0
2024-08-16 14:00:00,821.98,821.98,820.0,820.0,2250.0,815.8786,815.8786,813.9133,813.9133,2250.0
2024-08-16 14:10:00,820.0,820.57,819.35,820.47,5028.0,813.9133,814.479,813.2681,814.3798,5028.0
2024-08-16 14:20:00,821.88,821.88,820.34,820.94,1677.0,815.7793,815.7793,814.2507,814.8463,1677.0
2024-08-16 14:30:00,821.65,822.05,820.44,821.46,2176.0,815.551,815.948,814.35,815.3624,2176.0
2024-08-16 14:40:00,820.89,821.81,819.7,820.47,4225.0,814.7967,815.7098,813.6155,814.3798,4225.0
2024-08-16 14:50:00,819.67,821.17,819.04,820.75,2003.0,813.5857,815.0746,812.9604,814.6577,2003.0
2024-08-16 15:00:00,820.64,821.08,820.14,820.14,1270.0,814.5485,814.9852,814.0522,814.0522,1270.0
2024-08-16 15:10:00,819.93,820.57,819.7,819.7,800.0,813.8438,814.479,813.6155,813.6155,800.0
2024-08-16 15:20:00,819.61,820.31,819.05,819.45,3389.0,813.5262,814.221,812.9703,813.3673,3389.0
2024-08-16 15:30:00,819.0,819.07,817.37,818.56,5739.0,812.9207,812.9902,811.3028,812.4839,5739.0
2024-08-16 15:40:00,818.56,818.72,815.51,815.89,17460.0,812.4839,812.6428,809.4566,809.8338,17460.0
2024-08-16 15:50:00,816.49,821.36,816.39,819.57,42860.0,810.4293,815.2632,810.3301,813.4865,42860.0
2024-08-19 09:30:00,818.51,819.5,802.94,806.91,17326.0,812.4343,813.417,796.9799,800.9204,17326.0
2024-08-19 09:40:00,807.2,810.0,803.76,806.5,1665.0,801.2083,803.9875,797.7938,800.5135,1665.0
2024-08-19 09:50:00,805.19,805.19,800.0,802.16,5970.0,799.2132,799.2132,794.0617,796.2057,5970.0
2024-08-19 10:00:00,802.4,803.75,798.94,802.73,4880.0,796.4439,797.7839,793.0096,796.7715,4880.0
2024-08-19 10:10:00,803.75,805.0,798.89,799.75,4731.0,797.7839,799.0246,792.96,793.8136,4731.0
2024-08-19 10:20:00,800.32,804.17,798.74,804.17,4094.0,794.3793,798.2008,792.8111,798.2008,4094.0
2024-08-19 10:30:00,802.58,806.11,802.58,803.0,4551.0,796.6226,800.1264,796.6226,797.0394,4551.0
2024-08-19 10:40:00,803.0,804.1,802.45,803.25,2481.0,797.0394,798.1313,796.4935,797.2876,2481.0
2024-08-19 10:50:00,804.0,807.18,804.0,805.41,4416.0,798.032,801.1884,798.032,799.4316,4416.0
2024-08-19 11:00:00,806.27,808.29,805.83,808.28,2219.0,800.2852,802.2902,799.8484,802.2803,2219.0
2024-08-19 11:10:00,808.43,808.43,803.54,804.08,2294.0,802.4291,802.4291,797.5754,798.1114,2294.0
2024-08-19 11:20:00,805.15,806.0,804.73,804.85,1811.0,799.1735,800.0172,798.7566,798.8757,1811.0
2024-08-19 11:30:00,804.28,806.5,804.12,804.86,2258.0,798.3099,800.5135,798.1511,798.8856,2258.0
2024-08-19 11:40:00,805.6,805.91,804.84,805.34,1645.0,799.6201,799.9278,798.8658,799.3621,1645.0
2024-08-19 11:50:00,805.12,806.65,802.51,803.11,9887.0,799.1437,800.6624,796.5531,797.1486,9887.0
2024-08-19 12:00:00,802.8,805.25,802.48,805.25,1358.0,796.8409,799.2727,796.5233,799.2727,1358.0
2024-08-19 12:10:00,804.62,804.76,802.65,804.75,2426.0,798.6474,798.7864,796.692,798.7765,2426.0
2024-08-19 12:20:00,804.57,805.27,803.19,805.27,3678.0,798.5978,799.2926,797.228,799.2926,3678.0
2024-08-19 12:30:00,805.27,805.27,803.93,804.29,1505.0,799.2926,799.2926,797.9625,798.3199,1505.0
2024-08-19 12:40:00,805.04,806.23,804.73,805.18,3800.0,799.0643,800.2455,798.7566,799.2033,3800.0
2024-08-19 12:50:00,806.48,808.01,806.48,806.71,3353.0,800.4936,802.0123,800.4936,800.7219,3353.0
2024-08-19 13:00:00,806.46,807.5,806.46,807.5,1102.0,800.4738,801.506,800.4738,801.506,1102.0
2024-08-19 13:10:00,807.82,807.82,805.17,806.13,1600.0,801.8237,801.8237,799.1933,800.1462,1600.0
2024-08-19 13:20:00,806.03,807.72,805.83,806.73,3714.0,800.047,801.7244,799.8484,800.7418,3714.0
2024-08-19 13:30:00,807.17,810.15,806.58,809.38,2933.0,801.1785,804.1364,800.5929,803.3721,2933.0
2024-08-19 13:40:00,809.6,809.6,808.91,809.14,400.0,803.5905,803.5905,802.9056,803.1339,400.0
2024-08-19 13:50:00,808.4,810.29,808.4,810.02,1336.0,802.3994,804.2753,802.3994,804.0073,1336.0
2024-08-19 14:00:00,810.29,811.78,810.29,811.78,2780.0,804.2753,805.7543,804.2753,805.7543,2780.0
2024-08-19 14:10:00,811.92,811.92,810.89,810.89,1468.0,805.8932,805.8932,804.8709,804.8709,1468.0
2024-08-19 14:20:00,811.74,813.38,810.99,813.38,2707.0,805.7146,807.3424,804.9701,807.3424,2707.0
2024-08-19 14:30:00,813.57,813.73,812.66,813.1,2948.0,807.531,807.6898,806.6277,807.0645,2948.0
2024-08-19 14:40:00,814.09,816.68,813.78,816.37,2436.0,808.0471,810.6179,807.7394,810.3102,2436.0
2024-08-19 14:50:00,815.63,815.98,814.18,814.2,4926.0,809.5757,809.9231,808.1365,808.1563,4926.0
2024-08-19 15:00:00,814.18,815.52,812.57,815.41,3705.0,808.1365,809.4665,806.5384,809.3573,3705.0
2024-08-19 15:10:00,814.77,815.47,813.51,815.07,2738.0,808.7221,809.4169,807.4714,809.0199,2738.0
2024-08-19 15:20:00,815.07,817.07,815.06,817.07,3476.0,809.0199,811.005,809.0099,811.005,3476.0
2024-08-19 15:30:00,817.14,817.14,813.92,813.92,3343.0,811.0745,811.0745,807.8784,807.8784,3343.0
2024-08-19 15:40:00,815.31,815.31,809.8,810.59,4446.0,809.2581,809.2581,803.789,804.5731,4446.0
2024-08-19 15:50:00,810.59,821.62,810.59,820.45,48375.0,804.5731,815.5212,804.5731,814.3599,48375.0
2024-08-20 09:30:00,819.21,819.21,815.05,816.0,10750.0,813.1291,813.1291,809.0,809.9429,10750.0
2024-08-20 09:40:00,812.66,820.45,812.66,819.98,4202.0,806.6277,814.3599,806.6277,813.8934,4202.0
2024-08-20 09:50:00,821.0,823.86,819.42,823.11,5550.0,814.9058,817.7446,813.3376,817.0002,5550.0
2024-08-20 10:00:00,821.9,821.9,818.08,819.91,1925.0,815.7992,815.7992,812.0075,813.8239,1925.0
2024-08-20 10:10:00,819.31,819.31,812.0,813.91,5113.0,813.2284,813.2284,805.9726,807.8685,5113.0
2024-08-20 10:20:00,813.76,814.75,809.93,811.97,3438.0,807.7196,808.7022,803.918,805.9429,3438.0
2024-08-20 10:30:00,812.65,813.23,804.13,804.13,2000.0,806.6178,807.1935,798.1611,798.1611,2000.0
2024-08-20 10:40:00,805.31,809.36,803.0,809.36,4428.0,799.3323,803.3522,797.0394,803.3522,4428.0
2024-08-20 10:50:00,808.22,810.05,804.91,805.48,1408.0,802.2207,804.0371,798.9353,799.501,1408.0
2024-08-20 11:00:00,806.0,808.03,806.0,806.86,6261.0,800.0172,802.0321,800.0172,800.8708,6261.0
2024-08-20 11:10:00,808.02,810.98,807.14,810.5,3329.0,802.0222,804.9602,801.1487,804.4838,3329.0
2024-08-20 11:20:00,811.63,812.35,809.5,810.47,2088.0,805.6054,806.32,803.4912,804.454,2088.0
2024-08-20 11:30:00,811.97,813.22,811.47,812.27,1413.0,805.9429,807.1836,805.4466,806.2406,1413.0
2024-08-20 11:40:00,812.04,812.42,808.22,809.53,2979.0,806.0123,806.3895,802.2207,803.521,2979.0
2024-08-20 11:50:00,809.07,811.76,808.94,811.52,3800.0,803.0644,805.7344,802.9354,805.4962,3800.0
2024-08-20 12:00:00,812.41,812.41,810.38,810.84,6681.0,806.3796,806.3796,804.3647,804.8213,6681.0
2024-08-20 12:10:00,809.54,809.54,808.53,808.84,1701.0,803.5309,803.5309,802.5284,802.8361,1701.0
2024-08-20 12:20:00,809.38,809.38,806.78,807.51,1561.0,803.3721,803.3721,800.7914,801.516,1561.0
2024-08-20 12:30:00,807.38,808.74,807.11,807.66,10784.0,801.3869,802.7368,801.1189,801.6649,10784.0
2024-08-20 12:40:00,808.09,808.56,807.4,808.41,831.0,802.0917,802.5582,801.4068,802.4093,831.0
2024-08-20 12:50:00,809.32,809.32,806.34,806.34,1194.0,803.3125,803.3125,800.3547,800.3547,1194.0
2024-08-20 13:00:00,804.0,806.64,804.0,806.37,2250.0,798.032,800.6524,798.032,800.3844,2250.0
2024-08-20 13:10:00,807.28,807.82,806.14,807.82,2217.0,801.2877,801.8237,800.1561,801.8237,2217.0
2024-08-20 13:20:00,807.2,809.23,806.89,809.23,1441.0,801.2083,803.2232,800.9006,803.2232,1441.0
2024-08-20 13:30:00,808.17,810.39,808.16,810.0,5190.0,802.1711,804.3746,802.1611,803.9875,5190.0
2024-08-20 13:40:00,810.0,813.18,809.84,813.11,3319.0,803.9875,807.1439,803.8287,807.0744,3319.0
2024-08-20 13:50:00,813.03,813.03,811.98,812.78,1690.0,806.995,806.995,805.9528,806.7469,1690.0
2024-08-20 14:00:00,812.81,814.51,812.57,813.97,1951.0,806.7766,808.464,806.5384,807.928,1951.0
2024-08-20 14:10:00,813.97,815.0,813.78,814.22,7446.0,807.928,808.9504,807.7394,808.1762,7446.0
2024-08-20 14:20:00,814.22,815.87,813.43,814.5,3358.0,808.1762,809.8139,807.392,808.4541,3358.0
2024-08-20 14:30:00,815.01,817.81,815.01,817.81,1200.0,808.9603,811.7395,808.9603,811.7395,1200.0
2024-08-20 14:40:00,817.14,818.23,817.12,817.99,1439.0,811.0745,812.1564,811.0546,811.9182,1439.0
2024-08-20 14:50:00,817.79,819.7,816.0,819.7,2708.0,811.7197,813.6155,809.9429,813.6155,2708.0
2024-08-20 15:00:00,819.15,819.33,816.63,816.85,2338.0,813.0696,813.2482,810.5683,810.7866,2338.0
2024-08-20 15:10:00,816.08,816.59,813.81,813.99,1324.0,810.0224,810.5286,807.7692,807.9479,1324.0
2024-08-20 15:20:00,813.45,813.45,812.69,812.7,700.0,807.4119,807.4119,806.6575,806.6674,700.0
2024-08-20 15:30:00,812.88,813.41,811.73,812.24,9268.0,806.8461,807.3722,805.7046,806.2109,9268.0
2024-08-20 15:40:00,811.56,813.53,811.45,813.16,24446.0,805.5359,807.4913,805.4267,807.124,24446.0
2024-08-20 15:50:00,814.24,815.36,809.32,810.96,27250.0,808.196,809.3077,803.3125,804.9404,27250.0
2024-08-21 09:30:00,818.68,820.24,814.0,820.24,12477.0,812.6031,814.1515,807.9578,814.1515,12477.0
2024-08-21 09:40:00,819.96,821.18,814.9,815.01,1347.0,813.8736,815.0845,808.8511,808.9603,1347.0
2024-08-21 09:50:00,815.0,815.98,812.2,814.4,1925.0,808.9504,809.9231,806.1712,808.3548,1925.0
2024-08-21 10:00:00,815.26,819.7,814.17,817.71,3349.0,809.2084,813.6155,808.1265,811.6403,3349.0
2024-08-21 10:10:00,818.09,818.8,815.48,817.75,2517.0,812.0174,812.7222,809.4268,811.68,2517.0
2024-08-21 10:20:00,818.55,818.55,814.31,815.74,4000.0,812.474,812.474,808.2655,809.6849,4000.0
2024-08-21 10:30:00,816.65,822.7,815.79,821.43,2366.0,810.5881,816.5932,809.7345,815.3326,2366.0
2024-08-21 10:40:00,821.8,827.57,821.29,823.87,2927.0,815.6999,821.4271,815.1937,817.7545,2927.0
2024-08-21 10:50:00,821.98,821.98,814.49,815.98,2208.0,815.8786,815.8786,808.4442,809.9231,2208.0
2024-08-21 11:00:00,818.67,818.67,817.0,817.0,2200.0,812.5931,812.5931,810.9355,810.9355,2200.0
2024-08-21 11:10:00,818.61,821.34,818.34,818.44,1633.0,812.5336,815.2433,812.2656,812.3648,1633.0
2024-08-21 11:20:00,818.59,821.27,818.57,820.23,1383.0,812.5137,815.1738,812.4939,814.1416,1383.0
2024-08-21 11:30:00,820.01,820.08,818.43,820.08,1120.0,813.9232,813.9927,812.3549,813.9927,1120.0
2024-08-21 11:40:00,819.57,821.19,818.44,819.55,1806.0,813.4865,815.0944,812.3648,813.4666,1806.0
2024-08-21 11:50:00,818.95,818.95,818.95,818.95,1387.0,812.8711,812.8711,812.8711,812.8711,1387.0
2024-08-21 12:00:00,817.45,818.84,815.0,817.68,1739.0,811.3822,812.7619,808.9504,811.6105,1739.0
2024-08-21 12:10:00,818.96,819.77,816.59,818.5,618.0,812.881,813.685,810.5286,812.4244,618.0
2024-08-21 12:20:00,819.86,820.99,819.45,820.92,1373.0,813.7743,814.8959,813.3673,814.8264,1373.0
2024-08-21 12:30:00,820.88,821.1,819.6,821.1,2420.0,814.7867,815.0051,813.5162,815.0051,2420.0
2024-08-21 12:40:00,820.38,821.52,820.38,821.47,400.0,814.2904,815.422,814.2904,815.3723,400.0
2024-08-21 12:50:00,820.54,822.17,820.53,822.17,2479.0,814.4493,816.0672,814.4393,816.0672,2479.0
2024-08-21 13:00:00,822.12,823.6,821.51,821.51,2067.0,816.0175,817.4865,815.4121,815.4121,2067.0
2024-08-21 13:10:00,821.68,821.84,820.77,820.8,1200.0,815.5808,815.7396,814.6775,814.7073,1200.0
2024-08-21 13:20:00,820.0,820.42,819.45,819.45,957.0,813.9133,814.3301,813.3673,813.3673,957.0
2024-08-21 13:30:00,820.19,821.22,819.63,820.48,2195.0,814.1018,815.1242,813.546,814.3897,2195.0
2024-08-21 13:40:00,821.26,822.53,820.82,822.53,1497.0,815.1639,816.4245,814.7272,816.4245,1497.0
2024-08-21 13:50:00,822.86,824.4,822.86,823.38,2166.0,816.752,818.2806,816.752,817.2682,2166.0
2024-08-21 14:00:00,824.87,826.6,824.61,826.26,1484.0,818.7471,820.4643,818.489,820.1268,1484.0
2024-08-21 14:10:00,825.49,826.87,824.45,826.67,1260.0,819.3625,820.7323,818.3302,820.5337,1260.0
2024-08-21 14:20:00,826.89,829.0,826.19,829.0,3256.0,820.7521,822.8465,820.0573,822.8465,3256.0
2024-08-21 14:30:00,829.22,833.28,828.08,828.08,3748.0,823.0648,827.0947,821.9333,821.9333,3748.0
2024-08-21 14:40:00,828.99,828.99,826.1,827.0,1764.0,822.8365,822.8365,819.968,820.8613,1764.0
2024-08-21 14:50:00,827.48,828.52,827.32,827.36,1554.0,821.3377,822.37,821.1789,821.2186,1554.0
2024-08-21 15:00:00,825.88,826.11,824.38,824.66,2847.0,819.7496,819.9779,818.2607,818.5387,2847.0
2024-08-21 15:10:00,824.89,824.89,822.8,822.81,1112.0,818.767,818.767,816.6925,816.7024,1112.0
2024-08-21 15:20:00,821.71,824.89,821.57,824.89,2481.0,815.6106,818.767,815.4716,818.767,2481.0
2024-08-21 15:30:00,824.58,827.74,824.58,826.33,2025.0,818.4593,821.5958,818.4593,820.1963,2025.0
2024-08-21 15:40:00,826.54,827.86,824.71,827.86,1733.0,820.4047,821.7149,818.5883,821.7149,1733.0
2024-08-21 15:50:00,827.63,830.36,823.75,826.55,38780.0,821.4866,824.1964,817.6354,820.4146,38780.0
2024-08-22 09:30:00,828.39,832.0,820.31,821.48,9163.0,822.241,825.8242,814.221,815.3823,9163.0
2024-08-22 09:40:00,822.07,824.1,816.78,816.78,3071.0,815.9679,817.9828,810.7172,810.7172,3071.0
2024-08-22 09:50:00,817.7,819.77,815.0,817.15,3658.0,811.6303,813.685,808.9504,811.0844,3658.0
2024-08-22 10:00:00,817.25,818.98,812.5,812.63,6797.0,811.1837,812.9008,806.4689,806.598,6797.0
2024-08-22 10:10:00,812.27,814.44,810.95,813.74,5614.0,806.2406,808.3945,804.9304,807.6997,5614.0
2024-08-22 10:20:00,813.7,819.0,813.68,815.14,3151.0,807.66,812.9207,807.6402,809.0893,3151.0
2024-08-22 10:30:00,815.74,816.11,814.73,816.11,1102.0,809.6849,810.0521,808.6824,810.0521,1102.0
2024-08-22 10:40:00,817.21,817.21,813.61,813.61,500.0,811.144,811.144,807.5707,807.5707,500.0
2024-08-22 10:50:00,814.61,816.93,813.27,816.53,1251.0,808.5633,810.866,807.2332,810.469,1251.0
2024-08-22 11:00:00,817.15,818.08,814.99,815.43,1674.0,811.0844,812.0075,808.9404,809.3772,1674.0
2024-08-22 11:10:00,814.44,816.65,813.52,813.52,1658.0,808.3945,810.5881,807.4814,807.4814,1658.0
2024-08-22 11:20:00,812.37,813.36,810.5,812.12,3445.0,806.3399,807.3225,804.4838,806.0918,3445.0
2024-08-22 11:30:00,812.08,812.79,809.04,809.04,4134.0,806.052,806.7568,803.0346,803.0346,4134.0
2024-08-22 11:40:00,809.4,809.4,804.06,805.43,2507.0,803.3919,803.3919,798.0916,799.4514,2507.0
2024-08-22 11:50:00,804.54,810.5,803.56,810.5,7351.0,798.568,804.4838,797.5953,804.4838,7351.0
2024-08-22 12:00:00,809.24,812.16,809.02,812.16,5658.0,803.2331,806.1315,803.0148,806.1315,5658.0
2024-08-22 12:10:00,811.13,812.15,810.51,811.66,1530.0,805.1091,806.1215,804.4937,805.6352,1530.0
2024-08-22 12:20:00,813.13,817.41,813.13,816.53,1576.0,807.0943,811.3425,807.0943,810.469,1576.0
2024-08-22 12:30:00,818.53,819.0,818.38,819.0,732.0,812.4542,812.9207,812.3053,812.9207,732.0
2024-08-22 12:40:00,818.86,819.1,814.36,814.36,4705.0,812.7817,813.0199,808.3151,808.3151,4705.0
2024-08-22 12:50:00,814.0,814.0,806.77,806.77,3448.0,807.9578,807.9578,800.7815,800.7815,3448.0
2024-08-22 13:00:00,808.19,809.3,805.59,809.3,1337.0,802.1909,803.2927,799.6102,803.2927,1337.0
2024-08-22 13:10:00,811.11,812.19,808.07,809.34,1339.0,805.0892,806.1612,802.0718,803.3324,1339.0
2024-08-22 13:20:00,809.42,810.32,808.49,809.39,1800.0,803.4118,804.3051,802.4887,803.382,1800.0
2024-08-22 13:30:00,809.35,810.62,803.99,809.75,8103.0,803.3423,804.6029,798.0221,803.7393,8103.0
2024-08-22 13:40:00,809.54,809.54,807.92,808.12,1467.0,803.5309,803.5309,801.9229,802.1214,1467.0
2024-08-22 13:50:00,807.79,808.58,803.0,803.59,4564.0,801.7939,802.578,797.0394,797.6251,4564.0
2024-08-22 14:00:00,804.18,804.18,800.77,801.75,6932.0,798.2107,798.2107,794.826,795.7987,6932.0
2024-08-22 14:10:00,800.91,803.56,800.54,803.49,4690.0,794.965,797.5953,794.5977,797.5258,4690.0
2024-08-22 14:20:00,802.73,804.0,802.03,804.0,3812.0,796.7715,798.032,796.0766,798.032,3812.0
2024-08-22 14:30:00,803.78,803.78,802.09,802.77,2052.0,797.8137,797.8137,796.1362,796.8112,2052.0
2024-08-22 14:40:00,802.1,807.67,802.1,806.5,2324.0,796.1461,801.6748,796.1461,800.5135,2324.0
2024-08-22 14:50:00,806.24,806.57,802.59,802.59,809.0,800.2554,800.5829,796.6325,796.6325,809.0
2024-08-22 15:00:00,802.6,808.51,802.59,806.08,2481.0,796.6424,802.5085,796.6325,800.0966,2481.0
2024-08-22 15:10:00,805.8,806.79,804.64,804.92,1493.0,799.8187,800.8013,798.6673,798.9452,1493.0
2024-08-22 15:20:00,801.93,801.93,798.78,798.78,6763.0,795.9774,795.9774,792.8508,792.8508,6763.0
2024-08-22 15:30:00,799.19,800.97,797.56,799.61,6147.0,793.2577,795.0245,791.6398,793.6746,6147.0
2024-08-22 15:40:00,800.29,800.5,796.19,799.74,13126.0,794.3496,794.558,790.28,793.8036,13126.0
2024-08-22 15:50:00,799.11,799.34,793.85,798.64,35516.0,793.1783,793.4066,787.9574,792.7118,35516.0
2024-08-23 09:30:00,816.7,816.7,808.0,808.0,13038.0,810.6378,810.6378,802.0023,802.0023,13038.0
2024-08-23 09:40:00,809.21,811.41,808.76,810.83,4535.0,803.2034,805.387,802.7567,804.8113,4535.0
2024-08-23 09:50:00,811.11,811.54,809.19,810.42,3199.0,805.0892,805.5161,803.1835,804.4044,3199.0
2024-08-23 10:00:00,812.0,824.0,812.0,821.97,23006.0,805.9726,817.8836,805.9726,815.8686,23006.0
2024-08-23 10:10:00,822.1,824.34,814.83,816.13,8766.0,815.9977,818.221,808.7816,810.072,8766.0
2024-08-23 10:20:00,816.21,819.98,815.2,819.32,6949.0,810.1514,813.8934,809.1489,813.2383,6949.0
2024-08-23 10:30:00,818.2,818.2,813.61,814.76,7170.0,812.1266,812.1266,807.5707,808.7122,7170.0
2024-08-23 10:40:00,815.0,816.49,802.24,804.96,5111.0,808.9504,810.4293,796.2851,798.9849,5111.0
2024-08-23 10:50:00,805.36,807.95,800.0,807.95,6076.0,799.3819,801.9527,794.0617,801.9527,6076.0
2024-08-23 11:00:00,806.7,812.33,805.28,810.99,3036.0,800.712,806.3002,799.3025,804.9701,3036.0
2024-08-23 11:10:00,811.86,815.88,808.39,815.88,6136.0,805.8337,809.8238,802.3894,809.8238,6136.0
2024-08-23 11:20:00,814.61,815.88,812.33,813.17,1205.0,808.5633,809.8238,806.3002,807.134,1205.0
2024-08-23 11:30:00,813.8,815.19,813.79,815.19,900.0,807.7593,809.139,807.7494,809.139,900.0
2024-08-23 11:40:00,815.29,816.47,810.58,811.96,2407.0,809.2382,810.4095,804.5632,805.9329,2407.0
2024-08-23 11:50:00,811.82,812.23,810.39,810.39,1710.0,805.794,806.2009,804.3746,804.3746,1710.0
2024-08-23 12:00:00,811.34,812.84,809.58,812.27,1195.0,805.3175,806.8064,803.5706,806.2406,1195.0
2024-08-23 12:10:00,811.51,811.52,808.4,808.4,1783.0,805.4863,805.4962,802.3994,802.3994,1783.0
2024-08-23 12:20:00,811.39,811.39,808.53,809.82,2013.0,805.3672,805.3672,802.5284,803.8088,2013.0
2024-08-23 12:30:00,811.03,815.0,811.03,813.59,900.0,805.0098,808.9504,805.0098,807.5508,900.0
2024-08-23 12:40:00,812.25,812.4,806.68,806.87,6646.0,806.2208,806.3697,800.6921,800.8807,6646.0
2024-08-23 12:50:00,806.87,812.55,806.87,811.73,931.0,800.8807,806.5186,800.8807,805.7046,931.0
2024-08-23 13:00:00,811.55,813.01,811.14,811.73,1094.0,805.526,806.9751,805.119,805.7046,1094.0
2024-08-23 13:10:00,810.87,813.44,810.87,812.36,1629.0,804.851,807.402,804.851,806.33,1629.0
2024-08-23 13:20:00,812.1,814.24,812.09,814.11,1822.0,806.0719,808.196,806.062,808.067,1822.0
2024-08-23 13:30:00,814.15,815.64,813.39,814.92,2305.0,808.1067,809.5856,807.3523,808.871,2305.0
2024-08-23 13:40:00,815.0,816.74,813.75,814.34,3671.0,808.9504,810.6775,807.7097,808.2953,3671.0
2024-08-23 13:50:00,815.64,815.65,813.5,814.18,1698.0,809.5856,809.5955,807.4615,808.1365,1698.0
2024-08-23 14:00:00,814.4,814.4,813.51,814.13,1039.0,808.3548,808.3548,807.4714,808.0868,1039.0
2024-08-23 14:10:00,814.81,815.26,813.42,814.95,4720.0,808.7618,809.2084,807.3821,808.9007,4720.0
2024-08-23 14:20:00,814.94,815.94,813.45,815.94,4528.0,808.8908,809.8834,807.4119,809.8834,4528.0
2024-08-23 14:30:00,815.89,816.0,815.03,816.0,3730.0,809.8338,809.9429,808.9802,809.9429,3730.0
2024-08-23 14:40:00,816.02,818.0,816.02,817.91,1816.0,809.9628,811.9281,809.9628,811.8388,1816.0
2024-08-23 14:50:00,817.56,818.1,815.23,816.18,6466.0,811.4914,812.0274,809.1787,810.1216,6466.0
2024-08-23 15:00:00,816.25,816.25,813.91,815.64,2219.0,810.1911,810.1911,807.8685,809.5856,2219.0
2024-08-23 15:10:00,815.64,818.1,815.64,818.1,3175.0,809.5856,812.0274,809.5856,812.0274,3175.0
2024-08-23 15:20:00,818.2,819.41,818.19,819.0,5740.0,812.1266,813.3276,812.1167,812.9207,5740.0
2024-08-23 15:30:00,819.33,819.37,817.11,817.85,7314.0,813.2482,813.2879,811.0447,811.7792,7314.0
2024-08-23 15:40:00,817.11,817.77,812.3,813.56,5648.0,811.0447,811.6998,806.2704,807.5211,5648.0
2024-08-23 15:50:00,814.53,820.0,812.49,817.39,37217.0,808.4839,813.9133,806.459,811.3226,37217.0
2024-08-26 09:30:00,813.4,813.4,805.62,812.64,14076.0,807.3622,807.3622,799.64,806.6079,14076.0
2024-08-26 09:40:00,812.5,812.64,806.0,806.16,4261.0,806.4689,806.6079,800.0172,800.176,4261.0
2024-08-26 09:50:00,806.16,810.47,805.22,805.5,10435.0,800.176,804.454,799.243,799.5209,10435.0
2024-08-26 10:00:00,806.65,806.65,802.2,802.99,11096.0,800.6624,800.6624,796.2454,797.0295,11096.0
2024-08-26 10:10:00,802.21,803.88,799.21,801.85,12650.0,796.2553,797.9129,793.2776,795.898,12650.0
2024-08-26 10:20:00,802.1,806.88,802.1,803.28,4198.0,796.1461,800.8906,796.1461,797.3174,4198.0
2024-08-26 10:30:00,802.69,803.26,794.37,794.77,6221.0,796.7317,797.2975,788.4735,788.8705,6221.0
2024-08-26 10:40:00,793.33,800.6,793.14,798.62,9144.0,787.4412,794.6573,787.2526,792.692,9144.0
2024-08-26 10:50:00,798.62,801.5,797.29,800.98,15649.0,792.692,795.5506,791.3718,795.0344,15649.0
2024-08-26 11:00:00,800.97,803.46,800.73,801.75,12750.0,795.0245,797.496,794.7863,795.7987,12750.0
2024-08-26 11:10:00,801.22,803.34,799.13,800.35,1550.0,795.2727,797.3769,793.1982,794.4091,1550.0
2024-08-26 11:20:00,801.63,802.89,799.86,800.36,2433.0,795.6796,796.9303,793.9228,794.419,2433.0
2024-08-26 11:30:00,800.53,800.66,797.06,797.92,5498.0,794.5878,794.7168,791.1435,791.9972,5498.0
2024-08-26 11:40:00,797.13,799.05,794.04,795.86,4026.0,791.213,793.1188,788.146,789.9524,4026.0
2024-08-26 11:50:00,795.0,796.19,794.48,795.83,1200.0,789.0988,790.28,788.5827,789.9227,1200.0
2024-08-26 12:00:00,794.33,796.76,794.33,795.01,2045.0,788.4338,790.8458,788.4338,789.1088,2045.0
2024-08-26 12:10:00,795.24,797.48,795.24,796.69,1000.0,789.337,791.5604,789.337,790.7763,1000.0
2024-08-26 12:20:00,798.85,801.15,798.85,800.85,1300.0,792.9203,795.2032,792.9203,794.9054,1300.0
2024-08-26 12:30:00,801.45,803.37,800.93,803.35,2344.0,795.501,797.4067,794.9848,797.3868,2344.0
2024-08-26 12:40:00,802.5,804.44,802.18,803.85,4028.0,796.5432,798.4688,796.2255,797.8831,4028.0
2024-08-26 12:50:00,802.18,802.52,799.22,800.76,2076.0,796.2255,796.563,793.2875,794.8161,2076.0
2024-08-26 13:00:00,801.5,801.72,799.69,799.79,1901.0,795.5506,795.7689,793.754,793.8533,1901.0
2024-08-26 13:10:00,798.56,800.25,796.53,799.21,1200.0,792.6324,794.3099,790.6175,793.2776,1200.0
2024-08-26 13:20:00,800.06,800.64,799.13,799.16,3432.0,794.1213,794.697,793.1982,793.228,3432.0
2024-08-26 13:30:00,799.63,800.36,798.16,798.79,4218.0,793.6945,794.419,792.2354,792.8607,4218.0
2024-08-26 13:40:00,799.02,800.51,797.92,800.51,2077.0,793.089,794.5679,791.9972,794.5679,2077.0
2024-08-26 13:50:00,799.89,800.09,798.49,798.49,1299.0,793.9525,794.151,792.5629,792.5629,1299.0
2024-08-26 14:00:00,798.31,799.46,797.36,798.42,2867.0,792.3843,793.5257,791.4413,792.4934,2867.0
2024-08-26 14:10:00,798.46,801.24,797.87,801.24,2794.0,792.5331,795.2925,791.9475,795.2925,2794.0
2024-08-26 14:20:00,800.26,802.93,800.21,802.29,3036.0,794.3198,796.97,794.2702,796.3347,3036.0
2024-08-26 14:30:00,802.29,805.16,802.07,804.92,5949.0,796.3347,799.1834,796.1164,798.9452,5949.0
2024-08-26 14:40:00,806.0,806.36,804.27,804.27,2222.0,800.0172,800.3745,798.3,798.3,2222.0
2024-08-26 14:50:00,804.95,807.69,804.06,807.01,2107.0,798.975,801.6946,798.0916,801.0197,2107.0
2024-08-26 15:00:00,807.62,808.1,804.23,804.77,5769.0,801.6252,802.1016,798.2603,798.7963,5769.0
2024-08-26 15:10:00,804.5,805.43,803.82,804.34,2505.0,798.5283,799.4514,797.8534,798.3695,2505.0
2024-08-26 15:20:00,803.51,804.1,802.36,802.36,1975.0,797.5457,798.1313,796.4042,796.4042,1975.0
2024-08-26 15:30:00,801.83,801.91,800.54,801.38,5829.0,795.8781,795.9575,794.5977,795.4315,5829.0
2024-08-26 15:40:00,801.3,802.15,796.71,797.64,5786.0,795.3521,796.1958,790.7961,791.7192,5786.0
2024-08-26 15:50:00,798.69,803.37,797.6,799.1,28276.0,792.7614,797.4067,791.6795,793.1684,28276.0
2024-08-27 09:30:00,796.55,798.53,788.52,792.6,10755.0,790.6373,792.6026,782.6669,786.7166,10755.0
2024-08-27 09:40:00,791.12,791.87,782.94,788.47,8832.0,785.2476,785.9921,777.1283,782.6173,8832.0
2024-08-27 09:50:00,788.62,793.31,787.06,793.08,5851.0,782.7662,787.4214,781.2178,787.1931,5851.0
2024-08-27 10:00:00,795.0,796.47,792.35,794.08,5458.0,789.0988,790.5579,786.4685,788.1857,5458.0
2024-08-27 10:10:00,794.08,798.74,794.07,797.1,8390.0,788.1857,792.8111,788.1757,791.1832,8390.0
2024-08-27 10:20:00,797.09,801.51,796.43,800.01,10480.0,791.1733,795.5605,790.5182,794.0716,10480.0
2024-08-27 10:30:00,803.0,807.05,802.78,805.84,11944.0,797.0394,801.0594,796.8211,799.8584,11944.0
2024-08-27 10:40:00,805.24,807.1,804.01,805.85,5341.0,799.2628,801.109,798.0419,799.8683,5341.0
2024-08-27 10:50:00,806.44,808.0,805.47,807.86,6117.0,800.4539,802.0023,799.4911,801.8634,6117.0
2024-08-27 11:00:00,808.07,809.0,807.02,808.0,4629.0,802.0718,802.9949,801.0296,802.0023,4629.0
2024-08-27 11:10:00,809.52,809.52,806.05,807.37,1335.0,803.5111,803.5111,800.0668,801.377,1335.0
2024-08-27 11:20:00,806.0,807.4,804.05,805.19,3855.0,800.0172,801.4068,798.0817,799.2132,3855.0
2024-08-27 11:30:00,804.02,804.02,800.86,802.96,1000.0,798.0519,798.0519,794.9153,796.9997,1000.0
2024-08-27 11:40:00,802.54,803.96,801.76,803.61,7539.0,796.5829,797.9923,795.8087,797.6449,7539.0
2024-08-27 11:50:00,803.61,804.45,802.62,804.23,3850.0,797.6449,798.4787,796.6623,798.2603,3850.0
2024-08-27 12:00:00,804.36,804.81,804.16,804.2,600.0,798.3894,798.836,798.1908,798.2305,600.0
2024-08-27 12:10:00,804.2,805.36,803.12,805.36,7248.0,798.2305,799.3819,797.1586,799.3819,7248.0
2024-08-27 12:20:00,805.78,806.57,804.86,806.57,1000.0,799.7988,800.5829,798.8856,800.5829,1000.0
2024-08-27 12:30:00,804.69,808.35,804.69,805.74,3387.0,798.7169,802.3497,798.7169,799.7591,3387.0
2024-08-27 12:40:00,805.45,808.2,805.09,808.19,1006.0,799.4713,802.2008,799.1139,802.1909,1006.0
2024-08-27 12:50:00,807.66,809.45,807.66,808.06,1009.0,801.6649,803.4416,801.6649,802.0619,1009.0
2024-08-27 13:00:00,809.4,809.4,807.85,808.72,1275.0,803.3919,803.3919,801.8534,802.717,1275.0
2024-08-27 13:10:00,809.0,810.36,808.42,810.36,5723.0,802.9949,804.3448,802.4192,804.3448,5723.0
2024-08-27 13:20:00,810.57,813.68,809.81,812.09,1482.0,804.5533,807.6402,803.7989,806.062,1482.0
2024-08-27 13:30:00,812.89,813.17,811.32,811.7,2696.0,806.856,807.134,805.2977,805.6749,2696.0
2024-08-27 13:40:00,811.71,813.69,810.24,813.4,1768.0,805.6848,807.6501,804.2257,807.3622,1768.0
2024-08-27 13:50:00,813.4,814.16,812.63,812.71,2487.0,807.3622,808.1166,806.598,806.6774,2487.0
2024-08-27 14:00:00,811.86,813.0,811.86,812.1,1659.0,805.8337,806.9652,805.8337,806.0719,1659.0
2024-08-27 14:10:00,811.38,811.58,809.43,810.27,5723.0,805.3572,805.5558,803.4217,804.2555,5723.0
2024-08-27 14:20:00,810.71,810.71,809.51,809.52,825.0,804.6922,804.6922,803.5011,803.5111,825.0
2024-08-27 14:30:00,810.5,810.5,808.63,809.55,1575.0,804.4838,804.4838,802.6277,803.5408,1575.0
2024-08-27 14:40:00,809.68,812.37,809.67,812.37,830.0,803.6699,806.3399,803.6599,806.3399,830.0
2024-08-27 14:50:00,810.58,811.5,809.52,810.22,1523.0,804.5632,805.4764,803.5111,804.2059,1523.0
2024-08-27 15:00:00,809.95,809.95,807.79,807.79,900.0,803.9379,803.9379,801.7939,801.7939,900.0
2024-08-27 15:10:00,809.55,809.95,809.17,809.72,913.0,803.5408,803.9379,803.1636,803.7096,913.0
2024-08-27 15:20:00,810.37,810.82,810.08,810.22,1554.0,804.3547,804.8014,804.0669,804.2059,1554.0
2024-08-27 15:30:00,809.9,812.06,809.22,811.38,2919.0,803.8882,806.0322,803.2133,805.3572,2919.0
2024-08-27 15:40:00,811.84,813.43,811.03,812.54,4740.0,805.8138,807.392,805.0098,806.5086,4740.0
2024-08-27 15:50:00,811.89,813.53,810.82,813.28,22459.0,805.8635,807.4913,804.8014,807.2431,22459.0
2024-08-28 09:30:00,809.22,815.99,809.22,812.34,10291.0,803.2133,809.933,803.2133,806.3101,10291.0
2024-08-28 09:40:00,812.75,813.23,808.6,808.6,1660.0,806.7171,807.1935,802.5979,802.5979,1660.0
2024-08-28 09:50:00,808.05,808.05,805.47,807.47,3064.0,802.052,802.052,799.4911,801.4763,3064.0
2024-08-28 10:00:00,808.05,808.05,803.28,805.55,1849.0,802.052,802.052,797.3174,799.5705,1849.0
2024-08-28 10:10:00,804.78,811.94,804.78,811.94,1209.0,798.8062,805.9131,798.8062,805.9131,1209.0
2024-08-28 10:20:00,812.74,819.95,812.0,816.8,8946.0,806.7071,813.8636,805.9726,810.737,8946.0
2024-08-28 10:30:00,817.68,817.68,812.49,812.49,2354.0,811.6105,811.6105,806.459,806.459,2354.0
2024-08-28 10:40:00,812.34,813.55,804.82,805.29,9785.0,806.3101,807.5111,798.8459,799.3124,9785.0
2024-08-28 10:50:00,805.98,808.74,804.51,806.49,3066.0,799.9973,802.7368,798.5382,800.5035,3066.0
2024-08-28 11:00:00,805.02,806.51,803.53,803.53,7246.0,799.0445,800.5234,797.5655,797.5655,7246.0
2024-08-28 11:10:00,802.5,802.5,796.47,797.68,2963.0,796.5432,796.5432,790.5579,791.7589,2963.0
2024-08-28 11:20:00,799.53,803.52,799.04,802.88,2300.0,793.5952,797.5556,793.1088,796.9203,2300.0
2024-08-28 11:30:00,803.59,807.02,802.0,807.01,2609.0,797.6251,801.0296,796.0469,801.0197,2609.0
2024-08-28 11:40:00,806.41,807.65,804.69,807.65,1506.0,800.4241,801.6549,798.7169,801.6549,1506.0
2024-08-28 11:50:00,808.03,808.26,804.23,805.43,7114.0,802.0321,802.2604,798.2603,799.4514,7114.0
2024-08-28 12:00:00,806.47,806.47,802.34,803.8,1258.0,800.4837,800.4837,796.3843,797.8335,1258.0
2024-08-28 12:10:00,803.61,803.61,801.31,801.31,1557.0,797.6449,797.6449,795.362,795.362,1557.0
2024-08-28 12:20:00,800.82,801.72,799.58,801.15,1859.0,794.8756,795.7689,793.6448,795.2032,1859.0
2024-08-28 12:30:00,800.78,803.72,800.29,803.72,600.0,794.8359,797.7541,794.3496,797.7541,600.0
2024-08-28 12:40:00,803.74,805.04,803.2,803.8,1500.0,797.774,799.0643,797.238,797.8335,1500.0
2024-08-28 12:50:00,804.76,806.46,804.45,806.46,1900.0,798.7864,800.4738,798.4787,800.4738,1900.0
2024-08-28 13:00:00,805.84,807.42,805.54,806.26,3466.0,799.8584,801.4266,799.5606,800.2752,3466.0
2024-08-28 13:10:00,804.92,806.12,801.88,802.92,1532.0,798.9452,800.1363,795.9278,796.96,1532.0
2024-08-28 13:20:00,802.07,804.0,801.98,803.47,812.0,796.1164,798.032,796.027,797.506,812.0
2024-08-28 13:30:00,803.25,805.42,803.25,803.75,1552.0,797.2876,799.4415,797.2876,797.7839,1552.0
2024-08-28 13:40:00,803.69,804.64,802.74,803.29,1107.0,797.7243,798.6673,796.7814,797.3273,1107.0
2024-08-28 13:50:00,802.93,803.07,796.28,796.28,3479.0,796.97,797.1089,790.3693,790.3693,3479.0
2024-08-28 14:00:00,797.8,798.6,795.0,797.87,2175.0,791.878,792.6721,789.0988,791.9475,2175.0
2024-08-28 14:10:00,798.15,799.04,797.92,798.22,800.0,792.2254,793.1088,791.9972,792.2949,800.0
2024-08-28 14:20:00,798.67,799.42,798.67,798.99,1211.0,792.7416,793.486,792.7416,793.0592,1211.0
2024-08-28 14:30:00,800.11,801.28,799.42,801.28,2335.0,794.1709,795.3322,793.486,795.3322,2335.0
2024-08-28 14:40:00,801.78,801.78,799.93,799.93,2071.0,795.8285,795.8285,793.9922,793.9922,2071.0
2024-08-28 14:50:00,801.37,805.72,801.36,804.85,3251.0,795.4215,799.7393,795.4116,798.8757,3251.0
2024-08-28 15:00:00,807.07,809.68,806.28,807.19,2521.0,801.0792,803.6699,800.2951,801.1983,2521.0
2024-08-28 15:10:00,808.28,808.44,806.71,808.44,2913.0,802.2803,802.4391,800.7219,802.4391,2913.0
2024-08-28 15:20:00,807.78,808.0,806.4,808.0,1503.0,801.784,802.0023,800.4142,802.0023,1503.0
2024-08-28 15:30:00,808.42,809.48,806.29,806.56,2639.0,802.4192,803.4713,800.305,800.573,2639.0
2024-08-28 15:40:00,806.49,809.91,806.49,807.71,3344.0,800.5035,803.8982,800.5035,801.7145,3344.0
2024-08-28 15:50:00,807.59,808.06,803.62,803.66,34962.0,801.5954,802.0619,797.6548,797.6945,34962.0
2024-08-29 09:30:00,814.18,822.85,810.43,816.25,11532.0,808.1365,816.7421,804.4143,810.1911,11532.0
2024-08-29 09:40:00,818.63,818.64,813.31,815.0,2782.0,812.5534,812.5634,807.2729,808.9504,2782.0
2024-08-29 09:50:00,814.48,816.93,812.19,815.28,3577.0,808.4342,810.866,806.1612,809.2283,3577.0
2024-08-29 10:00:00,819.99,820.88,815.18,815.18,2834.0,813.9033,814.7867,809.129,809.129,2834.0
2024-08-29 10:10:00,816.11,817.5,812.58,812.59,1228.0,810.0521,811.4318,806.5483,806.5583,1228.0
2024-08-29 10:20:00,814.7,817.14,810.99,815.1,4052.0,808.6526,811.0745,804.9701,809.0496,4052.0
2024-08-29 10:30:00,816.56,818.0,815.52,817.75,3268.0,810.4988,811.9281,809.4665,811.68,3268.0
2024-08-29 10:40:00,817.0,821.2,817.0,819.9,2050.0,810.9355,815.1044,810.9355,813.814,2050.0
2024-08-29 10:50:00,819.52,821.05,814.57,815.85,5665.0,813.4368,814.9555,808.5236,809.7941,5665.0
2024-08-29 11:00:00,816.59,817.16,814.0,815.32,6296.0,810.5286,811.0943,807.9578,809.268,6296.0
2024-08-29 11:10:00,816.98,820.86,816.63,817.23,4247.0,810.9157,814.7669,810.5683,811.1638,4247.0
2024-08-29 11:20:00,817.56,817.74,815.71,817.74,1017.0,811.4914,811.67,809.6551,811.67,1017.0
2024-08-29 11:30:00,818.74,820.31,817.96,820.31,700.0,812.6626,814.221,811.8884,814.221,700.0
2024-08-29 11:40:00,820.53,820.53,817.56,817.56,600.0,814.4393,814.4393,811.4914,811.4914,600.0
2024-08-29 11:50:00,818.78,819.56,817.28,819.56,2102.0,812.7023,813.4765,811.2134,813.4765,2102.0
2024-08-29 12:00:00,818.5,820.53,818.5,820.4,8298.0,812.4244,814.4393,812.4244,814.3103,8298.0
2024-08-29 12:10:00,819.98,821.23,819.73,821.23,1734.0,813.8934,815.1341,813.6453,815.1341,1734.0
2024-08-29 12:20:00,821.2,821.22,820.0,820.0,500.0,815.1044,815.1242,813.9133,813.9133,500.0
2024-08-29 12:30:00,821.45,824.85,820.69,823.84,6144.0,815.3525,818.7273,814.5981,817.7248,6144.0
2024-08-29 12:40:00,824.21,825.58,823.79,823.96,4400.0,818.092,819.4518,817.6751,817.8439,4400.0
2024-08-29 12:50:00,822.38,822.38,820.01,821.77,845.0,816.2756,816.2756,813.9232,815.6701,845.0
2024-08-29 13:00:00,821.0,821.0,819.39,819.51,1221.0,814.9058,814.9058,813.3078,813.4269,1221.0
2024-08-29 13:10:00,818.8,819.66,817.95,819.53,1967.0,812.7222,813.5758,811.8785,813.4467,1967.0
2024-08-29 13:20:00,819.89,821.19,819.66,819.66,1300.0,813.8041,815.0944,813.5758,813.5758,1300.0
2024-08-29 13:30:00,820.17,822.23,820.16,820.73,1704.0,814.082,816.1267,814.0721,814.6378,1704.0
2024-08-29 13:40:00,820.97,822.36,819.99,820.5,3026.0,814.8761,816.2557,813.9033,814.4095,3026.0
2024-08-29 13:50:00,820.6,825.05,820.6,825.0,3378.0,814.5088,818.9258,814.5088,818.8761,3378.0
2024-08-29 14:00:00,824.59,824.59,821.47,821.48,3607.0,818.4692,818.4692,815.3723,815.3823,3607.0
2024-08-29 14:10:00,822.62,822.62,819.0,819.0,2035.0,816.5138,816.5138,812.9207,812.9207,2035.0
2024-08-29 14:20:00,819.25,820.28,814.0,814.0,3244.0,813.1688,814.1912,807.9578,807.9578,3244.0
2024-08-29 14:30:00,814.14,814.14,806.5,808.02,5222.0,808.0968,808.0968,800.5135,802.0222,5222.0
2024-08-29 14:40:00,808.75,809.39,797.79,802.13,11311.0,802.7468,803.382,791.8681,796.1759,11311.0
2024-08-29 14:50:00,801.82,805.01,797.94,804.63,13671.0,795.8682,799.0345,792.017,798.6573,13671.0
2024-08-29 15:00:00,800.4,801.81,796.64,798.24,9444.0,794.4587,795.8583,790.7267,792.3148,9444.0
2024-08-29 15:10:00,797.06,797.11,792.08,792.09,17371.0,791.1435,791.1932,786.2005,786.2104,17371.0
2024-08-29 15:20:00,792.15,798.14,791.98,797.3,12297.0,786.27,792.2155,786.1012,791.3818,12297.0
2024-08-29 15:30:00,796.22,801.09,793.99,800.24,28289.0,790.3098,795.1436,788.0963,794.2999,28289.0
2024-08-29 15:40:00,800.74,800.74,796.22,796.38,22713.0,794.7962,794.7962,790.3098,790.4686,22713.0
2024-08-29 15:50:00,797.78,798.21,792.4,795.49,34122.0,791.8582,792.285,786.5181,789.5852,34122.0
2024-08-30 09:30:00,813.56,813.56,803.1,804.41,20868.0,807.5211,807.5211,797.1387,798.439,20868.0
2024-08-30 09:40:00,806.36,809.73,806.21,807.81,12479.0,800.3745,803.7195,800.2256,801.8137,12479.0
2024-08-30 09:50:00,808.06,814.0,808.06,814.0,5391.0,802.0619,807.9578,802.0619,807.9578,5391.0
2024-08-30 10:00:00,815.0,816.78,808.56,809.59,7442.0,808.9504,810.7172,802.5582,803.5805,7442.0
2024-08-30 10:10:00,809.59,810.86,806.65,810.47,2953.0,803.5805,804.8411,800.6624,804.454,2953.0
2024-08-30 10:20:00,808.89,809.55,805.5,809.55,4111.0,802.8857,803.5408,799.5209,803.5408,4111.0
2024-08-30 10:30:00,808.28,812.15,808.28,811.93,2660.0,802.2803,806.1215,802.2803,805.9032,2660.0
2024-08-30 10:40:00,811.8,812.34,808.81,810.75,2621.0,805.7741,806.3101,802.8063,804.7319,2621.0
2024-08-30 10:50:00,811.06,811.06,803.53,804.06,3161.0,805.0396,805.0396,797.5655,798.0916,3161.0
2024-08-30 11:00:00,802.92,804.48,801.77,804.48,9744.0,796.96,798.5085,795.8186,798.5085,9744.0
2024-08-30 11:10:00,805.3,806.72,803.66,805.21,1900.0,799.3224,800.7318,797.6945,799.233,1900.0
2024-08-30 11:20:00,802.0,803.39,801.31,801.96,1458.0,796.0469,797.4266,795.362,796.0072,1458.0
2024-08-30 11:30:00,802.68,802.68,799.74,802.24,1854.0,796.7218,796.7218,793.8036,796.2851,1854.0
2024-08-30 11:40:00,804.26,804.26,802.04,802.04,1576.0,798.2901,798.2901,796.0866,796.0866,1576.0
2024-08-30 11:50:00,801.63,803.86,801.62,803.1,2052.0,795.6796,797.8931,795.6697,797.1387,2052.0
2024-08-30 12:00:00,800.56,804.16,800.26,804.16,2067.0,794.6176,798.1908,794.3198,798.1908,2067.0
2024-08-30 12:10:00,804.47,805.6,804.47,804.67,1107.0,798.4985,799.6201,798.4985,798.6971,1107.0
2024-08-30 12:20:00,805.31,805.31,801.84,801.84,2023.0,799.3323,799.3323,795.8881,795.8881,2023.0
2024-08-30 12:30:00,801.89,801.89,797.54,798.93,1867.0,795.9377,795.9377,791.62,792.9997,1867.0
2024-08-30 12:40:00,800.01,800.01,798.58,799.38,730.0,794.0716,794.0716,792.6523,793.4463,730.0
2024-08-30 12:50:00,800.69,803.43,800.69,803.36,1525.0,794.7466,797.4663,794.7466,797.3968,1525.0
2024-08-30 13:00:00,803.73,805.32,802.93,803.95,1867.0,797.764,799.3422,796.97,797.9824,1867.0
2024-08-30 13:10:00,804.29,804.37,803.74,803.85,977.0,798.3199,798.3993,797.774,797.8831,977.0
2024-08-30 13:20:00,803.54,805.32,802.41,804.57,1901.0,797.5754,799.3422,796.4538,798.5978,1901.0
2024-08-30 13:30:00,804.41,805.26,803.72,805.03,1840.0,798.439,799.2827,797.7541,799.0544,1840.0
2024-08-30 13:40:00,804.34,804.99,802.73,804.87,600.0,798.3695,799.0147,796.7715,798.8956,600.0
2024-08-30 13:50:00,804.41,804.63,802.51,802.97,700.0,798.439,798.6573,796.5531,797.0097,700.0
2024-08-30 14:00:00,802.07,803.84,802.06,803.84,500.0,796.1164,797.8732,796.1064,797.8732,500.0
2024-08-30 14:10:00,802.7,805.09,802.7,805.09,903.0,796.7417,799.1139,796.7417,799.1139,903.0
2024-08-30 14:20:00,805.16,805.94,804.25,804.93,900.0,799.1834,799.9576,798.2802,798.9551,900.0
2024-08-30 14:30:00,805.18,806.82,805.18,806.81,1429.0,799.2033,800.8311,799.2033,800.8212,1429.0
2024-08-30 14:40:00,806.85,807.96,806.8,807.96,1030.0,800.8609,801.9626,800.8112,801.9626,1030.0
2024-08-30 14:50:00,807.88,809.55,807.88,808.82,525.0,801.8832,803.5408,801.8832,802.8162,525.0
2024-08-30 15:00:00,810.38,810.75,809.22,809.22,900.0,804.3647,804.7319,803.2133,803.2133,900.0
2024-08-30 15:10:00,807.84,808.24,806.44,807.94,1605.0,801.8435,802.2406,800.4539,801.9428,1605.0
2024-08-30 15:20:00,807.61,810.87,807.61,810.87,1044.0,801.6152,804.851,801.6152,804.851,1044.0
2024-08-30 15:30:00,810.8,810.89,808.1,808.92,2709.0,804.7815,804.8709,802.1016,802.9155,2709.0
2024-08-30 15:40:00,808.47,808.91,806.69,807.43,3868.0,802.4688,802.9056,800.7021,801.4366,3868.0
2024-08-30 15:50:00,807.83,819.95,807.83,819.28,75913.0,801.8336,813.8636,801.8336,813.1986,75913.0
2024-09-03 09:30:00,805.59,807.08,786.64,786.99,24881.0,799.6102,801.0892,780.8009,781.1483,24881.0
2024-09-03 09:40:00,786.5,787.37,781.51,785.78,19913.0,780.6619,781.5255,775.709,779.9473,19913.0
2024-09-03 09:50:00,786.49,786.7,776.01,778.55,15068.0,780.652,780.8604,770.2498,772.7709,15068.0
2024-09-03 10:00:00,776.5,780.86,770.85,776.3,23079.0,770.7362,775.0638,765.1281,770.5376,23079.0
2024-09-03 10:10:00,777.05,777.05,772.03,774.01,7808.0,771.2821,771.2821,766.2993,768.2646,7808.0
2024-09-03 10:20:00,774.48,775.89,773.76,775.18,9749.0,768.7311,770.1307,768.0165,769.426,9749.0
2024-09-03 10:30:00,774.31,774.31,767.8,767.8,9603.0,768.5624,768.5624,762.1007,762.1007,9603.0
2024-09-03 10:40:00,768.06,769.83,763.34,763.34,6537.0,762.3588,764.1157,757.6738,757.6738,6537.0
2024-09-03 10:50:00,763.35,765.22,761.04,761.53,10538.0,757.6838,759.5399,755.3909,755.8773,10538.0
2024-09-03 11:00:00,760.8,765.24,759.1,763.71,37798.0,755.1527,759.5597,753.4653,758.0411,37798.0
2024-09-03 11:10:00,764.05,769.04,763.71,765.46,13005.0,758.3786,763.3315,758.0411,759.7781,13005.0
2024-09-03 11:20:00,765.75,765.75,760.02,761.38,10229.0,760.0659,760.0659,754.3785,755.7284,10229.0
2024-09-03 11:30:00,761.29,763.7,759.86,761.01,9017.0,755.6391,758.0312,754.2197,755.3611,9017.0
2024-09-03 11:40:00,760.0,760.0,756.61,759.43,8305.0,754.3586,754.3586,750.9938,753.7929,8305.0
2024-09-03 11:50:00,758.33,759.66,756.62,756.68,6067.0,752.701,754.0212,751.0037,751.0633,6067.0
2024-09-03 12:00:00,757.55,761.47,756.8,757.97,9249.0,751.9268,755.8177,751.1824,752.3437,9249.0
2024-09-03 12:10:00,757.16,760.09,755.67,758.37,4549.0,751.5397,754.448,750.0608,752.7407,4549.0
2024-09-03 12:20:00,756.76,758.12,754.26,755.11,2844.0,751.1427,752.4926,748.6612,749.5049,2844.0
2024-09-03 12:30:00,755.16,757.05,752.7,755.45,5629.0,749.5546,751.4305,747.1128,749.8424,5629.0
2024-09-03 12:40:00,755.3,755.88,752.94,753.71,3327.0,749.6935,750.2692,747.351,748.1153,3327.0
2024-09-03 12:50:00,753.75,754.86,751.5,751.5,4366.0,748.155,749.2568,745.9217,745.9217,4366.0
2024-09-03 13:00:00,751.6,753.94,750.98,752.0,8069.0,746.021,748.3436,745.4056,746.418,8069.0
2024-09-03 13:10:00,752.7,752.7,750.0,750.89,5781.0,747.1128,747.1128,744.4329,745.3163,5781.0
2024-09-03 13:20:00,751.73,753.66,750.6,753.08,14453.0,746.15,748.0657,745.0284,747.49,14453.0
2024-09-03 13:30:00,752.7,752.7,749.59,751.53,8282.0,747.1128,747.1128,744.0259,745.9515,8282.0
2024-09-03 13:40:00,751.51,751.51,748.42,749.72,5889.0,745.9316,745.9316,742.8646,744.1549,5889.0
2024-09-03 13:50:00,750.32,752.53,749.87,750.01,8571.0,744.7505,746.9441,744.3038,744.4428,8571.0
2024-09-03 14:00:00,750.13,750.13,745.31,745.55,5377.0,744.5619,744.5619,739.7777,740.0159,5377.0
2024-09-03 14:10:00,745.84,747.23,744.73,744.91,7462.0,740.3037,741.6834,739.202,739.3806,7462.0
2024-09-03 14:20:00,745.13,747.14,744.19,744.19,6005.0,739.599,741.5941,738.666,738.666,6005.0
2024-09-03 14:30:00,745.85,748.69,745.04,746.2,9603.0,740.3137,743.1326,739.5097,740.6611,9603.0
2024-09-03 14:40:00,745.53,747.67,744.42,746.75,6779.0,739.996,742.1202,738.8943,741.207,6779.0
2024-09-03 14:50:00,745.85,748.15,745.85,746.49,8384.0,740.3137,742.5966,740.3137,740.9489,8384.0
2024-09-03 15:00:00,747.33,750.44,747.33,747.86,11753.0,741.7827,744.8696,741.7827,742.3087,11753.0
2024-09-03 15:10:00,747.96,748.3,745.0,747.47,9465.0,742.408,742.7455,739.47,741.9216,9465.0
2024-09-03 15:20:00,747.47,747.95,745.73,746.18,11956.0,741.9216,742.3981,740.1946,740.6412,11956.0
2024-09-03 15:30:00,747.04,747.57,743.14,744.55,19793.0,741.4948,742.0209,737.6238,739.0233,19793.0
2024-09-03 15:40:00,744.33,744.33,737.17,739.57,31372.0,738.8049,738.8049,731.6981,734.0803,31372.0
2024-09-03 15:50:00,740.35,743.19,737.68,741.44,68367.0,734.8545,737.6734,732.2043,735.9364,68367.0
2024-09-04 09:30:00,735.0,740.7,724.63,732.83,33643.0,729.5442,735.2019,719.2512,727.3903,33643.0
2024-09-04 09:40:00,733.0,743.53,733.0,741.5,7135.0,727.559,738.0109,727.559,735.996,7135.0
2024-09-04 09:50:00,739.09,741.43,736.93,740.46,8508.0,733.6038,735.9265,731.4599,734.9637,8508.0
2024-09-04 10:00:00,738.3,740.95,726.76,738.01,12376.0,732.8197,735.45,721.3654,732.5319,12376.0
2024-09-04 10:10:00,740.36,742.06,735.61,736.22,7798.0,734.8644,736.5518,730.1497,730.7551,7798.0
2024-09-04 10:20:00,737.81,739.86,735.45,738.37,9134.0,732.3333,734.3681,729.9909,732.8892,9134.0
2024-09-04 10:30:00,737.16,743.5,737.16,743.5,22198.0,731.6882,737.9811,731.6882,737.9811,22198.0
2024-09-04 10:40:00,742.12,745.41,738.76,741.04,8526.0,736.6114,739.8769,733.2763,735.5394,8526.0
2024-09-04 10:50:00,742.6,745.76,740.0,744.5,6513.0,737.0878,740.2243,734.5071,738.9737,6513.0
2024-09-04 11:00:00,744.71,746.69,742.06,742.06,8814.0,739.1821,741.1474,736.5518,736.5518,8814.0
2024-09-04 11:10:00,743.04,743.89,738.87,741.63,3272.0,737.5245,738.3682,733.3855,736.125,3272.0
2024-09-04 11:20:00,741.88,742.71,738.97,738.97,4101.0,736.3731,737.197,733.4847,733.4847,4101.0
2024-09-04 11:30:00,739.04,740.81,737.36,738.98,4855.0,733.5542,735.3111,731.8867,733.4947,4855.0
2024-09-04 11:40:00,738.85,740.25,738.0,739.25,3680.0,733.3656,734.7552,732.5219,733.7627,3680.0
2024-09-04 11:50:00,739.76,741.82,738.46,740.66,8707.0,734.2689,736.3136,732.9785,735.1622,8707.0
2024-09-04 12:00:00,740.09,740.72,739.51,740.72,13591.0,734.5964,735.2217,734.0207,735.2217,13591.0
2024-09-04 12:10:00,741.78,743.71,740.52,742.53,5612.0,736.2739,738.1895,735.0232,737.0183,5612.0
2024-09-04 12:20:00,742.31,745.0,742.23,744.51,6596.0,736.7999,739.47,736.7205,738.9836,6596.0
2024-09-04 12:30:00,745.15,749.89,745.04,748.88,6670.0,739.6189,744.3237,739.5097,743.3212,6670.0
2024-09-04 12:40:00,748.5,748.5,743.26,744.6,3003.0,742.944,742.944,737.7429,739.0729,3003.0
2024-09-04 12:50:00,745.1,748.6,745.09,748.6,1943.0,739.5692,743.0433,739.5593,743.0433,1943.0
2024-09-04 13:00:00,747.46,748.36,746.95,747.44,1820.0,741.9117,742.805,741.4055,741.8919,1820.0
2024-09-04 13:10:00,747.16,747.16,746.4,746.62,2105.0,741.6139,741.6139,740.8596,741.0779,2105.0
2024-09-04 13:20:00,746.0,747.21,745.36,745.36,6687.0,740.4625,741.6636,739.8273,739.8273,6687.0
2024-09-04 13:30:00,744.47,746.67,743.63,746.43,2123.0,738.9439,741.1276,738.1101,740.8894,2123.0
2024-09-04 13:40:00,746.7,747.6,745.33,746.34,2006.0,741.1574,742.0507,739.7975,740.8,2006.0
2024-09-04 13:50:00,746.47,746.47,744.79,744.79,2521.0,740.9291,740.9291,739.2615,739.2615,2521.0
2024-09-04 14:00:00,744.85,746.02,744.16,744.81,3115.0,739.3211,740.4824,738.6362,739.2814,3115.0
2024-09-04 14:10:00,745.55,745.58,743.5,743.95,2804.0,740.0159,740.0457,737.9811,738.4278,2804.0
2024-09-04 14:20:00,743.65,745.46,743.12,745.46,1256.0,738.13,739.9266,737.6039,739.9266,1256.0
2024-09-04 14:30:00,745.05,746.22,740.1,740.37,3947.0,739.5196,740.6809,734.6063,734.8743,3947.0
2024-09-04 14:40:00,740.92,741.09,738.44,739.76,4413.0,735.4203,735.589,732.9587,734.2689,4413.0
2024-09-04 14:50:00,739.29,739.78,737.69,738.22,2918.0,733.8024,734.2887,732.2142,732.7403,2918.0
2024-09-04 15:00:00,738.06,739.41,736.67,736.95,3351.0,732.5815,733.9215,731.2018,731.4797,3351.0
2024-09-04 15:10:00,737.05,738.29,736.5,737.21,2501.0,731.579,732.8098,731.0331,731.7378,2501.0
2024-09-04 15:20:00,737.38,740.38,737.38,740.37,6125.0,731.9065,734.8843,731.9065,734.8743,6125.0
2024-09-04 15:30:00,740.38,740.64,738.38,739.35,11147.0,734.8843,735.1423,732.8991,733.8619,11147.0
2024-09-04 15:40:00,739.54,742.63,737.94,738.81,45830.0,734.0505,737.1176,732.4624,733.3259,45830.0
2024-09-04 15:50:00,738.28,746.99,738.02,744.87,49184.0,732.7999,741.4452,732.5418,739.3409,49184.0
2024-09-05 09:30:00,727.9,733.77,723.0,733.56,18672.0,722.4969,728.3233,717.6333,728.1149,18672.0
2024-09-05 09:40:00,732.34,735.25,730.34,730.35,3639.0,726.9039,729.7923,724.9188,724.9287,3639.0
2024-09-05 09:50:00,731.44,736.05,731.38,732.41,4762.0,726.0106,730.5864,725.9511,726.9734,4762.0
2024-09-05 10:00:00,734.57,743.22,734.57,740.19,12620.0,729.1174,737.7032,729.1174,734.6957,12620.0
2024-09-05 10:10:00,740.49,740.49,734.01,738.19,9360.0,734.9934,734.9934,728.5615,732.7105,9360.0
2024-09-05 10:20:00,737.38,743.18,737.38,738.19,9018.0,731.9065,737.6635,731.9065,732.7105,9018.0
2024-09-05 10:30:00,738.42,740.03,736.89,740.03,4008.0,732.9388,734.5369,731.4202,734.5369,4008.0
2024-09-05 10:40:00,738.5,739.35,735.13,736.89,6530.0,733.0182,733.8619,729.6732,731.4202,6530.0
2024-09-05 10:50:00,735.66,737.75,733.42,736.1,5249.0,730.1993,732.2738,727.9759,730.636,5249.0
2024-09-05 11:00:00,734.63,735.7,729.5,732.73,7135.0,729.1769,730.239,724.085,727.2911,7135.0
2024-09-05 11:10:00,732.93,733.15,731.28,731.35,1629.0,727.4896,727.7079,725.8518,725.9213,1629.0
2024-09-05 11:20:00,731.66,733.0,726.82,727.7,4435.0,726.229,727.559,721.4249,722.2984,4435.0
2024-09-05 11:30:00,726.35,730.12,725.02,729.64,6152.0,720.9584,724.7004,719.6383,724.224,6152.0
2024-09-05 11:40:00,730.06,730.85,728.0,729.11,17321.0,724.6409,725.425,722.5962,723.6979,17321.0
2024-09-05 11:50:00,728.91,730.77,727.99,728.08,5500.0,723.4994,725.3456,722.5862,722.6756,5500.0
2024-09-05 12:00:00,728.47,733.5,727.81,733.26,4203.0,723.0627,728.0553,722.4076,727.8171,4203.0
2024-09-05 12:10:00,733.04,733.04,729.57,730.76,4470.0,727.5988,727.5988,724.1545,725.3357,4470.0
2024-09-05 12:20:00,731.17,734.99,731.16,734.08,4703.0,725.7426,729.5343,725.7327,728.631,4703.0
2024-09-05 12:30:00,734.02,735.09,732.92,733.28,3957.0,728.5715,729.6335,727.4796,727.837,3957.0
2024-09-05 12:40:00,734.27,735.06,732.87,733.15,3819.0,728.8196,729.6038,727.43,727.7079,3819.0
2024-09-05 12:50:00,733.15,734.11,731.55,733.18,2310.0,727.7079,728.6608,726.1198,727.7377,2310.0
2024-09-05 13:00:00,733.2,733.2,731.34,731.46,804.0,727.7576,727.7576,725.9114,726.0305,804.0
2024-09-05 13:10:00,732.75,732.75,730.15,732.71,2727.0,727.3109,727.3109,724.7302,727.2712,2727.0
2024-09-05 13:20:00,732.38,732.91,731.55,731.55,2865.0,726.9436,727.4697,726.1198,726.1198,2865.0
2024-09-05 13:30:00,730.16,734.41,730.16,733.36,10325.0,724.7401,728.9586,724.7401,727.9164,10325.0
2024-09-05 13:40:00,733.87,736.64,733.57,736.22,14744.0,728.4226,731.172,728.1248,730.7551,14744.0
2024-09-05 13:50:00,735.76,735.76,733.65,734.71,3591.0,730.2986,730.2986,728.2042,729.2564,3591.0
2024-09-05 14:00:00,734.76,735.73,732.77,733.11,2984.0,729.306,730.2688,727.3308,727.6682,2984.0
2024-09-05 14:10:00,732.67,734.09,732.4,733.51,7012.0,727.2315,728.641,726.9635,728.0653,7012.0
2024-09-05 14:20:00,733.93,734.43,731.32,733.0,2612.0,728.4821,728.9784,725.8915,727.559,2612.0
2024-09-05 14:30:00,733.23,733.28,731.76,732.26,4018.0,727.7873,727.837,726.3283,726.8245,4018.0
2024-09-05 14:40:00,732.48,732.77,731.97,732.43,6220.0,727.0429,727.3308,726.5367,726.9933,6220.0
2024-09-05 14:50:00,732.44,735.2,732.32,732.81,7888.0,727.0032,729.7427,726.8841,727.3705,7888.0
2024-09-05 15:00:00,731.75,732.55,730.99,732.0,5046.0,726.3183,727.1124,725.564,726.5665,5046.0
2024-09-05 15:10:00,731.87,732.19,728.6,729.06,3471.0,726.4374,726.7551,723.1917,723.6483,3471.0
2024-09-05 15:20:00,729.45,731.11,729.07,731.11,6507.0,724.0354,725.6831,723.6582,725.6831,6507.0
2024-09-05 15:30:00,731.16,732.06,729.36,729.61,6950.0,725.7327,726.626,723.9461,724.1942,6950.0
2024-09-05 15:40:00,729.29,729.89,725.6,726.86,6515.0,723.8766,724.4721,720.214,721.4646,6515.0
2024-09-05 15:50:00,728.54,729.07,722.76,727.59,67215.0,723.1322,723.6582,717.3951,722.1892,67215.0
2024-09-06 09:30:00,727.77,728.2,713.88,718.0,17051.0,722.3679,722.7947,708.581,712.6704,17051.0
2024-09-06 09:40:00,718.67,723.42,712.56,720.63,11688.0,713.3354,718.0502,707.2708,715.2809,11688.0
2024-09-06 09:50:00,718.34,723.43,717.66,718.0,7880.0,713.0079,718.0601,712.3329,712.6704,7880.0
2024-09-06 10:00:00,716.86,721.51,715.0,719.93,13400.0,711.5389,716.1543,709.6927,714.5861,13400.0
2024-09-06 10:10:00,718.94,720.56,717.48,718.98,1739.0,713.6034,715.2114,712.1542,713.6431,1739.0
2024-09-06 10:20:00,718.73,719.71,712.58,713.51,11839.0,713.395,714.3677,707.2906,708.2137,11839.0
2024-09-06 10:30:00,711.9,713.36,707.34,710.86,7564.0,706.6157,708.0648,702.0895,705.5834,7564.0
2024-09-06 10:40:00,709.73,710.26,706.63,707.14,6458.0,704.4618,704.9878,701.3848,701.891,6458.0
2024-09-06 10:50:00,708.3,708.44,705.83,706.52,8309.0,703.0424,703.1814,700.5907,701.2756,8309.0
2024-09-06 11:00:00,707.43,714.2,706.36,706.36,20783.0,702.1788,708.8986,701.1168,701.1168,20783.0
2024-09-06 11:10:00,706.89,707.94,703.73,704.94,16200.0,701.6429,702.6851,698.5063,699.7073,16200.0
2024-09-06 11:20:00,704.94,705.72,702.62,703.76,33220.0,699.7073,700.4815,697.4046,698.5361,33220.0
2024-09-06 11:30:00,704.28,706.3,703.04,703.04,25301.0,699.0522,701.0572,697.8214,697.8214,25301.0
2024-09-06 11:40:00,704.25,705.18,700.23,701.19,12285.0,699.0225,699.9456,695.0323,695.9852,12285.0
2024-09-06 11:50:00,701.19,702.54,698.73,699.8,8522.0,695.9852,697.3251,693.5434,694.6055,8522.0
2024-09-06 12:00:00,699.08,700.21,697.51,700.21,5819.0,693.8908,695.0124,692.3325,695.0124,5819.0
2024-09-06 12:10:00,699.98,699.98,697.47,698.73,10939.0,694.7841,694.7841,692.2928,693.5434,10939.0
2024-09-06 12:20:00,698.17,699.33,697.31,698.32,4100.0,692.9876,694.139,692.134,693.1365,4100.0
2024-09-06 12:30:00,697.77,700.27,696.79,698.48,4672.0,692.5906,695.072,691.6178,693.2953,4672.0
2024-09-06 12:40:00,697.6,698.35,696.94,696.94,4356.0,692.4218,693.1662,691.7667,691.7667,4356.0
2024-09-06 12:50:00,697.44,698.89,697.29,698.64,2394.0,692.263,693.7022,692.1141,693.4541,2394.0
2024-09-06 13:00:00,697.83,703.11,697.6,702.99,3092.0,692.6501,697.8909,692.4218,697.7718,3092.0
2024-09-06 13:10:00,702.61,704.28,702.18,704.09,4756.0,697.3946,699.0522,696.9678,698.8636,4756.0
2024-09-06 13:20:00,704.09,706.72,703.07,703.27,4370.0,698.8636,701.4741,697.8512,698.0497,4370.0
2024-09-06 13:30:00,701.96,703.41,701.93,702.1,1953.0,696.7495,698.1887,696.7197,696.8884,1953.0
2024-09-06 13:40:00,701.63,701.63,698.85,700.27,3532.0,696.4219,696.4219,693.6625,695.072,3532.0
2024-09-06 13:50:00,700.29,703.74,700.28,702.34,2000.0,695.0918,698.5162,695.0819,697.1266,2000.0
2024-09-06 14:00:00,702.9,703.12,700.0,700.92,2945.0,697.6825,697.9008,694.804,695.7172,2945.0
2024-09-06 14:10:00,700.95,701.8,699.97,700.31,5265.0,695.7469,696.5906,694.7742,695.1117,5265.0
2024-09-06 14:20:00,700.32,701.41,698.88,700.13,8259.0,695.1216,696.2035,693.6923,694.933,8259.0
2024-09-06 14:30:00,700.2,701.0,699.33,701.0,2738.0,695.0025,695.7966,694.139,695.7966,2738.0
2024-09-06 14:40:00,701.09,703.22,700.62,703.22,3300.0,695.8859,698.0001,695.4194,698.0001,3300.0
2024-09-06 14:50:00,703.23,705.64,702.58,705.11,4538.0,698.01,700.4021,697.3649,699.8761,4538.0
2024-09-06 15:00:00,705.1,707.14,705.03,705.84,5542.0,699.8661,701.891,699.7967,700.6007,5542.0
2024-09-06 15:10:00,705.68,707.93,705.05,705.44,5534.0,700.4418,702.6751,699.8165,700.2036,5534.0
2024-09-06 15:20:00,705.58,708.57,705.26,707.61,7068.0,700.3426,703.3104,700.025,702.3575,7068.0
2024-09-06 15:30:00,707.38,708.33,705.01,705.11,13616.0,702.1292,703.0722,699.7768,699.8761,13616.0
2024-09-06 15:40:00,704.9,706.54,703.35,706.11,16525.0,699.6676,701.2955,698.1291,700.8686,16525.0
2024-09-06 15:50:00,706.68,708.16,700.02,702.41,70271.0,701.4344,702.9034,694.8239,697.1961,70271.0
2024-09-09 09:30:00,715.03,717.51,711.02,717.49,11941.0,709.7224,712.184,705.7422,712.1642,11941.0
2024-09-09 09:40:00,716.63,717.2,709.13,709.13,2230.0,711.3106,711.8763,703.8662,703.8662,2230.0
2024-09-09 09:50:00,709.89,713.01,708.61,712.42,9919.0,704.6206,707.7174,703.3501,707.1318,9919.0
2024-09-09 10:00:00,712.93,714.0,711.02,714.0,6409.0,707.638,708.7001,705.7422,708.7001,6409.0
2024-09-09 10:10:00,713.99,715.3,707.0,707.52,6654.0,708.6902,709.9904,701.752,702.2682,6654.0
2024-09-09 10:20:00,707.37,708.46,705.0,705.6,2207.0,702.1193,703.2012,699.7669,700.3624,2207.0
2024-09-09 10:30:00,703.54,703.76,698.02,698.58,5021.0,698.3177,698.5361,692.8387,693.3945,5021.0
2024-09-09 10:40:00,698.58,699.82,696.82,697.86,7522.0,693.3945,694.6253,691.6476,692.6799,7522.0
2024-09-09 10:50:00,698.85,700.33,697.92,698.27,2237.0,693.6625,695.1316,692.7394,693.0868,2237.0
2024-09-09 11:00:00,696.57,701.62,696.57,700.93,4218.0,691.3995,696.412,691.3995,695.7271,4218.0
2024-09-09 11:10:00,700.1,701.01,699.16,700.49,2612.0,694.9033,695.8065,693.9702,695.2904,2612.0
2024-09-09 11:20:00,700.68,704.51,700.68,704.5,5403.0,695.479,699.2805,695.479,699.2706,5403.0
2024-09-09 11:30:00,704.89,706.08,702.33,702.33,2369.0,699.6577,700.8389,697.1167,697.1167,2369.0
2024-09-09 11:40:00,703.11,704.48,702.68,704.48,4477.0,697.8909,699.2507,697.4641,699.2507,4477.0
2024-09-09 11:50:00,705.36,707.97,704.94,707.97,952.0,700.1242,702.7148,699.7073,702.7148,952.0
2024-09-09 12:00:00,707.44,707.72,705.06,705.87,4811.0,702.1888,702.4667,699.8264,700.6304,4811.0
2024-09-09 12:10:00,705.75,706.72,705.12,706.47,3598.0,700.5113,701.4741,699.886,701.226,3598.0
2024-09-09 12:20:00,706.83,708.02,706.48,708.02,2990.0,701.5833,702.7645,701.2359,702.7645,2990.0
2024-09-09 12:30:00,708.0,708.69,706.84,707.0,2831.0,702.7446,703.4295,701.5932,701.752,2831.0
2024-09-09 12:40:00,706.37,708.5,706.37,708.27,5294.0,701.1267,703.2409,701.1267,703.0126,5294.0
2024-09-09 12:50:00,709.36,709.36,708.22,708.87,6625.0,704.0945,704.0945,702.963,703.6082,6625.0
2024-09-09 13:00:00,708.69,710.42,707.89,710.41,6342.0,703.4295,705.1467,702.6354,705.1367,6342.0
2024-09-09 13:10:00,710.37,710.68,708.88,710.67,4636.0,705.097,705.4047,703.6181,705.3948,4636.0
2024-09-09 13:20:00,709.59,709.59,707.48,707.74,2925.0,704.3228,704.3228,702.2285,702.4865,2925.0
2024-09-09 13:30:00,707.3,707.86,704.98,707.85,7970.0,702.0498,702.6057,699.747,702.5957,7970.0
2024-09-09 13:40:00,707.59,707.61,705.09,706.83,6236.0,702.3377,702.3575,699.8562,701.5833,6236.0
2024-09-09 13:50:00,706.55,708.1,705.24,705.77,3226.0,701.3054,702.8439,700.0051,700.5312,3226.0
2024-09-09 14:00:00,706.33,706.35,704.62,704.71,2400.0,701.087,701.1069,699.3897,699.479,2400.0
2024-09-09 14:10:00,705.02,706.59,704.43,706.58,2829.0,699.7867,701.3451,699.2011,701.3352,2829.0
2024-09-09 14:20:00,705.6,707.08,705.09,705.79,5245.0,700.3624,701.8314,699.8562,700.551,5245.0
2024-09-09 14:30:00,705.21,706.0,704.84,704.84,1164.0,699.9753,700.7595,699.6081,699.6081,1164.0
2024-09-09 14:40:00,704.08,705.32,703.6,704.88,4301.0,698.8537,700.0845,698.3773,699.6478,4301.0
2024-09-09 14:50:00,704.45,704.58,703.63,704.04,4949.0,699.221,699.35,698.4071,698.814,4949.0
2024-09-09 15:00:00,704.05,704.2,702.31,703.46,4765.0,698.8239,698.9728,697.0969,698.2383,4765.0
2024-09-09 15:10:00,703.56,703.81,702.79,703.49,2646.0,698.3376,698.5857,697.5733,698.2681,2646.0
2024-09-09 15:20:00,703.1,709.04,702.5,708.99,7520.0,697.881,703.7769,697.2854,703.7273,7520.0
2024-09-09 15:30:00,708.99,710.11,707.9,708.43,4234.0,703.7273,704.839,702.6454,703.1714,4234.0
2024-09-09 15:40:00,709.08,710.0,707.73,708.06,10308.0,703.8166,704.7298,702.4766,702.8042,10308.0
2024-09-09 15:50:00,707.29,710.43,704.9,709.66,52547.0,702.0399,705.1566,699.6676,704.3923,52547.0
2024-09-10 09:30:00,709.89,713.33,701.75,703.4,10892.0,704.6206,708.0351,696.541,698.1788,10892.0
2024-09-10 09:40:00,701.18,708.95,701.18,706.48,2766.0,695.9752,703.6876,695.9752,701.2359,2766.0
2024-09-10 09:50:00,705.75,709.15,704.61,704.61,2318.0,700.5113,703.8861,699.3798,699.3798,2318.0
2024-09-10 10:00:00,704.92,708.29,704.47,706.81,6609.0,699.6875,703.0325,699.2408,701.5635,6609.0
2024-09-10 10:10:00,705.83,705.83,700.7,703.46,8252.0,700.5907,700.5907,695.4988,698.2383,8252.0
2024-09-10 10:20:00,702.23,707.92,701.85,707.92,2731.0,697.0174,702.6652,696.6403,702.6652,2731.0
2024-09-10 10:30:00,708.76,708.76,704.93,706.43,2696.0,703.499,703.499,699.6974,701.1863,2696.0
2024-09-10 10:40:00,705.59,705.59,701.29,703.35,2654.0,700.3525,700.3525,696.0844,698.1291,2654.0
2024-09-10 10:50:00,703.2,704.0,701.33,703.2,2540.0,697.9802,698.7743,696.1241,697.9802,2540.0
2024-09-10 11:00:00,702.72,703.08,701.39,702.54,3118.0,697.5038,697.8611,696.1837,697.3251,3118.0
2024-09-10 11:10:00,704.57,706.44,703.19,704.8,2536.0,699.3401,701.1962,697.9703,699.5684,2536.0
2024-09-10 11:20:00,705.7,707.53,705.7,706.85,3200.0,700.4617,702.2781,700.4617,701.6032,3200.0
2024-09-10 11:30:00,706.78,707.83,704.54,704.54,4992.0,701.5337,702.5759,699.3103,699.3103,4992.0
2024-09-10 11:40:00,703.54,703.82,702.01,702.01,2574.0,698.3177,698.5956,696.7991,696.7991,2574.0
2024-09-10 11:50:00,701.18,701.18,697.94,697.95,1494.0,695.9752,695.9752,692.7593,692.7692,1494.0
2024-09-10 12:00:00,697.5,699.79,696.42,699.79,4628.0,692.3226,694.5956,691.2506,694.5956,4628.0
2024-09-10 12:10:00,698.14,700.97,698.14,700.47,3724.0,692.9578,695.7668,692.9578,695.2705,3724.0
2024-09-10 12:20:00,701.2,702.97,700.53,700.58,4227.0,695.9951,697.752,695.3301,695.3797,4227.0
2024-09-10 12:30:00,700.7,701.6,699.72,701.04,4771.0,695.4988,696.3921,694.5261,695.8363,4771.0
2024-09-10 12:40:00,701.05,701.51,700.33,701.2,1429.0,695.8462,696.3028,695.1316,695.9951,1429.0
2024-09-10 12:50:00,701.14,701.69,699.74,699.9,6489.0,695.9355,696.4815,694.5459,694.7047,6489.0
2024-09-10 13:00:00,699.97,701.05,699.35,700.96,5024.0,694.7742,695.8462,694.1588,695.7569,5024.0
2024-09-10 13:10:00,700.5,703.19,700.5,702.34,12742.0,695.3003,697.9703,695.3003,697.1266,12742.0
2024-09-10 13:20:00,701.86,701.89,700.34,700.4,3620.0,696.6502,696.68,695.1415,695.201,3620.0
2024-09-10 13:30:00,701.04,701.9,701.04,701.17,1046.0,695.8363,696.6899,695.8363,695.9653,1046.0
2024-09-10 13:40:00,701.95,702.48,701.22,702.48,2356.0,696.7395,697.2656,696.0149,697.2656,2356.0
2024-09-10 13:50:00,702.83,703.96,702.36,703.06,9860.0,697.613,698.7346,697.1465,697.8413,9860.0
2024-09-10 14:00:00,703.86,706.38,702.94,704.18,10179.0,698.6353,701.1366,697.7222,698.953,10179.0
2024-09-10 14:10:00,704.63,707.84,704.63,707.83,7302.0,699.3996,702.5858,699.3996,702.5759,7302.0
2024-09-10 14:20:00,707.87,708.57,706.63,708.27,7160.0,702.6156,703.3104,701.3848,703.0126,7160.0
2024-09-10 14:30:00,708.5,711.0,708.49,710.91,5417.0,703.2409,705.7223,703.231,705.633,5417.0
2024-09-10 14:40:00,711.2,712.78,711.06,712.33,4459.0,705.9209,707.4891,705.7819,707.0425,4459.0
2024-09-10 14:50:00,712.33,713.44,711.66,712.59,16017.0,707.0425,708.1442,706.3775,707.3005,16017.0
2024-09-10 15:00:00,712.44,712.86,710.85,712.57,22127.0,707.1517,707.5685,705.5735,707.2807,22127.0
2024-09-10 15:10:00,711.98,712.99,710.3,710.46,20482.0,706.6951,707.6976,705.0275,705.1864,20482.0
2024-09-10 15:20:00,710.64,714.18,710.64,714.01,2694.0,705.365,708.8787,705.365,708.71,2694.0
2024-09-10 15:30:00,713.96,717.0,713.96,715.06,9642.0,708.6604,711.6778,708.6604,709.7522,9642.0
2024-09-10 15:40:00,715.11,715.8,714.1,715.79,7552.0,709.8018,710.4867,708.7993,710.4768,7552.0
2024-09-10 15:50:00,715.39,715.39,710.2,712.92,41623.0,710.0798,710.0798,704.9283,707.6281,41623.0
2024-09-11 09:30:00,715.28,725.85,715.28,722.52,7690.0,709.9706,720.4621,709.9706,717.1568,7690.0
2024-09-11 09:40:00,724.64,726.79,718.92,719.7,5218.0,719.2611,721.3951,713.5836,714.3578,5218.0
2024-09-11 09:50:00,721.19,721.19,714.35,715.98,7515.0,715.8367,715.8367,709.0475,710.6654,7515.0
2024-09-11 10:00:00,714.0,716.68,712.42,715.41,1300.0,708.7001,711.3602,707.1318,710.0996,1300.0
2024-09-11 10:10:00,714.65,717.83,708.1,710.63,6097.0,709.3453,712.5017,702.8439,705.3551,6097.0
2024-09-11 10:20:00,709.34,714.25,709.28,712.14,3968.0,704.0747,708.9482,704.0151,706.8539,3968.0
2024-09-11 10:30:00,709.82,710.08,707.41,707.41,5825.0,704.5511,704.8092,702.159,702.159,5825.0
2024-09-11 10:40:00,709.25,709.25,703.89,706.19,1750.0,703.9853,703.9853,698.6651,700.9481,1750.0
2024-09-11 10:50:00,704.69,708.01,704.32,708.0,3728.0,699.4592,702.7545,699.0919,702.7446,3728.0
2024-09-11 11:00:00,708.74,712.75,707.47,710.75,1515.0,703.4791,707.4594,702.2186,705.4742,1515.0
2024-09-11 11:10:00,712.15,716.09,712.15,714.45,1204.0,706.8638,710.7746,706.8638,709.1467,1204.0
2024-09-11 11:20:00,714.23,715.73,712.89,714.82,1513.0,708.9284,710.4172,707.5983,709.514,1513.0
2024-09-11 11:30:00,716.23,719.07,713.91,718.14,9284.0,710.9135,713.7324,708.6107,712.8094,9284.0
2024-09-11 11:40:00,718.14,721.27,718.05,720.0,8167.0,712.8094,715.9161,712.72,714.6555,8167.0
2024-09-11 11:50:00,720.37,720.67,717.16,719.6,2650.0,715.0228,715.3206,711.8366,714.2585,2650.0
2024-09-11 12:00:00,720.52,727.81,720.36,723.69,6506.0,715.1717,722.4076,715.0129,718.3182,6506.0
2024-09-11 12:10:00,724.21,726.94,724.17,726.57,7714.0,718.8343,721.544,718.7946,721.1768,7714.0
2024-09-11 12:20:00,726.64,730.92,726.15,729.62,8500.0,721.2463,725.4945,720.7599,724.2041,8500.0
2024-09-11 12:30:00,730.3,731.09,727.38,729.48,4615.0,724.8791,725.6632,721.9808,724.0652,4615.0
2024-09-11 12:40:00,729.73,729.73,724.27,724.27,2820.0,724.3133,724.3133,718.8938,718.8938,2820.0
2024-09-11 12:50:00,726.42,727.9,725.11,726.96,2392.0,721.0279,722.4969,719.7276,721.5639,2392.0
2024-09-11 13:00:00,727.31,729.05,726.47,728.18,4373.0,721.9113,723.6384,721.0775,722.7748,4373.0
2024-09-11 13:10:00,728.08,730.59,727.55,729.13,2545.0,722.6756,725.1669,722.1495,723.7178,2545.0
2024-09-11 13:20:00,728.19,730.1,727.85,729.33,2984.0,722.7848,724.6806,722.4473,723.9163,2984.0
2024-09-11 13:30:00,729.77,732.39,729.26,732.39,4409.0,724.353,726.9536,723.8468,726.9536,4409.0
2024-09-11 13:40:00,730.98,734.11,730.5,733.46,2632.0,725.554,728.6608,725.0776,728.0156,2632.0
2024-09-11 13:50:00,733.25,733.25,730.91,732.1,2063.0,727.8072,727.8072,725.4846,726.6657,2063.0
2024-09-11 14:00:00,732.37,734.18,732.04,733.7,1030.0,726.9337,728.7303,726.6062,728.2539,1030.0
2024-09-11 14:10:00,734.31,735.07,733.01,733.11,4336.0,728.8593,729.6137,727.569,727.6682,4336.0
2024-09-11 14:20:00,734.8,739.82,734.19,739.68,3851.0,729.3457,734.3284,728.7402,734.1895,3851.0
2024-09-11 14:30:00,740.51,744.38,739.9,743.37,4961.0,735.0133,738.8546,734.4078,737.8521,4961.0
2024-09-11 14:40:00,743.37,746.54,742.39,743.23,9240.0,737.8521,740.9985,736.8793,737.7131,9240.0
2024-09-11 14:50:00,742.59,743.59,740.01,740.86,6608.0,737.0779,738.0704,734.517,735.3607,6608.0
2024-09-11 15:00:00,741.84,741.84,736.86,741.75,6232.0,736.3334,736.3334,731.3904,736.2441,6232.0
2024-09-11 15:10:00,742.0,745.41,741.61,744.71,4727.0,736.4922,739.8769,736.1051,739.1821,4727.0
2024-09-11 15:20:00,744.93,747.35,744.21,746.45,11626.0,739.4005,741.8025,738.6858,740.9092,11626.0
2024-09-11 15:30:00,746.45,747.41,744.57,745.76,7591.0,740.9092,741.8621,739.0432,740.2243,7591.0
2024-09-11 15:40:00,746.29,746.95,743.98,745.81,15179.0,740.7504,741.4055,738.4575,740.274,15179.0
2024-09-11 15:50:00,745.89,751.61,744.4,749.23,68818.0,740.3534,746.0309,738.8744,743.6686,68818.0
2024-09-12 09:30:00,746.87,746.87,730.0,736.78,27807.0,741.3261,741.3261,724.5813,731.311,27807.0
2024-09-12 09:40:00,736.94,739.04,731.39,731.39,6409.0,731.4698,733.5542,725.961,725.961,6409.0
2024-09-12 09:50:00,730.83,736.28,730.0,734.99,12189.0,725.4052,730.8147,724.5813,729.5343,12189.0
2024-09-12 10:00:00,736.0,737.56,731.11,733.78,7632.0,730.5368,732.0852,725.6831,728.3333,7632.0
2024-09-12 10:10:00,733.62,739.51,733.62,739.32,3978.0,728.1744,734.0207,728.1744,733.8321,3978.0
2024-09-12 10:20:00,737.75,741.31,737.75,741.31,15384.0,732.2738,735.8074,732.2738,735.8074,15384.0
2024-09-12 10:30:00,740.43,743.2,736.08,738.4,10458.0,734.9339,737.6833,730.6162,732.919,10458.0
2024-09-12 10:40:00,739.6,741.58,737.99,738.15,7728.0,734.1101,736.0754,732.512,732.6708,7728.0
2024-09-12 10:50:00,739.07,741.87,736.69,736.83,11786.0,733.584,736.3632,731.2217,731.3606,11786.0
2024-09-12 11:00:00,734.99,737.19,732.79,735.78,8617.0,729.5343,731.7179,727.3506,730.3184,8617.0
2024-09-12 11:10:00,736.36,739.39,733.53,735.39,4459.0,730.8941,733.9016,728.0851,729.9313,4459.0
2024-09-12 11:20:00,735.22,735.31,731.51,731.65,3077.0,729.7626,729.8519,726.0801,726.2191,3077.0
2024-09-12 11:30:00,731.02,734.22,730.36,732.83,4256.0,725.5937,728.77,724.9386,727.3903,4256.0
2024-09-12 11:40:00,733.41,734.3,730.65,733.57,3376.0,727.966,728.8494,725.2265,728.1248,3376.0
2024-09-12 11:50:00,732.35,734.65,731.03,731.62,8027.0,726.9139,729.1968,725.6037,726.1893,8027.0
2024-09-12 12:00:00,732.49,734.06,731.47,733.22,3867.0,727.0528,728.6112,726.0404,727.7774,3867.0
2024-09-12 12:10:00,733.59,734.92,733.57,734.23,10306.0,728.1447,729.4648,728.1248,728.7799,10306.0
2024-09-12 12:20:00,733.78,734.71,733.3,734.51,9409.0,728.3333,729.2564,727.8568,729.0578,9409.0
2024-09-12 12:30:00,735.01,735.01,731.14,731.14,4126.0,729.5541,729.5541,725.7129,725.7129,4126.0
2024-09-12 12:40:00,731.28,733.39,730.47,733.34,11673.0,725.8518,727.9462,725.0478,727.8965,11673.0
2024-09-12 12:50:00,733.58,735.38,733.45,735.38,6431.0,728.1347,729.9214,728.0057,729.9214,6431.0
2024-09-12 13:00:00,736.06,736.52,734.08,735.74,4398.0,730.5963,731.0529,728.631,730.2787,4398.0
2024-09-12 13:10:00,735.06,736.56,735.06,735.54,2457.0,729.6038,731.0926,729.6038,730.0802,2457.0
2024-09-12 13:20:00,735.21,736.74,735.21,736.01,5764.0,729.7526,731.2713,729.7526,730.5467,5764.0
2024-09-12 13:30:00,735.79,737.14,734.96,737.13,1700.0,730.3283,731.6683,729.5045,731.6584,1700.0
2024-09-12 13:40:00,737.42,738.45,735.65,738.45,4139.0,731.9462,732.9686,730.1894,732.9686,4139.0
2024-09-12 13:50:00,738.83,742.28,738.83,741.17,4091.0,733.3458,736.7702,733.3458,735.6684,4091.0
2024-09-12 14:00:00,741.2,742.04,738.35,738.35,2866.0,735.6982,736.5319,732.8693,732.8693,2866.0
2024-09-12 14:10:00,737.63,738.37,737.33,737.34,3117.0,732.1547,732.8892,731.8569,731.8668,3117.0
2024-09-12 14:20:00,737.86,739.08,737.76,738.01,2274.0,732.383,733.5939,732.2837,732.5319,2274.0
2024-09-12 14:30:00,738.3,738.94,735.14,736.52,3018.0,732.8197,733.455,729.6832,731.0529,3018.0
2024-09-12 14:40:00,737.08,737.38,735.93,735.93,1502.0,731.6088,731.9065,730.4673,730.4673,1502.0
2024-09-12 14:50:00,735.04,736.53,732.19,736.14,5041.0,729.5839,731.0628,726.7551,730.6757,5041.0
2024-09-12 15:00:00,735.96,737.08,734.94,737.06,3603.0,730.4971,731.6088,729.4846,731.5889,3603.0
2024-09-12 15:10:00,736.46,736.73,734.66,734.67,1944.0,730.9934,731.2614,729.2067,729.2167,1944.0
2024-09-12 15:20:00,735.12,735.27,733.81,734.67,3302.0,729.6633,729.8122,728.363,729.2167,3302.0
2024-09-12 15:30:00,734.25,734.93,732.68,732.83,6672.0,728.7998,729.4747,727.2414,727.3903,6672.0
2024-09-12 15:40:00,732.67,733.9,730.2,730.64,9747.0,727.2315,728.4524,724.7798,725.2166,9747.0
2024-09-12 15:50:00,731.28,734.92,731.24,732.88,70032.0,725.8518,729.4648,725.8121,727.4399,70032.0
2024-09-13 09:30:00,741.37,750.0,740.91,748.59,13029.0,735.8669,744.4329,735.4103,743.0333,13029.0
2024-09-13 09:40:00,746.57,748.99,744.92,744.93,4659.0,741.0283,743.4304,739.3906,739.4005,4659.0
2024-09-13 09:50:00,743.82,746.28,743.35,743.36,1328.0,738.2987,740.7405,737.8322,737.8421,1328.0
2024-09-13 10:00:00,746.38,748.85,744.0,746.64,2613.0,740.8397,743.2914,738.4774,741.0978,2613.0
2024-09-13 10:10:00,747.0,747.8,745.19,746.9,1008.0,741.4551,742.2492,739.6586,741.3559,1008.0
2024-09-13 10:20:00,747.34,747.88,743.67,744.68,1106.0,741.7926,742.3286,738.1498,739.1523,1106.0
2024-09-13 10:30:00,743.24,744.13,742.75,743.96,1601.0,737.723,738.6064,737.2367,738.4377,1601.0
2024-09-13 10:40:00,746.58,748.33,746.02,747.49,700.0,741.0382,742.7753,740.4824,741.9415,700.0
2024-09-13 10:50:00,746.67,748.33,744.16,746.93,1300.0,741.1276,742.7753,738.6362,741.3856,1300.0
2024-09-13 11:00:00,748.22,750.04,748.0,748.44,5896.0,742.6661,744.4726,742.4477,742.8844,5896.0
2024-09-13 11:10:00,750.0,750.24,748.41,748.41,2112.0,744.4329,744.6711,742.8547,742.8547,2112.0
2024-09-13 11:20:00,750.0,750.06,748.54,749.45,2953.0,744.4329,744.4924,742.9837,743.8869,2953.0
2024-09-13 11:30:00,749.83,750.24,748.97,749.73,3948.0,744.2641,744.6711,743.4105,744.1649,3948.0
2024-09-13 11:40:00,750.0,751.0,749.92,750.41,4273.0,744.4329,745.4254,744.3535,744.8398,4273.0
2024-09-13 11:50:00,749.76,750.88,749.75,750.75,2050.0,744.1946,745.3063,744.1847,745.1773,2050.0
2024-09-13 12:00:00,750.76,751.21,748.25,749.59,6823.0,745.1872,745.6339,742.6958,744.0259,6823.0
2024-09-13 12:10:00,748.76,750.0,748.25,749.07,3887.0,743.2021,744.4329,742.6958,743.5098,3887.0
2024-09-13 12:20:00,749.27,750.09,748.76,750.0,1500.0,743.7083,744.5222,743.2021,744.4329,1500.0
2024-09-13 12:30:00,750.07,750.08,748.49,748.62,1515.0,744.5023,744.5123,742.9341,743.0631,1515.0
2024-09-13 12:40:00,748.04,748.45,747.74,748.1,3296.0,742.4874,742.8944,742.1896,742.547,3296.0
2024-09-13 12:50:00,748.63,750.59,748.63,750.39,1444.0,743.073,745.0185,743.073,744.82,1444.0
2024-09-13 13:00:00,750.36,750.48,750.02,750.28,2811.0,744.7902,744.9093,744.4527,744.7108,2811.0
2024-09-13 13:10:00,750.7,750.89,750.26,750.52,5577.0,745.1277,745.3163,744.6909,744.949,5577.0
2024-09-13 13:20:00,750.63,750.66,749.87,750.52,2051.0,745.0582,745.088,744.3038,744.949,2051.0
2024-09-13 13:30:00,750.91,752.35,750.52,752.35,9373.0,745.3361,746.7654,744.949,746.7654,9373.0
2024-09-13 13:40:00,752.35,754.2,752.29,754.18,3939.0,746.7654,748.6017,746.7059,748.5818,3939.0
2024-09-13 13:50:00,754.59,754.59,753.16,753.35,700.0,748.9888,748.9888,747.5694,747.758,700.0
2024-09-13 14:00:00,752.75,753.63,751.5,753.14,1900.0,747.1624,748.0359,745.9217,747.5496,1900.0
2024-09-13 14:10:00,751.53,752.45,751.36,752.07,3447.0,745.9515,746.8647,745.7828,746.4875,3447.0
2024-09-13 14:20:00,751.74,751.74,749.99,750.9,2184.0,746.1599,746.1599,744.4229,745.3262,2184.0
2024-09-13 14:30:00,750.03,750.51,749.22,749.96,1115.0,744.4626,744.9391,743.6586,744.3932,1115.0
2024-09-13 14:40:00,749.9,752.11,749.9,750.97,3397.0,744.3336,746.5272,744.3336,745.3957,3397.0
2024-09-13 14:50:00,750.06,750.81,749.7,750.21,1300.0,744.4924,745.2368,744.1351,744.6413,1300.0
2024-09-13 15:00:00,748.9,749.2,747.59,748.6,1226.0,743.341,743.6388,742.0407,743.0433,1226.0
2024-09-13 15:10:00,749.22,750.45,748.33,750.45,2636.0,743.6586,744.8795,742.7753,744.8795,2636.0
2024-09-13 15:20:00,750.59,752.45,750.23,751.56,3481.0,745.0185,746.8647,744.6612,745.9813,3481.0
2024-09-13 15:30:00,751.0,752.18,750.45,751.18,3813.0,745.4254,746.5967,744.8795,745.6041,3813.0
2024-09-13 15:40:00,751.96,752.23,751.21,752.07,3417.0,746.3783,746.6463,745.6339,746.4875,3417.0
2024-09-13 15:50:00,751.81,753.7,750.75,751.27,24527.0,746.2294,748.1054,745.1773,745.6934,24527.0
2024-09-16 09:30:00,733.89,739.38,726.15,731.74,13682.0,728.4424,733.8917,720.7599,726.3084,13682.0
2024-09-16 09:40:00,729.74,734.36,729.74,733.8,5586.0,724.3232,728.909,724.3232,728.3531,5586.0
2024-09-16 09:50:00,734.36,739.88,734.08,739.35,5139.0,728.909,734.388,728.631,733.8619,5139.0
2024-09-16 10:00:00,739.5,742.99,737.98,740.49,2460.0,734.0108,737.4749,732.5021,734.9934,2460.0
2024-09-16 10:10:00,741.79,742.1,740.44,740.44,541.0,736.2838,736.5915,734.9438,734.9438,541.0
2024-09-16 10:20:00,739.37,739.37,734.61,735.74,1060.0,733.8818,733.8818,729.1571,730.2787,1060.0
2024-09-16 10:30:00,733.5,733.51,729.5,731.69,3931.0,728.0553,728.0653,724.085,726.2588,3931.0
2024-09-16 10:40:00,732.82,734.37,731.92,731.92,1699.0,727.3804,728.9189,726.4871,726.4871,1699.0
2024-09-16 10:50:00,735.99,737.42,735.0,735.36,1317.0,730.5269,731.9462,729.5442,729.9015,1317.0
2024-09-16 11:00:00,733.35,734.26,733.03,734.26,714.0,727.9064,728.8097,727.5888,728.8097,714.0
2024-09-16 11:10:00,734.08,736.95,734.08,736.22,4283.0,728.631,731.4797,728.631,730.7551,4283.0
2024-09-16 11:20:00,737.12,737.82,736.45,736.45,1526.0,731.6485,732.3433,730.9834,730.9834,1526.0
2024-09-16 11:30:00,735.89,736.69,732.69,733.44,2253.0,730.4276,731.2217,727.2513,727.9958,2253.0
2024-09-16 11:40:00,732.87,732.91,730.51,731.6,2411.0,727.43,727.4697,725.0875,726.1694,2411.0
2024-09-16 11:50:00,732.62,732.62,730.14,732.46,4561.0,727.1819,727.1819,724.7203,727.0231,4561.0
2024-09-16 12:00:00,732.46,733.2,731.14,732.7,1995.0,727.0231,727.7576,725.7129,727.2613,1995.0
2024-09-16 12:10:00,733.36,733.5,728.34,728.88,5594.0,727.9164,728.0553,722.9336,723.4696,5594.0
2024-09-16 12:20:00,728.93,730.88,727.56,730.76,3346.0,723.5193,725.4548,722.1594,725.3357,3346.0
2024-09-16 12:30:00,730.05,731.67,728.72,729.85,2839.0,724.6309,726.2389,723.3108,724.4324,2839.0
2024-09-16 12:40:00,730.33,730.41,728.49,729.87,2025.0,724.9089,724.9883,723.0825,724.4523,2025.0
2024-09-16 12:50:00,730.45,732.6,730.09,732.16,2718.0,725.028,727.162,724.6706,726.7253,2718.0
2024-09-16 13:00:00,731.98,731.98,731.0,731.96,1546.0,726.5466,726.5466,725.5739,726.5268,1546.0
2024-09-16 13:10:00,731.95,733.18,731.66,733.0,2489.0,726.5168,727.7377,726.229,727.559,2489.0
2024-09-16 13:20:00,732.53,734.99,732.26,733.66,4052.0,727.0925,729.5343,726.8245,728.2141,4052.0
2024-09-16 13:30:00,733.46,736.7,733.27,736.57,4051.0,728.0156,731.2316,727.827,731.1025,4051.0
2024-09-16 13:40:00,736.53,738.84,736.5,736.86,9481.0,731.0628,733.3557,731.0331,731.3904,9481.0
2024-09-16 13:50:00,737.1,738.05,736.67,736.67,1573.0,731.6286,732.5716,731.2018,731.2018,1573.0
2024-09-16 14:00:00,737.18,737.18,734.09,734.93,1925.0,731.708,731.708,728.641,729.4747,1925.0
2024-09-16 14:10:00,736.45,737.18,734.91,734.91,2283.0,730.9834,731.708,729.4549,729.4549,2283.0
2024-09-16 14:20:00,734.79,737.0,734.79,736.68,2531.0,729.3358,731.5294,729.3358,731.2117,2531.0
2024-09-16 14:30:00,735.88,736.52,735.19,736.52,1142.0,730.4177,731.0529,729.7328,731.0529,1142.0
2024-09-16 14:40:00,735.74,736.98,735.58,736.98,1830.0,730.2787,731.5095,730.1199,731.5095,1830.0
2024-09-16 14:50:00,737.7,738.0,736.68,737.66,1501.0,732.2242,732.5219,731.2117,732.1845,1501.0
2024-09-16 15:00:00,738.83,741.06,738.2,740.45,2102.0,733.3458,735.5592,732.7204,734.9537,2102.0
2024-09-16 15:10:00,740.1,740.53,736.15,736.47,9170.0,734.6063,735.0332,730.6857,731.0033,9170.0
2024-09-16 15:20:00,735.96,737.18,735.3,735.61,3873.0,730.4971,731.708,729.842,730.1497,3873.0
2024-09-16 15:30:00,735.61,737.28,734.95,737.24,4755.0,730.1497,731.8073,729.4946,731.7676,4755.0
2024-09-16 15:40:00,737.45,738.69,737.13,738.2,6616.0,731.976,733.2068,731.6584,732.7204,6616.0
2024-09-16 15:50:00,738.55,739.15,736.12,736.39,68090.0,733.0679,733.6634,730.6559,730.9239,68090.0
2024-09-17 09:30:00,749.34,750.92,742.55,743.93,11780.0,743.7778,745.346,737.0382,738.4079,11780.0
2024-09-17 09:40:00,743.55,744.57,739.17,739.17,6741.0,738.0307,739.0432,733.6832,733.6832,6741.0
2024-09-17 09:50:00,739.96,741.24,736.0,739.32,5171.0,734.4674,735.7379,730.5368,733.8321,5171.0
2024-09-17 10:00:00,740.13,744.03,739.6,744.02,6718.0,734.6361,738.5072,734.1101,738.4972,6718.0
2024-09-17 10:10:00,743.38,745.86,743.37,744.91,4555.0,737.862,740.3236,737.8521,739.3806,4555.0
2024-09-17 10:20:00,744.22,745.79,742.91,745.79,3842.0,738.6958,740.2541,737.3955,740.2541,3842.0
2024-09-17 10:30:00,744.87,746.8,744.48,746.78,4491.0,739.3409,741.2566,738.9538,741.2368,4491.0
2024-09-17 10:40:00,746.91,750.34,746.37,749.58,4848.0,741.3658,744.7703,740.8298,744.016,4848.0
2024-09-17 10:50:00,749.62,749.62,744.05,744.85,6160.0,744.0557,744.0557,738.527,739.3211,6160.0
2024-09-17 11:00:00,744.45,747.59,744.26,747.59,3963.0,738.9241,742.0407,738.7355,742.0407,3963.0
2024-09-17 11:10:00,747.92,750.39,747.75,748.82,2225.0,742.3683,744.82,742.1996,743.2616,2225.0
2024-09-17 11:20:00,748.17,748.7,746.16,746.74,5340.0,742.6164,743.1425,740.6214,741.1971,5340.0
2024-09-17 11:30:00,745.62,746.95,745.62,746.62,2050.0,740.0854,741.4055,740.0854,741.0779,2050.0
2024-09-17 11:40:00,746.29,748.44,745.75,747.81,2105.0,740.7504,742.8844,740.2144,742.2591,2105.0
2024-09-17 11:50:00,747.86,749.09,747.69,748.56,4720.0,742.3087,743.5296,742.14,743.0035,4720.0
2024-09-17 12:00:00,749.12,749.23,746.1,746.1,3495.0,743.5594,743.6686,740.5618,740.5618,3495.0
2024-09-17 12:10:00,745.71,746.51,744.68,744.69,3446.0,740.1747,740.9688,739.1523,739.1623,3446.0
2024-09-17 12:20:00,744.69,744.69,740.52,743.0,5543.0,739.1623,739.1623,735.0232,737.4848,5543.0
2024-09-17 12:30:00,742.46,742.46,740.9,741.04,5394.0,736.9488,736.9488,735.4004,735.5394,5394.0
2024-09-17 12:40:00,741.02,741.02,736.7,737.02,14154.0,735.5195,735.5195,731.2316,731.5492,14154.0
2024-09-17 12:50:00,736.18,736.89,734.37,735.34,4684.0,730.7154,731.4202,728.9189,729.8817,4684.0
2024-09-17 13:00:00,735.69,735.69,733.45,734.8,3106.0,730.2291,730.2291,728.0057,729.3457,3106.0
2024-09-17 13:10:00,736.33,737.23,735.48,737.19,5310.0,730.8643,731.7576,730.0206,731.7179,5310.0
2024-09-17 13:20:00,738.45,740.6,738.45,739.51,1950.0,732.9686,735.1026,732.9686,734.0207,1950.0
2024-09-17 13:30:00,739.5,740.34,738.05,738.18,2500.0,734.0108,734.8446,732.5716,732.7006,2500.0
2024-09-17 13:40:00,737.75,737.75,734.12,736.16,1900.0,732.2738,732.2738,728.6707,730.6956,1900.0
2024-09-17 13:50:00,736.28,737.83,736.28,737.36,2600.0,730.8147,732.3532,730.8147,731.8867,2600.0
2024-09-17 14:00:00,737.37,737.6,736.9,737.41,1800.0,731.8966,732.1249,731.4301,731.9363,1800.0
2024-09-17 14:10:00,736.53,737.05,735.34,735.34,2100.0,731.0628,731.579,729.8817,729.8817,2100.0
2024-09-17 14:20:00,736.68,737.23,736.08,736.08,700.0,731.2117,731.7576,730.6162,730.6162,700.0
2024-09-17 14:30:00,735.56,737.08,735.18,736.38,2500.0,730.1,731.6088,729.7229,730.914,2500.0
2024-09-17 14:40:00,736.61,737.7,735.16,735.89,3216.0,731.1423,732.2242,729.703,730.4276,3216.0
2024-09-17 14:50:00,735.27,737.5,735.27,736.82,3487.0,729.8122,732.0256,729.8122,731.3507,3487.0
2024-09-17 15:00:00,736.73,737.74,736.73,737.68,2150.0,731.2614,732.2639,731.2614,732.2043,2150.0
2024-09-17 15:10:00,738.16,738.7,737.73,737.78,3425.0,732.6807,733.2167,732.2539,732.3036,3425.0
2024-09-17 15:20:00,737.78,738.01,736.17,737.7,4949.0,732.3036,732.5319,730.7055,732.2242,4949.0
2024-09-17 15:30:00,737.86,738.82,737.63,738.78,4859.0,732.383,733.3358,732.1547,733.2961,4859.0
2024-09-17 15:40:00,738.63,739.02,736.45,738.55,8796.0,733.1473,733.5344,730.9834,733.0679,8796.0
2024-09-17 15:50:00,739.41,742.23,737.58,739.67,78265.0,733.9215,736.7205,732.1051,734.1795,78265.0
2024-09-18 09:30:00,748.99,749.55,742.09,742.09,11975.0,743.4304,743.9862,736.5816,736.5816,11975.0
2024-09-18 09:40:00,741.56,744.22,741.55,742.54,4813.0,736.0555,738.6958,736.0456,737.0282,4813.0
2024-09-18 09:50:00,743.49,744.15,741.85,741.85,5134.0,737.9712,738.6263,736.3434,736.3434,5134.0
2024-09-18 10:00:00,742.51,742.51,738.39,738.6,4164.0,736.9985,736.9985,732.909,733.1175,4164.0
2024-09-18 10:10:00,738.28,740.44,737.49,739.96,5199.0,732.7999,734.9438,732.0157,734.4674,5199.0
2024-09-18 10:20:00,739.48,740.57,736.9,740.49,4059.0,733.9909,735.0729,731.4301,734.9934,4059.0
2024-09-18 10:30:00,740.22,740.22,739.2,740.12,800.0,734.7255,734.7255,733.713,734.6262,800.0
2024-09-18 10:40:00,740.13,742.21,740.13,742.21,5352.0,734.6361,736.7007,734.6361,736.7007,5352.0
2024-09-18 10:50:00,741.63,742.26,739.83,740.15,1000.0,736.125,736.7503,734.3383,734.656,1000.0
2024-09-18 11:00:00,740.08,742.6,739.67,742.24,3378.0,734.5865,737.0878,734.1795,736.7305,3378.0
2024-09-18 11:10:00,740.54,740.9,739.22,739.22,3138.0,735.0431,735.4004,733.7329,733.7329,3138.0
2024-09-18 11:20:00,739.36,741.11,739.36,740.77,3246.0,733.8718,735.6088,733.8718,735.2714,3246.0
2024-09-18 11:30:00,740.67,740.74,739.47,739.74,2364.0,735.1721,735.2416,733.981,734.249,2364.0
2024-09-18 11:40:00,738.83,738.83,735.05,735.05,1559.0,733.3458,733.3458,729.5938,729.5938,1559.0
2024-09-18 11:50:00,735.65,736.82,735.3,735.7,2035.0,730.1894,731.3507,729.842,730.239,2035.0
2024-09-18 12:00:00,735.73,736.25,735.0,735.14,9038.0,730.2688,730.7849,729.5442,729.6832,9038.0
2024-09-18 12:10:00,735.83,738.36,735.83,738.36,4346.0,730.368,732.8793,730.368,732.8793,4346.0
2024-09-18 12:20:00,737.83,739.44,737.83,739.33,2666.0,732.3532,733.9512,732.3532,733.8421,2666.0
2024-09-18 12:30:00,738.52,739.32,738.23,739.01,1406.0,733.0381,733.8321,732.7502,733.5244,1406.0
2024-09-18 12:40:00,738.9,739.35,738.23,738.85,2780.0,733.4153,733.8619,732.7502,733.3656,2780.0
2024-09-18 12:50:00,738.85,740.46,738.85,740.46,3838.0,733.3656,734.9637,733.3656,734.9637,3838.0
2024-09-18 13:00:00,740.4,740.72,739.15,739.15,900.0,734.9041,735.2217,733.6634,733.6634,900.0
2024-09-18 13:10:00,739.55,739.92,737.87,738.52,2100.0,734.0604,734.4277,732.3929,733.0381,2100.0
2024-09-18 13:20:00,738.37,738.94,737.0,738.51,5208.0,732.8892,733.455,731.5294,733.0281,5208.0
2024-09-18 13:30:00,739.85,740.62,737.82,737.82,4252.0,734.3582,735.1225,732.3433,732.3433,4252.0
2024-09-18 13:40:00,738.14,740.0,738.14,739.47,1801.0,732.6609,734.5071,732.6609,733.981,1801.0
2024-09-18 13:50:00,738.94,740.48,738.09,739.55,3989.0,733.455,734.9835,732.6113,734.0604,3989.0
2024-09-18 14:00:00,739.55,752.15,738.24,748.3,31308.0,734.0604,746.5669,732.7602,742.7455,31308.0
2024-09-18 14:10:00,747.92,748.34,742.01,747.22,8814.0,742.3683,742.7852,736.5022,741.6735,8814.0
2024-09-18 14:20:00,748.03,749.61,743.84,746.94,15998.0,742.4775,744.0458,738.3186,741.3956,15998.0
2024-09-18 14:30:00,748.11,750.27,743.71,746.62,18729.0,742.5569,744.7009,738.1895,741.0779,18729.0
2024-09-18 14:40:00,747.51,747.52,743.23,745.5,7666.0,741.9613,741.9713,737.7131,739.9663,7666.0
2024-09-18 14:50:00,746.17,748.19,743.57,744.67,9910.0,740.6313,742.6363,738.0506,739.1424,9910.0
2024-09-18 15:00:00,740.8,741.38,733.69,734.18,5511.0,735.3011,735.8768,728.2439,728.7303,5511.0
2024-09-18 15:10:00,733.27,741.75,732.34,740.11,4933.0,727.827,736.2441,726.9039,734.6163,4933.0
2024-09-18 15:20:00,740.29,743.01,733.55,741.64,12110.0,734.7949,737.4947,728.105,736.1349,12110.0
2024-09-18 15:30:00,741.91,743.41,737.05,737.65,11743.0,736.4029,737.8918,731.579,732.1745,11743.0
2024-09-18 15:40:00,737.73,738.93,732.07,733.39,10446.0,732.2539,733.445,726.636,727.9462,10446.0
2024-09-18 15:50:00,733.21,733.51,729.79,730.52,39862.0,727.7675,728.0653,724.3729,725.0975,39862.0
2024-09-19 09:30:00,759.32,762.97,755.19,761.8,26901.0,753.6837,757.3066,749.5843,756.1453,26901.0
2024-09-19 09:40:00,761.99,764.65,759.46,760.85,21214.0,756.3339,758.9741,753.8226,755.2023,21214.0
2024-09-19 09:50:00,759.92,762.87,756.88,762.87,5177.0,754.2792,757.2073,751.2618,757.2073,5177.0
2024-09-19 10:00:00,763.75,765.31,762.18,762.99,6799.0,758.0808,759.6292,756.5224,757.3264,6799.0
2024-09-19 10:10:00,762.95,767.22,762.94,767.18,5514.0,757.2867,761.525,757.2768,761.4853,5514.0
2024-09-19 10:20:00,767.35,771.0,767.04,770.99,6201.0,761.6541,765.277,761.3464,765.2671,6201.0
2024-09-19 10:30:00,770.97,773.78,770.6,771.2,4694.0,765.2472,768.0363,764.8799,765.4755,4694.0
2024-09-19 10:40:00,770.31,770.32,763.97,766.35,10960.0,764.5921,764.602,758.2992,760.6615,10960.0
2024-09-19 10:50:00,766.05,766.05,764.06,765.65,2156.0,760.3637,760.3637,758.3885,759.9667,2156.0
2024-09-19 11:00:00,765.06,768.53,764.61,766.71,4817.0,759.3811,762.8253,758.9344,761.0188,4817.0
2024-09-19 11:10:00,766.7,769.72,766.38,769.3,11086.0,761.0089,764.0065,760.6913,763.5896,11086.0
2024-09-19 11:20:00,769.8,771.89,769.24,771.43,7656.0,764.0859,766.1604,763.53,765.7038,7656.0
2024-09-19 11:30:00,771.46,772.22,769.32,769.68,10243.0,765.7336,766.4879,763.6094,763.9668,10243.0
2024-09-19 11:40:00,769.68,770.85,769.36,769.89,11332.0,763.9668,765.1281,763.6492,764.1752,11332.0
2024-09-19 11:50:00,769.85,769.85,767.57,769.06,3916.0,764.1355,764.1355,761.8724,763.3514,3916.0
2024-09-19 12:00:00,769.6,773.71,769.59,773.5,3446.0,763.8874,767.9669,763.8774,767.7584,3446.0
2024-09-19 12:10:00,773.77,774.95,772.29,774.95,5629.0,768.0264,769.1977,766.5574,769.1977,5629.0
2024-09-19 12:20:00,775.25,780.78,775.25,779.43,9037.0,769.4954,774.9844,769.4954,773.6444,9037.0
2024-09-19 12:30:00,779.64,780.5,778.65,779.53,5425.0,773.8528,774.7065,772.8702,773.7437,5425.0
2024-09-19 12:40:00,779.12,779.62,777.0,778.33,11984.0,773.3367,773.833,771.2324,772.5526,11984.0
2024-09-19 12:50:00,777.5,778.15,774.83,775.38,12473.0,771.7287,772.3739,769.0785,769.6245,12473.0
2024-09-19 13:00:00,775.39,776.05,773.27,775.32,7137.0,769.6344,770.2895,767.5301,769.5649,7137.0
2024-09-19 13:10:00,774.99,777.6,774.99,776.82,2457.0,769.2374,771.828,769.2374,771.0538,2457.0
2024-09-19 13:20:00,776.47,776.88,775.08,776.47,6556.0,770.7064,771.1133,769.3267,770.7064,6556.0
2024-09-19 13:30:00,776.5,777.35,775.41,776.66,4808.0,770.7362,771.5798,769.6542,770.895,4808.0
2024-09-19 13:40:00,776.81,780.65,776.8,780.51,5933.0,771.0439,774.8553,771.0339,774.7164,5933.0
2024-09-19 13:50:00,780.05,781.76,779.04,781.76,4567.0,774.2598,775.9571,773.2573,775.9571,4567.0
2024-09-19 14:00:00,781.94,782.21,780.63,781.01,3731.0,776.1358,776.4038,774.8355,775.2127,3731.0
2024-09-19 14:10:00,781.01,781.01,776.9,777.93,9607.0,775.2127,775.2127,771.1332,772.1555,9607.0
2024-09-19 14:20:00,777.86,780.15,777.86,779.77,3184.0,772.0861,774.3591,772.0861,773.9819,3184.0
2024-09-19 14:30:00,779.1,779.2,773.98,774.63,20559.0,773.3169,773.4161,768.2349,768.88,20559.0
2024-09-19 14:40:00,774.66,775.66,773.42,773.54,14299.0,768.9098,769.9024,767.679,767.7981,14299.0
2024-09-19 14:50:00,774.17,774.49,772.59,774.48,14442.0,768.4234,768.7411,766.8552,768.7311,14442.0
2024-09-19 15:00:00,774.52,774.75,768.54,769.84,12230.0,768.7708,768.9991,762.8352,764.1256,12230.0
2024-09-19 15:10:00,770.0,770.5,767.94,767.94,10338.0,764.2844,764.7807,762.2397,762.2397,10338.0
2024-09-19 15:20:00,767.8,771.31,766.66,771.31,9870.0,762.1007,765.5847,760.9692,765.5847,9870.0
2024-09-19 15:30:00,770.49,775.94,769.21,775.56,8042.0,764.7708,770.1803,763.5003,769.8031,8042.0
2024-09-19 15:40:00,775.88,778.09,775.05,778.09,11737.0,770.1208,772.3144,769.2969,772.3144,11737.0
2024-09-19 15:50:00,777.37,777.5,769.8,772.39,118091.0,771.5997,771.7287,764.0859,766.6567,118091.0
2024-09-20 09:30:00,762.65,765.36,759.06,765.36,144219.0,756.989,759.6788,753.4256,759.6788,144219.0
2024-09-20 09:40:00,763.68,763.68,759.48,759.63,9904.0,758.0113,758.0113,753.8425,753.9914,9904.0
2024-09-20 09:50:00,760.04,760.84,752.16,752.5,5432.0,754.3983,755.1924,746.5768,746.9143,5432.0
2024-09-20 10:00:00,753.49,758.41,751.32,756.38,9550.0,747.897,752.7804,745.7431,750.7655,9550.0
2024-09-20 10:10:00,757.9,759.0,755.47,759.0,4537.0,752.2742,753.3661,749.8623,753.3661,4537.0
2024-09-20 10:20:00,758.88,764.07,758.47,763.59,6515.0,753.2469,758.3984,752.84,757.922,6515.0
2024-09-20 10:30:00,762.3,763.18,760.77,763.01,5176.0,756.6416,757.515,755.1229,757.3463,5176.0
2024-09-20 10:40:00,762.05,762.64,761.08,761.08,3177.0,756.3934,756.979,755.4306,755.4306,3177.0
2024-09-20 10:50:00,761.5,762.0,755.41,756.6,13369.0,755.8475,756.3438,749.8027,750.9839,13369.0
2024-09-20 11:00:00,756.77,757.33,753.76,754.25,8912.0,751.1526,751.7084,748.1649,748.6513,8912.0
2024-09-20 11:10:00,754.5,755.23,750.74,753.23,4623.0,748.8995,749.624,745.1674,747.6389,4623.0
2024-09-20 11:20:00,753.81,754.38,752.6,753.06,18805.0,748.2146,748.7803,747.0136,747.4701,18805.0
2024-09-20 11:30:00,752.3,755.25,751.48,754.77,12376.0,746.7158,749.6439,745.9019,749.1675,12376.0
2024-09-20 11:40:00,754.75,757.5,754.64,756.7,3563.0,749.1476,751.8772,749.0384,751.0831,3563.0
2024-09-20 11:50:00,756.11,756.46,754.55,755.24,2375.0,750.4975,750.8449,748.9491,749.634,2375.0
2024-09-20 12:00:00,756.14,758.25,755.26,758.0,949.0,750.5273,752.6216,749.6538,752.3735,949.0
2024-09-20 12:10:00,759.49,759.49,757.3,757.89,1832.0,753.8524,753.8524,751.6787,752.2643,1832.0
2024-09-20 12:20:00,758.46,759.9,757.62,758.8,1638.0,752.8301,754.2594,751.9963,753.1675,1638.0
2024-09-20 12:30:00,758.2,758.37,756.8,758.04,2532.0,752.572,752.7407,751.1824,752.4132,2532.0
2024-09-20 12:40:00,757.62,758.38,757.62,758.38,400.0,751.9963,752.7507,751.9963,752.7507,400.0
2024-09-20 12:50:00,758.56,759.35,758.08,758.33,2740.0,752.9293,753.7135,752.4529,752.701,2740.0
2024-09-20 13:00:00,759.25,759.26,756.43,757.08,4073.0,753.6142,753.6241,750.8151,751.4603,4073.0
2024-09-20 13:10:00,756.37,758.19,756.36,757.88,996.0,750.7556,752.5621,750.7456,752.2544,996.0
2024-09-20 13:20:00,757.67,757.72,755.02,755.05,2396.0,752.0459,752.0956,749.4156,749.4454,2396.0
2024-09-20 13:30:00,755.04,755.46,753.94,753.95,10860.0,749.4354,749.8523,748.3436,748.3535,10860.0
2024-09-20 13:40:00,753.95,754.38,753.28,753.58,2893.0,748.3535,748.7803,747.6885,747.9863,2893.0
2024-09-20 13:50:00,753.64,753.78,752.72,753.36,2278.0,748.0458,748.1848,747.1327,747.7679,2278.0
2024-09-20 14:00:00,753.64,753.95,751.0,751.06,4060.0,748.0458,748.3535,745.4254,745.485,4060.0
2024-09-20 14:10:00,750.98,751.83,750.5,751.16,12056.0,745.4056,746.2493,744.9291,745.5842,12056.0
2024-09-20 14:20:00,750.79,751.05,749.26,750.19,5933.0,745.217,745.4751,743.6984,744.6214,5933.0
2024-09-20 14:30:00,750.66,751.58,750.41,750.9,1691.0,745.088,746.0011,744.8398,745.3262,1691.0
2024-09-20 14:40:00,752.24,753.71,752.24,753.35,730.0,746.6562,748.1153,746.6562,747.758,730.0
2024-09-20 14:50:00,753.43,754.98,753.43,754.81,7591.0,747.8374,749.3759,747.8374,749.2072,7591.0
2024-09-20 15:00:00,754.71,755.78,754.02,755.78,7067.0,749.1079,750.17,748.423,750.17,7067.0
2024-09-20 15:10:00,756.17,757.09,755.1,756.01,12106.0,750.5571,751.4702,749.495,750.3982,12106.0
2024-09-20 15:20:00,756.19,759.55,756.16,759.31,7461.0,750.5769,753.912,750.5471,753.6738,7461.0
2024-09-20 15:30:00,758.74,762.47,758.43,761.36,5543.0,753.108,756.8103,752.8003,755.7085,5543.0
2024-09-20 15:40:00,761.38,762.35,757.63,757.63,4092.0,755.7284,756.6912,752.0062,752.0062,4092.0
2024-09-20 15:50:00,757.9,761.05,757.37,758.37,28066.0,752.2742,755.4008,751.7482,752.7407,28066.0
2024-09-23 09:30:00,766.28,770.39,763.69,767.66,11706.0,760.592,764.6715,758.0212,761.9618,11706.0
2024-09-23 09:40:00,763.38,768.76,760.33,767.0,2437.0,757.7135,763.0536,754.6862,761.3067,2437.0
2024-09-23 09:50:00,765.59,766.84,762.5,762.75,4647.0,759.9071,761.1479,756.8401,757.0882,4647.0
2024-09-23 10:00:00,760.87,766.85,760.87,762.88,7299.0,755.2222,761.1578,755.2222,757.2173,7299.0
2024-09-23 10:10:00,761.63,761.63,759.1,759.92,1019.0,755.9765,755.9765,753.4653,754.2792,1019.0
2024-09-23 10:20:00,761.33,763.2,761.32,762.2,949.0,755.6788,757.5349,755.6688,756.5423,949.0
2024-09-23 10:30:00,762.24,762.98,761.4,761.4,2262.0,756.582,757.3165,755.7482,755.7482,2262.0
2024-09-23 10:40:00,761.59,761.59,760.24,761.12,888.0,755.9368,755.9368,754.5968,755.4703,888.0
2024-09-23 10:50:00,762.88,763.65,761.0,761.0,2720.0,757.2173,757.9815,755.3512,755.3512,2720.0
2024-09-23 11:00:00,760.64,761.01,758.55,758.72,2671.0,754.9939,755.3611,752.9194,753.0881,2671.0
2024-09-23 11:10:00,759.12,760.36,758.95,759.82,2895.0,753.4852,754.716,753.3164,754.18,2895.0
2024-09-23 11:20:00,761.31,761.31,761.31,761.31,100.0,755.6589,755.6589,755.6589,755.6589,100.0
2024-09-23 11:30:00,764.45,764.89,764.01,764.01,1789.0,758.7756,759.2123,758.3389,758.3389,1789.0
2024-09-23 11:40:00,763.46,764.38,762.66,763.2,8252.0,757.7929,758.7061,756.9989,757.5349,8252.0
2024-09-23 11:50:00,763.24,764.98,763.24,763.92,2019.0,757.5746,759.3017,757.5746,758.2495,2019.0
2024-09-23 12:00:00,763.24,764.44,763.14,763.27,2369.0,757.5746,758.7657,757.4753,757.6044,2369.0
2024-09-23 12:10:00,762.23,763.26,761.5,763.04,2359.0,756.5721,757.5944,755.8475,757.3761,2359.0
2024-09-23 12:20:00,762.12,763.84,762.12,763.82,5789.0,756.4629,758.1701,756.4629,758.1503,5789.0
2024-09-23 12:30:00,763.31,763.74,761.77,761.78,2356.0,757.6441,758.0709,756.1155,756.1254,2356.0
2024-09-23 12:40:00,762.98,763.81,762.45,763.6,1024.0,757.3165,758.1403,756.7904,757.9319,1024.0
2024-09-23 12:50:00,762.69,763.08,762.46,762.66,900.0,757.0287,757.4158,756.8004,756.9989,900.0
2024-09-23 13:00:00,762.16,763.7,761.95,762.96,2425.0,756.5026,758.0312,756.2942,757.2967,2425.0
2024-09-23 13:10:00,762.37,762.98,761.63,762.26,2188.0,756.711,757.3165,755.9765,756.6019,2188.0
2024-09-23 13:20:00,762.08,762.08,761.0,761.54,2230.0,756.4232,756.4232,755.3512,755.8872,2230.0
2024-09-23 13:30:00,761.49,762.63,761.23,761.24,910.0,755.8376,756.9691,755.5795,755.5894,910.0
2024-09-23 13:40:00,761.24,762.53,760.79,762.14,1609.0,755.5894,756.8699,755.1428,756.4827,1609.0
2024-09-23 13:50:00,762.35,762.93,762.35,762.59,787.0,756.6912,757.2669,756.6912,756.9294,787.0
2024-09-23 14:00:00,762.66,762.99,761.1,761.89,1534.0,756.9989,757.3264,755.4505,756.2346,1534.0
2024-09-23 14:10:00,762.35,762.91,761.75,762.91,2498.0,756.6912,757.247,756.0956,757.247,2498.0
2024-09-23 14:20:00,762.88,763.29,762.35,762.57,2181.0,757.2173,757.6242,756.6912,756.9096,2181.0
2024-09-23 14:30:00,762.32,762.86,762.05,762.05,636.0,756.6614,757.1974,756.3934,756.3934,636.0
2024-09-23 14:40:00,762.21,762.42,761.71,761.72,1703.0,756.5522,756.7607,756.0559,756.0659,1703.0
2024-09-23 14:50:00,761.89,763.32,761.41,762.77,13700.0,756.2346,757.654,755.7582,757.1081,13700.0
2024-09-23 15:00:00,762.19,764.1,762.19,763.24,2453.0,756.5324,758.4282,756.5324,757.5746,2453.0
2024-09-23 15:10:00,762.93,762.93,761.95,762.42,7128.0,757.2669,757.2669,756.2942,756.7607,7128.0
2024-09-23 15:20:00,762.03,763.2,761.65,762.02,2377.0,756.3736,757.5349,755.9964,756.3636,2377.0
2024-09-23 15:30:00,762.29,762.64,761.33,761.76,1937.0,756.6316,756.979,755.6788,756.1056,1937.0
2024-09-23 15:40:00,762.1,762.64,760.76,761.84,3609.0,756.443,756.979,755.113,756.185,3609.0
2024-09-23 15:50:00,762.85,762.86,760.85,760.92,19604.0,757.1875,757.1974,755.2023,755.2718,19604.0
2024-09-24 09:30:00,772.0,775.69,771.0,772.79,26360.0,766.2696,769.9322,765.277,767.0537,26360.0
2024-09-24 09:40:00,772.0,773.26,770.6,772.07,13498.0,766.2696,767.5202,764.8799,766.339,13498.0
2024-09-24 09:50:00,770.81,772.28,767.63,767.63,13325.0,765.0884,766.5475,761.932,761.932,13325.0
2024-09-24 10:00:00,766.95,767.01,758.52,761.64,10796.0,761.257,761.3166,752.8896,755.9865,10796.0
2024-09-24 10:10:00,760.73,763.25,759.44,760.32,27354.0,755.0832,757.5845,753.8028,754.6763,27354.0
2024-09-24 10:20:00,760.32,760.79,756.21,758.39,15301.0,754.6763,755.1428,750.5968,752.7606,15301.0
2024-09-24 10:30:00,758.32,759.3,754.0,754.0,20834.0,752.6911,753.6638,748.4032,748.4032,20834.0
2024-09-24 10:40:00,753.5,758.0,752.2,755.98,22108.0,747.9069,752.3735,746.6165,750.3685,22108.0
2024-09-24 10:50:00,756.8,758.9,755.13,758.9,13077.0,751.1824,753.2668,749.5248,753.2668,13077.0
2024-09-24 11:00:00,758.63,760.16,756.97,758.25,12651.0,752.9988,754.5174,751.3511,752.6216,12651.0
2024-09-24 11:10:00,758.13,763.05,758.13,762.68,3959.0,752.5025,757.386,752.5025,757.0187,3959.0
2024-09-24 11:20:00,762.69,763.97,762.36,763.61,3384.0,757.0287,758.2992,756.7011,757.9418,3384.0
2024-09-24 11:30:00,764.84,767.05,764.83,766.91,2200.0,759.1627,761.3563,759.1528,761.2173,2200.0
2024-09-24 11:40:00,767.17,770.5,767.02,770.5,10721.0,761.4754,764.7807,761.3265,764.7807,10721.0
2024-09-24 11:50:00,770.5,774.05,769.63,770.64,8062.0,764.7807,768.3043,763.9171,764.9197,8062.0
2024-09-24 12:00:00,771.2,773.91,771.19,772.78,4665.0,765.4755,768.1654,765.4656,767.0438,4665.0
2024-09-24 12:10:00,772.17,773.64,770.49,770.49,2600.0,766.4383,767.8974,764.7708,764.7708,2600.0
2024-09-24 12:20:00,770.96,771.98,768.97,769.04,3523.0,765.2373,766.2497,763.262,763.3315,3523.0
2024-09-24 12:30:00,771.26,771.8,770.06,771.13,4281.0,765.535,766.071,764.344,765.406,4281.0
2024-09-24 12:40:00,771.13,773.59,770.71,773.5,4343.0,765.406,767.8478,764.9891,767.7584,4343.0
2024-09-24 12:50:00,772.07,774.38,772.0,772.89,12818.0,766.339,768.6319,766.2696,767.1529,12818.0
2024-09-24 13:00:00,772.0,774.14,771.61,774.0,8097.0,766.2696,768.3937,765.8825,768.2547,8097.0
2024-09-24 13:10:00,774.0,774.97,773.56,774.32,4794.0,768.2547,769.2175,767.818,768.5723,4794.0
2024-09-24 13:20:00,774.32,774.44,770.9,770.9,4937.0,768.5723,768.6914,765.1777,765.1777,4937.0
2024-09-24 13:30:00,770.75,771.15,770.16,770.52,5691.0,765.0288,765.4259,764.4432,764.8005,5691.0
2024-09-24 13:40:00,769.74,770.84,769.56,770.1,4795.0,764.0263,765.1182,763.8477,764.3837,4795.0
2024-09-24 13:50:00,770.19,770.49,768.0,768.0,2111.0,764.473,764.7708,762.2992,762.2992,2111.0
2024-09-24 14:00:00,768.03,769.0,767.74,768.43,2159.0,762.329,763.2918,762.0412,762.7261,2159.0
2024-09-24 14:10:00,768.43,768.43,767.12,768.31,1137.0,762.7261,762.7261,761.4258,762.6069,1137.0
2024-09-24 14:20:00,768.31,768.96,767.39,768.2,5902.0,762.6069,763.2521,761.6938,762.4978,5902.0
2024-09-24 14:30:00,767.33,767.94,766.42,767.53,7875.0,761.6342,762.2397,760.731,761.8327,7875.0
2024-09-24 14:40:00,767.61,767.7,766.43,766.43,5148.0,761.9121,762.0015,760.7409,760.7409,5148.0
2024-09-24 14:50:00,766.44,768.43,766.44,767.59,7509.0,760.7508,762.7261,760.7508,761.8923,7509.0
2024-09-24 15:00:00,767.7,769.25,767.32,769.25,4819.0,762.0015,763.54,761.6243,763.54,4819.0
2024-09-24 15:10:00,769.03,770.7,768.37,769.75,6629.0,763.3216,764.9792,762.6665,764.0363,6629.0
2024-09-24 15:20:00,770.0,770.0,767.92,768.9,14195.0,764.2844,764.2844,762.2198,763.1926,14195.0
2024-09-24 15:30:00,768.98,771.43,768.96,771.43,5647.0,763.272,765.7038,763.2521,765.7038,5647.0
2024-09-24 15:40:00,773.0,774.34,772.42,773.38,9623.0,767.2621,768.5922,766.6864,767.6393,9623.0
2024-09-24 15:50:00,773.07,773.68,768.77,770.49,39969.0,767.3316,767.9371,763.0635,764.7708,39969.0
2024-09-25 09:30:00,762.9,771.0,759.69,769.81,10373.0,757.2371,765.277,754.0509,764.0958,10373.0
2024-09-25 09:40:00,769.0,775.0,765.91,774.16,18822.0,763.2918,769.2473,760.2248,768.4135,18822.0
2024-09-25 09:50:00,772.97,776.96,771.51,776.0,2969.0,767.2324,771.1927,765.7832,770.2399,2969.0
2024-09-25 10:00:00,776.02,780.28,776.02,780.28,5091.0,770.2597,774.4881,770.2597,774.4881,5091.0
2024-09-25 10:10:00,779.22,782.0,779.22,781.56,2142.0,773.436,776.1953,773.436,775.7586,2142.0
2024-09-25 10:20:00,780.97,780.97,776.92,776.92,3011.0,775.173,775.173,771.153,771.153,3011.0
2024-09-25 10:30:00,776.54,778.61,775.34,778.5,4993.0,770.7759,772.8305,769.5848,772.7213,4993.0
2024-09-25 10:40:00,778.6,779.3,773.86,773.88,3151.0,772.8206,773.5154,768.1157,768.1356,3151.0
2024-09-25 10:50:00,774.19,776.08,773.87,775.76,3636.0,768.4433,770.3193,768.1257,770.0016,3636.0
2024-09-25 11:00:00,775.56,776.65,775.55,775.88,5221.0,769.8031,770.885,769.7932,770.1208,5221.0
2024-09-25 11:10:00,775.76,775.76,773.54,774.43,2725.0,770.0016,770.0016,767.7981,768.6815,2725.0
2024-09-25 11:20:00,774.6,774.6,772.51,772.72,3982.0,768.8503,768.8503,766.7758,766.9842,3982.0
2024-09-25 11:30:00,771.7,773.17,771.69,773.1,4061.0,765.9718,767.4309,765.9619,767.3614,4061.0
2024-09-25 11:40:00,774.98,776.34,773.87,773.87,2194.0,769.2274,770.5773,768.1257,768.1257,2194.0
2024-09-25 11:50:00,774.45,774.45,771.99,772.48,2850.0,768.7014,768.7014,766.2596,766.746,2850.0
2024-09-25 12:00:00,772.94,772.94,770.8,770.81,1495.0,767.2026,767.2026,765.0785,765.0884,1495.0
2024-09-25 12:10:00,771.59,773.87,771.59,773.87,2144.0,765.8626,768.1257,765.8626,768.1257,2144.0
2024-09-25 12:20:00,773.01,774.9,773.01,774.65,2453.0,767.2721,769.148,767.2721,768.8999,2453.0
2024-09-25 12:30:00,773.54,774.39,772.42,774.08,2494.0,767.7981,768.6418,766.6864,768.3341,2494.0
2024-09-25 12:40:00,774.4,774.44,772.44,772.44,1265.0,768.6517,768.6914,766.7063,766.7063,1265.0
2024-09-25 12:50:00,772.69,773.25,771.49,771.5,1800.0,766.9544,767.5103,765.7633,765.7733,1800.0
2024-09-25 13:00:00,769.89,772.36,769.63,771.45,3684.0,764.1752,766.6269,763.9171,765.7236,3684.0
2024-09-25 13:10:00,770.68,771.54,770.68,771.22,1038.0,764.9594,765.813,764.9594,765.4953,1038.0
2024-09-25 13:20:00,771.14,771.48,770.0,771.35,2241.0,765.4159,765.7534,764.2844,765.6244,2241.0
2024-09-25 13:30:00,771.54,771.78,770.2,771.36,1771.0,765.813,766.0512,764.4829,765.6343,1771.0
2024-09-25 13:40:00,771.56,771.56,769.0,769.87,1394.0,765.8328,765.8328,763.2918,764.1554,1394.0
2024-09-25 13:50:00,770.67,772.81,770.52,772.81,1688.0,764.9494,767.0735,764.8005,767.0735,1688.0
2024-09-25 14:00:00,772.82,773.27,769.97,770.57,1817.0,767.0835,767.5301,764.2546,764.8502,1817.0
2024-09-25 14:10:00,770.18,770.81,769.11,769.75,1820.0,764.4631,765.0884,763.401,764.0363,1820.0
2024-09-25 14:20:00,769.75,771.94,769.75,771.94,1334.0,764.0363,766.21,764.0363,766.21,1334.0
2024-09-25 14:30:00,771.8,771.8,770.51,770.51,1866.0,766.071,766.071,764.7906,764.7906,1866.0
2024-09-25 14:40:00,770.75,771.07,770.2,770.55,841.0,765.0288,765.3465,764.4829,764.8303,841.0
2024-09-25 14:50:00,770.55,771.38,770.04,770.82,5403.0,764.8303,765.6542,764.3241,765.0983,5403.0
2024-09-25 15:00:00,770.76,771.12,769.52,769.93,4058.0,765.0388,765.3961,763.808,764.2149,4058.0
2024-09-25 15:10:00,769.93,770.21,768.56,770.21,4177.0,764.2149,764.4928,762.8551,764.4928,4177.0
2024-09-25 15:20:00,770.02,770.47,769.53,770.2,4559.0,764.3043,764.7509,763.8179,764.4829,4559.0
2024-09-25 15:30:00,770.05,770.55,768.93,769.81,12502.0,764.334,764.8303,763.2223,764.0958,12502.0
2024-09-25 15:40:00,770.49,771.18,769.77,771.18,7039.0,764.7708,765.4556,764.0561,765.4556,7039.0
2024-09-25 15:50:00,771.37,772.68,768.79,772.68,35611.0,765.6442,766.9445,763.0834,766.9445,35611.0
2024-09-26 09:30:00,814.99,822.0,803.78,810.68,42377.0,808.9404,815.8984,797.8137,804.6624,42377.0
2024-09-26 09:40:00,805.59,809.77,803.12,805.5,11522.0,799.6102,803.7592,797.1586,799.5209,11522.0
2024-09-26 09:50:00,805.06,809.16,805.06,807.69,6870.0,799.0842,803.1537,799.0842,801.6946,6870.0
2024-09-26 10:00:00,807.74,809.19,806.55,808.24,18231.0,801.7443,803.1835,800.5631,802.2406,18231.0
2024-09-26 10:10:00,808.33,809.14,807.01,808.15,4216.0,802.3299,803.1339,801.0197,802.1512,4216.0
2024-09-26 10:20:00,807.8,807.8,800.52,800.88,11958.0,801.8038,801.8038,794.5779,794.9352,11958.0
2024-09-26 10:30:00,801.16,802.61,798.36,799.73,11400.0,795.2131,796.6523,792.4339,793.7937,11400.0
2024-09-26 10:40:00,801.28,801.28,795.0,795.0,11628.0,795.3322,795.3322,789.0988,789.0988,11628.0
2024-09-26 10:50:00,796.85,797.67,782.04,783.01,16366.0,790.9351,791.749,776.235,777.1978,16366.0
2024-09-26 11:00:00,782.69,792.69,780.0,791.61,11522.0,776.8802,786.806,774.2102,785.734,11522.0
2024-09-26 11:10:00,791.72,794.86,789.5,792.18,3322.0,785.8432,788.9599,783.6397,786.2998,3322.0
2024-09-26 11:20:00,791.3,792.9,790.27,790.81,13787.0,785.4263,787.0144,784.4039,784.9399,13787.0
2024-09-26 11:30:00,790.23,794.12,789.63,793.59,4474.0,784.3642,788.2254,783.7687,787.6993,4474.0
2024-09-26 11:40:00,792.5,797.13,792.05,796.45,4132.0,786.6174,791.213,786.1707,790.5381,4132.0
2024-09-26 11:50:00,795.79,801.39,795.79,800.13,2100.0,789.883,795.4414,789.883,794.1908,2100.0
2024-09-26 12:00:00,800.92,800.92,798.67,799.7,2024.0,794.9749,794.9749,792.7416,793.7639,2024.0
2024-09-26 12:10:00,799.15,800.85,797.23,797.23,3462.0,793.218,794.9054,791.3123,791.3123,3462.0
2024-09-26 12:20:00,795.73,797.28,794.33,796.15,3504.0,789.8234,791.3619,788.4338,790.2403,3504.0
2024-09-26 12:30:00,795.33,795.33,793.89,795.08,1315.0,789.4264,789.4264,787.9971,789.1782,1315.0
2024-09-26 12:40:00,793.31,796.67,793.31,795.97,860.0,787.4214,790.7564,787.4214,790.0616,860.0
2024-09-26 12:50:00,794.54,795.83,794.0,794.56,1701.0,788.6422,789.9227,788.1063,788.6621,1701.0
2024-09-26 13:00:00,794.55,796.07,793.43,794.11,2450.0,788.6522,790.1609,787.5405,788.2154,2450.0
2024-09-26 13:10:00,794.59,795.52,791.4,791.4,4585.0,788.6919,789.615,785.5256,785.5256,4585.0
2024-09-26 13:20:00,791.4,796.26,791.4,796.26,5416.0,785.5256,790.3495,785.5256,790.3495,5416.0
2024-09-26 13:30:00,796.5,796.51,795.2,795.78,2422.0,790.5877,790.5976,789.2973,789.873,2422.0
2024-09-26 13:40:00,795.67,798.17,795.66,797.02,5005.0,789.7639,792.2453,789.7539,791.1038,5005.0
2024-09-26 13:50:00,796.71,798.97,796.71,797.08,4923.0,790.7961,793.0394,790.7961,791.1634,4923.0
2024-09-26 14:00:00,798.0,801.26,797.99,801.19,4011.0,792.0766,795.3124,792.0666,795.2429,4011.0
2024-09-26 14:10:00,801.39,806.5,801.39,804.43,4730.0,795.4414,800.5135,795.4414,798.4588,4730.0
2024-09-26 14:20:00,805.06,807.77,805.05,807.77,1700.0,799.0842,801.774,799.0742,801.774,1700.0
2024-09-26 14:30:00,807.96,807.96,804.58,805.59,2408.0,801.9626,801.9626,798.6077,799.6102,2408.0
2024-09-26 14:40:00,805.28,805.5,804.88,804.88,842.0,799.3025,799.5209,798.9055,798.9055,842.0
2024-09-26 14:50:00,805.25,807.47,805.17,806.41,4059.0,799.2727,801.4763,799.1933,800.4241,4059.0
2024-09-26 15:00:00,805.88,809.62,804.76,809.62,5253.0,799.8981,803.6103,798.7864,803.6103,5253.0
2024-09-26 15:10:00,809.07,810.49,808.05,809.96,3819.0,803.0644,804.4738,802.052,803.9478,3819.0
2024-09-26 15:20:00,809.99,811.09,807.79,808.91,6800.0,803.9776,805.0694,801.7939,802.9056,6800.0
2024-09-26 15:30:00,808.93,810.84,807.32,807.32,6999.0,802.9254,804.8213,801.3274,801.3274,6999.0
2024-09-26 15:40:00,807.46,808.98,806.71,807.94,5516.0,801.4663,802.9751,800.7219,801.9428,5516.0
2024-09-26 15:50:00,807.2,808.41,803.74,804.56,37233.0,801.2083,802.4093,797.774,798.5879,37233.0
2024-09-27 09:30:00,807.96,808.46,798.12,798.63,9071.0,801.9626,802.4589,792.1957,792.7019,9071.0
2024-09-27 09:40:00,799.72,801.5,798.8,801.5,2500.0,793.7838,795.5506,792.8706,795.5506,2500.0
2024-09-27 09:50:00,799.77,801.4,793.1,795.02,5273.0,793.8334,795.4513,787.2129,789.1187,5273.0
2024-09-27 10:00:00,794.01,797.84,791.48,794.74,8071.0,788.1162,791.9177,785.605,788.8408,8071.0
2024-09-27 10:10:00,794.64,795.92,789.7,789.7,5256.0,788.7415,790.012,783.8382,783.8382,5256.0
2024-09-27 10:20:00,789.7,791.99,788.4,789.81,2883.0,783.8382,786.1112,782.5478,783.9474,2883.0
2024-09-27 10:30:00,789.01,789.64,785.2,789.64,3265.0,783.1533,783.7786,779.3716,783.7786,3265.0
2024-09-27 10:40:00,789.86,791.09,788.67,790.12,4210.0,783.997,785.2179,782.8158,784.2551,4210.0
2024-09-27 10:50:00,788.9,791.13,787.98,788.99,2377.0,783.0441,785.2576,782.1309,783.1334,2377.0
2024-09-27 11:00:00,790.04,790.04,785.9,785.9,2061.0,784.1756,784.1756,780.0664,780.0664,2061.0
2024-09-27 11:10:00,787.47,787.48,783.65,783.66,3368.0,781.6247,781.6346,777.8331,777.843,3368.0
2024-09-27 11:20:00,782.69,785.0,781.59,783.9,2914.0,776.8802,779.1731,775.7884,778.0812,2914.0
2024-09-27 11:30:00,783.29,784.8,782.0,784.8,1587.0,777.4758,778.9745,776.1953,778.9745,1587.0
2024-09-27 11:40:00,783.98,786.94,783.91,784.16,3917.0,778.1606,781.0987,778.0911,778.3393,3917.0
2024-09-27 11:50:00,781.84,784.3,781.84,784.3,1900.0,776.0365,778.4783,776.0365,778.4783,1900.0
2024-09-27 12:00:00,782.18,784.73,782.18,782.26,2133.0,776.374,778.9051,776.374,776.4534,2133.0
2024-09-27 12:10:00,782.05,782.08,780.42,782.08,2705.0,776.245,776.2747,774.6271,776.2747,2705.0
2024-09-27 12:20:00,781.96,785.29,781.62,785.29,1612.0,776.1556,779.4609,775.8181,779.4609,1612.0
2024-09-27 12:30:00,785.12,785.37,783.51,783.92,2004.0,779.2922,779.5403,777.6941,778.1011,2004.0
2024-09-27 12:40:00,783.7,784.78,783.23,784.77,1131.0,777.8827,778.9547,777.4162,778.9448,1131.0
2024-09-27 12:50:00,785.33,787.35,785.3,786.39,2200.0,779.5006,781.5056,779.4708,780.5527,2200.0
2024-09-27 13:00:00,785.51,788.19,785.51,786.73,1070.0,779.6793,782.3394,779.6793,780.8902,1070.0
2024-09-27 13:10:00,785.12,785.79,783.0,783.0,700.0,779.2922,779.9572,777.1879,777.1879,700.0
2024-09-27 13:20:00,783.26,783.93,782.16,783.39,1700.0,777.446,778.111,776.3541,777.575,1700.0
2024-09-27 13:30:00,783.04,784.09,782.0,782.0,1400.0,777.2276,778.2698,776.1953,776.1953,1400.0
2024-09-27 13:40:00,782.19,784.15,782.18,783.66,2200.0,776.3839,778.3294,776.374,777.843,2200.0
2024-09-27 13:50:00,783.95,786.64,783.95,786.63,5944.0,778.1309,780.8009,778.1309,780.791,5944.0
2024-09-27 14:00:00,786.74,787.7,784.36,784.36,1616.0,780.9001,781.853,778.5378,778.5378,1616.0
2024-09-27 14:10:00,784.8,785.15,783.24,783.24,1685.0,778.9745,779.3219,777.4261,777.4261,1685.0
2024-09-27 14:20:00,782.75,783.34,780.14,780.14,1607.0,776.9398,777.5254,774.3491,774.3491,1607.0
2024-09-27 14:30:00,778.5,780.92,777.9,780.5,4250.0,772.7213,775.1233,772.1258,774.7065,4250.0
2024-09-27 14:40:00,780.63,784.13,780.62,783.08,2832.0,774.8355,778.3095,774.8256,777.2673,2832.0
2024-09-27 14:50:00,783.31,785.54,783.31,785.41,4671.0,777.4956,779.7091,777.4956,779.58,4671.0
2024-09-27 15:00:00,784.7,785.57,783.66,783.66,4002.0,778.8753,779.7388,777.843,777.843,4002.0
2024-09-27 15:10:00,781.85,784.64,781.84,783.77,2149.0,776.0464,778.8157,776.0365,777.9522,2149.0
2024-09-27 15:20:00,784.09,784.33,781.36,784.33,2465.0,778.2698,778.508,775.5601,778.508,2465.0
2024-09-27 15:30:00,783.31,783.31,781.22,781.65,2899.0,777.4956,777.4956,775.4211,775.8479,2899.0
2024-09-27 15:40:00,781.64,782.33,780.74,781.08,4163.0,775.838,776.5229,774.9447,775.2822,4163.0
2024-09-27 15:50:00,781.86,785.55,780.97,782.43,45758.0,776.0564,779.719,775.173,776.6221,45758.0
2024-09-30 09:30:00,773.08,779.08,769.88,779.08,16675.0,767.3415,773.297,764.1653,773.297,16675.0
2024-09-30 09:40:00,776.72,780.86,774.42,780.86,5712.0,770.9545,775.0638,768.6716,775.0638,5712.0
2024-09-30 09:50:00,780.99,781.26,778.1,778.1,1600.0,775.1928,775.4608,772.3243,772.3243,1600.0
2024-09-30 10:00:00,776.37,778.57,772.77,775.74,5872.0,770.6071,772.7908,767.0338,769.9818,5872.0
2024-09-30 10:10:00,776.21,777.09,775.19,775.2,2075.0,770.4483,771.3218,769.4359,769.4458,2075.0
2024-09-30 10:20:00,775.56,775.91,771.99,775.91,3924.0,769.8031,770.1505,766.2596,770.1505,3924.0
2024-09-30 10:30:00,776.25,777.93,774.29,775.67,1710.0,770.488,772.1555,768.5426,769.9123,1710.0
2024-09-30 10:40:00,775.94,776.56,773.37,773.98,1528.0,770.1803,770.7957,767.6294,768.2349,1528.0
2024-09-30 10:50:00,773.31,774.75,773.31,774.19,1850.0,767.5698,768.9991,767.5698,768.4433,1850.0
2024-09-30 11:00:00,773.06,776.4,772.63,772.63,5353.0,767.3217,770.6369,766.8949,766.8949,5353.0
2024-09-30 11:10:00,772.04,774.35,772.04,772.77,1187.0,766.3093,768.6021,766.3093,767.0338,1187.0
2024-09-30 11:20:00,773.67,774.5,773.41,774.02,1734.0,767.9272,768.751,767.6691,768.2746,1734.0
2024-09-30 11:30:00,774.83,775.22,770.37,770.56,3833.0,769.0785,769.4657,764.6517,764.8402,3833.0
2024-09-30 11:40:00,770.0,772.85,769.59,772.85,2008.0,764.2844,767.1132,763.8774,767.1132,2008.0
2024-09-30 11:50:00,772.02,772.04,770.58,770.58,2592.0,766.2894,766.3093,764.8601,764.8601,2592.0
2024-09-30 12:00:00,771.1,774.5,771.09,773.78,2013.0,765.3762,768.751,765.3663,768.0363,2013.0
2024-09-30 12:10:00,773.95,774.7,770.89,772.6,9180.0,768.2051,768.9495,765.1678,766.8651,9180.0
2024-09-30 12:20:00,772.97,774.47,772.96,774.35,700.0,767.2324,768.7212,767.2224,768.6021,700.0
2024-09-30 12:30:00,774.35,774.35,772.81,772.81,1700.0,768.6021,768.6021,767.0735,767.0735,1700.0
2024-09-30 12:40:00,772.72,773.46,772.17,772.21,1200.0,766.9842,767.7187,766.4383,766.478,1200.0
2024-09-30 12:50:00,773.12,774.25,771.85,771.85,2942.0,767.3812,768.5029,766.1207,766.1207,2942.0
2024-09-30 13:00:00,771.63,771.63,769.4,769.4,1798.0,765.9023,765.9023,763.6889,763.6889,1798.0
2024-09-30 13:10:00,769.74,770.31,769.0,769.49,1853.0,764.0263,764.5921,763.2918,763.7782,1853.0
2024-09-30 13:20:00,769.71,770.36,769.48,769.48,1013.0,763.9966,764.6417,763.7683,763.7683,1013.0
2024-09-30 13:30:00,769.5,769.5,768.91,768.91,824.0,763.7881,763.7881,763.2025,763.2025,824.0
2024-09-30 13:40:00,768.68,769.11,768.35,768.35,818.0,762.9742,763.401,762.6466,762.6466,818.0
2024-09-30 13:50:00,768.61,770.77,767.99,769.42,3178.0,762.9047,765.0487,762.2893,763.7087,3178.0
2024-09-30 14:00:00,770.11,770.17,767.8,768.7,2386.0,764.3936,764.4531,762.1007,762.9941,2386.0
2024-09-30 14:10:00,769.61,769.61,764.42,764.42,3399.0,763.8973,763.8973,758.7458,758.7458,3399.0
2024-09-30 14:20:00,763.63,764.41,761.53,762.39,4178.0,757.9617,758.7359,755.8773,756.7309,4178.0
2024-09-30 14:30:00,762.5,766.65,761.29,766.05,3936.0,756.8401,760.9593,755.6391,760.3637,3936.0
2024-09-30 14:40:00,765.61,767.0,764.69,766.39,4252.0,759.927,761.3067,759.0138,760.7012,4252.0
2024-09-30 14:50:00,766.7,767.04,764.91,766.4,4945.0,761.0089,761.3464,759.2322,760.7111,4945.0
2024-09-30 15:00:00,765.39,766.42,763.8,765.93,7569.0,759.7086,760.731,758.1304,760.2446,7569.0
2024-09-30 15:10:00,765.49,766.22,763.82,766.1,2631.0,759.8079,760.5325,758.1503,760.4134,2631.0
2024-09-30 15:20:00,766.1,766.1,763.96,764.93,7492.0,760.4134,760.4134,758.2892,759.252,7492.0
2024-09-30 15:30:00,764.58,766.71,764.34,766.71,2881.0,758.9046,761.0188,758.6664,761.0188,2881.0
2024-09-30 15:40:00,766.82,770.42,766.18,769.73,5193.0,761.128,764.7013,760.4928,764.0164,5193.0
2024-09-30 15:50:00,772.0,775.5,770.68,773.96,54337.0,766.2696,769.7436,764.9594,768.215,54337.0
2024-10-01 09:30:00,778.47,786.91,767.6,767.61,21161.0,772.6915,781.0689,761.9022,761.9121,21161.0
2024-10-01 09:40:00,769.57,770.65,762.48,765.39,12015.0,763.8576,764.9296,756.8202,759.7086,12015.0
2024-10-01 09:50:00,763.64,764.84,760.68,764.0,7083.0,757.9716,759.1627,755.0336,758.3289,7083.0
2024-10-01 10:00:00,760.02,766.49,754.84,754.84,8283.0,754.3785,760.8005,749.2369,749.2369,8283.0
2024-10-01 10:10:00,754.66,757.14,752.64,753.52,8053.0,749.0583,751.5199,747.0533,747.9267,8053.0
2024-10-01 10:20:00,753.67,759.04,750.44,751.43,12832.0,748.0756,753.4058,744.8696,745.8522,12832.0
2024-10-01 10:30:00,751.24,751.89,749.43,751.17,6255.0,745.6637,746.3088,743.8671,745.5942,6255.0
2024-10-01 10:40:00,751.16,754.53,751.16,753.56,6052.0,745.5842,748.9292,745.5842,747.9664,6052.0
2024-10-01 10:50:00,752.33,755.04,751.42,753.76,2922.0,746.7456,749.4354,745.8423,748.1649,2922.0
2024-10-01 11:00:00,753.39,753.39,746.51,746.51,6283.0,747.7977,747.7977,740.9688,740.9688,6283.0
2024-10-01 11:10:00,746.8,748.13,746.16,747.87,6527.0,741.2566,742.5767,740.6214,742.3187,6527.0
2024-10-01 11:20:00,748.26,751.81,747.53,751.81,6091.0,742.7058,746.2294,741.9812,746.2294,6091.0
2024-10-01 11:30:00,751.26,753.62,750.87,752.7,7407.0,745.6835,748.026,745.2964,747.1128,7407.0
2024-10-01 11:40:00,753.52,755.04,752.35,753.53,5324.0,747.9267,749.4354,746.7654,747.9367,5324.0
2024-10-01 11:50:00,754.05,755.25,751.95,751.95,4009.0,748.4528,749.6439,746.3684,746.3684,4009.0
2024-10-01 12:00:00,751.75,754.89,751.33,754.89,2679.0,746.1699,749.2866,745.753,749.2866,2679.0
2024-10-01 12:10:00,754.96,756.1,753.07,754.41,4518.0,749.356,750.4876,747.4801,748.8101,4518.0
2024-10-01 12:20:00,754.41,754.9,752.0,752.97,8051.0,748.8101,749.2965,746.418,747.3808,8051.0
2024-10-01 12:30:00,752.88,753.12,749.0,750.41,7134.0,747.2915,747.5297,743.4403,744.8398,7134.0
2024-10-01 12:40:00,751.34,752.2,749.64,751.63,4482.0,745.7629,746.6165,744.0755,746.0508,4482.0
2024-10-01 12:50:00,751.72,756.89,751.56,753.71,7156.0,746.1401,751.2717,745.9813,748.1153,7156.0
2024-10-01 13:00:00,752.69,753.27,750.0,750.94,1600.0,747.1029,747.6786,744.4329,745.3659,1600.0
2024-10-01 13:10:00,750.7,750.7,748.16,748.17,4521.0,745.1277,745.1277,742.6065,742.6164,4521.0
2024-10-01 13:20:00,749.19,751.7,748.89,751.04,4756.0,743.6289,746.1202,743.3311,745.4651,4756.0
2024-10-01 13:30:00,751.19,754.0,750.27,751.66,4587.0,745.614,748.4032,744.7009,746.0805,4587.0
2024-10-01 13:40:00,751.18,755.12,751.17,752.85,3549.0,745.6041,749.5149,745.5942,747.2617,3549.0
2024-10-01 13:50:00,753.49,758.73,753.49,758.03,4300.0,747.897,753.0981,747.897,752.4033,4300.0
2024-10-01 14:00:00,758.91,760.39,757.76,759.0,7152.0,753.2767,754.7457,752.1353,753.3661,7152.0
2024-10-01 14:10:00,758.92,759.3,758.12,758.57,9072.0,753.2866,753.6638,752.4926,752.9392,9072.0
2024-10-01 14:20:00,758.8,759.99,757.97,759.85,6878.0,753.1675,754.3487,752.3437,754.2097,6878.0
2024-10-01 14:30:00,760.07,760.95,757.78,759.49,5660.0,754.4281,755.3016,752.1551,753.8524,5660.0
2024-10-01 14:40:00,760.3,760.42,758.29,758.78,3733.0,754.6564,754.7755,752.6613,753.1477,3733.0
2024-10-01 14:50:00,759.73,759.73,756.14,758.45,4795.0,754.0906,754.0906,750.5273,752.8201,4795.0
2024-10-01 15:00:00,759.14,759.15,756.52,757.6,3797.0,753.505,753.5149,750.9045,751.9764,3797.0
2024-10-01 15:10:00,757.48,757.76,755.76,757.18,8515.0,751.8573,752.1353,750.1501,751.5596,8515.0
2024-10-01 15:20:00,757.04,758.15,755.7,756.03,4832.0,751.4206,752.5224,750.0905,750.4181,4832.0
2024-10-01 15:30:00,755.73,755.8,750.2,751.45,9624.0,750.1203,750.1898,744.6314,745.8721,9624.0
2024-10-01 15:40:00,751.8,753.82,750.25,750.74,11242.0,746.2195,748.2245,744.681,745.1674,11242.0
2024-10-01 15:50:00,751.57,756.38,750.69,753.72,112192.0,745.9912,750.7655,745.1177,748.1252,112192.0
2024-10-02 09:30:00,762.35,767.67,756.96,757.45,15342.0,756.6912,761.9717,751.3412,751.8276,15342.0
2024-10-02 09:40:00,760.05,762.56,755.0,762.56,3537.0,754.4083,756.8996,749.3957,756.8996,3537.0
2024-10-02 09:50:00,762.6,765.47,760.69,764.72,4576.0,756.9393,759.788,755.0435,759.0436,4576.0
2024-10-02 10:00:00,765.83,773.18,765.83,772.42,7655.0,760.1454,767.4408,760.1454,766.6864,7655.0
2024-10-02 10:10:00,771.99,780.83,771.82,779.98,15719.0,766.2596,775.034,766.0909,774.1903,15719.0
2024-10-02 10:20:00,781.38,781.39,775.36,777.6,6350.0,775.5799,775.5899,769.6046,771.828,6350.0
2024-10-02 10:30:00,777.8,779.7,776.0,777.41,18281.0,772.0265,773.9124,770.2399,771.6394,18281.0
2024-10-02 10:40:00,778.11,778.8,777.04,778.16,2773.0,772.3342,773.0191,771.2721,772.3838,2773.0
2024-10-02 10:50:00,780.04,780.04,775.39,775.39,2748.0,774.2499,774.2499,769.6344,769.6344,2748.0
2024-10-02 11:00:00,777.0,779.96,777.0,778.95,3661.0,771.2324,774.1705,771.2324,773.168,3661.0
2024-10-02 11:10:00,780.55,785.69,779.79,785.69,4792.0,774.7561,779.8579,774.0017,779.8579,4792.0
2024-10-02 11:20:00,785.1,785.5,781.28,782.83,5512.0,779.2723,779.6693,775.4807,777.0192,5512.0
2024-10-02 11:30:00,783.33,784.43,782.49,783.56,3076.0,777.5155,778.6073,776.6817,777.7437,3076.0
2024-10-02 11:40:00,783.43,785.87,783.21,785.87,3000.0,777.6147,780.0366,777.3963,780.0366,3000.0
2024-10-02 11:50:00,785.88,785.94,782.18,784.57,4579.0,780.0465,780.1061,776.374,778.7463,4579.0
2024-10-02 12:00:00,784.0,785.37,783.74,785.0,2997.0,778.1805,779.5403,777.9224,779.1731,2997.0
2024-10-02 12:10:00,785.46,787.44,784.46,785.26,7378.0,779.6296,781.5949,778.6371,779.4311,7378.0
2024-10-02 12:20:00,784.37,787.18,784.37,787.01,2794.0,778.5477,781.3369,778.5477,781.1681,2794.0
2024-10-02 12:30:00,787.0,787.01,784.54,784.71,3229.0,781.1582,781.1681,778.7165,778.8852,3229.0
2024-10-02 12:40:00,784.57,784.81,780.79,781.1,4296.0,778.7463,778.9845,774.9943,775.302,4296.0
2024-10-02 12:50:00,781.0,782.24,779.51,779.51,1415.0,775.2027,776.4335,773.7238,773.7238,1415.0
2024-10-02 13:00:00,779.54,780.51,779.3,779.45,1189.0,773.7536,774.7164,773.5154,773.6643,1189.0
2024-10-02 13:10:00,779.97,781.48,779.3,780.43,2763.0,774.1804,775.6792,773.5154,774.637,2763.0
2024-10-02 13:20:00,780.29,782.65,780.09,782.65,1460.0,774.498,776.8405,774.2995,776.8405,1460.0
2024-10-02 13:30:00,782.1,782.51,779.81,781.7,1814.0,776.2946,776.7015,774.0216,775.8976,1814.0
2024-10-02 13:40:00,783.59,783.59,780.3,781.09,2549.0,777.7735,777.7735,774.5079,775.2921,2549.0
2024-10-02 13:50:00,781.71,784.83,781.19,784.83,1252.0,775.9075,779.0043,775.3913,779.0043,1252.0
2024-10-02 14:00:00,783.67,783.73,783.5,783.5,1513.0,777.8529,777.9125,777.6842,777.6842,1513.0
2024-10-02 14:10:00,784.4,784.4,782.87,784.09,1371.0,778.5775,778.5775,777.0589,778.2698,1371.0
2024-10-02 14:20:00,783.12,783.42,777.58,779.78,1754.0,777.307,777.6048,771.8081,773.9918,1754.0
2024-10-02 14:30:00,779.67,780.31,778.88,779.18,4274.0,773.8826,774.5179,773.0985,773.3963,4274.0
2024-10-02 14:40:00,779.2,780.14,779.01,779.83,5155.0,773.4161,774.3491,773.2275,774.0414,5155.0
2024-10-02 14:50:00,780.95,781.01,778.85,778.85,2234.0,775.1531,775.2127,773.0687,773.0687,2234.0
2024-10-02 15:00:00,777.88,781.23,777.6,780.87,2471.0,772.1059,775.431,771.828,775.0737,2471.0
2024-10-02 15:10:00,781.36,781.63,779.28,780.48,4965.0,775.5601,775.8281,773.4955,774.6866,4965.0
2024-10-02 15:20:00,781.09,781.09,779.63,779.63,1175.0,775.2921,775.2921,773.8429,773.8429,1175.0
2024-10-02 15:30:00,779.87,780.26,778.19,778.19,11020.0,774.0811,774.4682,772.4136,772.4136,11020.0
2024-10-02 15:40:00,777.86,780.93,777.5,779.63,9055.0,772.0861,775.1333,771.7287,773.8429,9055.0
2024-10-02 15:50:00,779.12,780.58,775.78,777.36,37841.0,773.3367,774.7859,770.0215,771.5898,37841.0
2024-10-03 09:30:00,764.86,775.31,764.0,773.69,26511.0,759.1826,769.555,758.3289,767.947,26511.0
2024-10-03 09:40:00,772.19,779.27,770.91,773.35,11951.0,766.4581,773.4856,765.1876,767.6095,11951.0
2024-10-03 09:50:00,772.59,776.9,772.59,774.27,1698.0,766.8552,771.1332,766.8552,768.5227,1698.0
2024-10-03 10:00:00,775.55,783.99,774.2,781.5,7153.0,769.7932,778.1706,768.4532,775.699,7153.0
2024-10-03 10:10:00,781.6,782.05,774.21,779.44,19248.0,775.7983,776.245,768.4632,773.6543,19248.0
2024-10-03 10:20:00,779.0,779.44,772.52,774.82,2193.0,773.2176,773.6543,766.7857,769.0686,2193.0
2024-10-03 10:30:00,773.04,778.05,771.34,776.03,2024.0,767.3018,772.2746,765.6145,770.2696,2024.0
2024-10-03 10:40:00,775.47,777.12,771.58,776.85,3791.0,769.7138,771.3516,765.8527,771.0836,3791.0
2024-10-03 10:50:00,778.55,778.55,773.33,773.35,2335.0,772.7709,772.7709,767.5897,767.6095,2335.0
2024-10-03 11:00:00,773.35,775.86,772.01,774.67,3338.0,767.6095,770.1009,766.2795,768.9197,3338.0
2024-10-03 11:10:00,774.17,774.98,773.31,774.34,1780.0,768.4234,769.2274,767.5698,768.5922,1780.0
2024-10-03 11:20:00,774.0,776.47,774.0,775.24,4995.0,768.2547,770.7064,768.2547,769.4855,4995.0
2024-10-03 11:30:00,776.84,777.92,776.61,776.64,1840.0,771.0736,772.1456,770.8453,770.8751,1840.0
2024-10-03 11:40:00,777.7,779.03,777.66,778.03,825.0,771.9272,773.2474,771.8875,772.2548,825.0
2024-10-03 11:50:00,778.82,779.95,777.83,778.51,1578.0,773.0389,774.1605,772.0563,772.7312,1578.0
2024-10-03 12:00:00,777.83,777.94,776.67,777.84,1145.0,772.0563,772.1655,770.9049,772.0662,1145.0
2024-10-03 12:10:00,777.29,777.53,775.66,775.98,3779.0,771.5203,771.7585,769.9024,770.22,3779.0
2024-10-03 12:20:00,775.78,777.11,775.78,776.14,1600.0,770.0215,771.3416,770.0215,770.3788,1600.0
2024-10-03 12:30:00,776.13,776.58,773.0,773.0,10029.0,770.3689,770.8156,767.2621,767.2621,10029.0
2024-10-03 12:40:00,772.7,772.7,769.26,769.26,4643.0,766.9644,766.9644,763.5499,763.5499,4643.0
2024-10-03 12:50:00,769.0,771.13,767.9,770.61,3684.0,763.2918,765.406,762.2,764.8899,3684.0
2024-10-03 13:00:00,768.5,768.5,765.03,768.36,12452.0,762.7955,762.7955,759.3513,762.6566,12452.0
2024-10-03 13:10:00,768.17,769.48,766.91,766.91,2512.0,762.468,763.7683,761.2173,761.2173,2512.0
2024-10-03 13:20:00,768.24,772.05,768.24,770.74,3844.0,762.5375,766.3192,762.5375,765.0189,3844.0
2024-10-03 13:30:00,770.65,771.18,770.1,770.1,722.0,764.9296,765.4556,764.3837,764.3837,722.0
2024-10-03 13:40:00,770.66,771.03,769.7,771.03,2702.0,764.9395,765.3068,763.9866,765.3068,2702.0
2024-10-03 13:50:00,770.1,770.58,770.1,770.58,1277.0,764.3837,764.8601,764.3837,764.8601,1277.0
2024-10-03 14:00:00,771.47,771.64,770.58,771.63,969.0,765.7435,765.9122,764.8601,765.9023,969.0
2024-10-03 14:10:00,770.77,770.77,769.88,770.75,2091.0,765.0487,765.0487,764.1653,765.0288,2091.0
2024-10-03 14:20:00,771.04,771.04,768.94,770.44,1500.0,765.3167,765.3167,763.2323,764.7211,1500.0
2024-10-03 14:30:00,769.9,771.0,768.88,771.0,922.0,764.1851,765.277,763.1727,765.277,922.0
2024-10-03 14:40:00,770.81,770.99,770.21,770.79,1396.0,765.0884,765.2671,764.4928,765.0685,1396.0
2024-10-03 14:50:00,770.64,770.86,770.02,770.23,1883.0,764.9197,765.138,764.3043,764.5127,1883.0
2024-10-03 15:00:00,769.74,770.7,769.0,769.64,5078.0,764.0263,764.9792,763.2918,763.9271,5078.0
2024-10-03 15:10:00,769.31,769.73,768.55,769.44,682.0,763.5995,764.0164,762.8452,763.7286,682.0
2024-10-03 15:20:00,769.93,771.18,768.76,769.02,3886.0,764.2149,765.4556,763.0536,763.3117,3886.0
2024-10-03 15:30:00,769.02,770.66,768.97,770.66,1390.0,763.3117,764.9395,763.262,764.9395,1390.0
2024-10-03 15:40:00,770.74,772.37,769.78,771.88,6938.0,765.0189,766.6368,764.066,766.1504,6938.0
2024-10-03 15:50:00,771.14,775.54,770.43,774.99,33039.0,765.4159,769.7833,764.7112,769.2374,33039.0
2024-10-04 09:30:00,800.46,800.46,789.67,793.15,11881.0,794.5183,794.5183,783.8084,787.2626,11881.0
2024-10-04 09:40:00,795.73,796.69,790.0,792.16,5142.0,789.8234,790.7763,784.1359,786.2799,5142.0
2024-10-04 09:50:00,791.66,791.66,782.55,786.64,8147.0,785.7836,785.7836,776.7412,780.8009,8147.0
2024-10-04 10:00:00,784.71,786.94,777.21,778.88,10362.0,778.8852,781.0987,771.4409,773.0985,10362.0
2024-10-04 10:10:00,779.05,787.71,777.65,786.61,7749.0,773.2672,781.8629,771.8776,780.7711,7749.0
2024-10-04 10:20:00,786.23,786.23,780.0,782.17,12523.0,780.3939,780.3939,774.2102,776.3641,12523.0
2024-10-04 10:30:00,781.39,784.91,780.5,780.5,4983.0,775.5899,779.0837,774.7065,774.7065,4983.0
2024-10-04 10:40:00,783.46,784.37,783.46,784.37,1100.0,777.6445,778.5477,777.6445,778.5477,1100.0
2024-10-04 10:50:00,786.6,788.59,786.58,788.59,3162.0,780.7612,782.7364,780.7413,782.7364,3162.0
2024-10-04 11:00:00,787.47,788.64,785.12,785.13,2139.0,781.6247,782.786,779.2922,779.3021,2139.0
2024-10-04 11:10:00,784.92,784.92,784.07,784.26,590.0,779.0937,779.0937,778.25,778.4386,590.0
2024-10-04 11:20:00,782.67,784.21,780.0,780.99,11705.0,776.8604,778.3889,774.2102,775.1928,11705.0
2024-10-04 11:30:00,780.0,781.39,779.51,781.0,4579.0,774.2102,775.5899,773.7238,775.2027,4579.0
2024-10-04 11:40:00,781.86,783.78,779.94,779.94,1822.0,776.0564,777.9621,774.1506,774.1506,1822.0
2024-10-04 11:50:00,783.01,786.0,783.01,785.78,8975.0,777.1978,780.1656,777.1978,779.9473,8975.0
2024-10-04 12:00:00,787.43,787.43,784.72,784.72,600.0,781.585,781.585,778.8951,778.8951,600.0
2024-10-04 12:10:00,782.18,784.67,782.17,782.93,2895.0,776.374,778.8455,776.3641,777.1184,2895.0
2024-10-04 12:20:00,782.99,784.4,782.84,783.81,1400.0,777.178,778.5775,777.0291,777.9919,1400.0
2024-10-04 12:30:00,783.37,786.46,782.97,786.46,2839.0,777.5552,780.6222,777.1581,780.6222,2839.0
2024-10-04 12:40:00,785.93,786.72,784.69,786.72,816.0,780.0962,780.8803,778.8654,780.8803,816.0
2024-10-04 12:50:00,784.85,785.53,783.67,785.21,597.0,779.0242,779.6991,777.8529,779.3815,597.0
2024-10-04 13:00:00,785.02,785.02,784.07,784.08,400.0,779.1929,779.1929,778.25,778.2599,400.0
2024-10-04 13:10:00,783.77,785.43,783.61,784.93,2279.0,777.9522,779.5999,777.7934,779.1036,2279.0
2024-10-04 13:20:00,784.13,784.78,783.28,783.53,1526.0,778.3095,778.9547,777.4658,777.714,1526.0
2024-10-04 13:30:00,783.0,784.73,779.12,782.14,5021.0,777.1879,778.9051,773.3367,776.3343,5021.0
2024-10-04 13:40:00,782.14,784.5,782.14,783.5,1329.0,776.3343,778.6768,776.3343,777.6842,1329.0
2024-10-04 13:50:00,782.98,782.98,779.53,781.89,5501.0,777.1681,777.1681,773.7437,776.0861,5501.0
2024-10-04 14:00:00,781.78,782.2,779.94,780.74,19539.0,775.977,776.3938,774.1506,774.9447,19539.0
2024-10-04 14:10:00,779.32,780.15,778.53,780.14,1000.0,773.5352,774.3591,772.7511,774.3491,1000.0
2024-10-04 14:20:00,780.37,780.74,780.37,780.48,600.0,774.5774,774.9447,774.5774,774.6866,600.0
2024-10-04 14:30:00,781.74,781.74,779.84,779.84,335.0,775.9373,775.9373,774.0514,774.0514,335.0
2024-10-04 14:40:00,779.46,779.64,778.73,778.75,1681.0,773.6742,773.8528,772.9496,772.9695,1681.0
2024-10-04 14:50:00,778.83,780.99,778.83,780.7,3358.0,773.0489,775.1928,773.0489,774.905,3358.0
2024-10-04 15:00:00,781.07,782.14,780.0,781.32,2230.0,775.2722,776.3343,774.2102,775.5204,2230.0
2024-10-04 15:10:00,781.97,782.8,781.19,782.8,2964.0,776.1655,776.9894,775.3913,776.9894,2964.0
2024-10-04 15:20:00,783.15,784.52,783.15,784.05,2517.0,777.3368,778.6966,777.3368,778.2301,2517.0
2024-10-04 15:30:00,784.4,786.41,784.4,785.8,3511.0,778.5775,780.5726,778.5775,779.9671,3511.0
2024-10-04 15:40:00,786.33,786.7,785.19,785.19,2600.0,780.4932,780.8604,779.3616,779.3616,2600.0
2024-10-04 15:50:00,784.6,788.02,784.36,787.71,28056.0,778.776,782.1706,778.5378,781.8629,28056.0
2024-10-07 09:30:00,777.73,787.03,777.25,786.62,10698.0,771.957,781.188,771.4806,780.781,10698.0
2024-10-07 09:40:00,786.34,786.54,780.77,785.28,3101.0,780.5031,780.7016,774.9745,779.451,3101.0
2024-10-07 09:50:00,783.64,784.98,782.02,782.81,1990.0,777.8232,779.1532,776.2152,776.9993,1990.0
2024-10-07 10:00:00,782.54,784.86,781.79,782.62,1963.0,776.7313,779.0341,775.9869,776.8107,1963.0
2024-10-07 10:10:00,783.5,785.0,781.8,785.0,1895.0,777.6842,779.1731,775.9968,779.1731,1895.0
2024-10-07 10:20:00,784.96,784.96,782.03,784.26,1453.0,779.1334,779.1334,776.2251,778.4386,1453.0
2024-10-07 10:30:00,784.32,784.94,783.32,784.7,1778.0,778.4981,779.1135,777.5055,778.8753,1778.0
2024-10-07 10:40:00,783.38,784.37,781.87,782.49,1711.0,777.5651,778.5477,776.0663,776.6817,1711.0
2024-10-07 10:50:00,783.84,787.9,783.84,786.62,1201.0,778.0217,782.0515,778.0217,780.781,1201.0
2024-10-07 11:00:00,785.59,786.88,783.64,785.66,3686.0,779.7587,781.0391,777.8232,779.8282,3686.0
2024-10-07 11:10:00,785.12,786.39,784.67,785.0,1107.0,779.2922,780.5527,778.8455,779.1731,1107.0
2024-10-07 11:20:00,785.04,785.96,785.04,785.72,700.0,779.2128,780.1259,779.2128,779.8877,700.0
2024-10-07 11:30:00,786.0,786.53,785.69,785.81,1377.0,780.1656,780.6917,779.8579,779.977,1377.0
2024-10-07 11:40:00,785.88,785.88,783.63,784.7,1485.0,780.0465,780.0465,777.8132,778.8753,1485.0
2024-10-07 11:50:00,784.79,784.88,784.67,784.69,1551.0,778.9646,779.0539,778.8455,778.8654,1551.0
2024-10-07 12:00:00,784.63,784.63,783.09,783.82,1897.0,778.8058,778.8058,777.2772,778.0018,1897.0
2024-10-07 12:10:00,783.07,785.58,782.21,785.58,4438.0,777.2574,779.7488,776.4038,779.7488,4438.0
2024-10-07 12:20:00,785.11,785.82,784.79,784.82,4679.0,779.2822,779.987,778.9646,778.9944,4679.0
2024-10-07 12:30:00,785.81,785.81,784.83,784.9,1312.0,779.977,779.977,779.0043,779.0738,1312.0
2024-10-07 12:40:00,783.99,785.06,783.99,784.01,3927.0,778.1706,779.2326,778.1706,778.1904,3927.0
2024-10-07 12:50:00,784.84,785.05,784.01,784.74,2215.0,779.0142,779.2227,778.1904,778.915,2215.0
2024-10-07 13:00:00,784.67,785.53,784.37,785.0,7257.0,778.8455,779.6991,778.5477,779.1731,7257.0
2024-10-07 13:10:00,785.18,786.36,784.81,785.02,7552.0,779.3517,780.523,778.9845,779.1929,7552.0
2024-10-07 13:20:00,784.89,784.9,783.6,783.9,2935.0,779.0639,779.0738,777.7835,778.0812,2935.0
2024-10-07 13:30:00,783.0,783.81,782.5,783.22,6754.0,777.1879,777.9919,776.6916,777.4063,6754.0
2024-10-07 13:40:00,783.4,784.64,783.0,784.47,5630.0,777.5849,778.8157,777.1879,778.647,5630.0
2024-10-07 13:50:00,785.03,785.65,784.76,784.97,4977.0,779.2028,779.8182,778.9348,779.1433,4977.0
2024-10-07 14:00:00,785.1,785.47,781.25,782.73,2602.0,779.2723,779.6396,775.4509,776.9199,2602.0
2024-10-07 14:10:00,783.25,784.15,783.05,783.56,1218.0,777.436,778.3294,777.2375,777.7437,1218.0
2024-10-07 14:20:00,783.55,785.02,783.54,784.61,1776.0,777.7338,779.1929,777.7239,778.786,1776.0
2024-10-07 14:30:00,782.82,782.82,778.76,780.53,6454.0,777.0092,777.0092,772.9794,774.7362,6454.0
2024-10-07 14:40:00,780.73,781.15,776.32,776.32,2600.0,774.9348,775.3516,770.5575,770.5575,2600.0
2024-10-07 14:50:00,777.54,778.33,773.52,773.52,1222.0,771.7684,772.5526,767.7783,767.7783,1222.0
2024-10-07 15:00:00,775.09,777.8,775.09,777.8,3536.0,769.3366,772.0265,769.3366,772.0265,3536.0
2024-10-07 15:10:00,775.62,776.19,773.86,774.27,9024.0,769.8627,770.4285,768.1157,768.5227,9024.0
2024-10-07 15:20:00,775.09,775.27,773.87,773.99,5000.0,769.3366,769.5153,768.1257,768.2448,5000.0
2024-10-07 15:30:00,773.16,774.23,772.47,773.12,6386.0,767.4209,768.483,766.7361,767.3812,6386.0
2024-10-07 15:40:00,773.59,775.93,771.84,775.85,9522.0,767.8478,770.1704,766.1107,770.091,9522.0
2024-10-07 15:50:00,776.53,782.04,775.1,781.75,42149.0,770.7659,776.235,769.3465,775.9472,42149.0
2024-10-08 09:30:00,781.9,783.47,774.24,777.92,10348.0,776.0961,777.6544,768.4929,772.1456,10348.0
2024-10-08 09:40:00,781.4,781.75,778.54,778.54,1312.0,775.5998,775.9472,772.761,772.761,1312.0
2024-10-08 09:50:00,778.92,783.99,777.99,783.99,2111.0,773.1382,778.1706,772.2151,778.1706,2111.0
2024-10-08 10:00:00,785.17,787.28,785.17,786.25,1949.0,779.3418,781.4361,779.3418,780.4138,1949.0
2024-10-08 10:10:00,787.1,788.3,785.5,786.5,3995.0,781.2575,782.4486,779.6693,780.6619,3995.0
2024-10-08 10:20:00,786.92,787.2,783.56,787.2,3492.0,781.0788,781.3567,777.7437,781.3567,3492.0
2024-10-08 10:30:00,786.72,788.3,785.85,786.75,4751.0,780.8803,782.4486,780.0167,780.9101,4751.0
2024-10-08 10:40:00,787.34,792.94,787.34,791.37,4128.0,781.4957,787.0541,781.4957,785.4958,4128.0
2024-10-08 10:50:00,792.54,793.1,790.76,790.76,2537.0,786.6571,787.2129,784.8903,784.8903,2537.0
2024-10-08 11:00:00,791.03,793.0,790.93,792.75,4309.0,785.1583,787.1137,785.059,786.8655,4309.0
2024-10-08 11:10:00,791.8,791.92,790.0,791.31,2075.0,785.9226,786.0417,784.1359,785.4362,2075.0
2024-10-08 11:20:00,790.99,791.77,788.81,790.66,2612.0,785.1186,785.8928,782.9548,784.791,2612.0
2024-10-08 11:30:00,790.64,790.66,789.48,790.2,1616.0,784.7712,784.791,783.6198,784.3345,1616.0
2024-10-08 11:40:00,791.28,791.7,790.51,791.12,2027.0,785.4064,785.8233,784.6422,785.2476,2027.0
2024-10-08 11:50:00,791.83,793.67,791.83,792.06,1992.0,785.9524,787.7787,785.9524,786.1807,1992.0
2024-10-08 12:00:00,792.3,792.47,790.89,791.3,1241.0,786.4189,786.5876,785.0193,785.4263,1241.0
2024-10-08 12:10:00,791.48,791.62,790.96,790.97,500.0,785.605,785.7439,785.0888,785.0987,500.0
2024-10-08 12:20:00,791.63,792.37,789.64,789.64,2343.0,785.7538,786.4884,783.7786,783.7786,2343.0
2024-10-08 12:30:00,789.93,789.93,788.5,789.65,1150.0,784.0665,784.0665,782.6471,783.7885,1150.0
2024-10-08 12:40:00,788.56,789.36,788.45,788.45,800.0,782.7066,783.5007,782.5974,782.5974,800.0
2024-10-08 12:50:00,788.66,789.05,787.28,787.29,2859.0,782.8059,783.193,781.4361,781.4461,2859.0
2024-10-08 13:00:00,787.24,787.24,781.59,781.65,7978.0,781.3964,781.3964,775.7884,775.8479,7978.0
2024-10-08 13:10:00,782.0,782.01,778.0,779.75,6838.0,776.1953,776.2053,772.225,773.962,6838.0
2024-10-08 13:20:00,779.65,780.15,779.01,779.74,2521.0,773.8628,774.3591,773.2275,773.9521,2521.0
2024-10-08 13:30:00,779.0,781.58,779.0,781.27,3085.0,773.2176,775.7784,773.2176,775.4707,3085.0
2024-10-08 13:40:00,782.77,783.0,781.5,782.0,3969.0,776.9596,777.1879,775.699,776.1953,3969.0
2024-10-08 13:50:00,782.55,784.28,781.81,784.08,4519.0,776.7412,778.4584,776.0067,778.2599,4519.0
2024-10-08 14:00:00,784.63,785.38,784.11,784.29,2530.0,778.8058,779.5502,778.2897,778.4683,2530.0
2024-10-08 14:10:00,784.36,785.3,784.12,785.09,1330.0,778.5378,779.4708,778.2996,779.2624,1330.0
2024-10-08 14:20:00,784.16,784.16,783.01,783.08,1815.0,778.3393,778.3393,777.1978,777.2673,1815.0
2024-10-08 14:30:00,783.29,785.5,782.38,784.75,3487.0,777.4758,779.6693,776.5725,778.9249,3487.0
2024-10-08 14:40:00,785.48,785.48,783.6,783.88,7323.0,779.6495,779.6495,777.7835,778.0614,7323.0
2024-10-08 14:50:00,783.35,785.2,783.35,785.2,3327.0,777.5353,779.3716,777.5353,779.3716,3327.0
2024-10-08 15:00:00,785.37,785.37,783.17,783.96,4966.0,779.5403,779.5403,777.3566,778.1408,4966.0
2024-10-08 15:10:00,783.4,785.71,783.4,785.0,4732.0,777.5849,779.8778,777.5849,779.1731,4732.0
2024-10-08 15:20:00,785.0,785.01,783.57,784.49,5000.0,779.1731,779.183,777.7537,778.6668,5000.0
2024-10-08 15:30:00,784.23,786.57,783.68,786.24,6416.0,778.4088,780.7314,777.8629,780.4039,6416.0
2024-10-08 15:40:00,785.64,785.66,782.96,783.96,7337.0,779.8083,779.8282,777.1482,778.1408,7337.0
2024-10-08 15:50:00,784.02,786.15,782.97,783.87,21056.0,778.2003,780.3145,777.1581,778.0514,21056.0
2024-10-09 09:30:00,782.03,784.54,780.35,782.32,7628.0,776.2251,778.7165,774.5576,776.513,7628.0
2024-10-09 09:40:00,781.65,784.35,780.57,784.35,1355.0,775.8479,778.5279,774.7759,778.5279,1355.0
2024-10-09 09:50:00,784.48,789.25,783.0,788.32,3786.0,778.6569,783.3915,777.1879,782.4684,3786.0
2024-10-09 10:00:00,788.7,793.17,788.7,791.12,2842.0,782.8456,787.2824,782.8456,785.2476,2842.0
2024-10-09 10:10:00,793.58,794.0,792.05,793.38,3019.0,787.6894,788.1063,786.1707,787.4909,3019.0
2024-10-09 10:20:00,794.38,797.6,793.57,796.46,5462.0,788.4834,791.6795,787.6794,790.548,5462.0
2024-10-09 10:30:00,796.02,796.66,795.34,796.19,1512.0,790.1113,790.7465,789.4363,790.28,1512.0
2024-10-09 10:40:00,797.05,797.83,794.91,794.95,6384.0,791.1336,791.9078,789.0095,789.0492,6384.0
2024-10-09 10:50:00,795.0,795.68,793.05,795.56,3985.0,789.0988,789.7738,787.1633,789.6547,3985.0
2024-10-09 11:00:00,796.65,797.71,795.34,795.83,4798.0,790.7366,791.7887,789.4363,789.9227,4798.0
2024-10-09 11:10:00,796.95,797.33,795.83,797.2,2831.0,791.0344,791.4115,789.9227,791.2825,2831.0
2024-10-09 11:20:00,797.27,798.05,796.85,797.48,2340.0,791.352,792.1262,790.9351,791.5604,2340.0
2024-10-09 11:30:00,797.48,801.0,797.48,800.23,3175.0,791.5604,795.0543,791.5604,794.29,3175.0
2024-10-09 11:40:00,799.22,801.03,799.22,800.7,1992.0,793.2875,795.0841,793.2875,794.7565,1992.0
2024-10-09 11:50:00,801.32,802.97,801.32,802.97,3625.0,795.3719,797.0097,795.3719,797.0097,3625.0
2024-10-09 12:00:00,803.2,803.2,799.12,800.11,3625.0,797.238,797.238,793.1882,794.1709,3625.0
2024-10-09 12:10:00,800.3,800.91,798.23,798.62,2025.0,794.3595,794.965,792.3049,792.692,2025.0
2024-10-09 12:20:00,797.47,800.0,797.47,800.0,1910.0,791.5505,794.0617,791.5505,794.0617,1910.0
2024-10-09 12:30:00,800.0,801.1,799.25,800.97,3088.0,794.0617,795.1536,793.3173,795.0245,3088.0
2024-10-09 12:40:00,800.61,802.55,800.54,802.09,2483.0,794.6672,796.5928,794.5977,796.1362,2483.0
2024-10-09 12:50:00,800.26,800.27,799.21,799.21,1419.0,794.3198,794.3297,793.2776,793.2776,1419.0
2024-10-09 13:00:00,799.09,799.64,798.98,799.0,3880.0,793.1585,793.7044,793.0493,793.0691,3880.0
2024-10-09 13:10:00,799.65,801.63,798.22,800.44,1641.0,793.7143,795.6796,792.2949,794.4984,1641.0
2024-10-09 13:20:00,801.66,801.66,799.81,799.81,700.0,795.7094,795.7094,793.8731,793.8731,700.0
2024-10-09 13:30:00,799.36,800.19,799.28,800.15,1376.0,793.4265,794.2503,793.3471,794.2106,1376.0
2024-10-09 13:40:00,801.59,802.93,800.69,800.7,1386.0,795.6399,796.97,794.7466,794.7565,1386.0
2024-10-09 13:50:00,798.9,800.76,798.12,800.76,2065.0,792.9699,794.8161,792.1957,794.8161,2065.0
2024-10-09 14:00:00,799.81,801.48,799.81,800.74,1000.0,793.8731,795.5307,793.8731,794.7962,1000.0
2024-10-09 14:10:00,801.05,801.62,799.65,800.66,2687.0,795.1039,795.6697,793.7143,794.7168,2687.0
2024-10-09 14:20:00,799.8,803.38,799.8,803.38,1923.0,793.8632,797.4166,793.8632,797.4166,1923.0
2024-10-09 14:30:00,802.39,802.57,801.04,801.47,2023.0,796.434,796.6126,795.094,795.5208,2023.0
2024-10-09 14:40:00,800.81,803.33,800.81,802.45,2751.0,794.8657,797.367,794.8657,796.4935,2751.0
2024-10-09 14:50:00,802.43,803.5,802.02,803.5,1711.0,796.4737,797.5357,796.0667,797.5357,1711.0
2024-10-09 15:00:00,802.44,805.0,802.44,804.12,3501.0,796.4836,799.0246,796.4836,798.1511,3501.0
2024-10-09 15:10:00,803.47,805.53,803.28,804.28,6129.0,797.506,799.5507,797.3174,798.3099,6129.0
2024-10-09 15:20:00,804.77,805.54,803.04,803.04,5903.0,798.7963,799.5606,797.0792,797.0792,5903.0
2024-10-09 15:30:00,803.66,806.24,803.36,804.31,5943.0,797.6945,800.2554,797.3968,798.3397,5943.0
2024-10-09 15:40:00,804.88,806.07,804.3,805.64,5022.0,798.9055,800.0867,798.3298,799.6599,5022.0
2024-10-09 15:50:00,804.61,806.78,803.25,804.15,28191.0,798.6375,800.7914,797.2876,798.1809,28191.0
2024-10-10 09:30:00,791.35,795.3,790.0,792.06,8592.0,785.4759,789.3966,784.1359,786.1807,8592.0
2024-10-10 09:40:00,791.43,792.34,787.61,787.92,8015.0,785.5553,786.4586,781.7637,782.0714,8015.0
2024-10-10 09:50:00,787.63,791.63,787.0,790.09,3078.0,781.7835,785.7538,781.1582,784.2253,3078.0
2024-10-10 10:00:00,790.87,792.44,789.86,791.36,3880.0,784.9995,786.5578,783.997,785.4858,3880.0
2024-10-10 10:10:00,792.27,795.33,792.27,794.74,2008.0,786.3891,789.4264,786.3891,788.8408,2008.0
2024-10-10 10:20:00,793.75,794.55,792.01,793.92,1328.0,787.8581,788.6522,786.131,788.0268,1328.0
2024-10-10 10:30:00,795.03,795.25,792.06,795.25,1773.0,789.1286,789.347,786.1807,789.347,1773.0
2024-10-10 10:40:00,794.23,796.72,794.23,795.38,4046.0,788.3345,790.8061,788.3345,789.476,4046.0
2024-10-10 10:50:00,795.3,796.98,794.01,794.57,4017.0,789.3966,791.0641,788.1162,788.672,4017.0
2024-10-10 11:00:00,793.68,794.99,793.68,793.76,779.0,787.7886,789.0889,787.7886,787.868,779.0
2024-10-10 11:10:00,793.59,795.12,793.58,794.81,3315.0,787.6993,789.2179,787.6894,788.9102,3315.0
2024-10-10 11:20:00,794.14,795.87,793.77,795.25,1366.0,788.2452,789.9624,787.878,789.347,1366.0
2024-10-10 11:30:00,795.52,797.6,794.73,797.6,4594.0,789.615,791.6795,788.8308,791.6795,4594.0
2024-10-10 11:40:00,796.17,797.45,795.47,797.06,1836.0,790.2601,791.5306,789.5653,791.1435,1836.0
2024-10-10 11:50:00,797.1,798.7,796.37,798.55,2846.0,791.1832,792.7714,790.4587,792.6225,2846.0
2024-10-10 12:00:00,798.15,799.64,797.92,798.55,2185.0,792.2254,793.7044,791.9972,792.6225,2185.0
2024-10-10 12:10:00,799.82,799.82,798.14,798.89,1076.0,793.8831,793.8831,792.2155,792.96,1076.0
2024-10-10 12:20:00,798.17,798.17,794.9,794.9,1221.0,792.2453,792.2453,788.9996,788.9996,1221.0
2024-10-10 12:30:00,794.95,796.76,794.68,796.76,1479.0,789.0492,790.8458,788.7812,790.8458,1479.0
2024-10-10 12:40:00,796.77,796.77,794.84,794.84,602.0,790.8557,790.8557,788.94,788.94,602.0
2024-10-10 12:50:00,794.35,796.15,794.35,796.14,1209.0,788.4537,790.2403,788.4537,790.2304,1209.0
2024-10-10 13:00:00,795.54,797.0,792.67,793.05,3447.0,789.6348,791.084,786.7861,787.1633,3447.0
2024-10-10 13:10:00,793.05,794.18,792.95,793.48,4719.0,787.1633,788.2849,787.064,787.5901,4719.0
2024-10-10 13:20:00,793.48,795.0,793.48,794.59,4340.0,787.5901,789.0988,787.5901,788.6919,4340.0
2024-10-10 13:30:00,795.11,795.8,793.53,795.0,2061.0,789.208,789.8929,787.6397,789.0988,2061.0
2024-10-10 13:40:00,793.84,794.0,791.6,792.0,2850.0,787.9474,788.1063,785.7241,786.1211,2850.0
2024-10-10 13:50:00,791.46,793.0,790.0,793.0,6051.0,785.5851,787.1137,784.1359,787.1137,6051.0
2024-10-10 14:00:00,792.0,792.05,791.09,792.0,1173.0,786.1211,786.1707,785.2179,786.1211,1173.0
2024-10-10 14:10:00,791.67,791.67,790.16,791.58,1528.0,785.7935,785.7935,784.2948,785.7042,1528.0
2024-10-10 14:20:00,791.75,792.0,790.75,790.92,1637.0,785.873,786.1211,784.8804,785.0491,1637.0
2024-10-10 14:30:00,791.1,792.5,791.1,791.3,3753.0,785.2278,786.6174,785.2278,785.4263,3753.0
2024-10-10 14:40:00,791.73,792.89,790.0,792.89,1571.0,785.8531,787.0045,784.1359,787.0045,1571.0
2024-10-10 14:50:00,791.93,793.71,791.9,793.0,5822.0,786.0516,787.8184,786.0218,787.1137,5822.0
2024-10-10 15:00:00,792.02,792.02,790.14,791.76,1837.0,786.141,786.141,784.2749,785.8829,1837.0
2024-10-10 15:10:00,791.85,794.51,791.0,794.5,4516.0,785.9722,788.6125,785.1285,788.6025,4516.0
2024-10-10 15:20:00,794.63,795.39,792.77,794.49,13001.0,788.7316,789.4859,786.8854,788.5926,13001.0
2024-10-10 15:30:00,794.48,795.0,793.64,794.34,22088.0,788.5827,789.0988,787.7489,788.4437,22088.0
2024-10-10 15:40:00,793.67,795.46,792.85,795.35,5894.0,787.7787,789.5554,786.9648,789.4462,5894.0
2024-10-10 15:50:00,796.0,798.84,795.03,798.04,11943.0,790.0914,792.9103,789.1286,792.1163,11943.0
2024-10-11 09:30:00,792.01,796.65,792.01,795.41,37393.0,786.131,790.7366,786.131,789.5058,37393.0
2024-10-11 09:40:00,795.3,797.97,794.35,795.72,16059.0,789.3966,792.0468,788.4537,789.8135,16059.0
2024-10-11 09:50:00,795.36,797.24,794.05,794.06,16319.0,789.4562,791.3222,788.1559,788.1658,16319.0
2024-10-11 10:00:00,793.65,799.0,793.31,798.01,20823.0,787.7589,793.0691,787.4214,792.0865,20823.0
2024-10-11 10:10:00,798.08,800.99,798.0,799.74,29917.0,792.156,795.0444,792.0766,793.8036,29917.0
2024-10-11 10:20:00,800.59,802.85,799.19,800.68,13211.0,794.6473,796.8906,793.2577,794.7367,13211.0
2024-10-11 10:30:00,801.55,801.91,798.01,798.01,6334.0,795.6002,795.9575,792.0865,792.0865,6334.0
2024-10-11 10:40:00,799.13,799.13,796.11,796.37,2988.0,793.1982,793.1982,790.2006,790.4587,2988.0
2024-10-11 10:50:00,797.85,798.82,796.92,798.82,1432.0,791.9277,792.8905,791.0046,792.8905,1432.0
2024-10-11 11:00:00,800.07,801.91,800.07,800.96,15395.0,794.1312,795.9575,794.1312,795.0146,15395.0
2024-10-11 11:10:00,800.94,801.49,799.56,799.69,7530.0,794.9947,795.5407,793.625,793.754,7530.0
2024-10-11 11:20:00,799.69,800.94,799.6,800.54,12859.0,793.754,794.9947,793.6647,794.5977,12859.0
2024-10-11 11:30:00,800.72,802.77,800.68,801.66,3699.0,794.7764,796.8112,794.7367,795.7094,3699.0
2024-10-11 11:40:00,801.96,801.96,801.08,801.33,4002.0,796.0072,796.0072,795.1337,795.3818,4002.0
2024-10-11 11:50:00,802.02,804.01,801.98,803.99,1654.0,796.0667,798.0419,796.027,798.0221,1654.0
2024-10-11 12:00:00,803.97,806.34,803.81,806.34,2088.0,798.0022,800.3547,797.8434,800.3547,2088.0
2024-10-11 12:10:00,805.81,805.87,803.4,804.94,2458.0,799.8286,799.8881,797.4365,798.965,2458.0
2024-10-11 12:20:00,803.82,803.95,801.87,803.09,1619.0,797.8534,797.9824,795.9178,797.1288,1619.0
2024-10-11 12:30:00,801.8,801.89,801.1,801.85,1009.0,795.8484,795.9377,795.1536,795.898,1009.0
2024-10-11 12:40:00,801.0,801.21,800.07,800.28,1050.0,795.0543,795.2627,794.1312,794.3396,1050.0
2024-10-11 12:50:00,801.05,802.0,800.0,802.0,500.0,795.1039,796.0469,794.0617,796.0469,500.0
2024-10-11 13:00:00,802.03,802.7,800.77,801.21,1409.0,796.0766,796.7417,794.826,795.2627,1409.0
2024-10-11 13:10:00,800.82,800.82,800.8,800.8,300.0,794.8756,794.8756,794.8558,794.8558,300.0
2024-10-11 13:20:00,800.95,802.51,800.94,802.51,700.0,795.0047,796.5531,794.9947,796.5531,700.0
2024-10-11 13:30:00,802.25,802.76,801.3,802.76,3085.0,796.295,796.8012,795.3521,796.8012,3085.0
2024-10-11 13:40:00,802.49,803.0,801.7,803.0,900.0,796.5332,797.0394,795.7491,797.0394,900.0
2024-10-11 13:50:00,803.0,803.0,802.11,802.11,1229.0,797.0394,797.0394,796.1561,796.1561,1229.0
2024-10-11 14:00:00,801.59,803.24,801.59,803.24,400.0,795.6399,797.2777,795.6399,797.2777,400.0
2024-10-11 14:10:00,803.8,804.16,803.13,803.4,900.0,797.8335,798.1908,797.1685,797.4365,900.0
2024-10-11 14:20:00,803.4,803.4,803.4,803.4,0.0,797.4365,797.4365,797.4365,797.4365,0.0
2024-10-11 14:30:00,803.7,804.3,802.42,802.42,1800.0,797.7343,798.3298,796.4638,796.4638,1800.0
2024-10-11 14:40:00,802.75,805.0,802.74,804.36,1526.0,796.7913,799.0246,796.7814,798.3894,1526.0
2024-10-11 14:50:00,804.37,804.85,804.05,804.85,1018.0,798.3993,798.8757,798.0817,798.8757,1018.0
2024-10-11 15:00:00,804.43,806.42,803.83,805.29,4546.0,798.4588,800.4341,797.8633,799.3124,4546.0
2024-10-11 15:10:00,804.71,806.1,804.55,806.1,1500.0,798.7368,800.1164,798.5779,800.1164,1500.0
2024-10-11 15:20:00,805.2,805.2,803.75,804.5,1762.0,799.2231,799.2231,797.7839,798.5283,1762.0
2024-10-11 15:30:00,804.5,805.91,803.99,804.44,3125.0,798.5283,799.9278,798.0221,798.4688,3125.0
2024-10-11 15:40:00,804.25,804.34,803.25,803.93,2746.0,798.2802,798.3695,797.2876,797.9625,2746.0
2024-10-11 15:50:00,803.73,805.97,803.08,803.59,10591.0,797.764,799.9874,797.1189,797.6251,10591.0
2024-10-14 09:30:00,809.37,821.0,809.37,817.49,15830.0,803.3622,814.9058,803.3622,811.4219,15830.0
2024-10-14 09:40:00,817.54,827.18,817.54,826.53,4143.0,811.4715,821.04,811.4715,820.3948,4143.0
2024-10-14 09:50:00,825.99,830.0,825.87,827.19,8240.0,819.8588,823.839,819.7397,821.0499,8240.0
2024-10-14 10:00:00,827.81,827.81,824.14,826.01,5749.0,821.6653,821.6653,818.0225,819.8786,5749.0
2024-10-14 10:10:00,825.92,827.36,822.13,824.13,3415.0,819.7893,821.2186,816.0274,818.0126,3415.0
2024-10-14 10:20:00,823.41,826.63,823.4,824.59,3366.0,817.2979,820.494,817.288,818.4692,3366.0
2024-10-14 10:30:00,825.99,827.0,824.65,824.65,2540.0,819.8588,820.8613,818.5287,818.5287,2540.0
2024-10-14 10:40:00,825.81,826.74,824.86,824.92,4653.0,819.6801,820.6032,818.7372,818.7967,4653.0
2024-10-14 10:50:00,825.07,825.07,821.18,821.18,3952.0,818.9456,818.9456,815.0845,815.0845,3952.0
2024-10-14 11:00:00,821.43,825.3,820.58,824.4,2351.0,815.3326,819.1739,814.489,818.2806,2351.0
2024-10-14 11:10:00,825.05,826.1,824.36,824.37,3107.0,818.9258,819.968,818.2409,818.2508,3107.0
2024-10-14 11:20:00,824.93,824.93,821.67,822.04,1539.0,818.8067,818.8067,815.5709,815.9381,1539.0
2024-10-14 11:30:00,822.04,825.0,821.86,824.5,2040.0,815.9381,818.8761,815.7595,818.3799,2040.0
2024-10-14 11:40:00,824.5,825.93,822.38,824.8,1913.0,818.3799,819.7992,816.2756,818.6776,1913.0
2024-10-14 11:50:00,826.33,826.33,824.0,824.0,827.0,820.1963,820.1963,817.8836,817.8836,827.0
2024-10-14 12:00:00,825.08,826.12,825.07,825.13,3073.0,818.9556,819.9878,818.9456,819.0052,3073.0
2024-10-14 12:10:00,825.01,826.0,824.16,826.0,2473.0,818.8861,819.8687,818.0424,819.8687,2473.0
2024-10-14 12:20:00,825.82,827.35,825.17,825.86,6266.0,819.6901,821.2087,819.0449,819.7298,6266.0
2024-10-14 12:30:00,825.73,826.54,825.62,826.54,800.0,819.6007,820.4047,819.4915,820.4047,800.0
2024-10-14 12:40:00,825.96,827.32,825.96,827.32,3438.0,819.829,821.1789,819.829,821.1789,3438.0
2024-10-14 12:50:00,827.99,829.0,825.0,825.0,6242.0,821.8439,822.8465,818.8761,818.8761,6242.0
2024-10-14 13:00:00,824.49,826.44,824.49,825.0,6772.0,818.3699,820.3055,818.3699,818.8761,6772.0
2024-10-14 13:10:00,824.0,824.76,823.34,824.76,5200.0,817.8836,818.6379,817.2285,818.6379,5200.0
2024-10-14 13:20:00,823.82,826.12,823.82,824.5,1519.0,817.7049,819.9878,817.7049,818.3799,1519.0
2024-10-14 13:30:00,824.44,826.74,824.44,826.74,3862.0,818.3203,820.6032,818.3203,820.6032,3862.0
2024-10-14 13:40:00,828.0,828.5,826.86,828.5,2469.0,821.8539,822.3502,820.7223,822.3502,2469.0
2024-10-14 13:50:00,828.51,829.05,827.43,827.77,5297.0,822.3601,822.8961,821.2881,821.6256,5297.0
2024-10-14 14:00:00,827.66,829.61,827.59,828.27,1913.0,821.5164,823.4519,821.4469,822.1219,1913.0
2024-10-14 14:10:00,828.13,830.36,828.13,829.5,4253.0,821.9829,824.1964,821.9829,823.3427,4253.0
2024-10-14 14:20:00,829.4,829.4,826.76,827.52,1122.0,823.2435,823.2435,820.6231,821.3774,1122.0
2024-10-14 14:30:00,827.56,829.33,826.66,829.33,1620.0,821.4171,823.174,820.5238,823.174,1620.0
2024-10-14 14:40:00,829.42,830.2,829.41,830.2,2276.0,823.2633,824.0375,823.2534,824.0375,2276.0
2024-10-14 14:50:00,830.31,830.31,828.73,828.84,1479.0,824.1467,824.1467,822.5785,822.6876,1479.0
2024-10-14 15:00:00,828.33,828.48,826.54,828.48,1575.0,822.1814,822.3303,820.4047,822.3303,1575.0
2024-10-14 15:10:00,828.7,830.5,828.63,829.93,5211.0,822.5487,824.3353,822.4792,823.7695,5211.0
2024-10-14 15:20:00,830.42,830.73,830.11,830.62,4410.0,824.2559,824.5636,823.9482,824.4544,4410.0
2024-10-14 15:30:00,830.57,831.94,830.24,830.72,8120.0,824.4048,825.7646,824.0772,824.5537,8120.0
2024-10-14 15:40:00,830.86,833.0,830.72,831.98,12628.0,824.6926,826.8168,824.5537,825.8043,12628.0
2024-10-14 15:50:00,831.55,832.05,828.43,829.64,25989.0,825.3775,825.8738,822.2807,823.4817,25989.0
2024-10-15 09:30:00,825.52,832.38,825.52,829.75,12957.0,819.3923,826.2014,819.3923,823.5909,12957.0
2024-10-15 09:40:00,827.62,830.01,825.61,826.06,5698.0,821.4767,823.849,819.4816,819.9283,5698.0
2024-10-15 09:50:00,825.63,829.86,825.0,829.53,3613.0,819.5015,823.7001,818.8761,823.3725,3613.0
2024-10-15 10:00:00,829.53,832.13,829.0,831.59,7038.0,823.3725,825.9532,822.8465,825.4172,7038.0
2024-10-15 10:10:00,830.47,830.77,824.14,825.29,8675.0,824.3055,824.6033,818.0225,819.164,8675.0
2024-10-15 10:20:00,825.49,826.15,815.35,816.41,17936.0,819.3625,820.0176,809.2978,810.3499,17936.0
2024-10-15 10:30:00,814.55,814.91,766.65,770.0,87874.0,808.5037,808.861,760.9593,764.2844,87874.0
2024-10-15 10:40:00,769.0,778.0,763.75,768.32,44427.0,763.2918,772.225,758.0808,762.6169,44427.0
2024-10-15 10:50:00,771.01,774.72,762.53,765.59,49202.0,765.2869,768.9694,756.8699,759.9071,49202.0
2024-10-15 11:00:00,765.12,771.17,759.25,761.54,22315.0,759.4406,765.4457,753.6142,755.8872,22315.0
2024-10-15 11:10:00,759.8,764.97,757.94,759.85,28298.0,754.1601,759.2917,752.3139,754.2097,28298.0
2024-10-15 11:20:00,759.04,760.23,747.18,747.44,43501.0,753.4058,754.5869,741.6338,741.8919,43501.0
2024-10-15 11:30:00,747.99,754.16,745.59,747.81,31429.0,742.4378,748.562,740.0556,742.2591,31429.0
2024-10-15 11:40:00,747.98,750.79,745.0,745.0,19851.0,742.4279,745.217,739.47,739.47,19851.0
2024-10-15 11:50:00,745.88,748.95,740.01,741.3,24714.0,740.3434,743.3907,734.517,735.7974,24714.0
2024-10-15 12:00:00,742.0,742.01,734.88,737.5,47895.0,736.4922,736.5022,729.4251,732.0256,47895.0
2024-10-15 12:10:00,737.03,738.15,733.33,735.8,16720.0,731.5591,732.6708,727.8866,730.3383,16720.0
2024-10-15 12:20:00,735.75,735.76,724.09,726.31,21000.0,730.2886,730.2986,718.7152,720.9187,21000.0
2024-10-15 12:30:00,726.21,726.21,721.84,723.71,30536.0,720.8194,720.8194,716.4819,718.338,30536.0
2024-10-15 12:40:00,723.37,723.97,720.01,722.37,28752.0,718.0005,718.5961,714.6655,717.008,28752.0
2024-10-15 12:50:00,721.5,722.05,716.03,717.6,30029.0,716.1444,716.6903,710.715,712.2734,30029.0
2024-10-15 13:00:00,717.29,718.29,713.44,715.24,35442.0,711.9657,712.9582,708.1442,709.9309,35442.0
2024-10-15 13:10:00,714.66,717.61,711.54,716.06,52040.0,709.3552,712.2833,706.2583,710.7448,52040.0
2024-10-15 13:20:00,716.0,716.67,713.18,714.43,26145.0,710.6852,711.3503,707.8862,709.1269,26145.0
2024-10-15 13:30:00,713.4,714.57,711.13,714.57,22938.0,708.1045,709.2659,705.8514,709.2659,22938.0
2024-10-15 13:40:00,714.92,715.55,709.9,709.95,24376.0,709.6133,710.2386,704.6305,704.6801,24376.0
2024-10-15 13:50:00,709.08,713.61,708.37,710.99,43702.0,703.8166,708.313,703.1119,705.7124,43702.0
2024-10-15 14:00:00,710.45,714.15,710.17,711.7,9224.0,705.1764,708.849,704.8985,706.4172,9224.0
2024-10-15 14:10:00,711.21,712.33,709.11,710.58,14913.0,705.9308,707.0425,703.8464,705.3055,14913.0
2024-10-15 14:20:00,711.14,712.59,710.4,710.98,19357.0,705.8613,707.3005,705.1268,705.7025,19357.0
2024-10-15 14:30:00,710.54,710.55,708.62,709.61,9506.0,705.2658,705.2757,703.36,704.3427,9506.0
2024-10-15 14:40:00,709.43,709.58,705.15,705.49,13911.0,704.164,704.3129,699.9158,700.2532,13911.0
2024-10-15 14:50:00,705.45,706.98,704.39,704.39,14919.0,700.2135,701.7322,699.1614,699.1614,14919.0
2024-10-15 15:00:00,704.99,705.49,700.66,701.89,37574.0,699.757,700.2532,695.4591,696.68,37574.0
2024-10-15 15:10:00,701.89,702.62,699.12,699.91,40828.0,696.68,697.4046,693.9305,694.7147,40828.0
2024-10-15 15:20:00,700.0,704.91,698.96,700.45,48399.0,694.804,699.6776,693.7717,695.2507,48399.0
2024-10-15 15:30:00,700.43,704.76,700.02,702.52,51896.0,695.2308,699.5287,694.8239,697.3053,51896.0
2024-10-15 15:40:00,702.21,706.61,702.16,706.23,87481.0,696.9976,701.3649,696.948,700.9878,87481.0
2024-10-15 15:50:00,706.24,708.69,704.68,707.89,144715.0,700.9977,703.4295,699.4493,702.6354,144715.0
2024-10-16 09:30:00,720.57,720.76,702.18,702.21,79106.0,715.2213,715.4099,696.9678,696.9976,79106.0
2024-10-16 09:40:00,702.11,705.76,691.61,692.89,58015.0,696.8983,700.5212,686.4763,687.7468,58015.0
2024-10-16 09:50:00,693.97,698.6,690.13,697.13,45566.0,688.8188,693.4144,685.0073,691.9553,45566.0
2024-10-16 10:00:00,696.92,697.91,694.55,697.2,62628.0,691.7469,692.7295,689.3945,692.0248,62628.0
2024-10-16 10:10:00,696.5,704.41,695.2,700.27,30617.0,691.33,699.1813,690.0396,695.072,30617.0
2024-10-16 10:20:00,700.36,710.0,700.36,706.55,29311.0,695.1613,704.7298,695.1613,701.3054,29311.0
2024-10-16 10:30:00,706.85,707.13,697.05,698.0,34400.0,701.6032,701.8811,691.8759,692.8188,34400.0
2024-10-16 10:40:00,698.25,701.62,696.0,700.41,16344.0,693.067,696.412,690.8337,695.211,16344.0
2024-10-16 10:50:00,700.95,703.0,699.76,700.0,45904.0,695.7469,697.7817,694.5658,694.804,45904.0
2024-10-16 11:00:00,699.81,701.25,698.0,699.2,19770.0,694.6154,696.0447,692.8188,694.0099,19770.0
2024-10-16 11:10:00,699.78,700.96,699.09,699.63,19763.0,694.5856,695.7569,693.9008,694.4367,19763.0
2024-10-16 11:20:00,699.64,702.28,699.23,701.77,8924.0,694.4467,697.0671,694.0397,696.5609,8924.0
2024-10-16 11:30:00,701.79,702.13,698.31,699.7,16999.0,696.5807,696.9182,693.1265,694.5062,16999.0
2024-10-16 11:40:00,699.43,700.75,696.0,697.43,9487.0,694.2382,695.5484,690.8337,692.2531,9487.0
2024-10-16 11:50:00,697.74,698.22,696.04,696.54,9919.0,692.5608,693.0372,690.8734,691.3697,9919.0
2024-10-16 12:00:00,696.64,698.43,696.2,697.32,20685.0,691.4689,693.2457,691.0322,692.1439,20685.0
2024-10-16 12:10:00,697.13,697.68,695.74,696.5,10858.0,691.9553,692.5012,690.5756,691.33,10858.0
2024-10-16 12:20:00,696.5,697.49,695.85,696.75,11374.0,691.33,692.3126,690.6848,691.5781,11374.0
2024-10-16 12:30:00,696.86,696.98,694.22,694.89,20700.0,691.6873,691.8064,689.0669,689.7319,20700.0
2024-10-16 12:40:00,694.79,696.55,694.35,694.79,13566.0,689.6327,691.3796,689.1959,689.6327,13566.0
2024-10-16 12:50:00,694.83,696.57,694.27,696.57,21090.0,689.6724,691.3995,689.1165,691.3995,21090.0
2024-10-16 13:00:00,697.22,697.29,695.28,695.63,11926.0,692.0446,692.1141,690.119,690.4664,11926.0
2024-10-16 13:10:00,695.63,695.97,692.39,693.06,24915.0,690.4664,690.8039,687.2505,687.9155,24915.0
2024-10-16 13:20:00,692.99,693.28,692.5,692.73,19956.0,687.846,688.1339,687.3597,687.588,19956.0
2024-10-16 13:30:00,692.76,695.27,692.73,694.12,12227.0,687.6177,690.1091,687.588,688.9676,12227.0
2024-10-16 13:40:00,694.15,694.61,692.52,694.3,21918.0,688.9974,689.454,687.3795,689.1463,21918.0
2024-10-16 13:50:00,694.3,694.66,691.29,691.63,15288.0,689.1463,689.5036,686.1587,686.4961,15288.0
2024-10-16 14:00:00,691.55,692.07,689.6,691.02,21194.0,686.4167,686.9329,684.4812,685.8907,21194.0
2024-10-16 14:10:00,690.88,691.14,690.0,690.58,15849.0,685.7517,686.0098,684.8782,685.4539,15849.0
2024-10-16 14:20:00,690.59,693.24,689.85,691.94,35560.0,685.4639,688.0942,684.7293,686.8038,35560.0
2024-10-16 14:30:00,691.57,691.57,688.01,688.01,21240.0,686.4366,686.4366,682.903,682.903,21240.0
2024-10-16 14:40:00,688.01,688.59,686.81,687.48,19496.0,682.903,683.4787,681.7119,682.3769,19496.0
2024-10-16 14:50:00,687.48,687.52,685.37,685.47,25058.0,682.3769,682.4166,680.2826,680.3819,25058.0
2024-10-16 15:00:00,685.07,687.35,685.07,686.91,23189.0,679.9848,682.2479,679.9848,681.8112,23189.0
2024-10-16 15:10:00,686.45,686.63,684.66,686.06,20274.0,681.3546,681.5332,679.5779,680.9675,20274.0
2024-10-16 15:20:00,686.38,686.7,685.22,685.6,23039.0,681.2851,681.6027,680.1337,680.5109,23039.0
2024-10-16 15:30:00,685.65,685.66,683.24,683.78,35242.0,680.5605,680.5704,678.1684,678.7044,35242.0
2024-10-16 15:40:00,683.75,684.92,682.19,684.92,25791.0,678.6746,679.8359,677.1262,679.8359,25791.0
2024-10-16 15:50:00,684.5,686.53,682.01,682.41,211907.0,679.4191,681.434,676.9475,677.3446,211907.0
2024-10-17 09:30:00,700.98,701.22,685.0,688.42,55264.0,695.7767,696.0149,679.9153,683.31,55264.0
2024-10-17 09:40:00,687.0,691.01,685.55,687.5,31731.0,681.9005,685.8807,680.4613,682.3968,31731.0
2024-10-17 09:50:00,687.5,688.73,683.0,684.03,30694.0,682.3968,683.6177,677.9302,678.9525,30694.0
2024-10-17 10:00:00,685.44,686.05,678.74,679.01,23142.0,680.3521,680.9576,673.7018,673.9698,23142.0
2024-10-17 10:10:00,679.48,683.0,677.39,682.71,29853.0,674.4363,677.9302,672.3618,677.6423,29853.0
2024-10-17 10:20:00,682.3,684.51,680.03,682.89,25026.0,677.2354,679.429,674.9822,677.821,25026.0
2024-10-17 10:30:00,683.25,683.62,680.0,681.03,24186.0,678.1783,678.5456,674.9525,675.9748,24186.0
2024-10-17 10:40:00,681.03,682.06,678.83,680.94,32113.0,675.9748,676.9972,673.7911,675.8855,32113.0
2024-10-17 10:50:00,680.21,682.0,679.76,681.15,6905.0,675.1609,676.9376,674.7142,676.0939,6905.0
2024-10-17 11:00:00,681.59,682.2,679.59,682.2,6645.0,676.5307,677.1361,674.5455,677.1361,6645.0
2024-10-17 11:10:00,681.72,683.18,681.36,681.74,11829.0,676.6597,678.1089,676.3024,676.6795,11829.0
2024-10-17 11:20:00,682.0,682.21,681.33,681.71,7708.0,676.9376,677.1461,676.2726,676.6498,7708.0
2024-10-17 11:30:00,681.11,682.2,680.57,681.61,9534.0,676.0542,677.1361,675.5182,676.5505,9534.0
2024-10-17 11:40:00,681.61,681.66,679.22,679.55,21050.0,676.5505,676.6001,674.1782,674.5058,21050.0
2024-10-17 11:50:00,679.52,680.76,679.52,680.36,28477.0,674.476,675.7068,674.476,675.3098,28477.0
2024-10-17 12:00:00,680.29,682.04,679.49,681.33,29422.0,675.2403,676.9773,674.4462,676.2726,29422.0
2024-10-17 12:10:00,681.35,681.79,679.41,680.14,10262.0,676.2924,676.7292,674.3668,675.0914,10262.0
2024-10-17 12:20:00,680.14,680.95,678.96,680.01,14042.0,675.0914,675.8954,673.9202,674.9624,14042.0
2024-10-17 12:30:00,679.56,680.04,677.92,678.73,10741.0,674.5157,674.9922,672.8879,673.6919,10741.0
2024-10-17 12:40:00,678.73,679.44,678.34,678.94,9610.0,673.6919,674.3966,673.3048,673.9003,9610.0
2024-10-17 12:50:00,679.03,679.21,677.74,678.42,15206.0,673.9897,674.1683,672.7092,673.3842,15206.0
2024-10-17 13:00:00,678.6,679.71,678.37,678.82,12553.0,673.5629,674.6646,673.3346,673.7812,12553.0
2024-10-17 13:10:00,678.92,679.27,678.5,678.5,3289.0,673.8805,674.2279,673.4636,673.4636,3289.0
2024-10-17 13:20:00,678.57,678.93,677.2,678.69,8766.0,673.5331,673.8904,672.1732,673.6522,8766.0
2024-10-17 13:30:00,678.69,678.72,677.82,677.86,3740.0,673.6522,673.682,672.7886,672.8283,3740.0
2024-10-17 13:40:00,677.68,677.69,676.41,676.47,8923.0,672.6497,672.6596,671.3891,671.4487,8923.0
2024-10-17 13:50:00,676.47,676.7,675.2,676.34,7984.0,671.4487,671.677,670.1881,671.3196,7984.0
2024-10-17 14:00:00,676.27,676.79,674.02,674.21,10121.0,671.2501,671.7663,669.0168,669.2054,10121.0
2024-10-17 14:10:00,674.0,676.2,674.0,674.56,7553.0,668.997,671.1807,668.997,669.5528,7553.0
2024-10-17 14:20:00,674.39,674.88,672.88,674.43,7944.0,669.3841,669.8705,667.8853,669.4238,7944.0
2024-10-17 14:30:00,673.85,674.47,671.59,672.89,10625.0,668.8481,669.4635,666.6049,667.8952,10625.0
2024-10-17 14:40:00,672.89,673.75,671.98,673.43,14444.0,667.8952,668.7489,666.992,668.4312,14444.0
2024-10-17 14:50:00,673.43,673.6,672.05,673.01,20209.0,668.4312,668.6,667.0615,668.0143,20209.0
2024-10-17 15:00:00,672.99,672.99,671.34,671.74,23538.0,667.9945,667.9945,666.3567,666.7538,23538.0
2024-10-17 15:10:00,671.74,673.14,671.2,673.14,24547.0,666.7538,668.1434,666.2178,668.1434,24547.0
2024-10-17 15:20:00,673.27,674.05,672.24,672.24,9906.0,668.2724,669.0466,667.2501,667.2501,9906.0
2024-10-17 15:30:00,671.52,673.0,670.54,670.57,15227.0,666.5354,668.0044,665.5627,665.5925,15227.0
2024-10-17 15:40:00,671.03,672.26,670.82,671.5,23240.0,666.049,667.2699,665.8406,666.5156,23240.0
2024-10-17 15:50:00,670.98,673.11,669.68,670.15,97924.0,665.9994,668.1136,664.7091,665.1756,97924.0
2024-10-18 09:30:00,667.93,674.45,664.32,672.5,105967.0,662.9721,669.4437,659.3888,667.5081,105967.0
2024-10-18 09:40:00,672.43,675.65,671.62,672.33,19715.0,667.4386,670.6347,666.6347,667.3394,19715.0
2024-10-18 09:50:00,672.72,676.0,672.57,675.08,10557.0,667.7265,670.9821,667.5776,670.069,10557.0
2024-10-18 10:00:00,674.55,678.45,674.55,677.5,14773.0,669.5429,673.414,669.5429,672.471,14773.0
2024-10-18 10:10:00,678.0,679.0,673.5,673.69,14973.0,672.9673,673.9599,668.5007,668.6893,14973.0
2024-10-18 10:20:00,674.73,676.01,674.56,675.3,6771.0,669.7216,670.9921,669.5528,670.2873,6771.0
2024-10-18 10:30:00,675.48,675.48,673.95,675.05,10438.0,670.466,670.466,668.9474,670.0392,10438.0
2024-10-18 10:40:00,675.6,677.37,675.6,676.74,8773.0,670.5851,672.342,670.5851,671.7167,8773.0
2024-10-18 10:50:00,676.1,676.1,673.78,673.78,8919.0,671.0814,671.0814,668.7786,668.7786,8919.0
2024-10-18 11:00:00,673.85,676.82,673.69,676.37,5151.0,668.8481,671.7961,668.6893,671.3494,5151.0
2024-10-18 11:10:00,676.82,678.54,676.82,678.35,7086.0,671.7961,673.5033,671.7961,673.3147,7086.0
2024-10-18 11:20:00,678.2,681.37,677.95,681.34,10150.0,673.1658,676.3123,672.9177,676.2825,10150.0
2024-10-18 11:30:00,681.01,681.9,679.39,680.96,13091.0,675.955,676.8384,674.347,675.9053,13091.0
2024-10-18 11:40:00,680.98,681.2,679.14,680.11,3862.0,675.9252,676.1436,674.0988,675.0616,3862.0
2024-10-18 11:50:00,679.77,680.64,679.37,679.82,7074.0,674.7242,675.5877,674.3271,674.7738,7074.0
2024-10-18 12:00:00,679.66,679.66,677.19,677.73,8594.0,674.615,674.615,672.1633,672.6993,8594.0
2024-10-18 12:10:00,677.26,678.6,677.02,678.6,5501.0,672.2328,673.5629,671.9946,673.5629,5501.0
2024-10-18 12:20:00,678.28,679.86,677.78,677.93,5907.0,673.2452,674.8135,672.7489,672.8978,5907.0
2024-10-18 12:30:00,677.71,678.41,677.45,677.5,5322.0,672.6795,673.3743,672.4214,672.471,5322.0
2024-10-18 12:40:00,678.12,678.78,677.64,677.64,3216.0,673.0864,673.7415,672.61,672.61,3216.0
2024-10-18 12:50:00,677.74,677.74,675.74,677.28,6151.0,672.7092,672.7092,670.7241,672.2526,6151.0
2024-10-18 13:00:00,676.7,677.0,675.59,676.46,2627.0,671.677,671.9747,670.5752,671.4387,2627.0
2024-10-18 13:10:00,676.88,678.16,676.82,678.02,7542.0,671.8556,673.1261,671.7961,672.9872,7542.0
2024-10-18 13:20:00,678.43,679.33,678.28,678.89,4544.0,673.3941,674.2874,673.2452,673.8507,4544.0
2024-10-18 13:30:00,678.61,679.63,678.61,679.19,1395.0,673.5728,674.5852,673.5728,674.1485,1395.0
2024-10-18 13:40:00,679.34,679.72,678.3,679.72,4319.0,674.2974,674.6745,673.2651,674.6745,4319.0
2024-10-18 13:50:00,679.23,679.7,676.97,677.39,4863.0,674.1882,674.6547,671.9449,672.3618,4863.0
2024-10-18 14:00:00,677.33,677.33,673.99,674.82,16649.0,672.3023,672.3023,668.9871,669.8109,16649.0
2024-10-18 14:10:00,675.15,676.42,674.7,675.52,2776.0,670.1385,671.399,669.6918,670.5057,2776.0
2024-10-18 14:20:00,675.52,675.53,672.67,673.53,17956.0,670.5057,670.5156,667.6769,668.5305,17956.0
2024-10-18 14:30:00,673.54,673.85,672.55,673.28,8684.0,668.5404,668.8481,667.5578,668.2823,8684.0
2024-10-18 14:40:00,673.84,676.0,673.55,675.26,3176.0,668.8382,670.9821,668.5503,670.2476,3176.0
2024-10-18 14:50:00,675.46,675.8,674.7,675.24,3231.0,670.4462,670.7836,669.6918,670.2278,3231.0
2024-10-18 15:00:00,675.26,676.41,674.77,676.26,3349.0,670.2476,671.3891,669.7613,671.2402,3349.0
2024-10-18 15:10:00,676.26,677.05,675.51,675.98,11938.0,671.2402,672.0244,670.4958,670.9623,11938.0
2024-10-18 15:20:00,676.0,677.66,676.0,677.64,6148.0,670.9821,672.6298,670.9821,672.61,6148.0
2024-10-18 15:30:00,678.02,678.02,676.74,677.14,10555.0,672.9872,672.9872,671.7167,672.1137,10555.0
2024-10-18 15:40:00,677.33,678.15,676.82,677.87,4795.0,672.3023,673.1162,671.7961,672.8383,4795.0
2024-10-18 15:50:00,678.07,679.16,677.03,678.91,46599.0,673.0368,674.1187,672.0045,673.8705,46599.0
2024-10-21 09:30:00,677.5,679.75,673.24,676.8,18988.0,672.471,674.7043,668.2426,671.7762,18988.0
2024-10-21 09:40:00,676.8,678.37,676.02,677.64,14348.0,671.7762,673.3346,671.002,672.61,14348.0
2024-10-21 09:50:00,677.63,679.47,676.97,677.14,7738.0,672.6001,674.4264,671.9449,672.1137,7738.0
2024-10-21 10:00:00,677.0,679.09,676.8,678.59,3279.0,671.9747,674.0492,671.7762,673.5529,3279.0
2024-10-21 10:10:00,677.14,679.09,677.14,678.75,1281.0,672.1137,674.0492,672.1137,673.7117,1281.0
2024-10-21 10:20:00,678.23,678.23,675.54,676.52,2635.0,673.1956,673.1956,670.5256,671.4983,2635.0
2024-10-21 10:30:00,675.0,677.33,674.55,675.0,6401.0,669.9896,672.3023,669.5429,669.9896,6401.0
2024-10-21 10:40:00,673.24,674.92,670.57,673.0,15063.0,668.2426,669.9102,665.5925,668.0044,15063.0
2024-10-21 10:50:00,673.02,673.94,671.79,672.88,2106.0,668.0243,668.9374,666.8034,667.8853,2106.0
2024-10-21 11:00:00,672.57,672.57,669.72,669.9,5128.0,667.5776,667.5776,664.7488,664.9274,5128.0
2024-10-21 11:10:00,670.4,671.58,669.24,669.85,7443.0,665.4237,666.595,664.2723,664.8778,7443.0
2024-10-21 11:20:00,670.07,671.08,669.24,670.64,5629.0,665.0962,666.0987,664.2723,665.6619,5629.0
2024-10-21 11:30:00,670.06,671.46,669.96,671.46,2193.0,665.0862,666.4758,664.987,666.4758,2193.0
2024-10-21 11:40:00,673.21,673.42,671.67,673.38,8029.0,668.2129,668.4213,666.6843,668.3816,8029.0
2024-10-21 11:50:00,674.09,674.4,672.5,673.06,2278.0,669.0863,669.394,667.5081,668.064,2278.0
2024-10-21 12:00:00,673.21,673.28,671.49,672.26,3966.0,668.2129,668.2823,666.5056,667.2699,3966.0
2024-10-21 12:10:00,671.95,672.06,671.12,671.66,10108.0,666.9622,667.0714,666.1384,666.6744,10108.0
2024-10-21 12:20:00,671.43,671.43,669.3,669.6,2248.0,666.4461,666.4461,664.3319,664.6297,2248.0
2024-10-21 12:30:00,669.81,669.95,668.0,668.04,4139.0,664.8381,664.9771,663.0415,663.0812,4139.0
2024-10-21 12:40:00,668.31,669.5,668.3,669.3,2601.0,663.3492,664.5304,663.3393,664.3319,2601.0
2024-10-21 12:50:00,669.12,672.14,669.09,671.64,3292.0,664.1532,667.1508,664.1234,666.6545,3292.0
2024-10-21 13:00:00,670.91,672.04,670.52,670.94,4009.0,665.9299,667.0515,665.5428,665.9597,4009.0
2024-10-21 13:10:00,670.4,671.91,670.32,671.08,4065.0,665.4237,666.9225,665.3443,666.0987,4065.0
2024-10-21 13:20:00,670.26,670.66,669.69,669.96,7999.0,665.2848,665.6818,664.719,664.987,7999.0
2024-10-21 13:30:00,669.62,671.64,669.62,671.64,6932.0,664.6495,666.6545,664.6495,666.6545,6932.0
2024-10-21 13:40:00,671.25,671.51,670.15,671.09,2455.0,666.2674,666.5255,665.1756,666.1086,2455.0
2024-10-21 13:50:00,671.58,673.3,671.57,672.42,1726.0,666.595,668.3022,666.585,667.4287,1726.0
2024-10-21 14:00:00,673.06,673.06,671.64,671.76,3110.0,668.064,668.064,666.6545,666.7736,3110.0
2024-10-21 14:10:00,672.12,674.47,672.03,673.73,2597.0,667.131,669.4635,667.0416,668.729,2597.0
2024-10-21 14:20:00,673.48,673.64,671.78,672.52,2065.0,668.4809,668.6397,666.7935,667.528,2065.0
2024-10-21 14:30:00,672.29,672.49,671.39,671.82,4827.0,667.2997,667.4982,666.4064,666.8332,4827.0
2024-10-21 14:40:00,671.51,671.67,669.8,670.3,5751.0,666.5255,666.6843,664.8282,665.3245,5751.0
2024-10-21 14:50:00,670.63,671.19,669.1,669.1,5231.0,665.652,666.2079,664.1334,664.1334,5231.0
2024-10-21 15:00:00,669.2,669.2,668.27,668.88,5138.0,664.2326,664.2326,663.3095,663.915,5138.0
2024-10-21 15:10:00,669.47,669.5,668.94,669.11,4920.0,664.5006,664.5304,663.9746,664.1433,4920.0
2024-10-21 15:20:00,669.08,669.08,667.4,667.75,4618.0,664.1135,664.1135,662.446,662.7934,4618.0
2024-10-21 15:30:00,668.09,669.58,668.02,669.38,4939.0,663.1309,664.6098,663.0614,664.4113,4939.0
2024-10-21 15:40:00,669.61,671.95,669.57,671.92,8109.0,664.6396,666.9622,664.5999,666.9324,8109.0
2024-10-21 15:50:00,672.0,675.57,671.1,673.21,56675.0,667.0118,670.5553,666.1185,668.2129,56675.0
2024-10-22 09:30:00,670.51,672.64,668.0,669.18,19163.0,665.5329,667.6471,663.0415,664.2128,19163.0
2024-10-22 09:40:00,668.28,670.35,666.66,667.13,7441.0,663.3195,665.3741,661.7115,662.178,7441.0
2024-10-22 09:50:00,666.67,667.48,663.66,666.93,12335.0,661.7214,662.5254,658.7337,661.9795,12335.0
2024-10-22 10:00:00,666.93,669.49,664.2,668.36,10843.0,661.9795,664.5205,659.2697,663.3989,10843.0
2024-10-22 10:10:00,668.65,669.2,667.4,668.13,4499.0,663.6867,664.2326,662.446,663.1706,4499.0
2024-10-22 10:20:00,668.18,669.71,667.39,667.39,12701.0,663.2202,664.7388,662.4361,662.4361,12701.0
2024-10-22 10:30:00,668.08,669.62,667.29,667.32,5699.0,663.1209,664.6495,662.3368,662.3666,5699.0
2024-10-22 10:40:00,667.94,670.85,666.75,670.85,13114.0,662.982,665.8704,661.8008,665.8704,13114.0
2024-10-22 10:50:00,670.78,670.78,669.05,669.29,1847.0,665.8009,665.8009,664.0837,664.322,1847.0
2024-10-22 11:00:00,669.95,670.5,668.79,668.79,3998.0,664.9771,665.523,663.8257,663.8257,3998.0
2024-10-22 11:10:00,667.89,669.15,667.12,667.5,4602.0,662.9323,664.183,662.1681,662.5452,4602.0
2024-10-22 11:20:00,667.01,668.88,666.43,668.88,6973.0,662.0589,663.915,661.4832,663.915,6973.0
2024-10-22 11:30:00,669.05,670.0,668.21,668.63,2493.0,664.0837,665.0267,663.25,663.6669,2493.0
2024-10-22 11:40:00,667.53,668.98,667.53,668.39,6874.0,662.575,664.0143,662.575,663.4286,6874.0
2024-10-22 11:50:00,668.01,668.23,667.25,667.97,3694.0,663.0515,663.2698,662.2971,663.0118,3694.0
2024-10-22 12:00:00,667.34,667.67,665.51,665.51,9990.0,662.3864,662.714,660.57,660.57,9990.0
2024-10-22 12:10:00,665.84,667.38,665.69,666.85,4568.0,660.8976,662.4261,660.7487,661.9001,4568.0
2024-10-22 12:20:00,666.85,667.4,666.05,666.86,6542.0,661.9001,662.446,661.106,661.91,6542.0
2024-10-22 12:30:00,666.6,666.6,666.13,666.15,2400.0,661.6519,661.6519,661.1854,661.2053,2400.0
2024-10-22 12:40:00,666.9,666.9,665.61,666.59,7591.0,661.9497,661.9497,660.6693,661.642,7591.0
2024-10-22 12:50:00,667.1,667.75,667.07,667.15,1885.0,662.1482,662.7934,662.1184,662.1978,1885.0
2024-10-22 13:00:00,667.01,667.89,667.0,667.82,653.0,662.0589,662.9323,662.049,662.8629,653.0
2024-10-22 13:10:00,667.59,667.74,667.25,667.46,1456.0,662.6346,662.7835,662.2971,662.5055,1456.0
2024-10-22 13:20:00,667.36,668.03,667.36,667.42,1700.0,662.4063,663.0713,662.4063,662.4658,1700.0
2024-10-22 13:30:00,667.99,669.78,667.99,669.75,2955.0,663.0316,664.8083,663.0316,664.7785,2955.0
2024-10-22 13:40:00,669.77,670.86,669.0,670.85,2937.0,664.7984,665.8803,664.0341,665.8704,2937.0
2024-10-22 13:50:00,670.75,671.0,669.47,670.63,4235.0,665.7711,666.0193,664.5006,665.652,4235.0
2024-10-22 14:00:00,670.42,671.37,669.9,670.19,3421.0,665.4436,666.3865,664.9274,665.2153,3421.0
2024-10-22 14:10:00,670.27,670.28,668.05,668.56,3063.0,665.2947,665.3046,663.0912,663.5974,3063.0
2024-10-22 14:20:00,668.31,668.38,667.6,667.87,1710.0,663.3492,663.4187,662.6445,662.9125,1710.0
2024-10-22 14:30:00,667.82,668.33,667.45,668.07,3731.0,662.8629,663.3691,662.4956,663.111,3731.0
2024-10-22 14:40:00,668.07,669.78,668.07,669.0,4953.0,663.111,664.8083,663.111,664.0341,4953.0
2024-10-22 14:50:00,669.54,669.54,668.21,668.21,2894.0,664.5701,664.5701,663.25,663.25,2894.0
2024-10-22 15:00:00,668.34,669.6,668.23,669.44,3129.0,663.379,664.6297,663.2698,664.4708,3129.0
2024-10-22 15:10:00,669.32,670.3,668.95,669.44,5444.0,664.3517,665.3245,663.9845,664.4708,5444.0
2024-10-22 15:20:00,669.15,669.98,668.76,669.52,5195.0,664.183,665.0068,663.7959,664.5502,5195.0
2024-10-22 15:30:00,669.58,670.5,669.23,669.37,6049.0,664.6098,665.523,664.2624,664.4014,6049.0
2024-10-22 15:40:00,669.69,672.0,669.69,671.21,8708.0,664.719,667.0118,664.719,666.2277,8708.0
2024-10-22 15:50:00,671.37,673.15,669.5,670.14,40485.0,666.3865,668.1533,664.5304,665.1656,40485.0
2024-10-23 09:30:00,664.64,668.0,662.52,667.49,10963.0,659.7065,663.0415,657.6022,662.5353,10963.0
2024-10-23 09:40:00,668.96,670.0,668.15,668.39,6616.0,663.9944,665.0267,663.1904,663.4286,6616.0
2024-10-23 09:50:00,667.98,669.44,667.98,669.44,1403.0,663.0217,664.4708,663.0217,664.4708,1403.0
2024-10-23 10:00:00,668.26,668.26,664.5,666.18,2579.0,663.2996,663.2996,659.5675,661.235,2579.0
2024-10-23 10:10:00,666.62,667.8,666.0,666.0,6878.0,661.6718,662.843,661.0564,661.0564,6878.0
2024-10-23 10:20:00,665.15,669.5,665.13,669.06,6986.0,660.2127,664.5304,660.1928,664.0937,6986.0
2024-10-23 10:30:00,669.32,671.99,669.21,671.13,6874.0,664.3517,667.0019,664.2426,666.1483,6874.0
2024-10-23 10:40:00,670.51,672.06,670.5,671.0,2010.0,665.5329,667.0714,665.523,666.0193,2010.0
2024-10-23 10:50:00,670.63,670.78,669.39,669.39,2125.0,665.652,665.8009,664.4212,664.4212,2125.0
2024-10-23 11:00:00,670.18,672.31,670.17,670.83,3186.0,665.2054,667.3195,665.1954,665.8505,3186.0
2024-10-23 11:10:00,670.83,671.03,668.39,668.5,5167.0,665.8505,666.049,663.4286,663.5378,5167.0
2024-10-23 11:20:00,668.53,670.01,666.64,666.74,4081.0,663.5676,665.0366,661.6916,661.7909,4081.0
2024-10-23 11:30:00,666.74,668.27,666.39,667.77,2007.0,661.7909,663.3095,661.4435,662.8132,2007.0
2024-10-23 11:40:00,667.72,669.46,667.39,669.16,3228.0,662.7636,664.4907,662.4361,664.1929,3228.0
2024-10-23 11:50:00,669.76,669.76,668.09,668.74,2761.0,664.7885,664.7885,663.1309,663.776,2761.0
2024-10-23 12:00:00,669.08,669.08,667.22,668.25,5637.0,664.1135,664.1135,662.2673,663.2897,5637.0
2024-10-23 12:10:00,668.09,668.09,666.58,666.59,4487.0,663.1309,663.1309,661.6321,661.642,4487.0
2024-10-23 12:20:00,666.17,666.88,665.71,666.08,3780.0,661.2251,661.9298,660.7685,661.1358,3780.0
2024-10-23 12:30:00,665.95,668.49,665.88,667.36,3391.0,661.0067,663.5279,660.9373,662.4063,3391.0
2024-10-23 12:40:00,667.73,668.44,667.67,668.06,2542.0,662.7735,663.4783,662.714,663.1011,2542.0
2024-10-23 12:50:00,667.15,667.15,666.06,666.25,1318.0,662.1978,662.1978,661.1159,661.3045,1318.0
2024-10-23 13:00:00,666.2,666.2,663.78,663.94,6809.0,661.2549,661.2549,658.8529,659.0117,6809.0
2024-10-23 13:10:00,664.07,664.26,662.36,662.74,2957.0,659.1407,659.3293,657.4434,657.8206,2957.0
2024-10-23 13:20:00,662.58,663.56,661.59,663.56,6584.0,657.6618,658.6345,656.6791,658.6345,6584.0
2024-10-23 13:30:00,662.95,663.03,660.16,660.78,5498.0,658.029,658.1084,655.2597,655.8751,5498.0
2024-10-23 13:40:00,660.64,660.65,658.83,659.94,9030.0,655.7362,655.7461,653.9396,655.0414,9030.0
2024-10-23 13:50:00,660.4,660.4,658.04,658.2,6838.0,655.4979,655.4979,653.1555,653.3143,6838.0
2024-10-23 14:00:00,658.0,658.08,655.4,656.9,5627.0,653.1158,653.1952,650.5351,652.0239,5627.0
2024-10-23 14:10:00,656.45,656.49,654.65,655.27,8373.0,651.5773,651.617,649.7906,650.406,8373.0
2024-10-23 14:20:00,655.57,657.43,655.2,656.21,7827.0,650.7038,652.55,650.3365,651.339,7827.0
2024-10-23 14:30:00,656.62,658.21,656.37,657.42,11149.0,651.746,653.3242,651.4979,652.5401,11149.0
2024-10-23 14:40:00,657.1,660.09,657.1,659.85,6108.0,652.2224,655.1902,652.2224,654.952,6108.0
2024-10-23 14:50:00,659.38,660.16,658.38,659.79,6280.0,654.4855,655.2597,653.4929,654.8925,6280.0
2024-10-23 15:00:00,659.76,660.08,658.77,659.47,10478.0,654.8627,655.1803,653.88,654.5748,10478.0
2024-10-23 15:10:00,659.57,659.87,658.45,659.7,11776.0,654.6741,654.9719,653.5624,654.8031,11776.0
2024-10-23 15:20:00,659.55,663.31,658.92,662.05,12131.0,654.6543,658.3863,654.0289,657.1357,12131.0
2024-10-23 15:30:00,661.88,662.02,660.93,661.83,7360.0,656.967,657.1059,656.024,656.9173,7360.0
2024-10-23 15:40:00,661.42,663.0,661.19,663.0,10622.0,656.5104,658.0786,656.2821,658.0786,10622.0
2024-10-23 15:50:00,662.94,665.35,662.34,664.63,54712.0,658.0191,660.4112,657.4235,659.6965,54712.0
2024-10-24 09:30:00,678.75,684.39,677.13,678.48,29634.0,673.7117,679.3099,672.1038,673.4437,29634.0
2024-10-24 09:40:00,678.89,678.95,671.22,672.75,11593.0,673.8507,673.9103,666.2376,667.7563,11593.0
2024-10-24 09:50:00,671.03,674.7,671.03,673.11,12284.0,666.049,669.6918,666.049,668.1136,12284.0
2024-10-24 10:00:00,672.0,674.42,671.8,673.2,11508.0,667.0118,669.4139,666.8133,668.2029,11508.0
2024-10-24 10:10:00,673.2,675.2,672.6,673.01,6272.0,668.2029,670.1881,667.6074,668.0143,6272.0
2024-10-24 10:20:00,673.34,673.34,668.96,670.61,6758.0,668.3419,668.3419,663.9944,665.6322,6758.0
2024-10-24 10:30:00,670.85,672.16,670.48,671.24,4803.0,665.8704,667.1707,665.5031,666.2575,4803.0
2024-10-24 10:40:00,670.49,671.5,667.9,668.26,29518.0,665.513,666.5156,662.9423,663.2996,29518.0
2024-10-24 10:50:00,668.97,670.51,667.7,667.88,4488.0,664.0043,665.5329,662.7438,662.9224,4488.0
2024-10-24 11:00:00,667.89,671.15,667.89,670.13,6025.0,662.9323,666.1682,662.9323,665.1557,6025.0
2024-10-24 11:10:00,670.34,672.5,670.34,671.94,5036.0,665.3642,667.5081,665.3642,666.9523,5036.0
2024-10-24 11:20:00,671.45,671.45,669.13,670.72,4775.0,666.4659,666.4659,664.1631,665.7413,4775.0
2024-10-24 11:30:00,670.22,670.96,668.44,669.0,2500.0,665.2451,665.9796,663.4783,664.0341,2500.0
2024-10-24 11:40:00,669.03,669.28,667.4,668.19,2400.0,664.0639,664.312,662.446,663.2301,2400.0
2024-10-24 11:50:00,667.21,669.25,667.0,669.16,2235.0,662.2574,664.2823,662.049,664.1929,2235.0
2024-10-24 12:00:00,669.28,669.28,666.3,666.57,2725.0,664.312,664.312,661.3542,661.6221,2725.0
2024-10-24 12:10:00,667.14,667.14,665.99,666.3,1793.0,662.1879,662.1879,661.0465,661.3542,1793.0
2024-10-24 12:20:00,666.78,668.96,665.5,668.43,3404.0,661.8306,663.9944,660.5601,663.4683,3404.0
2024-10-24 12:30:00,669.47,670.44,668.31,669.66,6821.0,664.5006,665.4634,663.3492,664.6892,6821.0
2024-10-24 12:40:00,669.75,670.1,669.25,669.99,2229.0,664.7785,665.1259,664.2823,665.0168,2229.0
2024-10-24 12:50:00,669.3,670.86,668.92,670.45,3183.0,664.3319,665.8803,663.9547,665.4733,3183.0
2024-10-24 13:00:00,669.7,671.71,669.7,670.54,1436.0,664.7289,666.724,664.7289,665.5627,1436.0
2024-10-24 13:10:00,670.91,670.99,669.17,669.38,3884.0,665.9299,666.0093,664.2028,664.4113,3884.0
2024-10-24 13:20:00,669.26,670.3,669.2,669.9,2418.0,664.2922,665.3245,664.2326,664.9274,2418.0
2024-10-24 13:30:00,669.61,671.49,669.6,671.43,2983.0,664.6396,666.5056,664.6297,666.4461,2983.0
2024-10-24 13:40:00,671.4,671.79,670.19,670.53,2501.0,666.4163,666.8034,665.2153,665.5528,2501.0
2024-10-24 13:50:00,670.79,670.79,669.86,669.87,1800.0,665.8108,665.8108,664.8877,664.8977,1800.0
2024-10-24 14:00:00,669.3,670.19,668.61,668.82,4509.0,664.3319,665.2153,663.647,663.8554,4509.0
2024-10-24 14:10:00,668.9,669.5,668.87,669.25,1000.0,663.9349,664.5304,663.9051,664.2823,1000.0
2024-10-24 14:20:00,669.59,669.72,668.62,668.88,1165.0,664.6197,664.7488,663.6569,663.915,1165.0
2024-10-24 14:30:00,669.67,669.67,668.67,668.71,1029.0,664.6991,664.6991,663.7066,663.7463,1029.0
2024-10-24 14:40:00,668.67,669.2,668.43,668.91,4166.0,663.7066,664.2326,663.4683,663.9448,4166.0
2024-10-24 14:50:00,668.91,669.08,665.44,667.5,7380.0,663.9448,664.1135,660.5005,662.5452,7380.0
2024-10-24 15:00:00,667.85,668.94,667.67,668.94,2074.0,662.8926,663.9746,662.714,663.9746,2074.0
2024-10-24 15:10:00,668.4,669.81,668.38,668.7,4857.0,663.4386,664.8381,663.4187,663.7363,4857.0
2024-10-24 15:20:00,669.17,669.37,667.64,667.76,7031.0,664.2028,664.4014,662.6842,662.8033,7031.0
2024-10-24 15:30:00,667.98,668.53,667.22,667.5,12446.0,663.0217,663.5676,662.2673,662.5452,12446.0
2024-10-24 15:40:00,666.75,666.82,665.46,666.42,17912.0,661.8008,661.8703,660.5204,661.4733,17912.0
2024-10-24 15:50:00,666.26,666.99,665.49,666.15,44437.0,661.3144,662.039,660.5502,661.2053,44437.0
2024-10-25 09:30:00,669.67,675.37,668.0,673.25,21376.0,664.6991,670.3568,663.0415,668.2526,21376.0
2024-10-25 09:40:00,673.27,676.22,673.0,675.0,12114.0,668.2724,671.2005,668.0044,669.9896,12114.0
2024-10-25 09:50:00,675.0,678.0,673.84,677.17,24662.0,669.9896,672.9673,668.8382,672.1435,24662.0
2024-10-25 10:00:00,676.76,681.0,675.91,677.96,24160.0,671.7365,675.945,670.8928,672.9276,24160.0
2024-10-25 10:10:00,677.96,679.25,677.21,678.23,6237.0,672.9276,674.208,672.1832,673.1956,6237.0
2024-10-25 10:20:00,677.83,681.0,677.83,679.69,4323.0,672.7986,675.945,672.7986,674.6448,4323.0
2024-10-25 10:30:00,679.86,680.64,678.13,679.13,4495.0,674.8135,675.5877,673.0963,674.0889,4495.0
2024-10-25 10:40:00,679.35,680.04,677.18,677.5,1612.0,674.3073,674.9922,672.1534,672.471,1612.0
2024-10-25 10:50:00,678.31,678.88,677.0,678.45,9730.0,673.275,673.8408,671.9747,673.414,9730.0
2024-10-25 11:00:00,678.67,680.0,676.98,678.85,5259.0,673.6323,674.9525,671.9549,673.811,5259.0
2024-10-25 11:10:00,678.96,681.01,678.39,681.01,6607.0,673.9202,675.955,673.3544,675.955,6607.0
2024-10-25 11:20:00,681.3,681.3,679.18,679.19,4586.0,676.2428,676.2428,674.1385,674.1485,4586.0
2024-10-25 11:30:00,679.39,680.7,679.0,679.45,3284.0,674.347,675.6473,673.9599,674.4065,3284.0
2024-10-25 11:40:00,679.92,682.19,679.52,681.11,3407.0,674.8731,677.1262,674.476,676.0542,3407.0
2024-10-25 11:50:00,680.25,680.52,679.37,680.38,2094.0,675.2006,675.4686,674.3271,675.3296,2094.0
2024-10-25 12:00:00,679.91,682.0,679.72,682.0,3200.0,674.8631,676.9376,674.6745,676.9376,3200.0
2024-10-25 12:10:00,681.69,682.02,680.44,680.44,4379.0,676.6299,676.9575,675.3892,675.3892,4379.0
2024-10-25 12:20:00,680.82,681.44,680.58,681.36,1438.0,675.7664,676.3818,675.5282,676.3024,1438.0
2024-10-25 12:30:00,681.57,682.03,680.46,682.03,4371.0,676.5108,676.9674,675.409,676.9674,4371.0
2024-10-25 12:40:00,681.58,681.91,680.96,681.14,1983.0,676.5207,676.8483,675.9053,676.084,1983.0
2024-10-25 12:50:00,681.6,682.84,681.6,681.98,4667.0,676.5406,677.7714,676.5406,676.9178,4667.0
2024-10-25 13:00:00,681.5,682.09,679.15,680.54,8595.0,676.4413,677.0269,674.1088,675.4884,8595.0
2024-10-25 13:10:00,680.63,680.83,679.5,680.2,2745.0,675.5778,675.7763,674.4562,675.151,2745.0
2024-10-25 13:20:00,680.29,680.31,678.01,678.56,4844.0,675.2403,675.2602,672.9772,673.5231,4844.0
2024-10-25 13:30:00,678.48,679.11,677.0,677.77,2746.0,673.4437,674.0691,671.9747,672.739,2746.0
2024-10-25 13:40:00,677.55,678.45,674.51,678.45,4311.0,672.5206,673.414,669.5032,673.414,4311.0
2024-10-25 13:50:00,678.61,678.65,675.24,675.24,4300.0,673.5728,673.6125,670.2278,670.2278,4300.0
2024-10-25 14:00:00,675.17,676.19,673.51,673.51,13046.0,670.1583,671.1707,668.5106,668.5106,13046.0
2024-10-25 14:10:00,673.59,675.99,673.07,675.42,4661.0,668.59,670.9722,668.0739,670.4065,4661.0
2024-10-25 14:20:00,675.81,677.83,674.41,677.33,2035.0,670.7936,672.7986,669.404,672.3023,2035.0
2024-10-25 14:30:00,677.13,677.73,676.29,677.72,3338.0,672.1038,672.6993,671.27,672.6894,3338.0
2024-10-25 14:40:00,676.5,677.0,676.08,676.87,4297.0,671.4784,671.9747,671.0616,671.8457,4297.0
2024-10-25 14:50:00,676.08,676.45,675.57,675.84,11959.0,671.0616,671.4288,670.5553,670.8233,11959.0
2024-10-25 15:00:00,675.68,675.7,674.5,675.33,16273.0,670.6645,670.6844,669.4933,670.3171,16273.0
2024-10-25 15:10:00,675.44,676.22,674.31,675.56,22118.0,670.4263,671.2005,669.3047,670.5454,22118.0
2024-10-25 15:20:00,675.87,676.36,675.3,675.85,5002.0,670.8531,671.3395,670.2873,670.8333,5002.0
2024-10-25 15:30:00,675.87,678.33,675.2,677.73,7698.0,670.8531,673.2949,670.1881,672.6993,7698.0
2024-10-25 15:40:00,677.24,677.86,676.59,676.88,9721.0,672.2129,672.8283,671.5678,671.8556,9721.0
2024-10-25 15:50:00,676.29,676.73,672.33,673.07,54465.0,671.27,671.7067,667.3394,668.0739,54465.0
2024-10-28 09:30:00,674.0,676.86,670.21,676.81,31657.0,668.997,671.8358,665.2351,671.7861,31657.0
2024-10-28 09:40:00,677.49,678.88,676.46,677.1,17365.0,672.4611,673.8408,671.4387,672.074,17365.0
2024-10-28 09:50:00,676.94,677.03,674.65,675.8,9904.0,671.9152,672.0045,669.6422,670.7836,9904.0
2024-10-28 10:00:00,675.42,677.49,674.0,677.49,6139.0,670.4065,672.4611,668.997,672.4611,6139.0
2024-10-28 10:10:00,677.13,678.42,675.86,678.22,15639.0,672.1038,673.3842,670.8432,673.1857,15639.0
2024-10-28 10:20:00,678.69,679.14,676.11,677.39,9052.0,673.6522,674.0988,671.0913,672.3618,9052.0
2024-10-28 10:30:00,677.19,678.36,674.35,675.93,9642.0,672.1633,673.3246,669.3444,670.9127,9642.0
2024-10-28 10:40:00,676.25,678.37,675.91,677.2,7375.0,671.2303,673.3346,670.8928,672.1732,7375.0
2024-10-28 10:50:00,676.53,677.87,676.0,676.6,7503.0,671.5082,672.8383,670.9821,671.5777,7503.0
2024-10-28 11:00:00,676.17,677.82,675.5,676.2,6779.0,671.1509,672.7886,670.4859,671.1807,6779.0
2024-10-28 11:10:00,676.47,676.47,674.0,674.88,9684.0,671.4487,671.4487,668.997,669.8705,9684.0
2024-10-28 11:20:00,675.31,675.65,674.51,675.49,9895.0,670.2973,670.6347,669.5032,670.4759,9895.0
2024-10-28 11:30:00,675.49,675.49,673.99,674.08,6193.0,670.4759,670.4759,668.9871,669.0764,6193.0
2024-10-28 11:40:00,674.01,674.59,672.51,673.98,6662.0,669.0069,669.5826,667.5181,668.9771,6662.0
2024-10-28 11:50:00,674.05,674.65,673.0,673.37,3741.0,669.0466,669.6422,668.0044,668.3717,3741.0
2024-10-28 12:00:00,672.81,675.13,672.81,673.93,7134.0,667.8158,670.1186,667.8158,668.9275,7134.0
2024-10-28 12:10:00,674.24,674.38,673.36,673.88,6823.0,669.2352,669.3742,668.3617,668.8779,6823.0
2024-10-28 12:20:00,673.87,674.43,671.6,672.09,5488.0,668.868,669.4238,666.6148,667.1012,5488.0
2024-10-28 12:30:00,672.5,672.58,671.5,671.88,10274.0,667.5081,667.5875,666.5156,666.8927,10274.0
2024-10-28 12:40:00,671.66,673.19,671.4,672.44,8000.0,666.6744,668.193,666.4163,667.4486,8000.0
2024-10-28 12:50:00,672.13,672.55,671.37,672.55,10956.0,667.1409,667.5578,666.3865,667.5578,10956.0
2024-10-28 13:00:00,671.95,673.03,671.95,672.68,7402.0,666.9622,668.0342,666.9622,667.6868,7402.0
2024-10-28 13:10:00,672.16,672.6,671.32,671.99,4818.0,667.1707,667.6074,666.3369,667.0019,4818.0
2024-10-28 13:20:00,672.52,672.62,671.9,672.44,5692.0,667.528,667.6272,666.9126,667.4486,5692.0
2024-10-28 13:30:00,672.05,672.66,671.0,671.9,4300.0,667.0615,667.6669,666.0193,666.9126,4300.0
2024-10-28 13:40:00,671.88,672.12,670.87,671.07,5186.0,666.8927,667.131,665.8902,666.0887,5186.0
2024-10-28 13:50:00,671.36,672.23,670.99,671.86,4302.0,666.3766,667.2401,666.0093,666.8729,4302.0
2024-10-28 14:00:00,671.79,672.97,671.78,672.61,3666.0,666.8034,667.9746,666.7935,667.6173,3666.0
2024-10-28 14:10:00,672.07,672.65,671.75,672.64,5207.0,667.0813,667.657,666.7637,667.6471,5207.0
2024-10-28 14:20:00,672.64,673.72,672.58,672.8,6462.0,667.6471,668.7191,667.5875,667.8059,6462.0
2024-10-28 14:30:00,672.78,672.91,671.65,672.44,8354.0,667.7861,667.9151,666.6644,667.4486,8354.0
2024-10-28 14:40:00,672.44,673.0,671.71,672.92,5976.0,667.4486,668.0044,666.724,667.925,5976.0
2024-10-28 14:50:00,672.48,673.84,672.27,672.27,6646.0,667.4883,668.8382,667.2798,667.2798,6646.0
2024-10-28 15:00:00,671.43,672.63,671.42,672.02,4304.0,666.4461,667.6372,666.4361,667.0317,4304.0
2024-10-28 15:10:00,672.47,673.32,672.18,672.25,4810.0,667.4784,668.322,667.1905,667.26,4810.0
2024-10-28 15:20:00,672.18,673.02,672.18,672.94,3584.0,667.1905,668.0243,667.1905,667.9449,3584.0
2024-10-28 15:30:00,672.82,672.93,671.99,672.62,14443.0,667.8258,667.9349,667.0019,667.6272,14443.0
2024-10-28 15:40:00,672.9,674.97,672.57,673.88,8145.0,667.9052,669.9598,667.5776,668.8779,8145.0
2024-10-28 15:50:00,673.33,674.36,672.4,674.35,51656.0,668.332,669.3543,667.4089,669.3444,51656.0
2024-10-29 09:30:00,676.02,679.9,673.77,677.85,17347.0,671.002,674.8532,668.7687,672.8184,17347.0
2024-10-29 09:40:00,675.78,681.26,675.18,678.0,7291.0,670.7638,676.2031,670.1682,672.9673,7291.0
2024-10-29 09:50:00,678.36,680.0,676.33,679.22,4948.0,673.3246,674.9525,671.3097,674.1782,4948.0
2024-10-29 10:00:00,678.25,680.83,676.73,678.24,5501.0,673.2154,675.7763,671.7067,673.2055,5501.0
2024-10-29 10:10:00,678.18,680.47,678.18,679.67,5080.0,673.146,675.419,673.146,674.6249,5080.0
2024-10-29 10:20:00,680.07,683.0,679.6,681.18,16879.0,675.0219,677.9302,674.5554,676.1237,16879.0
2024-10-29 10:30:00,681.0,682.77,679.62,679.62,17777.0,675.945,677.7019,674.5753,674.5753,17777.0
2024-10-29 10:40:00,679.15,680.73,678.79,679.91,19228.0,674.1088,675.677,673.7514,674.8631,19228.0
2024-10-29 10:50:00,679.49,680.16,677.98,679.76,11683.0,674.4462,675.1113,672.9475,674.7142,11683.0
2024-10-29 11:00:00,678.95,680.19,678.54,678.7,11186.0,673.9103,675.141,673.5033,673.6621,11186.0
2024-10-29 11:10:00,678.42,680.28,678.42,680.28,13083.0,673.3842,675.2304,673.3842,675.2304,13083.0
2024-10-29 11:20:00,679.93,682.24,679.45,680.74,6426.0,674.883,677.1758,674.4065,675.687,6426.0
2024-10-29 11:30:00,680.75,681.98,680.1,681.98,4068.0,675.6969,676.9178,675.0517,676.9178,4068.0
2024-10-29 11:40:00,682.79,685.57,682.75,684.65,7642.0,677.7217,680.4811,677.682,679.5679,7642.0
2024-10-29 11:50:00,684.96,686.69,684.31,685.92,6581.0,679.8756,681.5928,679.2305,680.8285,6581.0
2024-10-29 12:00:00,686.23,687.94,685.61,687.83,14470.0,681.1362,682.8335,680.5208,682.7243,14470.0
2024-10-29 12:10:00,687.75,691.98,687.74,691.41,8813.0,682.6449,686.8435,682.635,686.2778,8813.0
2024-10-29 12:20:00,691.6,691.6,687.32,688.45,7658.0,686.4664,686.4664,682.2181,683.3397,7658.0
2024-10-29 12:30:00,688.83,688.83,686.78,687.88,3001.0,683.7169,683.7169,681.6821,682.774,3001.0
2024-10-29 12:40:00,687.61,688.5,687.14,687.37,3484.0,682.506,683.3894,682.0395,682.2678,3484.0
2024-10-29 12:50:00,687.69,688.1,686.65,687.85,6782.0,682.5854,682.9923,681.5531,682.7442,6782.0
2024-10-29 13:00:00,688.16,692.31,688.12,690.57,15782.0,683.0519,687.1711,683.0122,685.444,15782.0
2024-10-29 13:10:00,690.57,691.02,690.08,690.91,9580.0,685.444,685.8907,684.9576,685.7815,9580.0
2024-10-29 13:20:00,690.92,691.0,689.93,690.26,9171.0,685.7914,685.8708,684.8087,685.1363,9171.0
2024-10-29 13:30:00,690.69,692.1,690.23,692.05,6950.0,685.5631,686.9626,685.1065,686.913,6950.0
2024-10-29 13:40:00,691.96,693.08,691.54,692.93,10888.0,686.8237,687.9354,686.4068,687.7865,10888.0
2024-10-29 13:50:00,692.7,693.25,692.14,693.02,6272.0,687.5582,688.1041,687.0023,687.8758,6272.0
2024-10-29 14:00:00,692.87,693.72,692.3,692.46,4390.0,687.7269,688.5706,687.1612,687.32,4390.0
2024-10-29 14:10:00,692.59,692.88,691.7,692.07,4518.0,687.449,687.7369,686.5656,686.9329,4518.0
2024-10-29 14:20:00,692.0,694.62,691.99,694.23,4056.0,686.8634,689.4639,686.8535,689.0768,4056.0
2024-10-29 14:30:00,693.82,694.15,692.88,693.85,4902.0,688.6699,688.9974,687.7369,688.6997,4902.0
2024-10-29 14:40:00,693.88,694.27,693.26,694.27,4297.0,688.7294,689.1165,688.114,689.1165,4297.0
2024-10-29 14:50:00,694.09,694.19,693.38,693.55,5665.0,688.9379,689.0371,688.2331,688.4019,5665.0
2024-10-29 15:00:00,693.3,695.98,693.08,695.82,7130.0,688.1537,690.8138,687.9354,690.655,7130.0
2024-10-29 15:10:00,695.51,696.48,694.96,695.51,11219.0,690.3473,691.3101,689.8014,690.3473,11219.0
2024-10-29 15:20:00,695.5,698.86,695.5,698.67,7118.0,690.3374,693.6725,690.3374,693.4839,7118.0
2024-10-29 15:30:00,698.16,698.67,697.46,698.15,16912.0,692.9777,693.4839,692.2829,692.9677,16912.0
2024-10-29 15:40:00,697.82,700.4,696.8,699.78,18539.0,692.6402,695.201,691.6278,694.5856,18539.0
2024-10-29 15:50:00,699.5,699.5,694.76,696.38,83473.0,694.3077,694.3077,689.6029,691.2109,83473.0
2024-10-30 09:30:00,682.0,686.15,680.01,683.9,29321.0,676.9376,681.0568,674.9624,678.8235,29321.0
2024-10-30 09:40:00,683.0,684.84,680.6,682.54,13949.0,677.9302,679.7565,675.548,677.4736,13949.0
2024-10-30 09:50:00,683.54,689.88,683.53,689.56,5822.0,678.4662,684.7591,678.4563,684.4415,5822.0
2024-10-30 10:00:00,689.62,691.18,688.0,690.53,7880.0,684.5011,686.0495,682.8931,685.4043,7880.0
2024-10-30 10:10:00,689.33,691.39,689.11,690.38,3989.0,684.2132,686.2579,683.9948,685.2554,3989.0
2024-10-30 10:20:00,690.38,691.17,687.93,690.29,5281.0,685.2554,686.0395,682.8236,685.1661,5281.0
2024-10-30 10:30:00,690.18,690.81,688.51,689.6,5724.0,685.0569,685.6822,683.3993,684.4812,5724.0
2024-10-30 10:40:00,690.28,691.85,689.32,691.11,4380.0,685.1562,686.7145,684.2033,685.98,4380.0
2024-10-30 10:50:00,691.11,691.13,688.99,690.21,3970.0,685.98,685.9998,683.8757,685.0867,3970.0
2024-10-30 11:00:00,690.06,690.81,688.63,689.35,8067.0,684.9378,685.6822,683.5184,684.2331,8067.0
2024-10-30 11:10:00,688.77,688.77,686.33,687.33,4531.0,683.6574,683.6574,681.2355,682.228,4531.0
2024-10-30 11:20:00,687.86,689.0,687.15,688.7,9705.0,682.7541,683.8857,682.0494,683.5879,9705.0
2024-10-30 11:30:00,688.0,688.24,686.46,687.58,6100.0,682.8931,683.1313,681.3645,682.4762,6100.0
2024-10-30 11:40:00,687.47,688.43,686.95,687.01,5584.0,682.367,683.3199,681.8509,681.9104,5584.0
2024-10-30 11:50:00,686.38,687.55,686.09,686.15,6064.0,681.2851,682.4464,680.9973,681.0568,6064.0
2024-10-30 12:00:00,685.56,686.69,684.56,685.6,11665.0,680.4712,681.5928,679.4786,680.5109,11665.0
2024-10-30 12:10:00,685.99,687.03,685.23,685.5,5672.0,680.898,681.9303,680.1436,680.4116,5672.0
2024-10-30 12:20:00,685.5,687.73,685.0,686.95,6479.0,680.4116,682.6251,679.9153,681.8509,6479.0
2024-10-30 12:30:00,687.11,688.18,686.46,688.18,20356.0,682.0097,683.0717,681.3645,683.0717,20356.0
2024-10-30 12:40:00,688.43,688.82,687.0,688.82,6000.0,683.3199,683.707,681.9005,683.707,6000.0
2024-10-30 12:50:00,688.57,688.6,687.34,687.93,6507.0,683.4588,683.4886,682.238,682.8236,6507.0
2024-10-30 13:00:00,687.92,688.15,686.42,687.83,6902.0,682.8137,683.042,681.3248,682.7243,6902.0
2024-10-30 13:10:00,687.92,689.18,687.38,688.66,4770.0,682.8137,684.0643,682.2777,683.5482,4770.0
2024-10-30 13:20:00,689.0,689.26,688.04,689.26,3666.0,683.8857,684.1437,682.9328,684.1437,3666.0
2024-10-30 13:30:00,689.0,689.58,687.5,687.96,7776.0,683.8857,684.4613,682.3968,682.8534,7776.0
2024-10-30 13:40:00,687.5,690.61,687.5,690.61,5995.0,682.3968,685.4837,682.3968,685.4837,5995.0
2024-10-30 13:50:00,691.19,691.57,690.01,690.92,10214.0,686.0594,686.4366,684.8882,685.7914,10214.0
2024-10-30 14:00:00,690.76,691.73,690.41,691.72,5494.0,685.6326,686.5954,685.2852,686.5855,5494.0
2024-10-30 14:10:00,691.76,692.0,690.8,690.84,8997.0,686.6252,686.8634,685.6723,685.712,8997.0
2024-10-30 14:20:00,691.33,692.15,691.33,691.61,10580.0,686.1984,687.0123,686.1984,686.4763,10580.0
2024-10-30 14:30:00,691.79,694.07,691.78,693.81,13508.0,686.6549,688.918,686.645,688.6599,13508.0
2024-10-30 14:40:00,693.72,694.07,692.93,693.27,12006.0,688.5706,688.918,687.7865,688.124,12006.0
2024-10-30 14:50:00,692.93,693.77,692.82,693.55,9041.0,687.7865,688.6202,687.6773,688.4019,9041.0
2024-10-30 15:00:00,693.38,694.55,692.36,692.88,13783.0,688.2331,689.3945,687.2207,687.7369,13783.0
2024-10-30 15:10:00,692.8,693.6,690.64,691.25,10082.0,687.6574,688.4515,685.5135,686.119,10082.0
2024-10-30 15:20:00,691.47,691.47,689.38,689.73,10777.0,686.3373,686.3373,684.2628,684.6102,10777.0
2024-10-30 15:30:00,689.53,692.52,689.44,692.15,10218.0,684.4117,687.3795,684.3224,687.0123,10218.0
2024-10-30 15:40:00,692.45,695.11,692.15,694.97,22344.0,687.31,689.9503,687.0123,689.8113,22344.0
2024-10-30 15:50:00,695.0,695.19,691.48,691.81,86619.0,689.8411,690.0297,686.3472,686.6748,86619.0
2024-10-31 09:30:00,677.65,681.05,664.68,672.04,48466.0,672.6199,675.9947,659.7462,667.0515,48466.0
2024-10-31 09:40:00,670.0,674.03,667.66,670.01,24640.0,665.0267,669.0268,662.7041,665.0366,24640.0
2024-10-31 09:50:00,668.3,670.5,662.01,664.14,10920.0,663.3393,665.523,657.096,659.2102,10920.0
2024-10-31 10:00:00,662.66,668.17,661.27,667.11,10628.0,657.7412,663.2103,656.3615,662.1581,10628.0
2024-10-31 10:10:00,665.22,670.6,663.9,669.6,26653.0,660.2822,665.6222,658.972,664.6297,26653.0
2024-10-31 10:20:00,668.4,674.82,668.0,671.44,16656.0,663.4386,669.8109,663.0415,666.456,16656.0
2024-10-31 10:30:00,671.55,673.78,667.51,669.04,14309.0,666.5652,668.7786,662.5552,664.0738,14309.0
2024-10-31 10:40:00,670.05,670.27,666.15,666.67,14299.0,665.0763,665.2947,661.2053,661.7214,14299.0
2024-10-31 10:50:00,667.77,670.28,667.0,669.49,11427.0,662.8132,665.3046,662.049,664.5205,11427.0
2024-10-31 11:00:00,669.21,669.81,666.53,669.05,17540.0,664.2426,664.8381,661.5824,664.0837,17540.0
2024-10-31 11:10:00,669.05,669.05,662.91,664.95,20313.0,664.0837,664.0837,657.9893,660.0142,20313.0
2024-10-31 11:20:00,664.8,666.87,664.0,665.75,9632.0,659.8653,661.9199,659.0712,660.8082,9632.0
2024-10-31 11:30:00,665.16,665.56,660.2,660.2,10247.0,660.2226,660.6196,655.2994,655.2994,10247.0
2024-10-31 11:40:00,660.2,660.4,658.32,659.63,11347.0,655.2994,655.4979,653.4334,654.7337,11347.0
2024-10-31 11:50:00,659.62,660.54,657.44,660.38,10254.0,654.7237,655.6369,652.5599,655.4781,10254.0
2024-10-31 12:00:00,659.8,661.24,657.88,660.44,14786.0,654.9024,656.3317,652.9967,655.5376,14786.0
2024-10-31 12:10:00,661.09,662.95,660.49,660.78,8306.0,656.1828,658.029,655.5873,655.8751,8306.0
2024-10-31 12:20:00,662.02,662.76,660.85,661.93,6116.0,657.1059,657.8404,655.9446,657.0166,6116.0
2024-10-31 12:30:00,661.94,662.83,660.81,662.43,58526.0,657.0265,657.9099,655.9049,657.5129,58526.0
2024-10-31 12:40:00,662.5,662.83,660.29,660.98,18675.0,657.5824,657.9099,655.3888,656.0736,18675.0
2024-10-31 12:50:00,661.88,662.47,661.51,661.92,7593.0,656.967,657.5526,656.5997,657.0067,7593.0
2024-10-31 13:00:00,661.43,662.71,661.42,662.55,14525.0,656.5203,657.7908,656.5104,657.632,14525.0
2024-10-31 13:10:00,662.61,663.58,659.81,659.82,29622.0,657.6915,658.6543,654.9123,654.9223,29622.0
2024-10-31 13:20:00,659.61,659.61,657.6,657.72,6884.0,654.7138,654.7138,652.7187,652.8378,6884.0
2024-10-31 13:30:00,657.72,659.49,657.5,659.49,11813.0,652.8378,654.5947,652.6195,654.5947,11813.0
2024-10-31 13:40:00,659.06,659.07,656.0,657.78,6367.0,654.1679,654.1778,651.1306,652.8974,6367.0
2024-10-31 13:50:00,657.67,659.61,657.26,657.83,2997.0,652.7882,654.7138,652.3813,652.947,2997.0
2024-10-31 14:00:00,657.26,659.01,656.6,658.31,8485.0,652.3813,654.1183,651.7262,653.4235,8485.0
2024-10-31 14:10:00,658.31,660.14,658.31,658.8,15603.0,653.4235,655.2399,653.4235,653.9098,15603.0
2024-10-31 14:20:00,658.71,659.39,657.63,659.34,8325.0,653.8205,654.4954,652.7485,654.4458,8325.0
2024-10-31 14:30:00,659.56,660.07,658.08,658.08,4819.0,654.6642,655.1704,653.1952,653.1952,4819.0
2024-10-31 14:40:00,659.0,659.25,657.18,657.41,6512.0,654.1083,654.3565,652.3018,652.5301,6512.0
2024-10-31 14:50:00,657.47,661.61,657.15,661.18,13301.0,652.5897,656.699,652.2721,656.2722,13301.0
2024-10-31 15:00:00,662.0,662.82,660.9,662.03,12801.0,657.0861,657.9,655.9942,657.1158,12801.0
2024-10-31 15:10:00,662.09,664.0,661.28,664.0,13380.0,657.1754,659.0712,656.3714,659.0712,13380.0
2024-10-31 15:20:00,663.78,664.04,659.59,659.59,10763.0,658.8529,659.1109,654.694,654.694,10763.0
2024-10-31 15:30:00,660.11,663.46,659.31,663.46,33702.0,655.2101,658.5352,654.416,658.5352,33702.0
2024-10-31 15:40:00,663.54,666.48,662.42,665.87,22049.0,658.6146,661.5328,657.503,660.9273,22049.0
2024-10-31 15:50:00,665.83,668.91,663.68,666.11,98587.0,660.8876,663.9448,658.7536,661.1656,98587.0
2024-11-01 09:30:00,666.5,668.0,663.44,668.0,17009.0,661.5527,663.0415,658.5154,663.0415,17009.0
2024-11-01 09:40:00,669.0,672.43,668.74,670.86,7146.0,664.0341,667.4386,663.776,665.8803,7146.0
2024-11-01 09:50:00,669.86,670.79,666.93,669.65,7339.0,664.8877,665.8108,661.9795,664.6793,7339.0
2024-11-01 10:00:00,669.87,671.2,666.31,669.16,7680.0,664.8977,666.2178,661.3641,664.1929,7680.0
2024-11-01 10:10:00,670.93,674.06,670.42,674.06,4751.0,665.9498,669.0566,665.4436,669.0566,4751.0
2024-11-01 10:20:00,673.16,674.39,672.5,673.54,5349.0,668.1632,669.3841,667.5081,668.5404,5349.0
2024-11-01 10:30:00,674.13,674.53,671.75,671.75,4649.0,669.126,669.5231,666.7637,666.7637,4649.0
2024-11-01 10:40:00,672.16,672.16,668.89,670.1,3989.0,667.1707,667.1707,663.9249,665.1259,3989.0
2024-11-01 10:50:00,670.33,671.4,669.0,671.4,4243.0,665.3542,666.4163,664.0341,666.4163,4243.0
2024-11-01 11:00:00,671.37,672.34,670.87,671.66,12444.0,666.3865,667.3493,665.8902,666.6744,12444.0
2024-11-01 11:10:00,671.9,676.09,671.9,676.09,6206.0,666.9126,671.0715,666.9126,671.0715,6206.0
2024-11-01 11:20:00,676.52,677.3,675.0,677.3,12550.0,671.4983,672.2725,669.9896,672.2725,12550.0
2024-11-01 11:30:00,676.74,677.25,674.65,675.42,8270.0,671.7167,672.2229,669.6422,670.4065,8270.0
2024-11-01 11:40:00,675.42,676.31,674.64,674.64,4344.0,670.4065,671.2898,669.6322,669.6322,4344.0
2024-11-01 11:50:00,674.32,674.95,673.14,674.95,2007.0,669.3146,669.9399,668.1434,669.9399,2007.0
2024-11-01 12:00:00,675.04,676.58,675.04,675.64,4903.0,670.0293,671.5578,670.0293,670.6248,4903.0
2024-11-01 12:10:00,675.85,676.29,674.6,675.52,4606.0,670.8333,671.27,669.5925,670.5057,4606.0
2024-11-01 12:20:00,675.25,676.21,675.05,675.85,1872.0,670.2377,671.1906,670.0392,670.8333,1872.0
2024-11-01 12:30:00,676.09,676.69,675.75,676.32,3991.0,671.0715,671.667,670.734,671.2998,3991.0
2024-11-01 12:40:00,676.63,676.65,674.4,676.65,3615.0,671.6075,671.6273,669.394,671.6273,3615.0
2024-11-01 12:50:00,676.37,678.15,676.14,677.66,7480.0,671.3494,673.1162,671.1211,672.6298,7480.0
2024-11-01 13:00:00,677.76,677.77,674.91,675.02,5370.0,672.7291,672.739,669.9002,670.0094,5370.0
2024-11-01 13:10:00,675.0,676.57,674.49,676.57,2595.0,669.9896,671.5479,669.4834,671.5479,2595.0
2024-11-01 13:20:00,676.83,678.65,676.82,678.23,2851.0,671.806,673.6125,671.7961,673.1956,2851.0
2024-11-01 13:30:00,677.87,678.0,673.82,673.82,5196.0,672.8383,672.9673,668.8183,668.8183,5196.0
2024-11-01 13:40:00,672.42,674.3,672.42,673.28,6388.0,667.4287,669.2948,667.4287,668.2823,6388.0
2024-11-01 13:50:00,673.66,674.07,672.71,672.71,4333.0,668.6595,669.0665,667.7166,667.7166,4333.0
2024-11-01 14:00:00,671.71,672.9,670.38,670.38,3458.0,666.724,667.9052,665.4039,665.4039,3458.0
2024-11-01 14:10:00,670.99,672.23,670.46,670.46,9889.0,666.0093,667.2401,665.4833,665.4833,9889.0
2024-11-01 14:20:00,670.23,671.34,669.61,669.73,7271.0,665.255,666.3567,664.6396,664.7587,7271.0
2024-11-01 14:30:00,670.19,671.34,670.03,670.03,4808.0,665.2153,666.3567,665.0565,665.0565,4808.0
2024-11-01 14:40:00,669.57,670.86,668.14,669.66,9014.0,664.5999,665.8803,663.1805,664.6892,9014.0
2024-11-01 14:50:00,670.18,671.02,669.68,670.63,5781.0,665.2054,666.0391,664.7091,665.652,5781.0
2024-11-01 15:00:00,670.67,673.59,670.41,673.59,7716.0,665.6917,668.59,665.4336,668.59,7716.0
2024-11-01 15:10:00,674.77,675.85,672.33,673.17,12283.0,669.7613,670.8333,667.3394,668.1732,12283.0
2024-11-01 15:20:00,673.0,674.74,672.4,672.69,10631.0,668.0044,669.7315,667.4089,667.6967,10631.0
2024-11-01 15:30:00,672.28,672.83,671.26,672.27,4973.0,667.2898,667.8357,666.2773,667.2798,4973.0
2024-11-01 15:40:00,672.0,672.96,669.05,669.06,6861.0,667.0118,667.9647,664.0837,664.0937,6861.0
2024-11-01 15:50:00,668.99,670.85,667.62,669.6,38704.0,664.0242,665.8704,662.6644,664.6297,38704.0
2024-11-04 09:30:00,667.24,670.14,663.19,667.02,17559.0,662.2872,665.1656,658.2672,662.0688,17559.0
2024-11-04 09:40:00,667.32,670.21,665.96,668.48,6595.0,662.3666,665.2351,661.0167,663.518,6595.0
2024-11-04 09:50:00,668.83,668.83,665.28,666.02,4678.0,663.8654,663.8654,660.3417,661.0762,4678.0
2024-11-04 10:00:00,666.74,666.74,663.0,663.0,6205.0,661.7909,661.7909,658.0786,658.0786,6205.0
2024-11-04 10:10:00,663.61,664.91,662.58,664.91,7158.0,658.6841,659.9745,657.6618,659.9745,7158.0
2024-11-04 10:20:00,664.52,665.75,662.72,664.92,7408.0,659.5874,660.8082,657.8007,659.9844,7408.0
2024-11-04 10:30:00,665.0,665.56,664.14,664.5,2487.0,660.0638,660.6196,659.2102,659.5675,2487.0
2024-11-04 10:40:00,663.19,665.75,662.73,665.75,5423.0,658.2672,660.8082,657.8107,660.8082,5423.0
2024-11-04 10:50:00,665.75,666.02,665.31,665.94,3115.0,660.8082,661.0762,660.3715,660.9968,3115.0
2024-11-04 11:00:00,666.03,669.46,666.03,669.46,3914.0,661.0862,664.4907,661.0862,664.4907,3914.0
2024-11-04 11:10:00,669.75,670.56,667.86,667.99,3073.0,664.7785,665.5825,662.9026,663.0316,3073.0
2024-11-04 11:20:00,668.94,669.33,667.77,668.61,2049.0,663.9746,664.3617,662.8132,663.647,2049.0
2024-11-04 11:30:00,668.11,668.12,665.77,666.31,2443.0,663.1507,663.1606,660.8281,661.3641,2443.0
2024-11-04 11:40:00,666.03,666.35,665.45,666.02,2193.0,661.0862,661.4038,660.5105,661.0762,2193.0
2024-11-04 11:50:00,666.02,666.02,663.87,665.77,3940.0,661.0762,661.0762,658.9422,660.8281,3940.0
2024-11-04 12:00:00,665.41,665.82,663.33,663.67,3795.0,660.4708,660.8777,658.4062,658.7437,3795.0
2024-11-04 12:10:00,663.83,665.29,663.83,664.58,1201.0,658.9025,660.3516,658.9025,659.6469,1201.0
2024-11-04 12:20:00,665.19,667.9,665.06,667.68,2807.0,660.2524,662.9423,660.1234,662.7239,2807.0
2024-11-04 12:30:00,667.96,668.94,667.96,668.11,2517.0,663.0018,663.9746,663.0018,663.1507,2517.0
2024-11-04 12:40:00,668.0,668.22,667.19,668.22,1276.0,663.0415,663.2599,662.2375,663.2599,1276.0
2024-11-04 12:50:00,668.31,668.91,667.54,667.55,1874.0,663.3492,663.9448,662.5849,662.5949,1874.0
2024-11-04 13:00:00,667.32,668.36,665.78,666.02,4088.0,662.3666,663.3989,660.838,661.0762,4088.0
2024-11-04 13:10:00,666.49,668.5,666.03,667.5,3817.0,661.5427,663.5378,661.0862,662.5452,3817.0
2024-11-04 13:20:00,667.36,668.75,667.02,667.16,3525.0,662.4063,663.786,662.0688,662.2078,3525.0
2024-11-04 13:30:00,667.48,668.38,667.11,668.38,1300.0,662.5254,663.4187,662.1581,663.4187,1300.0
2024-11-04 13:40:00,668.2,668.72,667.74,667.97,6379.0,663.24,663.7562,662.7835,663.0118,6379.0
2024-11-04 13:50:00,667.75,668.13,667.33,667.33,1939.0,662.7934,663.1706,662.3765,662.3765,1939.0
2024-11-04 14:00:00,667.56,667.84,666.93,667.31,1215.0,662.6048,662.8827,661.9795,662.3567,1215.0
2024-11-04 14:10:00,667.33,667.95,667.03,667.49,1804.0,662.3765,662.9919,662.0787,662.5353,1804.0
2024-11-04 14:20:00,667.04,667.24,666.79,667.08,1901.0,662.0887,662.2872,661.8405,662.1284,1901.0
2024-11-04 14:30:00,666.8,667.75,666.16,667.08,5224.0,661.8504,662.7934,661.2152,662.1284,5224.0
2024-11-04 14:40:00,667.07,667.14,666.14,667.14,4763.0,662.1184,662.1879,661.1953,662.1879,4763.0
2024-11-04 14:50:00,667.5,667.7,667.37,667.58,3100.0,662.5452,662.7438,662.4162,662.6247,3100.0
2024-11-04 15:00:00,667.35,667.35,665.96,667.14,5887.0,662.3964,662.3964,661.0167,662.1879,5887.0
2024-11-04 15:10:00,666.32,667.11,666.05,667.06,3845.0,661.374,662.1581,661.106,662.1085,3845.0
2024-11-04 15:20:00,667.09,667.21,666.03,666.31,3954.0,662.1383,662.2574,661.0862,661.3641,3954.0
2024-11-04 15:30:00,666.03,666.03,664.31,664.93,5955.0,661.0862,661.0862,659.3789,659.9943,5955.0
2024-11-04 15:40:00,665.19,666.03,665.1,665.1,4862.0,660.2524,661.0862,660.1631,660.1631,4862.0
2024-11-04 15:50:00,664.91,665.12,662.36,663.38,37310.0,659.9745,660.1829,657.4434,658.4558,37310.0
2024-11-05 09:30:00,668.99,674.5,667.58,672.0,17086.0,664.0242,669.4933,662.6247,667.0118,17086.0
2024-11-05 09:40:00,671.25,675.44,671.25,673.96,18450.0,666.2674,670.4263,666.2674,668.9573,18450.0
2024-11-05 09:50:00,674.73,677.94,673.26,677.0,8492.0,669.7216,672.9077,668.2625,671.9747,8492.0
2024-11-05 10:00:00,677.0,677.21,673.81,673.81,49696.0,671.9747,672.1832,668.8084,668.8084,49696.0
2024-11-05 10:10:00,673.26,675.17,672.64,674.2,4975.0,668.2625,670.1583,667.6471,669.1955,4975.0
2024-11-05 10:20:00,674.22,675.45,672.53,672.7,5103.0,669.2154,670.4362,667.5379,667.7066,5103.0
2024-11-05 10:30:00,672.86,678.0,672.86,678.0,9577.0,667.8655,672.9673,667.8655,672.9673,9577.0
2024-11-05 10:40:00,678.9,680.13,678.09,679.18,15119.0,673.8606,675.0815,673.0566,674.1385,15119.0
2024-11-05 10:50:00,678.47,678.47,675.46,677.29,3129.0,673.4338,673.4338,670.4462,672.2626,3129.0
2024-11-05 11:00:00,676.66,677.96,675.84,677.95,3368.0,671.6373,672.9276,670.8233,672.9177,3368.0
2024-11-05 11:10:00,677.56,678.0,677.32,677.93,1519.0,672.5306,672.9673,672.2924,672.8978,1519.0
2024-11-05 11:20:00,678.27,679.0,677.73,678.21,2300.0,673.2353,673.9599,672.6993,673.1757,2300.0
2024-11-05 11:30:00,678.84,680.0,678.79,679.4,5387.0,673.8011,674.9525,673.7514,674.3569,5387.0
2024-11-05 11:40:00,679.37,680.18,678.58,679.81,4082.0,674.3271,675.1311,673.543,674.7639,4082.0
2024-11-05 11:50:00,679.63,679.75,678.77,678.8,2255.0,674.5852,674.7043,673.7316,673.7614,2255.0
2024-11-05 12:00:00,678.57,679.41,678.31,679.38,4594.0,673.5331,674.3668,673.275,674.3371,4594.0
2024-11-05 12:10:00,679.38,681.55,678.86,681.04,3981.0,674.3371,676.491,673.8209,675.9847,3981.0
2024-11-05 12:20:00,680.67,680.74,679.09,679.09,3117.0,675.6175,675.687,674.0492,674.0492,3117.0
2024-11-05 12:30:00,679.61,680.0,677.54,677.54,3369.0,674.5654,674.9525,672.5107,672.5107,3369.0
2024-11-05 12:40:00,678.0,678.26,677.27,678.26,2233.0,672.9673,673.2254,672.2427,673.2254,2233.0
2024-11-05 12:50:00,677.95,678.44,677.85,678.2,3002.0,672.9177,673.404,672.8184,673.1658,3002.0
2024-11-05 13:00:00,677.47,678.27,677.0,678.27,4522.0,672.4412,673.2353,671.9747,673.2353,4522.0
2024-11-05 13:10:00,677.33,677.86,676.6,677.07,5660.0,672.3023,672.8283,671.5777,672.0442,5660.0
2024-11-05 13:20:00,677.08,677.08,675.57,676.17,4019.0,672.0541,672.0541,670.5553,671.1509,4019.0
2024-11-05 13:30:00,676.11,676.21,673.08,673.8,3747.0,671.0913,671.1906,668.0838,668.7985,3747.0
2024-11-05 13:40:00,673.7,674.28,673.02,673.07,3733.0,668.6992,669.2749,668.0243,668.0739,3733.0
2024-11-05 13:50:00,673.13,673.13,671.67,672.41,7502.0,668.1335,668.1335,666.6843,667.4188,7502.0
2024-11-05 14:00:00,672.95,673.69,672.08,672.5,7415.0,667.9548,668.6893,667.0912,667.5081,7415.0
2024-11-05 14:10:00,672.54,673.13,672.12,672.68,6346.0,667.5478,668.1335,667.131,667.6868,6346.0
2024-11-05 14:20:00,672.31,674.01,672.05,673.59,12999.0,667.3195,669.0069,667.0615,668.59,12999.0
2024-11-05 14:30:00,673.95,674.23,672.63,673.68,2985.0,668.9474,669.2253,667.6372,668.6794,2985.0
2024-11-05 14:40:00,673.5,673.58,672.01,672.01,2926.0,668.5007,668.5801,667.0218,667.0218,2926.0
2024-11-05 14:50:00,671.39,671.56,669.14,669.36,4898.0,666.4064,666.5751,664.1731,664.3914,4898.0
2024-11-05 15:00:00,669.32,671.61,669.14,670.66,11227.0,664.3517,666.6247,664.1731,665.6818,11227.0
2024-11-05 15:10:00,670.69,672.03,670.43,671.93,11492.0,665.7116,667.0416,665.4535,666.9424,11492.0
2024-11-05 15:20:00,672.09,672.45,671.07,672.09,11858.0,667.1012,667.4585,666.0887,667.1012,11858.0
2024-11-05 15:30:00,671.39,672.79,670.36,670.51,17747.0,666.4064,667.796,665.384,665.5329,17747.0
2024-11-05 15:40:00,670.55,670.55,667.83,669.19,24157.0,665.5726,665.5726,662.8728,664.2227,24157.0
2024-11-05 15:50:00,668.81,670.61,667.25,670.59,63672.0,663.8455,665.6322,662.2971,665.6123,63672.0
2024-11-06 09:30:00,675.0,678.64,672.48,675.42,33707.0,669.9896,673.6026,667.4883,670.4065,33707.0
2024-11-06 09:40:00,676.5,676.5,657.48,661.22,23579.0,671.4784,671.4784,652.5996,656.3119,23579.0
2024-11-06 09:50:00,661.22,663.16,658.71,663.0,29569.0,656.3119,658.2375,653.8205,658.0786,29569.0
2024-11-06 10:00:00,663.3,668.48,662.66,664.31,25651.0,658.3764,663.518,657.7412,659.3789,25651.0
2024-11-06 10:10:00,664.39,669.03,664.17,666.97,18168.0,659.4583,664.0639,659.24,662.0192,18168.0
2024-11-06 10:20:00,667.66,668.71,663.09,666.01,15332.0,662.7041,663.7463,658.168,661.0663,15332.0
2024-11-06 10:30:00,665.67,666.76,663.31,664.15,7504.0,660.7288,661.8107,658.3863,659.2201,7504.0
2024-11-06 10:40:00,663.33,666.65,662.5,666.32,43022.0,658.4062,661.7016,657.5824,661.374,43022.0
2024-11-06 10:50:00,665.5,666.09,662.59,663.7,21358.0,660.5601,661.1457,657.6717,658.7735,21358.0
2024-11-06 11:00:00,664.32,665.2,662.84,664.79,4761.0,659.3888,660.2623,657.9198,659.8554,4761.0
2024-11-06 11:10:00,664.52,667.12,662.57,663.36,11110.0,659.5874,662.1681,657.6518,658.436,11110.0
2024-11-06 11:20:00,662.88,664.97,662.05,663.85,12530.0,657.9595,660.034,657.1357,658.9223,12530.0
2024-11-06 11:30:00,663.87,666.28,663.87,666.27,6073.0,658.9422,661.3343,658.9422,661.3244,6073.0
2024-11-06 11:40:00,666.05,667.42,664.65,665.61,8877.0,661.106,662.4658,659.7164,660.6693,8877.0
2024-11-06 11:50:00,666.05,666.19,664.65,665.87,19787.0,661.106,661.245,659.7164,660.9273,19787.0
2024-11-06 12:00:00,665.8,667.33,665.0,666.58,17258.0,660.8579,662.3765,660.0638,661.6321,17258.0
2024-11-06 12:10:00,666.48,667.13,664.94,665.22,3605.0,661.5328,662.178,660.0042,660.2822,3605.0
2024-11-06 12:20:00,665.2,666.26,664.46,664.46,8411.0,660.2623,661.3144,659.5278,659.5278,8411.0
2024-11-06 12:30:00,664.62,665.92,663.01,665.6,8885.0,659.6866,660.977,658.0886,660.6593,8885.0
2024-11-06 12:40:00,665.88,667.55,665.88,667.13,10571.0,660.9373,662.5949,660.9373,662.178,10571.0
2024-11-06 12:50:00,667.32,667.35,665.85,666.26,5491.0,662.3666,662.3964,660.9075,661.3144,5491.0
2024-11-06 13:00:00,666.26,667.36,665.96,666.74,20494.0,661.3144,662.4063,661.0167,661.7909,20494.0
2024-11-06 13:10:00,666.77,667.51,665.78,667.51,12768.0,661.8207,662.5552,660.838,662.5552,12768.0
2024-11-06 13:20:00,667.52,668.91,667.32,668.72,17224.0,662.5651,663.9448,662.3666,663.7562,17224.0
2024-11-06 13:30:00,668.73,671.04,668.72,671.04,4665.0,663.7661,666.059,663.7562,666.059,4665.0
2024-11-06 13:40:00,671.04,673.68,670.65,672.05,22784.0,666.059,668.6794,665.6719,667.0615,22784.0
2024-11-06 13:50:00,671.64,672.0,669.93,670.19,5832.0,666.6545,667.0118,664.9572,665.2153,5832.0
2024-11-06 14:00:00,670.91,671.86,670.19,671.25,6682.0,665.9299,666.8729,665.2153,666.2674,6682.0
2024-11-06 14:10:00,671.02,671.02,668.14,668.64,6701.0,666.0391,666.0391,663.1805,663.6768,6701.0
2024-11-06 14:20:00,668.66,670.85,668.16,670.67,10719.0,663.6966,665.8704,663.2003,665.6917,10719.0
2024-11-06 14:30:00,670.08,672.15,670.06,671.81,10526.0,665.1061,667.1607,665.0862,666.8233,10526.0
2024-11-06 14:40:00,671.65,673.02,671.26,671.81,20592.0,666.6644,668.0243,666.2773,666.8233,20592.0
2024-11-06 14:50:00,671.68,672.14,669.95,670.06,16543.0,666.6942,667.1508,664.9771,665.0862,16543.0
2024-11-06 15:00:00,670.05,671.04,669.5,671.0,11335.0,665.0763,666.059,664.5304,666.0193,11335.0
2024-11-06 15:10:00,671.14,671.74,670.31,671.17,13120.0,666.1582,666.7538,665.3344,666.188,13120.0
2024-11-06 15:20:00,671.33,671.33,668.87,671.0,15120.0,666.3468,666.3468,663.9051,666.0193,15120.0
2024-11-06 15:30:00,670.8,671.51,669.82,670.31,14697.0,665.8207,666.5255,664.848,665.3344,14697.0
2024-11-06 15:40:00,670.32,672.36,669.82,672.33,12960.0,665.3443,667.3692,664.848,667.3394,12960.0
2024-11-06 15:50:00,672.24,673.05,668.24,669.3,60779.0,667.2501,668.054,663.2798,664.3319,60779.0
2024-11-07 09:30:00,682.85,686.41,675.38,683.0,14039.0,677.7813,681.3149,670.3668,677.9302,14039.0
2024-11-07 09:40:00,683.19,684.27,679.51,680.32,20619.0,678.1188,679.1908,674.4661,675.2701,20619.0
2024-11-07 09:50:00,680.25,683.97,679.03,683.97,17376.0,675.2006,678.893,673.9897,678.893,17376.0
2024-11-07 10:00:00,683.87,683.87,680.32,680.32,18643.0,678.7937,678.7937,675.2701,675.2701,18643.0
2024-11-07 10:10:00,678.94,680.66,676.22,676.22,6649.0,673.9003,675.6076,671.2005,671.2005,6649.0
2024-11-07 10:20:00,677.05,677.91,675.1,675.45,7001.0,672.0244,672.878,670.0888,670.4362,7001.0
2024-11-07 10:30:00,676.11,679.97,676.05,678.51,14991.0,671.0913,674.9227,671.0318,673.4735,14991.0
2024-11-07 10:40:00,678.19,680.47,678.19,680.13,9718.0,673.1559,675.419,673.1559,675.0815,9718.0
2024-11-07 10:50:00,680.13,681.66,679.56,681.0,12572.0,675.0815,676.6001,674.5157,675.945,12572.0
2024-11-07 11:00:00,680.78,681.27,677.79,680.11,11336.0,675.7267,676.213,672.7589,675.0616,11336.0
2024-11-07 11:10:00,680.07,680.07,678.78,679.5,3693.0,675.0219,675.0219,673.7415,674.4562,3693.0
2024-11-07 11:20:00,679.95,681.08,679.24,679.29,4307.0,674.9028,676.0244,674.1981,674.2477,4307.0
2024-11-07 11:30:00,679.76,680.78,679.19,679.63,8364.0,674.7142,675.7267,674.1485,674.5852,8364.0
2024-11-07 11:40:00,679.53,680.37,678.36,679.05,12826.0,674.4859,675.3197,673.3246,674.0095,12826.0
2024-11-07 11:50:00,679.19,680.54,679.1,680.25,6529.0,674.1485,675.4884,674.0591,675.2006,6529.0
2024-11-07 12:00:00,680.39,682.28,680.09,681.63,7470.0,675.3396,677.2155,675.0418,676.5704,7470.0
2024-11-07 12:10:00,681.64,682.18,680.81,681.62,3077.0,676.5803,677.1163,675.7564,676.5604,3077.0
2024-11-07 12:20:00,681.11,682.23,681.1,681.75,3713.0,676.0542,677.1659,676.0443,676.6895,3713.0
2024-11-07 12:30:00,681.87,682.67,681.27,682.36,6052.0,676.8086,677.6026,676.213,677.2949,6052.0
2024-11-07 12:40:00,682.31,683.79,681.97,682.98,7321.0,677.2453,678.7143,676.9078,677.9103,7321.0
2024-11-07 12:50:00,682.81,683.56,682.55,683.12,6738.0,677.7416,678.486,677.4835,678.0493,6738.0
2024-11-07 13:00:00,683.12,683.83,682.76,683.07,3858.0,678.0493,678.754,677.692,677.9997,3858.0
2024-11-07 13:10:00,683.37,684.5,683.11,684.01,7327.0,678.2974,679.4191,678.0394,678.9327,7327.0
2024-11-07 13:20:00,684.71,686.1,684.71,685.5,2857.0,679.6275,681.0072,679.6275,680.4116,2857.0
2024-11-07 13:30:00,685.15,685.67,684.93,685.5,2803.0,680.0642,680.5804,679.8459,680.4116,2803.0
2024-11-07 13:40:00,685.46,685.46,683.54,683.93,5785.0,680.3719,680.3719,678.4662,678.8533,5785.0
2024-11-07 13:50:00,683.97,684.91,681.93,681.94,3587.0,678.893,679.826,676.8681,676.8781,3587.0
2024-11-07 14:00:00,683.14,684.24,682.49,684.08,2966.0,678.0692,679.161,677.424,679.0022,2966.0
2024-11-07 14:10:00,683.53,683.53,681.51,682.24,4425.0,678.4563,678.4563,676.4512,677.1758,4425.0
2024-11-07 14:20:00,682.2,682.92,681.42,682.92,3739.0,677.1361,677.8508,676.3619,677.8508,3739.0
2024-11-07 14:30:00,682.92,683.75,682.88,683.4,3018.0,677.8508,678.6746,677.8111,678.3272,3018.0
2024-11-07 14:40:00,683.04,684.13,680.76,683.47,13163.0,677.9699,679.0518,675.7068,678.3967,13163.0
2024-11-07 14:50:00,684.02,684.02,682.58,683.32,5498.0,678.9426,678.9426,677.5133,678.2478,5498.0
2024-11-07 15:00:00,683.27,684.88,682.2,684.61,1739.0,678.1982,679.7962,677.1361,679.5282,1739.0
2024-11-07 15:10:00,684.43,684.78,683.14,683.76,4142.0,679.3496,679.697,678.0692,678.6845,4142.0
2024-11-07 15:20:00,683.59,685.85,683.59,684.07,2975.0,678.5158,680.759,678.5158,678.9922,2975.0
2024-11-07 15:30:00,684.23,685.25,683.9,684.48,4597.0,679.1511,680.1635,678.8235,679.3992,4597.0
2024-11-07 15:40:00,684.48,685.58,684.47,685.01,7542.0,679.3992,680.491,679.3893,679.9253,7542.0
2024-11-07 15:50:00,685.29,687.82,685.15,686.07,28527.0,680.2032,682.7144,680.0642,680.9774,28527.0
2024-11-08 09:30:00,689.61,694.36,688.1,688.9,27102.0,684.4911,689.2059,682.9923,683.7864,27102.0
2024-11-08 09:40:00,690.26,691.42,687.28,688.34,11690.0,685.1363,686.2877,682.1784,683.2306,11690.0
2024-11-08 09:50:00,688.33,689.42,686.4,687.91,8683.0,683.2206,684.3025,681.305,682.8037,8683.0
2024-11-08 10:00:00,687.32,687.33,682.06,683.26,13580.0,682.2181,682.228,676.9972,678.1883,13580.0
2024-11-08 10:10:00,683.33,685.92,682.44,685.66,8973.0,678.2577,680.8285,677.3743,680.5704,8973.0
2024-11-08 10:20:00,685.66,687.5,685.65,687.46,4863.0,680.5704,682.3968,680.5605,682.3571,4863.0
2024-11-08 10:30:00,687.03,689.16,686.3,687.25,5893.0,681.9303,684.0445,681.2057,682.1486,5893.0
2024-11-08 10:40:00,687.8,689.51,687.73,689.51,8643.0,682.6946,684.3919,682.6251,684.3919,8643.0
2024-11-08 10:50:00,689.41,690.61,689.35,689.48,6505.0,684.2926,685.4837,684.2331,684.3621,6505.0
2024-11-08 11:00:00,689.11,689.84,688.08,689.84,6881.0,683.9948,684.7194,682.9725,684.7194,6881.0
2024-11-08 11:10:00,688.75,689.45,688.54,689.39,6100.0,683.6375,684.3323,683.4291,684.2728,6100.0
2024-11-08 11:20:00,688.81,689.13,687.37,688.29,5618.0,683.6971,684.0147,682.2678,683.1809,5618.0
2024-11-08 11:30:00,688.71,688.79,686.3,686.76,7343.0,683.5978,683.6772,681.2057,681.6623,7343.0
2024-11-08 11:40:00,687.0,687.57,685.2,687.57,7954.0,681.9005,682.4663,680.1139,682.4663,7954.0
2024-11-08 11:50:00,687.25,688.16,686.65,686.65,13201.0,682.1486,683.0519,681.5531,681.5531,13201.0
2024-11-08 12:00:00,686.49,686.49,684.26,685.53,8098.0,681.3943,681.3943,679.1808,680.4414,8098.0
2024-11-08 12:10:00,686.0,686.06,684.62,684.89,3799.0,680.9079,680.9675,679.5382,679.8062,3799.0
2024-11-08 12:20:00,685.42,685.57,683.74,683.74,2075.0,680.3322,680.4811,678.6647,678.6647,2075.0
2024-11-08 12:30:00,683.91,684.05,682.58,682.61,4543.0,678.8334,678.9724,677.5133,677.5431,4543.0
2024-11-08 12:40:00,682.5,682.93,681.38,681.66,2297.0,677.4339,677.8607,676.3222,676.6001,2297.0
2024-11-08 12:50:00,681.91,683.06,681.67,682.26,8936.0,676.8483,677.9897,676.6101,677.1957,8936.0
2024-11-08 13:00:00,682.63,684.11,682.3,683.01,2718.0,677.5629,679.032,677.2354,677.9401,2718.0
2024-11-08 13:10:00,683.03,683.77,682.39,682.39,3379.0,677.96,678.6945,677.3247,677.3247,3379.0
2024-11-08 13:20:00,682.6,683.33,682.06,682.96,2392.0,677.5332,678.2577,676.9972,677.8905,2392.0
2024-11-08 13:30:00,683.2,684.6,682.53,684.6,3158.0,678.1287,679.5183,677.4637,679.5183,3158.0
2024-11-08 13:40:00,684.7,684.96,684.03,684.03,3579.0,679.6176,679.8756,678.9525,678.9525,3579.0
2024-11-08 13:50:00,683.69,683.7,683.0,683.0,1660.0,678.6151,678.625,677.9302,677.9302,1660.0
2024-11-08 14:00:00,682.85,684.52,682.85,684.3,1300.0,677.7813,679.4389,677.7813,679.2205,1300.0
2024-11-08 14:10:00,684.03,685.4,683.73,684.65,3589.0,678.9525,680.3124,678.6548,679.5679,3589.0
2024-11-08 14:20:00,684.66,686.66,684.31,686.66,3008.0,679.5779,681.563,679.2305,681.563,3008.0
2024-11-08 14:30:00,686.04,686.58,684.74,684.97,2755.0,680.9476,681.4836,679.6573,679.8856,2755.0
2024-11-08 14:40:00,685.05,685.58,684.61,685.31,7861.0,679.965,680.491,679.5282,680.223,7861.0
2024-11-08 14:50:00,685.43,685.43,684.01,684.7,8723.0,680.3422,680.3422,678.9327,679.6176,8723.0
2024-11-08 15:00:00,684.73,685.11,683.87,684.55,5391.0,679.6473,680.0245,678.7937,679.4687,5391.0
2024-11-08 15:10:00,684.39,685.2,683.98,684.5,4660.0,679.3099,680.1139,678.9029,679.4191,4660.0
2024-11-08 15:20:00,684.2,684.66,682.99,684.07,5907.0,679.1213,679.5779,677.9203,678.9922,5907.0
2024-11-08 15:30:00,684.09,684.99,683.73,684.19,6673.0,679.0121,679.9054,678.6548,679.1114,6673.0
2024-11-08 15:40:00,684.16,684.32,683.16,684.19,11179.0,679.0816,679.2404,678.089,679.1114,11179.0
2024-11-08 15:50:00,684.58,688.25,684.38,687.22,49592.0,679.4985,683.1412,679.2999,682.1189,49592.0
2024-11-11 09:30:00,683.56,685.21,672.93,673.76,21520.0,678.486,680.1238,667.9349,668.7588,21520.0
2024-11-11 09:40:00,673.99,674.9,665.96,665.96,13120.0,668.9871,669.8903,661.0167,661.0167,13120.0
2024-11-11 09:50:00,665.6,666.96,662.51,665.01,17317.0,660.6593,662.0093,657.5923,660.0737,17317.0
2024-11-11 10:00:00,665.34,666.61,664.33,666.54,13973.0,660.4013,661.6619,659.3988,661.5924,13973.0
2024-11-11 10:10:00,667.15,667.77,664.0,664.42,5284.0,662.1978,662.8132,659.0712,659.4881,5284.0
2024-11-11 10:20:00,665.28,667.55,664.15,667.4,9513.0,660.3417,662.5949,659.2201,662.446,9513.0
2024-11-11 10:30:00,667.4,670.39,666.39,669.66,10401.0,662.446,665.4138,661.4435,664.6892,10401.0
2024-11-11 10:40:00,669.66,669.67,666.48,666.49,7221.0,664.6892,664.6991,661.5328,661.5427,7221.0
2024-11-11 10:50:00,666.41,669.13,666.28,668.89,4377.0,661.4633,664.1631,661.3343,663.9249,4377.0
2024-11-11 11:00:00,668.46,668.94,665.65,665.91,7071.0,663.4981,663.9746,660.709,660.967,7071.0
2024-11-11 11:10:00,666.52,667.09,664.71,667.09,14328.0,661.5725,662.1383,659.776,662.1383,14328.0
2024-11-11 11:20:00,666.73,666.84,662.68,663.01,14331.0,661.781,661.8901,657.761,658.0886,14331.0
2024-11-11 11:30:00,663.24,663.77,662.16,663.06,10469.0,658.3169,658.8429,657.2449,658.1382,10469.0
2024-11-11 11:40:00,662.93,663.77,662.46,663.77,5189.0,658.0092,658.8429,657.5427,658.8429,5189.0
2024-11-11 11:50:00,663.3,663.3,662.6,663.01,6533.0,658.3764,658.3764,657.6816,658.0886,6533.0
2024-11-11 12:00:00,662.26,662.63,661.16,662.0,10702.0,657.3441,657.7114,656.2523,657.0861,10702.0
2024-11-11 12:10:00,662.23,662.23,660.52,660.52,7105.0,657.3144,657.3144,655.6171,655.6171,7105.0
2024-11-11 12:20:00,660.65,661.9,660.47,660.88,9230.0,655.7461,656.9868,655.5674,655.9744,9230.0
2024-11-11 12:30:00,660.89,663.2,660.59,662.6,5439.0,655.9843,658.2772,655.6865,657.6816,5439.0
2024-11-11 12:40:00,663.29,663.29,661.1,661.46,11793.0,658.3665,658.3665,656.1928,656.5501,11793.0
2024-11-11 12:50:00,661.0,661.0,660.03,660.38,3797.0,656.0935,656.0935,655.1307,655.4781,3797.0
2024-11-11 13:00:00,660.02,660.04,658.92,658.97,14176.0,655.1208,655.1406,654.0289,654.0786,14176.0
2024-11-11 13:10:00,659.0,659.56,657.35,659.08,12454.0,654.1083,654.6642,652.4706,654.1877,12454.0
2024-11-11 13:20:00,659.1,660.67,657.51,660.67,17500.0,654.2076,655.7659,652.6294,655.7659,17500.0
2024-11-11 13:30:00,661.13,662.18,660.36,661.13,15301.0,656.2225,657.2647,655.4582,656.2225,15301.0
2024-11-11 13:40:00,660.81,660.83,659.78,660.59,7478.0,655.9049,655.9248,654.8825,655.6865,7478.0
2024-11-11 13:50:00,660.59,660.85,658.35,658.5,5475.0,655.6865,655.9446,653.4632,653.612,5475.0
2024-11-11 14:00:00,658.58,659.8,658.49,659.8,5816.0,653.6915,654.9024,653.6021,654.9024,5816.0
2024-11-11 14:10:00,659.91,659.91,658.05,658.45,7030.0,655.0116,655.0116,653.1654,653.5624,7030.0
2024-11-11 14:20:00,658.33,658.69,657.14,657.84,8686.0,653.4433,653.8006,652.2621,652.9569,8686.0
2024-11-11 14:30:00,657.35,659.38,656.74,659.15,13632.0,652.4706,654.4855,651.8651,654.2572,13632.0
2024-11-11 14:40:00,658.9,660.0,658.67,660.0,4547.0,654.0091,655.1009,653.7808,655.1009,4547.0
2024-11-11 14:50:00,660.43,661.61,660.33,661.6,7950.0,655.5277,656.699,655.4285,656.689,7950.0
2024-11-11 15:00:00,661.73,663.68,661.6,663.68,7682.0,656.8181,658.7536,656.689,658.7536,7682.0
2024-11-11 15:10:00,664.49,665.46,663.49,665.46,9451.0,659.5576,660.5204,658.565,660.5204,9451.0
2024-11-11 15:20:00,665.55,666.0,664.74,665.04,7369.0,660.6097,661.0564,659.8057,660.1035,7369.0
2024-11-11 15:30:00,665.12,667.15,664.37,666.59,8311.0,660.1829,662.1978,659.4385,661.642,8311.0
2024-11-11 15:40:00,667.0,667.0,663.91,664.7,12742.0,662.049,662.049,658.9819,659.766,12742.0
2024-11-11 15:50:00,664.7,666.65,664.6,666.03,27288.0,659.766,661.7016,659.6668,661.0862,27288.0
2024-11-12 09:30:00,664.01,666.83,660.71,664.43,41985.0,659.0811,661.8802,655.8056,659.498,41985.0
2024-11-12 09:40:00,662.7,664.22,660.91,663.61,12116.0,657.7809,659.2896,656.0042,658.6841,12116.0
2024-11-12 09:50:00,663.61,669.26,663.61,668.26,12639.0,658.6841,664.2922,658.6841,663.2996,12639.0
2024-11-12 10:00:00,668.56,668.56,665.8,666.65,8600.0,663.5974,663.5974,660.8579,661.7016,8600.0
2024-11-12 10:10:00,666.64,667.09,664.96,666.04,5542.0,661.6916,662.1383,660.0241,661.0961,5542.0
2024-11-12 10:20:00,665.17,666.0,663.82,664.84,6750.0,660.2325,661.0564,658.8926,659.905,6750.0
2024-11-12 10:30:00,664.7,664.78,662.97,664.39,5565.0,659.766,659.8454,658.0489,659.4583,5565.0
2024-11-12 10:40:00,664.5,665.18,663.07,663.57,5041.0,659.5675,660.2425,658.1481,658.6444,5041.0
2024-11-12 10:50:00,663.48,664.12,662.33,662.46,6565.0,658.5551,659.1903,657.4136,657.5427,6565.0
2024-11-12 11:00:00,663.04,663.56,661.77,662.36,5506.0,658.1183,658.6345,656.8578,657.4434,5506.0
2024-11-12 11:10:00,661.8,662.92,660.45,662.75,12752.0,656.8876,657.9992,655.5476,657.8305,12752.0
2024-11-12 11:20:00,663.53,663.53,661.53,662.06,4812.0,658.6047,658.6047,656.6196,657.1456,4812.0
2024-11-12 11:30:00,661.91,662.83,661.57,661.57,7964.0,656.9967,657.9099,656.6593,656.6593,7964.0
2024-11-12 11:40:00,661.95,662.55,660.0,660.32,6867.0,657.0364,657.632,655.1009,655.4185,6867.0
2024-11-12 11:50:00,660.78,662.32,659.62,659.74,6184.0,655.8751,657.4037,654.7237,654.8428,6184.0
2024-11-12 12:00:00,659.47,660.29,659.0,659.17,14172.0,654.5748,655.3888,654.1083,654.2771,14172.0
2024-11-12 12:10:00,659.57,660.03,658.56,658.83,7794.0,654.6741,655.1307,653.6716,653.9396,7794.0
2024-11-12 12:20:00,658.95,659.5,657.57,659.5,5752.0,654.0587,654.6046,652.689,654.6046,5752.0
2024-11-12 12:30:00,659.59,659.65,657.65,658.43,7282.0,654.694,654.7535,652.7684,653.5426,7282.0
2024-11-12 12:40:00,657.55,658.77,656.2,656.39,7240.0,652.6691,653.88,651.3291,651.5177,7240.0
2024-11-12 12:50:00,656.42,656.42,654.86,655.79,12323.0,651.5475,651.5475,649.9991,650.9222,12323.0
2024-11-12 13:00:00,655.79,656.87,655.23,656.87,4759.0,650.9222,651.9941,650.3663,651.9941,4759.0
2024-11-12 13:10:00,657.15,659.03,656.72,659.03,6048.0,652.2721,654.1381,651.8453,654.1381,6048.0
2024-11-12 13:20:00,658.45,659.3,657.75,659.18,12037.0,653.5624,654.4061,652.8676,654.287,12037.0
2024-11-12 13:30:00,659.36,660.07,658.59,658.59,4338.0,654.4657,655.1704,653.7014,653.7014,4338.0
2024-11-12 13:40:00,658.95,659.69,658.58,658.85,3541.0,654.0587,654.7932,653.6915,653.9595,3541.0
2024-11-12 13:50:00,658.73,659.68,658.39,658.39,5795.0,653.8403,654.7833,653.5029,653.5029,5795.0
2024-11-12 14:00:00,658.46,659.69,658.13,658.8,3600.0,653.5723,654.7932,653.2448,653.9098,3600.0
2024-11-12 14:10:00,658.73,660.34,657.11,660.16,17573.0,653.8403,655.4384,652.2324,655.2597,17573.0
2024-11-12 14:20:00,660.18,660.4,658.78,658.78,6506.0,655.2796,655.4979,653.89,653.89,6506.0
2024-11-12 14:30:00,658.76,660.78,658.51,660.29,5337.0,653.8701,655.8751,653.622,655.3888,5337.0
2024-11-12 14:40:00,660.29,661.36,660.29,661.24,7019.0,655.3888,656.4508,655.3888,656.3317,7019.0
2024-11-12 14:50:00,661.25,662.13,661.12,661.76,15727.0,656.3416,657.2151,656.2126,656.8479,15727.0
2024-11-12 15:00:00,661.84,663.1,661.06,661.06,5356.0,656.9273,658.1779,656.153,656.153,5356.0
2024-11-12 15:10:00,661.4,661.79,660.35,661.32,6587.0,656.4905,656.8776,655.4483,656.4111,6587.0
2024-11-12 15:20:00,661.8,662.73,661.56,662.27,6211.0,656.8876,657.8107,656.6493,657.3541,6211.0
2024-11-12 15:30:00,662.08,663.33,662.0,663.33,11049.0,657.1655,658.4062,657.0861,658.4062,11049.0
2024-11-12 15:40:00,663.33,664.74,662.98,664.16,17006.0,658.4062,659.8057,658.0588,659.23,17006.0
2024-11-12 15:50:00,663.76,665.32,663.02,664.9,43163.0,658.833,660.3814,658.0985,659.9645,43163.0
2024-11-13 09:30:00,654.06,655.99,650.51,651.59,39256.0,649.205,651.1207,645.6814,646.7533,39256.0
2024-11-13 09:40:00,650.87,650.87,646.32,647.0,39824.0,646.0387,646.0387,641.5225,642.1974,39824.0
2024-11-13 09:50:00,646.01,647.64,643.57,644.5,39434.0,641.2148,642.8327,638.7929,639.716,39434.0
2024-11-13 10:00:00,644.79,644.79,638.32,639.7,29323.0,640.0038,640.0038,633.5818,634.9516,29323.0
2024-11-13 10:10:00,638.92,642.14,638.92,641.61,19428.0,634.1774,637.3735,634.1774,636.8474,19428.0
2024-11-13 10:20:00,640.93,642.61,640.93,641.17,8277.0,636.1725,637.84,636.1725,636.4107,8277.0
2024-11-13 10:30:00,641.82,644.23,641.3,642.35,14642.0,637.0559,639.448,636.5397,637.5819,14642.0
2024-11-13 10:40:00,641.74,644.08,640.71,643.77,22708.0,636.9765,639.2991,635.9541,638.9914,22708.0
2024-11-13 10:50:00,643.87,645.59,643.5,644.45,15172.0,639.0906,640.7979,638.7234,639.6663,15172.0
2024-11-13 11:00:00,645.02,645.24,644.2,644.64,11102.0,640.2321,640.4505,639.4182,639.8549,11102.0
2024-11-13 11:10:00,644.38,644.84,641.31,642.23,12843.0,639.5969,640.0534,636.5496,637.4628,12843.0
2024-11-13 11:20:00,642.35,645.19,641.6,644.13,5850.0,637.5819,640.4008,636.8375,639.3487,5850.0
2024-11-13 11:30:00,644.5,645.36,644.04,644.04,3693.0,639.716,640.5696,639.2594,639.2594,3693.0
2024-11-13 11:40:00,644.24,644.24,642.71,643.46,7154.0,639.4579,639.4579,637.9393,638.6837,7154.0
2024-11-13 11:50:00,643.35,644.79,643.28,644.29,5943.0,638.5745,640.0038,638.505,639.5075,5943.0
2024-11-13 12:00:00,643.42,643.59,641.36,643.17,9191.0,638.644,638.8127,636.5993,638.3958,9191.0
2024-11-13 12:10:00,643.55,645.13,642.66,643.63,7329.0,638.773,640.3413,637.8896,638.8524,7329.0
2024-11-13 12:20:00,643.9,644.72,643.51,644.17,13016.0,639.1204,639.9343,638.7333,639.3884,13016.0
2024-11-13 12:30:00,644.04,644.46,642.8,643.66,10661.0,639.2594,639.6763,638.0286,638.8822,10661.0
2024-11-13 12:40:00,643.81,643.82,642.14,642.82,4417.0,639.0311,639.041,637.3735,638.0484,4417.0
2024-11-13 12:50:00,642.62,643.47,642.22,642.7,7448.0,637.8499,638.6936,637.4529,637.9293,7448.0
2024-11-13 13:00:00,642.71,644.1,642.61,643.43,9017.0,637.9393,639.3189,637.84,638.6539,9017.0
2024-11-13 13:10:00,643.84,644.44,643.32,644.44,15539.0,639.0609,639.6564,638.5447,639.6564,15539.0
2024-11-13 13:20:00,644.75,645.08,644.35,644.54,3790.0,639.9641,640.2917,639.5671,639.7557,3790.0
2024-11-13 13:30:00,644.77,645.69,644.41,644.67,5720.0,639.984,640.8971,639.6266,639.8847,5720.0
2024-11-13 13:40:00,644.52,647.18,644.52,647.18,4098.0,639.7358,642.3761,639.7358,642.3761,4098.0
2024-11-13 13:50:00,646.86,647.25,646.28,646.3,6833.0,642.0585,642.4456,641.4828,641.5026,6833.0
2024-11-13 14:00:00,646.27,646.37,645.68,645.75,2021.0,641.4728,641.5721,640.8872,640.9567,2021.0
2024-11-13 14:10:00,645.01,645.79,643.82,645.38,4838.0,640.2222,640.9964,639.041,640.5894,4838.0
2024-11-13 14:20:00,644.91,646.97,644.91,646.81,3968.0,640.1229,642.1676,640.1229,642.0088,3968.0
2024-11-13 14:30:00,647.2,647.25,645.61,645.61,7475.0,642.3959,642.4456,640.8177,640.8177,7475.0
2024-11-13 14:40:00,645.58,646.1,644.4,645.37,4956.0,640.788,641.3041,639.6167,640.5795,4956.0
2024-11-13 14:50:00,645.12,646.88,645.06,646.12,5974.0,640.3314,642.0783,640.2718,641.3239,5974.0
2024-11-13 15:00:00,646.46,646.48,645.0,646.18,5091.0,641.6614,641.6813,640.2123,641.3835,5091.0
2024-11-13 15:10:00,646.41,646.45,645.6,646.18,3812.0,641.6118,641.6515,640.8078,641.3835,3812.0
2024-11-13 15:20:00,646.3,646.51,644.36,645.08,9190.0,641.5026,641.711,639.577,640.2917,9190.0
2024-11-13 15:30:00,644.79,647.04,644.56,646.08,5964.0,640.0038,642.2371,639.7755,641.2842,5964.0
2024-11-13 15:40:00,645.86,646.35,644.91,645.07,8848.0,641.0659,641.5522,640.1229,640.2817,8848.0
2024-11-13 15:50:00,644.99,644.99,642.73,644.42,42757.0,640.2023,640.2023,637.9591,639.6366,42757.0
2024-11-14 09:30:00,660.09,660.09,649.06,649.06,38620.0,655.1902,655.1902,644.2421,644.2421,38620.0
2024-11-14 09:40:00,648.84,649.59,646.37,648.06,19845.0,644.0238,644.7682,641.5721,643.2495,19845.0
2024-11-14 09:50:00,648.06,650.57,646.7,647.37,9230.0,643.2495,645.7409,641.8996,642.5647,9230.0
2024-11-14 10:00:00,647.09,649.75,647.09,648.38,8442.0,642.2867,644.927,642.2867,643.5672,8442.0
2024-11-14 10:10:00,649.0,650.16,648.52,648.94,11344.0,644.1826,645.334,643.7061,644.123,11344.0
2024-11-14 10:20:00,649.51,650.3,648.68,649.84,9456.0,644.6888,645.4729,643.8649,645.0163,9456.0
2024-11-14 10:30:00,649.66,650.13,647.51,649.36,10873.0,644.8377,645.3042,642.7036,644.5399,10873.0
2024-11-14 10:40:00,648.31,649.75,647.81,648.39,3822.0,643.4977,644.927,643.0014,643.5771,3822.0
2024-11-14 10:50:00,648.51,648.51,646.21,646.22,2018.0,643.6962,643.6962,641.4133,641.4232,2018.0
2024-11-14 11:00:00,646.88,648.83,646.88,648.83,4765.0,642.0783,644.0138,642.0783,644.0138,4765.0
2024-11-14 11:10:00,648.84,648.84,647.5,647.92,2962.0,644.0238,644.0238,642.6937,643.1106,2962.0
2024-11-14 11:20:00,648.0,649.41,647.71,648.17,10176.0,643.19,644.5895,642.9021,643.3587,10176.0
2024-11-14 11:30:00,647.83,648.25,647.53,647.92,2000.0,643.0213,643.4381,642.7235,643.1106,2000.0
2024-11-14 11:40:00,648.33,649.39,648.02,649.13,4679.0,643.5175,644.5697,643.2098,644.3116,4679.0
2024-11-14 11:50:00,649.25,649.82,647.0,647.21,4790.0,644.4307,644.9965,642.1974,642.4059,4790.0
2024-11-14 12:00:00,647.0,647.54,646.27,647.54,3744.0,642.1974,642.7334,641.4728,642.7334,3744.0
2024-11-14 12:10:00,647.78,647.97,646.17,646.81,3931.0,642.9716,643.1602,641.3736,642.0088,3931.0
2024-11-14 12:20:00,646.78,646.78,645.44,645.75,2293.0,641.979,641.979,640.649,640.9567,2293.0
2024-11-14 12:30:00,646.22,648.67,645.39,648.67,4771.0,641.4232,643.855,640.5994,643.855,4771.0
2024-11-14 12:40:00,649.19,649.88,648.0,648.11,6726.0,644.3712,645.056,643.19,643.2992,6726.0
2024-11-14 12:50:00,648.5,650.15,648.49,649.43,7949.0,643.6863,645.324,643.6764,644.6094,7949.0
2024-11-14 13:00:00,649.21,650.09,648.57,649.94,25114.0,644.391,645.2645,643.7558,645.1156,25114.0
2024-11-14 13:10:00,650.41,650.41,648.01,648.57,8055.0,645.5821,645.5821,643.1999,643.7558,8055.0
2024-11-14 13:20:00,648.71,649.42,648.18,648.7,4693.0,643.8947,644.5994,643.3687,643.8848,4693.0
2024-11-14 13:30:00,648.34,648.34,646.72,647.36,6845.0,643.5275,643.5275,641.9195,642.5547,6845.0
2024-11-14 13:40:00,647.55,647.55,646.36,646.47,9647.0,642.7433,642.7433,641.5622,641.6713,9647.0
2024-11-14 13:50:00,647.06,647.47,645.25,646.19,9298.0,642.257,642.6639,640.4604,641.3934,9298.0
2024-11-14 14:00:00,646.04,649.01,646.04,648.29,11620.0,641.2445,644.1925,641.2445,643.4778,11620.0
2024-11-14 14:10:00,648.29,649.23,647.54,648.03,6554.0,643.4778,644.4109,642.7334,643.2198,6554.0
2024-11-14 14:20:00,647.67,648.47,647.07,647.63,8293.0,642.8624,643.6565,642.2669,642.8227,8293.0
2024-11-14 14:30:00,647.63,647.66,647.1,647.47,5401.0,642.8227,642.8525,642.2967,642.6639,5401.0
2024-11-14 14:40:00,647.51,649.56,647.51,648.47,7228.0,642.7036,644.7384,642.7036,643.6565,7228.0
2024-11-14 14:50:00,648.29,649.99,647.01,647.16,10697.0,643.4778,645.1652,642.2073,642.3562,10697.0
2024-11-14 15:00:00,647.15,647.57,644.04,645.09,13820.0,642.3463,642.7632,639.2594,640.3016,13820.0
2024-11-14 15:10:00,644.58,646.25,643.39,644.97,6532.0,639.7954,641.453,638.6142,640.1825,6532.0
2024-11-14 15:20:00,645.13,645.24,643.69,643.85,9337.0,640.3413,640.4505,638.912,639.0708,9337.0
2024-11-14 15:30:00,644.0,644.35,642.74,644.35,17321.0,639.2197,639.5671,637.969,639.5671,17321.0
2024-11-14 15:40:00,644.23,645.83,644.23,644.5,18582.0,639.448,641.0361,639.448,639.716,18582.0
2024-11-14 15:50:00,644.75,647.36,644.48,644.92,46009.0,639.9641,642.5547,639.6961,640.1329,46009.0
2024-11-15 09:30:00,620.53,622.0,614.0,621.05,101108.0,615.9239,617.383,609.4424,616.44,101108.0
2024-11-15 09:40:00,621.94,626.04,621.15,624.75,24604.0,617.3234,621.393,616.5393,620.1126,24604.0
2024-11-15 09:50:00,624.74,629.14,624.48,625.95,22018.0,620.1026,624.47,619.8446,621.3037,22018.0
2024-11-15 10:00:00,627.19,630.0,626.0,626.79,11252.0,622.5345,625.3236,621.3533,622.1374,11252.0
2024-11-15 10:10:00,626.38,627.2,623.42,624.36,10848.0,621.7305,622.5444,618.7924,619.7255,10848.0
2024-11-15 10:20:00,623.69,624.49,622.99,623.6,16226.0,619.0604,619.8545,618.3656,618.9711,16226.0
2024-11-15 10:30:00,623.92,623.92,619.11,619.49,14916.0,619.2887,619.2887,614.5144,614.8916,14916.0
2024-11-15 10:40:00,619.61,619.63,617.01,618.46,20278.0,615.0107,615.0306,612.43,613.8693,20278.0
2024-11-15 10:50:00,618.86,620.04,617.82,618.69,18249.0,614.2663,615.4375,613.234,614.0976,18249.0
2024-11-15 11:00:00,618.99,619.45,617.7,618.75,9100.0,614.3953,614.8519,613.1149,614.1571,9100.0
2024-11-15 11:10:00,618.7,621.83,618.69,621.83,8663.0,614.1075,617.2142,614.0976,617.2142,8663.0
2024-11-15 11:20:00,621.84,621.99,620.84,621.36,6789.0,617.2242,617.3731,616.2316,616.7477,6789.0
2024-11-15 11:30:00,622.05,624.24,620.05,620.14,13449.0,617.4326,619.6064,615.4475,615.5368,13449.0
2024-11-15 11:40:00,620.14,620.96,618.86,619.63,7900.0,615.5368,616.3507,614.2663,615.0306,7900.0
2024-11-15 11:50:00,619.92,620.26,618.44,619.06,7864.0,615.3184,615.6559,613.8494,614.4648,7864.0
2024-11-15 12:00:00,619.23,620.72,618.62,620.72,5026.0,614.6335,616.1125,614.0281,616.1125,5026.0
2024-11-15 12:10:00,621.18,621.45,618.33,618.62,7423.0,616.5691,616.8371,613.7402,614.0281,7423.0
2024-11-15 12:20:00,619.17,619.7,617.69,619.38,7071.0,614.574,615.1001,613.105,614.7824,7071.0
2024-11-15 12:30:00,619.38,620.55,618.91,620.5,12855.0,614.7824,615.9437,614.3159,615.8941,12855.0
2024-11-15 12:40:00,620.45,620.79,618.79,619.6,8791.0,615.8445,616.182,614.1968,615.0008,8791.0
2024-11-15 12:50:00,619.18,619.18,617.42,617.86,10082.0,614.5839,614.5839,612.837,613.2737,10082.0
2024-11-15 13:00:00,617.75,618.37,616.94,617.42,9729.0,613.1645,613.7799,612.3605,612.837,9729.0
2024-11-15 13:10:00,617.21,617.35,616.23,617.07,8393.0,612.6285,612.7675,611.6558,612.4896,8393.0
2024-11-15 13:20:00,617.35,618.0,616.88,617.92,5925.0,612.7675,613.4127,612.301,613.3333,5925.0
2024-11-15 13:30:00,617.92,618.83,617.39,618.83,6833.0,613.3333,614.2365,612.8072,614.2365,6833.0
2024-11-15 13:40:00,619.47,619.47,617.93,618.23,2426.0,614.8718,614.8718,613.3432,613.641,2426.0
2024-11-15 13:50:00,618.11,618.71,617.0,618.53,8919.0,613.5219,614.1174,612.4201,613.9387,8919.0
2024-11-15 14:00:00,618.71,619.67,618.63,618.66,6120.0,614.1174,615.0703,614.038,614.0678,6120.0
2024-11-15 14:10:00,617.98,618.5,617.11,617.11,4169.0,613.3928,613.909,612.5293,612.5293,4169.0
2024-11-15 14:20:00,617.04,617.86,617.0,617.52,4154.0,612.4598,613.2737,612.4201,612.9362,4154.0
2024-11-15 14:30:00,617.5,617.8,616.86,617.41,6342.0,612.9164,613.2142,612.2811,612.8271,6342.0
2024-11-15 14:40:00,617.85,620.5,617.1,619.52,8444.0,613.2638,615.8941,612.5194,614.9214,8444.0
2024-11-15 14:50:00,619.39,619.51,617.75,617.75,6424.0,614.7924,614.9115,613.1645,613.1645,6424.0
2024-11-15 15:00:00,618.13,618.32,615.85,615.97,12028.0,613.5417,613.7303,611.2786,611.3977,12028.0
2024-11-15 15:10:00,616.01,617.64,616.01,617.0,16737.0,611.4374,613.0553,611.4374,612.4201,16737.0
2024-11-15 15:20:00,616.69,616.72,615.55,616.18,22962.0,612.1124,612.1422,610.9809,611.6062,22962.0
2024-11-15 15:30:00,616.07,616.81,614.05,614.11,23214.0,611.497,612.2315,609.492,609.5516,23214.0
2024-11-15 15:40:00,614.51,614.52,612.35,612.35,49129.0,609.9486,609.9585,607.8046,607.8046,49129.0
2024-11-15 15:50:00,613.0,615.85,612.95,614.15,94071.0,608.4498,611.2786,608.4002,609.5913,94071.0
2024-11-18 09:30:00,614.23,620.0,611.82,620.0,22249.0,611.3416,617.0845,608.943,617.0845,22249.0
2024-11-18 09:40:00,619.52,620.0,613.7,613.85,13199.0,616.6068,617.0845,610.8141,610.9634,13199.0
2024-11-18 09:50:00,614.0,614.57,611.77,614.57,11513.0,611.1127,611.68,608.8932,611.68,11513.0
2024-11-18 10:00:00,613.92,616.7,613.91,616.61,13008.0,611.0331,613.8,611.0231,613.7104,13008.0
2024-11-18 10:10:00,616.5,618.58,615.42,618.58,8540.0,613.601,615.6712,612.526,615.6712,8540.0
2024-11-18 10:20:00,618.59,620.98,618.0,619.71,7409.0,615.6811,618.0599,615.0939,616.7959,7409.0
2024-11-18 10:30:00,620.25,623.41,620.25,622.14,10871.0,617.3333,620.4785,617.3333,619.2144,10871.0
2024-11-18 10:40:00,621.96,623.78,621.43,622.12,8111.0,619.0353,620.8467,618.5078,619.1945,8111.0
2024-11-18 10:50:00,621.61,621.71,618.88,619.56,8546.0,618.6869,618.7865,615.9698,616.6466,8546.0
2024-11-18 11:00:00,619.42,620.41,618.92,618.93,7352.0,616.5072,617.4926,616.0096,616.0195,7352.0
2024-11-18 11:10:00,619.1,621.19,619.1,620.45,3301.0,616.1887,618.2689,616.1887,617.5324,3301.0
2024-11-18 11:20:00,620.85,621.41,620.22,620.62,5168.0,617.9305,618.4879,617.3035,617.7016,5168.0
2024-11-18 11:30:00,620.6,623.0,620.6,622.13,4497.0,617.6817,620.0704,617.6817,619.2045,4497.0
2024-11-18 11:40:00,622.48,622.63,619.64,619.7,5175.0,619.5528,619.7021,616.7262,616.7859,5175.0
2024-11-18 11:50:00,620.02,620.02,618.32,619.19,8543.0,617.1044,617.1044,615.4124,616.2783,8543.0
2024-11-18 12:00:00,619.19,619.19,618.22,618.35,3822.0,616.2783,616.2783,615.3129,615.4423,3822.0
2024-11-18 12:10:00,618.36,618.36,617.19,617.48,6314.0,615.4522,615.4522,614.2877,614.5764,6314.0
2024-11-18 12:20:00,617.86,618.16,617.46,617.75,3750.0,614.9546,615.2532,614.5564,614.8451,3750.0
2024-11-18 12:30:00,617.65,618.94,617.17,618.82,8126.0,614.7456,616.0295,614.2678,615.9101,8126.0
2024-11-18 12:40:00,618.82,619.46,618.64,618.64,2400.0,615.9101,616.547,615.7309,615.7309,2400.0
2024-11-18 12:50:00,618.95,619.94,618.46,619.93,14931.0,616.0394,617.0248,615.5517,617.0148,14931.0
2024-11-18 13:00:00,619.31,619.31,618.13,618.87,4516.0,616.3977,616.3977,615.2233,615.9598,4516.0
2024-11-18 13:10:00,618.66,618.99,618.23,618.74,6125.0,615.7508,616.0793,615.3228,615.8304,6125.0
2024-11-18 13:20:00,618.64,619.82,618.29,618.85,9309.0,615.7309,616.9053,615.3825,615.9399,9309.0
2024-11-18 13:30:00,618.69,620.02,618.53,619.1,4905.0,615.7807,617.1044,615.6214,616.1887,4905.0
2024-11-18 13:40:00,618.6,619.69,617.35,617.63,10574.0,615.6911,616.776,614.447,614.7256,10574.0
2024-11-18 13:50:00,617.82,619.2,617.81,619.2,9377.0,614.9148,616.2883,614.9048,616.2883,9377.0
2024-11-18 14:00:00,619.0,619.36,618.4,618.4,4950.0,616.0892,616.4475,615.492,615.492,4950.0
2024-11-18 14:10:00,618.68,618.95,617.19,617.48,3127.0,615.7707,616.0394,614.2877,614.5764,3127.0
2024-11-18 14:20:00,617.45,617.56,616.71,617.32,6173.0,614.5465,614.656,613.81,614.4171,6173.0
2024-11-18 14:30:00,616.85,617.12,616.44,616.76,4242.0,613.9493,614.218,613.5412,613.8597,4242.0
2024-11-18 14:40:00,616.82,617.6,616.64,617.46,2808.0,613.9195,614.6958,613.7403,614.5564,2808.0
2024-11-18 14:50:00,617.38,617.6,617.15,617.28,7542.0,614.4768,614.6958,614.2479,614.3773,7542.0
2024-11-18 15:00:00,617.09,617.62,616.54,617.62,6877.0,614.1882,614.7157,613.6408,614.7157,6877.0
2024-11-18 15:10:00,617.58,618.37,617.47,618.25,7591.0,614.6759,615.4622,614.5664,615.3427,7591.0
2024-11-18 15:20:00,618.19,618.76,618.02,618.41,6549.0,615.283,615.8503,615.1138,615.502,6549.0
2024-11-18 15:30:00,618.38,618.38,617.27,617.82,6630.0,615.4721,615.4721,614.3673,614.9148,6630.0
2024-11-18 15:40:00,617.84,619.02,617.13,619.0,10290.0,614.9347,616.1091,614.228,616.0892,10290.0
2024-11-18 15:50:00,618.72,620.49,617.22,620.2,70308.0,615.8105,617.5722,614.3176,617.2836,70308.0
2024-11-19 09:30:00,616.48,617.48,613.22,616.07,21533.0,613.5811,614.5764,610.3364,613.173,21533.0
2024-11-19 09:40:00,616.98,617.46,613.69,614.62,9590.0,614.0787,614.5564,610.8042,611.7298,9590.0
2024-11-19 09:50:00,614.17,614.17,612.5,613.38,15256.0,611.2819,611.2819,609.6198,610.4956,15256.0
2024-11-19 10:00:00,613.13,613.13,610.3,613.06,12673.0,610.2468,610.2468,607.4301,610.1771,12673.0
2024-11-19 10:10:00,612.76,613.0,610.62,611.16,20296.0,609.8785,610.1174,607.7486,608.2861,20296.0
2024-11-19 10:20:00,611.14,611.78,609.51,611.77,25653.0,608.2662,608.9032,606.6438,608.8932,25653.0
2024-11-19 10:30:00,611.18,614.28,610.67,613.84,13189.0,608.306,611.3914,607.7984,610.9535,13189.0
2024-11-19 10:40:00,614.29,615.12,613.07,614.25,8104.0,611.4014,612.2275,610.1871,611.3615,8104.0
2024-11-19 10:50:00,614.12,615.0,612.07,614.49,10497.0,611.2322,612.108,609.1918,611.6004,10497.0
2024-11-19 11:00:00,614.78,618.1,614.46,615.0,44379.0,611.8891,615.1934,611.5706,612.108,44379.0
2024-11-19 11:10:00,615.34,616.09,614.41,615.81,3743.0,612.4464,613.1929,611.5208,612.9142,3743.0
2024-11-19 11:20:00,615.31,615.72,614.4,615.09,3270.0,612.4166,612.8246,611.5108,612.1976,3270.0
2024-11-19 11:30:00,614.98,615.06,614.17,614.67,4879.0,612.0881,612.1677,611.2819,611.7796,4879.0
2024-11-19 11:40:00,614.08,614.77,613.31,613.35,2458.0,611.1923,611.8791,610.426,610.4658,2458.0
2024-11-19 11:50:00,613.44,613.44,611.0,611.0,20224.0,610.5554,610.5554,608.1268,608.1268,20224.0
2024-11-19 12:00:00,611.25,611.28,610.02,610.81,6504.0,608.3756,608.4055,607.1514,607.9377,6504.0
2024-11-19 12:10:00,610.56,611.1,609.89,610.88,5676.0,607.6889,608.2264,607.022,608.0074,5676.0
2024-11-19 12:20:00,610.88,611.96,609.4,611.96,8337.0,608.0074,609.0823,606.5343,609.0823,8337.0
2024-11-19 12:30:00,612.39,613.37,612.14,613.29,2806.0,609.5103,610.4857,609.2615,610.4061,2806.0
2024-11-19 12:40:00,612.81,613.11,611.64,611.64,5194.0,609.9283,610.2269,608.7638,608.7638,5194.0
2024-11-19 12:50:00,611.52,612.27,611.52,611.97,1943.0,608.6444,609.3909,608.6444,609.0923,1943.0
2024-11-19 13:00:00,611.85,613.62,611.85,613.55,3257.0,608.9728,610.7345,608.9728,610.6648,3257.0
2024-11-19 13:10:00,613.24,613.71,612.44,613.14,10345.0,610.3563,610.8241,609.5601,610.2568,10345.0
2024-11-19 13:20:00,613.46,613.77,613.07,613.49,12110.0,610.5753,610.8838,610.1871,610.6051,12110.0
2024-11-19 13:30:00,613.49,613.77,613.34,613.47,14274.0,610.6051,610.8838,610.4558,610.5852,14274.0
2024-11-19 13:40:00,613.55,615.28,613.36,614.67,22311.0,610.6648,612.3867,610.4757,611.7796,22311.0
2024-11-19 13:50:00,614.74,616.72,614.41,616.13,4926.0,611.8492,613.8199,611.5208,613.2327,4926.0
2024-11-19 14:00:00,616.19,616.67,614.96,616.13,4158.0,613.2924,613.7702,612.0682,613.2327,4158.0
2024-11-19 14:10:00,616.3,616.56,615.56,616.0,7110.0,613.4019,613.6607,612.6654,613.1033,7110.0
2024-11-19 14:20:00,616.25,616.65,615.0,615.0,4628.0,613.3521,613.7503,612.108,612.108,4628.0
2024-11-19 14:30:00,615.2,615.75,614.18,614.7,5491.0,612.3071,612.8545,611.2919,611.8094,5491.0
2024-11-19 14:40:00,614.57,615.47,614.56,614.93,5702.0,611.68,612.5758,611.6701,612.0383,5702.0
2024-11-19 14:50:00,615.44,617.55,615.44,617.3,28904.0,612.5459,614.646,612.5459,614.3972,28904.0
2024-11-19 15:00:00,616.99,618.26,616.84,618.01,7266.0,614.0887,615.3527,613.9394,615.1039,7266.0
2024-11-19 15:10:00,618.08,618.41,617.46,618.21,2560.0,615.1735,615.502,614.5564,615.3029,2560.0
2024-11-19 15:20:00,618.17,618.39,616.58,616.59,20000.0,615.2631,615.4821,613.6806,613.6905,20000.0
2024-11-19 15:30:00,616.39,616.81,615.59,616.56,8812.0,613.4915,613.9095,612.6952,613.6607,8812.0
2024-11-19 15:40:00,616.21,616.46,615.44,615.61,13264.0,613.3123,613.5611,612.5459,612.7151,13264.0
2024-11-19 15:50:00,615.65,616.11,613.99,615.83,70159.0,612.755,613.2128,611.1028,612.9341,70159.0
2024-11-20 09:30:00,616.49,616.97,612.0,612.42,26876.0,613.591,614.0688,609.1221,609.5401,26876.0
2024-11-20 09:40:00,611.2,616.49,611.2,615.65,12231.0,608.3259,613.591,608.3259,612.755,12231.0
2024-11-20 09:50:00,615.65,617.45,615.32,615.48,23905.0,612.755,614.5465,612.4265,612.5858,23905.0
2024-11-20 10:00:00,615.51,617.96,614.4,614.9,42098.0,612.6156,615.0541,611.5108,612.0085,42098.0
2024-11-20 10:10:00,615.2,615.52,613.48,613.49,22624.0,612.3071,612.6256,610.5952,610.6051,22624.0
2024-11-20 10:20:00,613.58,614.06,611.63,614.05,20317.0,610.6947,611.1724,608.7539,611.1625,20317.0
2024-11-20 10:30:00,614.13,615.0,612.96,614.91,6109.0,611.2421,612.108,610.0776,612.0184,6109.0
2024-11-20 10:40:00,615.27,616.66,615.27,616.61,5098.0,612.3767,613.7602,612.3767,613.7104,5098.0
2024-11-20 10:50:00,616.38,616.38,615.47,615.95,7580.0,613.4815,613.4815,612.5758,613.0535,7580.0
2024-11-20 11:00:00,615.91,616.42,614.75,615.3,13548.0,613.0137,613.5213,611.8592,612.4066,13548.0
2024-11-20 11:10:00,615.3,615.36,613.75,615.04,14048.0,612.4066,612.4663,610.8639,612.1478,14048.0
2024-11-20 11:20:00,614.85,615.08,613.77,613.88,8370.0,611.9587,612.1876,610.8838,610.9933,8370.0
2024-11-20 11:30:00,614.12,615.1,612.41,615.1,16477.0,611.2322,612.2075,609.5302,612.2075,16477.0
2024-11-20 11:40:00,614.86,618.14,614.53,617.49,11779.0,611.9687,615.2332,611.6402,614.5863,11779.0
2024-11-20 11:50:00,617.99,619.95,617.57,619.02,6844.0,615.084,617.0347,614.6659,616.1091,6844.0
2024-11-20 12:00:00,618.7,619.35,617.5,617.98,10340.0,615.7906,616.4376,614.5963,615.074,10340.0
2024-11-20 12:10:00,617.7,618.04,615.83,616.37,15917.0,614.7953,615.1337,612.9341,613.4716,15917.0
2024-11-20 12:20:00,616.27,616.6,614.92,616.01,6209.0,613.372,613.7005,612.0284,613.1133,6209.0
2024-11-20 12:30:00,616.01,617.7,615.5,617.58,8886.0,613.1133,614.7953,612.6057,614.6759,8886.0
2024-11-20 12:40:00,618.15,618.15,616.18,616.75,7291.0,615.2432,615.2432,613.2825,613.8498,7291.0
2024-11-20 12:50:00,616.87,616.88,614.97,615.29,12081.0,613.9692,613.9792,612.0782,612.3967,12081.0
2024-11-20 13:00:00,615.29,616.0,614.31,614.37,8942.0,612.3967,613.1033,611.4213,611.481,8942.0
2024-11-20 13:10:00,614.0,614.78,613.74,614.1,5499.0,611.1127,611.8891,610.8539,611.2122,5499.0
2024-11-20 13:20:00,613.62,614.96,613.32,613.9,10559.0,610.7345,612.0682,610.4359,611.0132,10559.0
2024-11-20 13:30:00,613.84,613.84,611.75,611.75,5878.0,610.9535,610.9535,608.8733,608.8733,5878.0
2024-11-20 13:40:00,611.81,612.16,610.91,611.15,5056.0,608.933,609.2814,608.0372,608.2761,5056.0
2024-11-20 13:50:00,611.13,612.14,610.84,611.8,7904.0,608.2562,609.2615,607.9676,608.9231,7904.0
2024-11-20 14:00:00,611.8,612.08,611.09,611.56,4036.0,608.9231,609.2017,608.2164,608.6842,4036.0
2024-11-20 14:10:00,611.22,611.91,610.74,610.84,8864.0,608.3458,609.0325,607.868,607.9676,8864.0
2024-11-20 14:20:00,610.75,611.0,609.89,610.42,6284.0,607.878,608.1268,607.022,607.5496,6284.0
2024-11-20 14:30:00,610.16,611.47,610.16,611.02,5282.0,607.2908,608.5946,607.2908,608.1467,5282.0
2024-11-20 14:40:00,611.0,612.45,611.0,612.07,9043.0,608.1268,609.57,608.1268,609.1918,9043.0
2024-11-20 14:50:00,611.8,612.04,611.35,612.04,8595.0,608.9231,609.1619,608.4752,609.1619,8595.0
2024-11-20 15:00:00,612.03,612.55,611.77,612.23,5214.0,609.152,609.6695,608.8932,609.351,5214.0
2024-11-20 15:10:00,612.23,613.6,612.22,613.12,11401.0,609.351,610.7146,609.3411,610.2369,11401.0
2024-11-20 15:20:00,613.18,614.41,613.17,613.8,9543.0,610.2966,611.5208,610.2866,610.9137,9543.0
2024-11-20 15:30:00,613.8,617.31,613.76,616.22,46443.0,610.9137,614.4072,610.8738,613.3223,46443.0
2024-11-20 15:40:00,616.11,616.47,614.93,615.0,27329.0,613.2128,613.5711,612.0383,612.108,27329.0
2024-11-20 15:50:00,614.79,617.53,614.79,616.82,61404.0,611.899,614.6261,611.899,613.9195,61404.0
2024-11-21 09:30:00,627.8,629.89,620.55,621.03,46704.0,624.8478,626.928,617.6319,618.1097,46704.0
2024-11-21 09:40:00,621.3,627.72,621.3,627.21,14060.0,618.3784,624.7682,618.3784,624.2606,14060.0
2024-11-21 09:50:00,626.9,628.1,624.75,625.76,14298.0,623.9521,625.1464,621.8122,622.8174,14298.0
2024-11-21 10:00:00,625.0,625.42,621.5,623.3,16779.0,622.061,622.479,618.5774,620.369,16779.0
2024-11-21 10:10:00,623.1,627.26,622.9,625.83,6696.0,620.1699,624.3104,619.9709,622.8871,6696.0
2024-11-21 10:20:00,625.79,627.48,623.76,623.76,12019.0,622.8473,624.5293,620.8268,620.8268,12019.0
2024-11-21 10:30:00,622.7,623.04,620.0,621.36,13949.0,619.7718,620.1102,617.0845,618.4381,13949.0
2024-11-21 10:40:00,620.96,623.52,620.16,623.38,5726.0,618.04,620.588,617.2438,620.4486,5726.0
2024-11-21 10:50:00,623.73,626.2,622.71,626.2,5542.0,620.797,623.2553,619.7818,623.2553,5542.0
2024-11-21 11:00:00,626.48,627.95,625.95,626.21,9616.0,623.534,624.9971,623.0065,623.2653,9616.0
2024-11-21 11:10:00,626.22,627.21,625.73,625.87,11053.0,623.2753,624.2606,622.7876,622.9269,11053.0
2024-11-21 11:20:00,625.63,631.8,625.62,631.8,9135.0,622.688,628.829,622.6781,628.829,9135.0
2024-11-21 11:30:00,632.0,633.62,631.41,632.13,8966.0,629.0281,630.6405,628.4408,629.1575,8966.0
2024-11-21 11:40:00,632.4,633.27,631.15,631.24,7992.0,629.4262,630.2921,628.1821,628.2716,7992.0
2024-11-21 11:50:00,631.6,633.0,630.93,632.93,8300.0,628.63,630.0234,627.9631,629.9537,8300.0
2024-11-21 12:00:00,632.58,634.33,631.81,634.33,8790.0,629.6053,631.3471,628.839,631.3471,8790.0
2024-11-21 12:10:00,634.18,634.37,632.32,632.49,13497.0,631.1978,631.3869,629.3466,629.5158,13497.0
2024-11-21 12:20:00,632.5,633.8,632.27,633.14,9878.0,629.5257,630.8196,629.2968,630.1627,9878.0
2024-11-21 12:30:00,633.42,634.03,632.85,633.0,3945.0,630.4414,631.0485,629.8741,630.0234,3945.0
2024-11-21 12:40:00,633.01,634.11,632.98,633.62,3378.0,630.0333,631.1282,630.0035,630.6405,3378.0
2024-11-21 12:50:00,633.42,633.97,632.76,633.77,4071.0,630.4414,630.9888,629.7845,630.7898,4071.0
2024-11-21 13:00:00,633.94,636.48,633.8,636.23,6246.0,630.959,633.487,630.8196,633.2382,6246.0
2024-11-21 13:10:00,636.56,636.67,635.55,635.88,3089.0,633.5666,633.6761,632.5614,632.8898,3089.0
2024-11-21 13:20:00,635.06,636.3,635.06,635.94,7380.0,632.0737,633.3079,632.0737,632.9495,7380.0
2024-11-21 13:30:00,636.02,636.44,634.83,636.44,17704.0,633.0292,633.4472,631.8448,633.4472,17704.0
2024-11-21 13:40:00,636.44,637.96,636.15,637.45,3041.0,633.4472,634.96,633.1586,634.4524,3041.0
2024-11-21 13:50:00,637.33,637.88,636.66,637.34,4875.0,634.333,634.8804,633.6662,634.343,4875.0
2024-11-21 14:00:00,637.22,637.22,635.98,636.18,12284.0,634.2235,634.2235,632.9894,633.1884,12284.0
2024-11-21 14:10:00,635.87,635.87,634.43,634.72,17033.0,632.8799,632.8799,631.4466,631.7353,17033.0
2024-11-21 14:20:00,634.72,635.51,633.86,634.69,13038.0,631.7353,632.5216,630.8793,631.7054,13038.0
2024-11-21 14:30:00,634.66,634.93,633.74,634.88,9072.0,631.6756,631.9443,630.7599,631.8945,9072.0
2024-11-21 14:40:00,635.06,635.4,634.36,634.88,13251.0,632.0737,632.4121,631.377,631.8945,13251.0
2024-11-21 14:50:00,634.69,635.74,634.34,635.74,13330.0,631.7054,632.7505,631.3571,632.7505,13330.0
2024-11-21 15:00:00,635.53,636.14,635.2,635.91,13004.0,632.5415,633.1486,632.213,632.9197,13004.0
2024-11-21 15:10:00,635.92,636.36,634.89,635.69,17980.0,632.9296,633.3676,631.9045,632.7007,17980.0
2024-11-21 15:20:00,635.66,636.01,634.83,635.83,10897.0,632.6709,633.0192,631.8448,632.8401,10897.0
2024-11-21 15:30:00,636.09,636.74,634.16,634.77,24528.0,633.0988,633.7458,631.1779,631.785,24528.0
2024-11-21 15:40:00,634.64,635.47,632.95,632.97,23648.0,631.6557,632.4818,629.9736,629.9935,23648.0
2024-11-21 15:50:00,632.07,633.83,630.23,633.33,74718.0,629.0977,630.8495,627.2664,630.3518,74718.0
2024-11-22 09:30:00,629.05,633.59,629.05,633.0,17701.0,626.0919,630.6106,626.0919,630.0234,17701.0
2024-11-22 09:40:00,632.85,635.87,632.2,635.25,6193.0,629.8741,632.8799,629.2271,632.2628,6193.0
2024-11-22 09:50:00,635.2,635.67,633.66,635.44,8592.0,632.213,632.6808,630.6803,632.4519,8592.0
2024-11-22 10:00:00,635.5,636.84,633.92,633.92,18411.0,632.5116,633.8453,630.939,630.939,18411.0
2024-11-22 10:10:00,633.2,636.52,632.79,635.79,17551.0,630.2224,633.5268,629.8144,632.8003,17551.0
2024-11-22 10:20:00,635.79,638.5,635.35,637.37,11973.0,632.8003,635.4975,632.3623,634.3728,11973.0
2024-11-22 10:30:00,637.08,638.36,635.91,638.36,5062.0,634.0842,635.3582,632.9197,635.3582,5062.0
2024-11-22 10:40:00,638.75,639.59,638.19,639.06,3454.0,635.7463,636.5824,635.189,636.0549,3454.0
2024-11-22 10:50:00,639.55,639.72,637.89,638.56,7461.0,636.5426,636.7118,634.8904,635.5572,7461.0
2024-11-22 11:00:00,638.96,639.9,637.35,637.59,3301.0,635.9553,636.8909,634.3529,634.5918,3301.0
2024-11-22 11:10:00,637.44,638.11,635.78,636.54,14424.0,634.4425,635.1093,632.7903,633.5467,14424.0
2024-11-22 11:20:00,635.89,637.86,635.22,637.66,5534.0,632.8998,634.8605,632.2329,634.6615,5534.0
2024-11-22 11:30:00,637.37,638.61,637.27,638.61,7809.0,634.3728,635.607,634.2733,635.607,7809.0
2024-11-22 11:40:00,638.87,638.87,637.56,638.29,2318.0,635.8658,635.8658,634.5619,635.2885,2318.0
2024-11-22 11:50:00,638.75,641.87,638.28,640.57,2941.0,635.7463,638.8517,635.2785,637.5578,2941.0
2024-11-22 12:00:00,639.75,639.9,638.55,639.04,5156.0,636.7416,636.8909,635.5473,636.035,5156.0
2024-11-22 12:10:00,639.04,640.15,638.95,639.81,7976.0,636.035,637.1397,635.9454,636.8013,7976.0
2024-11-22 12:20:00,640.11,641.02,639.97,640.97,4205.0,637.0999,638.0057,636.9606,637.9559,4205.0
2024-11-22 12:30:00,640.92,641.75,640.52,640.52,5914.0,637.9061,638.7322,637.508,637.508,5914.0
2024-11-22 12:40:00,640.54,641.1,640.34,640.71,2189.0,637.5279,638.0853,637.3289,637.6971,2189.0
2024-11-22 12:50:00,640.87,642.48,640.87,641.86,4005.0,637.8564,639.4588,637.8564,638.8417,4005.0
2024-11-22 13:00:00,641.01,641.79,640.03,641.72,7562.0,637.9957,638.772,637.0203,638.7024,7562.0
2024-11-22 13:10:00,641.72,642.45,641.66,642.4,2582.0,638.7024,639.4289,638.6426,639.3792,2582.0
2024-11-22 13:20:00,641.88,643.03,641.57,641.58,3352.0,638.8616,640.0062,638.5531,638.563,3352.0
2024-11-22 13:30:00,641.54,642.21,639.83,639.83,1986.0,638.5232,639.1901,636.8213,636.8213,1986.0
2024-11-22 13:40:00,639.93,640.39,639.45,640.35,1778.0,636.9208,637.3786,636.443,637.3388,1778.0
2024-11-22 13:50:00,640.27,640.28,639.08,639.78,2854.0,637.2592,637.2691,636.0748,636.7715,2854.0
2024-11-22 14:00:00,639.26,639.26,638.52,638.77,800.0,636.2539,636.2539,635.5174,635.7662,800.0
2024-11-22 14:10:00,639.03,639.04,636.68,637.31,3271.0,636.025,636.035,633.6861,634.3131,3271.0
2024-11-22 14:20:00,637.59,638.96,637.59,637.87,2769.0,634.5918,635.9553,634.5918,634.8705,2769.0
2024-11-22 14:30:00,638.22,638.88,638.04,638.22,2578.0,635.2188,635.8757,635.0397,635.2188,2578.0
2024-11-22 14:40:00,638.34,639.0,636.77,636.77,7262.0,635.3383,635.9952,633.7756,633.7756,7262.0
2024-11-22 14:50:00,636.74,638.05,636.74,637.75,3445.0,633.7458,635.0496,633.7458,634.751,3445.0
2024-11-22 15:00:00,638.05,638.4,636.19,636.67,10760.0,635.0496,635.398,633.1984,633.6761,10760.0
2024-11-22 15:10:00,636.57,637.11,636.39,637.1,2115.0,633.5766,634.114,633.3974,634.1041,2115.0
2024-11-22 15:20:00,636.76,637.61,636.01,636.44,23602.0,633.7657,634.6117,633.0192,633.4472,23602.0
2024-11-22 15:30:00,636.46,637.73,636.27,637.38,4513.0,633.4671,634.7311,633.278,634.3828,4513.0
2024-11-22 15:40:00,637.52,639.0,636.97,637.59,22734.0,634.5221,635.9952,633.9747,634.5918,22734.0
2024-11-22 15:50:00,637.59,640.42,637.56,640.03,31832.0,634.5918,637.4085,634.5619,637.0203,31832.0
2024-11-25 09:30:00,646.69,646.69,642.01,644.28,15568.0,643.649,643.649,638.991,641.2503,15568.0
2024-11-25 09:40:00,644.64,645.84,640.8,641.18,5733.0,641.6086,642.803,637.7867,638.1649,5733.0
2024-11-25 09:50:00,642.15,643.0,638.85,639.29,16535.0,639.1303,639.9763,635.8459,636.2838,16535.0
2024-11-25 10:00:00,638.7,638.81,635.07,636.11,31478.0,635.6966,635.8061,632.0836,633.1187,31478.0
2024-11-25 10:10:00,635.48,636.99,635.09,635.65,17960.0,632.4917,633.9946,632.1035,632.6609,17960.0
2024-11-25 10:20:00,635.8,640.04,635.4,640.04,17353.0,632.8102,637.0303,632.4121,637.0303,17353.0
2024-11-25 10:30:00,639.95,641.11,637.4,639.5,7003.0,636.9407,638.0952,634.4027,636.4928,7003.0
2024-11-25 10:40:00,639.52,640.24,638.1,639.29,46238.0,636.5127,637.2293,635.0994,636.2838,46238.0
2024-11-25 10:50:00,639.89,640.87,638.54,638.54,4304.0,636.881,637.8564,635.5373,635.5373,4304.0
2024-11-25 11:00:00,638.67,639.99,638.0,638.0,24530.0,635.6667,636.9805,634.9999,634.9999,24530.0
2024-11-25 11:10:00,638.4,639.29,636.94,637.92,19219.0,635.398,636.2838,633.9448,634.9202,19219.0
2024-11-25 11:20:00,637.48,637.94,636.29,637.64,9721.0,634.4823,634.9401,633.2979,634.6416,9721.0
2024-11-25 11:30:00,637.9,638.75,636.31,636.32,12508.0,634.9003,635.7463,633.3178,633.3278,12508.0
2024-11-25 11:40:00,635.88,637.43,635.34,636.58,16040.0,632.8898,634.4325,632.3524,633.5865,16040.0
2024-11-25 11:50:00,636.47,638.02,635.88,637.67,6455.0,633.4771,635.0198,632.8898,634.6714,6455.0
2024-11-25 12:00:00,638.0,639.6,637.58,638.99,7029.0,634.9999,636.5923,634.5818,635.9852,7029.0
2024-11-25 12:10:00,638.42,639.01,636.37,637.4,6669.0,635.4179,636.0051,633.3775,634.4027,6669.0
2024-11-25 12:20:00,637.16,637.56,635.19,636.56,7386.0,634.1638,634.5619,632.2031,633.5666,7386.0
2024-11-25 12:30:00,636.04,636.35,635.17,635.56,9244.0,633.0491,633.3576,632.1832,632.5713,9244.0
2024-11-25 12:40:00,635.52,635.85,632.1,632.95,8224.0,632.5315,632.86,629.1276,629.9736,8224.0
2024-11-25 12:50:00,633.48,635.05,633.28,634.8,4054.0,630.5011,632.0637,630.3021,631.8149,4054.0
2024-11-25 13:00:00,634.46,634.97,633.98,634.21,3286.0,631.4765,631.9841,630.9988,631.2277,3286.0
2024-11-25 13:10:00,634.28,636.28,634.28,635.21,4161.0,631.2974,633.2879,631.2974,632.223,4161.0
2024-11-25 13:20:00,635.24,635.69,633.81,634.08,6287.0,632.2528,632.7007,630.8296,631.0983,6287.0
2024-11-25 13:30:00,634.04,635.24,633.93,634.95,32234.0,631.0585,632.2528,630.949,631.9642,32234.0
2024-11-25 13:40:00,634.95,635.81,634.32,634.85,42525.0,631.9642,632.8202,631.3372,631.8647,42525.0
2024-11-25 13:50:00,634.87,635.7,634.51,634.55,3736.0,631.8846,632.7107,631.5263,631.5661,3736.0
2024-11-25 14:00:00,634.31,634.87,633.83,634.65,5530.0,631.3272,631.8846,630.8495,631.6656,5530.0
2024-11-25 14:10:00,635.0,635.0,633.03,634.32,17867.0,632.014,632.014,630.0532,631.3372,17867.0
2024-11-25 14:20:00,634.32,634.88,633.97,634.85,19654.0,631.3372,631.8945,630.9888,631.8647,19654.0
2024-11-25 14:30:00,634.62,635.12,633.65,634.82,6090.0,631.6358,632.1334,630.6703,631.8348,6090.0
2024-11-25 14:40:00,634.75,637.02,634.31,637.02,8644.0,631.7651,634.0245,631.3272,634.0245,8644.0
2024-11-25 14:50:00,637.29,637.87,636.9,637.81,10886.0,634.2932,634.8705,633.905,634.8108,10886.0
2024-11-25 15:00:00,637.61,638.57,637.41,637.7,6420.0,634.6117,635.5672,634.4126,634.7013,6420.0
2024-11-25 15:10:00,637.68,638.75,637.03,638.75,7478.0,634.6814,635.7463,634.0344,635.7463,7478.0
2024-11-25 15:20:00,638.5,640.12,638.21,640.12,8826.0,635.4975,637.1099,635.2089,637.1099,8826.0
2024-11-25 15:30:00,640.33,641.03,640.06,641.01,13241.0,637.3189,638.0156,637.0502,637.9957,13241.0
2024-11-25 15:40:00,641.02,641.81,640.87,641.02,30160.0,638.0057,638.7919,637.8564,638.0057,30160.0
2024-11-25 15:50:00,640.45,644.91,640.42,644.62,105808.0,637.4383,641.8774,637.4085,641.5887,105808.0
2024-11-26 09:30:00,651.64,651.64,644.0,645.94,14878.0,648.5757,648.5757,640.9716,642.9025,14878.0
2024-11-26 09:40:00,644.27,644.27,641.68,642.43,7430.0,641.2404,641.2404,638.6626,639.409,7430.0
2024-11-26 09:50:00,642.92,643.4,640.49,641.14,4884.0,639.8967,640.3745,637.4782,638.1251,4884.0
2024-11-26 10:00:00,640.72,641.33,638.93,640.21,7878.0,637.7071,638.3142,635.9255,637.1995,7878.0
2024-11-26 10:10:00,639.4,640.77,637.19,637.19,4317.0,636.3933,637.7568,634.1937,634.1937,4317.0
2024-11-26 10:20:00,636.67,638.05,635.0,635.38,6119.0,633.6761,635.0496,632.014,632.3922,6119.0
2024-11-26 10:30:00,634.93,635.6,632.95,635.6,17899.0,631.9443,632.6111,629.9736,632.6111,17899.0
2024-11-26 10:40:00,635.25,636.49,635.09,635.13,5684.0,632.2628,633.497,632.1035,632.1434,5684.0
2024-11-26 10:50:00,635.43,635.52,633.54,633.55,5650.0,632.4419,632.5315,630.5608,630.5708,5650.0
2024-11-26 11:00:00,633.93,634.61,633.0,633.0,6761.0,630.949,631.6258,630.0234,630.0234,6761.0
2024-11-26 11:10:00,633.39,633.73,631.81,631.81,7454.0,630.4115,630.7499,628.839,628.839,7454.0
2024-11-26 11:20:00,631.59,632.73,631.53,632.47,11148.0,628.62,629.7546,628.5603,629.4959,11148.0
2024-11-26 11:30:00,632.52,632.52,630.0,630.89,6428.0,629.5456,629.5456,627.0375,627.9233,6428.0
2024-11-26 11:40:00,630.66,631.26,627.53,627.56,8564.0,627.6944,628.2916,624.5791,624.609,8564.0
2024-11-26 11:50:00,627.7,628.39,626.79,627.53,13557.0,624.7483,625.4351,623.8426,624.5791,13557.0
2024-11-26 12:00:00,627.52,627.52,625.64,626.82,7234.0,624.5691,624.5691,622.698,623.8724,7234.0
2024-11-26 12:10:00,626.52,627.32,625.0,625.0,6600.0,623.5738,624.3701,622.061,622.061,6600.0
2024-11-26 12:20:00,625.51,626.75,623.86,626.75,19174.0,622.5686,623.8028,620.9264,623.8028,19174.0
2024-11-26 12:30:00,626.57,627.22,626.25,626.25,7687.0,623.6236,624.2706,623.3051,623.3051,7687.0
2024-11-26 12:40:00,626.46,627.18,625.99,626.5,8971.0,623.5141,624.2307,623.0463,623.5539,8971.0
2024-11-26 12:50:00,626.42,626.9,625.53,626.41,7002.0,623.4743,623.9521,622.5885,623.4644,7002.0
2024-11-26 13:00:00,626.41,626.41,624.62,624.62,8694.0,623.4644,623.4644,621.6828,621.6828,8694.0
2024-11-26 13:10:00,624.62,626.54,624.62,625.97,8734.0,621.6828,623.5937,621.6828,623.0264,8734.0
2024-11-26 13:20:00,625.97,627.94,625.95,627.76,3612.0,623.0264,624.9872,623.0065,624.808,3612.0
2024-11-26 13:30:00,627.72,628.5,627.55,628.5,6358.0,624.7682,625.5445,624.599,625.5445,6358.0
2024-11-26 13:40:00,628.17,630.28,628.17,630.03,5249.0,625.2161,627.3162,625.2161,627.0673,5249.0
2024-11-26 13:50:00,629.97,631.42,629.22,631.37,5588.0,627.0076,628.4508,626.2611,628.401,5588.0
2024-11-26 14:00:00,630.79,631.9,629.16,629.16,5000.0,627.8238,628.9285,626.2014,626.2014,5000.0
2024-11-26 14:10:00,629.09,629.89,628.15,628.15,3177.0,626.1318,626.928,625.1962,625.1962,3177.0
2024-11-26 14:20:00,628.36,628.88,627.5,627.68,5794.0,625.4052,625.9227,624.5492,624.7284,5794.0
2024-11-26 14:30:00,627.06,628.0,626.77,627.36,4255.0,624.1113,625.0469,623.8227,624.4099,4255.0
2024-11-26 14:40:00,626.97,627.21,626.57,626.8,4241.0,624.0217,624.2606,623.6236,623.8525,4241.0
2024-11-26 14:50:00,626.86,627.4,626.59,626.81,10805.0,623.9122,624.4497,623.6435,623.8625,10805.0
2024-11-26 15:00:00,626.8,627.39,626.48,626.51,7387.0,623.8525,624.4398,623.534,623.5639,7387.0
2024-11-26 15:10:00,626.68,627.04,625.56,626.16,9401.0,623.7331,624.0914,622.6184,623.2155,9401.0
2024-11-26 15:20:00,625.81,627.45,625.76,627.45,7783.0,622.8672,624.4995,622.8174,624.4995,7783.0
2024-11-26 15:30:00,627.1,627.78,626.79,627.53,8385.0,624.1511,624.8279,623.8426,624.5791,8385.0
2024-11-26 15:40:00,627.7,629.05,627.55,628.6,9255.0,624.7483,626.0919,624.599,625.6441,9255.0
2024-11-26 15:50:00,628.97,631.77,628.96,631.47,42137.0,626.0123,628.7992,626.0024,628.5006,42137.0
2024-11-27 09:30:00,631.47,631.47,625.4,631.27,25876.0,628.5006,628.5006,622.4591,628.3015,25876.0
2024-11-27 09:40:00,631.27,633.99,631.27,632.46,7218.0,628.3015,631.0087,628.3015,629.4859,7218.0
2024-11-27 09:50:00,632.57,632.57,630.99,632.09,9015.0,629.5954,629.5954,628.0228,629.1177,9015.0
2024-11-27 10:00:00,631.51,632.22,629.55,631.03,15446.0,628.5404,629.247,626.5896,628.0626,15446.0
2024-11-27 10:10:00,631.0,631.14,627.62,627.88,8533.0,628.0328,628.1721,624.6687,624.9274,8533.0
2024-11-27 10:20:00,628.06,628.6,626.28,626.39,13162.0,625.1066,625.6441,623.335,623.4445,13162.0
2024-11-27 10:30:00,626.52,626.78,624.21,624.47,22581.0,623.5738,623.8326,621.2747,621.5335,22581.0
2024-11-27 10:40:00,624.38,629.13,624.38,628.85,11967.0,621.4439,626.1716,621.4439,625.8929,11967.0
2024-11-27 10:50:00,627.58,627.59,625.18,625.18,5833.0,624.6289,624.6388,622.2401,622.2401,5833.0
2024-11-27 11:00:00,626.12,626.13,624.0,625.03,8234.0,623.1757,623.1857,621.0657,622.0909,8234.0
2024-11-27 11:10:00,624.06,624.87,623.31,623.73,4751.0,621.1254,621.9316,620.3789,620.797,4751.0
2024-11-27 11:20:00,624.34,624.35,622.98,624.15,7620.0,621.4041,621.414,620.0505,621.215,7620.0
2024-11-27 11:30:00,623.67,624.23,623.58,624.23,5226.0,620.7372,621.2946,620.6477,621.2946,5226.0
2024-11-27 11:40:00,624.63,625.12,621.51,621.89,11352.0,621.6927,622.1804,618.5874,618.9656,11352.0
2024-11-27 11:50:00,621.9,623.14,621.77,622.39,3680.0,618.9756,620.2097,618.8462,619.4633,3680.0
2024-11-27 12:00:00,622.04,622.2,621.23,622.2,8684.0,619.1149,619.2742,618.3087,619.2742,8684.0
2024-11-27 12:10:00,622.58,624.67,622.58,624.67,24949.0,619.6524,621.7325,619.6524,621.7325,24949.0
2024-11-27 12:20:00,623.91,624.67,623.6,623.61,6572.0,620.9761,621.7325,620.6676,620.6775,6572.0
2024-11-27 12:30:00,623.66,624.17,623.01,623.54,7687.0,620.7273,621.2349,620.0803,620.6079,7687.0
2024-11-27 12:40:00,623.55,624.03,622.53,624.03,6733.0,620.6178,621.0956,619.6026,621.0956,6733.0
2024-11-27 12:50:00,623.88,624.1,623.07,623.53,5655.0,620.9463,621.1652,620.1401,620.5979,5655.0
2024-11-27 13:00:00,623.29,624.02,623.13,624.02,4000.0,620.359,621.0856,620.1998,621.0856,4000.0
2024-11-27 13:10:00,623.96,625.67,623.95,625.36,3512.0,621.0259,622.7278,621.0159,622.4193,3512.0
2024-11-27 13:20:00,625.36,626.94,625.32,626.91,5528.0,622.4193,623.9919,622.3795,623.962,5528.0
2024-11-27 13:30:00,627.04,628.16,626.59,627.83,5733.0,624.0914,625.2061,623.6435,624.8777,5733.0
2024-11-27 13:40:00,628.06,628.48,627.59,628.1,9739.0,625.1066,625.5246,624.6388,625.1464,9739.0
2024-11-27 13:50:00,628.37,629.6,628.1,629.51,2810.0,625.4151,626.6394,625.1464,626.5498,2810.0
2024-11-27 14:00:00,629.45,630.17,629.16,629.94,9750.0,626.4901,627.2067,626.2014,626.9778,9750.0
2024-11-27 14:10:00,629.79,630.54,629.26,629.26,6701.0,626.8285,627.5749,626.301,626.301,6701.0
2024-11-27 14:20:00,629.27,630.25,628.99,629.02,7303.0,626.3109,627.2863,626.0322,626.0621,7303.0
2024-11-27 14:30:00,629.31,629.56,628.68,629.56,6100.0,626.3507,626.5995,625.7237,626.5995,6100.0
2024-11-27 14:40:00,629.46,630.79,629.46,630.78,5000.0,626.5,627.8238,626.5,627.8138,5000.0
2024-11-27 14:50:00,630.83,631.09,629.97,630.85,7327.0,627.8636,628.1224,627.0076,627.8835,7327.0
2024-11-27 15:00:00,630.53,632.03,630.51,631.62,7846.0,627.565,629.0579,627.5451,628.6499,7846.0
2024-11-27 15:10:00,631.62,631.62,630.58,630.58,5874.0,628.6499,628.6499,627.6148,627.6148,5874.0
2024-11-27 15:20:00,630.5,630.61,629.42,629.47,10343.0,627.5351,627.6446,626.4602,626.51,10343.0
2024-11-27 15:30:00,629.38,630.42,629.32,629.92,12039.0,626.4204,627.4555,626.3607,626.9579,12039.0
2024-11-27 15:40:00,629.67,629.8,628.72,629.16,11868.0,626.709,626.8384,625.7635,626.2014,11868.0
2024-11-27 15:50:00,629.16,632.47,629.16,632.31,30018.0,626.2014,629.4959,626.2014,629.3366,30018.0
2024-11-29 09:30:00,644.81,652.1,643.27,652.1,40850.0,641.7778,649.0336,640.2451,649.0336,40850.0
2024-11-29 09:40:00,651.47,653.48,650.18,650.82,26545.0,648.4065,650.4071,647.1226,647.7596,26545.0
2024-11-29 09:50:00,650.61,653.66,649.28,653.4,15909.0,647.5506,650.5862,646.2268,650.3274,15909.0
2024-11-29 10:00:00,653.49,657.91,652.62,657.86,14920.0,650.417,654.8162,649.5511,654.7665,14920.0
2024-11-29 10:10:00,658.3,661.21,656.4,660.66,18097.0,655.2044,658.1007,653.3133,657.5533,18097.0
2024-11-29 10:20:00,660.8,661.5,657.65,657.8,12228.0,657.6926,658.3894,654.5575,654.7068,12228.0
2024-11-29 10:30:00,657.73,659.49,656.7,659.48,12489.0,654.6371,656.3888,653.6119,656.3789,12489.0
2024-11-29 10:40:00,658.94,658.95,656.55,657.38,10535.0,655.8414,655.8513,653.4626,654.2887,10535.0
2024-11-29 10:50:00,657.4,657.89,656.52,656.98,8514.0,654.3086,654.7963,653.4328,653.8906,8514.0
2024-11-29 11:00:00,656.68,658.45,656.41,657.17,9264.0,653.592,655.3537,653.3233,654.0797,9264.0
2024-11-29 11:10:00,657.11,658.5,656.66,657.63,14711.0,654.02,655.4035,653.5721,654.5376,14711.0
2024-11-29 11:20:00,657.62,658.58,655.7,655.7,19919.0,654.5276,655.4831,652.6166,652.6166,19919.0
2024-11-29 11:30:00,655.26,655.26,653.03,653.42,12549.0,652.1787,652.1787,649.9592,650.3473,12549.0
2024-11-29 11:40:00,653.42,653.85,652.19,653.02,11657.0,650.3473,650.7753,649.1231,649.9492,11657.0
2024-11-29 11:50:00,653.11,653.66,652.75,652.75,6343.0,650.0388,650.5862,649.6805,649.6805,6343.0
2024-11-29 12:00:00,652.88,653.11,650.34,650.64,14935.0,649.8099,650.0388,647.2818,647.5804,14935.0
2024-11-29 12:10:00,650.34,651.03,649.86,650.19,7574.0,647.2818,647.9686,646.8041,647.1325,7574.0
2024-11-29 12:20:00,650.33,650.64,647.39,647.4,17568.0,647.2719,647.5804,644.3457,644.3557,17568.0
2024-11-29 12:30:00,647.67,649.98,647.66,649.75,12349.0,644.6244,646.9235,644.6144,646.6946,12349.0
2024-11-29 12:40:00,650.07,650.25,648.1,648.56,14540.0,647.0131,647.1923,645.0524,645.5102,14540.0
2024-11-29 12:50:00,648.52,649.45,646.04,647.01,61449.0,645.4704,646.396,643.0021,643.9675,61449.0
2024-12-02 09:30:00,645.01,651.07,645.0,650.16,26804.0,641.9769,648.0084,641.9669,647.1027,26804.0
2024-12-02 09:40:00,650.21,651.94,649.28,651.4,33192.0,647.1524,648.8743,646.2268,648.3368,33192.0
2024-12-02 09:50:00,651.99,654.0,651.47,652.12,27911.0,648.9241,650.9246,648.4065,649.0535,27911.0
2024-12-02 10:00:00,652.45,653.82,651.45,651.72,19083.0,649.3819,650.7455,648.3866,648.6553,19083.0
2024-12-02 10:10:00,651.99,652.4,649.97,649.97,8393.0,648.9241,649.3321,646.9136,646.9136,8393.0
2024-12-02 10:20:00,649.3,650.63,649.01,650.0,15463.0,646.2467,647.5705,645.9581,646.9434,15463.0
2024-12-02 10:30:00,650.0,651.91,650.0,651.31,6998.0,646.9434,648.8444,646.9434,648.2473,6998.0
2024-12-02 10:40:00,651.44,652.28,650.64,652.0,20314.0,648.3767,649.2127,647.5804,648.934,20314.0
2024-12-02 10:50:00,651.99,654.69,651.72,653.42,27048.0,648.9241,651.6114,648.6553,650.3473,27048.0
2024-12-02 11:00:00,653.56,657.63,653.53,657.63,30363.0,650.4867,654.5376,650.4568,654.5376,30363.0
2024-12-02 11:10:00,658.0,660.55,657.38,659.44,19466.0,654.9058,657.4438,654.2887,656.339,19466.0
2024-12-02 11:20:00,659.48,662.39,659.47,662.23,6234.0,656.3789,659.2752,656.3689,659.1159,6234.0
2024-12-02 11:30:00,662.23,666.26,661.67,665.93,9937.0,659.1159,663.127,658.5586,662.7985,9937.0
2024-12-02 11:40:00,665.93,668.24,665.51,668.24,12151.0,662.7985,665.0977,662.3805,665.0977,12151.0
2024-12-02 11:50:00,667.9,668.24,665.0,665.01,8930.0,664.7593,665.0977,661.8729,661.8828,8930.0
2024-12-02 12:00:00,665.46,666.14,664.22,665.52,7762.0,662.3307,663.0075,661.0966,662.3904,7762.0
2024-12-02 12:10:00,665.62,668.01,665.51,668.0,6188.0,662.49,664.8687,662.3805,664.8588,6188.0
2024-12-02 12:20:00,667.57,669.07,667.11,667.11,7428.0,664.4308,665.9238,663.973,663.973,7428.0
2024-12-02 12:30:00,667.2,667.83,665.81,667.83,10297.0,664.0625,664.6896,662.6791,664.6896,10297.0
2024-12-02 12:40:00,667.68,668.79,667.67,668.5,3412.0,664.5403,665.6451,664.5303,665.3564,3412.0
2024-12-02 12:50:00,668.7,668.86,667.43,667.43,7096.0,665.5555,665.7147,664.2915,664.2915,7096.0
2024-12-02 13:00:00,667.13,668.26,666.03,666.14,7862.0,663.9929,665.1176,662.8981,663.0075,7862.0
2024-12-02 13:10:00,666.28,666.87,664.28,664.47,6245.0,663.1469,663.7341,661.1563,661.3454,6245.0
2024-12-02 13:20:00,664.2,666.64,664.08,666.08,7059.0,661.0767,663.5052,660.9572,662.9478,7059.0
2024-12-02 13:30:00,665.79,666.07,665.31,666.07,3191.0,662.6592,662.9379,662.1814,662.9379,3191.0
2024-12-02 13:40:00,666.81,667.18,666.36,667.18,1600.0,663.6744,664.0426,663.2265,664.0426,1600.0
2024-12-02 13:50:00,666.95,667.07,665.17,665.17,5696.0,663.8137,663.9332,662.0421,662.0421,5696.0
2024-12-02 14:00:00,665.17,665.92,664.26,664.44,8485.0,662.0421,662.7886,661.1364,661.3155,8485.0
2024-12-02 14:10:00,664.31,665.12,663.47,663.99,5353.0,661.1861,661.9923,660.3501,660.8676,5353.0
2024-12-02 14:20:00,663.34,663.45,662.16,663.45,8170.0,660.2207,660.3302,659.0462,660.3302,8170.0
2024-12-02 14:30:00,663.44,664.24,663.14,664.05,5433.0,660.3202,661.1165,660.0216,660.9274,5433.0
2024-12-02 14:40:00,663.32,665.08,663.31,664.65,6077.0,660.2008,661.9525,660.1908,661.5245,6077.0
2024-12-02 14:50:00,664.29,665.28,664.18,665.28,2642.0,661.1662,662.1516,661.0568,662.1516,2642.0
2024-12-02 15:00:00,664.98,665.3,664.21,665.3,3001.0,661.853,662.1715,661.0866,662.1715,3001.0
2024-12-02 15:10:00,665.32,666.03,664.97,665.41,7791.0,662.1914,662.8981,661.843,662.281,7791.0
2024-12-02 15:20:00,665.55,666.87,665.4,666.85,4594.0,662.4203,663.7341,662.271,663.7142,4594.0
2024-12-02 15:30:00,666.91,668.32,666.36,667.84,18728.0,663.7739,665.1773,663.2265,664.6995,18728.0
2024-12-02 15:40:00,667.74,668.01,667.02,667.02,15898.0,664.6,664.8687,663.8834,663.8834,15898.0
2024-12-02 15:50:00,666.63,668.01,665.62,665.92,54417.0,663.4952,664.8687,662.49,662.7886,54417.0
2024-12-03 09:30:00,661.13,661.78,656.82,660.43,27813.0,658.0211,658.668,653.7314,657.3244,27813.0
2024-12-03 09:40:00,661.61,661.94,659.25,661.93,18427.0,658.4988,658.8273,656.1499,658.8173,18427.0
2024-12-03 09:50:00,660.8,663.19,660.2,661.64,16680.0,657.6926,660.0714,657.0955,658.5287,16680.0
2024-12-03 10:00:00,661.92,661.92,659.93,660.38,32796.0,658.8074,658.8074,656.8267,657.2746,32796.0
2024-12-03 10:10:00,660.54,663.98,660.0,663.03,11191.0,657.4339,660.8577,656.8964,659.9122,11191.0
2024-12-03 10:20:00,663.24,664.69,662.4,664.61,6466.0,660.1212,661.5644,659.2851,661.4847,6466.0
2024-12-03 10:30:00,664.37,665.56,663.96,664.36,9830.0,661.2459,662.4303,660.8378,661.2359,9830.0
2024-12-03 10:40:00,664.14,665.5,663.78,664.89,8812.0,661.0169,662.3705,660.6586,661.7634,8812.0
2024-12-03 10:50:00,664.86,664.91,661.61,663.47,10815.0,661.7336,661.7833,658.4988,660.3501,10815.0
2024-12-03 11:00:00,663.38,663.41,662.54,662.58,8463.0,660.2605,660.2904,659.4245,659.4643,8463.0
2024-12-03 11:10:00,662.58,662.79,661.92,662.31,15433.0,659.4643,659.6733,658.8074,659.1955,15433.0
2024-12-03 11:20:00,662.26,665.29,662.22,664.16,16775.0,659.1458,662.1615,659.106,661.0368,16775.0
2024-12-03 11:30:00,664.44,665.69,663.53,663.91,8825.0,661.3155,662.5597,660.4098,660.788,8825.0
2024-12-03 11:40:00,664.51,664.79,663.3,664.79,10214.0,661.3852,661.6639,660.1809,661.6639,10214.0
2024-12-03 11:50:00,664.62,666.87,664.62,666.01,4105.0,661.4947,663.7341,661.4947,662.8781,4105.0
2024-12-03 12:00:00,665.78,666.8,665.6,666.17,7854.0,662.6492,663.6644,662.4701,663.0374,7854.0
2024-12-03 12:10:00,666.21,667.18,665.94,667.18,5331.0,663.0772,664.0426,662.8085,664.0426,5331.0
2024-12-03 12:20:00,666.67,667.18,665.66,665.93,11050.0,663.535,664.0426,662.5298,662.7985,11050.0
2024-12-03 12:30:00,666.08,666.94,665.39,666.5,11185.0,662.9478,663.8038,662.2611,663.3658,11185.0
2024-12-03 12:40:00,666.5,666.5,661.33,663.72,76050.0,663.3658,663.3658,658.2202,660.5989,76050.0
2024-12-03 12:50:00,664.0,664.16,662.0,663.01,28442.0,660.8776,661.0368,658.887,659.8923,28442.0
2024-12-03 13:00:00,662.96,663.44,662.0,663.37,16742.0,659.8425,660.3202,658.887,660.2506,16742.0
2024-12-03 13:10:00,663.71,664.69,663.15,664.69,4552.0,660.589,661.5644,660.0316,661.5644,4552.0
2024-12-03 13:20:00,665.34,665.66,663.92,664.03,5974.0,662.2113,662.5298,660.798,660.9075,5974.0
2024-12-03 13:30:00,663.7,664.4,662.25,662.5,14978.0,660.579,661.2757,659.1358,659.3847,14978.0
2024-12-03 13:40:00,662.5,662.84,662.25,662.5,9787.0,659.3847,659.7231,659.1358,659.3847,9787.0
2024-12-03 13:50:00,662.94,664.26,662.93,663.74,3590.0,659.8226,661.1364,659.8126,660.6188,3590.0
2024-12-03 14:00:00,663.87,664.17,663.17,663.8,5859.0,660.7482,661.0468,660.0515,660.6785,5859.0
2024-12-03 14:10:00,663.59,663.71,662.52,662.89,7153.0,660.4695,660.589,659.4046,659.7728,7153.0
2024-12-03 14:20:00,663.01,664.08,662.66,663.19,14839.0,659.8923,660.9572,659.5439,660.0714,14839.0
2024-12-03 14:30:00,663.33,664.19,663.33,664.14,5233.0,660.2107,661.0667,660.2107,661.0169,5233.0
2024-12-03 14:40:00,664.15,664.21,663.07,663.5,10348.0,661.0269,661.0866,659.952,660.3799,10348.0
2024-12-03 14:50:00,663.06,663.71,663.05,663.54,7971.0,659.942,660.589,659.9321,660.4198,7971.0
2024-12-03 15:00:00,663.82,664.31,663.36,663.5,15804.0,660.6984,661.1861,660.2406,660.3799,15804.0
2024-12-03 15:10:00,663.3,664.12,663.09,664.0,21700.0,660.1809,660.997,659.9719,660.8776,21700.0
2024-12-03 15:20:00,664.23,664.74,663.74,664.0,16722.0,661.1065,661.6141,660.6188,660.8776,16722.0
2024-12-03 15:30:00,664.14,664.3,662.79,663.71,37967.0,661.0169,661.1762,659.6733,660.589,37967.0
2024-12-03 15:40:00,663.57,663.57,662.21,663.23,22169.0,660.4496,660.4496,659.096,660.1112,22169.0
2024-12-03 15:50:00,663.11,666.28,662.9,665.71,36157.0,659.9918,663.1469,659.7828,662.5796,36157.0
2024-12-04 09:30:00,670.18,670.5,655.67,656.72,73273.0,667.0285,667.347,652.5868,653.6318,73273.0
2024-12-04 09:40:00,657.81,662.17,655.9,661.38,48736.0,654.7167,659.0562,652.8157,658.2699,48736.0
2024-12-04 09:50:00,661.68,662.0,659.0,660.26,15463.0,658.5685,658.887,655.9011,657.1552,15463.0
2024-12-04 10:00:00,659.96,663.5,659.03,661.46,18971.0,656.8566,660.3799,655.931,658.3495,18971.0
2024-12-04 10:10:00,662.33,663.79,661.34,662.0,7348.0,659.2155,660.6686,658.2301,658.887,7348.0
2024-12-04 10:20:00,662.72,663.62,662.43,663.45,5730.0,659.6036,660.4994,659.315,660.3302,5730.0
2024-12-04 10:30:00,663.9,666.33,663.43,666.33,11028.0,660.7781,663.1966,660.3103,663.1966,11028.0
2024-12-04 10:40:00,666.33,667.87,665.74,665.87,11367.0,663.1966,664.7294,662.6094,662.7388,11367.0
2024-12-04 10:50:00,665.98,667.46,665.07,667.23,9934.0,662.8483,664.3213,661.9426,664.0924,9934.0
2024-12-04 11:00:00,667.25,669.04,666.82,668.14,11623.0,664.1123,665.8939,663.6843,664.9981,11623.0
2024-12-04 11:10:00,668.14,668.58,666.26,667.24,15942.0,664.9981,665.4361,663.127,664.1024,15942.0
2024-12-04 11:20:00,666.85,669.09,666.75,668.51,53676.0,663.7142,665.9437,663.6147,665.3664,53676.0
2024-12-04 11:30:00,668.5,668.88,667.5,667.5,4825.0,665.3564,665.7346,664.3611,664.3611,4825.0
2024-12-04 11:40:00,667.82,668.36,666.75,668.36,14976.0,664.6796,665.2171,663.6147,665.2171,14976.0
2024-12-04 11:50:00,668.41,668.88,667.51,667.73,4374.0,665.2669,665.7346,664.3711,664.5901,4374.0
2024-12-04 12:00:00,668.06,668.06,666.75,666.86,5396.0,664.9185,664.9185,663.6147,663.7241,5396.0
2024-12-04 12:10:00,667.16,667.68,666.26,666.98,21385.0,664.0227,664.5403,663.127,663.8436,21385.0
2024-12-04 12:20:00,666.85,667.38,664.32,665.61,79368.0,663.7142,664.2417,661.1961,662.48,79368.0
2024-12-04 12:30:00,665.85,667.13,664.12,666.08,48939.0,662.7189,663.9929,660.997,662.9478,48939.0
2024-12-04 12:40:00,666.54,666.54,664.41,664.44,33791.0,663.4057,663.4057,661.2857,661.3155,33791.0
2024-12-04 12:50:00,664.55,665.14,663.17,664.72,5908.0,661.425,662.0122,660.0515,661.5942,5908.0
2024-12-04 13:00:00,664.94,666.0,664.57,665.35,9313.0,661.8132,662.8682,661.4449,662.2212,9313.0
2024-12-04 13:10:00,665.39,665.9,664.8,664.8,9361.0,662.2611,662.7687,661.6738,661.6738,9361.0
2024-12-04 13:20:00,665.1,665.1,663.9,663.9,7716.0,661.9724,661.9724,660.7781,660.7781,7716.0
2024-12-04 13:30:00,663.82,663.86,662.32,662.58,10424.0,660.6984,660.7383,659.2055,659.4643,10424.0
2024-12-04 13:40:00,662.61,663.4,662.0,663.29,5572.0,659.4941,660.2804,658.887,660.1709,5572.0
2024-12-04 13:50:00,663.73,664.68,663.65,664.13,3619.0,660.6089,661.5544,660.5292,661.007,3619.0
2024-12-04 14:00:00,663.95,664.57,663.33,663.37,3293.0,660.8278,661.4449,660.2107,660.2506,3293.0
2024-12-04 14:10:00,663.6,664.32,662.31,664.32,4609.0,660.4795,661.1961,659.1955,661.1961,4609.0
2024-12-04 14:20:00,664.26,664.27,661.0,661.32,7339.0,661.1364,661.1463,657.8917,658.2102,7339.0
2024-12-04 14:30:00,661.12,663.95,661.05,663.92,6906.0,658.0111,660.8278,657.9415,660.798,6906.0
2024-12-04 14:40:00,663.73,664.23,663.34,664.23,3301.0,660.6089,661.1065,660.2207,661.1065,3301.0
2024-12-04 14:50:00,663.96,664.23,663.29,663.51,2643.0,660.8378,661.1065,660.1709,660.3899,2643.0
2024-12-04 15:00:00,663.24,664.15,662.71,664.15,5281.0,660.1212,661.0269,659.5937,661.0269,5281.0
2024-12-04 15:10:00,664.21,664.29,663.58,664.0,5768.0,661.0866,661.1662,660.4596,660.8776,5768.0
2024-12-04 15:20:00,664.0,664.88,663.89,664.56,6221.0,660.8776,661.7535,660.7681,661.435,6221.0
2024-12-04 15:30:00,664.98,666.29,664.98,666.14,21366.0,661.853,663.1568,661.853,663.0075,21366.0
2024-12-04 15:40:00,666.23,668.32,665.78,667.2,47977.0,663.0971,665.1773,662.6492,664.0625,47977.0
2024-12-04 15:50:00,667.42,668.42,665.44,666.14,85590.0,664.2815,665.2768,662.3108,663.0075,85590.0
2024-12-05 09:30:00,660.38,662.92,657.0,657.26,33622.0,657.2746,659.8027,653.9105,654.1693,33622.0
2024-12-05 09:40:00,657.93,659.13,656.34,656.58,8945.0,654.8361,656.0305,653.2536,653.4925,8945.0
2024-12-05 09:50:00,656.1,657.49,651.55,651.56,23406.0,653.0147,654.3982,648.4861,648.4961,23406.0
2024-12-05 10:00:00,651.56,654.22,650.53,652.5,29664.0,648.4961,651.1436,647.4709,649.4317,29664.0
2024-12-05 10:10:00,652.5,652.98,650.83,652.54,14486.0,649.4317,649.9094,647.7695,649.4715,14486.0
2024-12-05 10:20:00,652.54,653.12,651.09,653.12,9449.0,649.4715,650.0488,648.0283,650.0488,9449.0
2024-12-05 10:30:00,652.54,653.5,649.87,650.42,8355.0,649.4715,650.427,646.814,647.3615,8355.0
2024-12-05 10:40:00,650.42,650.9,648.0,649.01,6003.0,647.3615,647.8392,644.9528,645.9581,6003.0
2024-12-05 10:50:00,648.29,649.96,647.99,649.59,5537.0,645.2415,646.9036,644.9429,646.5354,5537.0
2024-12-05 11:00:00,649.26,650.84,648.98,650.08,4738.0,646.2069,647.7795,645.9282,647.0231,4738.0
2024-12-05 11:10:00,649.8,650.69,649.08,650.17,5097.0,646.7444,647.6302,646.0278,647.1126,5097.0
2024-12-05 11:20:00,649.99,650.18,648.99,649.18,5509.0,646.9335,647.1226,645.9382,646.1273,5509.0
2024-12-05 11:30:00,649.89,650.25,649.56,649.57,2112.0,646.8339,647.1923,646.5055,646.5155,2112.0
2024-12-05 11:40:00,649.16,649.16,647.0,647.89,8183.0,646.1074,646.1074,643.9575,644.8434,8183.0
2024-12-05 11:50:00,647.73,649.24,647.73,649.07,4566.0,644.6841,646.187,644.6841,646.0178,4566.0
2024-12-05 12:00:00,649.3,650.4,649.08,650.39,4466.0,646.2467,647.3416,646.0278,647.3316,4466.0
2024-12-05 12:10:00,650.41,651.51,650.18,651.51,6562.0,647.3515,648.4463,647.1226,648.4463,6562.0
2024-12-05 12:20:00,651.4,651.4,649.37,649.37,7151.0,648.3368,648.3368,646.3164,646.3164,7151.0
2024-12-05 12:30:00,649.52,649.74,648.76,649.27,6682.0,646.4657,646.6847,645.7093,646.2169,6682.0
2024-12-05 12:40:00,649.26,649.26,648.2,648.63,5447.0,646.2069,646.2069,645.1519,645.5799,5447.0
2024-12-05 12:50:00,648.58,649.16,648.53,648.89,9933.0,645.5301,646.1074,645.4803,645.8387,9933.0
2024-12-05 13:00:00,648.39,648.89,646.9,647.21,6493.0,645.341,645.8387,643.858,644.1666,6493.0
2024-12-05 13:10:00,647.17,647.87,646.93,646.93,8967.0,644.1267,644.8234,643.8879,643.8879,8967.0
2024-12-05 13:20:00,646.49,646.49,645.39,645.83,3417.0,643.4499,643.4499,642.3551,642.793,3417.0
2024-12-05 13:30:00,645.77,647.13,645.21,647.13,4786.0,642.7333,644.0869,642.176,644.0869,4786.0
2024-12-05 13:40:00,646.9,647.13,645.5,645.5,5674.0,643.858,644.0869,642.4646,642.4646,5674.0
2024-12-05 13:50:00,645.0,645.53,644.74,645.16,2496.0,641.9669,642.4945,641.7082,642.1262,2496.0
2024-12-05 14:00:00,645.26,645.41,643.35,644.15,4974.0,642.2257,642.375,640.3247,641.1209,4974.0
2024-12-05 14:10:00,644.18,645.21,643.62,644.71,12091.0,641.1508,642.176,640.5934,641.6783,12091.0
2024-12-05 14:20:00,645.05,645.05,642.91,642.91,4720.0,642.0167,642.0167,639.8868,639.8868,4720.0
2024-12-05 14:30:00,642.7,643.41,641.5,642.29,6728.0,639.6778,640.3844,638.4834,639.2697,6728.0
2024-12-05 14:40:00,641.91,643.2,641.57,643.2,5265.0,638.8915,640.1754,638.5531,640.1754,5265.0
2024-12-05 14:50:00,643.18,644.15,642.54,644.15,11193.0,640.1555,641.1209,639.5185,641.1209,11193.0
2024-12-05 15:00:00,644.42,645.21,643.92,644.61,6029.0,641.3897,642.176,640.892,641.5788,6029.0
2024-12-05 15:10:00,644.29,644.29,643.16,643.29,8372.0,641.2603,641.2603,640.1356,640.265,8372.0
2024-12-05 15:20:00,643.07,643.51,642.58,642.69,8525.0,640.046,640.4839,639.5583,639.6678,8525.0
2024-12-05 15:30:00,642.73,643.07,641.39,642.55,10037.0,639.7076,640.046,638.3739,639.5285,10037.0
2024-12-05 15:40:00,642.34,642.83,641.51,641.67,12789.0,639.3195,639.8071,638.4934,638.6526,12789.0
2024-12-05 15:50:00,642.1,643.79,641.91,642.61,47624.0,639.0806,640.7626,638.8915,639.5882,47624.0
2024-12-06 09:30:00,641.15,643.13,638.91,639.93,18438.0,638.135,640.1057,635.9056,636.9208,18438.0
2024-12-06 09:40:00,639.52,640.51,638.18,639.61,13348.0,636.5127,637.4981,635.179,636.6023,13348.0
2024-12-06 09:50:00,639.93,642.13,639.54,640.37,5499.0,636.9208,639.1104,636.5326,637.3587,5499.0
2024-12-06 10:00:00,641.57,644.61,641.24,644.17,10726.0,638.5531,641.5788,638.2246,641.1408,10726.0
2024-12-06 10:10:00,644.08,645.95,644.08,645.11,4192.0,641.0513,642.9125,641.0513,642.0764,4192.0
2024-12-06 10:20:00,644.49,645.64,643.72,645.12,7414.0,641.4593,642.6039,640.693,642.0864,7414.0
2024-12-06 10:30:00,645.15,648.62,644.6,648.3,3969.0,642.1162,645.5699,641.5688,645.2514,3969.0
2024-12-06 10:40:00,648.52,650.71,647.24,650.2,6028.0,645.4704,647.6501,644.1964,647.1425,6028.0
2024-12-06 10:50:00,649.78,649.9,648.48,648.75,3186.0,646.7245,646.8439,645.4306,645.6993,3186.0
2024-12-06 11:00:00,648.38,648.8,646.91,647.31,3902.0,645.331,645.7491,643.868,644.2661,3902.0
2024-12-06 11:10:00,647.31,647.31,645.76,647.05,7256.0,644.2661,644.2661,642.7234,644.0073,7256.0
2024-12-06 11:20:00,646.45,648.59,646.45,648.5,11088.0,643.4101,645.5401,643.4101,645.4505,11088.0
2024-12-06 11:30:00,647.84,648.03,647.67,647.68,1100.0,644.7936,644.9827,644.6244,644.6343,1100.0
2024-12-06 11:40:00,647.62,647.62,646.84,647.17,1900.0,644.5746,644.5746,643.7983,644.1267,1900.0
2024-12-06 11:50:00,647.2,648.21,647.19,647.88,3568.0,644.1566,645.1618,644.1466,644.8334,3568.0
2024-12-06 12:00:00,648.38,649.12,648.16,648.17,850.0,645.331,646.0676,645.1121,645.122,850.0
2024-12-06 12:10:00,648.15,649.25,647.43,648.32,3675.0,645.1021,646.197,644.3855,645.2713,3675.0
2024-12-06 12:20:00,648.0,648.63,647.61,648.21,3476.0,644.9528,645.5799,644.5647,645.1618,3476.0
2024-12-06 12:30:00,648.62,648.9,647.71,647.71,2184.0,645.5699,645.8486,644.6642,644.6642,2184.0
2024-12-06 12:40:00,647.84,647.84,645.89,645.89,2341.0,644.7936,644.7936,642.8528,642.8528,2341.0
2024-12-06 12:50:00,645.84,646.15,645.19,646.13,4505.0,642.803,643.1115,642.156,643.0916,4505.0
2024-12-06 13:00:00,645.51,648.0,645.19,647.52,6052.0,642.4745,644.9528,642.156,644.4751,6052.0
2024-12-06 13:10:00,647.54,648.34,647.3,647.39,7311.0,644.495,645.2912,644.2561,644.3457,7311.0
2024-12-06 13:20:00,647.47,647.86,647.12,647.39,3853.0,644.4253,644.8135,644.077,644.3457,3853.0
2024-12-06 13:30:00,647.07,647.46,646.71,647.06,5083.0,644.0272,644.4154,643.6689,644.0173,5083.0
2024-12-06 13:40:00,647.06,647.44,646.59,646.99,4536.0,644.0173,644.3955,643.5495,643.9476,4536.0
2024-12-06 13:50:00,647.03,648.58,647.03,648.58,2361.0,643.9874,645.5301,643.9874,645.5301,2361.0
2024-12-06 14:00:00,648.08,648.08,646.55,646.56,1438.0,645.0325,645.0325,643.5097,643.5196,1438.0
2024-12-06 14:10:00,646.26,647.14,646.1,646.2,1476.0,643.221,644.0969,643.0618,643.1613,1476.0
2024-12-06 14:20:00,646.68,646.69,646.14,646.14,2825.0,643.639,643.649,643.1016,643.1016,2825.0
2024-12-06 14:30:00,646.04,646.39,645.59,646.39,2278.0,643.0021,643.3504,642.5542,643.3504,2278.0
2024-12-06 14:40:00,646.5,647.04,646.2,646.77,2887.0,643.4599,643.9974,643.1613,643.7286,2887.0
2024-12-06 14:50:00,646.98,647.6,646.6,647.11,7223.0,643.9376,644.5547,643.5594,644.067,7223.0
2024-12-06 15:00:00,646.78,646.92,646.53,646.79,2162.0,643.7386,643.8779,643.4897,643.7485,2162.0
2024-12-06 15:10:00,646.68,646.7,645.89,646.5,4924.0,643.639,643.6589,642.8528,643.4599,4924.0
2024-12-06 15:20:00,646.36,647.51,646.36,647.1,6426.0,643.3205,644.4651,643.3205,644.0571,6426.0
2024-12-06 15:30:00,646.77,647.87,646.77,647.12,8304.0,643.7286,644.8234,643.7286,644.077,8304.0
2024-12-06 15:40:00,646.89,647.05,645.65,645.89,9576.0,643.8481,644.0073,642.6139,642.8528,9576.0
2024-12-06 15:50:00,645.63,648.87,645.58,648.3,51734.0,642.594,645.8187,642.5442,645.2514,51734.0
2024-12-09 09:30:00,659.01,659.01,645.82,650.09,42097.0,655.9111,655.9111,642.7831,647.033,42097.0
2024-12-09 09:40:00,651.6,657.54,651.6,657.17,7691.0,648.5359,654.448,648.5359,654.0797,7691.0
2024-12-09 09:50:00,657.59,661.01,657.5,660.5,5845.0,654.4977,657.9017,654.4082,657.3941,5845.0
2024-12-09 10:00:00,661.11,661.5,659.26,661.24,3077.0,658.0012,658.3894,656.1599,658.1306,3077.0
2024-12-09 10:10:00,661.68,663.32,660.35,663.32,6630.0,658.5685,660.2008,657.2448,660.2008,6630.0
2024-12-09 10:20:00,662.67,666.34,662.67,664.17,8763.0,659.5539,663.2066,659.5539,661.0468,8763.0
2024-12-09 10:30:00,664.17,665.12,661.45,662.19,8013.0,661.0468,661.9923,658.3396,659.0761,8013.0
2024-12-09 10:40:00,662.66,665.0,661.56,663.0,5887.0,659.5439,661.8729,658.4491,659.8823,5887.0
2024-12-09 10:50:00,662.75,662.75,660.02,660.85,4738.0,659.6335,659.6335,656.9163,657.7424,4738.0
2024-12-09 11:00:00,660.89,661.32,655.5,655.67,4590.0,657.7822,658.2102,652.4176,652.5868,4590.0
2024-12-09 11:10:00,654.38,655.21,652.76,654.1,3566.0,651.3028,652.1289,649.6905,651.0242,3566.0
2024-12-09 11:20:00,654.22,654.72,653.2,653.53,4989.0,651.1436,651.6412,650.1284,650.4568,4989.0
2024-12-09 11:30:00,653.19,653.46,651.5,653.33,3647.0,650.1184,650.3872,648.4364,650.2578,3647.0
2024-12-09 11:40:00,653.79,654.61,653.0,654.12,2593.0,650.7156,651.5318,649.9293,651.0441,2593.0
2024-12-09 11:50:00,654.17,654.48,653.37,653.59,1850.0,651.0938,651.4024,650.2976,650.5165,1850.0
2024-12-09 12:00:00,653.13,655.0,652.62,655.0,3861.0,650.0587,651.9199,649.5511,651.9199,3861.0
2024-12-09 12:10:00,654.85,655.0,653.51,653.74,3755.0,651.7706,651.9199,650.4369,650.6658,3755.0
2024-12-09 12:20:00,653.38,654.0,652.56,652.57,2805.0,650.3075,650.9246,649.4914,649.5013,2805.0
2024-12-09 12:30:00,652.51,652.52,651.21,651.77,2971.0,649.4416,649.4516,648.1477,648.7051,2971.0
2024-12-09 12:40:00,652.23,652.65,651.45,652.65,3135.0,649.1629,649.581,648.3866,649.581,3135.0
2024-12-09 12:50:00,652.92,655.57,652.41,655.22,4851.0,649.8497,652.4872,649.3421,652.1389,4851.0
2024-12-09 13:00:00,654.9,654.9,653.44,653.44,2239.0,651.8204,651.8204,650.3673,650.3673,2239.0
2024-12-09 13:10:00,654.02,654.51,652.92,652.93,2280.0,650.9445,651.4322,649.8497,649.8597,2280.0
2024-12-09 13:20:00,653.1,655.27,652.9,654.14,6413.0,650.0289,652.1886,649.8298,651.064,6413.0
2024-12-09 13:30:00,654.05,655.12,654.05,655.12,4877.0,650.9744,652.0394,650.9744,652.0394,4877.0
2024-12-09 13:40:00,656.14,656.66,655.66,655.67,835.0,653.0546,653.5721,652.5768,652.5868,835.0
2024-12-09 13:50:00,655.73,656.16,654.71,654.71,2001.0,652.6465,653.0745,651.6313,651.6313,2001.0
2024-12-09 14:00:00,654.32,654.32,652.97,653.68,5197.0,651.2431,651.2431,649.8995,650.6061,5197.0
2024-12-09 14:10:00,653.97,653.97,653.32,653.89,2521.0,650.8948,650.8948,650.2478,650.8151,2521.0
2024-12-09 14:20:00,653.4,654.0,653.06,653.57,2807.0,650.3274,650.9246,649.989,650.4966,2807.0
2024-12-09 14:30:00,653.06,653.06,651.67,651.67,2740.0,649.989,649.989,648.6056,648.6056,2740.0
2024-12-09 14:40:00,651.67,651.67,650.0,651.0,5055.0,648.6056,648.6056,646.9434,647.9387,5055.0
2024-12-09 14:50:00,651.0,652.11,650.69,651.86,3123.0,647.9387,649.0435,647.6302,648.7947,3123.0
2024-12-09 15:00:00,651.61,651.83,650.31,650.31,2817.0,648.5459,648.7648,647.252,647.252,2817.0
2024-12-09 15:10:00,650.38,650.5,649.21,649.76,4250.0,647.3216,647.4411,646.1571,646.7046,4250.0
2024-12-09 15:20:00,650.0,651.0,649.18,649.37,6836.0,646.9434,647.9387,646.1273,646.3164,6836.0
2024-12-09 15:30:00,649.98,650.49,649.28,649.67,7319.0,646.9235,647.4311,646.2268,646.615,7319.0
2024-12-09 15:40:00,649.74,650.6,649.67,650.29,7710.0,646.6847,647.5406,646.615,647.2321,7710.0
2024-12-09 15:50:00,649.69,652.46,649.65,652.28,39029.0,646.6349,649.3919,646.5951,649.2127,39029.0
2024-12-10 09:30:00,657.83,657.83,650.03,654.59,21931.0,654.7366,654.7366,646.9733,651.5118,21931.0
2024-12-10 09:40:00,654.28,654.28,649.6,649.63,9877.0,651.2033,651.2033,646.5453,646.5752,9877.0
2024-12-10 09:50:00,649.6,650.97,648.16,649.61,8825.0,646.5453,647.9089,645.1121,646.5553,8825.0
2024-12-10 10:00:00,649.16,650.27,648.25,649.5,7161.0,646.1074,647.2122,645.2017,646.4458,7161.0
2024-12-10 10:10:00,649.61,652.12,649.15,651.42,7179.0,646.5553,649.0535,646.0974,648.3568,7179.0
2024-12-10 10:20:00,651.66,651.73,649.22,649.22,8432.0,648.5956,648.6653,646.1671,646.1671,8432.0
2024-12-10 10:30:00,648.99,650.06,648.64,649.5,14168.0,645.9382,647.0031,645.5898,646.4458,14168.0
2024-12-10 10:40:00,648.93,648.93,648.23,648.46,2749.0,645.8785,645.8785,645.1818,645.4107,2749.0
2024-12-10 10:50:00,648.1,648.37,645.7,646.19,8891.0,645.0524,645.3211,642.6637,643.1513,8891.0
2024-12-10 11:00:00,646.32,647.1,643.71,644.45,6395.0,643.2807,644.0571,640.683,641.4195,6395.0
2024-12-10 11:10:00,644.55,645.69,643.86,643.87,4296.0,641.5191,642.6537,640.8323,640.8423,4296.0
2024-12-10 11:20:00,644.23,644.24,643.28,643.28,11120.0,641.2006,641.2105,640.255,640.255,11120.0
2024-12-10 11:30:00,643.09,643.09,642.39,642.83,2301.0,640.0659,640.0659,639.3692,639.8071,2301.0
2024-12-10 11:40:00,642.64,642.98,641.64,642.35,2339.0,639.618,639.9564,638.6227,639.3294,2339.0
2024-12-10 11:50:00,642.26,642.72,640.7,642.14,2688.0,639.2398,639.6977,637.6872,639.1204,2688.0
2024-12-10 12:00:00,641.73,642.93,641.66,642.88,1900.0,638.7123,639.9067,638.6426,639.8569,1900.0
2024-12-10 12:10:00,642.98,643.65,642.29,643.54,6729.0,639.9564,640.6233,639.2697,640.5138,6729.0
2024-12-10 12:20:00,643.83,645.33,643.5,645.02,3777.0,640.8024,642.2954,640.474,641.9868,3777.0
2024-12-10 12:30:00,644.96,645.78,644.57,644.92,3163.0,641.9271,642.7433,641.539,641.8873,3163.0
2024-12-10 12:40:00,645.26,645.82,644.54,645.36,4600.0,642.2257,642.7831,641.5091,642.3253,4600.0
2024-12-10 12:50:00,645.25,645.25,643.58,644.09,6729.0,642.2158,642.2158,640.5536,641.0612,6729.0
2024-12-10 13:00:00,644.09,644.61,643.27,643.9,4574.0,641.0612,641.5788,640.2451,640.8721,4574.0
2024-12-10 13:10:00,643.56,644.92,643.56,644.87,3618.0,640.5337,641.8873,640.5337,641.8376,3618.0
2024-12-10 13:20:00,644.96,644.98,643.83,644.29,2356.0,641.9271,641.947,640.8024,641.2603,2356.0
2024-12-10 13:30:00,644.56,645.55,643.22,643.23,2900.0,641.529,642.5144,640.1953,640.2053,2900.0
2024-12-10 13:40:00,643.61,643.88,643.0,643.63,2062.0,640.5835,640.8522,639.9763,640.6034,2062.0
2024-12-10 13:50:00,643.32,643.46,641.75,642.24,3986.0,640.2948,640.4342,638.7322,639.2199,3986.0
2024-12-10 14:00:00,641.79,643.21,640.77,641.8,7545.0,638.772,640.1854,637.7568,638.782,7545.0
2024-12-10 14:10:00,641.26,642.73,641.19,642.63,3279.0,638.2445,639.7076,638.1749,639.6081,3279.0
2024-12-10 14:20:00,642.36,642.5,641.83,642.5,2112.0,639.3394,639.4787,638.8118,639.4787,2112.0
2024-12-10 14:30:00,642.5,642.9,642.12,642.56,4317.0,639.4787,639.8768,639.1005,639.5384,4317.0
2024-12-10 14:40:00,642.55,643.89,642.55,643.34,4932.0,639.5285,640.8622,639.5285,640.3147,4932.0
2024-12-10 14:50:00,643.54,644.11,642.1,644.11,14448.0,640.5138,641.0811,639.0806,641.0811,14448.0
2024-12-10 15:00:00,643.95,643.97,641.7,641.82,4116.0,640.9219,640.9418,638.6825,638.8019,4116.0
2024-12-10 15:10:00,641.78,641.81,640.64,640.89,5257.0,638.7621,638.7919,637.6274,637.8763,5257.0
2024-12-10 15:20:00,640.64,641.3,639.59,639.59,9550.0,637.6274,638.2843,636.5824,636.5824,9550.0
2024-12-10 15:30:00,639.41,640.06,638.47,640.06,9516.0,636.4032,637.0502,635.4676,637.0502,9516.0
2024-12-10 15:40:00,640.46,642.98,640.46,642.66,8206.0,637.4483,639.9564,637.4483,639.6379,8206.0
2024-12-10 15:50:00,643.01,643.84,640.9,641.93,45238.0,639.9863,640.8124,637.8862,638.9114,45238.0
2024-12-11 09:30:00,646.97,649.98,644.16,648.88,22613.0,643.9277,646.9235,641.1309,645.8287,22613.0
2024-12-11 09:40:00,649.62,656.4,648.64,654.98,12767.0,646.5652,653.3133,645.5898,651.9,12767.0
2024-12-11 09:50:00,655.37,656.97,654.03,656.58,35320.0,652.2882,653.8807,650.9545,653.4925,35320.0
2024-12-11 10:00:00,656.59,657.12,654.28,655.08,15459.0,653.5024,654.0299,651.2033,651.9995,15459.0
2024-12-11 10:10:00,654.33,654.45,652.79,653.3,13203.0,651.2531,651.3725,649.7203,650.2279,13203.0
2024-12-11 10:20:00,654.57,654.57,651.06,651.88,7891.0,651.4919,651.4919,647.9984,648.8146,7891.0
2024-12-11 10:30:00,651.11,652.06,649.8,650.14,6651.0,648.0482,648.9937,646.7444,647.0828,6651.0
2024-12-11 10:40:00,650.18,650.23,645.82,645.96,7012.0,647.1226,647.1723,642.7831,642.9224,7012.0
2024-12-11 10:50:00,645.75,646.17,642.08,642.69,5977.0,642.7134,643.1314,639.0607,639.6678,5977.0
2024-12-11 11:00:00,643.36,646.07,643.11,646.07,5959.0,640.3347,643.0319,640.0858,643.0319,5959.0
2024-12-11 11:10:00,645.34,649.3,645.0,649.3,4080.0,642.3053,646.2467,641.9669,646.2467,4080.0
2024-12-11 11:20:00,648.93,649.05,648.04,648.99,5459.0,645.8785,645.9979,644.9926,645.9382,5459.0
2024-12-11 11:30:00,648.68,648.92,647.47,647.95,1964.0,645.6296,645.8685,644.4253,644.9031,1964.0
2024-12-11 11:40:00,647.54,648.92,647.0,648.92,8500.0,644.495,645.8685,643.9575,645.8685,8500.0
2024-12-11 11:50:00,648.67,648.92,647.79,648.92,1723.0,645.6197,645.8685,644.7438,645.8685,1723.0
2024-12-11 12:00:00,649.56,650.83,649.17,650.49,3463.0,646.5055,647.7695,646.1173,647.4311,3463.0
2024-12-11 12:10:00,650.42,651.4,649.92,650.23,5688.0,647.3615,648.3368,646.8638,647.1723,5688.0
2024-12-11 12:20:00,650.41,651.13,650.11,650.11,6564.0,647.3515,648.0681,647.0529,647.0529,6564.0
2024-12-11 12:30:00,650.41,650.83,648.69,649.28,3296.0,647.3515,647.7695,645.6396,646.2268,3296.0
2024-12-11 12:40:00,648.6,649.8,648.6,648.91,4031.0,645.55,646.7444,645.55,645.8586,4031.0
2024-12-11 12:50:00,648.74,648.74,647.82,648.5,2438.0,645.6894,645.6894,644.7737,645.4505,2438.0
2024-12-11 13:00:00,648.5,649.73,647.82,649.32,13063.0,645.4505,646.6747,644.7737,646.2666,13063.0
2024-12-11 13:10:00,649.53,649.85,648.41,648.87,4290.0,646.4756,646.7941,645.3609,645.8187,4290.0
2024-12-11 13:20:00,650.02,650.17,649.24,649.49,2389.0,646.9633,647.1126,646.187,646.4358,2389.0
2024-12-11 13:30:00,650.12,650.84,649.96,650.73,3061.0,647.0629,647.7795,646.9036,647.67,3061.0
2024-12-11 13:40:00,650.41,650.75,649.41,650.75,2150.0,647.3515,647.6899,646.3562,647.6899,2150.0
2024-12-11 13:50:00,650.5,650.54,649.78,649.79,6301.0,647.4411,647.4809,646.7245,646.7344,6301.0
2024-12-11 14:00:00,649.79,650.45,649.0,650.23,3646.0,646.7344,647.3913,645.9481,647.1723,3646.0
2024-12-11 14:10:00,650.6,651.0,650.01,650.4,6788.0,647.5406,647.9387,646.9534,647.3416,6788.0
2024-12-11 14:20:00,650.41,651.42,649.5,650.36,5895.0,647.3515,648.3568,646.4458,647.3017,5895.0
2024-12-11 14:30:00,650.2,650.47,649.41,649.42,3772.0,647.1425,647.4112,646.3562,646.3662,3772.0
2024-12-11 14:40:00,648.96,649.23,648.65,649.23,3338.0,645.9083,646.1771,645.5998,646.1771,3338.0
2024-12-11 14:50:00,649.01,649.22,648.26,649.22,2860.0,645.9581,646.1671,645.2116,646.1671,2860.0
2024-12-11 15:00:00,648.78,650.74,648.55,650.43,5987.0,645.7292,647.68,645.5002,647.3714,5987.0
2024-12-11 15:10:00,650.43,653.23,650.22,652.66,11091.0,647.3714,650.1582,647.1624,649.5909,11091.0
2024-12-11 15:20:00,652.86,653.39,651.29,651.75,25538.0,649.79,650.3175,648.2274,648.6852,25538.0
2024-12-11 15:30:00,651.53,653.2,650.98,651.6,17171.0,648.4662,650.1284,647.9188,648.5359,17171.0
2024-12-11 15:40:00,651.89,652.02,649.41,649.42,24076.0,648.8245,648.9539,646.3562,646.3662,24076.0
2024-12-11 15:50:00,649.43,649.45,648.04,648.85,97478.0,646.3761,646.396,644.9926,645.7988,97478.0
2024-12-12 09:30:00,646.87,646.87,637.91,641.45,14261.0,643.8281,643.8281,634.9103,638.4336,14261.0
2024-12-12 09:40:00,642.55,647.85,642.54,647.85,10116.0,639.5285,644.8035,639.5185,644.8035,10116.0
2024-12-12 09:50:00,647.66,648.55,643.9,643.94,18769.0,644.6144,645.5002,640.8721,640.9119,18769.0
2024-12-12 10:00:00,644.23,645.05,642.25,642.5,16800.0,641.2006,642.0167,639.2299,639.4787,16800.0
2024-12-12 10:10:00,642.51,644.63,642.21,644.49,5628.0,639.4887,641.5987,639.1901,641.4593,5628.0
2024-12-12 10:20:00,644.36,645.24,643.4,643.4,6377.0,641.33,642.2058,640.3745,640.3745,6377.0
2024-12-12 10:30:00,643.0,645.04,643.0,644.59,9689.0,639.9763,642.0068,639.9763,641.5589,9689.0
2024-12-12 10:40:00,644.76,647.1,643.24,646.69,8670.0,641.7281,644.0571,640.2152,643.649,8670.0
2024-12-12 10:50:00,646.66,647.74,645.82,647.48,3976.0,643.6191,644.6941,642.7831,644.4353,3976.0
2024-12-12 11:00:00,647.87,649.89,647.32,649.47,4536.0,644.8234,646.8339,644.276,646.4159,4536.0
2024-12-12 11:10:00,649.05,649.06,647.81,648.09,5835.0,645.9979,646.0079,644.7637,645.0424,5835.0
2024-12-12 11:20:00,648.1,648.1,646.57,646.95,4117.0,645.0524,645.0524,643.5296,643.9078,4117.0
2024-12-12 11:30:00,647.51,648.19,645.14,645.14,5274.0,644.4651,645.1419,642.1063,642.1063,5274.0
2024-12-12 11:40:00,645.02,645.44,642.16,642.17,8618.0,641.9868,642.4049,639.1403,639.1503,8618.0
2024-12-12 11:50:00,642.64,642.64,641.75,642.36,2175.0,639.618,639.618,638.7322,639.3394,2175.0
2024-12-12 12:00:00,641.87,642.83,641.25,642.83,1985.0,638.8517,639.8071,638.2346,639.8071,1985.0
2024-12-12 12:10:00,642.83,643.97,642.29,643.5,3209.0,639.8071,640.9418,639.2697,640.474,3209.0
2024-12-12 12:20:00,643.97,644.41,643.69,643.7,2531.0,640.9418,641.3797,640.6631,640.6731,2531.0
2024-12-12 12:30:00,643.09,643.17,641.53,641.85,3800.0,640.0659,640.1455,638.5133,638.8318,3800.0
2024-12-12 12:40:00,642.4,642.4,641.19,642.21,1652.0,639.3792,639.3792,638.1749,639.1901,1652.0
2024-12-12 12:50:00,643.13,643.66,642.72,643.66,2152.0,640.1057,640.6332,639.6977,640.6332,2152.0
2024-12-12 13:00:00,643.19,644.62,643.16,644.05,1900.0,640.1655,641.5887,640.1356,641.0214,1900.0
2024-12-12 13:10:00,644.94,645.5,644.19,645.41,2100.0,641.9072,642.4646,641.1608,642.375,2100.0
2024-12-12 13:20:00,645.45,645.87,644.93,645.12,5241.0,642.4148,642.8329,641.8973,642.0864,5241.0
2024-12-12 13:30:00,645.25,646.14,644.67,646.14,3573.0,642.2158,643.1016,641.6385,643.1016,3573.0
2024-12-12 13:40:00,646.13,646.13,644.04,644.94,2539.0,643.0916,643.0916,641.0115,641.9072,2539.0
2024-12-12 13:50:00,644.97,645.22,644.57,644.57,1438.0,641.9371,642.1859,641.539,641.539,1438.0
2024-12-12 14:00:00,644.86,645.82,644.21,645.82,3700.0,641.8276,642.7831,641.1807,642.7831,3700.0
2024-12-12 14:10:00,646.07,646.3,645.23,646.15,2400.0,643.0319,643.2608,642.1959,643.1115,2400.0
2024-12-12 14:20:00,646.03,646.26,645.28,645.28,3682.0,642.9921,643.221,642.2456,642.2456,3682.0
2024-12-12 14:30:00,644.78,646.48,644.76,646.19,1889.0,641.748,643.44,641.7281,643.1513,1889.0
2024-12-12 14:40:00,646.19,646.32,645.15,645.16,2133.0,643.1513,643.2807,642.1162,642.1262,2133.0
2024-12-12 14:50:00,645.08,646.11,645.07,645.69,1790.0,642.0466,643.0717,642.0366,642.6537,1790.0
2024-12-12 15:00:00,645.47,646.29,645.16,646.29,1710.0,642.4347,643.2509,642.1262,643.2509,1710.0
2024-12-12 15:10:00,645.87,646.36,644.95,646.08,3103.0,642.8329,643.3205,641.9172,643.0419,3103.0
2024-12-12 15:20:00,646.27,647.3,645.74,646.84,10278.0,643.231,644.2561,642.7035,643.7983,10278.0
2024-12-12 15:30:00,646.78,648.35,646.78,647.3,9055.0,643.7386,645.3012,643.7386,644.2561,9055.0
2024-12-12 15:40:00,647.0,648.67,646.98,647.36,7030.0,643.9575,645.6197,643.9376,644.3158,7030.0
2024-12-12 15:50:00,647.17,647.61,644.66,646.75,55860.0,644.1267,644.5647,641.6285,643.7087,55860.0
2024-12-13 09:30:00,648.0,654.01,647.58,653.25,23136.0,644.9528,650.9346,644.5348,650.1781,23136.0
2024-12-13 09:40:00,652.38,663.87,652.38,663.78,23463.0,649.3122,660.7482,649.3122,660.6586,23463.0
2024-12-13 09:50:00,662.68,663.85,658.27,659.06,17951.0,659.5638,660.7283,655.1745,655.9608,17951.0
2024-12-13 10:00:00,659.14,659.14,656.49,657.08,14040.0,656.0405,656.0405,653.4029,653.9901,14040.0
2024-12-13 10:10:00,657.09,657.26,654.72,654.72,5989.0,654.0001,654.1693,651.6412,651.6412,5989.0
2024-12-13 10:20:00,655.27,655.61,652.68,653.33,9146.0,652.1886,652.5271,649.6108,650.2578,9146.0
2024-12-13 10:30:00,653.12,654.3,651.25,651.89,8492.0,650.0488,651.2232,648.1876,648.8245,8492.0
2024-12-13 10:40:00,651.51,653.15,650.0,653.15,10638.0,648.4463,650.0786,646.9434,650.0786,10638.0
2024-12-13 10:50:00,653.92,654.2,650.0,650.0,8888.0,650.845,651.1237,646.9434,646.9434,8888.0
2024-12-13 11:00:00,650.0,651.6,649.08,651.6,7329.0,646.9434,648.5359,646.0278,648.5359,7329.0
2024-12-13 11:10:00,652.41,655.42,652.41,655.42,1770.0,649.3421,652.3379,649.3421,652.3379,1770.0
2024-12-13 11:20:00,654.9,655.5,654.38,654.38,6218.0,651.8204,652.4176,651.3028,651.3028,6218.0
2024-12-13 11:30:00,654.38,656.9,654.38,655.46,5277.0,651.3028,653.811,651.3028,652.3778,5277.0
2024-12-13 11:40:00,656.32,656.32,654.51,654.88,57252.0,653.2337,653.2337,651.4322,651.8005,57252.0
2024-12-13 11:50:00,653.8,653.83,652.23,652.67,2693.0,650.7256,650.7554,649.1629,649.6009,2693.0
2024-12-13 12:00:00,653.37,654.62,653.37,654.62,1200.0,650.2976,651.5417,650.2976,651.5417,1200.0
2024-12-13 12:10:00,654.77,655.37,653.32,654.21,4323.0,651.691,652.2882,650.2478,651.1336,4323.0
2024-12-13 12:20:00,654.13,654.13,652.31,652.51,3003.0,651.054,651.054,649.2426,649.4416,3003.0
2024-12-13 12:30:00,652.55,652.88,652.02,652.79,1766.0,649.4814,649.8099,648.9539,649.7203,1766.0
2024-12-13 12:40:00,652.25,652.54,651.5,651.76,3747.0,649.1829,649.4715,648.4364,648.6952,3747.0
2024-12-13 12:50:00,651.83,653.67,651.67,653.01,2429.0,648.7648,650.5962,648.6056,649.9393,2429.0
2024-12-13 13:00:00,652.34,654.14,651.85,653.25,3616.0,649.2724,651.064,648.7847,650.1781,3616.0
2024-12-13 13:10:00,653.6,654.22,653.11,653.95,3156.0,650.5265,651.1436,650.0388,650.8749,3156.0
2024-12-13 13:20:00,653.33,653.92,652.97,653.92,2238.0,650.2578,650.845,649.8995,650.845,2238.0
2024-12-13 13:30:00,654.06,654.06,652.94,653.48,2195.0,650.9843,650.9843,649.8696,650.4071,2195.0
2024-12-13 13:40:00,653.47,654.87,652.55,654.87,3221.0,650.3971,651.7905,649.4814,651.7905,3221.0
2024-12-13 13:50:00,654.2,656.95,654.2,656.07,8137.0,651.1237,653.8607,651.1237,652.9849,8137.0
2024-12-13 14:00:00,656.07,656.55,655.4,655.47,13099.0,652.9849,653.4626,652.318,652.3877,13099.0
2024-12-13 14:10:00,655.79,656.21,654.7,655.0,6729.0,652.7062,653.1242,651.6213,651.9199,6729.0
2024-12-13 14:20:00,655.0,656.22,654.8,655.38,5809.0,651.9199,653.1342,651.7209,652.2981,5809.0
2024-12-13 14:30:00,655.31,655.37,654.21,655.34,4243.0,652.2285,652.2882,651.1336,652.2583,4243.0
2024-12-13 14:40:00,655.39,655.5,654.01,654.08,4450.0,652.3081,652.4176,650.9346,651.0042,4450.0
2024-12-13 14:50:00,654.08,656.86,653.65,655.8,5394.0,651.0042,653.7712,650.5763,652.7162,5394.0
2024-12-13 15:00:00,656.45,656.68,655.03,656.23,4033.0,653.3631,653.592,651.9498,653.1441,4033.0
2024-12-13 15:10:00,656.57,657.09,654.9,655.33,9048.0,653.4825,654.0001,651.8204,652.2484,9048.0
2024-12-13 15:20:00,655.06,655.92,654.58,655.87,8729.0,651.9796,652.8356,651.5019,652.7858,8729.0
2024-12-13 15:30:00,655.87,656.54,654.37,654.38,8335.0,652.7858,653.4527,651.2929,651.3028,8335.0
2024-12-13 15:40:00,654.39,654.79,651.86,652.1,11027.0,651.3128,651.7109,648.7947,649.0336,11027.0
2024-12-13 15:50:00,652.28,655.11,652.11,653.78,37547.0,649.2127,652.0294,649.0435,650.7057,37547.0
2024-12-16 09:30:00,649.68,653.65,645.41,645.7,25904.0,646.6249,650.5763,642.375,642.6637,25904.0
2024-12-16 09:40:00,648.6,651.56,648.42,650.72,7220.0,645.55,648.4961,645.3709,647.66,7220.0
2024-12-16 09:50:00,650.61,656.75,649.7,655.85,21255.0,647.5506,653.6617,646.6448,652.7659,21255.0
2024-12-16 10:00:00,655.92,659.35,655.91,658.95,9520.0,652.8356,656.2495,652.8256,655.8513,9520.0
2024-12-16 10:10:00,658.73,659.59,655.35,656.26,5557.0,655.6324,656.4883,652.2683,653.174,5557.0
2024-12-16 10:20:00,655.08,657.98,654.65,656.14,6820.0,651.9995,654.8859,651.5716,653.0546,6820.0
2024-12-16 10:30:00,656.98,658.12,655.97,655.97,3648.0,653.8906,655.0252,652.8854,652.8854,3648.0
2024-12-16 10:40:00,655.88,656.72,655.05,655.9,3281.0,652.7958,653.6318,651.9697,652.8157,3281.0
2024-12-16 10:50:00,655.38,656.33,654.55,654.55,2178.0,652.2981,653.2437,651.472,651.472,2178.0
2024-12-16 11:00:00,653.99,657.0,653.1,656.6,4701.0,650.9147,653.9105,650.0289,653.5124,4701.0
2024-12-16 11:10:00,656.6,658.94,656.41,658.15,2755.0,653.5124,655.8414,653.3233,655.0551,2755.0
2024-12-16 11:20:00,658.68,659.2,657.28,657.41,5032.0,655.5826,656.1002,654.1892,654.3186,5032.0
2024-12-16 11:30:00,657.41,659.31,657.4,659.04,8005.0,654.3186,656.2097,654.3086,655.9409,8005.0
2024-12-16 11:40:00,659.61,659.88,657.83,659.54,3261.0,656.5082,656.777,654.7366,656.4386,3261.0
2024-12-16 11:50:00,659.54,661.87,658.68,661.01,8226.0,656.4386,658.7576,655.5826,657.9017,8226.0
2024-12-16 12:00:00,660.94,662.77,660.94,662.2,7001.0,657.832,659.6534,657.832,659.0861,7001.0
2024-12-16 12:10:00,662.22,663.41,662.21,663.41,3061.0,659.106,660.2904,659.096,660.2904,3061.0
2024-12-16 12:20:00,663.42,663.81,662.41,662.42,3518.0,660.3003,660.6885,659.2951,659.305,3518.0
2024-12-16 12:30:00,662.5,663.34,662.07,662.87,3643.0,659.3847,660.2207,658.9567,659.7529,3643.0
2024-12-16 12:40:00,662.3,662.61,661.53,662.45,8836.0,659.1856,659.4941,658.4192,659.3349,8836.0
2024-12-16 12:50:00,662.35,663.0,662.26,662.95,1356.0,659.2354,659.8823,659.1458,659.8325,1356.0
2024-12-16 13:00:00,663.81,664.53,663.52,663.52,2303.0,660.6885,661.4051,660.3999,660.3999,2303.0
2024-12-16 13:10:00,663.61,664.11,663.13,663.16,1939.0,660.4894,660.9871,660.0117,660.0415,1939.0
2024-12-16 13:20:00,663.34,663.68,662.89,663.45,7263.0,660.2207,660.5591,659.7728,660.3302,7263.0
2024-12-16 13:30:00,662.81,662.81,661.13,661.16,2667.0,659.6932,659.6932,658.0211,658.051,2667.0
2024-12-16 13:40:00,661.66,661.85,661.16,661.25,2215.0,658.5486,658.7377,658.051,658.1405,2215.0
2024-12-16 13:50:00,661.27,661.44,660.78,661.06,3785.0,658.1604,658.3296,657.6727,657.9514,3785.0
2024-12-16 14:00:00,661.01,661.65,660.46,660.46,5456.0,657.9017,658.5386,657.3542,657.3542,5456.0
2024-12-16 14:10:00,660.75,661.78,660.75,661.64,2890.0,657.6429,658.668,657.6429,658.5287,2890.0
2024-12-16 14:20:00,661.1,661.91,658.96,658.96,1570.0,657.9912,658.7974,655.8613,655.8613,1570.0
2024-12-16 14:30:00,659.57,659.98,658.94,659.98,3110.0,656.4684,656.8765,655.8414,656.8765,3110.0
2024-12-16 14:40:00,659.92,660.85,659.27,660.21,2359.0,656.8168,657.7424,656.1698,657.1054,2359.0
2024-12-16 14:50:00,660.29,661.14,659.59,661.07,3243.0,657.185,658.031,656.4883,657.9614,3243.0
2024-12-16 15:00:00,661.09,661.09,659.84,660.53,6526.0,657.9813,657.9813,656.7372,657.4239,6526.0
2024-12-16 15:10:00,660.55,661.31,659.06,659.06,13519.0,657.4438,658.2002,655.9608,655.9608,13519.0
2024-12-16 15:20:00,659.11,659.61,658.5,658.75,7415.0,656.0106,656.5082,655.4035,655.6523,7415.0
2024-12-16 15:30:00,658.75,661.13,658.61,660.72,4153.0,655.6523,658.0211,655.5129,657.613,4153.0
2024-12-16 15:40:00,660.72,660.72,658.18,658.34,8101.0,657.613,657.613,655.085,655.2442,8101.0
2024-12-16 15:50:00,658.19,658.41,655.75,655.98,27764.0,655.0949,655.3139,652.6664,652.8953,27764.0
2024-12-17 09:30:00,659.97,668.4,657.22,666.61,36642.0,656.8665,665.2569,654.1295,663.4753,36642.0
2024-12-17 09:40:00,665.87,668.9,656.88,658.7,16509.0,662.7388,665.7546,653.7911,655.6025,16509.0
2024-12-17 09:50:00,658.88,659.48,654.66,656.88,12323.0,655.7817,656.3789,651.5815,653.7911,12323.0
2024-12-17 10:00:00,657.52,661.92,656.26,661.92,14704.0,654.4281,658.8074,653.174,658.8074,14704.0
2024-12-17 10:10:00,662.58,664.63,660.42,664.06,15157.0,659.4643,661.5046,657.3144,660.9373,15157.0
2024-12-17 10:20:00,663.85,664.12,658.15,658.16,16543.0,660.7283,660.997,655.0551,655.0651,16543.0
2024-12-17 10:30:00,658.63,661.35,658.02,660.94,31910.0,655.5328,658.2401,654.9257,657.832,31910.0
2024-12-17 10:40:00,660.96,660.96,655.71,656.26,9082.0,657.8519,657.8519,652.6266,653.174,9082.0
2024-12-17 10:50:00,655.92,656.75,653.77,655.0,3874.0,652.8356,653.6617,650.6957,651.9199,3874.0
2024-12-17 11:00:00,655.92,657.5,654.06,656.99,5828.0,652.8356,654.4082,650.9843,653.9006,5828.0
2024-12-17 11:10:00,657.18,659.27,656.62,657.48,7658.0,654.0897,656.1698,653.5323,654.3883,7658.0
2024-12-17 11:20:00,657.42,658.62,655.98,658.62,4971.0,654.3285,655.5229,652.8953,655.5229,4971.0
2024-12-17 11:30:00,658.54,660.29,657.98,659.32,3848.0,655.4433,657.185,654.8859,656.2196,3848.0
2024-12-17 11:40:00,659.93,659.93,657.52,658.23,4229.0,656.8267,656.8267,654.4281,655.1347,4229.0
2024-12-17 11:50:00,657.89,659.6,656.51,659.59,6941.0,654.7963,656.4983,653.4228,656.4883,6941.0
2024-12-17 12:00:00,660.57,660.57,657.39,659.56,2145.0,657.4637,657.4637,654.2987,656.4585,2145.0
2024-12-17 12:10:00,659.4,660.64,658.56,658.68,6200.0,656.2992,657.5334,655.4632,655.5826,6200.0
2024-12-17 12:20:00,658.35,659.89,657.67,659.78,4598.0,655.2542,656.7869,654.5774,656.6774,4598.0
2024-12-17 12:30:00,659.75,660.91,659.52,659.64,6284.0,656.6476,657.8021,656.4187,656.5381,6284.0
2024-12-17 12:40:00,659.48,660.5,659.06,660.29,5912.0,656.3789,657.3941,655.9608,657.185,5912.0
2024-12-17 12:50:00,660.01,660.01,658.67,659.38,8622.0,656.9064,656.9064,655.5727,656.2793,8622.0
2024-12-17 13:00:00,659.08,659.09,656.95,658.32,5508.0,655.9807,655.9907,653.8607,655.2243,5508.0
2024-12-17 13:10:00,658.11,658.78,657.57,657.58,4700.0,655.0153,655.6821,654.4778,654.4878,4700.0
2024-12-17 13:20:00,657.58,658.05,656.69,656.72,6301.0,654.4878,654.9556,653.602,653.6318,6301.0
2024-12-17 13:30:00,656.57,658.2,656.49,656.75,5236.0,653.4825,655.1049,653.4029,653.6617,5236.0
2024-12-17 13:40:00,657.13,657.35,655.36,655.36,6202.0,654.0399,654.2589,652.2782,652.2782,6202.0
2024-12-17 13:50:00,656.01,656.79,654.09,655.01,5080.0,652.9252,653.7015,651.0142,651.9299,5080.0
2024-12-17 14:00:00,654.52,654.82,652.08,653.4,6948.0,651.4422,651.7408,649.0137,650.3274,6948.0
2024-12-17 14:10:00,653.42,655.22,653.41,654.59,2215.0,650.3473,652.1389,650.3374,651.5118,2215.0
2024-12-17 14:20:00,654.35,654.45,653.74,654.27,3238.0,651.273,651.3725,650.6658,651.1934,3238.0
2024-12-17 14:30:00,654.07,654.07,652.95,653.62,4861.0,650.9943,650.9943,649.8796,650.5464,4861.0
2024-12-17 14:40:00,653.62,654.87,653.16,653.91,2302.0,650.5464,651.7905,650.0886,650.835,2302.0
2024-12-17 14:50:00,653.62,654.54,653.37,654.39,4809.0,650.5464,651.4621,650.2976,651.3128,4809.0
2024-12-17 15:00:00,654.37,654.64,653.45,653.82,4165.0,651.2929,651.5616,650.3772,650.7455,4165.0
2024-12-17 15:10:00,654.45,654.51,653.35,654.41,5688.0,651.3725,651.4322,650.2777,651.3327,5688.0
2024-12-17 15:20:00,654.25,654.76,653.12,653.66,3804.0,651.1734,651.681,650.0488,650.5862,3804.0
2024-12-17 15:30:00,653.63,654.0,652.61,653.49,5130.0,650.5564,650.9246,649.5412,650.417,5130.0
2024-12-17 15:40:00,653.63,655.28,653.63,654.77,7363.0,650.5564,652.1986,650.5564,651.691,7363.0
2024-12-17 15:50:00,655.1,656.34,654.66,654.88,23967.0,652.0194,653.2536,651.5815,651.8005,23967.0
2024-12-18 09:30:00,658.65,664.0,656.28,663.62,19491.0,655.5528,660.8776,653.1939,660.4994,19491.0
2024-12-18 09:40:00,663.88,667.66,662.84,664.5,14631.0,660.7582,664.5204,659.7231,661.3752,14631.0
2024-12-18 09:50:00,664.32,664.36,661.04,661.09,3697.0,661.1961,661.2359,657.9315,657.9813,3697.0
2024-12-18 10:00:00,661.14,662.57,660.0,660.81,6911.0,658.031,659.4543,656.8964,657.7026,6911.0
2024-12-18 10:10:00,659.48,662.29,659.48,660.44,6265.0,656.3789,659.1756,656.3789,657.3343,6265.0
2024-12-18 10:20:00,660.55,662.26,658.86,659.94,5880.0,657.4438,659.1458,655.7618,656.8367,5880.0
2024-12-18 10:30:00,659.46,661.82,659.09,660.58,3993.0,656.3589,658.7078,655.9907,657.4737,3993.0
2024-12-18 10:40:00,660.23,662.46,659.82,661.7,5975.0,657.1253,659.3448,656.7173,658.5884,5975.0
2024-12-18 10:50:00,662.27,663.39,661.39,661.48,4040.0,659.1557,660.2705,658.2799,658.3694,4040.0
2024-12-18 11:00:00,661.55,666.69,661.2,666.66,7483.0,658.4391,663.5549,658.0908,663.5251,7483.0
2024-12-18 11:10:00,666.98,667.91,666.25,666.79,11598.0,663.8436,664.7692,663.117,663.6545,11598.0
2024-12-18 11:20:00,666.72,669.1,665.27,669.05,6505.0,663.5848,665.9536,662.1416,665.9039,6505.0
2024-12-18 11:30:00,669.05,669.05,665.76,666.6,11269.0,665.9039,665.9039,662.6293,663.4654,11269.0
2024-12-18 11:40:00,666.69,667.09,664.9,665.0,3644.0,663.5549,663.9531,661.7734,661.8729,3644.0
2024-12-18 11:50:00,664.47,665.5,663.53,665.27,5897.0,661.3454,662.3705,660.4098,662.1416,5897.0
2024-12-18 12:00:00,665.36,666.49,664.83,666.15,7895.0,662.2312,663.3559,661.7037,663.0175,7895.0
2024-12-18 12:10:00,666.05,666.34,665.07,666.26,8375.0,662.918,663.2066,661.9426,663.127,8375.0
2024-12-18 12:20:00,666.31,668.1,666.31,667.25,5322.0,663.1767,664.9583,663.1767,664.1123,5322.0
2024-12-18 12:30:00,666.6,667.92,666.2,666.21,5019.0,663.4654,664.7792,663.0673,663.0772,5019.0
2024-12-18 12:40:00,666.17,666.17,664.61,665.0,3734.0,663.0374,663.0374,661.4847,661.8729,3734.0
2024-12-18 12:50:00,665.0,666.91,665.0,666.61,7604.0,661.8729,663.7739,661.8729,663.4753,7604.0
2024-12-18 13:00:00,666.61,668.84,666.24,667.99,4020.0,663.4753,665.6948,663.1071,664.8488,4020.0
2024-12-18 13:10:00,667.66,668.31,667.14,667.14,2540.0,664.5204,665.1673,664.0028,664.0028,2540.0
2024-12-18 13:20:00,667.17,668.04,665.97,665.97,4682.0,664.0327,664.8986,662.8383,662.8383,4682.0
2024-12-18 13:30:00,666.32,666.36,663.59,663.59,7278.0,663.1867,663.2265,660.4695,660.4695,7278.0
2024-12-18 13:40:00,663.64,663.64,662.85,662.88,4710.0,660.5193,660.5193,659.733,659.7629,4710.0
2024-12-18 13:50:00,663.26,664.97,663.26,664.46,3687.0,660.1411,661.843,660.1411,661.3354,3687.0
2024-12-18 14:00:00,663.73,664.19,655.42,655.42,8847.0,660.6089,661.0667,652.3379,652.3379,8847.0
2024-12-18 14:10:00,655.43,657.4,655.14,656.63,5541.0,652.3479,654.3086,652.0593,653.5423,5541.0
2024-12-18 14:20:00,656.57,658.54,654.54,654.54,3374.0,653.4825,655.4433,651.4621,651.4621,3374.0
2024-12-18 14:30:00,653.68,655.72,652.83,654.09,5407.0,650.6061,652.6365,649.7601,651.0142,5407.0
2024-12-18 14:40:00,654.75,655.79,648.0,650.18,11113.0,651.6711,652.7062,644.9528,647.1226,11113.0
2024-12-18 14:50:00,650.94,651.35,645.07,645.43,11333.0,647.879,648.2871,642.0366,642.3949,11333.0
2024-12-18 15:00:00,645.32,645.32,639.81,641.35,11092.0,642.2854,642.2854,636.8013,638.3341,11092.0
2024-12-18 15:10:00,639.6,639.89,637.42,639.34,8714.0,636.5923,636.881,634.4226,636.3336,8714.0
2024-12-18 15:20:00,639.68,640.67,634.52,634.52,13363.0,636.672,637.6573,631.5362,631.5362,13363.0
2024-12-18 15:30:00,635.49,636.88,628.45,629.29,23195.0,632.5017,633.8851,625.4948,626.3308,23195.0
2024-12-18 15:40:00,628.43,631.84,625.61,631.84,25902.0,625.4749,628.8688,622.6681,628.8688,25902.0
2024-12-18 15:50:00,632.84,635.66,630.54,630.54,98996.0,629.8641,632.6709,627.5749,627.5749,98996.0
2024-12-19 09:30:00,624.16,634.69,624.04,629.16,25996.0,621.2249,631.7054,621.1055,626.2014,25996.0
2024-12-19 09:40:00,630.11,633.0,628.09,630.79,11430.0,627.147,630.0234,625.1365,627.8238,11430.0
2024-12-19 09:50:00,630.78,632.13,628.78,629.64,8863.0,627.8138,629.1575,625.8232,626.6792,8863.0
2024-12-19 10:00:00,630.45,632.0,628.13,628.82,22811.0,627.4854,629.0281,625.1763,625.863,22811.0
2024-12-19 10:10:00,628.21,634.1,627.72,633.32,11107.0,625.2559,631.1182,624.7682,630.3419,11107.0
2024-12-19 10:20:00,632.86,633.32,628.19,628.43,12762.0,629.884,630.3419,625.236,625.4749,12762.0
2024-12-19 10:30:00,628.58,630.66,627.62,629.66,8048.0,625.6242,627.6944,624.6687,626.6991,8048.0
2024-12-19 10:40:00,629.66,633.44,628.68,631.22,12759.0,626.6991,630.4613,625.7237,628.2517,12759.0
2024-12-19 10:50:00,633.57,634.87,631.85,632.6,4998.0,630.5907,631.8846,628.8788,629.6253,4998.0
2024-12-19 11:00:00,632.38,633.19,627.8,627.8,8623.0,629.4063,630.2125,624.8478,624.8478,8623.0
2024-12-19 11:10:00,628.54,630.35,626.52,629.13,17956.0,625.5843,627.3858,623.5738,626.1716,17956.0
2024-12-19 11:20:00,628.83,633.07,627.89,631.52,12617.0,625.873,630.093,624.9374,628.5503,12617.0
2024-12-19 11:30:00,631.5,635.28,631.5,634.76,4124.0,628.5304,632.2927,628.5304,631.7751,4124.0
2024-12-19 11:40:00,635.0,635.0,633.11,634.37,3210.0,632.014,632.014,630.1329,631.3869,3210.0
2024-12-19 11:50:00,633.64,634.75,632.7,633.11,3253.0,630.6604,631.7651,629.7248,630.1329,3253.0
2024-12-19 12:00:00,633.11,633.11,630.65,631.56,2955.0,630.1329,630.1329,627.6844,628.5901,2955.0
2024-12-19 12:10:00,631.02,631.57,630.25,630.46,7902.0,628.0527,628.6001,627.2863,627.4953,7902.0
2024-12-19 12:20:00,630.45,632.21,629.98,629.98,5413.0,627.4854,629.2371,627.0176,627.0176,5413.0
2024-12-19 12:30:00,630.81,630.84,629.0,629.82,5947.0,627.8437,627.8735,626.0422,626.8583,5947.0
2024-12-19 12:40:00,629.73,629.79,627.88,629.46,7646.0,626.7687,626.8285,624.9274,626.5,7646.0
2024-12-19 12:50:00,628.72,630.36,627.66,630.36,4146.0,625.7635,627.3958,624.7085,627.3958,4146.0
2024-12-19 13:00:00,630.26,630.26,628.0,629.05,9886.0,627.2963,627.2963,625.0469,626.0919,9886.0
2024-12-19 13:10:00,629.05,631.2,627.92,629.77,9114.0,626.0919,628.2318,624.9673,626.8086,9114.0
2024-12-19 13:20:00,629.76,629.76,628.26,629.29,3179.0,626.7986,626.7986,625.3057,626.3308,3179.0
2024-12-19 13:30:00,629.31,629.48,628.21,629.22,8480.0,626.3507,626.5199,625.2559,626.2611,8480.0
2024-12-19 13:40:00,630.21,630.21,628.51,628.81,2070.0,627.2465,627.2465,625.5545,625.8531,2070.0
2024-12-19 13:50:00,629.24,631.62,629.24,631.54,9196.0,626.2811,628.6499,626.2811,628.5702,9196.0
2024-12-19 14:00:00,631.07,631.16,628.48,628.61,3281.0,628.1024,628.192,625.5246,625.654,3281.0
2024-12-19 14:10:00,627.77,628.75,627.51,628.75,2532.0,624.818,625.7934,624.5592,625.7934,2532.0
2024-12-19 14:20:00,628.6,628.93,628.05,628.65,4403.0,625.6441,625.9725,625.0966,625.6938,4403.0
2024-12-19 14:30:00,628.74,628.74,627.27,627.28,3213.0,625.7834,625.7834,624.3203,624.3303,3213.0
2024-12-19 14:40:00,627.08,627.39,625.99,626.84,3428.0,624.1312,624.4398,623.0463,623.8923,3428.0
2024-12-19 14:50:00,626.25,627.34,625.99,625.99,2093.0,623.3051,624.39,623.0463,623.0463,2093.0
2024-12-19 15:00:00,625.57,625.64,624.75,624.78,3779.0,622.6283,622.698,621.8122,621.842,3779.0
2024-12-19 15:10:00,624.7,626.0,623.35,625.76,7043.0,621.7624,623.0563,620.4188,622.8174,7043.0
2024-12-19 15:20:00,625.76,627.25,625.76,625.93,5448.0,622.8174,624.3004,622.8174,622.9866,5448.0
2024-12-19 15:30:00,625.93,627.27,623.72,625.64,8808.0,622.9866,624.3203,620.787,622.698,8808.0
2024-12-19 15:40:00,625.64,625.76,623.0,623.03,18435.0,622.698,622.8174,620.0704,620.1003,18435.0
2024-12-19 15:50:00,622.8,623.29,620.58,622.35,51011.0,619.8713,620.359,617.6618,619.4235,51011.0
2024-12-20 09:30:00,617.61,623.04,613.4,623.04,161668.0,614.7057,620.1102,610.5155,620.1102,161668.0
2024-12-20 09:40:00,623.02,624.35,620.45,620.46,4962.0,620.0903,621.414,617.5324,617.5423,4962.0
2024-12-20 09:50:00,621.05,622.13,619.76,620.24,6225.0,618.1296,619.2045,616.8456,617.3234,6225.0
2024-12-20 10:00:00,620.24,624.78,619.86,620.16,10340.0,617.3234,621.842,616.9452,617.2438,10340.0
2024-12-20 10:10:00,620.0,621.46,618.69,620.41,7643.0,617.0845,618.5376,615.7807,617.4926,7643.0
2024-12-20 10:20:00,620.41,626.72,620.4,626.56,5721.0,617.4926,623.7729,617.4826,623.6137,5721.0
2024-12-20 10:30:00,627.73,631.12,627.73,631.12,4645.0,624.7782,628.1522,624.7782,628.1522,4645.0
2024-12-20 10:40:00,629.86,630.24,627.03,627.31,4476.0,626.8981,627.2764,624.0814,624.3601,4476.0
2024-12-20 10:50:00,628.28,629.87,628.21,628.82,4028.0,625.3256,626.9081,625.2559,625.863,4028.0
2024-12-20 11:00:00,628.82,633.17,628.41,631.66,3610.0,625.863,630.1926,625.455,628.6897,3610.0
2024-12-20 11:10:00,631.82,635.32,631.17,634.8,17097.0,628.8489,632.3325,628.202,631.8149,17097.0
2024-12-20 11:20:00,634.88,635.98,633.27,634.08,9181.0,631.8945,632.9894,630.2921,631.0983,9181.0
2024-12-20 11:30:00,634.41,636.74,633.74,636.52,4453.0,631.4267,633.7458,630.7599,633.5268,4453.0
2024-12-20 11:40:00,637.51,638.6,636.24,636.53,8811.0,634.5122,635.597,633.2481,633.5368,8811.0
2024-12-20 11:50:00,637.44,638.67,636.66,638.12,6817.0,634.4425,635.6667,633.6662,635.1193,6817.0
2024-12-20 12:00:00,638.04,638.1,636.97,637.25,6885.0,635.0397,635.0994,633.9747,634.2534,6885.0
2024-12-20 12:10:00,637.91,639.28,637.5,638.99,4036.0,634.9103,636.2738,634.5022,635.9852,4036.0
2024-12-20 12:20:00,639.43,641.06,638.49,640.42,8366.0,636.4231,638.0455,635.4876,637.4085,8366.0
2024-12-20 12:30:00,640.71,640.89,639.13,640.04,4956.0,637.6971,637.8763,636.1245,637.0303,4956.0
2024-12-20 12:40:00,640.85,641.03,638.79,639.08,6216.0,637.8365,638.0156,635.7861,636.0748,6216.0
2024-12-20 12:50:00,638.42,640.74,638.42,639.49,7414.0,635.4179,637.727,635.4179,636.4829,7414.0
2024-12-20 13:00:00,639.61,639.86,638.5,638.5,7941.0,636.6023,636.8511,635.4975,635.4975,7941.0
2024-12-20 13:10:00,638.3,638.53,636.19,637.3,3668.0,635.2984,635.5274,633.1984,634.3032,3668.0
2024-12-20 13:20:00,637.66,637.66,634.83,635.12,6095.0,634.6615,634.6615,631.8448,632.1334,6095.0
2024-12-20 13:30:00,634.7,637.1,634.7,635.54,3529.0,631.7154,634.1041,631.7154,632.5514,3529.0
2024-12-20 13:40:00,635.85,636.09,634.81,634.82,3700.0,632.86,633.0988,631.8249,631.8348,3700.0
2024-12-20 13:50:00,634.58,636.41,633.43,634.95,5986.0,631.5959,633.4173,630.4514,631.9642,5986.0
2024-12-20 14:00:00,634.95,635.64,634.45,635.22,7633.0,631.9642,632.651,631.4666,632.2329,7633.0
2024-12-20 14:10:00,635.22,637.33,634.9,637.33,5326.0,632.2329,634.333,631.9144,634.333,5326.0
2024-12-20 14:20:00,635.88,638.08,635.88,637.47,7607.0,632.8898,635.0795,632.8898,634.4724,7607.0
2024-12-20 14:30:00,637.46,639.41,636.99,638.3,12008.0,634.4624,636.4032,633.9946,635.2984,12008.0
2024-12-20 14:40:00,638.27,639.9,638.27,639.09,6521.0,635.2686,636.8909,635.2686,636.0847,6521.0
2024-12-20 14:50:00,639.36,639.36,637.1,637.1,5417.0,636.3535,636.3535,634.1041,634.1041,5417.0
2024-12-20 15:00:00,637.56,637.85,636.32,637.36,8054.0,634.5619,634.8506,633.3278,634.3629,8054.0
2024-12-20 15:10:00,637.54,637.54,636.03,636.54,6904.0,634.542,634.542,633.0391,633.5467,6904.0
2024-12-20 15:20:00,636.25,636.67,635.6,636.34,7627.0,633.2581,633.6761,632.6111,633.3477,7627.0
2024-12-20 15:30:00,636.66,636.67,632.24,633.06,15180.0,633.6662,633.6761,629.2669,630.0831,15180.0
2024-12-20 15:40:00,633.08,634.27,632.12,633.52,19485.0,630.103,631.2874,629.1475,630.5409,19485.0
2024-12-20 15:50:00,633.5,634.43,628.17,629.54,114039.0,630.521,631.4466,625.2161,626.5796,114039.0
2024-12-23 09:30:00,631.58,643.9,631.58,639.18,25203.0,628.61,640.8721,628.61,636.1743,25203.0
2024-12-23 09:40:00,640.62,642.39,637.47,637.85,8306.0,637.6075,639.3692,634.4724,634.8506,8306.0
2024-12-23 09:50:00,636.77,639.73,635.56,637.97,9753.0,633.7756,636.7217,632.5713,634.97,9753.0
2024-12-23 10:00:00,637.92,639.34,634.85,634.98,7011.0,634.9202,636.3336,631.8647,631.9941,7011.0
2024-12-23 10:10:00,635.23,638.42,632.5,635.95,11892.0,632.2429,635.4179,629.5257,632.9595,11892.0
2024-12-23 10:20:00,634.95,636.1,632.93,632.93,3517.0,631.9642,633.1088,629.9537,629.9537,3517.0
2024-12-23 10:30:00,633.91,637.33,633.14,637.33,4034.0,630.9291,634.333,630.1627,634.333,4034.0
2024-12-23 10:40:00,637.76,637.76,632.77,633.2,10175.0,634.761,634.761,629.7945,630.2224,10175.0
2024-12-23 10:50:00,632.77,634.01,632.48,632.51,2050.0,629.7945,631.0286,629.5058,629.5357,2050.0
2024-12-23 11:00:00,632.97,634.97,632.97,634.9,7388.0,629.9935,631.9841,629.9935,631.9144,7388.0
2024-12-23 11:10:00,634.41,636.63,634.19,636.63,5155.0,631.4267,633.6363,631.2078,633.6363,5155.0
2024-12-23 11:20:00,636.62,637.52,635.95,637.1,3123.0,633.6263,634.5221,632.9595,634.1041,3123.0
2024-12-23 11:30:00,636.66,638.18,635.81,637.84,5341.0,633.6662,635.179,632.8202,634.8406,5341.0
2024-12-23 11:40:00,637.23,640.41,637.23,639.55,4890.0,634.2335,637.3985,634.2335,636.5426,4890.0
2024-12-23 11:50:00,639.97,640.64,639.86,640.64,2338.0,636.9606,637.6274,636.8511,637.6274,2338.0
2024-12-23 12:00:00,641.14,641.98,640.51,641.36,3766.0,638.1251,638.9611,637.4981,638.3441,3766.0
2024-12-23 12:10:00,641.4,642.42,641.25,641.32,5684.0,638.3839,639.3991,638.2346,638.3042,5684.0
2024-12-23 12:20:00,641.41,642.12,640.95,641.7,7795.0,638.3938,639.1005,637.936,638.6825,7795.0
2024-12-23 12:30:00,641.13,646.08,640.93,646.08,6979.0,638.1151,643.0419,637.9161,643.0419,6979.0
2024-12-23 12:40:00,646.39,647.23,645.87,646.92,5441.0,643.3504,644.1865,642.8329,643.8779,5441.0
2024-12-23 12:50:00,646.46,646.46,644.75,645.82,2881.0,643.4201,643.4201,641.7181,642.7831,2881.0
2024-12-23 13:00:00,645.77,647.32,645.68,645.83,2383.0,642.7333,644.276,642.6437,642.793,2383.0
2024-12-23 13:10:00,645.95,646.63,645.74,646.09,1484.0,642.9125,643.5893,642.7035,643.0518,1484.0
2024-12-23 13:20:00,645.95,646.74,645.47,646.73,2270.0,642.9125,643.6988,642.4347,643.6888,2270.0
2024-12-23 13:30:00,646.22,647.33,645.64,647.33,3922.0,643.1812,644.286,642.6039,644.286,3922.0
2024-12-23 13:40:00,647.16,648.18,646.17,647.26,3265.0,644.1168,645.132,643.1314,644.2163,3265.0
2024-12-23 13:50:00,647.27,648.01,646.65,647.68,3092.0,644.2263,644.9628,643.6092,644.6343,3092.0
2024-12-23 14:00:00,647.17,648.2,646.87,648.2,1844.0,644.1267,645.1519,643.8281,645.1519,1844.0
2024-12-23 14:10:00,647.19,649.51,647.19,648.03,3294.0,644.1466,646.4557,644.1466,644.9827,3294.0
2024-12-23 14:20:00,647.99,648.5,646.62,647.64,3471.0,644.9429,645.4505,643.5793,644.5945,3471.0
2024-12-23 14:30:00,647.39,647.73,644.68,644.68,4973.0,644.3457,644.6841,641.6484,641.6484,4973.0
2024-12-23 14:40:00,644.66,647.39,644.27,646.18,5466.0,641.6285,644.3457,641.2404,643.1414,5466.0
2024-12-23 14:50:00,646.57,647.11,644.92,644.99,3011.0,643.5296,644.067,641.8873,641.957,3011.0
2024-12-23 15:00:00,644.79,644.79,643.71,643.94,3642.0,641.7579,641.7579,640.683,640.9119,3642.0
2024-12-23 15:10:00,643.5,646.07,643.5,644.54,7222.0,640.474,643.0319,640.474,641.5091,7222.0
2024-12-23 15:20:00,644.65,645.34,643.78,645.34,4021.0,641.6186,642.3053,640.7527,642.3053,4021.0
2024-12-23 15:30:00,646.06,646.83,645.39,645.7,5222.0,643.022,643.7883,642.3551,642.6637,5222.0
2024-12-23 15:40:00,645.57,647.2,645.38,646.58,4263.0,642.5343,644.1566,642.3452,643.5395,4263.0
2024-12-23 15:50:00,646.9,648.4,645.28,648.03,53552.0,643.858,645.351,642.2456,644.9827,53552.0
2024-12-24 09:30:00,645.05,651.26,641.26,646.25,17193.0,642.0167,648.1975,638.2445,643.2111,17193.0
2024-12-24 09:40:00,644.75,649.82,644.75,647.71,11729.0,641.7181,646.7643,641.7181,644.6642,11729.0
2024-12-24 09:50:00,647.71,648.42,646.26,648.33,6573.0,644.6642,645.3709,643.221,645.2813,6573.0
2024-12-24 10:00:00,648.67,651.05,648.21,648.58,5509.0,645.6197,647.9885,645.1618,645.5301,5509.0
2024-12-24 10:10:00,649.8,650.52,648.04,650.34,3583.0,646.7444,647.461,644.9926,647.2818,3583.0
2024-12-24 10:20:00,650.71,651.0,649.0,649.31,5256.0,647.6501,647.9387,645.9481,646.2567,5256.0
2024-12-24 10:30:00,649.31,650.09,648.29,648.29,4857.0,646.2567,647.033,645.2415,645.2415,4857.0
2024-12-24 10:40:00,647.84,649.02,647.32,648.74,5352.0,644.7936,645.968,644.276,645.6894,5352.0
2024-12-24 10:50:00,649.76,649.94,647.51,648.33,5993.0,646.7046,646.8837,644.4651,645.2813,5993.0
2024-12-24 11:00:00,648.47,649.98,647.57,649.6,3834.0,645.4206,646.9235,644.5249,646.5453,3834.0
2024-12-24 11:10:00,649.79,650.27,649.4,649.66,3132.0,646.7344,647.2122,646.3463,646.605,3132.0
2024-12-24 11:20:00,649.94,651.0,649.91,650.92,1404.0,646.8837,647.9387,646.8539,647.8591,1404.0
2024-12-24 11:30:00,650.67,651.79,650.26,650.87,2530.0,647.6103,648.725,647.2022,647.8093,2530.0
2024-12-24 11:40:00,652.0,652.0,650.78,650.78,1219.0,648.934,648.934,647.7198,647.7198,1219.0
2024-12-24 11:50:00,650.98,651.56,649.9,649.91,3770.0,647.9188,648.4961,646.8439,646.8539,3770.0
2024-12-24 12:00:00,649.32,649.32,647.94,648.2,1594.0,646.2666,646.2666,644.8931,645.1519,1594.0
2024-12-24 12:10:00,648.55,649.56,648.55,648.73,1782.0,645.5002,646.5055,645.5002,645.6794,1782.0
2024-12-24 12:20:00,649.24,649.59,648.39,649.24,2118.0,646.187,646.5354,645.341,646.187,2118.0
2024-12-24 12:30:00,648.85,649.53,646.65,646.91,4080.0,645.7988,646.4756,643.6092,643.868,4080.0
2024-12-24 12:40:00,647.27,647.28,645.18,646.01,4828.0,644.2263,644.2362,642.1461,642.9722,4828.0
2024-12-24 12:50:00,646.74,650.54,646.7,650.54,26033.0,643.6988,647.4809,643.6589,647.4809,26033.0
2024-12-26 09:30:00,644.22,651.59,642.05,647.51,18820.0,641.1906,648.526,639.0308,644.4651,18820.0
2024-12-26 09:40:00,649.84,649.84,648.16,648.17,910.0,646.7842,646.7842,645.1121,645.122,910.0
2024-12-26 09:50:00,647.35,647.89,644.72,647.24,2300.0,644.3059,644.8434,641.6883,644.1964,2300.0
2024-12-26 10:00:00,647.89,649.42,646.55,647.31,2988.0,644.8434,646.3662,643.5097,644.2661,2988.0
2024-12-26 10:10:00,648.07,649.24,648.07,649.24,2999.0,645.0225,646.187,645.0225,646.187,2999.0
2024-12-26 10:20:00,648.86,649.61,647.9,648.04,1691.0,645.8088,646.5553,644.8533,644.9926,1691.0
2024-12-26 10:30:00,649.31,650.8,649.31,650.74,1758.0,646.2567,647.7397,646.2567,647.68,1758.0
2024-12-26 10:40:00,650.75,651.4,649.6,649.6,3822.0,647.6899,648.3368,646.5453,646.5453,3822.0
2024-12-26 10:50:00,650.59,651.39,650.04,651.39,1726.0,647.5307,648.3269,646.9832,648.3269,1726.0
2024-12-26 11:00:00,650.94,650.94,650.0,650.32,1835.0,647.879,647.879,646.9434,647.2619,1835.0
2024-12-26 11:10:00,650.85,652.97,650.84,651.3,5337.0,647.7894,649.8995,647.7795,648.2373,5337.0
2024-12-26 11:20:00,651.08,651.68,650.32,650.33,1553.0,648.0184,648.6155,647.2619,647.2719,1553.0
2024-12-26 11:30:00,651.17,651.17,651.14,651.15,300.0,648.1079,648.1079,648.0781,648.088,300.0
2024-12-26 11:40:00,651.17,653.4,651.17,652.65,8634.0,648.1079,650.3274,648.1079,649.581,8634.0
2024-12-26 11:50:00,652.17,652.74,651.19,652.49,1983.0,649.1032,649.6705,648.1278,649.4217,1983.0
2024-12-26 12:00:00,652.39,653.89,652.29,653.32,1875.0,649.3222,650.8151,649.2227,650.2478,1875.0
2024-12-26 12:10:00,653.89,653.89,652.29,652.29,1871.0,650.8151,650.8151,649.2227,649.2227,1871.0
2024-12-26 12:20:00,652.12,652.54,651.7,652.0,1799.0,649.0535,649.4715,648.6354,648.934,1799.0
2024-12-26 12:30:00,651.45,652.32,651.2,651.21,2863.0,648.3866,649.2525,648.1378,648.1477,2863.0
2024-12-26 12:40:00,650.61,652.08,649.76,650.36,1109.0,647.5506,649.0137,646.7046,647.3017,1109.0
2024-12-26 12:50:00,650.51,651.04,649.06,649.06,3247.0,647.451,647.9785,646.0079,646.0079,3247.0
2024-12-26 13:00:00,650.29,651.08,650.11,650.99,967.0,647.2321,648.0184,647.0529,647.9288,967.0
2024-12-26 13:10:00,650.24,650.53,650.18,650.47,1200.0,647.1823,647.4709,647.1226,647.4112,1200.0
2024-12-26 13:20:00,650.2,650.73,649.56,650.73,1100.0,647.1425,647.67,646.5055,647.67,1100.0
2024-12-26 13:30:00,651.1,651.16,650.4,650.56,725.0,648.0383,648.098,647.3416,647.5008,725.0
2024-12-26 13:40:00,650.32,650.7,649.25,650.23,900.0,647.2619,647.6401,646.197,647.1723,900.0
2024-12-26 13:50:00,650.32,651.12,649.33,650.03,1605.0,647.2619,648.0582,646.2766,646.9733,1605.0
2024-12-26 14:00:00,650.01,650.32,649.84,649.92,1168.0,646.9534,647.2619,646.7842,646.8638,1168.0
2024-12-26 14:10:00,650.27,650.63,650.02,650.02,1225.0,647.2122,647.5705,646.9633,646.9633,1225.0
2024-12-26 14:20:00,650.46,651.0,650.37,650.37,850.0,647.4013,647.9387,647.3117,647.3117,850.0
2024-12-26 14:30:00,650.44,651.08,650.36,651.08,2443.0,647.3814,648.0184,647.3017,648.0184,2443.0
2024-12-26 14:40:00,651.09,651.86,650.97,651.34,930.0,648.0283,648.7947,647.9089,648.2771,930.0
2024-12-26 14:50:00,651.01,651.85,651.01,651.46,613.0,647.9487,648.7847,647.9487,648.3966,613.0
2024-12-26 15:00:00,651.32,651.99,651.15,651.99,2679.0,648.2572,648.9241,648.088,648.9241,2679.0
2024-12-26 15:10:00,651.98,651.98,650.78,651.22,3178.0,648.9141,648.9141,647.7198,648.1577,3178.0
2024-12-26 15:20:00,651.44,651.44,650.52,650.99,2299.0,648.3767,648.3767,647.461,647.9288,2299.0
2024-12-26 15:30:00,650.99,651.42,650.57,650.57,2700.0,647.9288,648.3568,647.5108,647.5108,2700.0
2024-12-26 15:40:00,650.25,652.3,650.25,650.78,7636.0,647.1923,649.2326,647.1923,647.7198,7636.0
2024-12-26 15:50:00,651.3,651.94,648.45,648.49,22459.0,648.2373,648.8743,645.4007,645.4405,22459.0
2024-12-27 09:30:00,647.17,647.72,642.58,645.36,12619.0,644.1267,644.6742,639.5583,642.3253,12619.0
2024-12-27 09:40:00,645.82,646.56,644.31,646.56,1772.0,642.7831,643.5196,641.2802,643.5196,1772.0
2024-12-27 09:50:00,645.84,647.36,643.85,643.85,1738.0,642.803,644.3158,640.8224,640.8224,1738.0
2024-12-27 10:00:00,641.39,641.4,638.3,640.56,5989.0,638.3739,638.3839,635.2984,637.5478,5989.0
2024-12-27 10:10:00,641.2,641.2,638.79,639.11,7638.0,638.1848,638.1848,635.7861,636.1046,7638.0
2024-12-27 10:20:00,638.52,640.78,638.4,640.78,4790.0,635.5174,637.7668,635.398,637.7668,4790.0
2024-12-27 10:30:00,639.34,639.59,638.01,639.31,3375.0,636.3336,636.5824,635.0098,636.3037,3375.0
2024-12-27 10:40:00,638.67,641.43,638.67,641.14,2800.0,635.6667,638.4137,635.6667,638.1251,2800.0
2024-12-27 10:50:00,640.78,642.02,640.78,640.88,2180.0,637.7668,639.001,637.7668,637.8663,2180.0
2024-12-27 11:00:00,641.59,641.75,639.1,639.35,8959.0,638.573,638.7322,636.0947,636.3435,8959.0
2024-12-27 11:10:00,639.94,639.95,638.78,639.49,1298.0,636.9307,636.9407,635.7762,636.4829,1298.0
2024-12-27 11:20:00,639.65,642.44,639.6,641.78,2566.0,636.6421,639.419,636.5923,638.7621,2566.0
2024-12-27 11:30:00,641.82,643.74,641.81,642.2,600.0,638.8019,640.7129,638.7919,639.1801,600.0
2024-12-27 11:40:00,640.29,640.77,639.81,640.77,1288.0,637.2791,637.7568,636.8013,637.7568,1288.0
2024-12-27 11:50:00,639.0,640.13,638.95,639.12,1900.0,635.9952,637.1198,635.9454,636.1146,1900.0
2024-12-27 12:00:00,640.42,640.42,639.68,640.2,2764.0,637.4085,637.4085,636.672,637.1895,2764.0
2024-12-27 12:10:00,640.61,640.61,638.67,639.25,2055.0,637.5976,637.5976,635.6667,636.244,2055.0
2024-12-27 12:20:00,639.19,640.74,639.14,639.44,1187.0,636.1843,637.727,636.1345,636.4331,1187.0
2024-12-27 12:30:00,639.53,641.27,639.27,639.27,1730.0,636.5227,638.2545,636.2639,636.2639,1730.0
2024-12-27 12:40:00,640.36,640.48,640.22,640.23,1148.0,637.3488,637.4682,637.2094,637.2194,1148.0
2024-12-27 12:50:00,640.47,641.32,640.47,641.03,1363.0,637.4582,638.3042,637.4582,638.0156,1363.0
2024-12-27 13:00:00,640.81,641.23,640.55,641.11,1547.0,637.7966,638.2147,637.5379,638.0952,1547.0
2024-12-27 13:10:00,640.9,640.9,640.9,640.9,100.0,637.8862,637.8862,637.8862,637.8862,100.0
2024-12-27 13:20:00,641.41,641.94,640.74,641.19,3938.0,638.3938,638.9213,637.727,638.1749,3938.0
2024-12-27 13:30:00,641.59,641.94,641.58,641.94,300.0,638.573,638.9213,638.563,638.9213,300.0
2024-12-27 13:40:00,642.89,643.25,642.0,642.0,5167.0,639.8669,640.2252,638.9811,638.9811,5167.0
2024-12-27 13:50:00,643.36,645.92,643.0,645.11,1925.0,640.3347,642.8826,639.9763,642.0764,1925.0
2024-12-27 14:00:00,644.82,645.9,644.82,645.47,3383.0,641.7878,642.8627,641.7878,642.4347,3383.0
2024-12-27 14:10:00,644.69,645.57,644.3,645.34,1064.0,641.6584,642.5343,641.2702,642.3053,1064.0
2024-12-27 14:20:00,645.97,645.97,644.77,645.35,1300.0,642.9324,642.9324,641.738,642.3153,1300.0
2024-12-27 14:30:00,644.6,646.52,644.56,645.48,1869.0,641.5688,643.4798,641.529,642.4447,1869.0
2024-12-27 14:40:00,645.85,646.43,645.43,645.43,1890.0,642.8129,643.3902,642.3949,642.3949,1890.0
2024-12-27 14:50:00,645.94,647.71,645.91,647.28,1688.0,642.9025,644.6642,642.8727,644.2362,1688.0
2024-12-27 15:00:00,647.5,647.5,645.63,645.81,2181.0,644.4552,644.4552,642.594,642.7731,2181.0
2024-12-27 15:10:00,646.02,646.03,644.15,644.28,2604.0,642.9821,642.9921,641.1209,641.2503,2604.0
2024-12-27 15:20:00,644.15,644.59,643.86,644.26,2300.0,641.1209,641.5589,640.8323,641.2304,2300.0
2024-12-27 15:30:00,644.26,644.48,643.49,643.49,3692.0,641.2304,641.4494,640.464,640.464,3692.0
2024-12-27 15:40:00,643.37,643.92,641.66,642.5,3908.0,640.3446,640.892,638.6426,639.4787,3908.0
2024-12-27 15:50:00,642.37,645.96,642.37,644.75,25754.0,639.3493,642.9224,639.3493,641.7181,25754.0
2024-12-30 09:30:00,633.83,633.91,628.07,628.3,13063.0,630.8495,630.9291,625.1166,625.3455,13063.0
2024-12-30 09:40:00,628.78,630.2,627.71,629.64,8092.0,625.8232,627.2365,624.7582,626.6792,8092.0
2024-12-30 09:50:00,629.73,630.35,627.31,627.41,18590.0,626.7687,627.3858,624.3601,624.4597,18590.0
2024-12-30 10:00:00,627.0,628.85,626.6,628.51,12573.0,624.0516,625.8929,623.6535,625.5545,12573.0
2024-12-30 10:10:00,628.0,629.51,627.18,628.44,2459.0,625.0469,626.5498,624.2307,625.4848,2459.0
2024-12-30 10:20:00,628.2,629.44,628.1,629.0,3041.0,625.2459,626.4801,625.1464,626.0422,3041.0
2024-12-30 10:30:00,629.52,632.2,628.55,632.2,2643.0,626.5597,629.2271,625.5943,629.2271,2643.0
2024-12-30 10:40:00,631.76,633.79,631.71,632.59,3204.0,628.7892,630.8097,628.7394,629.6153,3204.0
2024-12-30 10:50:00,631.0,632.8,630.99,632.8,1325.0,628.0328,629.8243,628.0228,629.8243,1325.0
2024-12-30 11:00:00,631.1,632.05,630.54,631.28,1800.0,628.1323,629.0778,627.5749,628.3115,1800.0
2024-12-30 11:10:00,631.42,633.06,631.42,633.06,1200.0,628.4508,630.0831,628.4508,630.0831,1200.0
2024-12-30 11:20:00,632.32,632.4,630.49,630.5,3031.0,629.3466,629.4262,627.5252,627.5351,3031.0
2024-12-30 11:30:00,630.5,630.93,630.25,630.88,3901.0,627.5351,627.9631,627.2863,627.9133,3901.0
2024-12-30 11:40:00,630.85,631.7,629.78,630.18,6347.0,627.8835,628.7295,626.8185,627.2166,6347.0
2024-12-30 11:50:00,629.99,631.39,629.96,631.2,5575.0,627.0275,628.4209,626.9977,628.2318,5575.0
2024-12-30 12:00:00,630.87,632.39,630.87,632.0,4972.0,627.9034,629.4162,627.9034,629.0281,4972.0
2024-12-30 12:10:00,632.49,633.85,631.8,633.82,7332.0,629.5158,630.8694,628.829,630.8395,7332.0
2024-12-30 12:20:00,633.74,635.3,633.45,634.93,4532.0,630.7599,632.3126,630.4713,631.9443,4532.0
2024-12-30 12:30:00,634.71,635.29,634.52,634.67,890.0,631.7253,632.3026,631.5362,631.6855,890.0
2024-12-30 12:40:00,634.85,636.17,634.75,635.93,1665.0,631.8647,633.1785,631.7651,632.9396,1665.0
2024-12-30 12:50:00,636.24,636.9,633.9,636.13,5532.0,633.2481,633.905,630.9191,633.1387,5532.0
2024-12-30 13:00:00,635.32,635.32,634.33,634.37,700.0,632.3325,632.3325,631.3471,631.3869,700.0
2024-12-30 13:10:00,635.27,637.24,634.43,636.14,2902.0,632.2827,634.2434,631.4466,633.1486,2902.0
2024-12-30 13:20:00,636.66,636.66,634.93,636.03,1946.0,633.6662,633.6662,631.9443,633.0391,1946.0
2024-12-30 13:30:00,635.46,636.46,634.76,635.26,1805.0,632.4718,633.4671,631.7751,632.2727,1805.0
2024-12-30 13:40:00,635.39,636.63,635.39,636.51,824.0,632.4021,633.6363,632.4021,633.5169,824.0
2024-12-30 13:50:00,636.6,636.6,635.76,635.76,2313.0,633.6064,633.6064,632.7704,632.7704,2313.0
2024-12-30 14:00:00,635.92,636.67,635.52,636.67,5978.0,632.9296,633.6761,632.5315,633.6761,5978.0
2024-12-30 14:10:00,637.0,637.0,635.5,635.52,2156.0,634.0046,634.0046,632.5116,632.5315,2156.0
2024-12-30 14:20:00,635.23,635.86,634.68,635.14,5664.0,632.2429,632.8699,631.6955,632.1533,5664.0
2024-12-30 14:30:00,635.32,636.25,635.16,635.18,2100.0,632.3325,633.2581,632.1732,632.1931,2100.0
2024-12-30 14:40:00,635.8,635.8,635.21,635.26,746.0,632.8102,632.8102,632.223,632.2727,746.0
2024-12-30 14:50:00,635.33,636.53,635.3,636.3,2633.0,632.3424,633.5368,632.3126,633.3079,2633.0
2024-12-30 15:00:00,635.75,636.54,635.16,635.73,2477.0,632.7604,633.5467,632.1732,632.7405,2477.0
2024-12-30 15:10:00,635.86,636.31,634.8,636.06,4222.0,632.8699,633.3178,631.8149,633.069,4222.0
2024-12-30 15:20:00,635.98,636.05,633.85,633.99,2934.0,632.9894,633.059,630.8694,631.0087,2934.0
2024-12-30 15:30:00,634.09,634.09,633.05,633.26,5039.0,631.1082,631.1082,630.0731,630.2821,5039.0
2024-12-30 15:40:00,633.81,634.01,632.53,632.86,8338.0,630.8296,631.0286,629.5556,629.884,8338.0
2024-12-30 15:50:00,633.52,636.18,633.22,633.39,37644.0,630.5409,633.1884,630.2423,630.4115,37644.0
2024-12-31 09:30:00,633.5,636.35,632.85,634.31,7990.0,630.521,633.3576,629.8741,631.3272,7990.0
2024-12-31 09:40:00,635.17,638.0,635.17,637.77,3674.0,632.1832,634.9999,632.1832,634.7709,3674.0
2024-12-31 09:50:00,636.93,636.93,633.45,634.07,2880.0,633.9349,633.9349,630.4713,631.0883,2880.0
2024-12-31 10:00:00,633.21,635.44,631.75,631.75,3381.0,630.2324,632.4519,628.7793,628.7793,3381.0
2024-12-31 10:10:00,632.35,635.36,631.45,635.36,2428.0,629.3764,632.3723,628.4807,632.3723,2428.0
2024-12-31 10:20:00,635.34,636.44,634.71,635.13,2149.0,632.3524,633.4472,631.7253,632.1434,2149.0
2024-12-31 10:30:00,634.89,635.3,633.26,635.3,901.0,631.9045,632.3126,630.2821,632.3126,901.0
2024-12-31 10:40:00,634.75,635.0,633.64,634.86,1600.0,631.7651,632.014,630.6604,631.8746,1600.0
2024-12-31 10:50:00,634.65,635.19,633.76,633.76,1172.0,631.6656,632.2031,630.7798,630.7798,1172.0
2024-12-31 11:00:00,634.02,634.02,631.8,632.95,2822.0,631.0386,631.0386,628.829,629.9736,2822.0
2024-12-31 11:10:00,633.08,633.08,631.45,631.45,2169.0,630.103,630.103,628.4807,628.4807,2169.0
2024-12-31 11:20:00,631.94,632.16,631.54,631.55,2278.0,628.9684,629.1873,628.5702,628.5802,2278.0
2024-12-31 11:30:00,631.0,631.81,630.71,630.98,1407.0,628.0328,628.839,627.7441,628.0129,1407.0
2024-12-31 11:40:00,630.96,632.72,630.96,632.72,2211.0,627.993,629.7447,627.993,629.7447,2211.0
2024-12-31 11:50:00,632.7,632.7,631.2,631.4,1690.0,629.7248,629.7248,628.2318,628.4309,1690.0
2024-12-31 12:00:00,631.22,631.63,630.75,631.13,1939.0,628.2517,628.6598,627.784,628.1622,1939.0
2024-12-31 12:10:00,631.31,631.31,629.76,630.72,2209.0,628.3413,628.3413,626.7986,627.7541,2209.0
2024-12-31 12:20:00,630.54,630.54,628.21,628.31,1596.0,627.5749,627.5749,625.2559,625.3554,1596.0
2024-12-31 12:30:00,628.93,628.93,628.12,628.33,1934.0,625.9725,625.9725,625.1663,625.3753,1934.0
2024-12-31 12:40:00,628.33,629.22,628.32,628.82,1613.0,625.3753,626.2611,625.3654,625.863,1613.0
2024-12-31 12:50:00,629.0,632.66,629.0,632.66,3098.0,626.0422,629.685,626.0422,629.685,3098.0
2024-12-31 13:00:00,631.69,632.71,631.2,632.37,1905.0,628.7195,629.7347,628.2318,629.3963,1905.0
2024-12-31 13:10:00,631.84,632.14,631.21,631.21,1900.0,628.8688,629.1674,628.2418,628.2418,1900.0
2024-12-31 13:20:00,630.78,630.78,628.5,629.0,1400.0,627.8138,627.8138,625.5445,626.0422,1400.0
2024-12-31 13:30:00,628.7,629.38,628.03,628.76,1851.0,625.7436,626.4204,625.0767,625.8033,1851.0
2024-12-31 13:40:00,628.89,629.68,628.66,628.94,1564.0,625.9327,626.719,625.7038,625.9825,1564.0
2024-12-31 13:50:00,628.92,629.75,628.47,628.51,2042.0,625.9626,626.7887,625.5147,625.5545,2042.0
2024-12-31 14:00:00,628.33,629.73,627.67,629.7,3607.0,625.3753,626.7687,624.7184,626.7389,3607.0
2024-12-31 14:10:00,630.34,630.9,628.45,628.46,3088.0,627.3759,627.9332,625.4948,625.5047,3088.0
2024-12-31 14:20:00,628.5,628.69,627.63,627.72,1907.0,625.5445,625.7336,624.6786,624.7682,1907.0
2024-12-31 14:30:00,627.31,628.47,627.17,628.47,2892.0,624.3601,625.5147,624.2208,625.5147,2892.0
2024-12-31 14:40:00,628.23,629.23,628.0,629.23,3392.0,625.2758,626.2711,625.0469,626.2711,3392.0
2024-12-31 14:50:00,629.62,630.9,628.99,630.79,1953.0,626.6593,627.9332,626.0322,627.8238,1953.0
2024-12-31 15:00:00,630.5,631.9,630.5,631.27,2725.0,627.5351,628.9285,627.5351,628.3015,2725.0
2024-12-31 15:10:00,631.08,631.08,629.79,630.62,5779.0,628.1124,628.1124,626.8285,627.6546,5779.0
2024-12-31 15:20:00,631.45,633.95,631.45,633.95,2562.0,628.4807,630.9689,628.4807,630.9689,2562.0
2024-12-31 15:30:00,633.99,633.99,631.42,631.42,6579.0,631.0087,631.0087,628.4508,628.4508,6579.0
2024-12-31 15:40:00,631.42,632.72,631.23,632.05,8395.0,628.4508,629.7447,628.2617,629.0778,8395.0
2024-12-31 15:50:00,632.05,632.21,629.01,630.01,42175.0,629.0778,629.2371,626.0521,627.0474,42175.0
2025-01-02 09:30:00,634.69,640.01,634.16,635.53,19101.0,631.7054,637.0004,631.1779,632.5415,19101.0
2025-01-02 09:40:00,635.39,644.81,635.39,644.36,9611.0,632.4021,641.7778,632.4021,641.33,9611.0
2025-01-02 09:50:00,643.95,649.43,643.95,645.98,4199.0,640.9219,646.3761,640.9219,642.9423,4199.0
2025-01-02 10:00:00,645.96,646.25,638.37,639.82,5297.0,642.9224,643.2111,635.3681,636.8113,5297.0
2025-01-02 10:10:00,640.06,642.19,639.99,640.0,4839.0,637.0502,639.1702,636.9805,636.9905,4839.0
2025-01-02 10:20:00,639.77,639.78,635.44,636.76,4819.0,636.7615,636.7715,632.4519,633.7657,4819.0
2025-01-02 10:30:00,637.91,641.3,635.65,639.81,12232.0,634.9103,638.2843,632.6609,636.8013,12232.0
2025-01-02 10:40:00,639.27,644.35,639.27,644.35,20568.0,636.2639,641.32,636.2639,641.32,20568.0
2025-01-02 10:50:00,644.35,645.62,642.55,642.57,4256.0,641.32,642.584,639.5285,639.5484,4256.0
2025-01-02 11:00:00,642.64,643.71,640.53,642.46,5636.0,639.618,640.683,637.518,639.4389,5636.0
2025-01-02 11:10:00,642.69,644.05,641.75,644.05,6616.0,639.6678,641.0214,638.7322,641.0214,6616.0
2025-01-02 11:20:00,644.0,645.83,642.71,645.51,6009.0,640.9716,642.793,639.6877,642.4745,6009.0
2025-01-02 11:30:00,645.24,646.82,643.9,644.84,4841.0,642.2058,643.7784,640.8721,641.8077,4841.0
2025-01-02 11:40:00,645.1,647.47,644.89,647.47,4263.0,642.0665,644.4253,641.8575,644.4253,4263.0
2025-01-02 11:50:00,647.92,648.97,646.14,646.63,7530.0,644.8732,645.9183,643.1016,643.5893,7530.0
2025-01-02 12:00:00,646.21,647.05,644.04,644.3,10248.0,643.1713,644.0073,641.0115,641.2702,10248.0
2025-01-02 12:10:00,645.14,646.98,645.0,646.24,4339.0,642.1063,643.9376,641.9669,643.2011,4339.0
2025-01-02 12:20:00,645.0,646.88,641.68,641.69,5800.0,641.9669,643.8381,638.6626,638.6725,5800.0
2025-01-02 12:30:00,641.69,641.69,637.57,638.15,23876.0,638.6725,638.6725,634.5719,635.1492,23876.0
2025-01-02 12:40:00,637.41,638.41,636.71,637.06,7049.0,634.4126,635.4079,633.7159,634.0643,7049.0
2025-01-02 12:50:00,636.25,640.04,636.25,640.04,2218.0,633.2581,637.0303,633.2581,637.0303,2218.0
2025-01-02 13:00:00,639.98,640.14,636.57,638.66,6574.0,636.9705,637.1298,633.5766,635.6568,6574.0
2025-01-02 13:10:00,637.96,638.03,635.03,636.4,4385.0,634.96,635.0297,632.0438,633.4074,4385.0
2025-01-02 13:20:00,637.24,637.24,635.92,636.97,1223.0,634.2434,634.2434,632.9296,633.9747,1223.0
2025-01-02 13:30:00,635.75,635.77,633.06,633.17,3465.0,632.7604,632.7803,630.0831,630.1926,3465.0
2025-01-02 13:40:00,632.77,634.55,632.17,632.84,2945.0,629.7945,631.5661,629.1973,629.8641,2945.0
2025-01-02 13:50:00,632.86,634.04,631.89,633.31,9480.0,629.884,631.0585,628.9186,630.3319,9480.0
2025-01-02 14:00:00,633.25,635.24,632.99,633.63,8828.0,630.2722,632.2528,630.0134,630.6504,8828.0
2025-01-02 14:10:00,633.67,634.68,633.23,634.07,8003.0,630.6902,631.6955,630.2523,631.0883,8003.0
2025-01-02 14:20:00,634.34,635.83,634.02,635.5,6721.0,631.3571,632.8401,631.0386,632.5116,6721.0
2025-01-02 14:30:00,635.19,635.19,633.45,634.23,4990.0,632.2031,632.2031,630.4713,631.2476,4990.0
2025-01-02 14:40:00,634.07,635.39,633.56,635.1,2759.0,631.0883,632.4021,630.5807,632.1135,2759.0
2025-01-02 14:50:00,635.43,635.95,632.12,632.13,4650.0,632.4419,632.9595,629.1475,629.1575,4650.0
2025-01-02 15:00:00,633.31,635.39,633.3,635.25,2136.0,630.3319,632.4021,630.322,632.2628,2136.0
2025-01-02 15:10:00,635.22,638.23,635.06,637.4,10051.0,632.2329,635.2288,632.0737,634.4027,10051.0
2025-01-02 15:20:00,636.97,638.45,636.81,638.45,4682.0,633.9747,635.4477,633.8155,635.4477,4682.0
2025-01-02 15:30:00,638.1,640.11,636.91,637.19,12772.0,635.0994,637.0999,633.915,634.1937,12772.0
2025-01-02 15:40:00,637.13,638.37,636.79,637.83,7555.0,634.134,635.3681,633.7955,634.8307,7555.0
2025-01-02 15:50:00,637.74,638.58,635.95,636.57,41195.0,634.7411,635.5771,632.9595,633.5766,41195.0
2025-01-03 09:30:00,643.9,645.98,640.31,645.98,12573.0,640.8721,642.9423,637.299,642.9423,12573.0
2025-01-03 09:40:00,646.11,646.78,643.23,643.53,8393.0,643.0717,643.7386,640.2053,640.5039,8393.0
2025-01-03 09:50:00,644.87,649.99,644.8,649.99,8101.0,641.8376,646.9335,641.7679,646.9335,8101.0
2025-01-03 10:00:00,648.96,650.28,648.11,649.21,5465.0,645.9083,647.2221,645.0623,646.1571,5465.0
2025-01-03 10:10:00,649.39,649.52,645.0,645.72,4805.0,646.3363,646.4657,641.9669,642.6836,4805.0
2025-01-03 10:20:00,645.44,646.91,644.42,646.31,6608.0,642.4049,643.868,641.3897,643.2708,6608.0
2025-01-03 10:30:00,646.31,648.36,645.35,647.43,12969.0,643.2708,645.3111,642.3153,644.3855,12969.0
2025-01-03 10:40:00,647.65,648.74,646.71,646.82,6837.0,644.6045,645.6894,643.6689,643.7784,6837.0
2025-01-03 10:50:00,646.42,647.98,646.23,647.98,4671.0,643.3803,644.9329,643.1912,644.9329,4671.0
2025-01-03 11:00:00,648.68,650.35,648.31,650.18,5333.0,645.6296,647.2918,645.2614,647.1226,5333.0
2025-01-03 11:10:00,649.52,650.03,648.79,648.8,2942.0,646.4657,646.9733,645.7391,645.7491,2942.0
2025-01-03 11:20:00,649.38,650.6,648.55,650.6,5482.0,646.3263,647.5406,645.5002,647.5406,5482.0
2025-01-03 11:30:00,651.0,651.0,649.98,650.3,5887.0,647.9387,647.9387,646.9235,647.242,5887.0
2025-01-03 11:40:00,650.31,651.93,650.3,651.93,2685.0,647.252,648.8644,647.242,648.8644,2685.0
2025-01-03 11:50:00,651.62,652.92,651.62,652.0,9785.0,648.5558,649.8497,648.5558,648.934,9785.0
2025-01-03 12:00:00,652.64,652.84,652.3,652.31,2919.0,649.571,649.7701,649.2326,649.2426,2919.0
2025-01-03 12:10:00,652.04,652.29,650.6,650.6,2882.0,648.9738,649.2227,647.5406,647.5406,2882.0
2025-01-03 12:20:00,651.0,651.46,650.66,650.79,2759.0,647.9387,648.3966,647.6003,647.7297,2759.0
2025-01-03 12:30:00,650.79,651.0,649.68,649.7,6565.0,647.7297,647.9387,646.6249,646.6448,6565.0
2025-01-03 12:40:00,650.01,650.91,649.88,650.1,1978.0,646.9534,647.8492,646.824,647.043,1978.0
2025-01-03 12:50:00,650.23,650.71,649.85,650.71,1979.0,647.1723,647.6501,646.7941,647.6501,1979.0
2025-01-03 13:00:00,650.43,651.87,650.05,651.87,3654.0,647.3714,648.8046,646.9932,648.8046,3654.0
2025-01-03 13:10:00,652.31,652.91,651.87,652.91,3362.0,649.2426,649.8397,648.8046,649.8397,3362.0
2025-01-03 13:20:00,652.57,655.42,652.56,655.23,16525.0,649.5013,652.3379,649.4914,652.1488,16525.0
2025-01-03 13:30:00,655.17,656.2,654.85,655.76,3652.0,652.0891,653.1143,651.7706,652.6763,3652.0
2025-01-03 13:40:00,655.99,656.27,655.4,655.82,3295.0,652.9053,653.1839,652.318,652.7361,3295.0
2025-01-03 13:50:00,655.45,656.0,655.14,655.94,3322.0,652.3678,652.9152,652.0593,652.8555,3322.0
2025-01-03 14:00:00,655.59,656.15,655.58,656.05,2426.0,652.5071,653.0645,652.4972,652.965,2426.0
2025-01-03 14:10:00,655.91,656.2,655.17,655.17,3121.0,652.8256,653.1143,652.0891,652.0891,3121.0
2025-01-03 14:20:00,655.93,655.93,654.42,655.06,3201.0,652.8455,652.8455,651.3426,651.9796,3201.0
2025-01-03 14:30:00,654.69,657.66,654.68,656.97,7088.0,651.6114,654.5674,651.6014,653.8807,7088.0
2025-01-03 14:40:00,656.95,656.95,656.51,656.88,3005.0,653.8607,653.8607,653.4228,653.7911,3005.0
2025-01-03 14:50:00,657.19,657.19,656.41,656.95,4057.0,654.0996,654.0996,653.3233,653.8607,4057.0
2025-01-03 15:00:00,656.67,657.3,655.85,657.17,4908.0,653.5821,654.2091,652.7659,654.0797,4908.0
2025-01-03 15:10:00,656.91,657.07,655.94,655.98,4249.0,653.8209,653.9802,652.8555,652.8953,4249.0
2025-01-03 15:20:00,655.82,657.67,655.68,657.67,6731.0,652.7361,654.5774,652.5967,654.5774,6731.0
2025-01-03 15:30:00,657.58,658.71,657.41,658.09,15190.0,654.4878,655.6125,654.3186,654.9954,15190.0
2025-01-03 15:40:00,658.09,658.38,657.14,657.35,12497.0,654.9954,655.284,654.0499,654.2589,12497.0
2025-01-03 15:50:00,657.05,657.37,655.88,657.18,63208.0,653.9603,654.2788,652.7958,654.0897,63208.0
2025-01-06 09:30:00,672.78,690.81,672.78,688.69,74538.0,669.6163,687.5615,669.6163,685.4515,74538.0
2025-01-06 09:40:00,690.25,694.51,684.98,687.95,24282.0,687.0042,691.2441,681.7589,684.715,24282.0
2025-01-06 09:50:00,687.64,693.71,687.19,693.2,36667.0,684.4064,690.4479,683.9585,689.9403,36667.0
2025-01-06 10:00:00,693.51,694.87,688.91,691.12,19700.0,690.2488,691.6024,685.6705,687.8701,19700.0
2025-01-06 10:10:00,692.0,695.41,691.23,695.0,17960.0,688.7459,692.1399,687.9796,691.7318,17960.0
2025-01-06 10:20:00,694.59,696.85,691.06,696.85,18093.0,691.3238,693.5731,687.8103,693.5731,18093.0
2025-01-06 10:30:00,696.87,696.87,689.61,689.62,17947.0,693.593,693.593,686.3672,686.3771,17947.0
2025-01-06 10:40:00,689.95,691.55,688.07,688.97,12040.0,686.7056,688.298,684.8344,685.7302,12040.0
2025-01-06 10:50:00,688.91,690.35,688.01,689.17,9072.0,685.6705,687.1037,684.7747,685.9292,9072.0
2025-01-06 11:00:00,689.39,691.41,688.76,690.43,8872.0,686.1482,688.1587,685.5212,687.1833,8872.0
2025-01-06 11:10:00,691.26,691.3,688.95,689.87,14384.0,688.0094,688.0492,685.7103,686.6259,14384.0
2025-01-06 11:20:00,690.77,691.11,689.87,689.98,3467.0,687.5217,687.8601,686.6259,686.7354,3467.0
2025-01-06 11:30:00,689.88,691.43,689.05,689.59,4521.0,686.6359,688.1786,685.8098,686.3473,4521.0
2025-01-06 11:40:00,689.52,689.56,687.9,688.48,8771.0,686.2776,686.3174,684.6652,685.2425,8771.0
2025-01-06 11:50:00,688.01,690.43,688.01,689.76,7282.0,684.7747,687.1833,684.7747,686.5165,7282.0
2025-01-06 12:00:00,689.31,690.61,688.72,690.39,15909.0,686.0686,687.3625,685.4814,687.1435,15909.0
2025-01-06 12:10:00,690.39,691.76,689.85,691.29,15862.0,687.1435,688.5071,686.606,688.0393,15862.0
2025-01-06 12:20:00,691.71,691.75,690.29,691.14,4813.0,688.4573,688.4971,687.044,687.89,4813.0
2025-01-06 12:30:00,691.09,691.09,689.39,689.96,13836.0,687.8402,687.8402,686.1482,686.7155,13836.0
2025-01-06 12:40:00,689.72,690.0,687.78,688.88,11711.0,686.4767,686.7553,684.5458,685.6406,11711.0
2025-01-06 12:50:00,688.88,691.66,688.21,691.26,6556.0,685.6406,688.4075,684.9738,688.0094,6556.0
2025-01-06 13:00:00,691.22,691.65,688.88,691.59,4974.0,687.9696,688.3976,685.6406,688.3379,4974.0
2025-01-06 13:10:00,691.79,692.01,690.14,690.18,5841.0,688.5369,688.7559,686.8947,686.9345,5841.0
2025-01-06 13:20:00,690.82,691.37,689.89,691.19,3607.0,687.5715,688.1189,686.6459,687.9397,3607.0
2025-01-06 13:30:00,690.86,691.33,689.37,690.26,6680.0,687.6113,688.0791,686.1283,687.0141,6680.0
2025-01-06 13:40:00,690.68,690.68,688.86,688.87,6599.0,687.4321,687.4321,685.6207,685.6306,6599.0
2025-01-06 13:50:00,688.56,688.88,687.91,687.91,7332.0,685.3221,685.6406,684.6752,684.6752,7332.0
2025-01-06 14:00:00,687.88,689.15,685.95,688.5,9395.0,684.6453,685.9093,682.7244,685.2624,9395.0
2025-01-06 14:10:00,688.5,688.5,686.69,687.01,6466.0,685.2624,685.2624,683.4609,683.7794,6466.0
2025-01-06 14:20:00,687.07,687.37,686.41,687.14,4544.0,683.8391,684.1377,683.1822,683.9088,4544.0
2025-01-06 14:30:00,687.15,689.12,686.97,688.83,6972.0,683.9187,685.8795,683.7396,685.5908,6972.0
2025-01-06 14:40:00,688.51,689.58,688.26,688.99,10693.0,685.2723,686.3373,685.0235,685.7501,10693.0
2025-01-06 14:50:00,689.12,689.12,686.0,686.75,11220.0,685.8795,685.8795,682.7741,683.5206,11220.0
2025-01-06 15:00:00,686.36,686.86,685.53,686.7,10307.0,683.1325,683.6301,682.3064,683.4709,10307.0
2025-01-06 15:10:00,686.57,687.48,685.97,687.21,12253.0,683.3415,684.2472,682.7443,683.9785,12253.0
2025-01-06 15:20:00,687.22,690.3,687.15,689.41,10333.0,683.9884,687.0539,683.9187,686.1681,10333.0
2025-01-06 15:30:00,689.63,690.04,688.52,688.74,10941.0,686.3871,686.7951,685.2823,685.5013,10941.0
2025-01-06 15:40:00,688.74,691.27,688.39,690.48,43821.0,685.5013,688.0194,685.1529,687.2331,43821.0
2025-01-06 15:50:00,690.31,692.83,690.12,690.33,80915.0,687.0639,689.572,686.8748,687.0838,80915.0
2025-01-07 09:30:00,694.99,699.0,693.69,696.13,26368.0,691.7219,695.713,690.428,692.8565,26368.0
2025-01-07 09:40:00,696.1,703.4,694.01,702.49,19908.0,692.8266,700.0923,690.7465,699.1866,19908.0
2025-01-07 09:50:00,702.14,705.87,700.22,700.99,15200.0,698.8382,702.5507,696.9273,697.6937,15200.0
2025-01-07 10:00:00,699.8,700.89,692.05,692.51,30780.0,696.5093,697.5941,688.7957,689.2535,30780.0
2025-01-07 10:10:00,692.51,695.09,691.12,695.09,17941.0,689.2535,691.8214,687.8701,691.8214,17941.0
2025-01-07 10:20:00,696.11,701.5,694.55,699.24,12507.0,692.8366,698.2013,691.2839,695.9519,12507.0
2025-01-07 10:30:00,699.18,699.18,689.5,690.43,12122.0,695.8922,695.8922,686.2577,687.1833,12122.0
2025-01-07 10:40:00,690.71,692.39,689.77,692.37,6659.0,687.462,689.1341,686.5264,689.1142,6659.0
2025-01-07 10:50:00,692.6,700.71,692.46,700.71,8075.0,689.3431,697.415,689.2038,697.415,8075.0
2025-01-07 11:00:00,701.57,701.68,699.14,701.62,7556.0,698.2709,698.3804,695.8524,698.3207,7556.0
2025-01-07 11:10:00,701.86,702.89,699.94,701.95,13854.0,698.5596,699.5847,696.6486,698.6491,13854.0
2025-01-07 11:20:00,701.34,703.37,699.62,703.08,4107.0,698.042,700.0625,696.3301,699.7738,4107.0
2025-01-07 11:30:00,701.64,701.64,697.51,699.31,4206.0,698.3406,698.3406,694.23,696.0216,4206.0
2025-01-07 11:40:00,699.5,699.51,696.69,696.79,2135.0,696.2107,696.2206,693.4139,693.5134,2135.0
2025-01-07 11:50:00,696.04,696.05,694.41,694.79,3300.0,692.7669,692.7769,691.1446,691.5228,3300.0
2025-01-07 12:00:00,695.49,696.25,694.98,695.99,5700.0,692.2195,692.9759,691.7119,692.7172,5700.0
2025-01-07 12:10:00,695.73,696.94,694.76,696.94,7669.0,692.4584,693.6627,691.493,693.6627,7669.0
2025-01-07 12:20:00,696.18,696.18,693.98,694.89,5992.0,692.9063,692.9063,690.7166,691.6223,5992.0
2025-01-07 12:30:00,694.41,695.38,693.42,694.5,9066.0,691.1446,692.11,690.1593,691.2342,9066.0
2025-01-07 12:40:00,694.41,694.41,692.87,693.29,2162.0,691.1446,691.1446,689.6118,690.0299,2162.0
2025-01-07 12:50:00,693.18,694.13,691.66,693.82,3204.0,689.9204,690.8659,688.4075,690.5574,3204.0
2025-01-07 13:00:00,694.47,696.3,694.46,696.29,3445.0,691.2043,693.0257,691.1944,693.0158,3445.0
2025-01-07 13:10:00,696.35,696.95,695.42,696.87,3057.0,693.0755,693.6727,692.1498,693.593,3057.0
2025-01-07 13:20:00,696.42,698.34,696.42,697.52,3382.0,693.1451,695.0561,693.1451,694.24,3382.0
2025-01-07 13:30:00,697.24,697.24,694.7,695.1,4207.0,693.9613,693.9613,691.4332,691.8314,4207.0
2025-01-07 13:40:00,695.16,695.16,693.22,693.22,1550.0,691.8911,691.8911,689.9602,689.9602,1550.0
2025-01-07 13:50:00,693.28,693.28,692.56,692.7,2882.0,690.0199,690.0199,689.3033,689.4426,2882.0
2025-01-07 14:00:00,693.06,695.27,692.36,694.89,5021.0,689.8009,692.0006,689.1042,691.6223,5021.0
2025-01-07 14:10:00,694.74,696.46,694.33,694.71,3119.0,691.473,693.185,691.065,691.4432,3119.0
2025-01-07 14:20:00,694.23,695.93,694.22,695.86,4039.0,690.9654,692.6574,690.9555,692.5878,4039.0
2025-01-07 14:30:00,695.68,695.68,694.4,694.4,4453.0,692.4086,692.4086,691.1346,691.1346,4453.0
2025-01-07 14:40:00,694.28,695.45,693.64,693.64,2232.0,691.0152,692.1797,690.3782,690.3782,2232.0
2025-01-07 14:50:00,694.3,694.84,693.7,693.71,2316.0,691.0351,691.5726,690.4379,690.4479,2316.0
2025-01-07 15:00:00,693.72,693.72,690.9,691.23,6486.0,690.4578,690.4578,687.6511,687.9796,6486.0
2025-01-07 15:10:00,690.87,691.18,689.85,690.06,12028.0,687.6212,687.9298,686.606,686.8151,12028.0
2025-01-07 15:20:00,689.74,690.0,687.24,687.72,24964.0,686.4966,686.7553,684.0083,684.4861,24964.0
2025-01-07 15:30:00,687.82,687.82,683.26,684.96,14324.0,684.5856,684.5856,680.047,681.739,14324.0
2025-01-07 15:40:00,685.06,688.56,685.05,688.16,13812.0,681.8386,685.3221,681.8286,684.924,13812.0
2025-01-07 15:50:00,687.92,691.48,687.92,689.3,97894.0,684.6851,688.2284,684.6851,686.0586,97894.0
2025-01-08 09:30:00,690.0,690.23,680.15,681.21,11090.0,686.7553,686.9843,676.9517,678.0067,11090.0
2025-01-08 09:40:00,681.0,687.76,680.66,687.24,4782.0,677.7977,684.5259,677.4593,684.0083,4782.0
2025-01-08 09:50:00,686.63,688.09,684.39,685.89,5020.0,683.4012,684.8543,681.1717,682.6647,5020.0
2025-01-08 10:00:00,686.41,689.35,685.26,685.26,4504.0,683.1822,686.1084,682.0376,682.0376,4504.0
2025-01-08 10:10:00,686.47,686.47,678.96,681.91,5513.0,683.2419,683.2419,675.7672,678.7034,5513.0
2025-01-08 10:20:00,682.3,686.82,681.38,685.59,3994.0,679.0915,683.5903,678.1759,682.3661,3994.0
2025-01-08 10:30:00,684.59,690.28,683.56,688.73,3584.0,681.3708,687.034,680.3456,685.4913,3584.0
2025-01-08 10:40:00,688.08,689.49,686.49,688.49,3415.0,684.8444,686.2477,683.2618,685.2524,3415.0
2025-01-08 10:50:00,687.87,690.48,687.86,690.21,3301.0,684.6354,687.2331,684.6254,686.9643,3301.0
2025-01-08 11:00:00,689.0,689.36,684.8,684.81,5204.0,685.76,686.1183,681.5798,681.5897,5204.0
2025-01-08 11:10:00,686.0,688.06,685.99,687.65,2900.0,682.7741,684.8245,682.7642,684.4164,2900.0
2025-01-08 11:20:00,687.71,689.39,687.43,689.0,6220.0,684.4761,686.1482,684.1974,685.76,6220.0
2025-01-08 11:30:00,689.54,690.4,687.84,689.77,4587.0,686.2975,687.1535,684.6055,686.5264,4587.0
2025-01-08 11:40:00,690.14,692.0,689.46,690.85,5000.0,686.8947,688.7459,686.2179,687.6013,5000.0
2025-01-08 11:50:00,690.8,690.8,689.33,689.92,4300.0,687.5516,687.5516,686.0885,686.6757,4300.0
2025-01-08 12:00:00,690.61,690.61,685.87,687.0,2568.0,687.3625,687.3625,682.6448,683.7694,2568.0
2025-01-08 12:10:00,686.84,687.2,683.89,683.89,3363.0,683.6102,683.9685,680.6741,680.6741,3363.0
2025-01-08 12:20:00,684.75,685.38,681.13,681.33,8739.0,681.53,682.1571,677.927,678.1261,8739.0
2025-01-08 12:30:00,680.65,683.8,680.02,682.66,6213.0,677.4493,680.5845,676.8223,679.4499,6213.0
2025-01-08 12:40:00,682.47,684.97,682.47,683.99,11875.0,679.2607,681.749,679.2607,680.7736,11875.0
2025-01-08 12:50:00,683.42,685.33,683.41,685.33,6809.0,680.2063,682.1073,680.1963,682.1073,6809.0
2025-01-08 13:00:00,685.07,687.42,684.73,685.09,16526.0,681.8485,684.1875,681.5101,681.8684,16526.0
2025-01-08 13:10:00,685.23,686.2,685.22,685.8,4302.0,682.0078,682.9732,681.9978,682.5751,4302.0
2025-01-08 13:20:00,685.87,688.4,685.33,688.26,7608.0,682.6448,685.1629,682.1073,685.0235,7608.0
2025-01-08 13:30:00,687.47,688.27,686.69,688.27,3071.0,684.2372,685.0335,683.4609,685.0335,3071.0
2025-01-08 13:40:00,687.81,687.81,685.96,686.81,3500.0,684.5756,684.5756,682.7343,683.5803,3500.0
2025-01-08 13:50:00,685.86,685.86,683.02,683.8,3215.0,682.6348,682.6348,679.8082,680.5845,3215.0
2025-01-08 14:00:00,683.32,686.32,681.33,686.32,4559.0,680.1067,683.0926,678.1261,683.0926,4559.0
2025-01-08 14:10:00,687.0,687.0,684.04,685.26,5476.0,683.7694,683.7694,680.8234,682.0376,5476.0
2025-01-08 14:20:00,684.61,687.87,684.6,687.87,5359.0,681.3907,684.6354,681.3807,684.6354,5359.0
2025-01-08 14:30:00,687.16,687.42,684.69,684.79,3476.0,683.9287,684.1875,681.4703,681.5698,3476.0
2025-01-08 14:40:00,684.65,686.26,684.44,686.26,15213.0,681.4305,683.0329,681.2215,683.0329,15213.0
2025-01-08 14:50:00,686.3,686.3,684.87,685.36,3875.0,683.0727,683.0727,681.6495,682.1372,3875.0
2025-01-08 15:00:00,685.84,686.89,685.41,685.89,9779.0,682.6149,683.66,682.1869,682.6647,9779.0
2025-01-08 15:10:00,685.66,686.41,684.51,686.11,6551.0,682.4357,683.1822,681.2912,682.8836,6551.0
2025-01-08 15:20:00,685.91,686.91,685.88,686.63,5532.0,682.6846,683.6799,682.6547,683.4012,5532.0
2025-01-08 15:30:00,686.02,686.02,684.39,684.97,12023.0,682.7941,682.7941,681.1717,681.749,12023.0
2025-01-08 15:40:00,684.75,686.85,684.65,686.4,20223.0,681.53,683.6201,681.4305,683.1723,20223.0
2025-01-08 15:50:00,686.4,686.72,684.94,686.42,68371.0,683.1723,683.4908,681.7191,683.1922,68371.0
2025-01-10 09:30:00,683.9,684.05,672.07,674.78,57715.0,680.684,680.8333,668.9096,671.6069,57715.0
2025-01-10 09:40:00,674.13,677.32,672.68,674.1,8856.0,670.96,674.135,669.5168,670.9301,8856.0
2025-01-10 09:50:00,672.82,675.75,672.81,675.23,4341.0,669.6561,672.5723,669.6462,672.0548,4341.0
2025-01-10 10:00:00,676.77,676.8,671.64,672.47,32245.0,673.5875,673.6174,668.4817,669.3078,32245.0
2025-01-10 10:10:00,672.66,680.58,672.54,679.47,26509.0,669.4969,677.3796,669.3774,676.2749,26509.0
2025-01-10 10:20:00,679.0,683.32,679.0,682.34,8332.0,675.8071,680.1067,675.8071,679.1314,8332.0
2025-01-10 10:30:00,682.83,688.57,682.83,688.57,7401.0,679.6191,685.3321,679.6191,685.3321,7401.0
2025-01-10 10:40:00,688.21,694.57,687.2,692.54,32780.0,684.9738,691.3038,683.9685,689.2834,32780.0
2025-01-10 10:50:00,690.89,691.29,685.75,686.16,14661.0,687.6411,688.0393,682.5253,682.9334,14661.0
2025-01-10 11:00:00,685.55,685.55,682.47,683.84,8812.0,682.3263,682.3263,679.2607,680.6243,8812.0
2025-01-10 11:10:00,683.84,684.34,681.38,681.53,13161.0,680.6243,681.122,678.1759,678.3252,13161.0
2025-01-10 11:20:00,681.18,684.18,681.17,681.61,7440.0,677.9768,680.9627,677.9669,678.4048,7440.0
2025-01-10 11:30:00,681.82,681.82,679.66,679.68,9007.0,678.6138,678.6138,676.464,676.4839,9007.0
2025-01-10 11:40:00,679.83,683.75,679.83,681.01,12444.0,676.6332,680.5347,676.6332,677.8076,12444.0
2025-01-10 11:50:00,681.45,681.66,677.68,677.69,11843.0,678.2455,678.4546,674.4933,674.5032,11843.0
2025-01-10 12:00:00,678.05,678.38,675.92,678.07,15211.0,674.8615,675.19,672.7415,674.8814,15211.0
2025-01-10 12:10:00,678.25,679.62,677.46,679.21,6472.0,675.0606,676.4241,674.2743,676.0161,6472.0
2025-01-10 12:20:00,679.51,680.55,677.59,680.27,11740.0,676.3147,677.3498,674.4037,677.0711,11740.0
2025-01-10 12:30:00,679.73,680.79,677.4,678.55,26731.0,676.5336,677.5886,674.2146,675.3592,26731.0
2025-01-10 12:40:00,678.32,680.01,678.32,679.62,5609.0,675.1303,676.8123,675.1303,676.4241,5609.0
2025-01-10 12:50:00,679.17,679.61,678.56,679.44,8900.0,675.9763,676.4142,675.3691,676.245,8900.0
2025-01-10 13:00:00,679.44,679.68,677.0,679.68,6228.0,676.245,676.4839,673.8165,676.4839,6228.0
2025-01-10 13:10:00,679.79,680.53,678.68,679.3,20305.0,676.5933,677.3299,675.4886,676.1057,20305.0
2025-01-10 13:20:00,679.96,683.9,679.55,683.05,13370.0,676.7625,680.684,676.3545,679.838,13370.0
2025-01-10 13:30:00,682.16,685.37,682.15,685.36,4223.0,678.9522,682.1471,678.9422,682.1372,4223.0
2025-01-10 13:40:00,685.36,686.99,684.42,686.99,6160.0,682.1372,683.7595,681.2016,683.7595,6160.0
2025-01-10 13:50:00,686.99,688.35,686.73,687.88,5660.0,683.7595,685.1131,683.5007,684.6453,5660.0
2025-01-10 14:00:00,687.5,687.5,682.88,683.48,6250.0,684.2671,684.2671,679.6688,680.266,6250.0
2025-01-10 14:10:00,683.26,683.95,682.6,682.69,5356.0,680.047,680.7338,679.3901,679.4797,5356.0
2025-01-10 14:20:00,683.5,686.26,682.51,685.24,7554.0,680.2859,683.0329,679.3006,682.0177,7554.0
2025-01-10 14:30:00,684.97,685.76,684.44,685.75,2700.0,681.749,682.5353,681.2215,682.5253,2700.0
2025-01-10 14:40:00,685.89,687.24,684.5,684.51,15786.0,682.6647,684.0083,681.2812,681.2912,15786.0
2025-01-10 14:50:00,684.87,686.83,684.87,686.54,5423.0,681.6495,683.6002,681.6495,683.3116,5423.0
2025-01-10 15:00:00,685.82,687.17,685.66,686.35,3336.0,682.595,683.9386,682.4357,683.1225,3336.0
2025-01-10 15:10:00,686.13,686.35,682.82,684.07,5300.0,682.9035,683.1225,679.6091,680.8532,5300.0
2025-01-10 15:20:00,683.85,683.85,682.5,682.63,5335.0,680.6343,680.6343,679.2906,679.42,5335.0
2025-01-10 15:30:00,682.63,683.42,681.04,683.05,6773.0,679.42,680.2063,677.8375,679.838,6773.0
2025-01-10 15:40:00,683.47,684.34,682.47,682.47,7976.0,680.256,681.122,679.2607,679.2607,7976.0
2025-01-10 15:50:00,682.83,684.44,682.5,682.55,38271.0,679.6191,681.2215,679.2906,679.3404,38271.0
2025-01-13 09:30:00,676.6,676.6,665.49,668.95,28195.0,673.4183,673.4183,662.3606,665.8043,28195.0
2025-01-13 09:40:00,669.78,676.03,668.64,675.28,6439.0,666.6304,672.851,665.4958,672.1046,6439.0
2025-01-13 09:50:00,674.68,678.56,674.67,678.01,5732.0,671.5074,675.3691,671.4974,674.8217,5732.0
2025-01-13 10:00:00,677.58,680.44,676.91,679.26,6300.0,674.3937,677.2403,673.7269,676.0658,6300.0
2025-01-13 10:10:00,678.23,679.05,675.72,676.8,7799.0,675.0407,675.8568,672.5425,673.6174,7799.0
2025-01-13 10:20:00,676.32,678.08,672.09,672.73,7793.0,673.1397,674.8914,668.9296,669.5665,7793.0
2025-01-13 10:30:00,672.47,678.15,672.16,678.02,9903.0,669.3078,674.9611,668.9992,674.8317,9903.0
2025-01-13 10:40:00,678.32,682.52,677.77,681.64,15116.0,675.1303,679.3105,674.5828,678.4346,15116.0
2025-01-13 10:50:00,681.03,681.25,677.74,678.53,11500.0,677.8275,678.0465,674.553,675.3393,11500.0
2025-01-13 11:00:00,678.99,679.03,675.39,675.77,4730.0,675.7971,675.8369,672.214,672.5922,4730.0
2025-01-13 11:10:00,675.67,678.38,675.09,677.25,5337.0,672.4927,675.19,671.9154,674.0653,5337.0
2025-01-13 11:20:00,678.02,680.1,678.02,679.35,8682.0,674.8317,676.9019,674.8317,676.1554,8682.0
2025-01-13 11:30:00,678.94,682.92,678.94,680.46,8014.0,675.7473,679.7086,675.7473,677.2602,8014.0
2025-01-13 11:40:00,680.41,682.7,680.0,682.09,6545.0,677.2104,679.4897,676.8024,678.8825,6545.0
2025-01-13 11:50:00,682.04,682.27,679.75,680.1,6646.0,678.8328,679.0617,676.5535,676.9019,6646.0
2025-01-13 12:00:00,680.09,681.67,679.16,680.97,11210.0,676.8919,678.4645,675.9663,677.7678,11210.0
2025-01-13 12:10:00,681.04,682.08,680.75,682.08,4061.0,677.8375,678.8726,677.5488,678.8726,4061.0
2025-01-13 12:20:00,681.6,685.23,681.59,684.11,8817.0,678.3948,682.0078,678.3849,680.893,8817.0
2025-01-13 12:30:00,683.95,687.34,683.93,684.57,13843.0,680.7338,684.1078,680.7139,681.3509,13843.0
2025-01-13 12:40:00,683.95,685.1,683.95,684.34,5461.0,680.7338,681.8784,680.7338,681.122,5461.0
2025-01-13 12:50:00,684.18,685.56,683.7,685.31,3779.0,680.9627,682.3362,680.485,682.0874,3779.0
2025-01-13 13:00:00,685.31,686.47,684.91,684.91,5472.0,682.0874,683.2419,681.6893,681.6893,5472.0
2025-01-13 13:10:00,685.2,686.3,684.69,684.69,6086.0,681.9779,683.0727,681.4703,681.4703,6086.0
2025-01-13 13:20:00,684.69,686.07,684.3,686.01,7481.0,681.4703,682.8438,681.0821,682.7841,7481.0
2025-01-13 13:30:00,686.12,687.39,685.45,686.83,9721.0,682.8936,684.1576,682.2267,683.6002,9721.0
2025-01-13 13:40:00,686.63,688.09,686.1,687.82,8021.0,683.4012,684.8543,682.8737,684.5856,8021.0
2025-01-13 13:50:00,687.84,687.84,685.92,686.85,7766.0,684.6055,684.6055,682.6945,683.6201,7766.0
2025-01-13 14:00:00,686.96,688.09,686.96,687.17,14036.0,683.7296,684.8543,683.7296,683.9386,14036.0
2025-01-13 14:10:00,687.16,687.66,685.7,685.85,5680.0,683.9287,684.4263,682.4756,682.6248,5680.0
2025-01-13 14:20:00,685.91,688.23,685.71,688.0,8623.0,682.6846,684.9937,682.4855,684.7647,8623.0
2025-01-13 14:30:00,688.17,689.35,687.64,688.98,9545.0,684.9339,686.1084,684.4064,685.7401,9545.0
2025-01-13 14:40:00,688.63,689.78,688.07,688.5,11496.0,685.3918,686.5364,684.8344,685.2624,11496.0
2025-01-13 14:50:00,688.4,689.38,687.8,689.34,6900.0,685.1629,686.1382,684.5657,686.0984,6900.0
2025-01-13 15:00:00,689.08,690.47,688.76,689.7,7401.0,685.8397,687.2231,685.5212,686.4567,7401.0
2025-01-13 15:10:00,689.57,691.21,689.57,690.54,8779.0,686.3274,687.9596,686.3274,687.2928,8779.0
2025-01-13 15:20:00,690.92,691.29,689.09,689.17,14496.0,687.671,688.0393,685.8496,685.9292,14496.0
2025-01-13 15:30:00,688.88,690.08,688.43,688.89,11147.0,685.6406,686.835,685.1927,685.6506,11147.0
2025-01-13 15:40:00,688.77,690.59,688.29,688.79,14802.0,685.5311,687.3426,685.0534,685.551,14802.0
2025-01-13 15:50:00,689.03,691.97,688.9,691.0,72302.0,685.7899,688.7161,685.6605,687.7506,72302.0
2025-01-14 09:30:00,692.99,698.15,692.99,695.55,16290.0,689.7313,694.867,689.7313,692.2792,16290.0
2025-01-14 09:40:00,697.14,698.02,695.07,695.78,14267.0,693.8618,694.7376,691.8015,692.5082,14267.0
2025-01-14 09:50:00,695.78,696.26,690.73,691.37,14461.0,692.5082,692.9859,687.4819,688.1189,14461.0
2025-01-14 10:00:00,691.5,697.99,691.06,697.91,7012.0,688.2483,694.7078,687.8103,694.6281,7012.0
2025-01-14 10:10:00,697.87,700.45,697.0,697.0,18248.0,694.5883,697.1562,693.7224,693.7224,18248.0
2025-01-14 10:20:00,696.92,697.51,695.34,696.33,10570.0,693.6428,694.23,692.0702,693.0556,10570.0
2025-01-14 10:30:00,696.39,698.16,695.23,695.23,11498.0,693.1153,694.877,691.9607,691.9607,11498.0
2025-01-14 10:40:00,696.16,699.41,696.16,697.57,4480.0,692.8864,696.1211,692.8864,694.2897,4480.0
2025-01-14 10:50:00,697.48,698.14,695.95,695.95,7891.0,694.2002,694.8571,692.6774,692.6774,7891.0
2025-01-14 11:00:00,695.67,695.67,693.02,693.97,3416.0,692.3987,692.3987,689.7611,690.7067,3416.0
2025-01-14 11:10:00,694.4,694.4,691.28,692.23,4453.0,691.1346,691.1346,688.0293,688.9748,4453.0
2025-01-14 11:20:00,692.0,693.92,691.85,692.56,11417.0,688.7459,690.6569,688.5966,689.3033,11417.0
2025-01-14 11:30:00,693.33,693.97,692.11,692.62,5241.0,690.0697,690.7067,688.8554,689.363,5241.0
2025-01-14 11:40:00,692.87,692.87,689.86,690.79,7422.0,689.6118,689.6118,686.616,687.5416,7422.0
2025-01-14 11:50:00,690.44,692.4,689.42,689.49,5947.0,687.1933,689.144,686.1781,686.2477,5947.0
2025-01-14 12:00:00,689.86,691.17,688.99,690.73,2587.0,686.616,687.9198,685.7501,687.4819,2587.0
2025-01-14 12:10:00,691.15,691.15,689.58,690.02,3023.0,687.8999,687.8999,686.3373,686.7752,3023.0
2025-01-14 12:20:00,689.78,689.78,686.56,688.71,23543.0,686.5364,686.5364,683.3315,685.4714,23543.0
2025-01-14 12:30:00,688.53,688.63,686.65,687.69,4579.0,685.2922,685.3918,683.4211,684.4562,4579.0
2025-01-14 12:40:00,688.02,689.98,687.6,689.98,2119.0,684.7846,686.7354,684.3666,686.7354,2119.0
2025-01-14 12:50:00,690.0,690.86,688.9,690.08,4303.0,686.7553,687.6113,685.6605,686.835,4303.0
2025-01-14 13:00:00,690.73,691.57,690.14,691.57,1371.0,687.4819,688.318,686.8947,688.318,1371.0
2025-01-14 13:10:00,690.94,692.14,690.57,691.62,3463.0,687.6909,688.8853,687.3227,688.3677,3463.0
2025-01-14 13:20:00,692.47,694.09,692.47,694.09,1806.0,689.2137,690.8261,689.2137,690.8261,1806.0
2025-01-14 13:30:00,693.66,694.05,692.07,693.88,2545.0,690.3981,690.7863,688.8156,690.6171,2545.0
2025-01-14 13:40:00,694.74,696.61,694.74,696.61,2353.0,691.473,693.3343,691.473,693.3343,2353.0
2025-01-14 13:50:00,697.02,697.11,696.27,696.98,4259.0,693.7423,693.8319,692.9959,693.7025,4259.0
2025-01-14 14:00:00,697.32,698.83,696.97,698.39,5750.0,694.0409,695.5438,693.6926,695.1059,5750.0
2025-01-14 14:10:00,698.34,700.39,697.91,699.48,7641.0,695.0561,697.0965,694.6281,696.1908,7641.0
2025-01-14 14:20:00,699.93,701.09,699.32,700.92,4189.0,696.6386,697.7932,696.0315,697.624,4189.0
2025-01-14 14:30:00,700.56,701.38,699.7,700.06,6475.0,697.2657,698.0818,696.4097,696.768,6475.0
2025-01-14 14:40:00,700.06,700.6,699.41,699.46,4287.0,696.768,697.3055,696.1211,696.1708,4287.0
2025-01-14 14:50:00,699.92,699.92,695.2,695.42,4463.0,696.6287,696.6287,691.9309,692.1498,4463.0
2025-01-14 15:00:00,695.59,695.63,691.3,692.11,8026.0,692.319,692.3589,688.0492,688.8554,8026.0
2025-01-14 15:10:00,691.6,693.67,691.04,693.67,8232.0,688.3478,690.4081,687.7904,690.4081,8232.0
2025-01-14 15:20:00,693.83,695.52,693.01,695.52,6024.0,690.5673,692.2494,689.7512,692.2494,6024.0
2025-01-14 15:30:00,695.69,695.74,694.13,694.37,8365.0,692.4186,692.4683,690.8659,691.1048,8365.0
2025-01-14 15:40:00,694.18,696.67,693.67,696.35,7826.0,690.9157,693.394,690.4081,693.0755,7826.0
2025-01-14 15:50:00,696.67,701.39,696.47,701.34,40895.0,693.394,698.0918,693.1949,698.042,40895.0
2025-01-15 09:30:00,715.0,722.83,713.54,721.75,43502.0,711.6378,719.431,710.1846,718.356,43502.0
2025-01-15 09:40:00,720.62,726.59,719.48,722.85,25474.0,717.2313,723.1733,716.0967,719.4509,25474.0
2025-01-15 09:50:00,723.38,724.05,722.06,722.85,15740.0,719.9784,720.6452,718.6646,719.4509,15740.0
2025-01-15 10:00:00,722.94,726.07,722.39,724.19,25438.0,719.5404,722.6557,718.993,720.7846,25438.0
2025-01-15 10:10:00,723.44,726.43,722.84,725.85,8789.0,720.0381,723.014,719.4409,722.4368,8789.0
2025-01-15 10:20:00,725.19,725.91,724.06,725.21,4815.0,721.7799,722.4965,720.6552,721.7998,4815.0
2025-01-15 10:30:00,725.46,727.37,723.25,725.68,37872.0,722.0486,723.9496,719.849,722.2676,37872.0
2025-01-15 10:40:00,725.49,727.13,720.87,721.5,15172.0,722.0784,723.7107,717.4802,718.1072,15172.0
2025-01-15 10:50:00,721.81,722.92,720.33,720.79,8974.0,718.4158,719.5205,716.9427,717.4005,8974.0
2025-01-15 11:00:00,720.87,722.0,719.05,719.18,16680.0,717.4802,718.6049,715.6687,715.7981,16680.0
2025-01-15 11:10:00,719.67,719.97,718.21,719.23,8073.0,716.2858,716.5844,714.8327,715.8479,8073.0
2025-01-15 11:20:00,719.54,720.43,719.16,719.67,4493.0,716.1564,717.0422,715.7782,716.2858,4493.0
2025-01-15 11:30:00,719.67,719.67,715.92,717.19,7582.0,716.2858,716.2858,712.5534,713.8175,7582.0
2025-01-15 11:40:00,717.54,718.37,717.18,717.9,5078.0,714.1658,714.9919,713.8075,714.5241,5078.0
2025-01-15 11:50:00,717.9,717.9,715.64,717.32,5321.0,714.5241,714.5241,712.2748,713.9469,5321.0
2025-01-15 12:00:00,717.25,719.26,717.24,719.07,2902.0,713.8772,715.8777,713.8672,715.6886,2902.0
2025-01-15 12:10:00,718.66,720.22,718.24,719.39,5161.0,715.2806,716.8332,714.8625,716.0071,5161.0
2025-01-15 12:20:00,720.05,720.72,718.13,720.72,7339.0,716.664,717.3309,714.7531,717.3309,7339.0
2025-01-15 12:30:00,721.06,722.55,720.96,722.19,8952.0,717.6693,719.1523,717.5697,718.794,8952.0
2025-01-15 12:40:00,722.13,722.88,721.58,721.87,13176.0,718.7342,719.4807,718.1868,718.4755,13176.0
2025-01-15 12:50:00,721.96,722.02,720.98,720.98,4010.0,718.565,718.6248,717.5897,717.5897,4010.0
2025-01-15 13:00:00,721.81,722.21,721.29,721.3,4899.0,718.4158,718.8139,717.8982,717.9081,4899.0
2025-01-15 13:10:00,721.13,722.28,721.12,721.99,4256.0,717.7389,718.8835,717.729,718.5949,4256.0
2025-01-15 13:20:00,722.34,722.48,720.96,721.7,9250.0,718.9433,719.0826,717.5697,718.3063,9250.0
2025-01-15 13:30:00,721.59,722.01,720.3,720.72,2372.0,718.1968,718.6148,716.9129,717.3309,2372.0
2025-01-15 13:40:00,721.26,721.32,720.19,720.86,3881.0,717.8683,717.9281,716.8034,717.4702,3881.0
2025-01-15 13:50:00,720.42,720.43,717.7,717.7,5863.0,717.0323,717.0422,714.3251,714.3251,5863.0
2025-01-15 14:00:00,718.32,719.24,718.06,718.78,8824.0,714.9422,715.8578,714.6834,715.4,8824.0
2025-01-15 14:10:00,718.57,718.78,717.5,718.18,6152.0,715.191,715.4,714.126,714.8028,6152.0
2025-01-15 14:20:00,717.83,718.68,717.0,718.68,5475.0,714.4545,715.3005,713.6284,715.3005,5475.0
2025-01-15 14:30:00,718.68,720.24,717.97,720.24,7315.0,715.3005,716.8531,714.5938,716.8531,7315.0
2025-01-15 14:40:00,720.0,721.44,719.0,720.54,9084.0,716.6143,718.0475,715.619,717.1517,9084.0
2025-01-15 14:50:00,720.53,720.9,719.23,720.9,11224.0,717.1418,717.51,715.8479,717.51,11224.0
2025-01-15 15:00:00,721.1,721.7,720.65,721.11,10723.0,717.7091,718.3063,717.2612,717.719,10723.0
2025-01-15 15:10:00,721.23,721.65,720.86,721.64,11773.0,717.8385,718.2565,717.4702,718.2466,11773.0
2025-01-15 15:20:00,721.65,723.52,721.36,722.19,14461.0,718.2565,720.1177,717.9679,718.794,14461.0
2025-01-15 15:30:00,722.18,722.43,720.09,721.13,14984.0,718.784,719.0328,716.7038,717.7389,14984.0
2025-01-15 15:40:00,721.35,721.63,719.54,721.63,22104.0,717.9579,718.2366,716.1564,718.2366,22104.0
2025-01-15 15:50:00,721.16,721.3,716.1,716.51,64133.0,717.7688,717.9081,712.7326,713.1407,64133.0
2025-01-16 09:30:00,734.89,743.95,733.58,738.09,63633.0,731.4342,740.4516,730.1304,734.6192,63633.0
2025-01-16 09:40:00,738.87,742.92,738.41,741.53,29937.0,735.3955,739.4265,734.9377,738.043,29937.0
2025-01-16 09:50:00,741.4,746.0,740.3,745.19,40656.0,737.9136,742.492,736.8188,741.6858,40656.0
2025-01-16 10:00:00,745.87,749.99,743.69,748.38,24415.0,742.3626,746.4632,740.1929,744.8608,24415.0
2025-01-16 10:10:00,749.4,754.55,748.48,751.73,18527.0,745.876,751.0018,744.9603,748.1951,18527.0
2025-01-16 10:20:00,752.33,755.54,751.16,754.59,13127.0,748.7922,751.9871,747.6277,751.0416,13127.0
2025-01-16 10:30:00,753.96,758.56,753.36,757.55,18183.0,750.4146,754.9929,749.8174,753.9877,18183.0
2025-01-16 10:40:00,757.71,762.0,756.98,761.73,51218.0,754.1469,758.4168,753.4204,758.148,51218.0
2025-01-16 10:50:00,761.85,769.71,761.11,769.15,29030.0,758.2675,766.0905,757.5309,765.5331,29030.0
2025-01-16 11:00:00,768.47,779.07,767.0,776.0,36942.0,764.8563,775.4065,763.3932,772.3509,36942.0
2025-01-16 11:10:00,776.63,777.67,769.88,770.07,106140.0,772.978,774.0131,766.2597,766.4488,106140.0
2025-01-16 11:20:00,769.8,770.1,767.92,769.03,22121.0,766.1801,766.4787,764.3089,765.4137,22121.0
2025-01-16 11:30:00,769.0,773.1,768.64,769.62,56767.0,765.3838,769.4646,765.0255,766.0009,56767.0
2025-01-16 11:40:00,769.59,769.62,764.67,769.33,15784.0,765.9711,766.0009,761.0742,765.7123,15784.0
2025-01-16 11:50:00,769.78,772.11,768.66,772.08,6874.0,766.1602,768.4792,765.0454,768.4494,6874.0
2025-01-16 12:00:00,771.98,773.77,769.98,771.24,21567.0,768.3498,770.1314,766.3592,767.6133,21567.0
2025-01-16 12:10:00,770.63,773.8,770.17,773.28,9964.0,767.0062,770.1613,766.5483,769.6437,9964.0
2025-01-16 12:20:00,772.56,774.12,771.91,774.12,10338.0,768.9271,770.4798,768.2802,770.4798,10338.0
2025-01-16 12:30:00,774.74,774.74,770.01,770.19,14750.0,771.0969,771.0969,766.3891,766.5682,14750.0
2025-01-16 12:40:00,770.0,771.04,769.33,770.0,4305.0,766.3791,767.4143,765.7123,766.3791,4305.0
2025-01-16 12:50:00,770.33,771.5,768.75,771.5,13576.0,766.7076,767.8721,765.135,767.8721,13576.0
2025-01-16 13:00:00,771.5,771.86,769.6,771.73,5174.0,767.8721,768.2304,765.981,768.101,5174.0
2025-01-16 13:10:00,772.39,772.39,768.51,769.02,3135.0,768.7579,768.7579,764.8961,765.4037,3135.0
2025-01-16 13:20:00,769.68,770.13,764.79,764.79,41113.0,766.0606,766.5085,761.1936,761.1936,41113.0
2025-01-16 13:30:00,764.5,765.94,759.37,760.54,14138.0,760.905,762.3382,755.7991,756.9636,14138.0
2025-01-16 13:40:00,760.13,761.1,755.73,756.23,14664.0,756.5556,757.521,752.1762,752.6739,14664.0
2025-01-16 13:50:00,756.42,757.77,755.04,755.94,13765.0,752.863,754.2067,751.4895,752.3853,13765.0
2025-01-16 14:00:00,756.05,758.57,755.78,757.67,10852.0,752.4947,755.0029,752.226,754.1071,10852.0
2025-01-16 14:10:00,757.69,758.43,756.9,758.13,3295.0,754.127,754.8635,753.3407,754.565,3295.0
2025-01-16 14:20:00,758.04,758.04,756.31,757.0,5033.0,754.4754,754.4754,752.7535,753.4403,5033.0
2025-01-16 14:30:00,757.29,757.29,754.82,756.89,3920.0,753.7289,753.7289,751.2705,753.3308,3920.0
2025-01-16 14:40:00,757.13,757.39,753.79,755.27,11149.0,753.5697,753.8284,750.2454,751.7184,11149.0
2025-01-16 14:50:00,755.3,756.3,753.89,755.81,3955.0,751.7483,752.7436,750.3449,752.2559,3955.0
2025-01-16 15:00:00,755.81,758.95,755.4,758.95,7991.0,752.2559,755.3811,751.8478,755.3811,7991.0
2025-01-16 15:10:00,757.75,757.76,754.16,754.96,10312.0,754.1867,754.1967,750.6136,751.4099,10312.0
2025-01-16 15:20:00,753.99,754.92,752.5,753.72,13870.0,750.4444,751.3701,748.9614,750.1757,13870.0
2025-01-16 15:30:00,753.84,754.76,752.17,754.76,19462.0,750.2951,751.2108,748.633,751.2108,19462.0
2025-01-16 15:40:00,754.97,758.26,754.44,755.66,24489.0,751.4198,754.6943,750.8923,752.1066,24489.0
2025-01-16 15:50:00,755.89,756.59,746.88,747.42,89856.0,752.3355,753.0322,743.3679,743.9053,89856.0
2025-01-17 09:30:00,762.95,763.3,752.3,752.86,117073.0,759.3623,759.7106,748.7624,749.3197,117073.0
2025-01-17 09:40:00,752.84,758.0,752.45,753.74,11324.0,749.2998,754.4356,748.9117,750.1956,11324.0
2025-01-17 09:50:00,752.28,753.83,747.61,748.93,8327.0,748.7425,750.2852,744.0944,745.4082,8327.0
2025-01-17 10:00:00,748.61,754.48,748.61,750.9,14154.0,745.0897,750.9321,745.0897,747.369,14154.0
2025-01-17 10:10:00,750.94,754.22,750.94,752.93,5235.0,747.4088,750.6733,747.4088,749.3894,5235.0
2025-01-17 10:20:00,753.14,757.53,752.0,757.53,12150.0,749.5984,753.9678,748.4638,753.9678,12150.0
2025-01-17 10:30:00,757.53,758.58,755.26,758.1,8867.0,753.9678,755.0128,751.7085,754.5351,8867.0
2025-01-17 10:40:00,758.63,759.41,755.61,758.38,7547.0,755.0626,755.8389,752.0568,754.8138,7547.0
2025-01-17 10:50:00,757.6,761.05,756.66,761.05,2780.0,754.0375,757.4712,753.1019,757.4712,2780.0
2025-01-17 11:00:00,760.84,761.24,759.73,760.99,15499.0,757.2622,757.6603,756.1574,757.4115,15499.0
2025-01-17 11:10:00,761.05,761.71,758.34,759.07,18216.0,757.4712,758.1281,754.774,755.5005,18216.0
2025-01-17 11:20:00,759.6,762.81,759.3,761.87,14008.0,756.028,759.223,755.7295,758.2874,14008.0
2025-01-17 11:30:00,762.1,762.1,757.59,757.59,7204.0,758.5163,758.5163,754.0275,754.0275,7204.0
2025-01-17 11:40:00,758.3,758.43,756.3,756.6,7148.0,754.7342,754.8635,752.7436,753.0422,7148.0
2025-01-17 11:50:00,756.28,757.47,756.21,756.29,7697.0,752.7237,753.9081,752.654,752.7336,7697.0
2025-01-17 12:00:00,756.29,758.8,756.01,758.8,8240.0,752.7336,755.2318,752.4549,755.2318,8240.0
2025-01-17 12:10:00,758.33,758.92,757.52,758.34,3449.0,754.764,755.3512,753.9578,754.774,3449.0
2025-01-17 12:20:00,758.31,759.69,758.05,759.69,4473.0,754.7441,756.1176,754.4853,756.1176,4473.0
2025-01-17 12:30:00,760.31,760.31,758.31,758.31,2913.0,756.7347,756.7347,754.7441,754.7441,2913.0
2025-01-17 12:40:00,758.31,758.63,757.62,758.63,3799.0,754.7441,755.0626,754.0574,755.0626,3799.0
2025-01-17 12:50:00,758.13,758.5,757.27,757.84,4159.0,754.565,754.9332,753.709,754.2763,4159.0
2025-01-17 13:00:00,758.46,759.02,758.03,758.88,1711.0,754.8934,755.4508,754.4654,755.3114,1711.0
2025-01-17 13:10:00,758.1,759.76,758.09,759.75,1742.0,754.5351,756.1873,754.5251,756.1773,1742.0
2025-01-17 13:20:00,759.75,759.99,756.99,757.49,4794.0,756.1773,756.4162,753.4303,753.928,4794.0
2025-01-17 13:30:00,757.79,759.57,757.79,759.49,2341.0,754.2266,755.9982,754.2266,755.9186,2341.0
2025-01-17 13:40:00,759.45,760.7,758.82,759.0,6237.0,755.8788,757.1229,755.2517,755.4309,6237.0
2025-01-17 13:50:00,758.97,759.25,757.96,758.66,1755.0,755.401,755.6797,754.3958,755.0925,1755.0
2025-01-17 14:00:00,758.89,759.74,757.53,757.9,3483.0,755.3214,756.1674,753.9678,754.336,3483.0
2025-01-17 14:10:00,758.42,759.49,757.77,758.03,2107.0,754.8536,755.9186,754.2067,754.4654,2107.0
2025-01-17 14:20:00,758.28,759.0,757.58,758.63,2598.0,754.7143,755.4309,754.0175,755.0626,2598.0
2025-01-17 14:30:00,757.91,758.61,757.31,757.81,3490.0,754.346,755.0427,753.7488,754.2465,3490.0
2025-01-17 14:40:00,757.46,758.36,756.83,756.83,6713.0,753.8981,754.7939,753.2711,753.2711,6713.0
2025-01-17 14:50:00,756.77,756.95,755.8,756.13,6617.0,753.2114,753.3905,752.2459,752.5744,6617.0
2025-01-17 15:00:00,755.72,756.98,754.77,756.98,8253.0,752.1663,753.4204,751.2208,753.4204,8253.0
2025-01-17 15:10:00,756.33,757.61,756.02,757.33,7098.0,752.7734,754.0474,752.4649,753.7687,7098.0
2025-01-17 15:20:00,757.25,758.6,756.94,758.58,7052.0,753.6891,755.0327,753.3806,755.0128,7052.0
2025-01-17 15:30:00,758.28,759.51,757.8,758.94,8975.0,754.7143,755.9385,754.2365,755.3712,8975.0
2025-01-17 15:40:00,759.5,762.0,759.14,760.83,18501.0,755.9285,758.4168,755.5702,757.2523,18501.0
2025-01-17 15:50:00,759.94,760.11,757.35,757.8,47577.0,756.3664,756.5356,753.7886,754.2365,47577.0
2025-01-21 09:30:00,762.3,763.89,751.96,754.97,40342.0,758.7153,760.2979,748.424,751.4198,40342.0
2025-01-21 09:40:00,755.08,757.94,751.22,757.12,10901.0,751.5293,754.3759,747.6875,753.5597,10901.0
2025-01-21 09:50:00,757.04,760.45,756.94,759.83,6810.0,753.4801,756.874,753.3806,756.257,6810.0
2025-01-21 10:00:00,759.11,761.25,758.3,761.25,2209.0,755.5404,757.6703,754.7342,757.6703,2209.0
2025-01-21 10:10:00,761.7,763.96,757.65,763.96,3697.0,758.1182,760.3675,754.0872,760.3675,3697.0
2025-01-21 10:20:00,764.22,765.03,762.33,764.45,4955.0,760.6263,761.4325,758.7452,760.8552,4955.0
2025-01-21 10:30:00,764.62,764.62,761.65,762.54,5276.0,761.0244,761.0244,758.0684,758.9542,5276.0
2025-01-21 10:40:00,762.54,762.77,759.04,761.28,4729.0,758.9542,759.1831,755.4707,757.7001,4729.0
2025-01-21 10:50:00,759.95,762.65,759.43,762.09,2548.0,756.3764,759.0637,755.8588,758.5063,2548.0
2025-01-21 11:00:00,761.52,764.85,760.87,763.7,14896.0,757.939,761.2534,757.2921,760.1088,14896.0
2025-01-21 11:10:00,763.92,765.27,763.0,765.27,7791.0,760.3277,761.6714,759.4121,761.6714,7791.0
2025-01-21 11:20:00,765.02,765.75,764.71,765.2,3456.0,761.4226,762.1491,761.114,761.6017,3456.0
2025-01-21 11:30:00,765.72,767.71,765.72,766.37,3478.0,762.1193,764.0999,762.1193,762.7662,3478.0
2025-01-21 11:40:00,765.73,768.01,765.73,768.0,6028.0,762.1292,764.3985,762.1292,764.3885,6028.0
2025-01-21 11:50:00,767.81,774.45,767.81,772.58,22801.0,764.1994,770.8082,764.1994,768.947,22801.0
2025-01-21 12:00:00,773.24,774.2,772.27,773.23,11479.0,769.6039,770.5594,768.6385,769.594,11479.0
2025-01-21 12:10:00,773.44,774.35,771.39,772.0,13445.0,769.803,770.7087,767.7626,768.3697,13445.0
2025-01-21 12:20:00,773.21,776.57,772.17,776.57,10957.0,769.574,772.9182,768.5389,772.9182,10957.0
2025-01-21 12:30:00,776.16,776.57,773.53,775.18,5347.0,772.5102,772.9182,769.8925,771.5348,5347.0
2025-01-21 12:40:00,774.63,776.02,774.07,775.38,7972.0,770.9874,772.3708,770.43,771.7338,7972.0
2025-01-21 12:50:00,775.82,777.77,775.39,777.77,12134.0,772.1718,774.1126,771.7438,774.1126,12134.0
2025-01-21 13:00:00,777.62,778.43,775.21,775.93,12514.0,773.9633,774.7695,771.5646,772.2813,12514.0
2025-01-21 13:10:00,775.71,777.44,775.11,775.56,5226.0,772.0623,773.7842,771.4651,771.913,5226.0
2025-01-21 13:20:00,775.5,776.31,775.04,775.72,3696.0,771.8533,772.6595,771.3954,772.0722,3696.0
2025-01-21 13:30:00,775.64,776.67,774.64,774.64,5758.0,771.9926,773.0178,770.9973,770.9973,5758.0
2025-01-21 13:40:00,775.15,775.22,773.96,774.0,2557.0,771.5049,771.5746,770.3205,770.3603,2557.0
2025-01-21 13:50:00,774.11,775.51,774.11,775.12,1576.0,770.4698,771.8632,770.4698,771.4751,1576.0
2025-01-21 14:00:00,775.39,775.97,774.89,775.37,3571.0,771.7438,772.3211,771.2461,771.7239,3571.0
2025-01-21 14:10:00,775.19,775.19,773.0,773.0,4328.0,771.5447,771.5447,769.365,769.365,4328.0
2025-01-21 14:20:00,772.53,773.72,772.53,773.49,3298.0,768.8972,770.0816,768.8972,769.8527,3298.0
2025-01-21 14:30:00,773.64,773.64,772.39,772.79,1268.0,770.002,770.002,768.7579,769.156,1268.0
2025-01-21 14:40:00,772.85,774.12,772.69,773.62,1592.0,769.2157,770.4798,769.0565,769.9821,1592.0
2025-01-21 14:50:00,773.6,773.69,772.45,772.45,6341.0,769.9622,770.0518,768.8176,768.8176,6341.0
2025-01-21 15:00:00,772.37,773.22,771.58,773.16,5389.0,768.738,769.584,767.9517,769.5243,5389.0
2025-01-21 15:10:00,772.73,773.51,772.39,772.93,4911.0,769.0963,769.8726,768.7579,769.2954,4911.0
2025-01-21 15:20:00,773.16,774.3,772.82,774.3,4837.0,769.5243,770.6589,769.1859,770.6589,4837.0
2025-01-21 15:30:00,773.74,774.14,772.04,772.52,8543.0,770.1016,770.4997,768.4095,768.8873,8543.0
2025-01-21 15:40:00,772.72,772.72,770.5,771.42,22138.0,769.0864,769.0864,766.8768,767.7925,22138.0
2025-01-21 15:50:00,771.6,772.94,767.13,767.46,73219.0,767.9716,769.3053,763.5226,763.8511,73219.0
2025-01-22 09:30:00,774.92,781.15,771.96,780.81,18361.0,771.276,777.4767,768.3299,777.1383,18361.0
2025-01-22 09:40:00,780.99,787.0,779.16,787.0,11005.0,777.3175,783.2992,775.4961,783.2992,11005.0
2025-01-22 09:50:00,787.13,787.13,782.98,783.65,9912.0,783.4286,783.4286,779.2981,779.965,9912.0
2025-01-22 10:00:00,784.14,784.15,780.59,781.19,13406.0,780.4526,780.4626,776.9193,777.5165,13406.0
2025-01-22 10:10:00,780.94,782.5,777.5,777.88,6263.0,777.2677,778.8204,773.8439,774.2221,6263.0
2025-01-22 10:20:00,777.47,778.14,775.97,777.06,5901.0,773.814,774.4809,772.3211,773.4059,5901.0
2025-01-22 10:30:00,777.7,780.34,776.47,780.34,2355.0,774.0429,776.6705,772.8187,776.6705,2355.0
2025-01-22 10:40:00,781.38,781.38,778.37,780.38,2640.0,777.7056,777.7056,774.7098,776.7103,2640.0
2025-01-22 10:50:00,779.63,779.8,776.82,777.02,5646.0,775.9639,776.1331,773.1671,773.3661,5646.0
2025-01-22 11:00:00,776.43,780.0,775.92,779.28,4520.0,772.7789,776.3321,772.2713,775.6155,4520.0
2025-01-22 11:10:00,777.03,780.06,776.6,779.41,11172.0,773.3761,776.3918,772.9481,775.7449,11172.0
2025-01-22 11:20:00,778.75,779.91,778.73,779.26,6016.0,775.088,776.2425,775.0681,775.5956,6016.0
2025-01-22 11:30:00,779.73,781.43,778.58,781.21,5656.0,776.0634,777.7554,774.9188,777.5364,5656.0
2025-01-22 11:40:00,781.43,781.62,779.47,781.45,4272.0,777.7554,777.9445,775.8046,777.7753,4272.0
2025-01-22 11:50:00,781.4,782.01,780.49,781.78,2047.0,777.7255,778.3327,776.8198,778.1037,2047.0
2025-01-22 12:00:00,782.01,782.66,781.21,781.69,3665.0,778.3327,778.9796,777.5364,778.0142,3665.0
2025-01-22 12:10:00,781.7,782.21,778.82,779.0,2485.0,778.0241,778.5317,775.1577,775.3368,2485.0
2025-01-22 12:20:00,779.0,779.0,778.11,778.34,2507.0,775.3368,775.3368,774.451,774.6799,2507.0
2025-01-22 12:30:00,778.83,779.46,778.15,779.1,2171.0,775.1676,775.7947,774.4908,775.4363,2171.0
2025-01-22 12:40:00,778.71,778.81,777.8,778.28,1300.0,775.0482,775.1477,774.1425,774.6202,1300.0
2025-01-22 12:50:00,778.53,779.31,778.53,778.95,1224.0,774.869,775.6454,774.869,775.2871,1224.0
2025-01-22 13:00:00,778.45,779.02,777.6,779.01,4603.0,774.7894,775.3567,773.9434,775.3468,4603.0
2025-01-22 13:10:00,778.4,778.57,777.54,777.97,2387.0,774.7396,774.9088,773.8837,774.3117,2387.0
2025-01-22 13:20:00,777.99,778.95,777.1,777.96,1770.0,774.3316,775.2871,773.4458,774.3017,1770.0
2025-01-22 13:30:00,777.98,780.75,777.9,780.75,7380.0,774.3216,777.0786,774.242,777.0786,7380.0
2025-01-22 13:40:00,781.26,782.11,780.68,780.69,1947.0,777.5862,778.4322,777.0089,777.0189,1947.0
2025-01-22 13:50:00,781.32,781.83,781.22,781.45,991.0,777.6459,778.1535,777.5464,777.7753,991.0
2025-01-22 14:00:00,781.52,781.93,780.76,781.13,1450.0,777.845,778.253,777.0885,777.4568,1450.0
2025-01-22 14:10:00,780.59,780.96,780.28,780.28,940.0,776.9193,777.2876,776.6108,776.6108,940.0
2025-01-22 14:20:00,779.82,780.56,778.67,778.67,2318.0,776.153,776.8895,775.0084,775.0084,2318.0
2025-01-22 14:30:00,778.46,778.46,777.64,777.64,1210.0,774.7994,774.7994,773.9832,773.9832,1210.0
2025-01-22 14:40:00,777.36,778.29,777.09,777.94,1100.0,773.7045,774.6302,773.4358,774.2818,1100.0
2025-01-22 14:50:00,778.05,778.05,777.15,777.45,1120.0,774.3913,774.3913,773.4955,773.7941,1120.0
2025-01-22 15:00:00,777.57,777.57,774.96,775.75,1830.0,773.9135,773.9135,771.3158,772.1021,1830.0
2025-01-22 15:10:00,775.59,776.78,775.42,775.53,2975.0,771.9429,773.1273,771.7737,771.8831,2975.0
2025-01-22 15:20:00,775.41,777.3,775.1,775.98,4613.0,771.7637,773.6448,771.4552,772.331,4613.0
2025-01-22 15:30:00,775.52,775.86,774.45,774.8,8038.0,771.8732,772.2116,770.8082,771.1566,8038.0
2025-01-22 15:40:00,775.14,775.99,774.45,775.0,4240.0,771.495,772.341,770.8082,771.3556,4240.0
2025-01-22 15:50:00,774.73,774.73,771.58,771.7,21327.0,771.0869,771.0869,767.9517,768.0711,21327.0
2025-01-23 09:30:00,753.27,755.8,741.29,750.49,62677.0,749.7278,752.2459,737.8041,746.9609,62677.0
2025-01-23 09:40:00,750.96,752.88,748.29,750.65,11066.0,747.4287,749.3396,744.7712,747.1201,11066.0
2025-01-23 09:50:00,749.2,753.05,748.78,753.05,2785.0,745.677,749.5088,745.2589,749.5088,2785.0
2025-01-23 10:00:00,753.84,753.88,750.0,750.89,2584.0,750.2951,750.3349,746.4732,747.359,2584.0
2025-01-23 10:10:00,751.8,752.7,750.0,751.07,4623.0,748.2647,749.1605,746.4732,747.5382,4623.0
2025-01-23 10:20:00,751.58,753.07,750.53,750.53,2974.0,748.0458,749.5288,747.0007,747.0007,2974.0
2025-01-23 10:30:00,751.0,751.45,750.51,751.45,1985.0,747.4685,747.9164,746.9808,747.9164,1985.0
2025-01-23 10:40:00,751.29,752.66,750.88,752.66,4530.0,747.7571,749.1207,747.3491,749.1207,4530.0
2025-01-23 10:50:00,752.3,754.2,751.35,753.24,7405.0,748.7624,750.6534,747.8168,749.698,7405.0
2025-01-23 11:00:00,752.72,755.98,752.53,753.61,5095.0,749.1804,752.4251,748.9913,750.0662,5095.0
2025-01-23 11:10:00,752.98,753.67,751.81,752.48,1896.0,749.4392,750.1259,748.2747,748.9415,1896.0
2025-01-23 11:20:00,753.0,754.18,752.29,753.57,2114.0,749.4591,750.6335,748.7524,750.0264,2114.0
2025-01-23 11:30:00,754.21,755.02,752.57,752.8,5506.0,750.6634,751.4696,749.0311,749.26,5506.0
2025-01-23 11:40:00,752.87,754.98,752.45,754.64,3199.0,749.3297,751.4298,748.9117,751.0914,3199.0
2025-01-23 11:50:00,754.76,754.76,752.65,753.7,3143.0,751.2108,751.2108,749.1107,750.1558,3143.0
2025-01-23 12:00:00,753.19,754.55,753.17,754.0,2241.0,749.6482,751.0018,749.6283,750.4544,2241.0
2025-01-23 12:10:00,755.01,756.77,754.66,756.77,3073.0,751.4596,753.2114,751.1113,753.2114,3073.0
2025-01-23 12:20:00,757.28,757.29,755.84,756.01,2248.0,753.719,753.7289,752.2857,752.4549,2248.0
2025-01-23 12:30:00,756.04,756.23,754.39,754.39,2886.0,752.4848,752.6739,750.8425,750.8425,2886.0
2025-01-23 12:40:00,754.29,755.29,754.29,754.29,4496.0,750.743,751.7383,750.743,750.743,4496.0
2025-01-23 12:50:00,754.99,755.69,754.51,754.61,3042.0,751.4397,752.1364,750.962,751.0615,3042.0
2025-01-23 13:00:00,754.67,755.49,754.67,755.32,1742.0,751.1212,751.9374,751.1212,751.7682,1742.0
2025-01-23 13:10:00,755.19,756.59,755.16,756.59,2950.0,751.6388,753.0322,751.6089,753.0322,2950.0
2025-01-23 13:20:00,756.02,756.17,755.78,756.12,1373.0,752.4649,752.6142,752.226,752.5644,1373.0
2025-01-23 13:30:00,756.13,758.12,756.13,757.38,1520.0,752.5744,754.555,752.5744,753.8185,1520.0
2025-01-23 13:40:00,757.25,758.02,757.16,758.02,2933.0,753.6891,754.4555,753.5995,754.4555,2933.0
2025-01-23 13:50:00,757.78,758.6,757.0,758.6,19000.0,754.2166,755.0327,753.4403,755.0327,19000.0
2025-01-23 14:00:00,758.62,759.19,757.46,758.0,6132.0,755.0527,755.62,753.8981,754.4356,6132.0
2025-01-23 14:10:00,757.37,757.37,755.92,755.92,2496.0,753.8085,753.8085,752.3654,752.3654,2496.0
2025-01-23 14:20:00,756.39,757.13,755.73,757.13,1705.0,752.8331,753.5697,752.1762,753.5697,1705.0
2025-01-23 14:30:00,756.85,757.29,756.68,756.93,1550.0,753.291,753.7289,753.1218,753.3706,1550.0
2025-01-23 14:40:00,756.82,756.82,755.95,755.98,1423.0,753.2611,753.2611,752.3952,752.4251,1423.0
2025-01-23 14:50:00,755.99,757.17,755.99,756.68,3882.0,752.435,753.6095,752.435,753.1218,3882.0
2025-01-23 15:00:00,756.77,757.53,756.67,757.08,2013.0,753.2114,753.9678,753.1118,753.5199,2013.0
2025-01-23 15:10:00,757.09,758.97,756.82,757.6,4156.0,753.5298,755.401,753.2611,754.0375,4156.0
2025-01-23 15:20:00,757.74,759.11,757.66,758.03,3399.0,754.1768,755.5404,754.0972,754.4654,3399.0
2025-01-23 15:30:00,758.33,759.1,757.05,759.1,4853.0,754.764,755.5304,753.49,755.5304,4853.0
2025-01-23 15:40:00,758.86,758.86,757.62,757.85,4981.0,755.2915,755.2915,754.0574,754.2863,4981.0
2025-01-23 15:50:00,758.39,761.87,758.08,760.96,18370.0,754.8237,758.2874,754.5152,757.3817,18370.0
2025-01-24 09:30:00,765.05,765.79,755.25,755.56,15247.0,761.4524,762.1889,751.6985,752.007,15247.0
2025-01-24 09:40:00,754.95,758.29,754.0,758.29,10764.0,751.3999,754.7242,750.4544,754.7242,10764.0
2025-01-24 09:50:00,758.54,758.54,755.25,755.26,4062.0,754.973,754.973,751.6985,751.7085,4062.0
2025-01-24 10:00:00,757.08,758.84,753.53,757.01,6213.0,753.5199,755.2716,749.9866,753.4502,6213.0
2025-01-24 10:10:00,756.0,756.53,754.71,754.71,3737.0,752.445,752.9725,751.161,751.161,3737.0
2025-01-24 10:20:00,754.27,754.65,754.04,754.04,1430.0,750.7231,751.1013,750.4942,750.4942,1430.0
2025-01-24 10:30:00,753.8,753.8,750.31,750.36,9717.0,750.2553,750.2553,746.7817,746.8315,9717.0
2025-01-24 10:40:00,750.75,751.66,750.2,751.37,6165.0,747.2197,748.1254,746.6722,747.8367,6165.0
2025-01-24 10:50:00,750.65,751.39,749.32,749.32,3681.0,747.1201,747.8567,745.7964,745.7964,3681.0
2025-01-24 11:00:00,749.9,749.96,748.0,749.16,3806.0,746.3737,746.4334,744.4826,745.6371,3806.0
2025-01-24 11:10:00,749.0,750.05,748.47,748.5,2222.0,745.4779,746.523,744.9504,744.9802,2222.0
2025-01-24 11:20:00,748.94,750.42,748.93,750.38,4464.0,745.4182,746.8912,745.4082,746.8514,4464.0
2025-01-24 11:30:00,750.62,750.75,750.06,750.75,1000.0,747.0903,747.2197,746.5329,747.2197,1000.0
2025-01-24 11:40:00,750.76,751.17,750.68,750.71,2713.0,747.2296,747.6377,747.15,747.1799,2713.0
2025-01-24 11:50:00,750.71,752.05,750.29,750.74,10281.0,747.1799,748.5135,746.7618,747.2097,10281.0
2025-01-24 12:00:00,750.73,752.01,750.48,752.01,2625.0,747.1998,748.4737,746.9509,748.4737,2625.0
2025-01-24 12:10:00,752.34,752.6,751.33,752.37,8760.0,748.8022,749.061,747.7969,748.832,8760.0
2025-01-24 12:20:00,752.42,752.65,751.06,751.07,6560.0,748.8818,749.1107,747.5282,747.5382,6560.0
2025-01-24 12:30:00,751.56,752.73,751.04,752.68,1753.0,748.0259,749.1904,747.5083,749.1406,1753.0
2025-01-24 12:40:00,751.97,752.14,751.07,751.87,2468.0,748.4339,748.6031,747.5382,748.3344,2468.0
2025-01-24 12:50:00,751.87,751.87,747.57,747.57,4787.0,748.3344,748.3344,744.0546,744.0546,4787.0
2025-01-24 13:00:00,747.92,748.63,747.49,747.87,2949.0,744.403,745.1096,743.975,744.3532,2949.0
2025-01-24 13:10:00,748.0,748.34,747.06,747.53,3381.0,744.4826,744.821,743.547,744.0148,3381.0
2025-01-24 13:20:00,748.0,748.76,747.41,747.62,3058.0,744.4826,745.239,743.8954,744.1044,3058.0
2025-01-24 13:30:00,747.95,748.0,747.28,747.28,1227.0,744.4328,744.4826,743.766,743.766,1227.0
2025-01-24 13:40:00,747.39,747.39,745.92,747.11,5699.0,743.8755,743.8755,742.4124,743.5968,5699.0
2025-01-24 13:50:00,746.79,746.79,744.72,745.0,4353.0,743.2783,743.2783,741.218,741.4967,4353.0
2025-01-24 14:00:00,745.13,745.54,744.01,744.02,4643.0,741.6261,742.0342,740.5114,740.5213,4643.0
2025-01-24 14:10:00,744.32,744.5,743.15,743.9,7362.0,740.8199,740.9991,739.6554,740.4019,7362.0
2025-01-24 14:20:00,743.98,745.4,743.7,744.64,18070.0,740.4815,741.8948,740.2028,741.1384,18070.0
2025-01-24 14:30:00,744.84,745.67,744.55,745.34,4661.0,741.3375,742.1636,741.0488,741.8351,4661.0
2025-01-24 14:40:00,745.34,745.62,744.69,745.62,2900.0,741.8351,742.1138,741.1882,742.1138,2900.0
2025-01-24 14:50:00,745.63,747.83,745.62,746.74,4134.0,742.1237,744.3134,742.1138,743.2285,4134.0
2025-01-24 15:00:00,746.94,748.89,746.34,748.56,4209.0,743.4276,745.3684,742.8304,745.04,4209.0
2025-01-24 15:10:00,748.2,748.46,747.81,747.89,4042.0,744.6817,744.9404,744.2935,744.3731,4042.0
2025-01-24 15:20:00,747.73,748.16,746.96,747.51,3404.0,744.2139,744.6418,743.4475,743.9949,3404.0
2025-01-24 15:30:00,747.86,749.63,747.86,749.44,7134.0,744.3433,746.1049,744.3433,745.9158,7134.0
2025-01-24 15:40:00,748.86,749.44,748.05,748.05,7295.0,745.3386,745.9158,744.5324,744.5324,7295.0
2025-01-24 15:50:00,748.3,751.16,748.27,749.93,32218.0,744.7812,747.6277,744.7513,746.4035,32218.0
2025-01-27 09:30:00,716.6,724.95,707.39,709.56,43566.0,713.2303,721.541,704.0636,706.2234,43566.0
2025-01-27 09:40:00,709.53,712.86,708.47,710.67,21456.0,706.1935,709.5078,705.1385,707.3281,21456.0
2025-01-27 09:50:00,710.07,717.42,708.46,715.41,30008.0,706.731,714.0464,705.1285,712.0458,30008.0
2025-01-27 10:00:00,715.41,716.03,710.7,712.43,21069.0,712.0458,712.6629,707.358,709.0799,21069.0
2025-01-27 10:10:00,713.66,714.7,707.62,708.87,9501.0,710.3041,711.3392,704.2925,705.5366,9501.0
2025-01-27 10:20:00,709.19,712.54,708.3,712.13,19853.0,705.8551,709.1893,704.9693,708.7813,19853.0
2025-01-27 10:30:00,711.54,713.12,708.76,709.48,34809.0,708.194,709.7666,705.4271,706.1437,34809.0
2025-01-27 10:40:00,709.5,711.48,706.4,707.0,17507.0,706.1636,708.1343,703.0782,703.6754,17507.0
2025-01-27 10:50:00,707.77,708.2,704.54,704.6,12959.0,704.4418,704.8698,701.227,701.2867,12959.0
2025-01-27 11:00:00,705.12,705.65,703.35,704.13,25586.0,701.8042,702.3317,700.0426,700.8189,25586.0
2025-01-27 11:10:00,704.69,705.58,702.13,704.66,14751.0,701.3763,702.2621,698.8283,701.3464,14751.0
2025-01-27 11:20:00,705.0,705.11,700.38,702.0,33993.0,701.6848,701.7943,697.0865,698.6989,33993.0
2025-01-27 11:30:00,702.0,702.23,698.64,698.77,18556.0,698.6989,698.9278,695.3547,695.4841,18556.0
2025-01-27 11:40:00,698.73,702.17,696.7,701.88,24858.0,695.4443,698.8681,693.4238,698.5795,24858.0
2025-01-27 11:50:00,701.47,702.97,700.32,700.32,6605.0,698.1714,699.6643,697.0268,697.0268,6605.0
2025-01-27 12:00:00,701.16,703.8,700.6,702.21,8400.0,697.8629,700.4904,697.3055,698.9079,8400.0
2025-01-27 12:10:00,701.7,703.86,700.48,702.55,8588.0,698.4003,700.5502,697.1861,699.2463,8588.0
2025-01-27 12:20:00,701.83,705.11,701.53,703.2,19653.0,698.5297,701.7943,698.2311,699.8933,19653.0
2025-01-27 12:30:00,703.13,704.46,701.74,701.74,3997.0,699.8236,701.1473,698.4401,698.4401,3997.0
2025-01-27 12:40:00,702.32,702.44,698.11,698.58,7962.0,699.0174,699.1368,694.8272,695.295,7962.0
2025-01-27 12:50:00,697.76,698.01,693.6,693.64,6668.0,694.4788,694.7277,690.3384,690.3782,6668.0
2025-01-27 13:00:00,694.46,696.62,694.21,695.11,6046.0,691.1944,693.3442,690.9455,691.8413,6046.0
2025-01-27 13:10:00,695.65,696.07,693.09,693.65,6983.0,692.3788,692.7968,689.8308,690.3882,6983.0
2025-01-27 13:20:00,693.75,695.15,690.96,691.37,13154.0,690.4877,691.8811,687.7108,688.1189,13154.0
2025-01-27 13:30:00,691.37,693.56,690.87,691.38,21971.0,688.1189,690.2986,687.6212,688.1288,21971.0
2025-01-27 13:40:00,691.38,692.21,689.75,689.89,10929.0,688.1288,688.9549,686.5065,686.6459,10929.0
2025-01-27 13:50:00,690.17,691.25,689.35,689.7,14186.0,686.9245,687.9995,686.1084,686.4567,14186.0
2025-01-27 14:00:00,689.36,691.44,689.34,689.34,16836.0,686.1183,688.1886,686.0984,686.0984,16836.0
2025-01-27 14:10:00,689.35,691.19,689.12,690.07,15318.0,686.1084,687.9397,685.8795,686.825,15318.0
2025-01-27 14:20:00,690.1,691.31,689.54,690.85,22575.0,686.8549,688.0592,686.2975,687.6013,22575.0
2025-01-27 14:30:00,690.93,692.77,689.19,689.19,13869.0,687.681,689.5123,685.9491,685.9491,13869.0
2025-01-27 14:40:00,689.7,689.82,686.88,687.52,8106.0,686.4567,686.5762,683.65,684.287,8106.0
2025-01-27 14:50:00,687.56,687.64,685.19,687.43,7845.0,684.3268,684.4064,681.968,684.1974,7845.0
2025-01-27 15:00:00,687.67,693.46,687.67,693.25,5161.0,684.4363,690.1991,684.4363,689.9901,5161.0
2025-01-27 15:10:00,693.39,695.44,692.26,693.23,10417.0,690.1294,692.1698,689.0047,689.9701,10417.0
2025-01-27 15:20:00,693.59,694.33,692.32,693.1,13925.0,690.3285,691.065,689.0644,689.8408,13925.0
2025-01-27 15:30:00,693.59,697.27,693.59,697.11,13249.0,690.3285,693.9911,690.3285,693.8319,13249.0
2025-01-27 15:40:00,697.41,701.3,696.03,700.34,33866.0,694.1305,698.0022,692.757,697.0467,33866.0
2025-01-27 15:50:00,699.97,703.26,698.17,702.99,118449.0,696.6785,699.953,694.8869,699.6843,118449.0
2025-01-28 09:30:00,697.33,701.46,690.92,691.29,30417.0,694.0509,698.1614,687.671,688.0393,30417.0
2025-01-28 09:40:00,691.96,695.24,689.22,695.24,20597.0,688.7061,691.9707,685.979,691.9707,20597.0
2025-01-28 09:50:00,695.33,697.75,693.58,696.72,30118.0,692.0603,694.4689,690.3185,693.4437,30118.0
2025-01-28 10:00:00,697.6,699.92,695.65,695.65,13097.0,694.3196,696.6287,692.3788,692.3788,13097.0
2025-01-28 10:10:00,696.28,698.38,695.96,697.1,7605.0,693.0058,695.0959,692.6873,693.8219,7605.0
2025-01-28 10:20:00,696.9,698.58,695.83,698.07,8452.0,693.6229,695.295,692.5579,694.7874,8452.0
2025-01-28 10:30:00,698.07,698.36,696.25,696.63,43823.0,694.7874,695.076,692.9759,693.3542,43823.0
2025-01-28 10:40:00,696.25,696.91,690.96,694.34,9466.0,692.9759,693.6328,687.7108,691.0749,9466.0
2025-01-28 10:50:00,693.38,694.32,691.0,694.03,6001.0,690.1194,691.055,687.7506,690.7664,6001.0
2025-01-28 11:00:00,694.84,695.99,693.31,693.31,5074.0,691.5726,692.7172,690.0498,690.0498,5074.0
2025-01-28 11:10:00,694.1,694.99,690.84,690.84,4763.0,690.8361,691.7219,687.5914,687.5914,4763.0
2025-01-28 11:20:00,690.76,691.22,689.83,690.69,4080.0,687.5118,687.9696,686.5861,687.4421,4080.0
2025-01-28 11:30:00,690.86,692.37,690.7,692.09,8897.0,687.6113,689.1142,687.452,688.8355,8897.0
2025-01-28 11:40:00,692.08,692.37,689.87,691.39,4552.0,688.8256,689.1142,686.6259,688.1388,4552.0
2025-01-28 11:50:00,691.0,691.14,689.51,689.84,14130.0,687.7506,687.89,686.2676,686.5961,14130.0
2025-01-28 12:00:00,690.27,693.62,690.27,693.47,9250.0,687.0241,690.3583,687.0241,690.209,9250.0
2025-01-28 12:10:00,693.47,696.93,693.46,696.93,9000.0,690.209,693.6527,690.1991,693.6527,9000.0
2025-01-28 12:20:00,696.93,698.15,696.69,696.91,10000.0,693.6527,694.867,693.4139,693.6328,10000.0
2025-01-28 12:30:00,697.29,698.05,697.19,697.71,11836.0,694.0111,694.7675,693.9115,694.4291,11836.0
2025-01-28 12:40:00,697.57,698.36,696.81,697.99,18014.0,694.2897,695.076,693.5333,694.7078,18014.0
2025-01-28 12:50:00,697.81,698.11,696.4,696.4,3228.0,694.5286,694.8272,693.1252,693.1252,3228.0
2025-01-28 13:00:00,696.56,697.69,696.56,697.13,3193.0,693.2845,694.4092,693.2845,693.8518,3193.0
2025-01-28 13:10:00,697.3,699.79,697.3,698.88,10313.0,694.021,696.4993,694.021,695.5936,10313.0
2025-01-28 13:20:00,698.97,699.32,697.99,698.52,10259.0,695.6832,696.0315,694.7078,695.2353,10259.0
2025-01-28 13:30:00,698.16,698.94,697.99,698.76,4016.0,694.877,695.6533,694.7078,695.4741,4016.0
2025-01-28 13:40:00,698.26,699.93,698.26,699.23,17236.0,694.9765,696.6386,694.9765,695.9419,17236.0
2025-01-28 13:50:00,699.23,699.8,698.84,699.45,11087.0,695.9419,696.5093,695.5538,696.1609,11087.0
2025-01-28 14:00:00,699.1,699.65,698.84,699.17,5097.0,695.8125,696.36,695.5538,695.8822,5097.0
2025-01-28 14:10:00,699.0,700.77,698.83,700.55,14294.0,695.713,697.4747,695.5438,697.2557,14294.0
2025-01-28 14:20:00,700.71,701.67,700.62,701.05,3637.0,697.415,698.3705,697.3254,697.7534,3637.0
2025-01-28 14:30:00,701.05,703.63,700.78,703.63,4229.0,697.7534,700.3212,697.4846,700.3212,4229.0
2025-01-28 14:40:00,704.38,707.81,703.77,707.72,5286.0,701.0677,704.4816,700.4606,704.392,5286.0
2025-01-28 14:50:00,707.43,708.77,707.3,708.27,6785.0,704.1034,705.4371,703.974,704.9394,6785.0
2025-01-28 15:00:00,707.99,708.89,705.32,706.57,12652.0,704.6607,705.5565,702.0033,703.2474,12652.0
2025-01-28 15:10:00,706.15,707.77,705.6,707.77,7674.0,702.8294,704.4418,702.282,704.4418,7674.0
2025-01-28 15:20:00,707.54,708.33,706.64,708.33,6041.0,704.2129,704.9991,703.3171,704.9991,6041.0
2025-01-28 15:30:00,707.85,708.54,704.22,704.94,7548.0,704.5214,705.2082,700.9085,701.6251,7548.0
2025-01-28 15:40:00,704.61,705.5,703.05,705.5,28574.0,701.2966,702.1824,699.744,702.1824,28574.0
2025-01-28 15:50:00,704.91,705.37,702.41,702.92,42192.0,701.5952,702.0531,699.107,699.6146,42192.0
2025-01-29 09:30:00,721.37,721.88,709.09,716.7,23293.0,717.9778,718.4854,705.7556,713.3298,23293.0
2025-01-29 09:40:00,717.25,718.5,711.49,714.52,6801.0,713.8772,715.1213,708.1443,711.16,6801.0
2025-01-29 09:50:00,712.75,717.05,712.75,716.05,4649.0,709.3984,713.6781,709.3984,712.6828,4649.0
2025-01-29 10:00:00,716.73,718.87,715.84,718.87,5337.0,713.3596,715.4896,712.4738,715.4896,5337.0
2025-01-29 10:10:00,718.8,719.52,714.76,715.25,3878.0,715.4199,716.1365,711.3989,711.8866,3878.0
2025-01-29 10:20:00,714.37,715.31,712.63,712.71,8647.0,711.0107,711.9463,709.2789,709.3585,8647.0
2025-01-29 10:30:00,713.96,714.59,711.64,712.36,5668.0,710.6027,711.2297,708.2936,709.0102,5668.0
2025-01-29 10:40:00,713.07,713.07,708.03,710.89,6433.0,709.7168,709.7168,704.7005,707.5471,6433.0
2025-01-29 10:50:00,711.5,712.27,710.78,711.16,1100.0,708.1542,708.9206,707.4376,707.8158,1100.0
2025-01-29 11:00:00,711.13,714.0,711.12,712.92,7278.0,707.786,710.6425,707.776,709.5676,7278.0
2025-01-29 11:10:00,712.71,713.51,710.42,710.42,4355.0,709.3585,710.1548,707.0793,707.0793,4355.0
2025-01-29 11:20:00,710.46,710.91,708.76,708.98,3851.0,707.1191,707.567,705.4271,705.6461,3851.0
2025-01-29 11:30:00,709.37,710.79,709.36,709.43,1500.0,706.0342,707.4476,706.0243,706.094,1500.0
2025-01-29 11:40:00,710.37,711.4,709.42,711.4,1437.0,707.0295,708.0547,706.084,708.0547,1437.0
2025-01-29 11:50:00,711.07,711.91,710.01,711.1,5503.0,707.7263,708.5623,706.6712,707.7561,5503.0
2025-01-29 12:00:00,711.78,713.56,711.78,711.88,2975.0,708.4329,710.2045,708.4329,708.5324,2975.0
2025-01-29 12:10:00,711.83,713.33,711.54,713.33,3073.0,708.4827,709.9756,708.194,709.9756,3073.0
2025-01-29 12:20:00,713.53,714.48,712.91,712.91,3419.0,710.1747,711.1202,709.5576,709.5576,3419.0
2025-01-29 12:30:00,714.09,714.39,713.67,713.81,1237.0,710.7321,711.0306,710.314,710.4534,1237.0
2025-01-29 12:40:00,714.0,714.25,713.69,714.0,2699.0,710.6425,710.8913,710.3339,710.6425,2699.0
2025-01-29 12:50:00,713.65,714.0,712.96,712.96,2227.0,710.2941,710.6425,709.6074,709.6074,2227.0
2025-01-29 13:00:00,713.14,713.54,707.78,711.58,4039.0,709.7865,710.1846,704.4517,708.2339,4039.0
2025-01-29 13:10:00,711.96,711.96,710.91,711.43,5381.0,708.6121,708.6121,707.567,708.0846,5381.0
2025-01-29 13:20:00,712.57,714.0,711.61,713.97,2704.0,709.2192,710.6425,708.2637,710.6126,2704.0
2025-01-29 13:30:00,713.51,715.0,711.74,711.75,2461.0,710.1548,711.6378,708.3931,708.4031,2461.0
2025-01-29 13:40:00,711.16,711.84,710.0,711.84,4059.0,707.8158,708.4926,706.6613,708.4926,4059.0
2025-01-29 13:50:00,711.42,711.54,710.73,711.43,2229.0,708.0746,708.194,707.3879,708.0846,2229.0
2025-01-29 14:00:00,708.0,710.71,708.0,710.19,2946.0,704.6707,707.3679,704.6707,706.8504,2946.0
2025-01-29 14:10:00,708.98,710.24,708.08,708.28,4080.0,705.6461,706.9002,704.7503,704.9494,4080.0
2025-01-29 14:20:00,708.99,709.86,708.78,709.2,1964.0,705.656,706.5219,705.447,705.865,1964.0
2025-01-29 14:30:00,709.2,711.21,708.17,710.68,6244.0,705.865,707.8656,704.8399,707.3381,6244.0
2025-01-29 14:40:00,710.39,713.83,710.39,712.01,6167.0,707.0495,710.4733,707.0495,708.6618,6167.0
2025-01-29 14:50:00,712.01,713.29,710.99,710.99,4159.0,708.6618,709.9358,707.6466,707.6466,4159.0
2025-01-29 15:00:00,711.65,712.34,709.91,711.05,11378.0,708.3035,708.9903,706.5717,707.7063,11378.0
2025-01-29 15:10:00,711.75,712.37,710.15,711.65,3620.0,708.4031,709.0201,706.8106,708.3035,3620.0
2025-01-29 15:20:00,712.0,715.49,712.0,715.18,7022.0,708.6519,712.1255,708.6519,711.8169,7022.0
2025-01-29 15:30:00,715.33,715.73,712.54,713.0,8386.0,711.9662,712.3643,709.1893,709.6472,8386.0
2025-01-29 15:40:00,713.06,713.5,712.4,713.5,5418.0,709.7069,710.1448,709.05,710.1448,5418.0
2025-01-29 15:50:00,713.03,713.35,711.1,712.98,30919.0,709.677,709.9955,707.7561,709.6273,30919.0
2025-01-30 09:30:00,731.28,732.81,722.0,726.49,28330.0,727.8412,729.364,718.6049,723.0737,28330.0
2025-01-30 09:40:00,726.76,727.56,724.74,725.57,11168.0,723.3425,724.1387,721.332,722.1581,11168.0
2025-01-30 09:50:00,725.57,728.69,725.04,728.0,18748.0,722.1581,725.2634,721.6306,724.5766,18748.0
2025-01-30 10:00:00,727.3,731.79,727.3,731.08,21787.0,723.8799,728.3488,723.8799,727.6422,21787.0
2025-01-30 10:10:00,731.08,732.47,728.84,730.13,19417.0,727.6422,729.0256,725.4127,726.6966,19417.0
2025-01-30 10:20:00,730.0,730.31,727.76,728.39,8927.0,726.5672,726.8758,724.3378,724.9648,8927.0
2025-01-30 10:30:00,728.27,730.48,726.59,730.47,19771.0,724.8454,727.045,723.1733,727.035,19771.0
2025-01-30 10:40:00,731.83,734.06,730.05,731.43,36018.0,728.3886,730.6081,726.617,727.9905,36018.0
2025-01-30 10:50:00,731.14,734.05,729.39,729.7,13916.0,727.7019,730.5982,725.9601,726.2686,13916.0
2025-01-30 11:00:00,730.29,731.68,729.31,729.87,9151.0,726.8559,728.2393,725.8805,726.4378,9151.0
2025-01-30 11:10:00,729.02,730.32,728.34,730.07,3830.0,725.5918,726.8857,724.915,726.6369,3830.0
2025-01-30 11:20:00,728.82,733.79,728.81,732.93,8177.0,725.3928,730.3394,725.3828,729.4835,8177.0
2025-01-30 11:30:00,733.82,735.08,733.15,734.45,4428.0,730.3693,731.6233,729.7024,730.9963,4428.0
2025-01-30 11:40:00,734.15,736.31,733.65,735.46,12306.0,730.6977,732.8476,730.2001,732.0016,12306.0
2025-01-30 11:50:00,735.55,738.64,735.49,737.78,13332.0,732.0911,735.1666,732.0314,734.3107,13332.0
2025-01-30 12:00:00,737.78,737.78,735.4,736.06,27004.0,734.3107,734.3107,731.9418,732.5987,27004.0
2025-01-30 12:10:00,735.77,736.34,733.06,733.15,26771.0,732.3101,732.8774,729.6128,729.7024,26771.0
2025-01-30 12:20:00,732.7,734.31,732.0,732.85,11493.0,729.2545,730.857,728.5578,729.4038,11493.0
2025-01-30 12:30:00,733.24,734.0,732.0,733.72,8096.0,729.792,730.5484,728.5578,730.2697,8096.0
2025-01-30 12:40:00,733.49,735.34,733.43,735.13,14681.0,730.0408,731.8821,729.9811,731.6731,14681.0
2025-01-30 12:50:00,735.13,736.9,734.49,736.15,13617.0,731.6731,733.4348,731.0361,732.6883,13617.0
2025-01-30 13:00:00,736.19,736.19,733.25,735.39,18163.0,732.7281,732.7281,729.802,731.9319,18163.0
2025-01-30 13:10:00,735.0,737.01,734.37,735.46,8371.0,731.5437,733.5443,730.9167,732.0016,8371.0
2025-01-30 13:20:00,735.19,735.89,734.66,735.31,11938.0,731.7328,732.4295,731.2053,731.8523,11938.0
2025-01-30 13:30:00,735.31,737.65,735.31,737.65,8377.0,731.8523,734.1813,731.8523,734.1813,8377.0
2025-01-30 13:40:00,737.65,739.54,737.5,738.72,15366.0,734.1813,736.0624,734.032,735.2462,15366.0
2025-01-30 13:50:00,739.05,739.55,738.2,738.41,8373.0,735.5747,736.0723,734.7287,734.9377,8373.0
2025-01-30 14:00:00,738.67,739.33,737.6,739.3,3100.0,735.1965,735.8534,734.1315,735.8235,3100.0
2025-01-30 14:10:00,739.08,739.4,738.64,739.19,4625.0,735.6045,735.923,735.1666,735.714,4625.0
2025-01-30 14:20:00,739.13,741.7,738.77,740.88,12949.0,735.6543,738.2122,735.296,737.3961,12949.0
2025-01-30 14:30:00,740.82,741.72,739.72,741.2,6422.0,737.3364,738.2321,736.2415,737.7146,6422.0
2025-01-30 14:40:00,741.19,742.76,741.0,742.13,3667.0,737.7046,739.2672,737.5155,738.6402,3667.0
2025-01-30 14:50:00,742.51,743.31,741.81,741.94,4871.0,739.0184,739.8146,738.3217,738.4511,4871.0
2025-01-30 15:00:00,742.85,743.77,742.54,743.77,5036.0,739.3568,740.2725,739.0483,740.2725,5036.0
2025-01-30 15:10:00,744.2,745.7,744.2,745.2,5938.0,740.7005,742.1934,740.7005,741.6958,5938.0
2025-01-30 15:20:00,745.43,745.91,744.27,745.83,23378.0,741.9247,742.4024,740.7701,742.3228,23378.0
2025-01-30 15:30:00,745.83,746.11,741.47,741.47,21363.0,742.3228,742.6015,737.9833,737.9833,21363.0
2025-01-30 15:40:00,740.92,741.09,737.18,740.37,21309.0,737.4359,737.6051,733.7135,736.8885,21309.0
2025-01-30 15:50:00,740.71,743.5,738.35,743.18,85512.0,737.2269,740.0038,734.878,739.6853,85512.0
2025-01-31 09:30:00,758.93,769.38,745.87,747.05,71435.0,755.3612,765.7621,742.3626,743.5371,71435.0
2025-01-31 09:40:00,747.43,760.0,747.43,756.39,25598.0,743.9153,756.4262,743.9153,752.8331,25598.0
2025-01-31 09:50:00,757.77,765.0,755.04,761.38,21497.0,754.2067,761.4027,751.4895,757.7997,21497.0
2025-01-31 10:00:00,761.45,764.04,757.34,763.35,10618.0,757.8693,760.4472,753.7787,759.7604,10618.0
2025-01-31 10:10:00,763.77,765.14,759.53,759.53,16221.0,760.1784,761.542,755.9584,755.9584,16221.0
2025-01-31 10:20:00,760.2,766.56,757.74,766.49,22813.0,756.6252,762.9553,754.1768,762.8856,22813.0
2025-01-31 10:30:00,766.83,770.25,765.84,768.19,13025.0,763.224,766.628,762.2387,764.5777,13025.0
2025-01-31 10:40:00,767.68,767.75,765.43,765.43,7031.0,764.0701,764.1397,761.8306,761.8306,7031.0
2025-01-31 10:50:00,765.43,768.46,765.38,765.38,7869.0,761.8306,764.8464,761.7809,761.7809,7869.0
2025-01-31 11:00:00,765.86,766.96,763.86,764.11,10217.0,762.2586,763.3534,760.268,760.5168,10217.0
2025-01-31 11:10:00,764.17,768.35,764.07,767.53,5255.0,760.5766,764.7369,760.477,763.9208,5255.0
2025-01-31 11:20:00,767.9,768.34,763.32,763.48,8675.0,764.289,764.7269,759.7306,759.8898,8675.0
2025-01-31 11:30:00,763.36,763.42,758.38,758.38,11840.0,759.7704,759.8301,754.8138,754.8138,11840.0
2025-01-31 11:40:00,757.72,758.55,755.63,757.0,16158.0,754.1569,754.983,752.0767,753.4403,16158.0
2025-01-31 11:50:00,757.84,758.16,753.27,754.89,8514.0,754.2763,754.5948,749.7278,751.3402,8514.0
2025-01-31 12:00:00,755.21,757.7,754.16,756.25,8130.0,751.6587,754.137,750.6136,752.6938,8130.0
2025-01-31 12:10:00,757.35,759.28,756.68,758.98,7555.0,753.7886,755.7096,753.1218,755.411,7555.0
2025-01-31 12:20:00,758.44,759.12,756.48,758.3,7766.0,754.8735,755.5503,752.9227,754.7342,7766.0
2025-01-31 12:30:00,758.48,760.64,757.03,760.29,11780.0,754.9133,757.0632,753.4701,756.7148,11780.0
2025-01-31 12:40:00,759.82,760.43,759.28,759.97,3227.0,756.247,756.8541,755.7096,756.3963,3227.0
2025-01-31 12:50:00,759.68,761.4,759.67,760.85,5207.0,756.1077,757.8196,756.0977,757.2722,5207.0
2025-01-31 13:00:00,759.58,759.58,757.79,757.79,2891.0,756.0081,756.0081,754.2266,754.2266,2891.0
2025-01-31 13:10:00,757.66,757.74,752.22,752.63,9346.0,754.0972,754.1768,748.6828,749.0908,9346.0
2025-01-31 13:20:00,752.29,752.39,749.11,749.49,7271.0,748.7524,748.852,745.5874,745.9656,7271.0
2025-01-31 13:30:00,748.81,749.01,742.73,745.57,28270.0,745.2888,745.4878,739.2374,742.064,28270.0
2025-01-31 13:40:00,745.52,746.51,743.04,743.64,17068.0,742.0143,742.9996,739.5459,740.1431,17068.0
2025-01-31 13:50:00,743.94,746.17,741.96,744.75,8601.0,740.4417,742.6612,738.471,741.2479,8601.0
2025-01-31 14:00:00,744.75,747.36,741.96,744.52,8266.0,741.2479,743.8456,738.471,741.019,8266.0
2025-01-31 14:10:00,744.7,749.27,744.7,746.08,5189.0,741.1981,745.7466,741.1981,742.5716,5189.0
2025-01-31 14:20:00,745.89,747.01,745.04,745.48,8789.0,742.3825,743.4972,741.5365,741.9744,8789.0
2025-01-31 14:30:00,745.48,747.04,742.04,742.04,7867.0,741.9744,743.5271,738.5506,738.5506,7867.0
2025-01-31 14:40:00,742.79,743.75,738.74,741.24,9089.0,739.2971,740.2526,735.2661,737.7544,9089.0
2025-01-31 14:50:00,741.32,744.74,741.32,744.04,5592.0,737.834,741.2379,737.834,740.5412,5592.0
2025-01-31 15:00:00,743.28,743.28,738.52,739.35,4870.0,739.7848,739.7848,735.0472,735.8733,4870.0
2025-01-31 15:10:00,739.28,739.94,737.2,737.81,9283.0,735.8036,736.4605,733.7334,734.3405,9283.0
2025-01-31 15:20:00,737.81,737.84,735.24,737.29,9792.0,734.3405,734.3704,731.7826,733.823,9792.0
2025-01-31 15:30:00,737.48,737.48,735.42,735.86,10599.0,734.0121,734.0121,731.9618,732.3997,10599.0
2025-01-31 15:40:00,735.52,738.84,735.0,738.24,20031.0,732.0613,735.3657,731.5437,734.7685,20031.0
2025-01-31 15:50:00,739.15,741.77,737.36,737.69,44870.0,735.6742,738.2819,733.8926,734.2211,44870.0
2025-02-03 09:30:00,728.51,731.77,726.37,730.48,36569.0,725.0842,728.3289,722.9543,727.045,36569.0
2025-02-03 09:40:00,730.03,734.1,729.54,732.91,30774.0,726.5971,730.648,726.1094,729.4636,30774.0
2025-02-03 09:50:00,731.68,736.5,730.19,733.73,11224.0,728.2393,733.0367,726.7563,730.2797,11224.0
2025-02-03 10:00:00,732.26,737.5,730.71,737.5,11179.0,728.8166,734.032,727.2739,734.032,11179.0
2025-02-03 10:10:00,735.49,736.28,733.59,733.71,10366.0,732.0314,732.8177,730.1404,730.2598,10366.0
2025-02-03 10:20:00,732.83,748.94,732.83,748.5,12914.0,729.3839,745.4182,729.3839,744.9802,12914.0
2025-02-03 10:30:00,748.56,748.97,744.27,748.97,8705.0,745.04,745.448,740.7701,745.448,8705.0
2025-02-03 10:40:00,747.95,753.0,747.04,749.52,8731.0,744.4328,749.4591,743.5271,745.9954,8731.0
2025-02-03 10:50:00,750.28,750.51,747.1,747.84,5425.0,746.7519,746.9808,743.5868,744.3233,5425.0
2025-02-03 11:00:00,746.7,748.47,741.85,746.64,7290.0,743.1887,744.9504,738.3615,743.129,7290.0
2025-02-03 11:10:00,745.89,745.9,743.32,744.89,4292.0,742.3825,742.3925,739.8246,741.3872,4292.0
2025-02-03 11:20:00,744.98,747.21,744.57,745.17,13308.0,741.4768,743.6963,741.0687,741.6659,13308.0
2025-02-03 11:30:00,745.0,746.18,743.76,744.71,5147.0,741.4967,742.6712,740.2625,741.2081,5147.0
2025-02-03 11:40:00,745.05,747.07,742.28,745.1,28371.0,741.5465,743.557,738.7895,741.5962,28371.0
2025-02-03 11:50:00,745.53,749.95,742.59,742.6,9473.0,742.0242,746.4234,739.098,739.108,9473.0
2025-02-03 12:00:00,743.51,745.23,743.07,744.86,9194.0,740.0137,741.7256,739.5758,741.3574,9194.0
2025-02-03 12:10:00,745.72,745.72,742.89,744.37,3658.0,742.2133,742.2133,739.3966,740.8697,3658.0
2025-02-03 12:20:00,744.71,746.31,743.65,744.13,4402.0,741.2081,742.8005,740.153,740.6308,4402.0
2025-02-03 12:30:00,743.18,743.58,741.9,742.76,4399.0,739.6853,740.0834,738.4113,739.2672,4399.0
2025-02-03 12:40:00,743.51,743.84,742.58,742.83,3782.0,740.0137,740.3422,739.0881,739.3369,3782.0
2025-02-03 12:50:00,742.52,744.83,742.3,743.34,10069.0,739.0284,741.3275,738.8094,739.8445,10069.0
2025-02-03 13:00:00,742.48,745.87,742.48,742.95,2417.0,738.9886,742.3626,738.9886,739.4563,2417.0
2025-02-03 13:10:00,742.81,745.13,742.8,743.06,2884.0,739.317,741.6261,739.307,739.5658,2884.0
2025-02-03 13:20:00,742.92,743.96,742.62,743.59,3315.0,739.4265,740.4616,739.1279,740.0933,3315.0
2025-02-03 13:30:00,742.94,745.05,742.94,744.67,4582.0,739.4464,741.5465,739.4464,741.1683,4582.0
2025-02-03 13:40:00,744.88,745.13,743.47,743.82,7924.0,741.3773,741.6261,739.9739,740.3223,7924.0
2025-02-03 13:50:00,744.44,744.44,742.83,742.83,5969.0,740.9393,740.9393,739.3369,739.3369,5969.0
2025-02-03 14:00:00,743.33,744.72,742.43,744.12,5165.0,739.8346,741.218,738.9388,740.6208,5165.0
2025-02-03 14:10:00,744.86,747.62,744.6,746.22,4259.0,741.3574,744.1044,741.0986,742.711,4259.0
2025-02-03 14:20:00,746.23,746.74,744.75,744.75,3707.0,742.7209,743.2285,741.2479,741.2479,3707.0
2025-02-03 14:30:00,744.66,745.86,744.22,744.75,7966.0,741.1583,742.3527,740.7204,741.2479,7966.0
2025-02-03 14:40:00,744.92,746.98,744.27,746.98,5446.0,741.4171,743.4674,740.7701,743.4674,5446.0
2025-02-03 14:50:00,746.24,746.95,745.12,745.13,4282.0,742.7309,743.4375,741.6161,741.6261,4282.0
2025-02-03 15:00:00,745.25,746.48,745.02,745.3,8654.0,741.7455,742.9697,741.5166,741.7953,8654.0
2025-02-03 15:10:00,745.33,745.74,744.12,744.13,5296.0,741.8251,742.2332,740.6208,740.6308,5296.0
2025-02-03 15:20:00,744.45,744.88,742.79,743.01,6892.0,740.9493,741.3773,739.2971,739.5161,6892.0
2025-02-03 15:30:00,742.53,744.14,742.33,743.34,6412.0,739.0383,740.6407,738.8393,739.8445,6412.0
2025-02-03 15:40:00,743.33,743.85,741.73,742.63,10752.0,739.8346,740.3521,738.2421,739.1378,10752.0
2025-02-03 15:50:00,742.87,745.55,739.72,739.73,52777.0,739.3767,742.0441,736.2415,736.2515,52777.0
2025-02-04 09:30:00,732.83,743.33,732.83,739.52,18258.0,729.3839,739.8346,729.3839,736.0425,18258.0
2025-02-04 09:40:00,739.39,742.99,739.39,742.98,5482.0,735.9131,739.4962,735.9131,739.4862,5482.0
2025-02-04 09:50:00,741.9,746.66,741.21,745.39,9804.0,738.4113,743.1489,737.7245,741.8849,9804.0
2025-02-04 10:00:00,745.55,752.84,745.37,752.28,6837.0,742.0441,749.2998,741.865,748.7425,6837.0
2025-02-04 10:10:00,752.79,753.45,750.73,752.63,11351.0,749.2501,749.907,747.1998,749.0908,11351.0
2025-02-04 10:20:00,751.8,753.34,751.0,752.42,12927.0,748.2647,749.7975,747.4685,748.8818,12927.0
2025-02-04 10:30:00,752.44,755.0,749.44,751.16,10358.0,748.9017,751.4497,745.9158,747.6277,10358.0
2025-02-04 10:40:00,751.17,751.84,748.44,748.65,5372.0,747.6377,748.3045,744.9205,745.1295,5372.0
2025-02-04 10:50:00,748.67,752.11,747.48,749.72,8543.0,745.1494,748.5733,743.965,746.1945,8543.0
2025-02-04 11:00:00,750.43,751.33,750.25,750.32,1977.0,746.9012,747.7969,746.722,746.7917,1977.0
2025-02-04 11:10:00,750.34,751.08,748.4,750.4,9980.0,746.8116,747.5481,744.8807,746.8713,9980.0
2025-02-04 11:20:00,750.26,753.28,750.26,752.65,5583.0,746.732,749.7378,746.732,749.1107,5583.0
2025-02-04 11:30:00,751.99,755.89,751.44,754.85,6999.0,748.4538,752.3355,747.9064,751.3004,6999.0
2025-02-04 11:40:00,755.33,756.0,754.12,754.76,7733.0,751.7781,752.445,750.5738,751.2108,7733.0
2025-02-04 11:50:00,754.29,754.84,753.32,753.71,7169.0,750.743,751.2904,749.7776,750.1657,7169.0
2025-02-04 12:00:00,753.69,753.69,751.02,751.43,13657.0,750.1458,750.1458,747.4884,747.8965,13657.0
2025-02-04 12:10:00,751.32,752.2,748.64,748.64,6700.0,747.787,748.6628,745.1196,745.1196,6700.0
2025-02-04 12:20:00,748.04,750.36,746.77,747.24,9248.0,744.5224,746.8315,743.2584,743.7262,9248.0
2025-02-04 12:30:00,747.52,750.46,746.9,750.1,5612.0,744.0049,746.931,743.3878,746.5727,5612.0
2025-02-04 12:40:00,750.06,751.27,748.57,750.31,4561.0,746.5329,747.7372,745.0499,746.7817,4561.0
2025-02-04 12:50:00,750.24,750.93,748.79,750.93,4605.0,746.7121,747.3988,745.2689,747.3988,4605.0
2025-02-04 13:00:00,751.19,751.19,747.98,749.42,8211.0,747.6576,747.6576,744.4627,745.8959,8211.0
2025-02-04 13:10:00,749.93,751.95,748.97,751.5,5674.0,746.4035,748.414,745.448,747.9661,5674.0
2025-02-04 13:20:00,752.05,752.81,751.65,751.98,19832.0,748.5135,749.27,748.1154,748.4439,19832.0
2025-02-04 13:30:00,752.58,752.82,751.64,751.64,8065.0,749.0411,749.2799,748.1055,748.1055,8065.0
2025-02-04 13:40:00,751.76,752.27,751.33,751.47,4259.0,748.2249,748.7325,747.7969,747.9363,4259.0
2025-02-04 13:50:00,751.6,752.6,751.39,751.39,4889.0,748.0657,749.061,747.8567,747.8567,4889.0
2025-02-04 14:00:00,751.11,752.17,750.81,752.06,3560.0,747.578,748.633,747.2794,748.5235,3560.0
2025-02-04 14:10:00,751.81,753.52,751.3,753.52,4451.0,748.2747,749.9766,747.7671,749.9766,4451.0
2025-02-04 14:20:00,753.67,753.92,751.54,751.91,4431.0,750.1259,750.3748,748.0059,748.3742,4431.0
2025-02-04 14:30:00,751.94,752.28,750.93,750.93,4813.0,748.4041,748.7425,747.3988,747.3988,4813.0
2025-02-04 14:40:00,750.88,751.32,748.26,748.71,5898.0,747.3491,747.787,744.7414,745.1893,5898.0
2025-02-04 14:50:00,749.18,751.14,748.3,748.64,7071.0,745.657,747.6078,744.7812,745.1196,7071.0
2025-02-04 15:00:00,748.99,752.17,748.47,751.4,5092.0,745.4679,748.633,744.9504,747.8666,5092.0
2025-02-04 15:10:00,750.8,751.12,748.89,748.91,10084.0,747.2694,747.5879,745.3684,745.3883,10084.0
2025-02-04 15:20:00,748.91,748.96,747.66,748.02,15955.0,745.3883,745.4381,744.1442,744.5025,15955.0
2025-02-04 15:30:00,747.76,749.54,747.5,748.86,4534.0,744.2437,746.0154,743.9849,745.3386,4534.0
2025-02-04 15:40:00,748.93,750.17,748.07,748.07,11754.0,745.4082,746.6424,744.5523,744.5523,11754.0
2025-02-04 15:50:00,748.01,751.58,746.82,749.38,56267.0,744.4925,748.0458,743.3081,745.8561,56267.0
2025-02-05 09:30:00,742.63,745.01,741.15,743.6,26688.0,739.1378,741.5067,737.6648,740.1033,26688.0
2025-02-05 09:40:00,742.88,746.19,740.94,745.16,5637.0,739.3867,742.6811,737.4558,741.6559,5637.0
2025-02-05 09:50:00,744.7,745.24,741.48,744.26,11780.0,741.1981,741.7356,737.9933,740.7602,11780.0
2025-02-05 10:00:00,746.87,747.99,743.42,743.43,8976.0,743.3579,744.4726,739.9241,739.9341,8976.0
2025-02-05 10:10:00,743.33,745.74,741.79,742.63,5918.0,739.8346,742.2332,738.3018,739.1378,5918.0
2025-02-05 10:20:00,742.6,747.71,742.41,747.71,13557.0,739.108,744.194,738.9189,744.194,13557.0
2025-02-05 10:30:00,748.5,749.25,747.94,748.51,3789.0,744.9802,745.7267,744.4229,744.9902,3789.0
2025-02-05 10:40:00,748.02,751.17,748.02,750.73,4858.0,744.5025,747.6377,744.5025,747.1998,4858.0
2025-02-05 10:50:00,749.87,750.01,748.85,749.57,2400.0,746.3438,746.4831,745.3286,746.0452,2400.0
2025-02-05 11:00:00,748.92,751.09,748.33,750.93,2710.0,745.3983,747.5581,744.811,747.3988,2710.0
2025-02-05 11:10:00,750.93,750.93,748.89,749.7,1554.0,747.3988,747.3988,745.3684,746.1746,1554.0
2025-02-05 11:20:00,749.61,752.71,749.12,751.85,4120.0,746.085,749.1704,745.5973,748.3145,4120.0
2025-02-05 11:30:00,751.9,754.65,751.9,754.13,3170.0,748.3643,751.1013,748.3643,750.5838,3170.0
2025-02-05 11:40:00,753.76,756.72,753.3,756.72,7830.0,750.2155,753.1616,749.7577,753.1616,7830.0
2025-02-05 11:50:00,757.0,758.38,756.62,757.29,4212.0,753.4403,754.8138,753.0621,753.7289,4212.0
2025-02-05 12:00:00,758.5,760.0,758.5,759.08,1739.0,754.9332,756.4262,754.9332,755.5105,1739.0
2025-02-05 12:10:00,759.08,759.47,757.22,757.66,4402.0,755.5105,755.8987,753.6592,754.0972,4402.0
2025-02-05 12:20:00,757.6,757.92,756.92,757.86,2996.0,754.0375,754.3559,753.3606,754.2962,2996.0
2025-02-05 12:30:00,757.94,758.51,756.22,756.66,2735.0,754.3759,754.9432,752.6639,753.1019,2735.0
2025-02-05 12:40:00,756.61,757.93,755.93,757.56,1459.0,753.0521,754.3659,752.3753,753.9976,1459.0
2025-02-05 12:50:00,756.65,757.54,756.44,757.15,800.0,753.0919,753.9777,752.8829,753.5896,800.0
2025-02-05 13:00:00,757.49,757.79,756.63,756.88,7992.0,753.928,754.2266,753.072,753.3208,7992.0
2025-02-05 13:10:00,757.05,757.05,756.22,756.86,1700.0,753.49,753.49,752.6639,753.3009,1700.0
2025-02-05 13:20:00,756.86,756.94,754.68,755.99,4114.0,753.3009,753.3806,751.1312,752.435,4114.0
2025-02-05 13:30:00,756.28,757.26,755.08,757.25,4000.0,752.7237,753.6991,751.5293,753.6891,4000.0
2025-02-05 13:40:00,756.9,758.17,756.9,757.77,3654.0,753.3407,754.6048,753.3407,754.2067,3654.0
2025-02-05 13:50:00,756.76,758.09,756.6,758.03,3483.0,753.2014,754.5251,753.0422,754.4654,3483.0
2025-02-05 14:00:00,758.0,759.32,757.81,759.32,2309.0,754.4356,755.7494,754.2465,755.7494,2309.0
2025-02-05 14:10:00,759.32,759.7,758.98,758.98,2590.0,755.7494,756.1276,755.411,755.411,2590.0
2025-02-05 14:20:00,758.96,759.84,758.64,759.84,2898.0,755.3911,756.2669,755.0726,756.2669,2898.0
2025-02-05 14:30:00,758.76,759.5,758.54,759.5,2718.0,755.192,755.9285,754.973,755.9285,2718.0
2025-02-05 14:40:00,759.73,759.73,758.21,758.8,4631.0,756.1574,756.1574,754.6446,755.2318,4631.0
2025-02-05 14:50:00,758.76,760.47,758.76,760.41,11583.0,755.192,756.894,755.192,756.8342,11583.0
2025-02-05 15:00:00,760.5,760.98,759.75,760.98,4732.0,756.9238,757.4016,756.1773,757.4016,4732.0
2025-02-05 15:10:00,760.97,761.78,760.75,761.01,3635.0,757.3916,758.1978,757.1726,757.4314,3635.0
2025-02-05 15:20:00,761.44,761.92,760.95,761.6,5832.0,757.8594,758.3371,757.3717,758.0186,5832.0
2025-02-05 15:30:00,761.4,761.65,760.15,760.15,5194.0,757.8196,758.0684,756.5755,756.5755,5194.0
2025-02-05 15:40:00,760.13,760.33,757.37,757.37,6054.0,756.5556,756.7546,753.8085,753.8085,6054.0
2025-02-05 15:50:00,757.38,760.34,756.73,759.29,28481.0,753.8185,756.7646,753.1715,755.7195,28481.0
2025-02-06 09:30:00,757.68,763.3,753.21,763.02,24769.0,754.1171,759.7106,749.6681,759.432,24769.0
2025-02-06 09:40:00,764.24,764.24,756.5,758.19,12560.0,760.6462,760.6462,752.9426,754.6247,12560.0
2025-02-06 09:50:00,758.2,759.99,756.2,759.74,3483.0,754.6346,756.4162,752.644,756.1674,3483.0
2025-02-06 10:00:00,758.41,760.27,756.98,759.08,3560.0,754.8436,756.6949,753.4204,755.5105,3560.0
2025-02-06 10:10:00,759.96,762.11,759.96,762.11,4267.0,756.3864,758.5262,756.3864,758.5262,4267.0
2025-02-06 10:20:00,761.6,761.84,756.89,757.04,4913.0,758.0186,758.2575,753.3308,753.4801,4913.0
2025-02-06 10:30:00,757.0,758.7,756.51,756.92,2855.0,753.4403,755.1323,752.9526,753.3606,2855.0
2025-02-06 10:40:00,757.29,758.47,755.33,756.55,7971.0,753.7289,754.9034,751.7781,752.9924,7971.0
2025-02-06 10:50:00,757.18,761.34,756.8,761.34,5510.0,753.6194,757.7599,753.2412,757.7599,5510.0
2025-02-06 11:00:00,761.27,762.5,759.51,760.81,3981.0,757.6902,758.9144,755.9385,757.2324,3981.0
2025-02-06 11:10:00,760.81,762.08,760.75,761.1,3200.0,757.2324,758.4964,757.1726,757.521,3200.0
2025-02-06 11:20:00,761.34,761.37,759.28,760.04,2308.0,757.7599,757.7897,755.7096,756.466,2308.0
2025-02-06 11:30:00,760.9,760.9,757.14,757.53,2323.0,757.3219,757.3219,753.5796,753.9678,2323.0
2025-02-06 11:40:00,758.25,758.53,757.0,758.5,1326.0,754.6844,754.9631,753.4403,754.9332,1326.0
2025-02-06 11:50:00,758.0,758.34,757.71,757.92,1754.0,754.4356,754.774,754.1469,754.3559,1754.0
2025-02-06 12:00:00,757.75,758.27,757.0,757.59,2300.0,754.1867,754.7043,753.4403,754.0275,2300.0
2025-02-06 12:10:00,758.32,758.32,756.77,757.07,4834.0,754.7541,754.7541,753.2114,753.5099,4834.0
2025-02-06 12:20:00,757.07,757.52,756.53,756.85,4750.0,753.5099,753.9578,752.9725,753.291,4750.0
2025-02-06 12:30:00,756.39,756.78,755.86,756.61,1891.0,752.8331,753.2213,752.3056,753.0521,1891.0
2025-02-06 12:40:00,756.38,758.48,756.38,758.48,1500.0,752.8232,754.9133,752.8232,754.9133,1500.0
2025-02-06 12:50:00,758.16,759.28,758.15,758.37,2139.0,754.5948,755.7096,754.5849,754.8038,2139.0
2025-02-06 13:00:00,758.68,759.39,758.67,759.1,300.0,755.1124,755.819,755.1024,755.5304,300.0
2025-02-06 13:10:00,758.83,760.85,758.82,760.85,2230.0,755.2617,757.2722,755.2517,757.2722,2230.0
2025-02-06 13:20:00,760.65,760.79,759.4,759.72,2500.0,757.0731,757.2125,755.829,756.1475,2500.0
2025-02-06 13:30:00,760.21,761.5,759.74,761.03,3095.0,756.6352,757.9191,756.1674,757.4513,3095.0
2025-02-06 13:40:00,759.74,759.74,759.06,759.07,1100.0,756.1674,756.1674,755.4906,755.5005,1100.0
2025-02-06 13:50:00,759.54,759.69,758.58,758.58,1756.0,755.9683,756.1176,755.0128,755.0128,1756.0
2025-02-06 14:00:00,758.54,759.35,758.0,758.65,3857.0,754.973,755.7792,754.4356,755.0825,3857.0
2025-02-06 14:10:00,759.08,759.08,758.34,758.77,1585.0,755.5105,755.5105,754.774,755.2019,1585.0
2025-02-06 14:20:00,758.51,759.33,756.84,757.39,1333.0,754.9432,755.7593,753.281,753.8284,1333.0
2025-02-06 14:30:00,757.16,757.16,755.03,757.08,3128.0,753.5995,753.5995,751.4795,753.5199,3128.0
2025-02-06 14:40:00,756.43,756.74,755.19,756.09,2452.0,752.873,753.1815,751.6388,752.5346,2452.0
2025-02-06 14:50:00,757.1,757.73,756.34,756.34,2600.0,753.5398,754.1668,752.7834,752.7834,2600.0
2025-02-06 15:00:00,757.04,757.25,755.8,756.19,2321.0,753.4801,753.6891,752.2459,752.6341,2321.0
2025-02-06 15:10:00,757.09,757.29,756.35,757.29,2310.0,753.5298,753.7289,752.7933,753.7289,2310.0
2025-02-06 15:20:00,757.01,757.98,757.01,757.85,3284.0,753.4502,754.4157,753.4502,754.2863,3284.0
2025-02-06 15:30:00,758.1,759.49,757.81,759.39,4862.0,754.5351,755.9186,754.2465,755.819,4862.0
2025-02-06 15:40:00,759.82,761.78,759.59,761.37,5809.0,756.247,758.1978,756.0181,757.7897,5809.0
2025-02-06 15:50:00,761.67,762.65,761.15,762.04,23350.0,758.0883,759.0637,757.5708,758.4566,23350.0
2025-02-07 09:30:00,761.8,767.27,760.74,761.0,14338.0,758.2177,763.662,757.1627,757.4215,14338.0
2025-02-07 09:40:00,761.82,762.75,758.01,758.01,9176.0,758.2376,759.1632,754.4455,754.4455,9176.0
2025-02-07 09:50:00,757.95,758.53,754.99,758.53,1860.0,754.3858,754.9631,751.4397,754.9631,1860.0
2025-02-07 10:00:00,754.51,756.12,747.78,752.0,12517.0,750.962,752.5644,744.2636,748.4638,12517.0
2025-02-07 10:10:00,750.66,754.96,749.49,754.96,2972.0,747.1301,751.4099,745.9656,751.4099,2972.0
2025-02-07 10:20:00,753.81,755.23,753.0,753.83,1939.0,750.2653,751.6786,749.4591,750.2852,1939.0
2025-02-07 10:30:00,752.75,754.78,752.75,754.1,1803.0,749.2103,751.2307,749.2103,750.5539,1803.0
2025-02-07 10:40:00,752.68,752.75,750.83,751.97,8623.0,749.1406,749.2103,747.2993,748.4339,8623.0
2025-02-07 10:50:00,752.24,754.16,746.36,750.0,7295.0,748.7027,750.6136,742.8503,746.4732,7295.0
2025-02-07 11:00:00,749.96,749.96,746.35,749.59,2730.0,746.4334,746.4334,742.8404,746.0651,2730.0
2025-02-07 11:10:00,749.09,751.79,746.88,751.79,6369.0,745.5675,748.2548,743.3679,748.2548,6369.0
2025-02-07 11:20:00,751.13,752.02,748.42,748.42,4400.0,747.5979,748.4837,744.9006,744.9006,4400.0
2025-02-07 11:30:00,747.64,748.93,747.21,747.52,3000.0,744.1243,745.4082,743.6963,744.0049,3000.0
2025-02-07 11:40:00,748.0,749.28,746.2,748.19,3788.0,744.4826,745.7566,742.6911,744.6717,3788.0
2025-02-07 11:50:00,748.04,748.21,745.83,745.91,4200.0,744.5224,744.6916,742.3228,742.4024,4200.0
2025-02-07 12:00:00,745.61,746.88,744.22,746.45,13722.0,742.1038,743.3679,740.7204,742.9399,13722.0
2025-02-07 12:10:00,746.36,747.65,745.57,745.58,3600.0,742.8503,744.1342,742.064,742.074,3600.0
2025-02-07 12:20:00,746.55,747.46,745.89,747.2,2037.0,743.0394,743.9451,742.3825,743.6864,2037.0
2025-02-07 12:30:00,746.82,748.24,746.82,748.24,900.0,743.3081,744.7215,743.3081,744.7215,900.0
2025-02-07 12:40:00,748.51,748.52,748.02,748.02,778.0,744.9902,745.0001,744.5025,744.5025,778.0
2025-02-07 12:50:00,748.54,748.69,747.64,748.52,1205.0,745.0201,745.1693,744.1243,745.0001,1205.0
2025-02-07 13:00:00,748.53,749.85,748.53,749.8,1501.0,745.0101,746.3239,745.0101,746.2741,1501.0
2025-02-07 13:10:00,749.76,750.57,749.15,750.25,2105.0,746.2343,747.0405,745.6272,746.722,2105.0
2025-02-07 13:20:00,749.96,749.97,748.96,749.08,1241.0,746.4334,746.4433,745.4381,745.5575,1241.0
2025-02-07 13:30:00,749.0,749.83,749.0,749.34,1800.0,745.4779,746.304,745.4779,745.8163,1800.0
2025-02-07 13:40:00,748.98,748.98,746.52,746.68,3729.0,745.458,745.458,743.0096,743.1688,3729.0
2025-02-07 13:50:00,746.11,747.58,746.11,747.17,800.0,742.6015,744.0646,742.6015,743.6565,800.0
2025-02-07 14:00:00,747.39,748.85,747.17,748.85,1770.0,743.8755,745.3286,743.6565,745.3286,1770.0
2025-02-07 14:10:00,748.71,748.71,746.33,746.63,5641.0,745.1893,745.1893,742.8204,743.119,5641.0
2025-02-07 14:20:00,746.85,746.85,745.05,746.22,3881.0,743.338,743.338,741.5465,742.711,3881.0
2025-02-07 14:30:00,745.83,747.63,745.03,747.63,4050.0,742.3228,744.1143,741.5266,744.1143,4050.0
2025-02-07 14:40:00,747.61,749.02,747.6,748.36,1600.0,744.0944,745.4978,744.0845,744.8409,1600.0
2025-02-07 14:50:00,749.42,749.42,747.81,748.0,3681.0,745.8959,745.8959,744.2935,744.4826,3681.0
2025-02-07 15:00:00,747.49,747.99,746.38,747.3,4994.0,743.975,744.4726,742.8702,743.7859,4994.0
2025-02-07 15:10:00,746.71,746.78,744.51,746.78,4439.0,743.1987,743.2683,741.009,743.2683,4439.0
2025-02-07 15:20:00,747.39,747.78,746.48,746.48,5235.0,743.8755,744.2636,742.9697,742.9697,5235.0
2025-02-07 15:30:00,746.76,747.58,745.97,745.97,5455.0,743.2484,744.0646,742.4621,742.4621,5455.0
2025-02-07 15:40:00,745.98,747.89,745.98,747.55,11685.0,742.4721,744.3731,742.4721,744.0347,11685.0
2025-02-07 15:50:00,748.34,749.79,747.37,747.71,29611.0,744.821,746.2642,743.8556,744.194,29611.0
2025-02-10 09:30:00,759.68,760.06,757.38,759.38,16674.0,756.1077,756.4859,753.8185,755.8091,16674.0
2025-02-10 09:40:00,759.21,761.25,758.22,759.09,4937.0,755.6399,757.6703,754.6545,755.5204,4937.0
2025-02-10 09:50:00,759.1,759.48,756.8,757.38,3636.0,755.5304,755.9086,753.2412,753.8185,3636.0
2025-02-10 10:00:00,757.46,757.8,755.02,756.1,3346.0,753.8981,754.2365,751.4696,752.5445,3346.0
2025-02-10 10:10:00,755.38,755.48,752.35,752.77,2628.0,751.8279,751.9274,748.8121,749.2302,2628.0
2025-02-10 10:20:00,751.74,752.0,745.24,745.66,8408.0,748.205,748.4638,741.7356,742.1536,8408.0
2025-02-10 10:30:00,745.83,748.07,745.3,745.55,7547.0,742.3228,744.5523,741.7953,742.0441,7547.0
2025-02-10 10:40:00,745.64,747.53,743.68,745.75,9205.0,742.1337,744.0148,740.1829,742.2432,9205.0
2025-02-10 10:50:00,746.32,746.68,744.81,746.12,5029.0,742.8105,743.1688,741.3076,742.6114,5029.0
2025-02-10 11:00:00,746.11,747.92,744.83,746.8,12071.0,742.6015,744.403,741.3275,743.2882,12071.0
2025-02-10 11:10:00,746.82,747.7,744.7,745.24,7327.0,743.3081,744.184,741.1981,741.7356,7327.0
2025-02-10 11:20:00,745.48,747.11,744.72,746.75,4791.0,741.9744,743.5968,741.218,743.2385,4791.0
2025-02-10 11:30:00,747.0,747.91,746.63,747.91,2600.0,743.4873,744.393,743.119,744.393,2600.0
2025-02-10 11:40:00,747.91,748.88,745.21,745.21,2176.0,744.393,745.3585,741.7057,741.7057,2176.0
2025-02-10 11:50:00,745.23,746.41,745.22,746.41,1256.0,741.7256,742.9001,741.7157,742.9001,1256.0
2025-02-10 12:00:00,747.66,748.99,747.65,748.13,1893.0,744.1442,745.4679,744.1342,744.612,1893.0
2025-02-10 12:10:00,748.61,749.08,747.16,748.35,2460.0,745.0897,745.5575,743.6465,744.8309,2460.0
2025-02-10 12:20:00,748.36,748.61,747.27,747.54,3522.0,744.8409,745.0897,743.756,744.0248,3522.0
2025-02-10 12:30:00,747.52,749.0,747.52,748.52,2000.0,744.0049,745.4779,744.0049,745.0001,2000.0
2025-02-10 12:40:00,748.17,749.47,747.85,748.57,2080.0,744.6518,745.9457,744.3333,745.0499,2080.0
2025-02-10 12:50:00,747.95,749.6,747.95,749.0,2105.0,744.4328,746.0751,744.4328,745.4779,2105.0
2025-02-10 13:00:00,748.91,750.0,748.41,749.78,2874.0,745.3883,746.4732,744.8907,746.2542,2874.0
2025-02-10 13:10:00,749.29,750.21,749.17,749.96,3905.0,745.7665,746.6822,745.6471,746.4334,3905.0
2025-02-10 13:20:00,749.76,750.68,748.87,748.87,4480.0,746.2343,747.15,745.3485,745.3485,4480.0
2025-02-10 13:30:00,748.96,749.66,748.96,749.45,1998.0,745.4381,746.1348,745.4381,745.9258,1998.0
2025-02-10 13:40:00,749.45,749.97,749.01,749.82,1907.0,745.9258,746.4433,745.4878,746.294,1907.0
2025-02-10 13:50:00,749.74,750.06,749.28,749.28,4881.0,746.2144,746.5329,745.7566,745.7566,4881.0
2025-02-10 14:00:00,749.2,749.35,747.78,749.35,2845.0,745.677,745.8262,744.2636,745.8262,2845.0
2025-02-10 14:10:00,748.94,749.83,748.34,749.24,2912.0,745.4182,746.304,744.821,745.7168,2912.0
2025-02-10 14:20:00,749.28,750.98,749.27,750.93,5922.0,745.7566,747.4486,745.7466,747.3988,5922.0
2025-02-10 14:30:00,750.42,750.79,749.9,749.91,1700.0,746.8912,747.2595,746.3737,746.3836,1700.0
2025-02-10 14:40:00,749.6,749.91,748.94,748.94,2103.0,746.0751,746.3836,745.4182,745.4182,2103.0
2025-02-10 14:50:00,748.92,750.43,748.84,750.29,1900.0,745.3983,746.9012,745.3186,746.7618,1900.0
2025-02-10 15:00:00,749.85,750.17,749.2,749.83,4606.0,746.3239,746.6424,745.677,746.304,4606.0
2025-02-10 15:10:00,749.89,750.93,749.89,750.49,4774.0,746.3637,747.3988,746.3637,746.9609,4774.0
2025-02-10 15:20:00,750.55,750.55,748.05,749.83,9299.0,747.0206,747.0206,744.5324,746.304,9299.0
2025-02-10 15:30:00,749.75,750.9,749.25,750.24,7712.0,746.2244,747.369,745.7267,746.7121,7712.0
2025-02-10 15:40:00,750.61,751.19,750.1,750.1,4960.0,747.0803,747.6576,746.5727,746.5727,4960.0
2025-02-10 15:50:00,750.69,753.27,750.08,751.48,42891.0,747.1599,749.7278,746.5528,747.9462,42891.0
2025-02-11 09:30:00,754.55,755.01,749.16,754.79,31132.0,751.0018,751.4596,745.6371,751.2407,31132.0
2025-02-11 09:40:00,754.19,759.52,754.19,756.54,10410.0,750.6435,755.9484,750.6435,752.9824,10410.0
2025-02-11 09:50:00,757.19,761.0,756.52,756.72,5267.0,753.6294,757.4215,752.9625,753.1616,5267.0
2025-02-11 10:00:00,756.98,760.02,755.33,755.35,7845.0,753.4204,756.4461,751.7781,751.798,7845.0
2025-02-11 10:10:00,757.36,757.36,755.44,756.25,4772.0,753.7986,753.7986,751.8876,752.6938,4772.0
2025-02-11 10:20:00,755.55,756.33,754.0,756.33,3587.0,751.9971,752.7734,750.4544,752.7734,3587.0
2025-02-11 10:30:00,755.91,756.6,754.03,754.04,3400.0,752.3554,753.0422,750.4842,750.4942,3400.0
2025-02-11 10:40:00,754.19,755.08,753.62,754.99,2699.0,750.6435,751.5293,750.0762,751.4397,2699.0
2025-02-11 10:50:00,755.3,756.89,755.3,755.69,1931.0,751.7483,753.3308,751.7483,752.1364,1931.0
2025-02-11 11:00:00,756.56,757.66,756.55,756.55,416.0,753.0023,754.0972,752.9924,752.9924,416.0
2025-02-11 11:10:00,756.38,757.47,754.97,755.71,6026.0,752.8232,753.9081,751.4198,752.1563,6026.0
2025-02-11 11:20:00,755.96,755.96,753.84,754.19,2297.0,752.4052,752.4052,750.2951,750.6435,2297.0
2025-02-11 11:30:00,754.38,755.29,754.0,755.29,1075.0,750.8326,751.7383,750.4544,751.7383,1075.0
2025-02-11 11:40:00,754.62,754.78,754.01,754.01,1289.0,751.0715,751.2307,750.4643,750.4643,1289.0
2025-02-11 11:50:00,754.13,754.13,751.54,752.75,2174.0,750.5838,750.5838,748.0059,749.2103,2174.0
2025-02-11 12:00:00,752.17,753.08,751.19,753.08,6348.0,748.633,749.5387,747.6576,749.5387,6348.0
2025-02-11 12:10:00,752.72,754.01,752.72,753.61,1683.0,749.1804,750.4643,749.1804,750.0662,1683.0
2025-02-11 12:20:00,755.18,755.66,754.75,754.75,1950.0,751.6288,752.1066,751.2009,751.2009,1950.0
2025-02-11 12:30:00,755.03,755.61,754.81,755.25,3004.0,751.4795,752.0568,751.2606,751.6985,3004.0
2025-02-11 12:40:00,754.99,755.5,754.79,755.0,1575.0,751.4397,751.9473,751.2407,751.4497,1575.0
2025-02-11 12:50:00,755.13,755.66,754.91,755.0,1333.0,751.5791,752.1066,751.3601,751.4497,1333.0
2025-02-11 13:00:00,755.73,755.73,754.33,754.68,1199.0,752.1762,752.1762,750.7828,751.1312,1199.0
2025-02-11 13:10:00,754.84,756.0,754.15,755.97,3850.0,751.2904,752.445,750.6037,752.4151,3850.0
2025-02-11 13:20:00,755.21,756.06,754.83,756.01,3078.0,751.6587,752.5047,751.2805,752.4549,3078.0
2025-02-11 13:30:00,755.68,757.44,755.68,757.44,700.0,752.1265,753.8782,752.1265,753.8782,700.0
2025-02-11 13:40:00,757.57,758.0,757.2,758.0,2641.0,754.0076,754.4356,753.6393,754.4356,2641.0
2025-02-11 13:50:00,757.22,757.55,756.92,756.93,401.0,753.6592,753.9877,753.3606,753.3706,401.0
2025-02-11 14:00:00,756.54,757.31,756.44,757.21,1316.0,752.9824,753.7488,752.8829,753.6493,1316.0
2025-02-11 14:10:00,757.96,758.37,757.48,757.76,7899.0,754.3958,754.8038,753.918,754.1967,7899.0
2025-02-11 14:20:00,758.37,759.3,758.05,758.95,5240.0,754.8038,755.7295,754.4853,755.3811,5240.0
2025-02-11 14:30:00,759.7,759.93,758.34,759.19,1154.0,756.1276,756.3565,754.774,755.62,1154.0
2025-02-11 14:40:00,759.07,761.96,759.06,761.13,6494.0,755.5005,758.3769,755.4906,757.5509,6494.0
2025-02-11 14:50:00,760.78,761.04,760.22,761.03,4234.0,757.2025,757.4613,756.6451,757.4513,4234.0
2025-02-11 15:00:00,761.1,761.23,760.51,760.95,3250.0,757.521,757.6504,756.9338,757.3717,3250.0
2025-02-11 15:10:00,760.49,761.46,760.49,760.96,2528.0,756.9139,757.8793,756.9139,757.3817,2528.0
2025-02-11 15:20:00,761.25,761.39,760.45,760.73,7316.0,757.6703,757.8096,756.874,757.1527,7316.0
2025-02-11 15:30:00,760.49,760.86,758.76,758.76,4437.0,756.9139,757.2821,755.192,755.192,4437.0
2025-02-11 15:40:00,758.01,758.98,758.01,758.05,4898.0,754.4455,755.411,754.4455,754.4853,4898.0
2025-02-11 15:50:00,758.59,759.66,757.09,758.62,18875.0,755.0228,756.0878,753.5298,755.0527,18875.0
2025-02-12 09:30:00,742.53,746.12,738.54,744.91,13557.0,739.0383,742.6114,735.0671,741.4071,13557.0
2025-02-12 09:40:00,746.8,748.26,745.13,745.78,5231.0,743.2882,744.7414,741.6261,742.273,5231.0
2025-02-12 09:50:00,745.51,745.71,743.48,745.71,6326.0,742.0043,742.2034,739.9838,742.2034,6326.0
2025-02-12 10:00:00,745.72,745.72,743.0,744.11,4391.0,742.2133,742.2133,739.5061,740.6109,4391.0
2025-02-12 10:10:00,744.0,747.3,743.54,747.3,2326.0,740.5014,743.7859,740.0436,743.7859,2326.0
2025-02-12 10:20:00,747.58,748.39,746.27,747.33,6160.0,744.0646,744.8708,742.7607,743.8157,6160.0
2025-02-12 10:30:00,745.92,748.56,745.74,747.84,2628.0,742.4124,745.04,742.2332,744.3233,2628.0
2025-02-12 10:40:00,746.84,747.69,746.14,746.14,1318.0,743.328,744.1741,742.6313,742.6313,1318.0
2025-02-12 10:50:00,746.41,746.9,745.48,746.89,2190.0,742.9001,743.3878,741.9744,743.3778,2190.0
2025-02-12 11:00:00,747.47,747.47,745.0,745.42,5685.0,743.9551,743.9551,741.4967,741.9147,5685.0
2025-02-12 11:10:00,745.42,746.06,743.84,743.84,4605.0,741.9147,742.5517,740.3422,740.3422,4605.0
2025-02-12 11:20:00,743.93,744.9,742.81,743.85,3378.0,740.4317,741.3972,739.317,740.3521,3378.0
2025-02-12 11:30:00,743.86,747.0,743.85,747.0,815.0,740.3621,743.4873,740.3521,743.4873,815.0
2025-02-12 11:40:00,746.84,747.41,746.24,747.41,1187.0,743.328,743.8954,742.7309,743.8954,1187.0
2025-02-12 11:50:00,748.74,750.0,748.13,750.0,1451.0,745.2191,746.4732,744.612,746.4732,1451.0
2025-02-12 12:00:00,749.69,751.51,749.48,750.44,5388.0,746.1646,747.9761,745.9556,746.9111,5388.0
2025-02-12 12:10:00,751.44,751.95,751.43,751.46,2852.0,747.9064,748.414,747.8965,747.9263,2852.0
2025-02-12 12:20:00,751.45,752.39,751.41,752.04,2360.0,747.9164,748.852,747.8766,748.5036,2360.0
2025-02-12 12:30:00,751.53,751.54,750.54,750.95,2669.0,747.996,748.0059,747.0107,747.4187,2669.0
2025-02-12 12:40:00,750.53,750.94,749.47,750.94,2026.0,747.0007,747.4088,745.9457,747.4088,2026.0
2025-02-12 12:50:00,751.95,754.04,751.94,754.04,2150.0,748.414,750.4942,748.4041,750.4942,2150.0
2025-02-12 13:00:00,754.03,754.34,752.66,752.72,2946.0,750.4842,750.7928,749.1207,749.1804,2946.0
2025-02-12 13:10:00,752.82,754.67,752.82,754.67,3253.0,749.2799,751.1212,749.2799,751.1212,3253.0
2025-02-12 13:20:00,753.96,754.54,753.48,753.48,1604.0,750.4146,750.9918,749.9368,749.9368,1604.0
2025-02-12 13:30:00,753.07,753.42,752.84,753.07,2203.0,749.5288,749.8771,749.2998,749.5288,2203.0
2025-02-12 13:40:00,752.81,753.75,751.57,753.75,1414.0,749.27,750.2056,748.0358,750.2056,1414.0
2025-02-12 13:50:00,753.05,753.05,751.75,751.75,900.0,749.5088,749.5088,748.215,748.215,900.0
2025-02-12 14:00:00,751.8,752.4,749.96,750.14,2247.0,748.2647,748.8619,746.4334,746.6125,2247.0
2025-02-12 14:10:00,749.89,749.91,748.71,748.86,2281.0,746.3637,746.3836,745.1893,745.3386,2281.0
2025-02-12 14:20:00,749.08,750.78,748.88,750.78,3228.0,745.5575,747.2495,745.3585,747.2495,3228.0
2025-02-12 14:30:00,750.51,751.86,750.51,751.86,1723.0,746.9808,748.3244,746.9808,748.3244,1723.0
2025-02-12 14:40:00,752.71,753.82,752.56,753.82,2000.0,749.1704,750.2752,749.0212,750.2752,2000.0
2025-02-12 14:50:00,753.63,753.63,752.44,752.44,3620.0,750.0861,750.0861,748.9017,748.9017,3620.0
2025-02-12 15:00:00,752.5,752.5,751.08,751.76,2655.0,748.9614,748.9614,747.5481,748.2249,2655.0
2025-02-12 15:10:00,751.96,752.7,751.95,752.7,2169.0,748.424,749.1605,748.414,749.1605,2169.0
2025-02-12 15:20:00,752.66,752.93,752.23,752.23,3913.0,749.1207,749.3894,748.6927,748.6927,3913.0
2025-02-12 15:30:00,752.09,752.53,751.57,751.88,3849.0,748.5534,748.9913,748.0358,748.3443,3849.0
2025-02-12 15:40:00,751.72,752.06,751.28,751.61,2352.0,748.1851,748.5235,747.7472,748.0756,2352.0
2025-02-12 15:50:00,751.7,751.89,749.65,750.76,19097.0,748.1652,748.3543,746.1248,747.2296,19097.0
2025-02-13 09:30:00,751.03,754.5,750.47,750.75,8620.0,747.4983,750.952,746.941,747.2197,8620.0
2025-02-13 09:40:00,750.08,752.48,750.08,752.22,2212.0,746.5528,748.9415,746.5528,748.6828,2212.0
2025-02-13 09:50:00,751.64,754.47,751.64,754.47,1873.0,748.1055,750.9222,748.1055,750.9222,1873.0
2025-02-13 10:00:00,755.35,756.25,753.31,753.31,9035.0,751.798,752.6938,749.7676,749.7676,9035.0
2025-02-13 10:10:00,753.32,754.79,753.09,753.92,4323.0,749.7776,751.2407,749.5487,750.3748,4323.0
2025-02-13 10:20:00,755.31,755.46,752.24,753.16,2705.0,751.7582,751.9075,748.7027,749.6183,2705.0
2025-02-13 10:30:00,753.61,756.22,753.3,756.22,3969.0,750.0662,752.6639,749.7577,752.6639,3969.0
2025-02-13 10:40:00,756.35,757.36,755.9,756.39,3398.0,752.7933,753.7986,752.3454,752.8331,3398.0
2025-02-13 10:50:00,755.86,756.81,755.43,755.43,1889.0,752.3056,753.2512,751.8777,751.8777,1889.0
2025-02-13 11:00:00,755.74,757.15,754.94,754.95,11540.0,752.1862,753.5896,751.39,751.3999,11540.0
2025-02-13 11:10:00,754.75,756.1,754.43,755.33,3327.0,751.2009,752.5445,750.8824,751.7781,3327.0
2025-02-13 11:20:00,755.6,756.76,755.5,755.91,3887.0,752.0469,753.2014,751.9473,752.3554,3887.0
2025-02-13 11:30:00,755.88,756.39,755.51,755.96,1457.0,752.3255,752.8331,751.9573,752.4052,1457.0
2025-02-13 11:40:00,755.74,756.39,755.73,756.23,1205.0,752.1862,752.8331,752.1762,752.6739,1205.0
2025-02-13 11:50:00,756.34,756.74,754.91,754.91,1400.0,752.7834,753.1815,751.3601,751.3601,1400.0
2025-02-13 12:00:00,755.28,756.82,755.28,756.82,2500.0,751.7284,753.2611,751.7284,753.2611,2500.0
2025-02-13 12:10:00,756.58,756.58,755.29,755.29,4152.0,753.0222,753.0222,751.7383,751.7383,4152.0
2025-02-13 12:20:00,755.36,756.23,755.35,755.7,3500.0,751.808,752.6739,751.798,752.1464,3500.0
2025-02-13 12:30:00,755.43,757.49,755.15,757.49,1912.0,751.8777,753.928,751.599,753.928,1912.0
2025-02-13 12:40:00,757.55,758.17,757.4,757.51,2155.0,753.9877,754.6048,753.8384,753.9479,2155.0
2025-02-13 12:50:00,757.22,757.62,756.6,756.6,1237.0,753.6592,754.0574,753.0422,753.0422,1237.0
2025-02-13 13:00:00,757.72,757.72,756.49,756.61,900.0,754.1569,754.1569,752.9327,753.0521,900.0
2025-02-13 13:10:00,756.61,756.68,754.14,754.61,1477.0,753.0521,753.1218,750.5937,751.0615,1477.0
2025-02-13 13:20:00,754.1,756.02,754.09,756.01,6310.0,750.5539,752.4649,750.544,752.4549,6310.0
2025-02-13 13:30:00,756.35,757.1,755.59,757.07,3565.0,752.7933,753.5398,752.0369,753.5099,3565.0
2025-02-13 13:40:00,757.09,757.09,754.47,756.48,3500.0,753.5298,753.5298,750.9222,752.9227,3500.0
2025-02-13 13:50:00,756.73,758.18,755.46,757.51,4044.0,753.1715,754.6147,751.9075,753.9479,4044.0
2025-02-13 14:00:00,757.63,759.99,757.03,758.5,8970.0,754.0673,756.4162,753.4701,754.9332,8970.0
2025-02-13 14:10:00,758.48,759.01,757.69,758.6,1945.0,754.9133,755.4408,754.127,755.0327,1945.0
2025-02-13 14:20:00,758.88,758.91,757.41,757.51,2281.0,755.3114,755.3413,753.8483,753.9479,2281.0
2025-02-13 14:30:00,757.46,759.46,757.25,759.46,2032.0,753.8981,755.8887,753.6891,755.8887,2032.0
2025-02-13 14:40:00,758.86,760.03,758.79,760.01,4024.0,755.2915,756.456,755.2219,756.4361,4024.0
2025-02-13 14:50:00,760.26,761.81,758.61,758.64,19759.0,756.6849,758.2277,755.0427,755.0726,19759.0
2025-02-13 15:00:00,758.64,762.0,758.64,762.0,4191.0,755.0726,758.4168,755.0726,758.4168,4191.0
2025-02-13 15:10:00,761.63,763.0,761.6,762.76,1652.0,758.0485,759.4121,758.0186,759.1732,1652.0
2025-02-13 15:20:00,762.34,763.79,762.2,763.68,5197.0,758.7552,760.1983,758.6158,760.0889,5197.0
2025-02-13 15:30:00,763.55,763.79,762.5,762.5,6228.0,759.9595,760.1983,758.9144,758.9144,6228.0
2025-02-13 15:40:00,762.6,763.57,762.6,763.13,5041.0,759.0139,759.9794,759.0139,759.5414,5041.0
2025-02-13 15:50:00,762.62,765.0,761.41,764.48,35664.0,759.0338,761.4027,757.8295,760.8851,35664.0
2025-02-14 09:30:00,760.17,760.81,752.0,756.17,21273.0,756.5954,757.2324,748.4638,752.6142,21273.0
2025-02-14 09:40:00,758.2,762.42,756.35,759.31,8691.0,754.6346,758.8348,752.7933,755.7394,8691.0
2025-02-14 09:50:00,759.14,765.0,757.82,764.69,13971.0,755.5702,761.4027,754.2564,761.0941,13971.0
2025-02-14 10:00:00,765.0,765.0,762.01,763.29,4601.0,761.4027,761.4027,758.4267,759.7007,4601.0
2025-02-14 10:10:00,762.87,766.0,762.43,765.16,6405.0,759.2827,762.398,758.8447,761.5619,6405.0
2025-02-14 10:20:00,766.0,769.52,765.32,768.78,8096.0,762.398,765.9014,761.7211,765.1649,8096.0
2025-02-14 10:30:00,768.73,768.73,763.55,764.25,8797.0,765.1151,765.1151,759.9595,760.6562,8797.0
2025-02-14 10:40:00,764.25,766.88,764.07,765.0,6069.0,760.6562,763.2738,760.477,761.4027,6069.0
2025-02-14 10:50:00,765.84,765.99,764.38,765.04,3933.0,762.2387,762.388,760.7856,761.4425,3933.0
2025-02-14 11:00:00,764.61,766.75,764.51,766.06,4634.0,761.0145,763.1444,760.915,762.4577,4634.0
2025-02-14 11:10:00,767.08,767.88,765.06,765.07,7434.0,763.4729,764.2691,761.4624,761.4723,7434.0
2025-02-14 11:20:00,765.18,766.96,764.1,765.61,4556.0,761.5818,763.3534,760.5069,762.0098,4556.0
2025-02-14 11:30:00,765.61,767.47,764.8,765.49,4762.0,762.0098,763.861,761.2036,761.8903,4762.0
2025-02-14 11:40:00,765.49,766.11,763.05,763.6,6521.0,761.8903,762.5074,759.4618,760.0092,6521.0
2025-02-14 11:50:00,763.6,764.38,762.71,763.81,5305.0,760.0092,760.7856,759.1234,760.2182,5305.0
2025-02-14 12:00:00,764.65,765.15,764.04,765.15,2190.0,761.0543,761.5519,760.4472,761.5519,2190.0
2025-02-14 12:10:00,764.69,765.95,764.28,764.31,3923.0,761.0941,762.3482,760.686,760.7159,3923.0
2025-02-14 12:20:00,765.43,765.43,762.23,762.38,3990.0,761.8306,761.8306,758.6457,758.795,3990.0
2025-02-14 12:30:00,763.32,763.51,761.13,762.21,3450.0,759.7306,759.9197,757.5509,758.6258,3450.0
2025-02-14 12:40:00,762.05,764.39,761.1,764.18,2729.0,758.4665,760.7955,757.521,760.5865,2729.0
2025-02-14 12:50:00,765.25,767.0,765.09,765.63,3850.0,761.6515,763.3932,761.4922,762.0297,3850.0
2025-02-14 13:00:00,765.88,767.66,765.48,765.81,5624.0,762.2785,764.0501,761.8804,762.2088,5624.0
2025-02-14 13:10:00,766.76,766.84,765.36,766.65,3902.0,763.1544,763.234,761.761,763.0449,3902.0
2025-02-14 13:20:00,766.36,766.65,764.61,765.21,3724.0,762.7563,763.0449,761.0145,761.6117,3724.0
2025-02-14 13:30:00,765.73,766.36,765.0,765.83,2825.0,762.1292,762.7563,761.4027,762.2288,2825.0
2025-02-14 13:40:00,765.94,766.63,765.3,766.12,4672.0,762.3382,763.025,761.7012,762.5174,4672.0
2025-02-14 13:50:00,765.28,766.13,764.58,765.03,5653.0,761.6813,762.5273,760.9846,761.4325,5653.0
2025-02-14 14:00:00,764.35,766.69,764.34,765.9,3755.0,760.7557,763.0847,760.7458,762.2984,3755.0
2025-02-14 14:10:00,765.9,765.9,761.8,762.1,6144.0,762.2984,762.2984,758.2177,758.5163,6144.0
2025-02-14 14:20:00,761.5,761.62,759.27,759.64,4111.0,757.9191,758.0385,755.6996,756.0679,4111.0
2025-02-14 14:30:00,759.28,759.94,750.51,751.73,50661.0,755.7096,756.3664,746.9808,748.1951,50661.0
2025-02-14 14:40:00,751.29,752.63,740.98,745.77,60137.0,747.7571,749.0908,737.4956,742.2631,60137.0
2025-02-14 14:50:00,746.55,748.52,739.02,746.68,40264.0,743.0394,745.0001,735.5448,743.1688,40264.0
2025-02-14 15:00:00,748.85,748.85,744.69,745.39,17462.0,745.3286,745.3286,741.1882,741.8849,17462.0
2025-02-14 15:10:00,745.39,748.13,744.65,748.03,16506.0,741.8849,744.612,741.1483,744.5125,16506.0
2025-02-14 15:20:00,748.29,749.15,747.5,747.86,12648.0,744.7712,745.6272,743.9849,744.3433,12648.0
2025-02-14 15:30:00,747.86,750.53,747.38,750.1,8304.0,744.3433,747.0007,743.8655,746.5727,8304.0
2025-02-14 15:40:00,750.1,750.46,747.99,749.64,9983.0,746.5727,746.931,744.4726,746.1149,9983.0
2025-02-14 15:50:00,750.46,751.4,748.64,750.66,37461.0,746.931,747.8666,745.1196,747.1301,37461.0
2025-02-18 09:30:00,758.04,760.21,749.82,751.05,49614.0,754.4754,756.6352,746.294,747.5183,49614.0
2025-02-18 09:40:00,753.27,753.27,737.93,739.08,10405.0,749.7278,749.7278,734.4599,735.6045,10405.0
2025-02-18 09:50:00,739.56,746.79,739.55,743.29,8494.0,736.0823,743.2783,736.0723,739.7947,8494.0
2025-02-18 10:00:00,744.77,748.57,742.78,748.29,8570.0,741.2678,745.0499,739.2871,744.7712,8570.0
2025-02-18 10:10:00,747.16,751.36,747.16,748.14,5215.0,743.6465,747.8268,743.6465,744.6219,5215.0
2025-02-18 10:20:00,748.08,750.46,747.06,748.86,5026.0,744.5622,746.931,743.547,745.3386,5026.0
2025-02-18 10:30:00,749.89,750.89,749.3,750.6,3519.0,746.3637,747.359,745.7765,747.0704,3519.0
2025-02-18 10:40:00,750.7,750.7,746.15,747.19,2186.0,747.1699,747.1699,742.6413,743.6764,2186.0
2025-02-18 10:50:00,748.03,753.26,748.02,752.32,3844.0,744.5125,749.7179,744.5025,748.7823,3844.0
2025-02-18 11:00:00,752.47,754.32,751.09,754.32,1893.0,748.9316,750.7729,747.5581,750.7729,1893.0
2025-02-18 11:10:00,754.11,754.97,752.25,752.25,5548.0,750.5639,751.4198,748.7126,748.7126,5548.0
2025-02-18 11:20:00,752.22,755.92,750.94,754.92,3238.0,748.6828,752.3654,747.4088,751.3701,3238.0
2025-02-18 11:30:00,753.59,754.55,753.44,753.96,1153.0,750.0463,751.0018,749.897,750.4146,1153.0
2025-02-18 11:40:00,754.01,755.59,754.01,755.02,4140.0,750.4643,752.0369,750.4643,751.4696,4140.0
2025-02-18 11:50:00,755.06,756.24,754.61,754.91,4920.0,751.5094,752.6838,751.0615,751.3601,4920.0
2025-02-18 12:00:00,754.78,757.0,754.77,755.9,2873.0,751.2307,753.4403,751.2208,752.3454,2873.0
2025-02-18 12:10:00,755.93,758.0,755.92,756.37,2371.0,752.3753,754.4356,752.3654,752.8132,2371.0
2025-02-18 12:20:00,755.75,756.23,753.7,754.25,5592.0,752.1962,752.6739,750.1558,750.7032,5592.0
2025-02-18 12:30:00,754.32,755.71,754.32,755.64,2023.0,750.7729,752.1563,750.7729,752.0867,2023.0
2025-02-18 12:40:00,755.23,755.93,755.06,755.25,1620.0,751.6786,752.3753,751.5094,751.6985,1620.0
2025-02-18 12:50:00,755.46,757.05,754.96,755.37,3159.0,751.9075,753.49,751.4099,751.8179,3159.0
2025-02-18 13:00:00,756.26,757.65,756.26,757.65,600.0,752.7038,754.0872,752.7038,754.0872,600.0
2025-02-18 13:10:00,757.68,757.68,756.56,757.2,3290.0,754.1171,754.1171,753.0023,753.6393,3290.0
2025-02-18 13:20:00,756.41,757.75,756.38,756.38,1843.0,752.853,754.1867,752.8232,752.8232,1843.0
2025-02-18 13:30:00,756.07,756.91,755.5,756.91,3125.0,752.5146,753.3507,751.9473,753.3507,3125.0
2025-02-18 13:40:00,756.8,757.86,756.62,757.09,3656.0,753.2412,754.2962,753.0621,753.5298,3656.0
2025-02-18 13:50:00,756.76,758.24,756.76,757.59,5209.0,753.2014,754.6744,753.2014,754.0275,5209.0
2025-02-18 14:00:00,757.61,758.41,754.99,755.0,5472.0,754.0474,754.8436,751.4397,751.4497,5472.0
2025-02-18 14:10:00,755.19,755.76,754.66,754.66,5043.0,751.6388,752.2061,751.1113,751.1113,5043.0
2025-02-18 14:20:00,754.61,756.24,753.93,755.17,6104.0,751.0615,752.6838,750.3847,751.6189,6104.0
2025-02-18 14:30:00,755.26,755.99,755.26,755.64,2376.0,751.7085,752.435,751.7085,752.0867,2376.0
2025-02-18 14:40:00,756.2,756.74,755.87,756.74,1441.0,752.644,753.1815,752.3156,753.1815,1441.0
2025-02-18 14:50:00,756.46,758.6,756.45,757.74,3600.0,752.9028,755.0327,752.8929,754.1768,3600.0
2025-02-18 15:00:00,757.54,757.54,756.53,756.73,4553.0,753.9777,753.9777,752.9725,753.1715,4553.0
2025-02-18 15:10:00,756.74,758.22,756.49,757.85,9137.0,753.1815,754.6545,752.9327,754.2863,9137.0
2025-02-18 15:20:00,758.18,759.17,757.99,758.37,4032.0,754.6147,755.6001,754.4256,754.8038,4032.0
2025-02-18 15:30:00,757.99,758.93,756.78,756.78,6797.0,754.4256,755.3612,753.2213,753.2213,6797.0
2025-02-18 15:40:00,756.99,756.99,754.77,754.96,4231.0,753.4303,753.4303,751.2208,751.4099,4231.0
2025-02-18 15:50:00,754.96,758.88,754.8,758.19,63795.0,751.4099,755.3114,751.2506,754.6247,63795.0
2025-02-19 09:30:00,761.13,768.0,753.09,764.48,19779.0,757.5509,764.3885,749.5487,760.8851,19779.0
2025-02-19 09:40:00,764.0,766.06,760.38,760.38,4609.0,760.4074,762.4577,756.8044,756.8044,4609.0
2025-02-19 09:50:00,759.85,763.27,759.84,761.54,3327.0,756.2769,759.6808,756.2669,757.9589,3327.0
2025-02-19 10:00:00,760.45,764.35,760.45,763.25,5655.0,756.874,760.7557,756.874,759.6609,5655.0
2025-02-19 10:10:00,763.26,765.0,761.36,763.96,5117.0,759.6708,761.4027,757.7798,760.3675,5117.0
2025-02-19 10:20:00,763.05,768.28,763.05,768.28,4832.0,759.4618,764.6672,759.4618,764.6672,4832.0
2025-02-19 10:30:00,767.27,769.23,766.42,766.42,4653.0,763.662,765.6128,762.816,762.816,4653.0
2025-02-19 10:40:00,766.22,766.66,764.22,766.02,2686.0,762.6169,763.0548,760.6263,762.4179,2686.0
2025-02-19 10:50:00,766.06,766.06,763.59,764.77,4936.0,762.4577,762.4577,759.9993,761.1737,4936.0
2025-02-19 11:00:00,764.65,767.36,764.0,765.98,2212.0,761.0543,763.7516,760.4074,762.378,2212.0
2025-02-19 11:10:00,765.5,777.0,765.5,767.0,24692.0,761.9003,773.3462,761.9003,763.3932,24692.0
2025-02-19 11:20:00,766.1,770.87,766.1,769.0,11373.0,762.4975,767.2451,762.4975,765.3838,11373.0
2025-02-19 11:30:00,769.1,770.52,768.91,769.27,4818.0,765.4834,766.8967,765.2943,765.6526,4818.0
2025-02-19 11:40:00,768.98,772.18,768.98,770.62,4836.0,765.3639,768.5489,765.3639,766.9962,4836.0
2025-02-19 11:50:00,771.21,771.25,769.75,771.0,3486.0,767.5835,767.6233,766.1303,767.3744,3486.0
2025-02-19 12:00:00,771.73,771.73,768.34,768.44,2370.0,768.101,768.101,764.7269,764.8265,2370.0
2025-02-19 12:10:00,768.43,768.43,765.72,767.15,9403.0,764.8165,764.8165,762.1193,763.5425,9403.0
2025-02-19 12:20:00,766.41,767.03,762.59,764.57,6843.0,762.806,763.4231,759.004,760.9747,6843.0
2025-02-19 12:30:00,765.16,767.37,765.15,767.37,5923.0,761.5619,763.7615,761.5519,763.7615,5923.0
2025-02-19 12:40:00,767.4,768.69,766.97,766.98,2100.0,763.7914,765.0753,763.3634,763.3733,2100.0
2025-02-19 12:50:00,767.8,768.8,766.1,766.1,1400.0,764.1895,765.1848,762.4975,762.4975,1400.0
2025-02-19 13:00:00,766.07,768.54,766.0,766.96,3245.0,762.4676,764.926,762.398,763.3534,3245.0
2025-02-19 13:10:00,767.03,768.94,766.42,768.94,5030.0,763.4231,765.3241,762.816,765.3241,5030.0
2025-02-19 13:20:00,768.54,770.23,767.98,769.82,4355.0,764.926,766.6081,764.3686,766.2,4355.0
2025-02-19 13:30:00,770.72,771.8,769.78,771.63,3949.0,767.0958,768.1707,766.1602,768.0015,3949.0
2025-02-19 13:40:00,771.29,771.63,769.8,770.94,2556.0,767.6631,768.0015,766.1801,767.3147,2556.0
2025-02-19 13:50:00,770.63,771.37,769.36,769.36,1300.0,767.0062,767.7427,765.7422,765.7422,1300.0
2025-02-19 14:00:00,769.9,772.19,769.9,771.55,4080.0,766.2796,768.5588,766.2796,767.9219,4080.0
2025-02-19 14:10:00,772.13,773.55,771.5,772.71,2423.0,768.4991,769.9124,767.8721,769.0764,2423.0
2025-02-19 14:20:00,772.89,772.9,771.28,772.88,7907.0,769.2556,769.2655,767.6531,769.2456,7907.0
2025-02-19 14:30:00,772.24,774.72,772.24,774.19,2900.0,768.6086,771.0769,768.6086,770.5494,2900.0
2025-02-19 14:40:00,774.39,774.92,773.66,774.05,5611.0,770.7485,771.276,770.0219,770.4101,5611.0
2025-02-19 14:50:00,774.34,775.18,774.01,774.18,2393.0,770.6987,771.5348,770.3703,770.5395,2393.0
2025-02-19 15:00:00,773.64,775.5,773.26,774.78,12064.0,770.002,771.8533,769.6238,771.1367,12064.0
2025-02-19 15:10:00,774.24,775.1,773.83,774.0,5426.0,770.5992,771.4552,770.1911,770.3603,5426.0
2025-02-19 15:20:00,773.99,774.52,771.11,771.79,10297.0,770.3504,770.8779,767.4839,768.1607,10297.0
2025-02-19 15:30:00,771.85,775.08,771.84,772.63,10909.0,768.2204,771.4353,768.2105,768.9968,10909.0
2025-02-19 15:40:00,772.92,774.38,772.92,773.61,15320.0,769.2854,770.7385,769.2854,769.9722,15320.0
2025-02-19 15:50:00,774.05,775.38,773.03,774.73,48285.0,770.4101,771.7338,769.3949,771.0869,48285.0
2025-02-20 09:30:00,781.17,794.0,780.0,791.79,27030.0,777.4966,790.2663,776.3321,788.0667,27030.0
2025-02-20 09:40:00,791.9,792.71,783.59,783.6,29094.0,788.1762,788.9823,779.9052,779.9152,29094.0
2025-02-20 09:50:00,784.64,786.26,782.65,782.88,17865.0,780.9503,782.5627,778.9697,779.1986,17865.0
2025-02-20 10:00:00,783.42,785.91,781.65,781.65,17432.0,779.736,782.2143,777.9744,777.9744,17432.0
2025-02-20 10:10:00,780.82,782.23,778.38,782.23,8836.0,777.1483,778.5516,774.7197,778.5516,8836.0
2025-02-20 10:20:00,782.15,782.24,778.62,779.6,7490.0,778.472,778.5616,774.9586,775.934,7490.0
2025-02-20 10:30:00,779.58,780.61,774.99,777.25,12106.0,775.9141,776.9392,771.3457,773.595,12106.0
2025-02-20 10:40:00,777.25,777.25,774.0,774.48,9424.0,773.595,773.595,770.3603,770.8381,9424.0
2025-02-20 10:50:00,773.69,775.5,771.53,771.63,7520.0,770.0518,771.8533,767.9019,768.0015,7520.0
2025-02-20 11:00:00,772.7,774.72,772.69,773.3,3357.0,769.0664,771.0769,769.0565,769.6636,3357.0
2025-02-20 11:10:00,773.25,775.63,771.01,771.22,5687.0,769.6139,771.9827,767.3844,767.5934,5687.0
2025-02-20 11:20:00,771.46,773.39,771.45,772.57,10258.0,767.8323,769.7532,767.8223,768.9371,10258.0
2025-02-20 11:30:00,773.06,774.17,772.26,773.79,13879.0,769.4248,770.5295,768.6285,770.1513,13879.0
2025-02-20 11:40:00,774.23,774.23,772.52,773.21,4825.0,770.5893,770.5893,768.8873,769.574,4825.0
2025-02-20 11:50:00,772.93,775.12,772.69,774.59,6785.0,769.2954,771.4751,769.0565,770.9476,6785.0
2025-02-20 12:00:00,774.82,778.05,774.82,777.99,4328.0,771.1765,774.3913,771.1765,774.3316,4328.0
2025-02-20 12:10:00,778.0,779.13,776.96,779.13,9794.0,774.3415,775.4662,773.3064,775.4662,9794.0
2025-02-20 12:20:00,779.37,779.37,777.29,777.29,2672.0,775.7051,775.7051,773.6349,773.6349,2672.0
2025-02-20 12:30:00,778.1,778.56,777.27,777.31,2710.0,774.4411,774.8989,773.615,773.6548,2710.0
2025-02-20 12:40:00,777.44,778.29,775.55,775.71,2517.0,773.7842,774.6302,771.903,772.0623,2517.0
2025-02-20 12:50:00,775.87,776.19,773.72,773.76,3093.0,772.2215,772.54,770.0816,770.1215,3093.0
2025-02-20 13:00:00,772.65,772.74,771.82,772.1,1189.0,769.0167,769.1063,768.1906,768.4693,1189.0
2025-02-20 13:10:00,772.2,773.48,772.2,772.88,2572.0,768.5688,769.8428,768.5688,769.2456,2572.0
2025-02-20 13:20:00,772.9,772.9,771.97,772.47,3423.0,769.2655,769.2655,768.3399,768.8375,3423.0
2025-02-20 13:30:00,773.34,774.0,773.28,773.34,2820.0,769.7034,770.3603,769.6437,769.7034,2820.0
2025-02-20 13:40:00,773.34,773.78,773.01,773.28,4043.0,769.7034,770.1414,769.375,769.6437,4043.0
2025-02-20 13:50:00,772.49,773.66,772.27,773.29,2100.0,768.8574,770.0219,768.6385,769.6537,2100.0
2025-02-20 14:00:00,773.88,775.56,773.88,774.96,3324.0,770.2409,771.913,770.2409,771.3158,3324.0
2025-02-20 14:10:00,774.96,775.75,774.44,775.0,6343.0,771.3158,772.1021,770.7983,771.3556,6343.0
2025-02-20 14:20:00,775.01,776.22,774.87,776.22,4735.0,771.3656,772.5699,771.2262,772.5699,4735.0
2025-02-20 14:30:00,775.48,775.74,774.15,774.4,5065.0,771.8334,772.0921,770.5096,770.7585,5065.0
2025-02-20 14:40:00,774.12,777.34,774.08,777.25,5364.0,770.4798,773.6846,770.44,773.595,5364.0
2025-02-20 14:50:00,777.31,777.6,775.61,777.0,7525.0,773.6548,773.9434,771.9628,773.3462,7525.0
2025-02-20 15:00:00,776.63,777.0,774.81,774.96,3912.0,772.978,773.3462,771.1665,771.3158,3912.0
2025-02-20 15:10:00,775.24,775.24,773.57,774.54,11075.0,771.5945,771.5945,769.9324,770.8978,11075.0
2025-02-20 15:20:00,774.81,775.94,774.49,774.76,5698.0,771.1665,772.2912,770.848,771.1168,5698.0
2025-02-20 15:30:00,775.0,775.35,774.37,775.2,4901.0,771.3556,771.704,770.7286,771.5547,4901.0
2025-02-20 15:40:00,775.59,777.47,775.11,777.38,10737.0,771.9429,773.814,771.4651,773.7244,10737.0
2025-02-20 15:50:00,777.91,778.55,776.7,777.47,33381.0,774.2519,774.8889,773.0476,773.814,33381.0
2025-02-21 09:30:00,779.74,782.41,776.73,777.11,25880.0,776.0733,778.7308,773.0775,773.4557,25880.0
2025-02-21 09:40:00,777.41,778.43,775.48,777.85,4966.0,773.7543,774.7695,771.8334,774.1922,4966.0
2025-02-21 09:50:00,778.21,780.2,777.42,778.33,2947.0,774.5505,776.5312,773.7642,774.67,2947.0
2025-02-21 10:00:00,777.51,777.51,774.01,774.01,6677.0,773.8538,773.8538,770.3703,770.3703,6677.0
2025-02-21 10:10:00,775.6,776.98,774.21,775.21,3634.0,771.9528,773.3263,770.5693,771.5646,3634.0
2025-02-21 10:20:00,775.79,775.79,769.3,770.34,6130.0,772.1419,772.1419,765.6824,766.7175,6130.0
2025-02-21 10:30:00,770.34,771.13,769.27,770.75,4698.0,766.7175,767.5038,765.6526,767.1256,4698.0
2025-02-21 10:40:00,770.75,770.91,767.39,770.09,5443.0,767.1256,767.2849,763.7814,766.4687,5443.0
2025-02-21 10:50:00,769.63,769.84,765.25,766.78,3345.0,766.0109,766.2199,761.6515,763.1743,3345.0
2025-02-21 11:00:00,767.24,767.65,764.59,765.45,9139.0,763.6321,764.0402,760.9946,761.8505,9139.0
2025-02-21 11:10:00,765.04,765.24,762.55,764.15,11163.0,761.4425,761.6415,758.9642,760.5567,11163.0
2025-02-21 11:20:00,764.21,765.71,762.61,762.61,4443.0,760.6164,762.1093,759.0239,759.0239,4443.0
2025-02-21 11:30:00,763.11,765.56,762.93,765.56,2310.0,759.5215,761.96,759.3424,761.96,2310.0
2025-02-21 11:40:00,765.91,766.74,765.15,766.28,7934.0,762.3084,763.1345,761.5519,762.6766,7934.0
2025-02-21 11:50:00,766.62,768.19,766.19,768.09,1770.0,763.015,764.5777,762.5871,764.4781,1770.0
2025-02-21 12:00:00,767.37,767.56,766.63,766.63,1700.0,763.7615,763.9506,763.025,763.025,1700.0
2025-02-21 12:10:00,766.5,766.5,763.61,763.61,4203.0,762.8956,762.8956,760.0192,760.0192,4203.0
2025-02-21 12:20:00,763.18,765.5,763.18,764.63,1700.0,759.5912,761.9003,759.5912,761.0344,1700.0
2025-02-21 12:30:00,764.64,765.08,762.07,763.19,7185.0,761.0443,761.4823,758.4864,759.6012,7185.0
2025-02-21 12:40:00,762.92,762.92,760.0,760.0,4060.0,759.3324,759.3324,756.4262,756.4262,4060.0
2025-02-21 12:50:00,758.82,760.16,758.8,759.79,4196.0,755.2517,756.5854,755.2318,756.2172,4196.0
2025-02-21 13:00:00,759.88,759.88,756.99,757.41,3808.0,756.3067,756.3067,753.4303,753.8483,3808.0
2025-02-21 13:10:00,756.55,758.73,756.07,757.64,5113.0,752.9924,755.1621,752.5146,754.0773,5113.0
2025-02-21 13:20:00,757.64,759.11,757.06,757.06,4589.0,754.0773,755.5404,753.5,753.5,4589.0
2025-02-21 13:30:00,757.06,758.93,756.84,758.49,2508.0,753.5,755.3612,753.281,754.9233,2508.0
2025-02-21 13:40:00,757.89,757.9,756.0,756.08,2162.0,754.3261,754.336,752.445,752.5246,2162.0
2025-02-21 13:50:00,755.31,755.95,754.41,754.77,9764.0,751.7582,752.3952,750.8625,751.2208,9764.0
2025-02-21 14:00:00,754.29,755.8,754.29,754.67,4632.0,750.743,752.2459,750.743,751.1212,4632.0
2025-02-21 14:10:00,754.56,756.32,753.62,753.83,5528.0,751.0117,752.7635,750.0762,750.2852,5528.0
2025-02-21 14:20:00,753.61,754.1,752.71,752.71,7038.0,750.0662,750.5539,749.1704,749.1704,7038.0
2025-02-21 14:30:00,753.32,754.36,753.13,754.36,4600.0,749.7776,750.8127,749.5885,750.8127,4600.0
2025-02-21 14:40:00,753.75,754.24,752.01,752.05,9959.0,750.2056,750.6933,748.4737,748.5135,9959.0
2025-02-21 14:50:00,752.51,753.92,752.48,753.35,1779.0,748.9714,750.3748,748.9415,749.8074,1779.0
2025-02-21 15:00:00,753.44,754.52,751.44,752.07,4193.0,749.897,750.9719,747.9064,748.5335,4193.0
2025-02-21 15:10:00,751.75,753.51,751.06,753.51,6738.0,748.215,749.9667,747.5282,749.9667,6738.0
2025-02-21 15:20:00,753.09,754.68,752.91,754.21,4890.0,749.5487,751.1312,749.3695,750.6634,4890.0
2025-02-21 15:30:00,754.38,757.47,754.38,755.59,7811.0,750.8326,753.9081,750.8326,752.0369,7811.0
2025-02-21 15:40:00,756.3,757.1,754.87,754.87,13507.0,752.7436,753.5398,751.3203,751.3203,13507.0
2025-02-21 15:50:00,755.78,756.62,753.98,754.3,44889.0,752.226,753.0621,750.4345,750.753,44889.0
2025-02-24 09:30:00,761.99,761.99,753.99,755.55,12492.0,760.1548,760.1548,752.1741,753.7303,12492.0
2025-02-24 09:40:00,756.35,763.03,755.73,761.03,5230.0,754.5284,761.1923,753.9099,759.1971,5230.0
2025-02-24 09:50:00,759.47,759.47,746.65,746.65,8677.0,757.6409,757.6409,744.8518,744.8518,8677.0
2025-02-24 10:00:00,749.08,749.9,741.05,745.72,9731.0,747.2759,748.094,739.2653,743.924,9731.0
2025-02-24 10:10:00,747.01,756.24,747.01,754.34,7494.0,745.2109,754.4187,745.2109,752.5233,7494.0
2025-02-24 10:20:00,754.96,760.12,752.54,752.54,10445.0,753.1418,758.2893,750.7276,750.7276,10445.0
2025-02-24 10:30:00,753.43,754.93,750.83,753.26,7013.0,751.6154,753.1118,749.0217,751.4459,7013.0
2025-02-24 10:40:00,753.0,754.02,749.67,750.53,5154.0,751.1865,752.204,747.8645,748.7224,5154.0
2025-02-24 10:50:00,751.14,751.14,746.73,747.59,8255.0,749.331,749.331,744.9316,745.7895,8255.0
2025-02-24 11:00:00,747.14,748.92,746.75,748.46,17644.0,745.3406,747.1163,744.9515,746.6574,17644.0
2025-02-24 11:10:00,748.51,748.55,747.0,748.5,13767.0,746.7073,746.7472,745.2009,746.6973,13767.0
2025-02-24 11:20:00,748.5,751.15,748.07,750.0,12192.0,746.6973,749.3409,746.2684,748.1937,12192.0
2025-02-24 11:30:00,750.0,750.03,745.96,746.19,3500.0,748.1937,748.2236,744.1634,744.3929,3500.0
2025-02-24 11:40:00,745.53,749.18,745.53,748.72,2720.0,743.7345,747.3757,743.7345,746.9168,2720.0
2025-02-24 11:50:00,748.38,749.22,747.52,748.37,2411.0,746.5776,747.4156,745.7197,746.5676,2411.0
2025-02-24 12:00:00,748.37,750.23,748.37,749.45,2205.0,746.5676,748.4232,746.5676,747.645,2205.0
2025-02-24 12:10:00,749.45,750.36,748.08,750.32,4360.0,747.645,748.5528,746.2783,748.5129,4360.0
2025-02-24 12:20:00,750.32,750.67,749.21,750.0,4038.0,748.5129,748.8621,747.4056,748.1937,4038.0
2025-02-24 12:30:00,749.41,750.0,749.29,750.0,1195.0,747.6051,748.1937,747.4854,748.1937,1195.0
2025-02-24 12:40:00,750.2,753.23,750.06,752.43,22328.0,748.3932,751.4159,748.2536,750.6179,22328.0
2025-02-24 12:50:00,752.88,752.88,751.6,751.6,4312.0,751.0668,751.0668,749.7899,749.7899,4312.0
2025-02-24 13:00:00,751.84,753.48,751.84,753.32,2655.0,750.0293,751.6653,750.0293,751.5057,2655.0
2025-02-24 13:10:00,752.86,754.1,752.44,753.32,10095.0,751.0468,752.2838,750.6278,751.5057,10095.0
2025-02-24 13:20:00,752.11,752.14,750.89,752.14,6498.0,750.2986,750.3286,749.0816,750.3286,6498.0
2025-02-24 13:30:00,752.89,753.53,751.36,751.79,1595.0,751.0768,751.7152,749.5504,749.9794,1595.0
2025-02-24 13:40:00,751.79,752.0,751.0,751.09,2555.0,749.9794,750.1889,749.1913,749.2811,2555.0
2025-02-24 13:50:00,750.46,750.77,748.8,748.81,1000.0,748.6526,748.9619,746.9966,747.0066,1000.0
2025-02-24 14:00:00,749.32,749.7,748.29,748.29,2622.0,747.5153,747.8944,746.4878,746.4878,2622.0
2025-02-24 14:10:00,748.3,748.5,746.68,746.68,1589.0,746.4978,746.6973,744.8817,744.8817,1589.0
2025-02-24 14:20:00,746.68,747.29,746.21,746.76,1893.0,744.8817,745.4902,744.4128,744.9615,1893.0
2025-02-24 14:30:00,747.76,749.87,747.36,747.6,3393.0,745.9591,748.064,745.5601,745.7995,3393.0
2025-02-24 14:40:00,746.79,747.11,746.0,746.84,1837.0,744.9914,745.3107,744.2033,745.0413,1837.0
2025-02-24 14:50:00,747.3,747.3,745.0,745.07,1600.0,745.5002,745.5002,743.2058,743.2756,1600.0
2025-02-24 15:00:00,744.31,745.74,744.31,744.88,2020.0,742.5174,743.944,742.5174,743.086,2020.0
2025-02-24 15:10:00,744.23,745.77,743.8,744.76,3811.0,742.4376,743.9739,742.0086,742.9663,3811.0
2025-02-24 15:20:00,744.48,744.48,741.59,741.59,2412.0,742.687,742.687,739.804,739.804,2412.0
2025-02-24 15:30:00,742.01,744.83,742.01,743.84,4164.0,740.223,743.0362,740.223,742.0485,4164.0
2025-02-24 15:40:00,743.19,743.69,742.29,743.41,6048.0,741.4001,741.8989,740.5023,741.6196,6048.0
2025-02-24 15:50:00,743.86,744.12,736.0,737.62,49141.0,742.0685,742.3279,734.2274,735.8435,49141.0
2025-02-25 09:30:00,737.09,737.09,731.2,736.0,19555.0,735.3148,735.3148,729.439,734.2274,19555.0
2025-02-25 09:40:00,735.48,736.0,732.32,733.08,8247.0,733.7087,734.2274,730.5563,731.3145,8247.0
2025-02-25 09:50:00,732.48,734.26,730.77,732.18,7932.0,730.7159,732.4916,729.01,730.4166,7932.0
2025-02-25 10:00:00,731.64,734.24,728.97,730.95,10449.0,729.8779,732.4717,727.2144,729.1896,10449.0
2025-02-25 10:10:00,729.88,730.53,722.15,722.59,8331.0,728.1222,728.7706,720.4108,720.8497,8331.0
2025-02-25 10:20:00,723.12,726.09,722.25,724.69,5418.0,721.3784,724.3413,720.5105,722.9447,5418.0
2025-02-25 10:30:00,724.8,728.49,724.27,728.49,5380.0,723.0544,726.7355,722.5257,726.7355,5380.0
2025-02-25 10:40:00,728.22,729.68,725.8,726.49,7598.0,726.4662,727.9226,724.052,724.7403,7598.0
2025-02-25 10:50:00,726.26,730.07,726.26,728.58,7714.0,724.5109,728.3117,724.5109,726.8253,7714.0
2025-02-25 11:00:00,728.03,728.77,725.97,728.38,5385.0,726.2766,727.0148,724.2216,726.6258,5385.0
2025-02-25 11:10:00,728.12,728.12,725.22,726.28,8148.0,726.3664,726.3664,723.4734,724.5308,8148.0
2025-02-25 11:20:00,725.69,725.69,722.99,723.75,6337.0,723.9423,723.9423,721.2488,722.0069,6337.0
2025-02-25 11:30:00,723.85,724.81,721.46,724.69,4689.0,722.1067,723.0644,719.7224,722.9447,4689.0
2025-02-25 11:40:00,723.52,726.47,723.38,726.17,5087.0,721.7775,724.7204,721.6378,724.4211,5087.0
2025-02-25 11:50:00,726.49,728.44,724.98,727.01,5951.0,724.7403,726.6856,723.234,725.2591,5951.0
2025-02-25 12:00:00,727.0,727.0,724.48,724.5,6574.0,725.2491,725.2491,722.7352,722.7551,6574.0
2025-02-25 12:10:00,724.84,725.43,724.73,724.84,1517.0,723.0943,723.6829,722.9846,723.0943,1517.0
2025-02-25 12:20:00,724.68,725.53,722.52,725.53,4975.0,722.9347,723.7826,720.7799,723.7826,4975.0
2025-02-25 12:30:00,725.96,727.55,725.25,727.55,2633.0,724.2116,725.7978,723.5033,725.7978,2633.0
2025-02-25 12:40:00,727.36,727.63,725.9,726.34,3279.0,725.6082,725.8776,724.1518,724.5907,3279.0
2025-02-25 12:50:00,727.0,729.25,727.0,729.08,6346.0,725.2491,727.4937,725.2491,727.3241,6346.0
2025-02-25 13:00:00,729.45,732.01,729.35,731.45,13606.0,727.6932,730.247,727.5934,729.6884,13606.0
2025-02-25 13:10:00,731.45,731.45,728.76,729.01,3939.0,729.6884,729.6884,727.0049,727.2543,3939.0
2025-02-25 13:20:00,728.85,729.75,727.43,727.43,3032.0,727.0946,727.9925,725.6781,725.6781,3032.0
2025-02-25 13:30:00,727.48,729.37,727.02,729.37,3962.0,725.7279,727.6134,725.2691,727.6134,3962.0
2025-02-25 13:40:00,728.8,730.35,728.43,728.43,1001.0,727.0448,728.591,726.6757,726.6757,1001.0
2025-02-25 13:50:00,728.88,728.88,727.0,727.0,2864.0,727.1246,727.1246,725.2491,725.2491,2864.0
2025-02-25 14:00:00,727.0,727.0,725.61,726.21,2157.0,725.2491,725.2491,723.8625,724.461,2157.0
2025-02-25 14:10:00,726.18,726.18,723.82,723.83,2880.0,724.4311,724.4311,722.0768,722.0867,2880.0
2025-02-25 14:20:00,723.25,724.16,722.99,723.35,3437.0,721.5081,722.4159,721.2488,721.6079,3437.0
2025-02-25 14:30:00,723.25,725.89,723.25,725.58,2371.0,721.5081,724.1418,721.5081,723.8325,2371.0
2025-02-25 14:40:00,726.19,727.12,725.07,726.23,4901.0,724.4411,725.3688,723.3238,724.481,4901.0
2025-02-25 14:50:00,726.28,726.91,726.03,726.91,4035.0,724.5308,725.1593,724.2814,725.1593,4035.0
2025-02-25 15:00:00,727.32,729.12,727.17,728.22,2262.0,725.5683,727.364,725.4187,726.4662,2262.0
2025-02-25 15:10:00,728.44,728.73,727.29,728.63,4897.0,726.6856,726.9749,725.5384,726.8752,4897.0
2025-02-25 15:20:00,728.86,730.42,727.44,727.44,4405.0,727.1046,728.6609,725.688,725.688,4405.0
2025-02-25 15:30:00,727.62,729.43,727.12,727.24,10067.0,725.8676,727.6733,725.3688,725.4885,10067.0
2025-02-25 15:40:00,727.57,727.9,725.41,727.06,7132.0,725.8177,726.1469,723.6629,725.309,7132.0
2025-02-25 15:50:00,725.92,725.92,722.3,725.01,39318.0,724.1717,724.1717,720.5604,723.2639,39318.0
2025-02-26 09:30:00,733.33,741.24,729.98,741.07,17508.0,731.5639,739.4548,728.2219,739.2852,17508.0
2025-02-26 09:40:00,739.38,741.6,737.78,740.71,3428.0,737.5993,739.8139,736.0031,738.9261,3428.0
2025-02-26 09:50:00,741.45,746.49,741.39,744.29,6426.0,739.6643,744.6922,739.6044,742.4975,6426.0
2025-02-26 10:00:00,743.54,744.72,737.0,741.08,4593.0,741.7493,742.9264,735.225,739.2952,4593.0
2025-02-26 10:10:00,740.53,743.38,739.5,741.45,5930.0,738.7465,741.5897,737.719,739.6643,5930.0
2025-02-26 10:20:00,740.9,742.02,738.54,738.8,4227.0,739.1156,740.2329,736.7613,737.0207,4227.0
2025-02-26 10:30:00,739.46,741.07,739.32,741.07,3322.0,737.6791,739.2852,737.5394,739.2852,3322.0
2025-02-26 10:40:00,739.92,744.49,739.7,743.92,4291.0,738.138,742.697,737.9185,742.1284,4291.0
2025-02-26 10:50:00,744.39,746.56,743.09,745.49,11866.0,742.5972,744.762,741.3004,743.6946,11866.0
2025-02-26 11:00:00,746.96,749.44,745.9,748.29,4750.0,745.161,747.6351,744.1036,746.4878,4750.0
2025-02-26 11:10:00,747.15,751.11,747.15,748.64,9408.0,745.3506,749.301,745.3506,746.837,9408.0
2025-02-26 11:20:00,748.64,748.64,746.18,746.43,5641.0,746.837,746.837,744.3829,744.6323,5641.0
2025-02-26 11:30:00,745.64,748.47,745.51,747.89,4650.0,743.8442,746.6674,743.7145,746.0888,4650.0
2025-02-26 11:40:00,748.15,748.15,745.03,746.17,6630.0,746.3482,746.3482,743.2357,744.3729,6630.0
2025-02-26 11:50:00,746.17,747.8,745.33,745.34,5895.0,744.3729,745.999,743.535,743.5449,5895.0
2025-02-26 12:00:00,745.01,750.27,745.01,749.13,3800.0,743.2157,748.4631,743.2157,747.3258,3800.0
2025-02-26 12:10:00,748.57,749.0,747.04,748.35,5909.0,746.7672,747.1961,745.2408,746.5477,5909.0
2025-02-26 12:20:00,749.19,749.72,748.27,749.34,3010.0,747.3857,747.9144,746.4679,747.5353,3010.0
2025-02-26 12:30:00,749.16,749.51,746.01,746.46,5308.0,747.3557,747.7049,744.2133,744.6622,5308.0
2025-02-26 12:40:00,746.36,746.36,744.27,744.39,5276.0,744.5625,744.5625,742.4775,742.5972,5276.0
2025-02-26 12:50:00,744.32,744.32,741.63,741.9,5188.0,742.5274,742.5274,739.8439,740.1132,5188.0
2025-02-26 13:00:00,741.87,742.11,739.6,741.16,6112.0,740.0833,740.3227,737.8188,739.375,6112.0
2025-02-26 13:10:00,741.43,741.89,739.78,740.45,4009.0,739.6444,740.1032,737.9983,738.6667,4009.0
2025-02-26 13:20:00,740.45,741.23,738.93,739.03,4052.0,738.6667,739.4448,737.1504,737.2501,4052.0
2025-02-26 13:30:00,738.92,739.89,738.44,739.13,3982.0,737.1404,738.1081,736.6616,737.3499,3982.0
2025-02-26 13:40:00,738.31,739.23,737.72,737.72,3172.0,736.5319,737.4496,735.9433,735.9433,3172.0
2025-02-26 13:50:00,738.34,738.34,735.11,735.94,5131.0,736.5618,736.5618,733.3396,734.1676,5131.0
2025-02-26 14:00:00,736.52,737.16,733.99,734.91,9293.0,734.7462,735.3846,732.2223,733.1401,9293.0
2025-02-26 14:10:00,735.3,735.48,733.9,735.48,4909.0,733.5291,733.7087,732.1325,733.7087,4909.0
2025-02-26 14:20:00,735.44,736.09,734.08,734.08,2900.0,733.6688,734.3172,732.3121,732.3121,2900.0
2025-02-26 14:30:00,734.71,736.35,734.71,735.59,2700.0,732.9405,734.5766,732.9405,733.8184,2700.0
2025-02-26 14:40:00,735.59,738.25,735.36,736.58,4100.0,733.8184,736.472,733.589,734.806,4100.0
2025-02-26 14:50:00,736.08,736.65,733.43,733.85,4779.0,734.3072,734.8759,731.6636,732.0826,4779.0
2025-02-26 15:00:00,733.39,734.26,732.24,733.49,11315.0,731.6237,732.4916,730.4765,731.7235,11315.0
2025-02-26 15:10:00,733.58,734.94,733.18,734.72,9099.0,731.8133,733.17,731.4142,732.9505,9099.0
2025-02-26 15:20:00,734.39,737.39,734.17,737.09,8085.0,732.6213,735.6141,732.4018,735.3148,8085.0
2025-02-26 15:30:00,736.64,737.51,736.08,737.31,9856.0,734.8659,735.7338,734.3072,735.5343,9856.0
2025-02-26 15:40:00,737.01,740.73,736.92,739.92,15178.0,735.235,738.946,735.1452,738.138,15178.0
2025-02-26 15:50:00,739.69,740.31,737.39,738.48,89810.0,737.9085,738.527,735.6141,736.7015,89810.0
2025-02-27 09:30:00,742.22,750.0,738.26,738.26,14032.0,740.4324,748.1937,736.482,736.482,14032.0
2025-02-27 09:40:00,736.51,738.03,734.54,735.57,3848.0,734.7362,736.2525,732.7709,733.7985,3848.0
2025-02-27 09:50:00,735.61,738.61,732.32,732.32,7856.0,733.8384,736.8311,730.5563,730.5563,7856.0
2025-02-27 10:00:00,731.39,731.39,726.42,729.3,10732.0,729.6285,729.6285,724.6705,727.5436,10732.0
2025-02-27 10:10:00,729.1,733.03,727.99,732.91,15591.0,727.344,731.2646,726.2367,731.1449,15591.0
2025-02-27 10:20:00,732.89,736.8,729.91,734.18,7576.0,731.1249,735.0255,728.1521,732.4118,7576.0
2025-02-27 10:30:00,733.68,733.68,729.34,732.5,6424.0,731.913,731.913,727.5835,730.7359,6424.0
2025-02-27 10:40:00,731.84,732.87,730.15,731.88,6450.0,730.0774,731.105,728.3915,730.1174,6450.0
2025-02-27 10:50:00,730.66,732.24,727.5,727.59,3710.0,728.9003,730.4765,725.7479,725.8377,3710.0
2025-02-27 11:00:00,727.16,727.81,724.82,726.28,3265.0,725.4087,726.0572,723.0744,724.5308,3265.0
2025-02-27 11:10:00,725.78,728.73,725.09,728.48,3870.0,724.032,726.9749,723.3437,726.7255,3870.0
2025-02-27 11:20:00,728.68,730.26,726.71,726.71,4043.0,726.9251,728.5013,724.9598,724.9598,4043.0
2025-02-27 11:30:00,727.66,729.47,727.66,728.63,2264.0,725.9075,727.7132,725.9075,726.8752,2264.0
2025-02-27 11:40:00,728.63,729.09,726.75,727.65,5854.0,726.8752,727.3341,724.9997,725.8975,5854.0
2025-02-27 11:50:00,726.44,728.24,725.79,725.92,1381.0,724.6905,726.4861,724.042,724.1717,1381.0
2025-02-27 12:00:00,727.05,728.1,726.74,727.06,2275.0,725.299,726.3465,724.9897,725.309,2275.0
2025-02-27 12:10:00,726.36,727.08,723.45,723.45,2623.0,724.6106,725.3289,721.7077,721.7077,2623.0
2025-02-27 12:20:00,724.21,728.13,723.45,728.13,5244.0,722.4658,726.3764,721.7077,726.3764,5244.0
2025-02-27 12:30:00,729.57,729.57,728.06,729.35,2790.0,727.8129,727.8129,726.3066,727.5934,2790.0
2025-02-27 12:40:00,728.6,728.6,725.53,726.63,6429.0,726.8452,726.8452,723.7826,724.88,6429.0
2025-02-27 12:50:00,726.61,727.58,726.08,726.54,1524.0,724.86,725.8277,724.3313,724.7902,1524.0
2025-02-27 13:00:00,727.42,727.93,724.84,724.84,4447.0,725.6681,726.1769,723.0943,723.0943,4447.0
2025-02-27 13:10:00,725.65,727.3,725.33,726.54,2847.0,723.9024,725.5484,723.5831,724.7902,2847.0
2025-02-27 13:20:00,725.97,728.09,725.93,727.11,7685.0,724.2216,726.3365,724.1817,725.3588,7685.0
2025-02-27 13:30:00,726.74,728.71,726.74,728.21,3088.0,724.9897,726.955,724.9897,726.4562,3088.0
2025-02-27 13:40:00,728.09,728.91,725.67,727.14,10023.0,726.3365,727.1545,723.9223,725.3888,10023.0
2025-02-27 13:50:00,726.13,728.67,725.91,726.09,7210.0,724.3812,726.9151,724.1617,724.3413,7210.0
2025-02-27 14:00:00,726.22,726.64,724.87,725.24,10016.0,724.471,724.89,723.1242,723.4933,10016.0
2025-02-27 14:10:00,725.99,725.99,722.04,723.34,9276.0,724.2415,724.2415,720.301,721.5979,9276.0
2025-02-27 14:20:00,723.34,724.1,721.0,721.0,6344.0,721.5979,722.3561,719.2636,719.2636,6344.0
2025-02-27 14:30:00,720.07,720.07,716.35,718.19,10190.0,718.3358,718.3358,714.6248,716.4603,10190.0
2025-02-27 14:40:00,718.19,718.62,716.21,717.28,12691.0,716.4603,716.8893,714.4851,715.5525,12691.0
2025-02-27 14:50:00,716.69,717.91,716.0,716.25,5337.0,714.9639,716.181,714.2756,714.525,5337.0
2025-02-27 15:00:00,716.24,716.87,712.02,712.02,13638.0,714.515,715.1435,710.3052,710.3052,13638.0
2025-02-27 15:10:00,712.28,713.0,709.32,709.32,8454.0,710.5646,711.2828,707.6117,707.6117,8454.0
2025-02-27 15:20:00,708.76,712.4,706.82,706.83,21118.0,707.053,710.6843,705.1177,705.1277,21118.0
2025-02-27 15:30:00,707.13,708.57,706.25,706.54,7273.0,705.427,706.8635,704.5491,704.8384,7273.0
2025-02-27 15:40:00,706.26,706.64,702.52,704.81,9669.0,704.5591,704.9381,700.8281,703.1125,9669.0
2025-02-27 15:50:00,705.32,706.78,698.64,698.64,76496.0,703.6213,705.0778,696.9574,696.9574,76496.0
2025-02-28 09:30:00,706.9,708.16,693.21,706.96,26297.0,705.1975,706.4545,691.5405,705.2574,26297.0
2025-02-28 09:40:00,707.97,707.97,699.18,700.12,17657.0,706.2649,706.2649,697.4961,698.4338,17657.0
2025-02-28 09:50:00,700.15,703.62,699.84,702.49,12388.0,698.4638,701.9254,698.1545,700.7981,12388.0
2025-02-28 10:00:00,701.92,705.82,698.72,704.45,24529.0,700.2295,704.1201,697.0372,702.7534,24529.0
2025-02-28 10:10:00,703.82,707.84,702.33,705.56,6968.0,702.1249,706.1352,700.6385,703.8607,6968.0
2025-02-28 10:20:00,705.57,711.4,705.57,710.96,6670.0,703.8707,709.6867,703.8707,709.2477,6670.0
2025-02-28 10:30:00,710.59,713.5,705.99,706.9,10041.0,708.8786,711.7816,704.2897,705.1975,10041.0
2025-02-28 10:40:00,705.9,707.48,704.53,706.14,5965.0,704.1999,705.7761,702.8332,704.4393,5965.0
2025-02-28 10:50:00,706.49,709.77,706.48,708.96,5481.0,704.7885,708.0606,704.7785,707.2526,5481.0
2025-02-28 11:00:00,709.33,709.33,706.64,706.99,7003.0,707.6217,707.6217,704.9381,705.2873,7003.0
2025-02-28 11:10:00,707.82,707.82,702.88,703.07,3042.0,706.1153,706.1153,701.1872,701.3767,3042.0
2025-02-28 11:20:00,704.13,704.13,700.03,700.79,3933.0,702.4342,702.4342,698.3441,699.1022,3933.0
2025-02-28 11:30:00,700.49,703.53,700.14,703.02,2820.0,698.8029,701.8356,698.4538,701.3269,2820.0
2025-02-28 11:40:00,704.59,704.95,704.13,704.24,2887.0,702.8931,703.2522,702.4342,702.5439,2887.0
2025-02-28 11:50:00,704.46,704.46,702.82,704.31,2629.0,702.7634,702.7634,701.1273,702.6137,2629.0
2025-02-28 12:00:00,703.91,703.93,702.26,702.26,3052.0,702.2147,702.2347,700.5687,700.5687,3052.0
2025-02-28 12:10:00,702.4,704.54,702.4,704.47,2225.0,700.7083,702.8432,700.7083,702.7734,2225.0
2025-02-28 12:20:00,704.55,704.65,702.02,702.69,3978.0,702.8532,702.9529,700.3293,700.9977,3978.0
2025-02-28 12:30:00,701.78,702.66,701.12,702.18,3002.0,700.0898,700.9677,699.4314,700.4889,3002.0
2025-02-28 12:40:00,701.9,701.92,697.08,697.08,4624.0,700.2096,700.2295,695.4012,695.4012,4624.0
2025-02-28 12:50:00,696.01,698.63,695.18,695.8,5301.0,694.3337,696.9474,693.5057,694.1242,5301.0
2025-02-28 13:00:00,695.44,697.19,694.93,695.18,2530.0,693.7651,695.5109,693.2563,693.5057,2530.0
2025-02-28 13:10:00,695.46,696.33,692.0,692.47,9615.0,693.7851,694.653,690.3334,690.8023,9615.0
2025-02-28 13:20:00,692.47,695.97,691.93,695.94,3581.0,690.8023,694.2938,690.2636,694.2639,3581.0
2025-02-28 13:30:00,695.44,699.82,695.23,699.36,7601.0,693.7651,698.1346,693.5556,697.6757,7601.0
2025-02-28 13:40:00,699.46,700.31,697.07,698.44,4344.0,697.7754,698.6234,695.3912,696.7579,4344.0
2025-02-28 13:50:00,698.52,699.25,696.01,696.25,5155.0,696.8377,697.5659,694.3337,694.5732,5155.0
2025-02-28 14:00:00,694.38,695.94,693.72,693.72,4384.0,692.7077,694.2639,692.0493,692.0493,4384.0
2025-02-28 14:10:00,693.51,696.21,693.51,696.02,2850.0,691.8398,694.5333,691.8398,694.3437,2850.0
2025-02-28 14:20:00,696.16,696.73,694.48,696.26,5165.0,694.4834,695.052,692.8074,694.5831,5165.0
2025-02-28 14:30:00,695.75,700.23,695.75,699.73,3770.0,694.0744,698.5436,694.0744,698.0448,3770.0
2025-02-28 14:40:00,700.94,702.1,700.35,702.1,2551.0,699.2519,700.4091,698.6633,700.4091,2551.0
2025-02-28 14:50:00,701.7,701.75,700.32,701.54,5105.0,700.01,700.0599,698.6334,699.8504,5105.0
2025-02-28 15:00:00,701.98,704.79,701.89,704.73,4286.0,700.2894,703.0926,700.1996,703.0327,4286.0
2025-02-28 15:10:00,704.25,705.07,703.11,704.01,7636.0,702.5539,703.3719,701.4166,702.3145,7636.0
2025-02-28 15:20:00,703.36,704.11,701.99,704.11,5968.0,701.666,702.4142,700.2993,702.4142,5968.0
2025-02-28 15:30:00,703.49,703.53,699.41,700.11,7515.0,701.7957,701.8356,697.7256,698.4239,7515.0
2025-02-28 15:40:00,700.57,702.37,700.33,702.37,6256.0,698.8828,700.6784,698.6433,700.6784,6256.0
2025-02-28 15:50:00,701.85,709.56,701.59,708.75,83407.0,700.1597,707.8511,699.9003,707.0431,83407.0
2025-03-03 09:30:00,714.53,717.0,703.15,704.08,14685.0,712.8091,715.2732,701.4565,702.3843,14685.0
2025-03-03 09:40:00,703.0,705.65,701.54,704.14,2717.0,701.3069,703.9505,699.8504,702.4442,2717.0
2025-03-03 09:50:00,704.65,709.13,703.94,704.52,8464.0,702.9529,707.4221,702.2446,702.8232,8464.0
2025-03-03 10:00:00,704.14,706.21,700.03,702.0,13417.0,702.4442,704.5092,698.3441,700.3093,13417.0
2025-03-03 10:10:00,701.33,712.96,701.33,712.96,34331.0,699.6409,711.2429,699.6409,711.2429,34331.0
2025-03-03 10:20:00,712.83,726.12,711.39,725.76,23597.0,711.1132,724.3712,709.6767,724.0121,23597.0
2025-03-03 10:30:00,725.95,728.11,720.71,725.11,22735.0,724.2016,726.3564,718.9743,723.3637,22735.0
2025-03-03 10:40:00,722.25,724.54,719.41,721.17,9360.0,720.5105,722.795,717.6774,719.4331,9360.0
2025-03-03 10:50:00,722.02,724.51,720.04,721.69,13885.0,720.2811,722.7651,718.3059,719.9519,13885.0
2025-03-03 11:00:00,722.03,723.47,719.49,720.2,10783.0,720.2911,721.7276,717.7572,718.4655,10783.0
2025-03-03 11:10:00,720.14,720.92,716.72,717.85,5548.0,718.4056,719.1837,714.9939,716.1211,5548.0
2025-03-03 11:20:00,718.0,722.08,717.57,718.75,8485.0,716.2708,720.341,715.8418,717.019,8485.0
2025-03-03 11:30:00,718.55,719.34,713.93,713.94,8984.0,716.8195,717.6076,712.2106,712.2206,8984.0
2025-03-03 11:40:00,713.89,716.43,712.89,716.43,6124.0,712.1707,714.7046,711.1731,714.7046,6124.0
2025-03-03 11:50:00,716.63,718.06,715.85,716.57,5048.0,714.9041,716.3306,714.126,714.8442,5048.0
2025-03-03 12:00:00,715.9,717.16,715.25,717.16,3996.0,714.1758,715.4328,713.5274,715.4328,3996.0
2025-03-03 12:10:00,717.16,717.94,716.18,717.75,2300.0,715.4328,716.2109,714.4552,716.0214,2300.0
2025-03-03 12:20:00,717.75,718.48,716.95,717.64,2421.0,716.0214,716.7496,715.2233,715.9116,2421.0
2025-03-03 12:30:00,718.28,718.28,715.66,716.41,2885.0,716.5501,716.5501,713.9364,714.6846,2885.0
2025-03-03 12:40:00,717.38,718.03,714.69,715.25,1374.0,715.6523,716.3007,712.9688,713.5274,1374.0
2025-03-03 12:50:00,715.79,715.79,711.9,712.11,2771.0,714.0661,714.0661,710.1855,710.395,2771.0
2025-03-03 13:00:00,712.55,713.59,709.16,709.16,6388.0,710.8339,711.8714,707.4521,707.4521,6388.0
2025-03-03 13:10:00,706.7,707.5,704.54,707.49,7397.0,704.998,705.7961,702.8432,705.7861,7397.0
2025-03-03 13:20:00,708.18,708.5,705.7,705.7,3711.0,706.4744,706.7937,704.0004,704.0004,3711.0
2025-03-03 13:30:00,705.57,706.1,702.51,703.06,6428.0,703.8707,704.3994,700.8181,701.3668,6428.0
2025-03-03 13:40:00,703.3,708.94,703.3,706.51,5023.0,701.6062,707.2326,701.6062,704.8085,5023.0
2025-03-03 13:50:00,707.14,707.14,704.61,706.45,1850.0,705.4369,705.4369,702.913,704.7486,1850.0
2025-03-03 14:00:00,706.47,708.18,706.46,707.08,3300.0,704.7685,706.4744,704.7586,705.3771,3300.0
2025-03-03 14:10:00,706.18,707.01,704.19,704.47,4657.0,704.4792,705.3072,702.494,702.7734,4657.0
2025-03-03 14:20:00,704.88,705.23,703.56,704.55,2090.0,703.1824,703.5315,701.8656,702.8532,2090.0
2025-03-03 14:30:00,705.1,706.91,705.1,706.14,3128.0,703.4018,705.2075,703.4018,704.4393,3128.0
2025-03-03 14:40:00,707.59,709.08,706.75,707.16,6293.0,705.8858,707.3723,705.0479,705.4569,6293.0
2025-03-03 14:50:00,708.1,708.75,701.69,702.18,9899.0,706.3946,707.0431,700.0001,700.4889,9899.0
2025-03-03 15:00:00,701.74,701.74,695.0,695.13,11350.0,700.0499,700.0499,693.3262,693.4559,11350.0
2025-03-03 15:10:00,694.25,695.45,690.61,690.61,20276.0,692.578,693.7751,688.9467,688.9467,20276.0
2025-03-03 15:20:00,689.92,691.18,687.29,688.49,10461.0,688.2584,689.5154,685.6347,686.8319,10461.0
2025-03-03 15:30:00,689.11,691.62,687.53,687.92,16986.0,687.4504,689.9543,685.8742,686.2632,16986.0
2025-03-03 15:40:00,687.93,690.44,686.36,690.31,19876.0,686.2732,688.7772,684.707,688.6475,19876.0
2025-03-03 15:50:00,689.81,691.84,687.38,691.84,92802.0,688.1487,690.1738,685.7245,690.1738,92802.0
2025-03-04 09:30:00,693.47,700.82,688.48,695.27,27203.0,691.7999,699.1322,686.8219,693.5955,27203.0
2025-03-04 09:40:00,697.33,700.21,689.0,696.98,12377.0,695.6506,698.5236,687.3406,695.3014,12377.0
2025-03-04 09:50:00,695.01,699.26,693.29,693.29,6497.0,693.3361,697.5759,691.6203,691.6203,6497.0
2025-03-04 10:00:00,692.03,692.03,682.29,684.02,17491.0,690.3633,690.3633,680.6468,682.3726,17491.0
2025-03-04 10:10:00,682.73,688.52,678.56,678.56,10644.0,681.0857,686.8618,676.9258,676.9258,10644.0
2025-03-04 10:20:00,679.52,686.92,679.31,685.43,8920.0,677.8835,685.2656,677.674,683.7792,8920.0
2025-03-04 10:30:00,685.32,689.5,685.32,685.78,5946.0,683.6695,687.8394,683.6695,684.1284,5946.0
2025-03-04 10:40:00,684.96,691.05,684.95,690.86,4566.0,683.3104,689.3857,683.3004,689.1961,4566.0
2025-03-04 10:50:00,689.58,689.58,687.8,689.55,4631.0,687.9192,687.9192,686.1435,687.8893,4631.0
2025-03-04 11:00:00,688.94,691.73,685.51,685.51,6492.0,687.2808,690.064,683.859,683.859,6492.0
2025-03-04 11:10:00,686.24,690.05,685.26,685.26,2500.0,684.5873,688.3881,683.6096,683.6096,2500.0
2025-03-04 11:20:00,685.41,686.4,683.48,684.4,7067.0,683.7593,684.7469,681.8339,682.7517,7067.0
2025-03-04 11:30:00,684.4,687.82,684.4,687.18,6238.0,682.7517,686.1635,682.7517,685.525,6238.0
2025-03-04 11:40:00,688.02,693.27,687.4,693.27,6695.0,686.363,691.6003,685.7445,691.6003,6695.0
2025-03-04 11:50:00,692.56,693.53,690.63,692.32,4600.0,690.892,691.8597,688.9667,690.6526,4600.0
2025-03-04 12:00:00,692.24,693.67,690.62,692.24,3648.0,690.5728,691.9994,688.9567,690.5728,3648.0
2025-03-04 12:10:00,693.43,695.13,692.99,695.13,2877.0,691.76,693.4559,691.321,693.4559,2877.0
2025-03-04 12:20:00,694.78,699.35,693.79,698.98,6400.0,693.1067,697.6657,692.1191,697.2966,6400.0
2025-03-04 12:30:00,698.27,699.99,696.09,699.33,6751.0,696.5883,698.3042,694.4135,697.6457,6751.0
2025-03-04 12:40:00,700.0,701.32,697.92,700.2,6473.0,698.3141,699.631,696.2391,698.5136,6473.0
2025-03-04 12:50:00,699.34,699.72,696.88,697.27,7731.0,697.6557,698.0348,695.2016,695.5907,7731.0
2025-03-04 13:00:00,697.57,699.25,695.63,699.25,2799.0,695.89,697.5659,693.9547,697.5659,2799.0
2025-03-04 13:10:00,700.07,703.34,698.69,700.16,5104.0,698.384,701.6461,697.0073,698.4737,5104.0
2025-03-04 13:20:00,700.49,701.06,697.39,698.13,6357.0,698.8029,699.3716,695.7104,696.4486,6357.0
2025-03-04 13:30:00,697.05,701.03,697.05,700.6,7576.0,695.3712,699.3416,695.3712,698.9127,7576.0
2025-03-04 13:40:00,701.07,701.85,699.67,700.78,2875.0,699.3816,700.1597,697.9849,699.0923,2875.0
2025-03-04 13:50:00,700.4,704.12,699.94,702.65,4665.0,698.7132,702.4242,698.2543,700.9577,4665.0
2025-03-04 14:00:00,703.35,708.12,703.23,705.96,6756.0,701.6561,706.4146,701.5364,704.2598,6756.0
2025-03-04 14:10:00,705.95,706.26,704.54,706.13,5598.0,704.2498,704.5591,702.8432,704.4294,5598.0
2025-03-04 14:20:00,705.21,709.17,705.04,707.21,5331.0,703.5116,707.462,703.342,705.5068,5331.0
2025-03-04 14:30:00,707.11,708.66,705.67,707.91,3562.0,705.407,706.9533,703.9705,706.2051,3562.0
2025-03-04 14:40:00,707.77,709.15,706.12,707.57,4496.0,706.0654,707.4421,704.4194,705.8659,4496.0
2025-03-04 14:50:00,707.46,708.59,706.26,707.62,6595.0,705.7562,706.8834,704.5591,705.9158,6595.0
2025-03-04 15:00:00,707.64,710.16,707.52,709.92,6904.0,705.9357,708.4497,705.816,708.2102,6904.0
2025-03-04 15:10:00,709.43,712.75,709.15,711.95,11246.0,707.7214,711.0334,707.4421,710.2353,11246.0
2025-03-04 15:20:00,711.95,716.01,711.95,713.63,10576.0,710.2353,714.2856,710.2353,711.9113,10576.0
2025-03-04 15:30:00,712.48,713.09,704.81,705.02,8688.0,710.7641,711.3726,703.1125,703.322,8688.0
2025-03-04 15:40:00,704.06,705.35,700.65,700.65,13837.0,702.3644,703.6512,698.9626,698.9626,13837.0
2025-03-04 15:50:00,698.86,699.59,693.27,699.39,57066.0,697.1769,697.9051,691.6003,697.7056,57066.0
2025-03-05 09:30:00,701.11,702.33,691.78,696.94,14398.0,699.4215,700.6385,690.1139,695.2615,14398.0
2025-03-05 09:40:00,697.85,700.99,694.3,695.26,2761.0,696.1693,699.3017,692.6279,693.5855,2761.0
2025-03-05 09:50:00,695.43,697.04,691.6,693.01,5217.0,693.7551,695.3613,689.9344,691.341,5217.0
2025-03-05 10:00:00,694.36,701.13,693.35,698.6,8119.0,692.6877,699.4414,691.6801,696.9175,8119.0
2025-03-05 10:10:00,698.29,698.4,693.87,694.95,3570.0,696.6082,696.718,692.1989,693.2763,3570.0
2025-03-05 10:20:00,695.37,697.01,692.48,696.37,5269.0,693.6953,695.3313,690.8122,694.6929,5269.0
2025-03-05 10:30:00,695.6,701.45,695.6,700.72,5800.0,693.9247,699.7606,693.9247,699.0324,5800.0
2025-03-05 10:40:00,700.43,701.61,698.74,700.31,5100.0,698.7431,699.9203,697.0572,698.6234,5100.0
2025-03-05 10:50:00,699.71,700.82,698.56,700.34,2136.0,698.0248,699.1322,696.8776,698.6533,2136.0
2025-03-05 11:00:00,698.37,698.37,696.34,696.85,3313.0,696.6881,696.6881,694.6629,695.1717,3313.0
2025-03-05 11:10:00,696.13,696.13,694.09,694.61,11588.0,694.4535,694.4535,692.4184,692.9371,11588.0
2025-03-05 11:20:00,693.64,695.76,693.64,695.02,3863.0,691.9694,694.0843,691.9694,693.3461,3863.0
2025-03-05 11:30:00,693.7,693.91,690.44,690.86,4822.0,692.0293,692.2388,688.7772,689.1961,4822.0
2025-03-05 11:40:00,690.0,691.39,689.78,691.13,2373.0,688.3382,689.7249,688.1187,689.4655,2373.0
2025-03-05 11:50:00,690.54,695.8,689.62,694.97,3401.0,688.8769,694.1242,687.9591,693.2962,3401.0
2025-03-05 12:00:00,695.02,697.07,694.84,695.69,3667.0,693.3461,695.3912,693.1666,694.0145,3667.0
2025-03-05 12:10:00,695.11,699.62,694.68,698.88,2862.0,693.4359,697.935,693.0069,697.1968,2862.0
2025-03-05 12:20:00,697.72,701.15,697.72,699.57,9107.0,696.0396,699.4614,696.0396,697.8852,9107.0
2025-03-05 12:30:00,699.86,701.36,699.85,700.62,3905.0,698.1745,699.6709,698.1645,698.9326,3905.0
2025-03-05 12:40:00,701.0,701.8,700.38,701.23,3130.0,699.3117,700.1098,698.6932,699.5412,3130.0
2025-03-05 12:50:00,702.11,703.45,701.72,703.45,1000.0,700.419,701.7558,700.03,701.7558,1000.0
2025-03-05 13:00:00,703.69,705.22,700.22,700.64,4138.0,701.9952,703.5216,698.5336,698.9526,4138.0
2025-03-05 13:10:00,701.52,702.9,701.02,701.25,1911.0,699.8305,701.2071,699.3317,699.5611,1911.0
2025-03-05 13:20:00,702.11,702.25,701.2,701.96,1467.0,700.419,700.5587,699.5112,700.2694,1467.0
2025-03-05 13:30:00,700.61,703.0,700.57,701.25,2511.0,698.9227,701.3069,698.8828,699.5611,2511.0
2025-03-05 13:40:00,701.31,704.48,700.8,703.84,2800.0,699.621,702.7833,699.1122,702.1449,2800.0
2025-03-05 13:50:00,704.8,704.85,703.37,704.33,2968.0,703.1026,703.1524,701.676,702.6337,2968.0
2025-03-05 14:00:00,704.23,708.16,703.36,708.16,3398.0,702.5339,706.4545,701.666,706.4545,3398.0
2025-03-05 14:10:00,708.58,711.41,707.73,709.34,4011.0,706.8735,709.6966,706.0255,707.6316,4011.0
2025-03-05 14:20:00,709.75,710.87,709.75,710.11,9567.0,708.0406,709.158,708.0406,708.3998,9567.0
2025-03-05 14:30:00,709.79,710.99,708.98,710.16,5159.0,708.0806,709.2777,707.2725,708.4497,5159.0
2025-03-05 14:40:00,710.12,711.44,709.37,711.01,5276.0,708.4098,709.7266,707.6616,709.2976,5276.0
2025-03-05 14:50:00,710.21,712.25,710.21,710.9,3098.0,708.4995,710.5346,708.4995,709.1879,3098.0
2025-03-05 15:00:00,711.62,715.33,711.61,714.57,14136.0,709.9061,713.6072,709.8962,712.849,14136.0
2025-03-05 15:10:00,714.28,715.42,711.64,711.97,24886.0,712.5597,713.697,709.9261,710.2553,24886.0
2025-03-05 15:20:00,712.36,714.24,710.37,713.76,7853.0,710.6444,712.5198,708.6592,712.041,7853.0
2025-03-05 15:30:00,713.6,716.0,712.38,715.56,8357.0,711.8814,714.2756,710.6643,713.8367,8357.0
2025-03-05 15:40:00,715.13,716.45,714.72,715.22,12309.0,713.4077,714.7245,712.9987,713.4975,12309.0
2025-03-05 15:50:00,714.72,717.24,712.55,715.8,55494.0,712.9987,715.5126,710.8339,714.0761,55494.0
2025-03-06 09:30:00,697.27,702.25,693.25,702.18,30754.0,695.5907,700.5587,691.5804,700.4889,30754.0
2025-03-06 09:40:00,699.98,704.66,697.1,703.6,18567.0,698.2942,702.9629,695.4211,701.9055,18567.0
2025-03-06 09:50:00,704.61,706.05,699.69,701.02,15840.0,702.913,704.3496,698.0049,699.3317,15840.0
2025-03-06 10:00:00,700.16,706.95,698.27,705.06,6310.0,698.4737,705.2474,696.5883,703.3619,6310.0
2025-03-06 10:10:00,705.11,707.16,704.25,706.33,9006.0,703.4118,705.4569,702.5539,704.6289,9006.0
2025-03-06 10:20:00,706.01,711.66,705.71,709.59,4159.0,704.3097,709.946,704.0104,707.881,4159.0
2025-03-06 10:30:00,710.0,711.55,707.8,710.0,7363.0,708.29,709.8363,706.0953,708.29,7363.0
2025-03-06 10:40:00,710.17,711.35,707.31,707.31,6425.0,708.4596,709.6368,705.6065,705.6065,6425.0
2025-03-06 10:50:00,707.72,707.84,703.42,705.59,8763.0,706.0155,706.1352,701.7259,703.8907,8763.0
2025-03-06 11:00:00,706.04,708.52,705.53,708.51,6425.0,704.3396,706.8136,703.8308,706.8036,6425.0
2025-03-06 11:10:00,708.52,708.9,706.63,706.63,3276.0,706.8136,707.1927,704.9282,704.9282,3276.0
2025-03-06 11:20:00,706.63,706.64,703.69,705.21,5067.0,704.9282,704.9381,701.9952,703.5116,5067.0
2025-03-06 11:30:00,706.54,706.65,700.59,701.39,3553.0,704.8384,704.9481,698.9027,699.7008,3553.0
2025-03-06 11:40:00,700.59,701.16,699.8,700.33,2699.0,698.9027,699.4713,698.1146,698.6433,2699.0
2025-03-06 11:50:00,700.33,700.33,696.29,696.68,7827.0,698.6433,698.6433,694.6131,695.0021,7827.0
2025-03-06 12:00:00,696.24,696.28,691.56,692.42,7175.0,694.5632,694.6031,689.8945,690.7524,7175.0
2025-03-06 12:10:00,693.26,693.44,691.24,692.16,6520.0,691.5904,691.7699,689.5752,690.493,6520.0
2025-03-06 12:20:00,693.0,694.17,688.61,689.63,10504.0,691.331,692.4982,686.9516,687.9691,10504.0
2025-03-06 12:30:00,689.6,691.89,688.03,688.89,8235.0,687.9392,690.2237,686.373,687.2309,8235.0
2025-03-06 12:40:00,688.0,688.71,684.07,684.8,10017.0,686.343,687.0513,682.4225,683.1507,10017.0
2025-03-06 12:50:00,684.63,688.0,684.33,687.75,8132.0,682.9811,686.343,682.6819,686.0936,8132.0
2025-03-06 13:00:00,687.73,689.22,687.73,688.0,3488.0,686.0737,687.5601,686.0737,686.343,3488.0
2025-03-06 13:10:00,688.22,693.55,687.17,693.55,4617.0,686.5625,691.8797,685.515,691.8797,4617.0
2025-03-06 13:20:00,692.25,693.0,688.66,689.31,9033.0,690.5828,691.331,687.0014,687.6499,9033.0
2025-03-06 13:30:00,689.57,691.42,687.13,687.62,3625.0,687.9092,689.7548,685.4751,685.9639,3625.0
2025-03-06 13:40:00,687.0,687.98,683.98,686.39,6008.0,685.3454,686.3231,682.3327,684.7369,6008.0
2025-03-06 13:50:00,686.28,689.91,686.07,689.67,4005.0,684.6272,688.2484,684.4177,688.009,4005.0
2025-03-06 14:00:00,689.69,689.69,686.94,687.96,7727.0,688.029,688.029,685.2856,686.3031,7727.0
2025-03-06 14:10:00,688.17,688.22,685.91,685.91,4400.0,686.5126,686.5625,684.2581,684.2581,4400.0
2025-03-06 14:20:00,685.84,686.3,684.8,686.0,4550.0,684.1882,684.6471,683.1507,684.3478,4550.0
2025-03-06 14:30:00,685.0,686.51,684.99,685.83,2224.0,683.3503,684.8566,683.3403,684.1783,2224.0
2025-03-06 14:40:00,685.83,693.24,685.83,693.02,3613.0,684.1783,691.5704,684.1783,691.3509,3613.0
2025-03-06 14:50:00,693.53,696.72,690.33,690.33,7681.0,691.8597,695.042,688.6674,688.6674,7681.0
2025-03-06 15:00:00,688.51,694.05,688.51,692.81,10643.0,686.8518,692.3785,686.8518,691.1414,10643.0
2025-03-06 15:10:00,693.44,694.85,691.38,693.41,11018.0,691.7699,693.1765,689.7149,691.74,11018.0
2025-03-06 15:20:00,693.56,693.56,688.03,691.95,11554.0,691.8896,691.8896,686.373,690.2835,11554.0
2025-03-06 15:30:00,692.24,693.72,691.38,691.38,12091.0,690.5728,692.0493,689.7149,689.7149,12091.0
2025-03-06 15:40:00,691.77,692.15,688.83,690.31,12313.0,690.104,690.483,687.171,688.6475,12313.0
2025-03-06 15:50:00,690.85,693.46,690.36,692.17,48841.0,689.1862,691.7899,688.6973,690.503,48841.0
2025-03-07 09:30:00,688.2,694.61,683.77,688.25,23677.0,686.5425,692.9371,682.1232,686.5924,23677.0
2025-03-07 09:40:00,689.98,692.56,689.37,692.01,4121.0,688.3183,690.892,687.7097,690.3434,4121.0
2025-03-07 09:50:00,693.0,693.97,690.38,690.38,8054.0,691.331,692.2987,688.7173,688.7173,8054.0
2025-03-07 10:00:00,689.72,694.0,689.72,691.37,5645.0,688.0589,692.3286,688.0589,689.7049,5645.0
2025-03-07 10:10:00,691.54,691.72,685.05,688.39,4905.0,689.8745,690.0541,683.4001,686.7321,4905.0
2025-03-07 10:20:00,687.88,693.67,687.7,689.26,21199.0,686.2233,691.9994,686.0438,687.6,21199.0
2025-03-07 10:30:00,689.26,689.27,683.03,684.13,18588.0,687.6,687.61,681.385,682.4824,18588.0
2025-03-07 10:40:00,682.46,690.97,680.22,690.0,15698.0,680.8164,689.3059,678.5818,688.3382,15698.0
2025-03-07 10:50:00,689.77,691.16,686.26,688.28,6082.0,688.1088,689.4954,684.6072,686.6224,6082.0
2025-03-07 11:00:00,686.79,688.1,685.51,686.76,4993.0,685.1359,686.4428,683.859,685.106,4993.0
2025-03-07 11:10:00,685.55,688.52,685.47,685.93,3117.0,683.8989,686.8618,683.8191,684.278,3117.0
2025-03-07 11:20:00,685.96,685.96,682.88,683.24,11221.0,684.3079,684.3079,681.2354,681.5945,11221.0
2025-03-07 11:30:00,683.44,685.71,682.58,685.62,26667.0,681.794,684.0585,680.9361,683.9688,26667.0
2025-03-07 11:40:00,685.58,686.93,683.76,686.23,15281.0,683.9289,685.2756,682.1132,684.5773,15281.0
2025-03-07 11:50:00,684.76,687.27,684.54,686.19,8111.0,683.1108,685.6148,682.8914,684.5374,8111.0
2025-03-07 12:00:00,686.02,687.39,684.22,684.22,8000.0,684.3678,685.7345,682.5721,682.5721,8000.0
2025-03-07 12:10:00,685.08,685.08,682.27,682.27,4218.0,683.4301,683.4301,680.6268,680.6268,4218.0
2025-03-07 12:20:00,681.67,686.24,681.4,686.24,2666.0,680.0283,684.5873,679.7589,684.5873,2666.0
2025-03-07 12:30:00,685.9,693.36,685.9,692.75,3644.0,684.2481,691.6901,684.2481,691.0816,3644.0
2025-03-07 12:40:00,692.29,700.35,692.03,700.28,26437.0,690.6227,698.6633,690.3633,698.5935,26437.0
2025-03-07 12:50:00,700.39,703.05,694.48,694.48,11052.0,698.7032,701.3568,692.8074,692.8074,11052.0
2025-03-07 13:00:00,695.43,701.72,695.43,699.25,14362.0,693.7551,700.03,693.7551,697.5659,14362.0
2025-03-07 13:10:00,698.29,698.78,695.53,697.42,4699.0,696.6082,697.0971,693.8549,695.7403,4699.0
2025-03-07 13:20:00,698.11,698.17,695.37,696.09,1824.0,696.4287,696.4885,693.6953,694.4135,1824.0
2025-03-07 13:30:00,695.57,699.75,694.98,699.75,10762.0,693.8948,698.0647,693.3062,698.0647,10762.0
2025-03-07 13:40:00,699.64,701.88,699.03,700.73,3400.0,697.955,700.1896,697.3465,699.0424,3400.0
2025-03-07 13:50:00,700.99,702.91,700.98,701.41,2433.0,699.3017,701.2171,699.2918,699.7207,2433.0
2025-03-07 14:00:00,702.76,703.97,701.33,701.33,3104.0,701.0675,702.2746,699.6409,699.6409,3104.0
2025-03-07 14:10:00,701.7,704.45,701.7,704.45,4600.0,700.01,702.7534,700.01,702.7534,4600.0
2025-03-07 14:20:00,705.0,709.9,705.0,709.27,4123.0,703.3021,708.1903,703.3021,707.5618,4123.0
2025-03-07 14:30:00,709.38,711.59,709.22,710.78,4497.0,707.6715,709.8762,707.5119,709.0682,4497.0
2025-03-07 14:40:00,710.77,712.45,707.31,707.37,5220.0,709.0582,710.7341,705.6065,705.6664,5220.0
2025-03-07 14:50:00,706.3,707.16,705.15,705.16,2884.0,704.599,705.4569,703.4517,703.4617,2884.0
2025-03-07 15:00:00,704.65,708.55,704.31,708.55,2121.0,702.9529,706.8435,702.6137,706.8435,2121.0
2025-03-07 15:10:00,708.13,711.92,706.24,710.75,7342.0,706.4245,710.2054,704.5391,709.0382,7342.0
2025-03-07 15:20:00,710.75,710.75,708.66,710.53,3548.0,709.0382,709.0382,706.9533,708.8188,3548.0
2025-03-07 15:30:00,709.82,710.75,706.42,707.14,6265.0,708.1105,709.0382,704.7187,705.4369,6265.0
2025-03-07 15:40:00,705.76,710.75,704.71,710.75,6118.0,704.0603,709.0382,703.0128,709.0382,6118.0
2025-03-07 15:50:00,710.01,714.12,708.8,711.29,36730.0,708.3,712.4001,707.0929,709.5769,36730.0
2025-03-10 09:30:00,693.82,696.61,689.56,693.64,18465.0,692.149,694.9323,687.8993,691.9694,18465.0
2025-03-10 09:40:00,693.05,697.22,690.0,691.3,6757.0,691.3809,695.5408,688.3382,689.6351,6757.0
2025-03-10 09:50:00,692.25,695.03,690.0,693.57,5195.0,690.5828,693.3561,688.3382,691.8996,5195.0
2025-03-10 10:00:00,693.59,693.59,686.83,687.82,11146.0,691.9196,691.9196,685.1758,686.1635,11146.0
2025-03-10 10:10:00,688.38,692.34,687.32,689.23,8859.0,686.7221,690.6726,685.6647,687.5701,8859.0
2025-03-10 10:20:00,688.91,690.53,687.59,688.21,5511.0,687.2508,688.8669,685.934,686.5525,5511.0
2025-03-10 10:30:00,687.38,689.73,684.75,687.63,8326.0,685.7245,688.0689,683.1009,685.9739,8326.0
2025-03-10 10:40:00,687.56,687.56,684.7,686.08,4772.0,685.9041,685.9041,683.051,684.4277,4772.0
2025-03-10 10:50:00,685.75,685.75,681.47,683.82,7861.0,684.0984,684.0984,679.8288,682.1731,7861.0
2025-03-10 11:00:00,684.93,686.94,682.04,682.86,7526.0,683.2804,685.2856,680.3974,681.2154,7526.0
2025-03-10 11:10:00,683.97,686.74,683.97,684.45,8169.0,682.3227,685.0861,682.3227,682.8016,8169.0
2025-03-10 11:20:00,683.59,687.37,683.59,686.09,5975.0,681.9437,685.7145,681.9437,684.4376,5975.0
2025-03-10 11:30:00,686.45,688.13,686.11,686.11,6448.0,684.7968,686.4727,684.4576,684.4576,6448.0
2025-03-10 11:40:00,685.53,685.53,681.36,683.88,9340.0,683.879,683.879,679.719,682.233,9340.0
2025-03-10 11:50:00,683.88,683.88,681.85,682.39,6868.0,682.233,682.233,680.2078,680.7465,6868.0
2025-03-10 12:00:00,683.45,684.93,682.36,682.99,3472.0,681.804,683.2804,680.7166,681.3451,3472.0
2025-03-10 12:10:00,683.08,684.78,682.13,682.14,1906.0,681.4349,683.1308,680.4872,680.4971,1906.0
2025-03-10 12:20:00,682.18,684.76,681.62,684.5,12294.0,680.537,683.1108,679.9784,682.8515,12294.0
2025-03-10 12:30:00,686.13,686.42,681.3,681.3,5780.0,684.4775,684.7668,679.6592,679.6592,5780.0
2025-03-10 12:40:00,681.99,682.81,680.56,680.56,3042.0,680.3475,681.1655,678.9209,678.9209,3042.0
2025-03-10 12:50:00,681.71,683.08,681.6,681.99,2200.0,680.0682,681.4349,679.9584,680.3475,2200.0
2025-03-10 13:00:00,681.91,681.91,678.86,679.28,3792.0,680.2677,680.2677,677.225,677.644,3792.0
2025-03-10 13:10:00,679.43,681.34,678.2,680.17,8886.0,677.7937,679.6991,676.5666,678.5319,8886.0
2025-03-10 13:20:00,681.17,683.77,680.41,681.76,4691.0,679.5295,682.1232,678.7713,680.1181,4691.0
2025-03-10 13:30:00,682.48,682.48,679.36,680.22,4481.0,680.8363,680.8363,677.7238,678.5818,4481.0
2025-03-10 13:40:00,680.33,680.33,675.0,675.88,3781.0,678.6915,678.6915,673.3743,674.2522,3781.0
2025-03-10 13:50:00,676.76,677.72,675.0,676.42,4762.0,675.1301,676.0878,673.3743,674.7909,4762.0
2025-03-10 14:00:00,676.0,678.89,676.0,678.58,8637.0,674.3719,677.255,674.3719,676.9457,8637.0
2025-03-10 14:10:00,678.5,681.51,678.32,679.29,6340.0,676.8659,679.8687,676.6863,677.654,6340.0
2025-03-10 14:20:00,679.73,680.5,677.67,679.2,6357.0,678.0929,678.8611,676.0379,677.5642,6357.0
2025-03-10 14:30:00,679.1,681.55,676.88,676.88,7402.0,677.4645,679.9086,675.2498,675.2498,7402.0
2025-03-10 14:40:00,677.32,677.95,676.18,677.07,4965.0,675.6888,676.3172,674.5515,675.4394,4965.0
2025-03-10 14:50:00,677.07,677.38,673.29,673.29,8185.0,675.4394,675.7486,671.6685,671.6685,8185.0
2025-03-10 15:00:00,674.41,674.94,670.63,671.93,13308.0,672.7858,673.3145,669.0149,670.3117,13308.0
2025-03-10 15:10:00,671.99,674.08,670.58,674.08,16732.0,670.3716,672.4566,668.965,672.4566,16732.0
2025-03-10 15:20:00,674.08,680.47,673.87,677.15,19662.0,672.4566,678.8312,672.2471,675.5192,19662.0
2025-03-10 15:30:00,677.21,684.27,677.21,681.51,28986.0,675.579,682.622,675.579,679.8687,28986.0
2025-03-10 15:40:00,681.03,681.03,676.49,676.69,16711.0,679.3898,679.3898,674.8608,675.0603,16711.0
2025-03-10 15:50:00,677.13,680.5,676.74,678.72,78994.0,675.4992,678.8611,675.1101,677.0854,78994.0
2025-03-11 09:30:00,677.39,680.32,668.26,673.4,21763.0,675.7586,678.6815,666.6506,671.7782,21763.0
2025-03-11 09:40:00,670.89,672.6,669.0,671.09,1981.0,669.2742,670.9801,667.3888,669.4738,1981.0
2025-03-11 09:50:00,672.35,676.16,668.98,670.36,4026.0,670.7307,674.5315,667.3688,668.7455,4026.0
2025-03-11 10:00:00,668.41,675.51,666.51,674.26,5947.0,666.8002,673.8831,664.9048,672.6361,5947.0
2025-03-11 10:10:00,672.82,673.5,668.39,670.55,3506.0,671.1996,671.878,666.7803,668.9351,3506.0
2025-03-11 10:20:00,669.67,669.67,661.03,661.08,10110.0,668.0572,668.0572,659.438,659.4879,10110.0
2025-03-11 10:30:00,661.89,664.85,657.3,659.94,9487.0,660.2959,663.2488,655.717,658.3506,9487.0
2025-03-11 10:40:00,659.26,662.56,657.64,660.65,5519.0,657.6722,660.9643,656.0561,659.0589,5519.0
2025-03-11 10:50:00,661.14,663.31,659.88,661.26,3407.0,659.5477,661.7125,658.2908,659.6674,3407.0
2025-03-11 11:00:00,659.88,666.3,659.41,666.3,10934.0,658.2908,664.6953,657.8219,664.6953,10934.0
2025-03-11 11:10:00,664.96,666.15,663.51,663.51,6524.0,663.3585,664.5457,661.912,661.912,6524.0
2025-03-11 11:20:00,664.3,667.22,663.23,665.26,10338.0,662.7001,665.6131,661.6327,663.6578,10338.0
2025-03-11 11:30:00,665.2,668.34,664.65,667.02,4447.0,663.5979,666.7304,663.0493,665.4136,4447.0
2025-03-11 11:40:00,667.49,668.76,664.29,665.24,33863.0,665.8824,667.1494,662.6901,663.6378,33863.0
2025-03-11 11:50:00,666.14,667.33,663.28,663.28,2718.0,664.5357,665.7228,661.6826,661.6826,2718.0
2025-03-11 12:00:00,662.68,664.86,661.29,661.78,3121.0,661.084,663.2588,659.6974,660.1862,3121.0
2025-03-11 12:10:00,661.63,661.83,659.82,661.22,2593.0,660.0365,660.2361,658.2309,659.6275,2593.0
2025-03-11 12:20:00,661.0,663.66,661.0,662.47,3402.0,659.4081,662.0617,659.4081,660.8745,3402.0
2025-03-11 12:30:00,662.81,664.7,662.41,663.58,4272.0,661.2137,663.0991,660.8147,661.9818,4272.0
2025-03-11 12:40:00,663.65,664.72,661.37,661.9,2331.0,662.0517,663.1191,659.7772,660.3059,2331.0
2025-03-11 12:50:00,662.33,662.4,658.58,658.65,6615.0,660.7349,660.8047,656.9939,657.0637,6615.0
2025-03-11 13:00:00,659.05,659.05,657.31,658.13,5433.0,657.4628,657.4628,655.7269,656.545,5433.0
2025-03-11 13:10:00,658.18,658.18,656.26,656.48,5925.0,656.5948,656.5948,654.6795,654.8989,5925.0
2025-03-11 13:20:00,656.53,657.45,653.73,653.91,5638.0,654.9488,655.8666,652.1556,652.3351,5638.0
2025-03-11 13:30:00,654.63,656.62,654.4,655.02,3972.0,653.0534,655.0386,652.824,653.4425,3972.0
2025-03-11 13:40:00,656.82,662.54,656.08,661.37,10990.0,655.2381,660.9443,654.4999,659.7772,10990.0
2025-03-11 13:50:00,661.04,661.13,657.58,659.24,5468.0,659.448,659.5377,655.9963,657.6523,5468.0
2025-03-11 14:00:00,660.26,665.62,660.26,664.39,4896.0,658.6698,664.0169,658.6698,662.7899,4896.0
2025-03-11 14:10:00,665.13,667.37,665.13,667.37,3624.0,663.5281,665.7627,663.5281,665.7627,3624.0
2025-03-11 14:20:00,667.83,670.4,667.83,669.59,8522.0,666.2216,668.7854,666.2216,667.9774,8522.0
2025-03-11 14:30:00,669.93,672.32,668.78,671.96,10589.0,668.3165,670.7008,667.1693,670.3417,10589.0
2025-03-11 14:40:00,672.5,679.14,672.5,676.97,8204.0,670.8804,677.5044,670.8804,675.3396,8204.0
2025-03-11 14:50:00,677.73,680.2,676.76,679.09,7645.0,676.0978,678.5618,675.1301,677.4545,7645.0
2025-03-11 15:00:00,678.28,678.28,674.1,675.7,10149.0,676.6464,676.6464,672.4765,674.0727,10149.0
2025-03-11 15:10:00,676.33,676.33,671.08,672.0,7222.0,674.7011,674.7011,669.4638,670.3816,7222.0
2025-03-11 15:20:00,672.1,674.4,670.87,672.03,7972.0,670.4813,672.7758,669.2543,670.4115,7972.0
2025-03-11 15:30:00,671.34,672.31,669.86,671.0,5262.0,669.7232,670.6908,668.2467,669.384,5262.0
2025-03-11 15:40:00,670.65,671.19,669.66,671.19,5255.0,669.0348,669.5735,668.0472,669.5735,5255.0
2025-03-11 15:50:00,670.93,670.93,663.89,664.04,32414.0,669.3141,669.3141,662.2911,662.4407,32414.0
2025-03-12 09:30:00,676.04,684.45,675.58,680.36,15727.0,674.4118,682.8016,673.9529,678.7214,15727.0
2025-03-12 09:40:00,681.34,683.81,675.3,676.14,8590.0,679.6991,682.1631,673.6736,674.5116,8590.0
2025-03-12 09:50:00,677.43,679.74,674.37,676.88,5700.0,675.7985,678.1029,672.7459,675.2498,5700.0
2025-03-12 10:00:00,676.36,685.35,676.35,682.61,4039.0,674.7311,683.6994,674.7211,680.966,4039.0
2025-03-12 10:10:00,682.76,682.77,677.39,678.58,5200.0,681.1157,681.1256,675.7586,676.9457,5200.0
2025-03-12 10:20:00,680.32,681.29,677.45,680.53,2346.0,678.6815,679.6492,675.8184,678.891,2346.0
2025-03-12 10:30:00,678.98,679.15,674.01,674.88,5024.0,677.3448,677.5143,672.3867,673.2546,5024.0
2025-03-12 10:40:00,672.11,674.28,672.0,673.26,1527.0,670.4913,672.6561,670.3816,671.6385,1527.0
2025-03-12 10:50:00,673.36,675.81,672.09,672.09,4216.0,671.7383,674.1824,670.4713,670.4713,4216.0
2025-03-12 11:00:00,673.13,674.52,671.81,673.12,5035.0,671.5088,672.8955,670.192,671.4989,5035.0
2025-03-12 11:10:00,673.21,676.07,672.28,675.55,13439.0,671.5887,674.4418,670.6609,673.923,13439.0
2025-03-12 11:20:00,675.46,676.86,674.64,675.21,5137.0,673.8332,675.2299,673.0152,673.5838,5137.0
2025-03-12 11:30:00,675.68,679.0,675.0,678.55,4325.0,674.0527,677.3647,673.3743,676.9158,4325.0
2025-03-12 11:40:00,677.86,679.47,677.63,679.47,2364.0,676.2275,677.8336,675.998,677.8336,2364.0
2025-03-12 11:50:00,679.21,679.97,677.52,679.27,3938.0,677.5742,678.3324,675.8883,677.6341,3938.0
2025-03-12 12:00:00,678.45,681.03,678.2,681.03,7440.0,676.816,679.3898,676.5666,679.3898,7440.0
2025-03-12 12:10:00,680.82,682.29,679.69,682.2,4755.0,679.1803,680.6468,678.053,680.557,4755.0
2025-03-12 12:20:00,682.7,683.61,682.08,682.08,3310.0,681.0558,681.9636,680.4373,680.4373,3310.0
2025-03-12 12:30:00,683.49,685.35,683.02,684.0,5166.0,681.8439,683.6994,681.375,682.3527,5166.0
2025-03-12 12:40:00,681.61,686.31,681.43,686.31,1600.0,679.9684,684.6571,679.7889,684.6571,1600.0
2025-03-12 12:50:00,686.19,686.75,684.99,684.99,1616.0,684.5374,685.096,683.3403,683.3403,1616.0
2025-03-12 13:00:00,683.74,684.79,682.85,684.78,2298.0,682.0933,683.1408,681.2054,683.1308,2298.0
2025-03-12 13:10:00,684.06,684.92,683.15,684.92,2346.0,682.4125,683.2704,681.5047,683.2704,2346.0
2025-03-12 13:20:00,685.8,686.35,684.79,685.75,2422.0,684.1483,684.697,683.1408,684.0984,2422.0
2025-03-12 13:30:00,685.59,686.43,684.81,684.83,5713.0,683.9388,684.7768,683.1607,683.1807,5713.0
2025-03-12 13:40:00,683.13,684.83,682.87,682.88,1944.0,681.4848,683.1807,681.2254,681.2354,1944.0
2025-03-12 13:50:00,682.95,682.95,677.94,678.18,3142.0,681.3052,681.3052,676.3073,676.5467,3142.0
2025-03-12 14:00:00,678.4,680.19,677.5,677.5,3175.0,676.7662,678.5518,675.8683,675.8683,3175.0
2025-03-12 14:10:00,678.21,679.42,677.38,679.42,4356.0,676.5766,677.7837,675.7486,677.7837,4356.0
2025-03-12 14:20:00,680.29,681.56,679.1,681.55,3781.0,678.6516,679.9185,677.4645,679.9086,3781.0
2025-03-12 14:30:00,681.88,683.29,681.88,683.29,2735.0,680.2378,681.6444,680.2378,681.6444,2735.0
2025-03-12 14:40:00,683.65,683.78,682.38,682.75,3054.0,682.0035,682.1332,680.7366,681.1057,3054.0
2025-03-12 14:50:00,682.55,683.18,680.86,682.64,5157.0,680.9062,681.5346,679.2202,680.9959,5157.0
2025-03-12 15:00:00,682.01,682.48,680.82,682.48,2674.0,680.3675,680.8363,679.1803,680.8363,2674.0
2025-03-12 15:10:00,682.38,683.03,681.35,682.37,3940.0,680.7366,681.385,679.709,680.7266,3940.0
2025-03-12 15:20:00,682.38,682.51,678.81,680.27,9395.0,680.7366,680.8663,677.1752,678.6316,9395.0
2025-03-12 15:30:00,680.63,680.64,677.51,677.92,4068.0,678.9908,679.0008,675.8783,676.2873,4068.0
2025-03-12 15:40:00,677.67,677.97,676.08,677.14,10514.0,676.0379,676.3372,674.4517,675.5092,10514.0
2025-03-12 15:50:00,676.48,681.43,675.79,680.58,51358.0,674.8508,679.7889,674.1624,678.9409,51358.0
2025-03-13 09:30:00,676.62,689.61,676.3,688.13,24631.0,674.9904,687.9492,674.6712,686.4727,24631.0
2025-03-13 09:40:00,686.21,687.94,683.82,684.62,3008.0,684.5573,686.2832,682.1731,682.9712,3008.0
2025-03-13 09:50:00,684.85,685.05,675.91,676.88,25196.0,683.2006,683.4001,674.2821,675.2498,25196.0
2025-03-13 10:00:00,675.48,684.94,674.1,683.97,9937.0,673.8532,683.2904,672.4765,682.3227,9937.0
2025-03-13 10:10:00,683.97,692.07,683.0,689.72,16496.0,682.3227,690.4032,681.3551,688.0589,16496.0
2025-03-13 10:20:00,691.0,694.0,689.21,689.21,14310.0,689.3358,692.3286,687.5501,687.5501,14310.0
2025-03-13 10:30:00,688.92,690.78,685.42,685.72,9776.0,687.2608,689.1163,683.7692,684.0685,9776.0
2025-03-13 10:40:00,685.71,687.6,684.29,685.86,8252.0,684.0585,685.944,682.642,684.2082,8252.0
2025-03-13 10:50:00,686.62,689.36,686.33,689.36,3206.0,684.9664,687.6998,684.6771,687.6998,3206.0
2025-03-13 11:00:00,688.77,689.24,684.55,684.82,11060.0,687.1112,687.58,682.9013,683.1707,11060.0
2025-03-13 11:10:00,685.21,685.45,684.0,685.02,4739.0,683.5597,683.7992,682.3527,683.3702,4739.0
2025-03-13 11:20:00,685.0,685.59,682.92,682.92,10333.0,683.3503,683.9388,681.2753,681.2753,10333.0
2025-03-13 11:30:00,682.38,684.04,679.82,680.85,3914.0,680.7366,682.3926,678.1827,679.2103,3914.0
2025-03-13 11:40:00,680.26,684.4,680.26,681.98,2296.0,678.6217,682.7517,678.6217,680.3375,2296.0
2025-03-13 11:50:00,681.45,682.4,679.89,680.48,3121.0,679.8088,680.7565,678.2526,678.8411,3121.0
2025-03-13 12:00:00,680.72,683.36,680.72,682.91,2400.0,679.0806,681.7142,679.0806,681.2653,2400.0
2025-03-13 12:10:00,682.2,682.2,679.28,680.37,3374.0,680.557,680.557,677.644,678.7314,3374.0
2025-03-13 12:20:00,681.49,681.49,679.95,679.95,600.0,679.8487,679.8487,678.3124,678.3124,600.0
2025-03-13 12:30:00,679.89,686.45,679.89,685.31,5156.0,678.2526,684.7968,678.2526,683.6595,5156.0
2025-03-13 12:40:00,684.23,684.23,677.21,679.3,5738.0,682.5821,682.5821,675.579,677.664,5738.0
2025-03-13 12:50:00,680.18,680.78,678.61,679.02,800.0,678.5419,679.1404,676.9756,677.3847,800.0
2025-03-13 13:00:00,679.65,679.95,677.96,678.82,1598.0,678.0131,678.3124,676.3272,677.1851,1598.0
2025-03-13 13:10:00,678.12,678.13,672.67,672.92,3756.0,676.4868,676.4968,671.05,671.2993,3756.0
2025-03-13 13:20:00,672.63,673.26,671.24,671.79,5080.0,671.01,671.6385,669.6234,670.1721,5080.0
2025-03-13 13:30:00,671.23,671.24,669.59,669.68,4067.0,669.6134,669.6234,667.9774,668.0672,4067.0
2025-03-13 13:40:00,669.87,669.96,668.66,669.03,2600.0,668.2567,668.3465,667.0496,667.4187,2600.0
2025-03-13 13:50:00,669.87,671.81,669.87,670.13,5001.0,668.2567,670.192,668.2567,668.5161,5001.0
2025-03-13 14:00:00,669.63,675.1,669.63,675.1,1610.0,668.0173,673.4741,668.0173,673.4741,1610.0
2025-03-13 14:10:00,676.91,678.36,676.9,678.36,3447.0,675.2797,676.7262,675.2698,676.7262,3447.0
2025-03-13 14:20:00,678.28,680.91,678.28,680.0,3327.0,676.6464,679.2701,676.6464,678.3623,3327.0
2025-03-13 14:30:00,680.98,681.06,679.89,680.39,2868.0,679.3399,679.4197,678.2526,678.7514,2868.0
2025-03-13 14:40:00,680.97,681.38,679.78,680.61,2744.0,679.33,679.739,678.1428,678.9708,2744.0
2025-03-13 14:50:00,680.0,680.9,679.3,679.91,3171.0,678.3623,679.2601,677.664,678.2725,3171.0
2025-03-13 15:00:00,681.51,682.8,678.96,679.82,3538.0,679.8687,681.1556,677.3248,678.1827,3538.0
2025-03-13 15:10:00,679.86,681.89,679.65,681.14,16948.0,678.2226,680.2477,678.0131,679.4996,16948.0
2025-03-13 15:20:00,680.91,681.73,678.37,679.97,12755.0,679.2701,680.0881,676.7362,678.3324,12755.0
2025-03-13 15:30:00,679.96,681.15,677.35,677.65,11618.0,678.3224,679.5095,675.7187,676.018,11618.0
2025-03-13 15:40:00,677.66,679.5,677.48,679.5,10173.0,676.0279,677.8635,675.8484,677.8635,10173.0
2025-03-13 15:50:00,678.02,681.71,676.47,681.7,70381.0,676.3871,680.0682,674.8408,680.0582,70381.0
2025-03-14 09:30:00,689.97,699.97,689.97,698.27,12753.0,688.3083,698.2842,688.3083,696.5883,12753.0
2025-03-14 09:40:00,697.94,700.5,694.87,700.5,4975.0,696.2591,698.8129,693.1965,698.8129,4975.0
2025-03-14 09:50:00,700.69,704.69,699.96,703.09,12423.0,699.0025,702.9928,698.2742,701.3967,12423.0
2025-03-14 10:00:00,702.23,705.02,698.55,700.3,10076.0,700.5388,703.322,696.8676,698.6134,10076.0
2025-03-14 10:10:00,700.86,701.25,698.09,698.86,3538.0,699.1721,699.5611,696.4087,697.1769,3538.0
2025-03-14 10:20:00,697.65,701.96,697.64,698.95,3889.0,695.9698,700.2694,695.9598,697.2667,3889.0
2025-03-14 10:30:00,698.52,701.25,697.52,701.25,11464.0,696.8377,699.5611,695.8401,699.5611,11464.0
2025-03-14 10:40:00,702.52,702.53,700.5,702.0,7473.0,700.8281,700.838,698.8129,700.3093,7473.0
2025-03-14 10:50:00,702.0,704.75,701.6,704.75,3525.0,700.3093,703.0527,699.9103,703.0527,3525.0
2025-03-14 11:00:00,706.64,708.12,705.29,706.85,13372.0,704.9381,706.4146,703.5914,705.1476,13372.0
2025-03-14 11:10:00,707.85,708.76,706.57,708.76,4715.0,706.1452,707.053,704.8683,707.053,4715.0
2025-03-14 11:20:00,708.99,710.0,707.8,709.01,2786.0,707.2825,708.29,706.0953,707.3024,2786.0
2025-03-14 11:30:00,708.92,711.44,708.92,710.57,4050.0,707.2126,709.7266,707.2126,708.8587,4050.0
2025-03-14 11:40:00,710.76,710.77,708.64,708.64,5075.0,709.0482,709.0582,706.9333,706.9333,5075.0
2025-03-14 11:50:00,708.81,710.45,708.48,709.01,3447.0,707.1029,708.739,706.7737,707.3024,3447.0
2025-03-14 12:00:00,709.38,711.24,709.08,709.62,4180.0,707.6715,709.5271,707.3723,707.911,4180.0
2025-03-14 12:10:00,709.62,709.62,707.44,707.57,7502.0,707.911,707.911,705.7362,705.8659,7502.0
2025-03-14 12:20:00,709.25,709.84,708.02,708.62,6814.0,707.5419,708.1304,706.3148,706.9134,6814.0
2025-03-14 12:30:00,708.66,712.71,708.29,710.47,4376.0,706.9533,710.9935,706.5842,708.7589,4376.0
2025-03-14 12:40:00,710.99,712.36,710.99,711.2,2854.0,709.2777,710.6444,709.2777,709.4872,2854.0
2025-03-14 12:50:00,712.16,713.74,711.37,711.37,4704.0,710.4448,712.021,709.6567,709.6567,4704.0
2025-03-14 13:00:00,711.75,713.14,709.12,713.14,11228.0,710.0358,711.4225,707.4122,711.4225,11228.0
2025-03-14 13:10:00,712.39,712.39,710.81,711.05,9085.0,710.6743,710.6743,709.0981,709.3375,9085.0
2025-03-14 13:20:00,711.5,711.54,709.63,710.2,11861.0,709.7864,709.8263,707.9209,708.4896,11861.0
2025-03-14 13:30:00,710.17,710.86,709.17,710.05,7285.0,708.4596,709.148,707.462,708.3399,7285.0
2025-03-14 13:40:00,709.71,710.15,707.97,709.19,24249.0,708.0007,708.4397,706.2649,707.482,24249.0
2025-03-14 13:50:00,709.76,710.65,709.28,709.28,7210.0,708.0506,708.9385,707.5718,707.5718,7210.0
2025-03-14 14:00:00,709.78,710.71,709.38,709.75,5637.0,708.0706,708.9983,707.6715,708.0406,5637.0
2025-03-14 14:10:00,709.39,710.75,709.39,710.15,4025.0,707.6815,709.0382,707.6815,708.4397,4025.0
2025-03-14 14:20:00,709.66,710.7,709.37,710.7,3565.0,707.9509,708.9884,707.6616,708.9884,3565.0
2025-03-14 14:30:00,710.97,711.04,710.06,710.73,3159.0,709.2577,709.3275,708.3499,709.0183,3159.0
2025-03-14 14:40:00,710.6,710.91,709.9,710.64,3720.0,708.8886,709.1979,708.1903,708.9285,3720.0
2025-03-14 14:50:00,710.14,710.69,709.72,710.69,4980.0,708.4297,708.9784,708.0107,708.9784,4980.0
2025-03-14 15:00:00,710.53,712.0,709.91,711.91,12464.0,708.8188,710.2852,708.2003,710.1954,12464.0
2025-03-14 15:10:00,711.78,713.0,711.78,712.99,6669.0,710.0658,711.2828,710.0658,711.2728,6669.0
2025-03-14 15:20:00,711.89,712.65,711.64,711.8,16265.0,710.1755,710.9337,709.9261,710.0857,16265.0
2025-03-14 15:30:00,711.85,712.05,710.27,710.83,20226.0,710.1356,710.3351,708.5594,709.118,20226.0
2025-03-14 15:40:00,710.25,710.81,709.36,710.69,9174.0,708.5394,709.0981,707.6516,708.9784,9174.0
2025-03-14 15:50:00,710.93,713.47,709.41,713.05,85418.0,709.2178,711.7517,707.7015,711.3327,85418.0
2025-03-17 09:30:00,705.74,715.18,705.53,712.36,15486.0,704.0403,713.4576,703.8308,710.6444,15486.0
2025-03-17 09:40:00,712.36,715.12,711.48,714.33,6990.0,710.6444,713.3977,709.7665,712.6096,6990.0
2025-03-17 09:50:00,712.91,714.9,712.31,713.57,4984.0,711.193,713.1782,710.5945,711.8514,4984.0
2025-03-17 10:00:00,712.44,714.23,711.38,714.23,4737.0,710.7242,712.5099,709.6667,712.5099,4737.0
2025-03-17 10:10:00,712.32,713.55,711.29,712.74,5924.0,710.6045,711.8315,709.5769,711.0234,5924.0
2025-03-17 10:20:00,713.16,713.3,710.5,710.5,1173.0,711.4424,711.5821,708.7888,708.7888,1173.0
2025-03-17 10:30:00,709.18,710.43,708.27,710.23,3869.0,707.472,708.719,706.5642,708.5195,3869.0
2025-03-17 10:40:00,710.6,711.24,709.61,710.13,1891.0,708.8886,709.5271,707.901,708.4197,1891.0
2025-03-17 10:50:00,710.13,710.13,706.0,706.2,2000.0,708.4197,708.4197,704.2997,704.4992,2000.0
2025-03-17 11:00:00,706.02,708.73,706.01,707.67,1149.0,704.3196,707.0231,704.3097,705.9657,1149.0
2025-03-17 11:10:00,708.66,710.31,708.0,709.98,2342.0,706.9533,708.5993,706.2949,708.2701,2342.0
2025-03-17 11:20:00,710.84,711.53,709.72,709.72,1400.0,709.128,709.8164,708.0107,708.0107,1400.0
2025-03-17 11:30:00,708.89,708.9,706.47,707.39,2828.0,707.1827,707.1927,704.7685,705.6863,2828.0
2025-03-17 11:40:00,707.14,709.7,707.14,709.63,3782.0,705.4369,707.9908,705.4369,707.9209,3782.0
2025-03-17 11:50:00,709.54,711.18,709.54,709.95,3166.0,707.8312,709.4672,707.8312,708.2402,3166.0
2025-03-17 12:00:00,710.61,713.64,709.8,713.64,6872.0,708.8986,711.9213,708.0905,711.9213,6872.0
2025-03-17 12:10:00,713.66,714.0,711.88,711.92,3011.0,711.9412,712.2804,710.1655,710.2054,3011.0
2025-03-17 12:20:00,712.1,712.1,708.63,709.32,3113.0,710.385,710.385,706.9233,707.6117,3113.0
2025-03-17 12:30:00,709.58,710.68,709.1,709.75,6127.0,707.8711,708.9684,707.3922,708.0406,6127.0
2025-03-17 12:40:00,709.75,710.52,708.66,710.44,3096.0,708.0406,708.8088,706.9533,708.729,3096.0
2025-03-17 12:50:00,710.15,711.13,709.79,709.8,1621.0,708.4397,709.4173,708.0806,708.0905,1621.0
2025-03-17 13:00:00,709.8,709.97,708.75,709.64,2773.0,708.0905,708.2601,707.0431,707.9309,2773.0
2025-03-17 13:10:00,709.97,710.58,709.73,709.97,2895.0,708.2601,708.8686,708.0207,708.2601,2895.0
2025-03-17 13:20:00,709.98,712.78,709.88,711.61,6086.0,708.2701,711.0634,708.1703,709.8962,6086.0
2025-03-17 13:30:00,711.93,713.91,711.24,713.79,3695.0,710.2154,712.1906,709.5271,712.0709,3695.0
2025-03-17 13:40:00,713.73,715.39,713.73,715.12,2652.0,712.0111,713.6671,712.0111,713.3977,2652.0
2025-03-17 13:50:00,715.91,716.29,715.26,715.48,2300.0,714.1858,714.5649,713.5374,713.7568,2300.0
2025-03-17 14:00:00,716.1,716.97,715.06,716.41,3784.0,714.3754,715.2433,713.3379,714.6846,3784.0
2025-03-17 14:10:00,716.03,718.64,716.02,718.35,5765.0,714.3055,716.9092,714.2955,716.6199,5765.0
2025-03-17 14:20:00,718.24,720.49,717.83,719.66,5395.0,716.5102,718.7548,716.1012,717.9268,5395.0
2025-03-17 14:30:00,719.98,722.87,719.82,722.41,1831.0,718.246,721.129,718.0864,720.6702,1831.0
2025-03-17 14:40:00,721.55,723.65,721.44,723.0,5268.0,719.8122,721.9072,719.7025,721.2587,5268.0
2025-03-17 14:50:00,723.2,724.2,721.77,721.97,3857.0,721.4583,722.4558,720.0317,720.2312,3857.0
2025-03-17 15:00:00,722.03,722.2,719.96,721.98,6231.0,720.2911,720.4607,718.2261,720.2412,6231.0
2025-03-17 15:10:00,721.63,721.88,720.1,720.44,7231.0,719.892,720.1414,718.3657,718.7049,7231.0
2025-03-17 15:20:00,720.83,721.41,719.98,720.81,3331.0,719.094,719.6726,718.246,719.074,3331.0
2025-03-17 15:30:00,720.03,720.83,718.66,719.83,7741.0,718.2959,719.094,716.9292,718.0964,7741.0
2025-03-17 15:40:00,720.39,720.8,719.01,719.01,6254.0,718.655,719.064,717.2783,717.2783,6254.0
2025-03-17 15:50:00,719.47,720.25,717.83,718.28,39171.0,717.7372,718.5154,716.1012,716.5501,39171.0
2025-03-18 09:30:00,711.9,712.6,703.82,704.62,11086.0,710.1855,710.8838,702.1249,702.923,11086.0
2025-03-18 09:40:00,704.98,708.48,704.98,707.8,6051.0,703.2821,706.7737,703.2821,706.0953,6051.0
2025-03-18 09:50:00,707.73,707.73,702.98,704.07,2920.0,706.0255,706.0255,701.287,702.3743,2920.0
2025-03-18 10:00:00,704.07,706.55,703.01,705.75,4471.0,702.3743,704.8484,701.3169,704.0503,4471.0
2025-03-18 10:10:00,705.2,706.85,703.93,703.93,2800.0,703.5016,705.1476,702.2347,702.2347,2800.0
2025-03-18 10:20:00,705.87,707.49,704.92,706.96,2620.0,704.17,705.7861,703.2223,705.2574,2620.0
2025-03-18 10:30:00,707.34,708.82,706.98,708.82,3318.0,705.6365,707.1129,705.2773,707.1129,3318.0
2025-03-18 10:40:00,708.44,708.6,702.52,702.52,9399.0,706.7338,706.8934,700.8281,700.8281,9399.0
2025-03-18 10:50:00,703.09,705.31,702.82,703.63,6335.0,701.3967,703.6113,701.1273,701.9354,6335.0
2025-03-18 11:00:00,703.63,703.64,698.68,699.04,7074.0,701.9354,701.9454,696.9973,697.3564,7074.0
2025-03-18 11:10:00,698.63,701.79,698.06,701.33,5627.0,696.9474,700.0998,696.3788,699.6409,5627.0
2025-03-18 11:20:00,700.56,700.87,699.38,699.6,4098.0,698.8728,699.182,697.6956,697.9151,4098.0
2025-03-18 11:30:00,699.77,700.88,699.37,700.6,4205.0,698.0847,699.192,697.6856,698.9127,4205.0
2025-03-18 11:40:00,701.45,701.46,700.24,700.67,3221.0,699.7606,699.7706,698.5536,698.9825,3221.0
2025-03-18 11:50:00,699.85,700.52,698.86,700.44,4271.0,698.1645,698.8329,697.1769,698.7531,4271.0
2025-03-18 12:00:00,700.46,702.92,700.45,701.99,965.0,698.773,701.2271,698.763,700.2993,965.0
2025-03-18 12:10:00,702.61,703.94,702.6,703.91,1694.0,700.9178,702.2446,700.9079,702.2147,1694.0
2025-03-18 12:20:00,703.15,706.19,703.15,705.96,8248.0,701.4565,704.4892,701.4565,704.2598,8248.0
2025-03-18 12:30:00,706.33,708.11,705.8,707.41,4886.0,704.6289,706.4046,704.1002,705.7063,4886.0
2025-03-18 12:40:00,707.43,707.44,704.52,705.82,5875.0,705.7262,705.7362,702.8232,704.1201,5875.0
2025-03-18 12:50:00,705.82,709.07,705.1,709.07,4288.0,704.1201,707.3623,703.4018,707.3623,4288.0
2025-03-18 13:00:00,708.84,710.71,707.81,708.53,4834.0,707.1328,708.9983,706.1053,706.8236,4834.0
2025-03-18 13:10:00,708.88,710.81,707.53,709.05,6735.0,707.1727,709.0981,705.826,707.3423,6735.0
2025-03-18 13:20:00,709.66,709.67,707.34,707.94,5746.0,707.9509,707.9608,705.6365,706.235,5746.0
2025-03-18 13:30:00,707.94,710.97,707.94,710.41,2094.0,706.235,709.2577,706.235,708.6991,2094.0
2025-03-18 13:40:00,709.84,710.27,709.0,710.27,796.0,708.1304,708.5594,707.2925,708.5594,796.0
2025-03-18 13:50:00,710.87,710.87,708.56,709.74,2312.0,709.158,709.158,706.8535,708.0307,2312.0
2025-03-18 14:00:00,709.31,709.49,708.27,708.85,4130.0,707.6017,707.7813,706.5642,707.1428,4130.0
2025-03-18 14:10:00,708.82,708.82,707.23,708.28,4407.0,707.1129,707.1129,705.5267,706.5742,4407.0
2025-03-18 14:20:00,708.38,710.38,708.37,710.0,6972.0,706.6739,708.6691,706.664,708.29,6972.0
2025-03-18 14:30:00,709.74,710.77,709.49,710.28,1859.0,708.0307,709.0582,707.7813,708.5694,1859.0
2025-03-18 14:40:00,710.76,710.77,708.74,710.37,2322.0,709.0482,709.0582,707.0331,708.6592,2322.0
2025-03-18 14:50:00,712.55,712.8,711.3,711.48,3234.0,710.8339,711.0833,709.5869,709.7665,3234.0
2025-03-18 15:00:00,711.48,712.16,709.76,710.64,4489.0,709.7665,710.4448,708.0506,708.9285,4489.0
2025-03-18 15:10:00,710.67,710.68,709.69,710.46,4535.0,708.9584,708.9684,707.9808,708.7489,4535.0
2025-03-18 15:20:00,710.98,710.98,708.75,709.33,6096.0,709.2677,709.2677,707.0431,707.6217,6096.0
2025-03-18 15:30:00,710.21,710.27,707.92,707.92,5409.0,708.4995,708.5594,706.2151,706.2151,5409.0
2025-03-18 15:40:00,708.2,709.79,707.42,708.52,6222.0,706.4944,708.0806,705.7163,706.8136,6222.0
2025-03-18 15:50:00,708.82,710.51,708.37,710.03,53786.0,707.1129,708.7988,706.664,708.32,53786.0
2025-03-19 09:30:00,710.0,711.92,706.46,708.41,20796.0,708.29,710.2054,704.7586,706.7039,20796.0
2025-03-19 09:40:00,709.5,709.51,704.94,709.51,1637.0,707.7912,707.8012,703.2422,707.8012,1637.0
2025-03-19 09:50:00,710.64,711.45,710.32,710.64,2842.0,708.9285,709.7366,708.6093,708.9285,2842.0
2025-03-19 10:00:00,712.05,714.89,711.75,714.88,4866.0,710.3351,713.1683,710.0358,713.1583,4866.0
2025-03-19 10:10:00,714.75,714.75,713.24,713.75,1702.0,713.0286,713.0286,711.5222,712.031,1702.0
2025-03-19 10:20:00,714.68,714.68,712.84,714.22,2679.0,712.9588,712.9588,711.1232,712.4999,2679.0
2025-03-19 10:30:00,713.61,715.0,713.6,714.86,3307.0,711.8914,713.278,711.8814,713.1383,3307.0
2025-03-19 10:40:00,714.86,714.86,711.83,714.13,2130.0,713.1383,713.1383,710.1156,712.4101,2130.0
2025-03-19 10:50:00,712.65,712.76,711.67,712.16,2499.0,710.9337,711.0434,709.956,710.4448,2499.0
2025-03-19 11:00:00,712.46,714.55,712.45,714.55,1215.0,710.7441,712.8291,710.7341,712.8291,1215.0
2025-03-19 11:10:00,715.63,715.64,714.06,714.06,1314.0,713.9065,713.9165,712.3403,712.3403,1314.0
2025-03-19 11:20:00,714.6,715.39,714.6,715.26,1200.0,712.879,713.6671,712.879,713.5374,1200.0
2025-03-19 11:30:00,715.5,717.38,715.5,716.28,922.0,713.7768,715.6523,713.7768,714.5549,922.0
2025-03-19 11:40:00,717.65,719.24,717.65,719.24,1175.0,715.9216,717.5078,715.9216,717.5078,1175.0
2025-03-19 11:50:00,720.23,721.77,720.12,720.13,6097.0,718.4954,720.0317,718.3857,718.3956,6097.0
2025-03-19 12:00:00,720.44,720.62,718.99,719.79,2000.0,718.7049,718.8845,717.2584,718.0565,2000.0
2025-03-19 12:10:00,717.63,718.08,717.02,717.02,2183.0,715.9017,716.3506,715.2931,715.2931,2183.0
2025-03-19 12:20:00,716.93,718.45,716.82,717.31,1000.0,715.2034,716.7197,715.0936,715.5824,1000.0
2025-03-19 12:30:00,718.53,718.66,717.82,717.82,442.0,716.7995,716.9292,716.0912,716.0912,442.0
2025-03-19 12:40:00,717.8,718.33,717.64,718.12,2590.0,716.0713,716.6,715.9116,716.3905,2590.0
2025-03-19 12:50:00,718.13,719.56,717.81,717.81,1625.0,716.4005,717.827,716.0812,716.0812,1625.0
2025-03-19 13:00:00,718.36,718.38,716.82,716.82,500.0,716.6299,716.6499,715.0936,715.0936,500.0
2025-03-19 13:10:00,716.18,716.18,714.8,714.94,1254.0,714.4552,714.4552,713.0785,713.2181,1254.0
2025-03-19 13:20:00,715.31,715.76,714.7,714.71,9487.0,713.5873,714.0362,712.9787,712.9887,9487.0
2025-03-19 13:30:00,714.17,716.07,714.17,715.19,1007.0,712.45,714.3454,712.45,713.4675,1007.0
2025-03-19 13:40:00,715.5,716.46,713.27,713.27,2215.0,713.7768,714.7345,711.5522,711.5522,2215.0
2025-03-19 13:50:00,713.72,714.72,713.31,714.06,2777.0,712.0011,712.9987,711.5921,712.3403,2777.0
2025-03-19 14:00:00,712.87,717.14,712.87,715.42,2370.0,711.1531,715.4128,711.1531,713.697,2370.0
2025-03-19 14:10:00,715.5,718.3,715.5,717.29,2438.0,713.7768,716.5701,713.7768,715.5625,2438.0
2025-03-19 14:20:00,716.47,717.97,714.76,715.13,1164.0,714.7445,716.2409,713.0386,713.4077,1164.0
2025-03-19 14:30:00,715.77,719.33,715.77,719.33,2849.0,714.0461,717.5976,714.0461,717.5976,2849.0
2025-03-19 14:40:00,720.85,721.95,719.05,719.95,2420.0,719.1139,720.2113,717.3182,718.2161,2420.0
2025-03-19 14:50:00,720.95,724.12,720.34,722.86,1716.0,719.2137,722.376,718.6051,721.1191,1716.0
2025-03-19 15:00:00,723.59,729.53,723.39,729.53,5386.0,721.8473,727.773,721.6478,727.773,5386.0
2025-03-19 15:10:00,729.8,730.07,726.56,726.78,10342.0,728.0424,728.3117,724.8102,725.0296,10342.0
2025-03-19 15:20:00,726.28,726.74,719.58,720.04,3270.0,724.5308,724.9897,717.847,718.3059,3270.0
2025-03-19 15:30:00,719.36,722.84,719.36,722.84,4167.0,717.6275,721.0991,717.6275,721.0991,4167.0
2025-03-19 15:40:00,723.0,725.69,722.67,724.0,7530.0,721.2587,723.9423,720.9295,722.2563,7530.0
2025-03-19 15:50:00,723.18,723.32,718.52,719.61,52683.0,721.4383,721.578,716.7895,717.8769,52683.0
2025-03-20 09:30:00,708.82,714.54,707.67,712.49,5998.0,707.1129,712.8191,705.9657,710.774,5998.0
2025-03-20 09:40:00,712.81,715.36,711.13,715.36,3715.0,711.0933,713.6371,709.4173,713.6371,3715.0
2025-03-20 09:50:00,715.54,715.54,711.8,713.87,5413.0,713.8167,713.8167,710.0857,712.1507,5413.0
2025-03-20 10:00:00,713.87,717.5,713.79,716.27,9408.0,712.1507,715.772,712.0709,714.5449,9408.0
2025-03-20 10:10:00,714.3,716.32,714.15,715.19,16169.0,712.5797,714.5948,712.4301,713.4675,16169.0
2025-03-20 10:20:00,714.95,716.57,714.85,715.64,1600.0,713.2281,714.8442,713.1284,713.9165,1600.0
2025-03-20 10:30:00,715.43,715.64,713.73,715.06,7069.0,713.707,713.9165,712.0111,713.3379,7069.0
2025-03-20 10:40:00,714.94,718.81,714.94,718.58,2072.0,713.2181,717.0788,713.2181,716.8494,2072.0
2025-03-20 10:50:00,717.67,718.41,716.83,717.85,5511.0,715.9416,716.6798,715.1036,716.1211,5511.0
2025-03-20 11:00:00,716.81,719.45,715.97,719.44,2100.0,715.0836,717.7173,714.2457,717.7073,2100.0
2025-03-20 11:10:00,719.44,719.44,716.18,717.83,3813.0,717.7073,717.7073,714.4552,716.1012,3813.0
2025-03-20 11:20:00,716.64,717.68,715.62,717.29,2863.0,714.9141,715.9515,713.8965,715.5625,2863.0
2025-03-20 11:30:00,716.86,716.86,715.39,716.3,3224.0,715.1335,715.1335,713.6671,714.5749,3224.0
2025-03-20 11:40:00,716.29,717.83,716.29,717.83,2218.0,714.5649,716.1012,714.5649,716.1012,2218.0
2025-03-20 11:50:00,717.51,718.91,716.84,716.84,2444.0,715.782,717.1786,715.1136,715.1136,2444.0
2025-03-20 12:00:00,717.16,718.54,716.0,716.0,2859.0,715.4328,716.8095,714.2756,714.2756,2859.0
2025-03-20 12:10:00,715.0,717.23,715.0,716.48,4164.0,713.278,715.5026,713.278,714.7544,4164.0
2025-03-20 12:20:00,716.48,716.51,713.25,713.25,9716.0,714.7544,714.7844,711.5322,711.5322,9716.0
2025-03-20 12:30:00,713.59,713.75,711.06,711.94,3579.0,711.8714,712.031,709.3475,710.2254,3579.0
2025-03-20 12:40:00,710.44,711.27,709.41,709.83,1500.0,708.729,709.557,707.7015,708.1205,1500.0
2025-03-20 12:50:00,709.53,711.31,709.33,710.38,3226.0,707.8212,709.5969,707.6217,708.6691,3226.0
2025-03-20 13:00:00,710.16,712.75,710.16,712.48,3223.0,708.4497,711.0334,708.4497,710.7641,3223.0
2025-03-20 13:10:00,712.28,712.28,710.18,710.21,1538.0,710.5646,710.5646,708.4696,708.4995,1538.0
2025-03-20 13:20:00,711.53,711.99,708.68,708.83,3227.0,709.8164,710.2753,706.9732,707.1229,3227.0
2025-03-20 13:30:00,709.22,712.01,708.68,711.83,5296.0,707.5119,710.2952,706.9732,710.1156,5296.0
2025-03-20 13:40:00,711.29,712.73,711.26,712.11,2494.0,709.5769,711.0135,709.547,710.395,2494.0
2025-03-20 13:50:00,711.69,711.72,710.15,710.92,2996.0,709.976,710.0059,708.4397,709.2078,2996.0
2025-03-20 14:00:00,711.7,713.33,711.7,713.33,1500.0,709.986,711.612,709.986,711.612,1500.0
2025-03-20 14:10:00,713.67,713.69,712.61,712.61,3062.0,711.9512,711.9712,710.8938,710.8938,3062.0
2025-03-20 14:20:00,712.61,712.61,711.21,711.21,2792.0,710.8938,710.8938,709.4971,709.4971,2792.0
2025-03-20 14:30:00,710.95,712.91,710.19,712.89,2543.0,709.2378,711.193,708.4796,711.1731,2543.0
2025-03-20 14:40:00,712.26,713.33,711.49,713.33,2637.0,710.5446,711.612,709.7765,711.612,2637.0
2025-03-20 14:50:00,713.54,714.35,711.56,711.56,2200.0,711.8215,712.6296,709.8463,709.8463,2200.0
2025-03-20 15:00:00,711.42,713.35,711.42,713.24,5213.0,709.7066,711.632,709.7066,711.5222,5213.0
2025-03-20 15:10:00,713.32,714.18,713.07,713.6,9036.0,711.602,712.46,711.3527,711.8814,9036.0
2025-03-20 15:20:00,713.92,714.84,712.28,713.18,12281.0,712.2006,713.1184,710.5646,711.4624,12281.0
2025-03-20 15:30:00,713.28,714.81,712.63,714.58,14814.0,711.5621,713.0885,710.9137,712.859,14814.0
2025-03-20 15:40:00,714.81,719.66,714.48,717.68,12765.0,713.0885,717.9268,712.7593,715.9515,12765.0
2025-03-20 15:50:00,717.68,718.85,715.76,716.16,35910.0,715.9515,717.1187,714.0362,714.4352,35910.0
2025-03-21 09:30:00,701.94,706.18,692.36,694.61,127395.0,700.2495,704.4792,690.6925,692.9371,127395.0
2025-03-21 09:40:00,694.91,700.47,694.9,699.84,16810.0,693.2364,698.783,693.2264,698.1545,16810.0
2025-03-21 09:50:00,700.1,703.33,698.91,702.03,4208.0,698.4139,701.6361,697.2268,700.3392,4208.0
2025-03-21 10:00:00,701.27,702.71,698.54,700.5,7230.0,699.5811,701.0176,696.8576,698.8129,7230.0
2025-03-21 10:10:00,700.94,705.07,699.76,704.21,14895.0,699.2519,703.3719,698.0747,702.514,14895.0
2025-03-21 10:20:00,704.21,705.53,702.87,704.24,4068.0,702.514,703.8308,701.1772,702.5439,4068.0
2025-03-21 10:30:00,703.88,704.09,700.3,700.3,3392.0,702.1848,702.3943,698.6134,698.6134,3392.0
2025-03-21 10:40:00,701.2,703.54,700.63,702.62,5236.0,699.5112,701.8456,698.9426,700.9278,5236.0
2025-03-21 10:50:00,702.0,703.67,701.1,703.67,2386.0,700.3093,701.9753,699.4115,701.9753,2386.0
2025-03-21 11:00:00,704.1,704.55,700.89,701.6,3460.0,702.4043,702.8532,699.202,699.9103,3460.0
2025-03-21 11:10:00,701.01,701.39,699.44,699.63,14260.0,699.3217,699.7008,697.7555,697.945,14260.0
2025-03-21 11:20:00,699.75,700.52,698.3,699.64,8060.0,698.0647,698.8329,696.6182,697.955,8060.0
2025-03-21 11:30:00,699.55,700.65,699.12,699.98,4008.0,697.8652,698.9626,697.4362,698.2942,4008.0
2025-03-21 11:40:00,699.98,700.31,699.58,699.66,9859.0,698.2942,698.6234,697.8951,697.9749,9859.0
2025-03-21 11:50:00,699.13,701.32,699.13,700.03,10062.0,697.4462,699.631,697.4462,698.3441,10062.0
2025-03-21 12:00:00,699.87,702.23,699.77,701.99,5321.0,698.1844,700.5388,698.0847,700.2993,5321.0
2025-03-21 12:10:00,702.18,706.25,702.16,706.25,2133.0,700.4889,704.5491,700.4689,704.5491,2133.0
2025-03-21 12:20:00,705.5,706.98,705.16,706.55,3863.0,703.8009,705.2773,703.4617,704.8484,3863.0
2025-03-21 12:30:00,706.3,707.06,705.13,705.41,1640.0,704.599,705.3571,703.4318,703.7111,1640.0
2025-03-21 12:40:00,705.41,706.58,705.4,706.44,1210.0,703.7111,704.8783,703.7011,704.7386,1210.0
2025-03-21 12:50:00,706.17,708.17,706.08,707.63,2059.0,704.4693,706.4645,704.3795,705.9258,2059.0
2025-03-21 13:00:00,708.73,708.81,707.68,708.6,2862.0,707.0231,707.1029,705.9756,706.8934,2862.0
2025-03-21 13:10:00,708.22,708.3,707.17,707.17,844.0,706.5143,706.5941,705.4669,705.4669,844.0
2025-03-21 13:20:00,707.23,708.21,707.05,707.06,2931.0,705.5267,706.5044,705.3472,705.3571,2931.0
2025-03-21 13:30:00,706.86,707.91,706.36,707.91,1741.0,705.1576,706.2051,704.6588,706.2051,1741.0
2025-03-21 13:40:00,707.91,709.31,707.91,708.92,3874.0,706.2051,707.6017,706.2051,707.2126,3874.0
2025-03-21 13:50:00,708.86,709.38,707.5,708.21,2634.0,707.1528,707.6715,705.7961,706.5044,2634.0
2025-03-21 14:00:00,707.88,708.4,707.58,707.8,1715.0,706.1752,706.6939,705.8759,706.0953,1715.0
2025-03-21 14:10:00,707.62,708.46,707.62,707.71,2745.0,705.9158,706.7538,705.9158,706.0056,2745.0
2025-03-21 14:20:00,708.41,708.41,705.57,706.09,5071.0,706.7039,706.7039,703.8707,704.3895,5071.0
2025-03-21 14:30:00,706.09,707.24,706.09,707.22,3099.0,704.3895,705.5367,704.3895,705.5167,3099.0
2025-03-21 14:40:00,707.11,707.96,706.31,706.32,5464.0,705.407,706.255,704.6089,704.6189,5464.0
2025-03-21 14:50:00,706.23,707.01,705.89,706.7,5034.0,704.5291,705.3072,704.1899,704.998,5034.0
2025-03-21 15:00:00,706.5,706.5,705.14,705.29,5118.0,704.7985,704.7985,703.4418,703.5914,5118.0
2025-03-21 15:10:00,704.37,705.76,703.67,705.38,7415.0,702.6736,704.0603,701.9753,703.6812,7415.0
2025-03-21 15:20:00,705.26,706.43,704.61,705.66,5286.0,703.5615,704.7286,702.913,703.9605,5286.0
2025-03-21 15:30:00,705.65,706.87,705.3,706.42,8669.0,703.9505,705.1676,703.6014,704.7187,8669.0
2025-03-21 15:40:00,706.03,706.97,704.77,706.42,6313.0,704.3296,705.2673,703.0726,704.7187,6313.0
2025-03-21 15:50:00,706.58,707.48,703.51,706.42,82604.0,704.8783,705.7761,701.8157,704.7187,82604.0
2025-03-24 09:30:00,722.71,728.64,716.4,726.72,14803.0,720.9694,726.8852,714.6746,724.9698,14803.0
2025-03-24 09:40:00,727.15,728.1,725.28,726.13,4945.0,725.3987,726.3465,723.5332,724.3812,4945.0
2025-03-24 09:50:00,725.71,727.97,723.82,726.21,5556.0,723.9622,726.2168,722.0768,724.461,5556.0
2025-03-24 10:00:00,726.29,728.29,725.93,727.25,3525.0,724.5408,726.536,724.1817,725.4985,3525.0
2025-03-24 10:10:00,727.25,730.51,726.98,730.26,4306.0,725.4985,728.7506,725.2292,728.5013,4306.0
2025-03-24 10:20:00,730.53,730.71,729.22,729.23,1664.0,728.7706,728.9502,727.4638,727.4737,1664.0
2025-03-24 10:30:00,729.18,729.56,727.78,729.5,4581.0,727.4239,727.8029,726.0272,727.7431,4581.0
2025-03-24 10:40:00,728.97,729.39,728.63,729.39,2100.0,727.2144,727.6333,726.8752,727.6333,2100.0
2025-03-24 10:50:00,731.35,731.35,729.39,730.98,3673.0,729.5886,729.5886,727.6333,729.2195,3673.0
2025-03-24 11:00:00,730.95,732.45,730.52,731.01,3200.0,729.1896,730.686,728.7606,729.2494,3200.0
2025-03-24 11:10:00,731.41,733.18,731.02,733.1,2211.0,729.6485,731.4142,729.2594,731.3344,2211.0
2025-03-24 11:20:00,733.0,733.68,731.11,731.63,3226.0,731.2347,731.913,729.3492,729.868,3226.0
2025-03-24 11:30:00,731.56,732.34,730.69,730.83,2300.0,729.7981,730.5762,728.9302,729.0699,2300.0
2025-03-24 11:40:00,731.36,731.8,730.79,731.41,2535.0,729.5986,730.0375,729.03,729.6485,2535.0
2025-03-24 11:50:00,731.26,731.83,730.96,731.0,1544.0,729.4988,730.0675,729.1996,729.2395,1544.0
2025-03-24 12:00:00,731.05,734.56,731.04,734.56,1662.0,729.2893,732.7909,729.2794,732.7909,1662.0
2025-03-24 12:10:00,734.98,735.14,733.25,733.75,6744.0,733.2099,733.3695,731.4841,731.9828,6744.0
2025-03-24 12:20:00,733.58,734.95,733.06,733.31,7342.0,731.8133,733.18,731.2945,731.5439,7342.0
2025-03-24 12:30:00,733.22,733.59,731.83,731.83,3722.0,731.4541,731.8232,730.0675,730.0675,3722.0
2025-03-24 12:40:00,732.06,732.07,730.39,731.0,2445.0,730.2969,730.3069,728.6309,729.2395,2445.0
2025-03-24 12:50:00,731.2,732.22,730.75,731.09,2725.0,729.439,730.4565,728.9901,729.3293,2725.0
2025-03-24 13:00:00,731.09,732.38,730.45,732.38,2270.0,729.3293,730.6161,728.6908,730.6161,2270.0
2025-03-24 13:10:00,731.8,731.8,729.39,729.56,1509.0,730.0375,730.0375,727.6333,727.8029,1509.0
2025-03-24 13:20:00,728.7,729.39,728.68,729.24,2260.0,726.945,727.6333,726.9251,727.4837,2260.0
2025-03-24 13:30:00,729.3,730.24,729.0,729.97,4281.0,727.5436,728.4813,727.2443,728.212,4281.0
2025-03-24 13:40:00,729.52,729.95,728.64,729.1,2967.0,727.763,728.192,726.8852,727.344,2967.0
2025-03-24 13:50:00,729.43,729.59,728.48,729.24,1348.0,727.6733,727.8329,726.7255,727.4837,1348.0
2025-03-24 14:00:00,728.04,728.45,727.5,728.44,1698.0,726.2866,726.6956,725.7479,726.6856,1698.0
2025-03-24 14:10:00,727.79,727.92,727.32,727.78,1697.0,726.0372,726.1669,725.5683,726.0272,1697.0
2025-03-24 14:20:00,728.03,728.23,727.6,728.0,1328.0,726.2766,726.4761,725.8477,726.2467,1328.0
2025-03-24 14:30:00,727.98,730.12,727.8,730.12,2080.0,726.2267,728.3616,726.0472,728.3616,2080.0
2025-03-24 14:40:00,730.12,731.0,729.79,730.53,1500.0,728.3616,729.2395,728.0324,728.7706,1500.0
2025-03-24 14:50:00,730.9,731.18,730.36,731.07,1788.0,729.1397,729.419,728.601,729.3093,1788.0
2025-03-24 15:00:00,730.85,732.43,730.82,732.43,2100.0,729.0898,730.666,729.0599,730.666,2100.0
2025-03-24 15:10:00,732.43,732.43,730.78,731.32,3340.0,730.666,730.666,729.02,729.5587,3340.0
2025-03-24 15:20:00,731.37,731.56,729.75,729.75,3560.0,729.6086,729.7981,727.9925,727.9925,3560.0
2025-03-24 15:30:00,729.57,729.58,728.07,728.46,3762.0,727.8129,727.8229,726.3165,726.7056,3762.0
2025-03-24 15:40:00,728.38,729.65,728.27,728.27,5624.0,726.6258,727.8927,726.516,726.516,5624.0
2025-03-24 15:50:00,728.16,731.06,727.39,727.39,35218.0,726.4063,729.2993,725.6382,725.6382,35218.0
2025-03-25 09:30:00,724.62,727.17,721.37,724.6,24509.0,722.8748,725.4187,719.6327,722.8549,24509.0
2025-03-25 09:40:00,725.66,725.66,720.49,720.95,8063.0,723.9123,723.9123,718.7548,719.2137,8063.0
2025-03-25 09:50:00,722.83,723.3,719.5,720.42,3102.0,721.0891,721.558,717.7672,718.685,3102.0
2025-03-25 10:00:00,721.66,721.66,719.0,720.82,2512.0,719.922,719.922,717.2684,719.084,2512.0
2025-03-25 10:10:00,721.65,721.89,720.22,720.41,5535.0,719.912,720.1514,718.4854,718.675,5535.0
2025-03-25 10:20:00,720.16,721.44,720.15,721.44,1418.0,718.4256,719.7025,718.4156,719.7025,1418.0
2025-03-25 10:30:00,721.14,721.91,720.52,721.37,3521.0,719.4032,720.1714,718.7847,719.6327,3521.0
2025-03-25 10:40:00,721.93,722.54,721.43,722.54,2110.0,720.1913,720.7998,719.6925,720.7998,2110.0
2025-03-25 10:50:00,722.26,723.04,722.19,722.19,1300.0,720.5205,721.2986,720.4507,720.4507,1300.0
2025-03-25 11:00:00,722.41,722.83,722.41,722.81,511.0,720.6702,721.0891,720.6702,721.0692,511.0
2025-03-25 11:10:00,722.16,723.04,721.95,722.74,1841.0,720.4208,721.2986,720.2113,720.9994,1841.0
2025-03-25 11:20:00,723.18,724.8,723.17,724.58,1300.0,721.4383,723.0544,721.4283,722.8349,1300.0
2025-03-25 11:30:00,724.58,724.58,723.23,723.23,1660.0,722.8349,722.8349,721.4882,721.4882,1660.0
2025-03-25 11:40:00,724.5,725.03,723.5,723.5,3960.0,722.7551,723.2838,721.7575,721.7575,3960.0
2025-03-25 11:50:00,723.35,724.09,723.1,723.1,2209.0,721.6079,722.3461,721.3585,721.3585,2209.0
2025-03-25 12:00:00,724.56,724.83,723.9,723.9,1015.0,722.815,723.0843,722.1566,722.1566,1015.0
2025-03-25 12:10:00,725.4,725.54,724.56,724.76,1832.0,723.653,723.7926,722.815,723.0145,1832.0
2025-03-25 12:20:00,724.95,725.36,723.91,723.91,2114.0,723.204,723.6131,722.1665,722.1665,2114.0
2025-03-25 12:30:00,722.89,722.89,722.05,722.05,300.0,721.149,721.149,720.311,720.311,300.0
2025-03-25 12:40:00,721.86,723.01,721.7,722.53,1567.0,720.1215,721.2687,719.9619,720.7899,1567.0
2025-03-25 12:50:00,722.42,722.61,721.69,722.61,1051.0,720.6801,720.8697,719.9519,720.8697,1051.0
2025-03-25 13:00:00,722.6,722.61,722.42,722.43,600.0,720.8597,720.8697,720.6801,720.6901,600.0
2025-03-25 13:10:00,722.5,722.5,721.18,721.22,2312.0,720.7599,720.7599,719.4431,719.483,2312.0
2025-03-25 13:20:00,720.63,720.83,719.69,719.69,1313.0,718.8944,719.094,717.9567,717.9567,1313.0
2025-03-25 13:30:00,718.73,719.73,718.73,719.73,1180.0,716.999,717.9966,716.999,717.9966,1180.0
2025-03-25 13:40:00,720.4,720.84,719.96,720.84,1200.0,718.665,719.1039,718.2261,719.1039,1200.0
2025-03-25 13:50:00,721.0,721.01,720.41,720.42,2255.0,719.2636,719.2735,718.675,718.685,2255.0
2025-03-25 14:00:00,720.02,720.29,719.38,720.29,690.0,718.2859,718.5553,717.6475,718.5553,690.0
2025-03-25 14:10:00,720.24,721.23,719.96,721.22,1683.0,718.5054,719.493,718.2261,719.483,1683.0
2025-03-25 14:20:00,720.74,720.74,720.14,720.14,965.0,719.0042,719.0042,718.4056,718.4056,965.0
2025-03-25 14:30:00,720.87,721.15,720.83,721.15,1615.0,719.1339,719.4132,719.094,719.4132,1615.0
2025-03-25 14:40:00,720.64,720.64,719.66,719.66,1000.0,718.9044,718.9044,717.9268,717.9268,1000.0
2025-03-25 14:50:00,719.46,721.24,719.46,721.24,1622.0,717.7273,719.503,717.7273,719.503,1622.0
2025-03-25 15:00:00,721.13,722.51,721.06,721.06,2303.0,719.3932,720.7699,719.3234,719.3234,2303.0
2025-03-25 15:10:00,721.91,721.91,720.18,720.57,3148.0,720.1714,720.1714,718.4455,718.8346,3148.0
2025-03-25 15:20:00,720.83,720.83,720.02,720.17,1811.0,719.094,719.094,718.2859,718.4356,1811.0
2025-03-25 15:30:00,720.38,721.58,719.95,720.55,4343.0,718.645,719.8422,718.2161,718.8146,4343.0
2025-03-25 15:40:00,720.43,722.27,720.43,721.82,10603.0,718.6949,720.5305,718.6949,720.0816,10603.0
2025-03-25 15:50:00,721.57,723.89,720.6,721.46,13640.0,719.8322,722.1466,718.8645,719.7224,13640.0
2025-03-26 09:30:00,721.49,724.18,718.6,720.72,7405.0,719.7524,722.4359,716.8693,718.9842,7405.0
2025-03-26 09:40:00,719.7,719.7,712.64,714.89,4184.0,717.9667,717.9667,710.9237,713.1683,4184.0
2025-03-26 09:50:00,714.82,715.51,712.17,713.12,9101.0,713.0984,713.7868,710.4548,711.4025,9101.0
2025-03-26 10:00:00,713.12,714.71,711.76,711.76,2700.0,711.4025,712.9887,710.0458,710.0458,2700.0
2025-03-26 10:10:00,712.6,713.03,709.77,710.89,8447.0,710.8838,711.3127,708.0606,709.1779,8447.0
2025-03-26 10:20:00,708.37,710.73,707.43,710.73,3041.0,706.664,709.0183,705.7262,709.0183,3041.0
2025-03-26 10:30:00,710.62,712.9,710.02,711.69,1650.0,708.9086,711.1831,708.31,709.976,1650.0
2025-03-26 10:40:00,711.41,711.41,709.43,709.72,6252.0,709.6966,709.6966,707.7214,708.0107,6252.0
2025-03-26 10:50:00,710.63,712.67,710.62,711.51,2260.0,708.9185,710.9536,708.9086,709.7964,2260.0
2025-03-26 11:00:00,711.3,712.09,710.56,710.68,900.0,709.5869,710.375,708.8487,708.9684,900.0
2025-03-26 11:10:00,710.33,711.03,709.96,710.13,5742.0,708.6193,709.3176,708.2501,708.4197,5742.0
2025-03-26 11:20:00,710.75,710.76,707.99,709.13,4798.0,709.0382,709.0482,706.2849,707.4221,4798.0
2025-03-26 11:30:00,709.0,710.09,709.0,709.78,3422.0,707.2925,708.3798,707.2925,708.0706,3422.0
2025-03-26 11:40:00,709.8,709.8,707.92,707.93,4455.0,708.0905,708.0905,706.2151,706.225,4455.0
2025-03-26 11:50:00,707.94,708.12,704.02,706.44,6737.0,706.235,706.4146,702.3244,704.7386,6737.0
2025-03-26 12:00:00,705.52,706.16,704.18,705.08,7594.0,703.8208,704.4593,702.4841,703.3819,7594.0
2025-03-26 12:10:00,704.66,704.87,701.89,702.48,10602.0,702.9629,703.1724,700.1996,700.7882,10602.0
2025-03-26 12:20:00,702.37,703.2,701.32,703.19,4183.0,700.6784,701.5064,699.631,701.4964,4183.0
2025-03-26 12:30:00,703.39,703.95,702.5,702.71,5532.0,701.696,702.2546,700.8081,701.0176,5532.0
2025-03-26 12:40:00,702.66,703.6,702.11,703.6,1600.0,700.9677,701.9055,700.419,701.9055,1600.0
2025-03-26 12:50:00,703.13,703.44,699.68,699.69,5745.0,701.4366,701.7458,697.9949,698.0049,5745.0
2025-03-26 13:00:00,700.07,700.65,699.3,699.96,3805.0,698.384,698.9626,697.6158,698.2742,3805.0
2025-03-26 13:10:00,699.51,700.15,698.81,698.95,6412.0,697.8253,698.4638,697.127,697.2667,6412.0
2025-03-26 13:20:00,698.85,701.12,698.85,699.52,3211.0,697.1669,699.4314,697.1669,697.8353,3211.0
2025-03-26 13:30:00,700.13,700.42,699.4,699.57,7626.0,698.4438,698.7331,697.7156,697.8852,7626.0
2025-03-26 13:40:00,699.46,701.56,699.34,699.71,5437.0,697.7754,699.8704,697.6557,698.0248,5437.0
2025-03-26 13:50:00,700.51,700.52,699.72,699.8,940.0,698.8229,698.8329,698.0348,698.1146,940.0
2025-03-26 14:00:00,700.36,701.05,699.8,700.35,2019.0,698.6733,699.3616,698.1146,698.6633,2019.0
2025-03-26 14:10:00,700.73,703.84,700.73,703.84,3100.0,699.0424,702.1449,699.0424,702.1449,3100.0
2025-03-26 14:20:00,703.75,705.0,703.54,704.67,2362.0,702.0551,703.3021,701.8456,702.9729,2362.0
2025-03-26 14:30:00,704.62,705.43,704.01,704.02,1237.0,702.923,703.7311,702.3145,702.3244,1237.0
2025-03-26 14:40:00,703.07,703.07,701.87,701.88,4995.0,701.3767,701.3767,700.1796,700.1896,4995.0
2025-03-26 14:50:00,701.85,702.68,701.19,701.72,3823.0,700.1597,700.9877,699.5013,700.03,3823.0
2025-03-26 15:00:00,701.87,703.4,700.91,701.56,3652.0,700.1796,701.7059,699.2219,699.8704,3652.0
2025-03-26 15:10:00,701.17,702.45,700.66,702.45,5376.0,699.4813,700.7582,698.9725,700.7582,5376.0
2025-03-26 15:20:00,702.05,703.24,701.93,702.35,2624.0,700.3592,701.5463,700.2395,700.6585,2624.0
2025-03-26 15:30:00,701.77,704.05,701.77,703.65,6647.0,700.0799,702.3544,700.0799,701.9553,6647.0
2025-03-26 15:40:00,703.78,706.09,703.31,706.09,7323.0,702.085,704.3895,701.6162,704.3895,7323.0
2025-03-26 15:50:00,706.09,706.22,703.66,705.54,26071.0,704.3895,704.5191,701.9653,703.8408,26071.0
2025-03-27 09:30:00,700.35,702.02,692.0,694.65,11135.0,698.6633,700.3293,690.3334,692.977,11135.0
2025-03-27 09:40:00,694.36,703.47,693.46,703.47,7780.0,692.6877,701.7758,691.7899,701.7758,7780.0
2025-03-27 09:50:00,700.97,705.02,696.65,701.31,5511.0,699.2818,703.322,694.9722,699.621,5511.0
2025-03-27 10:00:00,703.74,704.24,698.3,700.42,21067.0,702.0451,702.5439,696.6182,698.7331,21067.0
2025-03-27 10:10:00,698.43,702.55,697.03,699.46,8582.0,696.7479,700.858,695.3513,697.7754,8582.0
2025-03-27 10:20:00,701.32,703.77,699.5,703.76,3000.0,699.631,702.0751,697.8153,702.0651,3000.0
2025-03-27 10:30:00,704.1,707.13,702.83,706.1,3300.0,702.4043,705.427,701.1373,704.3994,3300.0
2025-03-27 10:40:00,706.08,706.08,703.41,704.68,3468.0,704.3795,704.3795,701.7159,702.9829,3468.0
2025-03-27 10:50:00,703.58,704.86,702.37,704.84,6958.0,701.8855,703.1624,700.6784,703.1425,6958.0
2025-03-27 11:00:00,703.95,703.96,701.91,702.16,1580.0,702.2546,702.2646,700.2195,700.4689,1580.0
2025-03-27 11:10:00,701.76,702.1,700.81,701.27,8341.0,700.0699,700.4091,699.1222,699.5811,8341.0
2025-03-27 11:20:00,700.13,701.27,699.91,700.4,2323.0,698.4438,699.5811,698.2243,698.7132,2323.0
2025-03-27 11:30:00,699.29,699.49,698.02,698.29,3928.0,697.6058,697.8054,696.3389,696.6082,3928.0
2025-03-27 11:40:00,697.31,697.86,696.48,697.76,3141.0,695.6306,696.1793,694.8026,696.0795,3141.0
2025-03-27 11:50:00,697.82,698.7,697.09,698.05,2686.0,696.1394,697.0173,695.4111,696.3688,2686.0
2025-03-27 12:00:00,698.15,699.33,698.04,698.98,2430.0,696.4686,697.6457,696.3589,697.2966,2430.0
2025-03-27 12:10:00,698.76,700.49,698.51,700.44,2018.0,697.0771,698.8029,696.8277,698.7531,2018.0
2025-03-27 12:20:00,700.91,700.91,698.53,698.74,3038.0,699.2219,699.2219,696.8477,697.0572,3038.0
2025-03-27 12:30:00,698.76,700.4,698.76,699.15,4089.0,697.0771,698.7132,697.0771,697.4662,4089.0
2025-03-27 12:40:00,699.15,700.78,699.0,699.0,3408.0,697.4662,699.0923,697.3165,697.3165,3408.0
2025-03-27 12:50:00,698.99,699.45,696.79,696.87,2848.0,697.3066,697.7655,695.1119,695.1917,2848.0
2025-03-27 13:00:00,697.67,698.68,696.8,698.2,6440.0,695.9897,696.9973,695.1218,696.5185,6440.0
2025-03-27 13:10:00,698.2,699.93,698.11,699.9,2977.0,696.5185,698.2443,696.4287,698.2144,2977.0
2025-03-27 13:20:00,699.07,699.91,697.55,697.75,6930.0,697.3864,698.2243,695.87,696.0695,6930.0
2025-03-27 13:30:00,697.58,698.99,697.45,697.91,2630.0,695.9,697.3066,695.7703,696.2292,2630.0
2025-03-27 13:40:00,697.7,699.22,697.23,698.98,1807.0,696.0197,697.536,695.5508,697.2966,1807.0
2025-03-27 13:50:00,699.0,699.92,697.65,698.65,3541.0,697.3165,698.2343,695.9698,696.9674,3541.0
2025-03-27 14:00:00,699.47,702.48,699.29,700.65,1936.0,697.7854,700.7882,697.6058,698.9626,1936.0
2025-03-27 14:10:00,701.02,701.62,700.3,700.3,1300.0,699.3317,699.9302,698.6134,698.6134,1300.0
2025-03-27 14:20:00,700.12,701.1,699.66,700.43,1021.0,698.4338,699.4115,697.9749,698.7431,1021.0
2025-03-27 14:30:00,701.04,701.78,700.09,701.37,1610.0,699.3516,700.0898,698.4039,699.6808,1610.0
2025-03-27 14:40:00,701.8,702.54,701.67,702.54,1205.0,700.1098,700.848,699.9801,700.848,1205.0
2025-03-27 14:50:00,703.22,703.25,701.09,701.09,2734.0,701.5264,701.5563,699.4015,699.4015,2734.0
2025-03-27 15:00:00,701.54,702.68,701.34,702.26,3010.0,699.8504,700.9877,699.6509,700.5687,3010.0
2025-03-27 15:10:00,702.44,704.5,702.2,704.46,1534.0,700.7483,702.8033,700.5088,702.7634,1534.0
2025-03-27 15:20:00,704.32,706.41,704.32,705.59,3217.0,702.6237,704.7087,702.6237,703.8907,3217.0
2025-03-27 15:30:00,705.14,705.75,704.51,704.81,2430.0,703.4418,704.0503,702.8133,703.1125,2430.0
2025-03-27 15:40:00,704.89,704.89,703.26,704.24,2958.0,703.1924,703.1924,701.5663,702.5439,2958.0
2025-03-27 15:50:00,703.52,703.74,699.1,700.16,53437.0,701.8257,702.0451,697.4163,698.4737,53437.0
2025-03-28 09:30:00,685.01,692.15,683.2,691.45,22894.0,683.3602,690.483,681.5546,689.7847,22894.0
2025-03-28 09:40:00,691.54,692.17,688.84,690.0,7049.0,689.8745,690.503,687.181,688.3382,7049.0
2025-03-28 09:50:00,692.53,694.17,690.27,690.27,2511.0,690.8621,692.4982,688.6076,688.6076,2511.0
2025-03-28 10:00:00,689.79,691.52,684.65,687.01,7426.0,688.1287,689.8546,683.0011,685.3554,7426.0
2025-03-28 10:10:00,686.96,688.0,685.54,686.13,8084.0,685.3055,686.343,683.889,684.4775,8084.0
2025-03-28 10:20:00,686.87,688.16,684.73,684.73,7236.0,685.2158,686.5026,683.0809,683.0809,7236.0
2025-03-28 10:30:00,685.49,685.49,681.3,684.03,6383.0,683.8391,683.8391,679.6592,682.3826,6383.0
2025-03-28 10:40:00,683.67,683.84,681.49,681.67,1724.0,682.0235,682.193,679.8487,680.0283,1724.0
2025-03-28 10:50:00,682.71,682.82,679.47,679.48,7528.0,681.0658,681.1755,677.8336,677.8435,7528.0
2025-03-28 11:00:00,680.57,680.83,677.0,677.32,5116.0,678.9309,679.1903,675.3695,675.6888,5116.0
2025-03-28 11:10:00,678.47,679.19,676.97,678.28,3336.0,676.836,677.5542,675.3396,676.6464,3336.0
2025-03-28 11:20:00,677.49,678.0,675.45,677.85,1796.0,675.8583,676.3671,673.8233,676.2175,1796.0
2025-03-28 11:30:00,677.91,678.03,676.06,676.06,4680.0,676.2773,676.397,674.4318,674.4318,4680.0
2025-03-28 11:40:00,676.06,676.06,673.93,674.11,6221.0,674.4318,674.4318,672.3069,672.4865,6221.0
2025-03-28 11:50:00,673.61,673.74,671.73,671.74,2919.0,671.9877,672.1174,670.1122,670.1222,2919.0
2025-03-28 12:00:00,672.14,673.24,671.75,671.75,6349.0,670.5212,671.6186,670.1322,670.1322,6349.0
2025-03-28 12:10:00,672.5,672.88,669.55,669.55,3482.0,670.8804,671.2594,667.9375,667.9375,3482.0
2025-03-28 12:20:00,669.68,669.77,667.35,669.44,9279.0,668.0672,668.1569,665.7428,667.8277,9279.0
2025-03-28 12:30:00,669.55,671.5,669.55,670.81,2579.0,667.9375,669.8828,667.9375,669.1944,2579.0
2025-03-28 12:40:00,671.86,672.57,670.8,672.5,1216.0,670.2419,670.9502,669.1845,670.8804,1216.0
2025-03-28 12:50:00,672.83,673.42,671.5,671.5,1966.0,671.2096,671.7981,669.8828,669.8828,1966.0
2025-03-28 13:00:00,670.6,671.25,668.03,668.03,2622.0,668.9849,669.6334,666.4211,666.4211,2622.0
2025-03-28 13:10:00,667.61,671.11,667.18,670.48,6959.0,666.0021,669.4937,665.5732,668.8652,6959.0
2025-03-28 13:20:00,671.17,671.17,669.19,669.94,2747.0,669.5536,669.5536,667.5783,668.3265,2747.0
2025-03-28 13:30:00,670.59,672.55,670.39,672.55,1220.0,668.975,670.9302,668.7754,670.9302,1220.0
2025-03-28 13:40:00,671.54,672.5,671.48,672.5,400.0,669.9227,670.8804,669.8628,670.8804,400.0
2025-03-28 13:50:00,671.91,673.81,671.91,673.81,1310.0,670.2918,672.1872,670.2918,672.1872,1310.0
2025-03-28 14:00:00,674.65,676.24,674.33,676.09,2375.0,673.0252,674.6114,672.706,674.4617,2375.0
2025-03-28 14:10:00,675.64,676.09,674.8,675.3,1200.0,674.0128,674.4617,673.1748,673.6736,1200.0
2025-03-28 14:20:00,675.65,675.87,674.13,674.93,1359.0,674.0228,674.2422,672.5064,673.3045,1359.0
2025-03-28 14:30:00,674.27,676.5,674.27,675.38,2903.0,672.6461,674.8707,672.6461,673.7534,2903.0
2025-03-28 14:40:00,674.73,675.31,673.74,674.3,3967.0,673.105,673.6836,672.1174,672.676,3967.0
2025-03-28 14:50:00,674.62,677.31,674.61,677.16,8334.0,672.9953,675.6788,672.9853,675.5291,8334.0
2025-03-28 15:00:00,678.12,679.25,676.67,678.79,15926.0,676.4868,677.6141,675.0403,677.1552,15926.0
2025-03-28 15:10:00,678.01,678.5,675.75,676.5,8694.0,676.3771,676.8659,674.1225,674.8707,8694.0
2025-03-28 15:20:00,676.15,676.15,672.23,672.23,9500.0,674.5216,674.5216,670.611,670.611,9500.0
2025-03-28 15:30:00,672.93,673.64,670.38,670.9,6814.0,671.3093,672.0176,668.7655,669.2842,6814.0
2025-03-28 15:40:00,671.17,671.98,670.13,671.77,13187.0,669.5536,670.3616,668.5161,670.1521,13187.0
2025-03-28 15:50:00,672.04,674.93,669.9,673.67,58532.0,670.4215,673.3045,668.2866,672.0475,58532.0
2025-03-31 09:30:00,671.98,672.99,655.42,665.0,27688.0,670.3616,671.3692,653.8415,663.3984,27688.0
2025-03-31 09:40:00,664.23,666.36,658.82,663.93,5169.0,662.6303,664.7551,657.2333,662.331,5169.0
2025-03-31 09:50:00,663.44,669.22,663.44,666.85,11189.0,661.8422,667.6083,661.8422,665.244,11189.0
2025-03-31 10:00:00,666.94,669.92,664.98,668.24,11216.0,665.3338,668.3066,663.3785,666.6306,11216.0
2025-03-31 10:10:00,669.38,670.27,665.35,665.86,8975.0,667.7679,668.6557,663.7476,664.2564,8975.0
2025-03-31 10:20:00,665.52,665.86,661.41,662.32,7999.0,663.9172,664.2564,659.8171,660.7249,7999.0
2025-03-31 10:30:00,662.67,667.88,662.67,667.6,3618.0,661.074,666.2715,661.074,665.9922,3618.0
2025-03-31 10:40:00,668.01,669.74,666.68,668.98,2532.0,666.4012,668.127,665.0744,667.3688,2532.0
2025-03-31 10:50:00,668.01,668.83,666.54,666.54,1200.0,666.4012,667.2192,664.9347,664.9347,1200.0
2025-03-31 11:00:00,667.0,668.88,665.9,665.9,5885.0,665.3936,667.2691,664.2963,664.2963,5885.0
2025-03-31 11:10:00,666.42,667.37,664.5,667.08,3089.0,664.815,665.7627,662.8996,665.4734,3089.0
2025-03-31 11:20:00,667.13,667.73,666.83,667.65,4300.0,665.5233,666.1218,665.224,666.042,4300.0
2025-03-31 11:30:00,667.8,670.85,666.02,670.1,2919.0,666.1917,669.2343,664.416,668.4861,2919.0
2025-03-31 11:40:00,670.33,671.24,668.06,668.17,4576.0,668.7156,669.6234,666.4511,666.5608,4576.0
2025-03-31 11:50:00,668.72,668.72,663.98,664.64,7071.0,667.1095,667.1095,662.3809,663.0393,7071.0
2025-03-31 12:00:00,666.16,666.77,663.77,664.88,3704.0,664.5556,665.1642,662.1714,663.2787,3704.0
2025-03-31 12:10:00,664.16,665.41,663.59,664.45,3563.0,662.5604,663.8074,661.9918,662.8497,3563.0
2025-03-31 12:20:00,664.46,666.76,664.45,666.76,2850.0,662.8597,665.1542,662.8497,665.1542,2850.0
2025-03-31 12:30:00,666.24,667.14,665.33,665.44,3184.0,664.6354,665.5333,663.7276,663.8374,3184.0
2025-03-31 12:40:00,666.83,667.24,665.61,665.97,2635.0,665.224,665.633,664.007,664.3661,2635.0
2025-03-31 12:50:00,665.73,666.74,665.05,665.05,6699.0,664.1267,665.1342,663.4483,663.4483,6699.0
2025-03-31 13:00:00,665.05,668.0,665.03,668.0,6320.0,663.4483,666.3912,663.4284,666.3912,6320.0
2025-03-31 13:10:00,668.0,670.05,667.37,667.59,8847.0,666.3912,668.4363,665.7627,665.9822,8847.0
2025-03-31 13:20:00,665.98,666.36,664.94,665.24,2040.0,664.3761,664.7551,663.3386,663.6378,2040.0
2025-03-31 13:30:00,665.24,667.0,664.83,665.63,8812.0,663.6378,665.3936,663.2288,664.0269,8812.0
2025-03-31 13:40:00,666.14,666.15,663.17,664.69,8037.0,664.5357,664.5457,661.5728,663.0892,8037.0
2025-03-31 13:50:00,663.49,666.25,663.49,664.25,1620.0,661.8921,664.6454,661.8921,662.6502,1620.0
2025-03-31 14:00:00,664.65,669.88,664.65,669.88,8822.0,663.0493,668.2667,663.0493,668.2667,8822.0
2025-03-31 14:10:00,669.57,672.0,668.8,670.37,11351.0,667.9574,670.3816,667.1893,668.7555,11351.0
2025-03-31 14:20:00,670.46,671.3,669.92,671.3,2096.0,668.8453,669.6833,668.3066,669.6833,2096.0
2025-03-31 14:30:00,673.97,677.09,673.91,675.29,4157.0,672.3468,675.4593,672.287,673.6636,4157.0
2025-03-31 14:40:00,676.34,677.87,674.22,676.46,6053.0,674.7111,676.2374,672.5962,674.8308,6053.0
2025-03-31 14:50:00,676.35,677.18,674.43,674.43,4179.0,674.7211,675.5491,672.8057,672.8057,4179.0
2025-03-31 15:00:00,674.6,676.62,674.6,675.17,13408.0,672.9753,674.9904,672.9753,673.5439,13408.0
2025-03-31 15:10:00,676.03,677.49,674.84,674.89,4880.0,674.4019,675.8583,673.2147,673.2646,4880.0
2025-03-31 15:20:00,675.23,677.31,674.75,675.08,5281.0,673.6038,675.6788,673.1249,673.4541,5281.0
2025-03-31 15:30:00,674.74,678.15,674.74,677.02,5390.0,673.115,676.5168,673.115,675.3895,5390.0
2025-03-31 15:40:00,678.0,680.45,677.05,677.87,8546.0,676.3671,678.8112,675.4194,676.2374,8546.0
2025-03-31 15:50:00,679.48,681.14,676.28,679.8,67017.0,677.8435,679.4996,674.6513,678.1628,67017.0
2025-04-01 09:30:00,674.0,678.19,667.03,671.17,20407.0,672.3767,676.5567,665.4235,669.5536,20407.0
2025-04-01 09:40:00,670.24,677.27,670.23,676.55,4927.0,668.6258,675.6389,668.6158,674.9206,4927.0
2025-04-01 09:50:00,675.24,675.24,669.95,673.34,6819.0,673.6138,673.6138,668.3365,671.7183,6819.0
2025-04-01 10:00:00,670.86,673.09,665.65,666.56,7763.0,669.2443,671.4689,664.0469,664.9547,7763.0
2025-04-01 10:10:00,667.94,668.01,664.28,665.0,4594.0,666.3313,666.4012,662.6802,663.3984,4594.0
2025-04-01 10:20:00,665.13,667.62,662.18,666.48,6495.0,663.5281,666.0121,660.5852,664.8749,6495.0
2025-04-01 10:30:00,666.44,671.69,666.44,671.69,3595.0,664.835,670.0723,664.835,670.0723,3595.0
2025-04-01 10:40:00,671.53,674.29,671.03,673.24,2488.0,669.9127,672.666,669.4139,671.6186,2488.0
2025-04-01 10:50:00,675.05,677.54,674.0,676.94,5641.0,673.4242,675.9082,672.3767,675.3097,5641.0
2025-04-01 11:00:00,677.25,678.4,676.79,678.35,2686.0,675.6189,676.7662,675.16,676.7163,2686.0
2025-04-01 11:10:00,677.78,682.23,677.63,682.23,6761.0,676.1476,680.5869,675.998,680.5869,6761.0
2025-04-01 11:20:00,680.64,681.99,679.39,680.29,1700.0,679.0008,680.3475,677.7538,678.6516,1700.0
2025-04-01 11:30:00,679.88,680.35,678.49,678.75,2600.0,678.2426,678.7115,676.8559,677.1153,2600.0
2025-04-01 11:40:00,678.5,680.03,677.27,679.75,3333.0,676.8659,678.3922,675.6389,678.1129,3333.0
2025-04-01 11:50:00,679.75,680.1,677.46,680.1,3063.0,678.1129,678.4621,675.8284,678.4621,3063.0
2025-04-01 12:00:00,679.49,680.55,679.07,679.91,1600.0,677.8535,678.911,677.4345,678.2725,1600.0
2025-04-01 12:10:00,679.06,681.05,678.99,680.59,3006.0,677.4246,679.4098,677.3547,678.9509,3006.0
2025-04-01 12:20:00,680.05,681.27,676.95,676.95,6162.0,678.4122,679.6292,675.3196,675.3196,6162.0
2025-04-01 12:30:00,677.82,678.5,676.62,676.63,2987.0,676.1875,676.8659,674.9904,675.0004,2987.0
2025-04-01 12:40:00,675.32,676.22,675.31,676.22,1000.0,673.6936,674.5914,673.6836,674.5914,1000.0
2025-04-01 12:50:00,676.71,679.22,676.71,677.77,1153.0,675.0802,677.5842,675.0802,676.1377,1153.0
2025-04-01 13:00:00,678.93,679.42,677.29,678.64,2606.0,677.2949,677.7837,675.6588,677.0056,2606.0
2025-04-01 13:10:00,678.26,679.62,678.0,678.56,2431.0,676.6265,677.9832,676.3671,676.9258,2431.0
2025-04-01 13:20:00,677.32,678.11,677.26,677.5,1209.0,675.6888,676.4768,675.6289,675.8683,1209.0
2025-04-01 13:30:00,678.04,678.51,677.15,678.23,1896.0,676.407,676.8759,675.5192,676.5966,1896.0
2025-04-01 13:40:00,678.76,679.06,676.73,677.57,4557.0,677.1253,677.4246,675.1002,675.9381,4557.0
2025-04-01 13:50:00,678.08,678.4,675.96,675.96,2235.0,676.4469,676.7662,674.332,674.332,2235.0
2025-04-01 14:00:00,675.5,675.5,671.56,671.56,2300.0,673.8731,673.8731,669.9426,669.9426,2300.0
2025-04-01 14:10:00,670.8,671.23,668.32,668.7,4946.0,669.1845,669.6134,666.7104,667.0895,4946.0
2025-04-01 14:20:00,668.85,669.18,667.04,669.05,5646.0,667.2392,667.5684,665.4335,667.4387,5646.0
2025-04-01 14:30:00,669.22,670.67,669.21,669.65,5594.0,667.6083,669.0548,667.5983,668.0372,5594.0
2025-04-01 14:40:00,669.42,670.51,669.08,669.08,3016.0,667.8078,668.8952,667.4686,667.4686,3016.0
2025-04-01 14:50:00,668.68,671.31,668.07,670.56,2520.0,667.0696,669.6932,666.461,668.945,2520.0
2025-04-01 15:00:00,670.11,671.29,670.11,671.19,2206.0,668.4961,669.6733,668.4961,669.5735,2206.0
2025-04-01 15:10:00,670.55,672.16,670.54,672.16,3426.0,668.9351,670.5412,668.9251,670.5412,3426.0
2025-04-01 15:20:00,672.24,673.87,671.84,672.21,6308.0,670.621,672.2471,670.2219,670.5911,6308.0
2025-04-01 15:30:00,672.0,675.25,671.31,675.25,3012.0,670.3816,673.6237,669.6932,673.6237,3012.0
2025-04-01 15:40:00,674.96,679.21,674.95,678.94,6772.0,673.3344,677.5742,673.3245,677.3049,6772.0
2025-04-01 15:50:00,678.49,682.8,678.43,682.46,45217.0,676.8559,681.1556,676.7961,680.8164,45217.0
2025-04-02 09:30:00,668.29,676.04,667.29,676.04,16381.0,666.6805,674.4118,665.6829,674.4118,16381.0
2025-04-02 09:40:00,674.64,678.0,671.0,676.62,8107.0,673.0152,676.3671,669.384,674.9904,8107.0
2025-04-02 09:50:00,676.83,677.21,673.33,673.66,14211.0,675.1999,675.579,671.7084,672.0376,14211.0
2025-04-02 10:00:00,672.2,680.33,672.2,678.3,13049.0,670.5811,678.6915,670.5811,676.6664,13049.0
2025-04-02 10:10:00,678.24,680.08,677.79,679.43,5911.0,676.6065,678.4421,676.1576,677.7937,5911.0
2025-04-02 10:20:00,679.0,681.34,678.6,681.34,6303.0,677.3647,679.6991,676.9657,679.6991,6303.0
2025-04-02 10:30:00,681.33,682.35,679.81,679.9,4815.0,679.6891,680.7066,678.1728,678.2625,4815.0
2025-04-02 10:40:00,679.62,681.21,677.93,677.93,8846.0,677.9832,679.5694,676.2973,676.2973,8846.0
2025-04-02 10:50:00,679.22,680.17,677.78,679.28,4006.0,677.5842,678.5319,676.1476,677.644,4006.0
2025-04-02 11:00:00,678.52,679.69,678.52,679.22,3430.0,676.8859,678.053,676.8859,677.5842,3430.0
2025-04-02 11:10:00,679.22,680.19,677.08,680.19,5572.0,677.5842,678.5518,675.4493,678.5518,5572.0
2025-04-02 11:20:00,680.61,684.32,680.61,683.24,9776.0,678.9708,682.6719,678.9708,681.5945,9776.0
2025-04-02 11:30:00,683.5,685.0,683.5,684.82,3206.0,681.8539,683.3503,681.8539,683.1707,3206.0
2025-04-02 11:40:00,684.77,684.82,680.72,681.67,6351.0,683.1208,683.1707,679.0806,680.0283,6351.0
2025-04-02 11:50:00,681.79,683.47,681.45,683.38,4460.0,680.148,681.8239,679.8088,681.7342,4460.0
2025-04-02 12:00:00,682.71,683.89,682.7,683.47,3147.0,681.0658,682.2429,681.0558,681.8239,3147.0
2025-04-02 12:10:00,683.51,685.87,683.18,685.41,3444.0,681.8638,684.2182,681.5346,683.7593,3444.0
2025-04-02 12:20:00,686.32,690.6,685.96,690.6,5009.0,684.6671,688.9368,684.3079,688.9368,5009.0
2025-04-02 12:30:00,690.53,690.8,687.12,687.45,8107.0,688.8669,689.1363,685.4651,685.7944,8107.0
2025-04-02 12:40:00,687.7,690.07,687.05,690.07,5308.0,686.0438,688.408,685.3953,688.408,5308.0
2025-04-02 12:50:00,690.71,691.12,688.72,689.68,5287.0,689.0465,689.4555,687.0613,688.019,5287.0
2025-04-02 13:00:00,688.87,693.94,688.87,693.4,6148.0,687.2109,692.2687,687.2109,691.73,6148.0
2025-04-02 13:10:00,693.95,695.62,693.65,693.65,5222.0,692.2787,693.9447,691.9794,691.9794,5222.0
2025-04-02 13:20:00,693.0,693.0,691.26,692.0,2819.0,691.331,691.331,689.5952,690.3334,2819.0
2025-04-02 13:30:00,691.76,691.76,687.14,688.28,4254.0,690.094,690.094,685.4851,686.6224,4254.0
2025-04-02 13:40:00,688.49,688.49,685.27,685.27,6659.0,686.8319,686.8319,683.6196,683.6196,6659.0
2025-04-02 13:50:00,684.21,686.47,684.05,685.38,4550.0,682.5622,684.8167,682.4025,683.7293,4550.0
2025-04-02 14:00:00,685.38,686.83,682.88,683.64,4027.0,683.7293,685.1758,681.2354,681.9935,4027.0
2025-04-02 14:10:00,682.77,684.2,682.02,682.02,4926.0,681.1256,682.5522,680.3774,680.3774,4926.0
2025-04-02 14:20:00,681.98,682.59,679.24,679.43,4806.0,680.3375,680.9461,677.6041,677.7937,4806.0
2025-04-02 14:30:00,679.05,682.89,679.05,682.64,3788.0,677.4146,681.2453,677.4146,680.9959,3788.0
2025-04-02 14:40:00,682.99,683.6,681.77,683.6,7456.0,681.3451,681.9536,680.128,681.9536,7456.0
2025-04-02 14:50:00,683.62,683.62,680.18,680.18,5330.0,681.9736,681.9736,678.5419,678.5419,5330.0
2025-04-02 15:00:00,680.99,683.6,680.09,682.01,6377.0,679.3499,681.9536,678.4521,680.3675,6377.0
2025-04-02 15:10:00,681.31,682.08,679.6,679.74,5774.0,679.6691,680.4373,677.9633,678.1029,5774.0
2025-04-02 15:20:00,679.74,683.39,679.63,682.57,8002.0,678.1029,681.7441,677.9932,680.9261,8002.0
2025-04-02 15:30:00,682.4,685.38,681.33,684.38,9617.0,680.7565,683.7293,679.6891,682.7317,9617.0
2025-04-02 15:40:00,683.58,688.11,683.36,687.06,12099.0,681.9337,686.4528,681.7142,685.4053,12099.0
2025-04-02 15:50:00,686.93,688.17,685.24,685.79,37169.0,685.2756,686.5126,683.5897,684.1384,37169.0
2025-04-03 09:30:00,653.3,656.92,649.0,653.29,24752.0,651.7266,655.3379,647.437,651.7166,24752.0
2025-04-03 09:40:00,652.94,653.36,649.46,651.11,9681.0,651.3675,651.7865,647.8958,649.5419,9681.0
2025-04-03 09:50:00,652.54,655.34,649.51,650.22,7481.0,650.9684,653.7617,647.9457,648.654,7481.0
2025-04-03 10:00:00,648.42,650.35,646.65,646.66,10684.0,646.8584,648.7837,645.0926,645.1026,10684.0
2025-04-03 10:10:00,646.64,647.59,642.63,644.09,8390.0,645.0826,646.0304,641.0823,642.5388,8390.0
2025-04-03 10:20:00,644.09,647.49,643.91,645.27,4531.0,642.5388,645.9306,642.3592,643.7159,4531.0
2025-04-03 10:30:00,647.0,647.06,644.14,645.0,2014.0,645.4418,645.5016,642.5887,643.4466,2014.0
2025-04-03 10:40:00,645.84,646.55,640.32,640.32,7009.0,644.2846,644.9929,638.7779,638.7779,7009.0
2025-04-03 10:50:00,640.67,641.2,639.08,639.08,2345.0,639.127,639.6557,637.5408,637.5408,2345.0
2025-04-03 11:00:00,638.7,640.4,633.65,633.65,5834.0,637.1618,638.8577,632.1239,632.1239,5834.0
2025-04-03 11:10:00,635.24,637.19,634.94,635.2,5309.0,633.7101,635.6554,633.4108,633.6702,5309.0
2025-04-03 11:20:00,634.64,638.5,634.46,636.25,4182.0,633.1115,636.9622,632.932,634.7177,4182.0
2025-04-03 11:30:00,636.36,640.24,635.83,639.29,6981.0,634.8274,638.6981,634.2987,637.7503,6981.0
2025-04-03 11:40:00,639.47,641.19,634.72,635.37,9808.0,637.9299,639.6458,633.1913,633.8398,9808.0
2025-04-03 11:50:00,634.79,635.07,632.65,632.99,4661.0,633.2612,633.5405,631.1263,631.4655,4661.0
2025-04-03 12:00:00,632.69,635.75,632.69,633.63,5610.0,631.1662,634.2189,631.1662,632.104,5610.0
2025-04-03 12:10:00,634.42,636.95,634.41,636.95,1933.0,632.8921,635.416,632.8821,635.416,1933.0
2025-04-03 12:20:00,637.06,637.71,633.99,634.89,5558.0,635.5257,636.1741,632.4631,633.3609,5558.0
2025-04-03 12:30:00,635.75,635.75,630.64,630.64,3789.0,634.2189,634.2189,629.1212,629.1212,3789.0
2025-04-03 12:40:00,632.3,634.97,632.05,633.44,3481.0,630.7772,633.4407,630.5278,631.9144,3481.0
2025-04-03 12:50:00,633.09,633.44,629.03,630.07,9238.0,631.5653,631.9144,627.5151,628.5525,9238.0
2025-04-03 13:00:00,630.13,631.57,630.07,630.58,6338.0,628.6124,630.0489,628.5525,629.0613,6338.0
2025-04-03 13:10:00,630.63,632.52,630.63,631.31,3357.0,629.1112,630.9966,629.1112,629.7896,3357.0
2025-04-03 13:20:00,632.39,632.63,631.1,632.63,1230.0,630.867,631.1064,629.5801,631.1064,1230.0
2025-04-03 13:30:00,634.18,637.9,633.15,636.66,4852.0,632.6526,636.3637,631.6251,635.1267,4852.0
2025-04-03 13:40:00,637.59,639.24,636.66,637.05,2963.0,636.0544,637.7005,635.1267,635.5157,2963.0
2025-04-03 13:50:00,637.21,637.21,632.91,632.91,3567.0,635.6754,635.6754,631.3857,631.3857,3567.0
2025-04-03 14:00:00,633.38,634.33,630.13,630.13,2727.0,631.8546,632.8023,628.6124,628.6124,2727.0
2025-04-03 14:10:00,630.08,630.08,626.6,627.41,10746.0,628.5625,628.5625,625.0909,625.899,10746.0
2025-04-03 14:20:00,627.42,628.48,626.5,627.15,24573.0,625.9089,626.9664,624.9911,625.6396,24573.0
2025-04-03 14:30:00,627.11,630.64,626.29,628.77,6584.0,625.5997,629.1212,624.7817,627.2557,6584.0
2025-04-03 14:40:00,629.11,631.38,627.25,627.77,17805.0,627.5949,629.8594,625.7393,626.2581,17805.0
2025-04-03 14:50:00,627.57,630.99,626.87,628.02,25412.0,626.0586,629.4703,625.3603,626.5075,25412.0
2025-04-03 15:00:00,628.13,628.97,626.83,628.11,6458.0,626.6172,627.4552,625.3204,626.5973,6458.0
2025-04-03 15:10:00,627.53,628.7,622.48,623.5,12338.0,626.0187,627.1858,620.9808,621.9984,12338.0
2025-04-03 15:20:00,624.24,625.38,622.1,622.95,11203.0,622.7366,623.8738,620.6017,621.4497,11203.0
2025-04-03 15:30:00,623.35,624.99,621.61,624.99,18207.0,621.8487,623.4848,620.1129,623.4848,18207.0
2025-04-03 15:40:00,624.31,628.04,623.6,624.3,19797.0,622.8064,626.5274,622.0981,622.7964,19797.0
2025-04-03 15:50:00,624.07,625.19,620.27,620.64,95302.0,622.567,623.6843,618.7762,619.1453,95302.0
2025-04-04 09:30:00,592.54,600.0,581.92,586.99,32581.0,591.1129,598.555,580.5185,585.5763,32581.0
2025-04-04 09:40:00,585.23,587.21,578.06,579.83,31913.0,583.8205,585.7958,576.6678,578.4335,31913.0
2025-04-04 09:50:00,582.43,589.65,579.75,588.62,29920.0,581.0273,588.2299,578.3537,587.2024,29920.0
2025-04-04 10:00:00,585.81,587.78,579.52,579.84,20425.0,584.3991,586.3644,578.1243,578.4435,20425.0
2025-04-04 10:10:00,579.44,580.43,574.29,576.95,13583.0,578.0445,579.0321,572.9069,575.5605,13583.0
2025-04-04 10:20:00,577.58,579.55,573.41,573.41,7234.0,576.189,578.1542,572.029,572.029,7234.0
2025-04-04 10:30:00,574.69,575.49,567.04,571.31,36770.0,573.3059,574.104,565.6743,569.9341,36770.0
2025-04-04 10:40:00,571.14,571.21,561.6,561.6,13939.0,569.7645,569.8343,560.2475,560.2475,13939.0
2025-04-04 10:50:00,563.27,577.37,559.76,574.11,17141.0,561.9134,575.9795,558.4119,572.7273,17141.0
2025-04-04 11:00:00,572.85,584.24,572.85,579.56,28394.0,571.4704,582.8329,571.4704,578.1642,28394.0
2025-04-04 11:10:00,580.81,591.26,579.72,587.77,9394.0,579.4112,589.836,578.3238,586.3544,9394.0
2025-04-04 11:20:00,588.86,592.73,584.8,584.81,15047.0,587.4418,591.3025,583.3916,583.4016,15047.0
2025-04-04 11:30:00,586.43,586.74,574.97,577.15,13779.0,585.0177,585.3269,573.5853,575.76,13779.0
2025-04-04 11:40:00,578.14,581.12,575.37,581.12,14782.0,576.7476,579.7204,573.9843,579.7204,14782.0
2025-04-04 11:50:00,580.65,581.91,575.99,575.99,11312.0,579.2516,580.5085,574.6028,574.6028,11312.0
2025-04-04 12:00:00,576.57,581.78,576.56,578.62,21814.0,575.1814,580.3788,575.1714,577.2265,21814.0
2025-04-04 12:10:00,577.34,581.22,574.87,574.87,7575.0,575.9495,579.8202,573.4855,573.4855,7575.0
2025-04-04 12:20:00,575.46,575.46,572.69,575.3,6891.0,574.0741,574.0741,571.3107,573.9145,6891.0
2025-04-04 12:30:00,576.14,579.78,574.92,579.77,14510.0,574.7524,578.3837,573.5354,578.3737,14510.0
2025-04-04 12:40:00,581.23,581.23,576.59,577.18,4537.0,579.8302,579.8302,575.2013,575.7899,4537.0
2025-04-04 12:50:00,578.23,579.88,576.46,579.02,4559.0,576.8374,578.4834,575.0717,577.6255,4559.0
2025-04-04 13:00:00,578.18,581.53,577.86,579.45,4709.0,576.7875,580.1295,576.4683,578.0545,4709.0
2025-04-04 13:10:00,578.97,579.2,571.13,573.99,13947.0,577.5756,577.8051,569.7545,572.6076,13947.0
2025-04-04 13:20:00,574.1,577.2,573.91,574.85,11975.0,572.7173,575.8099,572.5278,573.4655,11975.0
2025-04-04 13:30:00,574.11,580.11,571.67,579.9,14326.0,572.7273,578.7129,570.2932,578.5034,14326.0
2025-04-04 13:40:00,579.9,583.14,578.53,582.7,4432.0,578.5034,581.7356,577.1367,581.2966,4432.0
2025-04-04 13:50:00,582.7,585.65,579.19,585.64,18085.0,581.2966,584.2395,577.7951,584.2296,18085.0
2025-04-04 14:00:00,585.98,588.51,582.56,584.78,16988.0,584.5687,587.0926,581.157,583.3716,16988.0
2025-04-04 14:10:00,583.98,584.37,579.45,580.31,24874.0,582.5736,582.9626,578.0545,578.9124,24874.0
2025-04-04 14:20:00,579.33,580.48,578.0,578.9,11693.0,577.9347,579.082,576.608,577.5058,11693.0
2025-04-04 14:30:00,579.49,580.27,577.27,578.42,7818.0,578.0944,578.8725,575.8797,577.0269,7818.0
2025-04-04 14:40:00,579.14,582.87,575.91,581.82,5933.0,577.7452,581.4662,574.523,580.4188,5933.0
2025-04-04 14:50:00,581.03,585.73,580.5,581.19,7098.0,579.6307,584.3193,579.1019,579.7903,7098.0
2025-04-04 15:00:00,582.44,582.44,580.14,582.24,6882.0,581.0373,581.0373,578.7428,580.8377,6882.0
2025-04-04 15:10:00,581.57,586.0,579.55,580.62,13443.0,580.1694,584.5887,578.1542,579.2216,13443.0
2025-04-04 15:20:00,581.14,585.55,580.89,584.21,16077.0,579.7404,584.1398,579.491,582.803,16077.0
2025-04-04 15:30:00,583.7,589.76,583.7,585.47,12601.0,582.2942,588.3396,582.2942,584.06,12601.0
2025-04-04 15:40:00,587.36,587.36,580.61,581.98,27007.0,585.9454,585.9454,579.2117,580.5784,27007.0
2025-04-04 15:50:00,578.36,580.02,575.41,576.43,114022.0,576.9671,578.6231,574.0242,575.0417,114022.0
2025-04-07 09:30:00,566.65,566.65,551.33,560.0,65291.0,565.2853,565.2853,550.0022,558.6513,65291.0
2025-04-07 09:40:00,560.0,569.55,553.47,567.3,49797.0,558.6513,568.1783,552.137,565.9337,49797.0
2025-04-07 09:50:00,565.28,585.75,565.28,585.75,66876.0,563.9186,584.3393,563.9186,584.3393,66876.0
2025-04-07 10:00:00,583.88,590.65,579.17,587.9,14587.0,582.4738,589.2275,577.7751,586.4841,14587.0
2025-04-07 10:10:00,588.32,632.77,588.32,618.04,64867.0,586.9031,631.246,586.9031,616.5515,64867.0
2025-04-07 10:20:00,619.61,619.61,585.24,589.68,86333.0,618.1177,618.1177,583.8305,588.2598,86333.0
2025-04-07 10:30:00,589.8,599.65,574.59,576.24,32130.0,588.3795,598.2058,573.2062,574.8522,32130.0
2025-04-07 10:40:00,575.78,591.21,575.71,588.6,19641.0,574.3933,589.7861,574.3235,587.1824,19641.0
2025-04-07 10:50:00,588.6,609.62,587.46,607.24,29222.0,587.1824,608.1518,586.0452,605.7775,29222.0
2025-04-07 11:00:00,605.05,615.67,598.0,598.88,24735.0,603.5928,614.1872,596.5598,597.4377,24735.0
2025-04-07 11:10:00,596.33,603.0,580.37,587.64,38268.0,594.8938,601.5477,578.9722,586.2247,38268.0
2025-04-07 11:20:00,589.24,591.28,577.5,580.31,22995.0,587.8209,589.856,576.1092,578.9124,22995.0
2025-04-07 11:30:00,582.61,592.83,582.05,588.57,15892.0,581.2069,591.4022,580.6482,587.1525,15892.0
2025-04-07 11:40:00,588.37,599.85,588.36,595.65,9793.0,586.953,598.4053,586.943,594.2154,9793.0
2025-04-07 11:50:00,595.65,598.94,585.58,587.04,12358.0,594.2154,597.4975,584.1697,585.6262,12358.0
2025-04-07 12:00:00,586.54,587.51,580.7,580.94,5962.0,585.1274,586.095,579.3015,579.5409,5962.0
2025-04-07 12:10:00,580.94,586.55,580.8,585.4,5913.0,579.5409,585.1374,579.4012,583.9901,5913.0
2025-04-07 12:20:00,584.51,591.74,582.92,589.35,3370.0,583.1023,590.3149,581.5161,587.9306,3370.0
2025-04-07 12:30:00,590.69,595.57,588.86,591.98,5582.0,589.2674,594.1356,587.4418,590.5543,5582.0
2025-04-07 12:40:00,591.98,593.4,582.83,584.32,21653.0,590.5543,591.9709,581.4263,582.9127,21653.0
2025-04-07 12:50:00,583.5,590.02,583.48,585.82,14848.0,582.0947,588.599,582.0748,584.4091,14848.0
2025-04-07 13:00:00,587.72,601.88,586.52,589.11,26113.0,586.3045,600.4304,585.1074,587.6912,26113.0
2025-04-07 13:10:00,589.38,601.04,587.92,597.93,20383.0,587.9605,599.5925,586.5041,596.49,20383.0
2025-04-07 13:20:00,599.5,604.56,595.0,604.56,10142.0,598.0562,603.104,593.567,603.104,10142.0
2025-04-07 13:30:00,604.07,604.56,597.56,604.29,22968.0,602.6152,603.104,596.1208,602.8346,22968.0
2025-04-07 13:40:00,603.37,612.29,599.81,606.87,40885.0,601.9169,610.8154,598.3654,605.4084,40885.0
2025-04-07 13:50:00,607.51,610.58,606.46,610.31,11371.0,606.0469,609.1095,604.9994,608.8401,11371.0
2025-04-07 14:00:00,610.31,614.5,606.65,611.36,42127.0,608.8401,613.02,605.189,609.8876,42127.0
2025-04-07 14:10:00,611.48,615.68,607.16,614.51,16096.0,610.0073,614.1972,605.6977,613.03,16096.0
2025-04-07 14:20:00,614.92,615.08,601.36,602.03,41037.0,613.439,613.5986,599.9117,600.5801,41037.0
2025-04-07 14:30:00,602.77,608.6,602.77,606.35,22051.0,601.3183,607.1343,601.3183,604.8897,22051.0
2025-04-07 14:40:00,607.03,609.64,604.15,605.79,12594.0,605.568,608.1718,602.695,604.331,12594.0
2025-04-07 14:50:00,604.84,604.84,595.14,596.74,30707.0,603.3833,603.3833,593.7067,595.3028,30707.0
2025-04-07 15:00:00,596.74,602.24,595.1,596.56,25629.0,595.3028,600.7896,593.6668,595.1233,25629.0
2025-04-07 15:10:00,596.02,602.56,593.14,600.85,44429.0,594.5846,601.1088,591.7115,599.4029,44429.0
2025-04-07 15:20:00,600.45,601.07,594.89,594.89,30830.0,599.0039,599.6224,593.4573,593.4573,30830.0
2025-04-07 15:30:00,594.99,605.06,594.99,601.87,32409.0,593.557,603.6028,593.557,600.4205,32409.0
2025-04-07 15:40:00,602.35,602.69,595.82,599.31,46196.0,600.8993,601.2385,594.385,597.8666,46196.0
2025-04-07 15:50:00,596.93,608.23,595.42,606.27,240185.0,595.4924,606.7651,593.986,604.8099,240185.0
2025-04-08 09:30:00,626.0,636.09,622.57,631.8,41419.0,624.4924,634.558,621.0706,630.2784,41419.0
2025-04-08 09:40:00,631.14,636.85,628.63,634.87,23395.0,629.62,635.3162,627.116,633.341,23395.0
2025-04-08 09:50:00,633.45,638.9,633.0,638.51,23383.0,631.9244,637.3613,631.4755,636.9722,23383.0
2025-04-08 10:00:00,638.51,641.9,636.71,640.2,32479.0,636.9722,640.3541,635.1766,638.6582,32479.0
2025-04-08 10:10:00,640.21,640.73,636.25,640.01,16731.0,638.6681,639.1869,634.7177,638.4686,16731.0
2025-04-08 10:20:00,640.01,643.0,638.18,640.9,21215.0,638.4686,641.4514,636.643,639.3565,21215.0
2025-04-08 10:30:00,639.16,643.03,636.75,642.47,41760.0,637.6207,641.4813,635.2165,640.9227,41760.0
2025-04-08 10:40:00,643.21,643.21,637.84,637.89,27415.0,641.6609,641.6609,636.3038,636.3537,27415.0
2025-04-08 10:50:00,638.41,639.74,635.73,636.18,25035.0,636.8725,638.1993,634.1989,634.6478,25035.0
2025-04-08 11:00:00,637.33,640.48,636.21,638.0,20663.0,635.7951,638.9375,634.6778,636.4634,20663.0
2025-04-08 11:10:00,638.0,638.0,634.2,637.47,50950.0,636.4634,636.4634,632.6726,635.9347,50950.0
2025-04-08 11:20:00,637.56,639.1,634.45,634.83,34228.0,636.0245,637.5608,632.922,633.3011,34228.0
2025-04-08 11:30:00,634.55,642.27,634.32,640.85,23232.0,633.0218,640.7232,632.7923,639.3066,23232.0
2025-04-08 11:40:00,641.17,642.59,636.66,636.85,6466.0,639.6258,641.0424,635.1267,635.3162,6466.0
2025-04-08 11:50:00,637.1,640.75,634.69,639.77,11850.0,635.5656,639.2068,633.1614,638.2292,11850.0
2025-04-08 12:00:00,639.7,643.78,638.42,642.01,12332.0,638.1594,642.2295,636.8824,640.4638,12332.0
2025-04-08 12:10:00,642.94,644.26,636.23,636.6,12129.0,641.3916,642.7084,634.6977,635.0668,12129.0
2025-04-08 12:20:00,637.46,638.28,634.83,636.9,26249.0,635.9248,636.7428,633.3011,635.3661,26249.0
2025-04-08 12:30:00,636.9,637.92,624.52,624.52,28264.0,635.3661,636.3836,623.0159,623.0159,28264.0
2025-04-08 12:40:00,625.81,630.65,621.24,628.84,45327.0,624.3028,629.1312,619.7438,627.3255,45327.0
2025-04-08 12:50:00,629.37,632.49,625.84,626.04,55264.0,627.8542,630.9667,624.3327,624.5323,55264.0
2025-04-08 13:00:00,627.28,628.82,620.5,620.64,18652.0,625.7693,627.3056,619.0056,619.1453,18652.0
2025-04-08 13:10:00,620.65,626.61,619.27,626.1,28694.0,619.1552,625.1009,617.7786,624.5921,28694.0
2025-04-08 13:20:00,623.29,624.54,618.73,619.31,6879.0,621.7889,623.0359,617.2399,617.8185,6879.0
2025-04-08 13:30:00,617.52,623.37,616.79,623.36,16336.0,616.0328,621.8687,615.3045,621.8587,16336.0
2025-04-08 13:40:00,623.54,630.52,622.75,626.98,8942.0,622.0383,629.0015,621.2502,625.47,8942.0
2025-04-08 13:50:00,625.89,629.2,625.84,628.94,17839.0,624.3826,627.6846,624.3327,627.4253,17839.0
2025-04-08 14:00:00,627.39,627.83,622.36,623.27,11643.0,625.879,626.3179,620.8611,621.7689,11643.0
2025-04-08 14:10:00,624.21,627.78,622.01,627.78,14120.0,622.7067,626.2681,620.512,626.2681,14120.0
2025-04-08 14:20:00,627.48,627.48,620.35,620.88,17845.0,625.9688,625.9688,618.856,619.3847,17845.0
2025-04-08 14:30:00,622.33,629.49,616.28,616.45,25172.0,620.8312,627.9739,614.7958,614.9654,25172.0
2025-04-08 14:40:00,616.14,617.25,612.97,615.47,9079.0,614.6561,615.7634,611.4937,613.9877,9079.0
2025-04-08 14:50:00,616.33,616.54,609.11,610.73,6178.0,614.8456,615.0551,607.643,609.2591,6178.0
2025-04-08 15:00:00,609.19,610.19,599.79,599.79,8164.0,607.7228,608.7204,598.3455,598.3455,8164.0
2025-04-08 15:10:00,597.63,600.47,591.63,592.98,11603.0,596.1907,599.0238,590.2051,591.5519,11603.0
2025-04-08 15:20:00,593.32,606.05,592.98,602.29,71254.0,591.8911,604.5904,591.5519,600.8395,71254.0
2025-04-08 15:30:00,602.29,602.29,591.04,592.2,31949.0,600.8395,600.8395,589.6165,590.7738,31949.0
2025-04-08 15:40:00,591.21,596.79,586.81,587.12,37088.0,589.7861,595.3527,585.3967,585.706,37088.0
2025-04-08 15:50:00,587.95,600.82,587.95,600.52,195470.0,586.534,599.373,586.534,599.0737,195470.0
2025-04-09 09:30:00,604.87,608.0,597.81,605.26,28856.0,603.4132,606.5357,596.3702,603.8023,28856.0
2025-04-09 09:40:00,608.02,614.25,601.27,604.22,16754.0,606.5557,612.7706,599.8219,602.7648,16754.0
2025-04-09 09:50:00,605.25,609.08,604.29,604.33,28172.0,603.7923,607.6131,602.8346,602.8745,28172.0
2025-04-09 10:00:00,603.6,611.44,602.16,603.69,26323.0,602.1463,609.9674,600.7098,602.2361,26323.0
2025-04-09 10:10:00,603.87,610.33,603.22,608.86,27560.0,602.4156,608.8601,601.7672,607.3936,27560.0
2025-04-09 10:20:00,609.33,612.2,604.83,608.65,17011.0,607.8625,610.7256,603.3733,607.1841,17011.0
2025-04-09 10:30:00,607.87,610.97,604.43,604.43,4174.0,606.406,609.4985,602.9743,602.9743,4174.0
2025-04-09 10:40:00,604.03,609.25,603.59,604.99,8161.0,602.5753,607.7827,602.1363,603.533,8161.0
2025-04-09 10:50:00,604.95,604.95,597.35,597.87,45261.0,603.493,603.493,595.9114,596.4301,45261.0
2025-04-09 11:00:00,598.3,604.7,598.3,603.9,8528.0,596.8591,603.2436,596.8591,602.4456,8528.0
2025-04-09 11:10:00,604.5,608.54,603.55,605.15,13035.0,603.0441,607.0744,602.0964,603.6926,13035.0
2025-04-09 11:20:00,605.93,607.24,602.64,602.64,8871.0,604.4707,605.7775,601.1886,601.1886,8871.0
2025-04-09 11:30:00,602.73,604.75,601.25,601.81,9208.0,601.2784,603.2935,599.802,600.3606,9208.0
2025-04-09 11:40:00,601.5,608.08,599.32,604.85,16617.0,600.0514,606.6155,597.8766,603.3933,16617.0
2025-04-09 11:50:00,604.85,605.22,597.84,600.1,16547.0,603.3933,603.7624,596.4002,598.6547,16547.0
2025-04-09 12:00:00,600.1,601.86,599.11,601.82,5151.0,598.6547,600.4105,597.6671,600.3706,5151.0
2025-04-09 12:10:00,602.71,608.13,602.22,606.53,7892.0,601.2584,606.6654,600.7696,605.0692,7892.0
2025-04-09 12:20:00,605.59,608.53,605.17,606.14,2500.0,604.1315,607.0644,603.7125,604.6802,2500.0
2025-04-09 12:30:00,606.1,608.88,605.36,608.03,4726.0,604.6403,607.4136,603.9021,606.5656,4726.0
2025-04-09 12:40:00,607.57,607.57,604.8,606.5,12135.0,606.1067,606.1067,603.3434,605.0393,12135.0
2025-04-09 12:50:00,607.99,612.11,606.19,609.6,7390.0,606.5257,610.6358,604.7301,608.1318,7390.0
2025-04-09 13:00:00,610.25,618.47,610.25,613.18,9303.0,608.7803,616.9805,608.7803,611.7032,9303.0
2025-04-09 13:10:00,610.1,632.24,606.77,630.0,17271.0,608.6306,630.7173,605.3087,628.4827,17271.0
2025-04-09 13:20:00,629.16,669.9,624.12,652.5,69394.0,627.6447,668.2866,622.6169,650.9285,69394.0
2025-04-09 13:30:00,652.5,685.17,647.59,674.12,104433.0,650.9285,683.5198,646.0304,672.4965,104433.0
2025-04-09 13:40:00,670.42,684.78,664.95,679.51,77205.0,668.8054,683.1308,663.3485,677.8735,77205.0
2025-04-09 13:50:00,679.51,695.98,674.29,690.5,59149.0,677.8735,694.3038,672.666,688.837,59149.0
2025-04-09 14:00:00,692.29,706.47,686.76,694.3,67872.0,690.6227,704.7685,685.106,692.6279,67872.0
2025-04-09 14:10:00,692.92,710.99,692.91,702.45,33672.0,691.2512,709.2777,691.2412,700.7582,33672.0
2025-04-09 14:20:00,702.0,721.84,699.54,716.61,36652.0,700.3093,720.1015,697.8552,714.8841,36652.0
2025-04-09 14:30:00,719.13,720.32,705.67,708.34,22046.0,717.3981,718.5852,703.9705,706.634,22046.0
2025-04-09 14:40:00,706.83,708.65,688.83,694.72,42464.0,705.1277,706.9433,687.171,693.0468,42464.0
2025-04-09 14:50:00,694.72,698.71,678.83,680.82,72559.0,693.0468,697.0272,677.1951,679.1803,72559.0
2025-04-09 15:00:00,680.8,692.71,678.14,692.71,31883.0,679.1604,691.0417,676.5068,691.0417,31883.0
2025-04-09 15:10:00,692.81,700.0,692.48,699.65,24755.0,691.1414,698.3141,690.8122,697.965,24755.0
2025-04-09 15:20:00,698.57,704.94,697.55,698.76,33027.0,696.8876,703.2422,695.87,697.0771,33027.0
2025-04-09 15:30:00,699.64,706.58,696.29,702.47,33247.0,697.955,704.8783,694.6131,700.7782,33247.0
2025-04-09 15:40:00,701.85,701.85,694.63,700.66,51491.0,700.1597,700.1597,692.9571,698.9725,51491.0
2025-04-09 15:50:00,701.08,709.51,700.61,702.6,174861.0,699.3915,707.8012,698.9227,700.9079,174861.0
2025-04-10 09:30:00,664.9,679.51,660.05,667.54,39177.0,663.2987,677.8735,658.4603,665.9323,39177.0
2025-04-10 09:40:00,666.62,674.51,665.68,669.57,31354.0,665.0145,672.8855,664.0768,667.9574,31354.0
2025-04-10 09:50:00,670.52,677.27,668.55,670.0,26929.0,668.9051,675.6389,666.9399,668.3864,26929.0
2025-04-10 10:00:00,669.09,672.84,664.95,670.16,57191.0,667.4786,671.2195,663.3485,668.546,57191.0
2025-04-10 10:10:00,669.46,671.48,664.24,667.06,58788.0,667.8477,669.8628,662.6403,665.4535,58788.0
2025-04-10 10:20:00,667.06,680.69,667.05,673.1,26450.0,665.4535,679.0506,665.4435,671.4789,26450.0
2025-04-10 10:30:00,673.95,676.91,669.61,670.45,16875.0,672.3269,675.2797,667.9973,668.8353,16875.0
2025-04-10 10:40:00,670.2,672.75,666.25,668.03,31777.0,668.5859,671.1298,664.6454,666.4211,31777.0
2025-04-10 10:50:00,667.72,670.25,666.98,667.47,20277.0,666.1119,668.6358,665.3737,665.8625,20277.0
2025-04-10 11:00:00,667.26,669.68,664.6,669.68,13306.0,665.653,668.0672,662.9994,668.0672,13306.0
2025-04-10 11:10:00,668.24,668.31,658.56,659.0,15787.0,666.6306,666.7005,656.9739,657.4129,15787.0
2025-04-10 11:20:00,659.0,659.0,651.48,651.48,6053.0,657.4129,657.4129,649.911,649.911,6053.0
2025-04-10 11:30:00,651.48,655.14,650.9,651.8,23420.0,649.911,653.5622,649.3324,650.2302,23420.0
2025-04-10 11:40:00,651.99,653.97,648.65,651.0,28052.0,650.4198,652.395,647.0878,649.4321,28052.0
2025-04-10 11:50:00,649.58,651.6,647.26,649.58,17072.0,648.0156,650.0307,645.7011,648.0156,17072.0
2025-04-10 12:00:00,650.57,653.39,648.29,649.0,57897.0,649.0032,651.8164,646.7287,647.437,57897.0
2025-04-10 12:10:00,648.13,648.35,636.47,637.36,11127.0,646.5691,646.7885,634.9371,635.825,11127.0
2025-04-10 12:20:00,636.42,637.98,628.49,635.88,16641.0,634.8873,636.4435,626.9764,634.3486,16641.0
2025-04-10 12:30:00,635.68,647.96,635.62,645.88,13873.0,634.149,646.3995,634.0892,644.3245,13873.0
2025-04-10 12:40:00,645.12,658.66,641.62,658.66,24856.0,643.5663,657.0737,640.0747,657.0737,24856.0
2025-04-10 12:50:00,657.46,658.59,649.01,654.22,18929.0,655.8766,657.0039,647.4469,652.6444,18929.0
2025-04-10 13:00:00,653.42,663.59,649.49,651.36,21980.0,651.8463,661.9918,647.9258,649.7913,21980.0
2025-04-10 13:10:00,651.23,651.65,638.33,640.01,11759.0,649.6616,650.0806,636.7927,638.4686,11759.0
2025-04-10 13:20:00,640.37,645.28,635.23,644.12,12550.0,638.8277,643.7259,633.7001,642.5687,12550.0
2025-04-10 13:30:00,644.07,649.7,642.92,644.01,8896.0,642.5188,648.1353,641.3716,642.459,8896.0
2025-04-10 13:40:00,643.76,653.75,642.31,646.21,23155.0,642.2096,652.1755,640.7631,644.6537,23155.0
2025-04-10 13:50:00,646.62,654.26,643.26,651.43,23617.0,645.0627,652.6843,641.7108,649.8611,23617.0
2025-04-10 14:00:00,651.47,657.84,646.2,646.21,22233.0,649.901,656.2557,644.6437,644.6537,22233.0
2025-04-10 14:10:00,647.83,650.06,642.88,649.43,20796.0,646.2698,648.4944,641.3317,647.8659,20796.0
2025-04-10 14:20:00,649.31,661.64,649.0,661.64,29050.0,647.7462,660.0465,647.437,660.0465,29050.0
2025-04-10 14:30:00,661.67,664.4,656.87,661.76,10814.0,660.0764,662.7999,655.288,660.1662,10814.0
2025-04-10 14:40:00,662.32,664.43,656.83,660.0,27142.0,660.7249,662.8298,655.2481,658.4105,27142.0
2025-04-10 14:50:00,660.19,665.98,658.95,664.46,45253.0,658.6,664.3761,657.363,662.8597,45253.0
2025-04-10 15:00:00,664.46,669.84,657.0,657.01,20280.0,662.8597,668.2268,655.4177,655.4277,20280.0
2025-04-10 15:10:00,657.03,659.17,652.17,656.94,26655.0,655.4476,657.5825,650.5993,655.3578,26655.0
2025-04-10 15:20:00,655.83,660.15,647.65,648.0,20812.0,654.2505,658.5601,646.0902,646.4394,20812.0
2025-04-10 15:30:00,648.73,653.7,643.51,643.51,26560.0,647.1676,652.1256,641.9602,641.9602,26560.0
2025-04-10 15:40:00,642.98,645.09,638.25,641.81,43836.0,641.4315,643.5364,636.7128,640.2643,43836.0
2025-04-10 15:50:00,642.05,657.27,642.05,656.77,133977.0,640.5037,655.687,640.5037,655.1882,133977.0
2025-04-11 09:30:00,646.82,651.78,635.08,650.99,25101.0,645.2622,650.2103,633.5505,649.4222,25101.0
2025-04-11 09:40:00,648.45,661.25,641.4,655.86,7093.0,646.8883,659.6575,639.8553,654.2804,7093.0
2025-04-11 09:50:00,655.5,662.25,652.2,659.62,7124.0,653.9213,660.655,650.6293,658.0314,7124.0
2025-04-11 10:00:00,659.62,662.16,653.0,658.68,13927.0,658.0314,660.5653,651.4273,657.0936,13927.0
2025-04-11 10:10:00,659.67,660.36,652.08,652.08,6372.0,658.0813,658.7696,650.5095,650.5095,6372.0
2025-04-11 10:20:00,646.87,649.11,642.65,642.65,7027.0,645.3121,647.5467,641.1023,641.1023,7027.0
2025-04-11 10:30:00,643.86,652.25,643.85,652.25,5728.0,642.3093,650.6791,642.2994,650.6791,5728.0
2025-04-11 10:40:00,650.27,655.32,650.21,653.07,4990.0,648.7039,653.7417,648.644,651.4972,4990.0
2025-04-11 10:50:00,651.64,651.77,647.42,647.51,3479.0,650.0706,650.2003,645.8608,645.9505,3479.0
2025-04-11 11:00:00,647.92,657.41,644.35,648.7,14574.0,646.3596,655.8267,642.7982,647.1377,14574.0
2025-04-11 11:10:00,648.22,648.88,646.93,647.57,3772.0,646.6588,647.3172,645.3719,646.0104,3772.0
2025-04-11 11:20:00,648.93,651.44,647.56,650.29,15638.0,647.3671,649.8711,646.0004,648.7239,15638.0
2025-04-11 11:30:00,650.72,657.25,650.72,657.25,3701.0,649.1528,655.6671,649.1528,655.6671,3701.0
2025-04-11 11:40:00,655.61,658.57,653.0,658.57,4749.0,654.031,656.9839,651.4273,656.9839,4749.0
2025-04-11 11:50:00,657.55,659.03,655.97,658.29,1128.0,655.9664,657.4428,654.3902,656.7046,1128.0
2025-04-11 12:00:00,658.29,662.36,656.27,658.07,3853.0,656.7046,660.7648,654.6894,656.4851,3853.0
2025-04-11 12:10:00,658.3,661.16,658.29,660.3,2176.0,656.7146,659.5677,656.7046,658.7097,2176.0
2025-04-11 12:20:00,661.14,661.15,657.0,658.61,4309.0,659.5477,659.5577,655.4177,657.0238,4309.0
2025-04-11 12:30:00,659.25,671.47,659.25,668.11,20857.0,657.6623,669.8528,657.6623,666.5009,20857.0
2025-04-11 12:40:00,667.22,671.29,666.38,671.02,14751.0,665.6131,669.6733,664.7751,669.4039,14751.0
2025-04-11 12:50:00,671.71,672.63,668.66,669.19,23985.0,670.0923,671.01,667.0496,667.5783,23985.0
2025-04-11 13:00:00,670.0,670.26,665.33,667.97,6009.0,668.3864,668.6458,663.7276,666.3613,6009.0
2025-04-11 13:10:00,667.88,671.26,665.06,665.06,16184.0,666.2715,669.6433,663.4583,663.4583,16184.0
2025-04-11 13:20:00,664.72,666.65,661.65,661.65,9979.0,663.1191,665.0444,660.0565,660.0565,9979.0
2025-04-11 13:30:00,661.88,668.43,660.98,667.69,3923.0,660.2859,666.8202,659.3881,666.0819,3923.0
2025-04-11 13:40:00,668.38,672.67,667.01,672.67,7460.0,666.7703,671.05,665.4036,671.05,7460.0
2025-04-11 13:50:00,673.19,676.74,672.78,672.92,7098.0,671.5687,675.1101,671.1597,671.2993,7098.0
2025-04-11 14:00:00,675.28,676.21,672.72,674.72,11193.0,673.6537,674.5814,671.0998,673.095,11193.0
2025-04-11 14:10:00,674.15,675.44,669.51,670.08,9117.0,672.5264,673.8133,667.8976,668.4662,9117.0
2025-04-11 14:20:00,670.08,671.31,667.67,667.84,1737.0,668.4662,669.6932,666.062,666.2316,1737.0
2025-04-11 14:30:00,670.0,673.08,669.29,671.33,3714.0,668.3864,671.459,667.6781,669.7132,3714.0
2025-04-11 14:40:00,672.52,675.38,672.14,675.38,5893.0,670.9003,673.7534,670.5212,673.7534,5893.0
2025-04-11 14:50:00,673.61,673.61,668.68,670.04,5350.0,671.9877,671.9877,667.0696,668.4263,5350.0
2025-04-11 15:00:00,670.05,675.09,669.49,674.48,10339.0,668.4363,673.4641,667.8776,672.8556,10339.0
2025-04-11 15:10:00,673.46,675.77,670.75,673.7,23624.0,671.838,674.1425,669.1346,672.0775,23624.0
2025-04-11 15:20:00,673.17,676.34,669.83,669.83,62355.0,671.5487,674.7111,668.2168,668.2168,62355.0
2025-04-11 15:30:00,669.39,673.93,668.65,673.21,16015.0,667.7779,672.3069,667.0396,671.5887,16015.0
2025-04-11 15:40:00,673.28,674.05,671.78,673.66,17488.0,671.6585,672.4266,670.1621,672.0376,17488.0
2025-04-11 15:50:00,672.57,673.21,668.55,669.82,129618.0,670.9502,671.5887,666.9399,668.2068,129618.0
2025-04-14 09:30:00,683.14,684.3,676.38,681.38,20156.0,681.4947,682.6519,674.751,679.739,20156.0
2025-04-14 09:40:00,678.98,684.3,674.96,678.75,38174.0,677.3448,682.6519,673.3344,677.1153,38174.0
2025-04-14 09:50:00,678.88,681.55,676.12,676.13,5662.0,677.245,679.9086,674.4916,674.5016,5662.0
2025-04-14 10:00:00,677.47,682.59,676.85,678.98,11336.0,675.8384,680.9461,675.2199,677.3448,11336.0
2025-04-14 10:10:00,678.59,682.84,677.51,679.61,13221.0,676.9557,681.1955,675.8783,677.9732,13221.0
2025-04-14 10:20:00,679.93,683.02,678.31,681.87,9675.0,678.2925,681.375,676.6764,680.2278,9675.0
2025-04-14 10:30:00,681.89,684.0,680.79,682.27,11387.0,680.2477,682.3527,679.1504,680.6268,11387.0
2025-04-14 10:40:00,682.17,682.18,679.13,680.64,10815.0,680.5271,680.537,677.4944,679.0008,10815.0
2025-04-14 10:50:00,680.88,681.99,676.2,677.2,8759.0,679.2402,680.3475,674.5714,675.569,8759.0
2025-04-14 11:00:00,676.55,677.17,674.2,675.53,2823.0,674.9206,675.5391,672.5763,673.9031,2823.0
2025-04-14 11:10:00,676.48,676.48,672.96,673.67,3818.0,674.8508,674.8508,671.3393,672.0475,3818.0
2025-04-14 11:20:00,672.93,673.75,668.24,668.24,3879.0,671.3093,672.1273,666.6306,666.6306,3879.0
2025-04-14 11:30:00,667.62,670.16,665.76,666.13,7549.0,666.0121,668.546,664.1566,664.5257,7549.0
2025-04-14 11:40:00,666.09,667.97,661.14,661.14,5812.0,664.4858,666.3613,659.5477,659.5477,5812.0
2025-04-14 11:50:00,661.13,664.32,659.68,662.76,5447.0,659.5377,662.7201,658.0912,661.1638,5447.0
2025-04-14 12:00:00,662.91,666.38,662.56,664.14,2662.0,661.3135,664.7751,660.9643,662.5405,2662.0
2025-04-14 12:10:00,662.02,666.93,659.45,666.93,5903.0,660.4256,665.3238,657.8618,665.3238,5903.0
2025-04-14 12:20:00,665.82,666.93,663.51,664.45,2151.0,664.2164,665.3238,661.912,662.8497,2151.0
2025-04-14 12:30:00,664.47,669.77,664.47,668.51,3066.0,662.8697,668.1569,662.8697,666.9,3066.0
2025-04-14 12:40:00,668.14,669.2,667.16,668.09,2500.0,666.5309,667.5883,665.5532,666.481,2500.0
2025-04-14 12:50:00,667.16,667.77,664.88,665.4,19939.0,665.5532,666.1618,663.2787,663.7975,19939.0
2025-04-14 13:00:00,665.04,673.82,665.03,666.91,10953.0,663.4383,672.1972,663.4284,665.3038,10953.0
2025-04-14 13:10:00,668.87,670.67,667.12,669.59,7384.0,667.2591,669.0548,665.5133,667.9774,7384.0
2025-04-14 13:20:00,669.89,671.18,668.8,669.13,2730.0,668.2766,669.5635,667.1893,667.5185,2730.0
2025-04-14 13:30:00,669.13,670.48,667.96,669.49,2968.0,667.5185,668.8652,666.3513,667.8776,2968.0
2025-04-14 13:40:00,668.1,669.84,666.83,667.85,1101.0,666.491,668.2268,665.224,666.2416,1101.0
2025-04-14 13:50:00,669.33,672.42,668.62,670.69,11104.0,667.718,670.8006,667.0097,669.0747,11104.0
2025-04-14 14:00:00,670.69,673.23,669.82,673.14,14300.0,669.0747,671.6086,668.2068,671.5188,14300.0
2025-04-14 14:10:00,674.89,674.9,672.16,672.72,4140.0,673.2646,673.2746,670.5412,671.0998,4140.0
2025-04-14 14:20:00,674.01,674.93,673.59,674.17,2411.0,672.3867,673.3045,671.9677,672.5463,2411.0
2025-04-14 14:30:00,674.62,677.48,674.24,676.72,8839.0,672.9953,675.8484,672.6162,675.0902,8839.0
2025-04-14 14:40:00,676.72,678.01,676.14,676.7,5245.0,675.0902,676.3771,674.5116,675.0702,5245.0
2025-04-14 14:50:00,677.31,677.32,675.28,675.69,8608.0,675.6788,675.6888,673.6537,674.0627,8608.0
2025-04-14 15:00:00,675.69,679.99,675.69,679.67,8726.0,674.0627,678.3523,674.0627,678.0331,8726.0
2025-04-14 15:10:00,679.82,681.08,677.63,678.43,8398.0,678.1827,679.4397,675.998,676.7961,8398.0
2025-04-14 15:20:00,678.6,679.6,675.99,676.19,12929.0,676.9657,677.9633,674.362,674.5615,12929.0
2025-04-14 15:30:00,676.5,676.77,674.68,676.1,13385.0,674.8707,675.1401,673.0551,674.4717,13385.0
2025-04-14 15:40:00,676.16,676.86,673.22,673.31,20285.0,674.5315,675.2299,671.5986,671.6884,20285.0
2025-04-14 15:50:00,674.01,674.76,669.2,669.58,47926.0,672.3867,673.1349,667.5883,667.9674,47926.0
2025-04-15 09:30:00,669.42,676.0,665.0,674.98,10830.0,667.8078,674.3719,663.3984,673.3544,10830.0
2025-04-15 09:40:00,674.24,676.95,672.67,675.58,4664.0,672.6162,675.3196,671.05,673.9529,4664.0
2025-04-15 09:50:00,676.15,678.94,672.93,678.57,9079.0,674.5216,677.3049,671.3093,676.9357,9079.0
2025-04-15 10:00:00,678.65,681.1,675.65,679.96,11763.0,677.0155,679.4596,674.0228,678.3224,11763.0
2025-04-15 10:10:00,678.7,680.45,671.66,672.2,9480.0,677.0654,678.8112,670.0424,670.5811,9480.0
2025-04-15 10:20:00,670.73,675.29,668.95,671.19,3159.0,669.1146,673.6636,667.3389,669.5735,3159.0
2025-04-15 10:30:00,671.32,674.16,671.31,672.3,5827.0,669.7032,672.5364,669.6932,670.6808,5827.0
2025-04-15 10:40:00,672.62,676.08,671.63,674.66,6406.0,671.0001,674.4517,670.0125,673.0352,6406.0
2025-04-15 10:50:00,674.66,677.07,673.56,674.25,5860.0,673.0352,675.4394,671.9378,672.6261,5860.0
2025-04-15 11:00:00,674.48,676.21,674.03,675.42,3976.0,672.8556,674.5814,672.4067,673.7933,3976.0
2025-04-15 11:10:00,674.43,676.12,673.46,674.43,2434.0,672.8057,674.4916,671.838,672.8057,2434.0
2025-04-15 11:20:00,675.65,676.57,672.1,674.24,5226.0,674.0228,674.9406,670.4813,672.6162,5226.0
2025-04-15 11:30:00,675.08,677.63,674.75,676.0,1548.0,673.4541,675.998,673.1249,674.3719,1548.0
2025-04-15 11:40:00,675.25,675.25,674.1,674.1,435.0,673.6237,673.6237,672.4765,672.4765,435.0
2025-04-15 11:50:00,674.67,676.29,672.67,675.0,10714.0,673.0451,674.6612,671.05,673.3743,10714.0
2025-04-15 12:00:00,675.96,677.99,675.96,677.17,4578.0,674.332,676.3571,674.332,675.5391,4578.0
2025-04-15 12:10:00,677.32,679.45,677.31,677.81,2906.0,675.6888,677.8136,675.6788,676.1776,2906.0
2025-04-15 12:20:00,678.0,682.11,678.0,679.43,7585.0,676.3671,680.4672,676.3671,677.7937,7585.0
2025-04-15 12:30:00,680.61,681.22,678.07,678.76,3080.0,678.9708,679.5794,676.4369,677.1253,3080.0
2025-04-15 12:40:00,678.93,679.98,678.1,678.97,4216.0,677.2949,678.3423,676.4669,677.3348,4216.0
2025-04-15 12:50:00,678.83,678.83,671.92,674.15,2553.0,677.1951,677.1951,670.3018,672.5264,2553.0
2025-04-15 13:00:00,673.0,674.33,671.61,671.84,21383.0,671.3792,672.706,669.9925,670.2219,21383.0
2025-04-15 13:10:00,671.61,672.84,668.8,668.98,6425.0,669.9925,671.2195,667.1893,667.3688,6425.0
2025-04-15 13:20:00,668.83,672.35,668.62,671.6,9170.0,667.2192,670.7307,667.0097,669.9825,9170.0
2025-04-15 13:30:00,670.85,676.54,670.85,674.68,10491.0,669.2343,674.9106,669.2343,673.0551,10491.0
2025-04-15 13:40:00,675.42,677.7,674.18,676.73,6453.0,673.7933,676.0678,672.5563,675.1002,6453.0
2025-04-15 13:50:00,675.72,675.88,673.05,674.8,1758.0,674.0926,674.2522,671.429,673.1748,1758.0
2025-04-15 14:00:00,674.37,674.88,671.34,674.88,7997.0,672.7459,673.2546,669.7232,673.2546,7997.0
2025-04-15 14:10:00,674.13,674.45,671.01,672.0,20223.0,672.5064,672.8257,669.3939,670.3816,20223.0
2025-04-15 14:20:00,672.25,672.68,670.2,670.21,2390.0,670.631,671.0599,668.5859,668.5959,2390.0
2025-04-15 14:30:00,671.63,672.67,670.86,671.67,1405.0,670.0125,671.05,669.2443,670.0524,1405.0
2025-04-15 14:40:00,671.3,677.03,671.3,674.3,11019.0,669.6833,675.3995,669.6833,672.676,11019.0
2025-04-15 14:50:00,674.29,677.02,673.1,673.1,4399.0,672.666,675.3895,671.4789,671.4789,4399.0
2025-04-15 15:00:00,672.56,673.85,671.67,672.35,5030.0,670.9402,672.2271,670.0524,670.7307,5030.0
2025-04-15 15:10:00,672.41,675.09,672.21,675.09,7133.0,670.7906,673.4641,670.5911,673.4641,7133.0
2025-04-15 15:20:00,674.45,674.45,672.4,673.5,9432.0,672.8257,672.8257,670.7806,671.878,9432.0
2025-04-15 15:30:00,674.69,674.99,673.42,674.56,8068.0,673.0651,673.3644,671.7981,672.9354,8068.0
2025-04-15 15:40:00,673.68,675.33,672.74,673.91,15077.0,672.0575,673.7035,671.1198,672.287,15077.0
2025-04-15 15:50:00,674.0,676.77,673.56,676.21,37235.0,672.3767,675.1401,671.9378,674.5814,37235.0
2025-04-16 09:30:00,638.25,659.05,637.85,657.35,36817.0,636.7128,657.4628,636.3138,655.7668,36817.0
2025-04-16 09:40:00,657.35,658.34,647.83,650.93,19651.0,655.7668,656.7545,646.2698,649.3623,19651.0
2025-04-16 09:50:00,651.26,651.26,646.0,646.0,10100.0,649.6915,649.6915,644.4442,644.4442,10100.0
2025-04-16 10:00:00,645.69,650.07,645.2,647.81,11713.0,644.1349,648.5044,643.6461,646.2498,11713.0
2025-04-16 10:10:00,648.99,651.65,648.91,649.64,8147.0,647.427,650.0806,647.3472,648.0754,8147.0
2025-04-16 10:20:00,649.76,654.42,649.4,649.71,14405.0,648.1951,652.8439,647.836,648.1452,14405.0
2025-04-16 10:30:00,649.62,649.67,644.06,644.43,23412.0,648.0555,648.1053,642.5089,642.878,23412.0
2025-04-16 10:40:00,644.63,647.2,644.62,645.98,13682.0,643.0775,645.6413,643.0675,644.4242,13682.0
2025-04-16 10:50:00,646.31,646.84,644.26,644.32,15029.0,644.7534,645.2822,642.7084,642.7682,15029.0
2025-04-16 11:00:00,644.98,645.23,641.16,644.02,11708.0,643.4266,643.676,639.6158,642.469,11708.0
2025-04-16 11:10:00,643.88,644.61,641.93,643.78,4207.0,642.3293,643.0575,640.384,642.2295,4207.0
2025-04-16 11:20:00,643.48,649.58,643.08,649.08,11276.0,641.9303,648.0156,641.5312,647.5168,11276.0
2025-04-16 11:30:00,647.76,649.3,647.08,647.84,3508.0,646.1999,647.7362,645.5216,646.2798,3508.0
2025-04-16 11:40:00,647.04,647.08,644.44,644.97,9650.0,645.4817,645.5216,642.8879,643.4167,9650.0
2025-04-16 11:50:00,645.5,645.59,643.82,644.17,4902.0,643.9454,644.0352,642.2694,642.6186,4902.0
2025-04-16 12:00:00,645.05,645.4,643.34,644.64,5630.0,643.4965,643.8456,641.7906,643.0875,5630.0
2025-04-16 12:10:00,644.6,645.47,643.97,645.0,6415.0,643.0476,643.9155,642.4191,643.4466,6415.0
2025-04-16 12:20:00,644.5,644.88,643.73,644.0,6336.0,642.9478,643.3269,642.1796,642.449,6336.0
2025-04-16 12:30:00,643.62,645.37,643.08,643.97,8548.0,642.0699,643.8157,641.5312,642.4191,8548.0
2025-04-16 12:40:00,643.4,644.78,642.15,643.07,6544.0,641.8504,643.2271,640.6035,641.5212,6544.0
2025-04-16 12:50:00,642.34,642.45,641.48,641.81,3456.0,640.793,640.9027,639.9351,640.2643,3456.0
2025-04-16 13:00:00,641.19,645.2,641.17,643.95,4957.0,639.6458,643.6461,639.6258,642.3991,4957.0
2025-04-16 13:10:00,644.46,647.85,643.75,647.77,5066.0,642.9079,646.2897,642.1996,646.2099,5066.0
2025-04-16 13:20:00,648.25,648.45,646.0,648.36,7000.0,646.6888,646.8883,644.4442,646.7985,7000.0
2025-04-16 13:30:00,648.56,648.56,641.3,641.3,6671.0,646.998,646.998,639.7555,639.7555,6671.0
2025-04-16 13:40:00,640.57,641.55,636.49,638.44,42275.0,639.0273,640.0049,634.9571,636.9024,42275.0
2025-04-16 13:50:00,638.13,639.89,635.01,636.62,52208.0,636.5931,638.3489,633.4807,635.0868,52208.0
2025-04-16 14:00:00,636.62,640.14,634.38,636.12,31014.0,635.0868,638.5983,632.8522,634.588,31014.0
2025-04-16 14:10:00,637.29,637.29,632.58,633.68,10695.0,635.7552,635.7552,631.0565,632.1539,10695.0
2025-04-16 14:20:00,632.98,636.64,632.84,634.19,8899.0,631.4555,635.1067,631.3159,632.6626,8899.0
2025-04-16 14:30:00,634.05,636.88,629.47,629.87,15111.0,632.523,635.3461,627.954,628.353,15111.0
2025-04-16 14:40:00,629.87,630.64,628.62,629.2,10963.0,628.353,629.1212,627.106,627.6846,10963.0
2025-04-16 14:50:00,628.86,629.65,625.5,625.51,20067.0,627.3455,628.1336,623.9936,624.0035,20067.0
2025-04-16 15:00:00,625.85,626.27,620.7,621.2,19622.0,624.3427,624.7617,619.2051,619.7039,19622.0
2025-04-16 15:10:00,621.19,623.55,619.31,623.2,32231.0,619.6939,622.0483,617.8185,621.6991,32231.0
2025-04-16 15:20:00,622.0,623.81,619.53,621.0,25628.0,620.502,622.3076,618.0379,619.5044,25628.0
2025-04-16 15:30:00,621.27,629.45,621.27,628.73,41490.0,619.7737,627.934,619.7737,627.2158,41490.0
2025-04-16 15:40:00,628.73,635.87,628.04,635.57,36489.0,627.2158,634.3386,626.5274,634.0393,36489.0
2025-04-16 15:50:00,636.03,643.69,635.63,642.66,108681.0,634.4982,642.1397,634.0992,641.1122,108681.0
2025-04-17 09:30:00,649.03,649.19,638.68,641.21,61965.0,647.4669,647.6265,637.1418,639.6657,61965.0
2025-04-17 09:40:00,641.24,644.4,637.68,642.57,12525.0,639.6956,642.848,636.1442,641.0224,12525.0
2025-04-17 09:50:00,645.12,645.82,636.08,640.17,18770.0,643.5663,644.2646,634.5481,638.6282,18770.0
2025-04-17 10:00:00,640.17,642.04,635.95,639.66,12654.0,638.6282,640.4937,634.4184,638.1195,12654.0
2025-04-17 10:10:00,639.98,641.96,636.8,637.91,15000.0,638.4387,640.4139,635.2663,636.3737,15000.0
2025-04-17 10:20:00,637.01,637.99,632.99,634.9,13652.0,635.4758,636.4535,631.4655,633.3709,13652.0
2025-04-17 10:30:00,634.11,635.35,631.62,633.36,11057.0,632.5828,633.8198,630.0988,631.8346,11057.0
2025-04-17 10:40:00,633.39,638.89,633.39,637.11,11394.0,631.8646,637.3513,631.8646,635.5756,11394.0
2025-04-17 10:50:00,637.3,637.66,634.38,634.96,11861.0,635.7651,636.1243,632.8522,633.4308,11861.0
2025-04-17 11:00:00,635.44,640.14,634.38,638.18,9202.0,633.9096,638.5983,632.8522,636.643,9202.0
2025-04-17 11:10:00,637.53,642.99,637.53,641.67,7046.0,635.9946,641.4414,635.9946,640.1246,7046.0
2025-04-17 11:20:00,641.42,641.45,637.45,638.12,4666.0,639.8752,639.9051,635.9148,636.5832,4666.0
2025-04-17 11:30:00,637.98,641.15,637.97,640.25,6694.0,636.4435,639.6059,636.4335,638.708,6694.0
2025-04-17 11:40:00,638.85,639.72,634.25,634.92,23526.0,637.3114,638.1793,632.7225,633.3909,23526.0
2025-04-17 11:50:00,635.03,637.95,634.27,635.24,13025.0,633.5006,636.4136,632.7424,633.7101,13025.0
2025-04-17 12:00:00,636.08,640.17,633.68,636.44,13782.0,634.5481,638.6282,632.1539,634.9072,13782.0
2025-04-17 12:10:00,636.03,639.38,632.38,638.3,8777.0,634.4982,637.8401,630.857,636.7627,8777.0
2025-04-17 12:20:00,637.96,641.32,637.94,640.3,10295.0,636.4235,639.7755,636.4036,638.7579,10295.0
2025-04-17 12:30:00,640.14,642.63,639.38,641.14,8497.0,638.5983,641.0823,637.8401,639.5959,8497.0
2025-04-17 12:40:00,639.87,640.47,636.07,639.37,9368.0,638.3289,638.9275,634.5381,637.8302,9368.0
2025-04-17 12:50:00,639.94,640.89,638.48,640.85,7476.0,638.3988,639.3465,636.9423,639.3066,7476.0
2025-04-17 13:00:00,639.08,640.76,638.37,639.2,9062.0,637.5408,639.2168,636.8326,637.6606,9062.0
2025-04-17 13:10:00,639.2,639.81,636.95,638.14,7408.0,637.6606,638.2691,635.416,636.6031,7408.0
2025-04-17 13:20:00,638.35,638.35,636.38,636.69,5666.0,636.8126,636.8126,634.8474,635.1566,5666.0
2025-04-17 13:30:00,637.45,640.23,636.38,640.06,8800.0,635.9148,638.6881,634.8474,638.5185,8800.0
2025-04-17 13:40:00,639.48,641.11,637.18,639.65,5890.0,637.9399,639.566,635.6454,638.1095,5890.0
2025-04-17 13:50:00,639.66,642.17,638.87,639.38,11969.0,638.1195,640.6234,637.3314,637.8401,11969.0
2025-04-17 14:00:00,640.16,642.94,640.02,641.64,10232.0,638.6182,641.3916,638.4786,640.0947,10232.0
2025-04-17 14:10:00,641.75,642.57,640.08,642.57,8196.0,640.2044,641.0224,638.5384,641.0224,8196.0
2025-04-17 14:20:00,643.85,643.85,641.16,641.16,5628.0,642.2994,642.2994,639.6158,639.6158,5628.0
2025-04-17 14:30:00,641.71,643.22,640.9,641.58,3562.0,640.1645,641.6709,639.3565,640.0348,3562.0
2025-04-17 14:40:00,641.19,641.68,638.8,639.97,7126.0,639.6458,640.1346,637.2615,638.4287,7126.0
2025-04-17 14:50:00,638.74,639.56,635.68,635.69,5747.0,637.2017,638.0197,634.149,634.159,5747.0
2025-04-17 15:00:00,635.9,636.75,635.0,636.32,11017.0,634.3685,635.2165,633.4707,634.7875,11017.0
2025-04-17 15:10:00,636.2,636.2,634.0,634.15,7987.0,634.6678,634.6678,632.4731,632.6227,7987.0
2025-04-17 15:20:00,634.34,636.5,632.8,634.68,24890.0,632.8123,634.9671,631.276,633.1514,24890.0
2025-04-17 15:30:00,635.0,636.83,634.99,635.38,25239.0,633.4707,635.2963,633.4607,633.8498,25239.0
2025-04-17 15:40:00,634.95,636.56,634.0,634.29,17977.0,633.4208,635.0269,632.4731,632.7624,17977.0
2025-04-17 15:50:00,634.26,636.53,632.44,634.01,56493.0,632.7325,634.997,630.9168,632.4831,56493.0
2025-04-21 09:30:00,623.43,627.21,619.37,624.5,16909.0,621.9285,625.6994,617.8783,622.996,16909.0
2025-04-21 09:40:00,622.81,624.12,616.87,617.97,16066.0,621.31,622.6169,615.3843,616.4817,16066.0
2025-04-21 09:50:00,618.5,619.01,615.01,615.07,8942.0,617.0104,617.5192,613.5288,613.5887,8942.0
2025-04-21 10:00:00,615.21,615.98,613.16,613.16,17152.0,613.7283,614.4965,611.6833,611.6833,17152.0
2025-04-21 10:10:00,613.74,615.51,611.24,612.53,27211.0,612.2619,614.0276,609.7679,611.0548,27211.0
2025-04-21 10:20:00,613.14,614.01,611.55,614.01,7838.0,611.6633,612.5312,610.0772,612.5312,7838.0
2025-04-21 10:30:00,613.96,617.55,613.0,616.93,18910.0,612.4813,616.0627,611.5237,615.4442,18910.0
2025-04-21 10:40:00,616.93,618.0,613.21,613.86,14119.0,615.4442,616.5116,611.7332,612.3816,14119.0
2025-04-21 10:50:00,613.69,615.48,613.15,615.26,4391.0,612.212,613.9977,611.6733,613.7782,4391.0
2025-04-21 11:00:00,616.06,616.06,613.88,614.43,7503.0,614.5763,614.5763,612.4015,612.9502,7503.0
2025-04-21 11:10:00,614.43,614.49,611.84,614.2,8013.0,612.9502,613.0101,610.3665,612.7208,8013.0
2025-04-21 11:20:00,614.46,614.46,612.72,612.72,4908.0,612.9801,612.9801,611.2443,611.2443,4908.0
2025-04-21 11:30:00,612.64,613.53,612.21,612.86,5176.0,611.1645,612.0524,610.7356,611.384,5176.0
2025-04-21 11:40:00,612.45,612.8,610.91,611.38,3405.0,610.975,611.3241,609.4387,609.9076,3405.0
2025-04-21 11:50:00,611.6,611.63,609.25,609.3,8311.0,610.127,610.157,607.7827,607.8326,8311.0
2025-04-21 12:00:00,609.28,612.49,609.21,612.49,12515.0,607.8126,611.0149,607.7428,611.0149,12515.0
2025-04-21 12:10:00,612.36,614.13,611.85,612.6,7576.0,610.8852,612.6509,610.3764,611.1246,7576.0
2025-04-21 12:20:00,613.42,613.63,612.26,612.55,2784.0,611.9426,612.1521,610.7854,611.0747,2784.0
2025-04-21 12:30:00,612.64,615.7,612.64,614.54,5691.0,611.1645,614.2172,611.1645,613.06,5691.0
2025-04-21 12:40:00,615.16,615.61,613.58,613.69,14104.0,613.6785,614.1274,612.1023,612.212,14104.0
2025-04-21 12:50:00,613.48,613.48,610.86,610.86,4956.0,612.0025,612.0025,609.3888,609.3888,4956.0
2025-04-21 13:00:00,610.91,612.86,610.79,610.95,5054.0,609.4387,611.384,609.319,609.4786,5054.0
2025-04-21 13:10:00,610.72,611.58,610.25,611.12,15434.0,609.2492,610.1071,608.7803,609.6482,15434.0
2025-04-21 13:20:00,611.53,612.22,610.65,611.73,17346.0,610.0572,610.7455,609.1793,610.2567,17346.0
2025-04-21 13:30:00,611.66,612.86,609.87,610.47,8839.0,610.1869,611.384,608.4012,608.9998,8839.0
2025-04-21 13:40:00,611.11,611.76,609.58,610.38,5154.0,609.6382,610.2866,608.1119,608.91,5154.0
2025-04-21 13:50:00,610.06,610.53,608.26,608.77,7813.0,608.5907,609.0596,606.7951,607.3038,7813.0
2025-04-21 14:00:00,607.7,610.48,607.7,610.39,13705.0,606.2364,609.0097,606.2364,608.9199,13705.0
2025-04-21 14:10:00,610.44,612.03,610.44,611.72,2718.0,608.9698,610.556,608.9698,610.2467,2718.0
2025-04-21 14:20:00,611.3,613.05,610.81,613.05,5022.0,609.8278,611.5735,609.3389,611.5735,5022.0
2025-04-21 14:30:00,612.33,614.04,612.1,612.11,18170.0,610.8553,612.5612,610.6258,610.6358,18170.0
2025-04-21 14:40:00,611.66,611.93,609.59,610.21,7513.0,610.1869,610.4562,608.1219,608.7404,7513.0
2025-04-21 14:50:00,610.24,610.58,608.8,610.52,10291.0,608.7703,609.1095,607.3338,609.0496,10291.0
2025-04-21 15:00:00,610.65,613.53,610.65,611.79,6929.0,609.1793,612.0524,609.1793,610.3166,6929.0
2025-04-21 15:10:00,611.82,612.41,611.22,612.41,8755.0,610.3465,610.9351,609.7479,610.9351,8755.0
2025-04-21 15:20:00,612.16,613.98,612.16,613.7,12984.0,610.6857,612.5013,610.6857,612.222,12984.0
2025-04-21 15:30:00,613.5,616.12,613.13,616.12,15709.0,612.0225,614.6361,611.6533,614.6361,15709.0
2025-04-21 15:40:00,616.38,617.73,615.41,617.43,20106.0,614.8955,616.2423,613.9279,615.943,20106.0
2025-04-21 15:50:00,616.61,622.21,615.0,620.09,86153.0,615.125,620.7115,613.5188,618.5966,86153.0
2025-04-22 09:30:00,626.69,635.54,625.85,635.54,12962.0,625.1807,634.0094,624.3427,634.0094,12962.0
2025-04-22 09:40:00,635.37,639.85,635.0,639.25,9721.0,633.8398,638.309,633.4707,637.7104,9721.0
2025-04-22 09:50:00,638.29,638.66,634.54,636.0,5605.0,636.7528,637.1219,633.0118,634.4683,5605.0
2025-04-22 10:00:00,635.08,638.5,634.77,637.39,5526.0,633.5505,636.9622,633.2412,635.8549,5526.0
2025-04-22 10:10:00,638.46,639.05,635.98,636.18,6831.0,636.9223,637.5109,634.4483,634.6478,6831.0
2025-04-22 10:20:00,636.84,637.67,634.45,634.45,7693.0,635.3062,636.1342,632.922,632.922,7693.0
2025-04-22 10:30:00,634.12,635.29,633.19,635.29,1941.0,632.5928,633.76,631.665,633.76,1941.0
2025-04-22 10:40:00,633.85,634.75,633.85,633.89,320.0,632.3234,633.2213,632.3234,632.3633,320.0
2025-04-22 10:50:00,632.93,635.01,631.07,634.33,2279.0,631.4057,633.4807,629.5501,632.8023,2279.0
2025-04-22 11:00:00,636.13,638.29,636.12,637.29,3331.0,634.598,636.7528,634.588,635.7552,3331.0
2025-04-22 11:10:00,636.65,637.01,636.07,636.12,3674.0,635.1167,635.4758,634.5381,634.588,3674.0
2025-04-22 11:20:00,634.84,636.06,633.07,633.38,1826.0,633.3111,634.5281,631.5453,631.8546,1826.0
2025-04-22 11:30:00,633.59,633.92,632.51,632.52,1631.0,632.0641,632.3933,630.9867,630.9966,1631.0
2025-04-22 11:40:00,630.73,630.73,628.54,629.51,2239.0,629.211,629.211,627.0262,627.9939,2239.0
2025-04-22 11:50:00,631.56,633.05,630.79,632.82,2323.0,630.039,631.5254,629.2708,631.2959,2323.0
2025-04-22 12:00:00,634.74,636.83,634.54,635.65,3423.0,633.2113,635.2963,633.0118,634.1191,3423.0
2025-04-22 12:10:00,637.37,638.0,636.7,636.8,4957.0,635.835,636.4634,635.1666,635.2663,4957.0
2025-04-22 12:20:00,637.37,639.36,637.31,638.05,4069.0,635.835,637.8202,635.7751,636.5133,4069.0
2025-04-22 12:30:00,638.42,638.96,637.65,637.87,900.0,636.8824,637.4211,636.1143,636.3338,900.0
2025-04-22 12:40:00,637.32,637.51,636.02,636.02,4535.0,635.7851,635.9746,634.4882,634.4882,4535.0
2025-04-22 12:50:00,635.78,636.39,635.12,635.87,2160.0,634.2488,634.8573,633.5904,634.3386,2160.0
2025-04-22 13:00:00,635.75,638.24,635.74,636.8,4286.0,634.2189,636.7029,634.2089,635.2663,4286.0
2025-04-22 13:10:00,636.79,636.79,630.73,631.7,2086.0,635.2564,635.2564,629.211,630.1786,2086.0
2025-04-22 13:20:00,631.29,632.3,629.36,629.37,2439.0,629.7696,630.7772,627.8443,627.8542,2439.0
2025-04-22 13:30:00,629.12,630.62,628.5,630.09,3005.0,627.6048,629.1012,626.9863,628.5725,3005.0
2025-04-22 13:40:00,629.83,630.27,628.01,628.01,3112.0,628.3131,628.7521,626.4975,626.4975,3112.0
2025-04-22 13:50:00,628.33,629.1,627.5,627.5,2398.0,626.8167,627.5849,625.9887,625.9887,2398.0
2025-04-22 14:00:00,627.03,629.67,627.03,628.79,1604.0,625.5199,628.1535,625.5199,627.2756,1604.0
2025-04-22 14:10:00,629.6,630.35,628.59,630.35,7442.0,628.0837,628.8319,627.0761,628.8319,7442.0
2025-04-22 14:20:00,630.53,632.94,630.53,632.04,2757.0,629.0114,631.4156,629.0114,630.5178,2757.0
2025-04-22 14:30:00,632.12,633.28,632.07,632.07,1030.0,630.5976,631.7548,630.5477,630.5477,1030.0
2025-04-22 14:40:00,631.84,633.5,631.84,632.77,4442.0,630.3183,631.9743,630.3183,631.246,4442.0
2025-04-22 14:50:00,633.39,635.04,633.39,634.57,1723.0,631.8646,633.5106,631.8646,633.0417,1723.0
2025-04-22 15:00:00,635.06,635.67,634.05,634.48,2812.0,633.5305,634.1391,632.523,632.9519,2812.0
2025-04-22 15:10:00,634.07,634.07,630.99,630.99,4250.0,632.5429,632.5429,629.4703,629.4703,4250.0
2025-04-22 15:20:00,631.16,631.16,628.61,629.23,6289.0,629.6399,629.6399,627.0961,627.7146,6289.0
2025-04-22 15:30:00,629.33,629.91,627.26,627.26,7505.0,627.8143,628.3929,625.7493,625.7493,7505.0
2025-04-22 15:40:00,627.53,634.96,627.53,634.96,8074.0,626.0187,633.4308,626.0187,633.4308,8074.0
2025-04-22 15:50:00,633.47,637.06,632.63,636.15,46407.0,631.9444,635.5257,631.1064,634.6179,46407.0
2025-04-23 09:30:00,664.24,667.7,656.5,664.23,27056.0,662.6403,666.0919,654.9189,662.6303,27056.0
2025-04-23 09:40:00,663.5,672.7,663.5,672.7,17794.0,661.902,671.0799,661.902,671.0799,17794.0
2025-04-23 09:50:00,671.73,671.73,663.74,665.73,10844.0,670.1122,670.1122,662.1415,664.1267,10844.0
2025-04-23 10:00:00,665.82,671.0,662.27,667.69,11287.0,664.2164,669.384,660.675,666.0819,11287.0
2025-04-23 10:10:00,668.69,669.88,664.81,665.6,7452.0,667.0795,668.2667,663.2089,663.997,7452.0
2025-04-23 10:20:00,663.72,668.35,662.74,666.79,8575.0,662.1215,666.7404,661.1439,665.1841,8575.0
2025-04-23 10:30:00,666.13,669.05,665.06,665.06,3735.0,664.5257,667.4387,663.4583,663.4583,3735.0
2025-04-23 10:40:00,665.58,666.72,662.83,664.66,4218.0,663.977,665.1143,661.2336,663.0592,4218.0
2025-04-23 10:50:00,662.87,664.26,661.72,662.83,5793.0,661.2736,662.6602,660.1263,661.2336,5793.0
2025-04-23 11:00:00,663.29,665.65,660.0,664.23,8279.0,661.6925,664.0469,658.4105,662.6303,8279.0
2025-04-23 11:10:00,664.07,665.8,663.51,664.84,5445.0,662.4707,664.1965,661.912,663.2388,5445.0
2025-04-23 11:20:00,663.29,664.89,657.84,658.41,11077.0,661.6925,663.2887,656.2557,656.8243,11077.0
2025-04-23 11:30:00,659.98,661.21,656.46,661.21,3315.0,658.3905,659.6176,654.879,659.6176,3315.0
2025-04-23 11:40:00,661.33,661.9,655.21,656.51,5476.0,659.7373,660.3059,653.632,654.9289,5476.0
2025-04-23 11:50:00,657.22,659.82,655.57,658.87,2323.0,655.6372,658.2309,653.9911,657.2832,2323.0
2025-04-23 12:00:00,658.87,658.94,656.8,657.85,2910.0,657.2832,657.353,655.2182,656.2656,2910.0
2025-04-23 12:10:00,658.12,658.62,655.78,656.44,2068.0,656.535,657.0338,654.2006,654.859,2068.0
2025-04-23 12:20:00,654.89,656.04,652.88,656.04,1840.0,653.3128,654.46,651.3076,654.46,1840.0
2025-04-23 12:30:00,657.5,657.73,656.23,657.73,1528.0,655.9165,656.1459,654.6495,656.1459,1528.0
2025-04-23 12:40:00,657.93,659.5,657.54,658.14,2159.0,656.3455,657.9117,655.9564,656.5549,2159.0
2025-04-23 12:50:00,658.68,664.08,658.68,662.81,3883.0,657.0936,662.4806,657.0936,661.2137,3883.0
2025-04-23 13:00:00,660.68,665.95,659.51,665.84,4800.0,659.0888,664.3461,657.9216,664.2364,4800.0
2025-04-23 13:10:00,665.98,667.03,664.45,667.03,3563.0,664.3761,665.4235,662.8497,665.4235,3563.0
2025-04-23 13:20:00,666.72,666.72,664.16,664.26,4185.0,665.1143,665.1143,662.5604,662.6602,4185.0
2025-04-23 13:30:00,664.34,665.07,660.63,661.37,5771.0,662.74,663.4683,659.0389,659.7772,5771.0
2025-04-23 13:40:00,661.69,662.64,660.85,661.25,2846.0,660.0964,661.0441,659.2584,659.6575,2846.0
2025-04-23 13:50:00,660.59,664.0,660.59,662.96,1960.0,658.999,662.4008,658.999,661.3633,1960.0
2025-04-23 14:00:00,662.96,662.96,661.34,661.91,2550.0,661.3633,661.3633,659.7472,660.3159,2550.0
2025-04-23 14:10:00,662.9,664.4,661.07,663.69,5532.0,661.3035,662.7999,659.4779,662.0916,5532.0
2025-04-23 14:20:00,662.98,664.82,661.45,661.45,3659.0,661.3833,663.2189,659.857,659.857,3659.0
2025-04-23 14:30:00,661.02,661.97,660.67,660.83,2932.0,659.428,660.3757,659.0789,659.2385,2932.0
2025-04-23 14:40:00,660.48,661.13,659.64,661.13,6521.0,658.8893,659.5377,658.0513,659.5377,6521.0
2025-04-23 14:50:00,659.84,661.77,659.84,660.36,8697.0,658.2509,660.1762,658.2509,658.7696,8697.0
2025-04-23 15:00:00,660.87,661.11,658.35,659.14,4375.0,659.2784,659.5178,656.7644,657.5525,4375.0
2025-04-23 15:10:00,659.28,659.28,656.19,656.97,9136.0,657.6922,657.6922,654.6096,655.3878,9136.0
2025-04-23 15:20:00,657.23,657.23,654.71,655.97,5068.0,655.6471,655.6471,653.1332,654.3902,5068.0
2025-04-23 15:30:00,655.82,658.0,654.5,655.06,10710.0,654.2405,656.4153,652.9237,653.4824,10710.0
2025-04-23 15:40:00,655.04,656.7,654.51,656.24,9278.0,653.4624,655.1184,652.9337,654.6595,9278.0
2025-04-23 15:50:00,657.28,660.93,656.47,657.02,44226.0,655.697,659.3382,654.889,655.4376,44226.0
2025-04-24 09:30:00,674.1,674.11,664.19,666.08,14104.0,672.4765,672.4865,662.5904,664.4758,14104.0
2025-04-24 09:40:00,666.08,670.88,665.56,670.49,16466.0,664.4758,669.2643,663.9571,668.8752,16466.0
2025-04-24 09:50:00,671.71,680.47,671.71,680.47,17394.0,670.0923,678.8312,670.0923,678.8312,17394.0
2025-04-24 10:00:00,678.74,687.25,678.4,686.57,19551.0,677.1053,685.5948,676.7662,684.9165,19551.0
2025-04-24 10:10:00,686.22,686.22,680.84,683.0,13013.0,684.5673,684.5673,679.2003,681.3551,13013.0
2025-04-24 10:20:00,683.81,687.45,679.91,683.19,35678.0,682.1631,685.7944,678.2725,681.5446,35678.0
2025-04-24 10:30:00,683.08,683.08,679.56,680.77,12242.0,681.4349,681.4349,677.9234,679.1304,12242.0
2025-04-24 10:40:00,680.76,681.31,678.25,680.77,2488.0,679.1205,679.6691,676.6165,679.1304,2488.0
2025-04-24 10:50:00,680.66,681.64,679.28,681.5,4891.0,679.0207,679.9983,677.644,679.8587,4891.0
2025-04-24 11:00:00,682.06,682.06,677.96,680.72,22607.0,680.4173,680.4173,676.3272,679.0806,22607.0
2025-04-24 11:10:00,680.24,681.7,679.13,679.15,6115.0,678.6017,680.0582,677.4944,677.5143,6115.0
2025-04-24 11:20:00,679.91,680.3,677.41,679.07,4972.0,678.2725,678.6616,675.7785,677.4345,4972.0
2025-04-24 11:30:00,678.33,680.7,676.37,680.7,3400.0,676.6963,679.0606,674.741,679.0606,3400.0
2025-04-24 11:40:00,680.66,681.73,680.4,681.32,2800.0,679.0207,680.0881,678.7613,679.6791,2800.0
2025-04-24 11:50:00,680.23,682.15,680.15,680.19,5794.0,678.5917,680.5071,678.5119,678.5518,5794.0
2025-04-24 12:00:00,680.25,681.18,679.63,680.43,3876.0,678.6117,679.5395,677.9932,678.7913,3876.0
2025-04-24 12:10:00,680.66,681.66,680.24,681.25,2992.0,679.0207,680.0183,678.6017,679.6093,2992.0
2025-04-24 12:20:00,682.09,685.02,682.01,684.81,5860.0,680.4473,683.3702,680.3675,683.1607,5860.0
2025-04-24 12:30:00,684.92,688.35,684.81,686.18,8888.0,683.2704,686.6922,683.1607,684.5274,8888.0
2025-04-24 12:40:00,685.46,685.46,682.72,683.83,5066.0,683.8091,683.8091,681.0757,682.1831,5066.0
2025-04-24 12:50:00,684.49,686.22,683.68,685.94,2451.0,682.8415,684.5673,682.0334,684.288,2451.0
2025-04-24 13:00:00,684.29,686.09,684.29,684.84,7100.0,682.642,684.4376,682.642,683.1906,7100.0
2025-04-24 13:10:00,685.25,685.75,683.41,684.29,8384.0,683.5997,684.0984,681.7641,682.642,8384.0
2025-04-24 13:20:00,683.78,686.6,683.55,685.83,5528.0,682.1332,684.9464,681.9037,684.1783,5528.0
2025-04-24 13:30:00,685.62,686.96,685.51,685.98,4244.0,683.9688,685.3055,683.859,684.3279,4244.0
2025-04-24 13:40:00,685.98,686.55,685.2,685.88,3049.0,684.3279,684.8965,683.5498,684.2281,3049.0
2025-04-24 13:50:00,685.5,687.17,685.5,685.85,3939.0,683.8491,685.515,683.8491,684.1982,3939.0
2025-04-24 14:00:00,685.75,690.0,684.81,687.99,16532.0,684.0984,688.3382,683.1607,686.3331,16532.0
2025-04-24 14:10:00,687.15,687.67,686.0,686.96,2006.0,685.4951,686.0138,684.3478,685.3055,2006.0
2025-04-24 14:20:00,686.77,687.42,686.31,686.63,4113.0,685.116,685.7644,684.6571,684.9763,4113.0
2025-04-24 14:30:00,686.63,687.93,685.92,687.15,4092.0,684.9763,686.2732,684.268,685.4951,4092.0
2025-04-24 14:40:00,687.15,687.25,685.65,687.25,2181.0,685.4951,685.5948,683.9987,685.5948,2181.0
2025-04-24 14:50:00,686.61,687.58,685.88,687.1,6129.0,684.9564,685.924,684.2281,685.4452,6129.0
2025-04-24 15:00:00,686.3,687.65,685.2,685.76,8463.0,684.6471,685.9939,683.5498,684.1084,8463.0
2025-04-24 15:10:00,685.2,686.95,682.71,685.78,8891.0,683.5498,685.2956,681.0658,684.1284,8891.0
2025-04-24 15:20:00,685.68,686.2,684.17,684.17,7187.0,684.0286,684.5474,682.5223,682.5223,7187.0
2025-04-24 15:30:00,683.73,684.92,682.93,684.1,6410.0,682.0833,683.2704,681.2852,682.4524,6410.0
2025-04-24 15:40:00,683.91,685.54,683.91,685.21,5854.0,682.2629,683.889,682.2629,683.5597,5854.0
2025-04-24 15:50:00,685.57,690.57,685.08,688.42,116767.0,683.9189,688.9068,683.4301,686.762,116767.0
2025-04-25 09:30:00,680.0,686.98,678.91,685.8,12783.0,678.3623,685.3255,677.2749,684.1483,12783.0
2025-04-25 09:40:00,686.3,687.7,682.0,684.45,4318.0,684.6471,686.0438,680.3575,682.8016,4318.0
2025-04-25 09:50:00,684.04,685.72,682.41,684.0,6272.0,682.3926,684.0685,680.7665,682.3527,6272.0
2025-04-25 10:00:00,686.07,690.61,686.07,690.61,6504.0,684.4177,688.9467,684.4177,688.9467,6504.0
2025-04-25 10:10:00,690.62,693.06,688.58,688.59,3908.0,688.9567,691.3908,686.9216,686.9316,3908.0
2025-04-25 10:20:00,688.82,689.51,684.71,685.16,2193.0,687.1611,687.8494,683.061,683.5099,2193.0
2025-04-25 10:30:00,685.4,688.63,683.97,688.63,2750.0,683.7493,686.9715,682.3227,686.9715,2750.0
2025-04-25 10:40:00,687.22,687.71,686.62,686.62,600.0,685.5649,686.0537,684.9664,684.9664,600.0
2025-04-25 10:50:00,687.17,687.55,686.37,687.55,1689.0,685.515,685.8941,684.717,685.8941,1689.0
2025-04-25 11:00:00,687.59,687.8,686.27,687.19,1792.0,685.934,686.1435,684.6172,685.535,1792.0
2025-04-25 11:10:00,686.93,687.78,686.02,687.78,3055.0,685.2756,686.1236,684.3678,686.1236,3055.0
2025-04-25 11:20:00,687.48,688.1,686.55,686.55,3680.0,685.8243,686.4428,684.8965,684.8965,3680.0
2025-04-25 11:30:00,686.36,686.77,685.73,686.05,1606.0,684.707,685.116,684.0785,684.3977,1606.0
2025-04-25 11:40:00,687.37,687.64,685.57,687.52,2285.0,685.7145,685.9839,683.9189,685.8642,2285.0
2025-04-25 11:50:00,687.56,688.1,687.25,687.7,1440.0,685.9041,686.4428,685.5948,686.0438,1440.0
2025-04-25 12:00:00,687.55,689.55,687.55,689.53,2203.0,685.8941,687.8893,685.8941,687.8693,2203.0
2025-04-25 12:10:00,688.8,689.43,688.8,689.16,1816.0,687.1411,687.7696,687.1411,687.5002,1816.0
2025-04-25 12:20:00,689.48,691.17,688.99,690.67,1942.0,687.8195,689.5054,687.3306,689.0066,1942.0
2025-04-25 12:30:00,690.65,692.65,690.65,692.27,2561.0,688.9866,690.9818,688.9866,690.6027,2561.0
2025-04-25 12:40:00,692.51,693.52,691.08,691.86,10262.0,690.8422,691.8497,689.4156,690.1937,10262.0
2025-04-25 12:50:00,692.22,692.94,691.92,692.68,1349.0,690.5529,691.2711,690.2536,691.0118,1349.0
2025-04-25 13:00:00,693.68,696.13,693.14,695.65,10223.0,692.0094,694.4535,691.4707,693.9746,10223.0
2025-04-25 13:10:00,695.16,697.79,695.06,697.39,8546.0,693.4858,696.1095,693.386,695.7104,8546.0
2025-04-25 13:20:00,697.03,700.31,696.85,700.31,4237.0,695.3513,698.6234,695.1717,698.6234,4237.0
2025-04-25 13:30:00,699.74,699.92,692.8,692.81,5239.0,698.0548,698.2343,691.1315,691.1414,5239.0
2025-04-25 13:40:00,694.21,694.33,691.12,691.75,3356.0,692.5381,692.6578,689.4555,690.084,3356.0
2025-04-25 13:50:00,690.56,691.36,689.43,691.36,4342.0,688.8969,689.6949,687.7696,689.6949,4342.0
2025-04-25 14:00:00,692.09,693.59,691.42,693.44,2919.0,690.4232,691.9196,689.7548,691.7699,2919.0
2025-04-25 14:10:00,692.94,692.94,690.86,691.84,2774.0,691.2711,691.2711,689.1961,690.1738,2774.0
2025-04-25 14:20:00,691.72,692.94,691.66,692.62,3117.0,690.0541,691.2711,689.9942,690.9519,3117.0
2025-04-25 14:30:00,693.39,695.26,693.39,694.98,2628.0,691.72,693.5855,691.72,693.3062,2628.0
2025-04-25 14:40:00,695.42,695.84,694.68,695.84,2916.0,693.7452,694.1641,693.0069,694.1641,2916.0
2025-04-25 14:50:00,695.18,695.48,693.95,694.89,4069.0,693.5057,693.805,692.2787,693.2164,4069.0
2025-04-25 15:00:00,694.92,695.25,694.4,695.06,2078.0,693.2464,693.5756,692.7276,693.386,2078.0
2025-04-25 15:10:00,695.35,695.38,693.22,693.27,2746.0,693.6753,693.7053,691.5505,691.6003,2746.0
2025-04-25 15:20:00,693.75,695.37,693.72,694.07,2023.0,692.0792,693.6953,692.0493,692.3984,2023.0
2025-04-25 15:30:00,693.74,693.82,690.78,691.84,6929.0,692.0692,692.149,689.1163,690.1738,6929.0
2025-04-25 15:40:00,691.32,691.32,689.96,690.29,5525.0,689.655,689.655,688.2983,688.6275,5525.0
2025-04-25 15:50:00,690.32,695.07,690.2,694.57,51234.0,688.6574,693.396,688.5377,692.8972,51234.0
2025-04-28 09:30:00,687.7,694.38,685.21,691.87,14425.0,686.0438,692.7077,683.5597,690.2037,14425.0
2025-04-28 09:40:00,691.71,699.14,691.71,693.32,6867.0,690.0441,697.4562,690.0441,691.6502,6867.0
2025-04-28 09:50:00,694.79,694.79,690.0,691.15,6713.0,693.1167,693.1167,688.3382,689.4854,6713.0
2025-04-28 10:00:00,689.76,695.35,689.76,693.35,4247.0,688.0988,693.6753,688.0988,691.6801,4247.0
2025-04-28 10:10:00,693.01,694.77,693.01,694.16,3700.0,691.341,693.0967,691.341,692.4882,3700.0
2025-04-28 10:20:00,693.99,695.03,692.11,692.11,5650.0,692.3186,693.3561,690.4431,690.4431,5650.0
2025-04-28 10:30:00,690.33,693.88,690.33,693.28,2296.0,688.6674,692.2089,688.6674,691.6103,2296.0
2025-04-28 10:40:00,693.28,693.28,692.19,692.63,2784.0,691.6103,691.6103,690.5229,690.9619,2784.0
2025-04-28 10:50:00,692.38,693.61,686.32,686.32,4089.0,690.7125,691.9395,684.6671,684.6671,4089.0
2025-04-28 11:00:00,687.65,688.24,683.94,685.14,3703.0,685.9939,686.5825,682.2928,683.4899,3703.0
2025-04-28 11:10:00,685.52,686.86,684.34,684.43,4786.0,683.869,685.2058,682.6918,682.7816,4786.0
2025-04-28 11:20:00,684.32,684.32,680.01,680.01,2400.0,682.6719,682.6719,678.3723,678.3723,2400.0
2025-04-28 11:30:00,679.96,682.36,679.95,682.35,3600.0,678.3224,680.7166,678.3124,680.7066,3600.0
2025-04-28 11:40:00,682.76,685.26,682.43,682.97,3602.0,681.1157,683.6096,680.7864,681.3251,3602.0
2025-04-28 11:50:00,682.31,684.39,681.83,682.96,4128.0,680.6667,682.7417,680.1879,681.3152,4128.0
2025-04-28 12:00:00,683.04,683.06,679.87,680.61,4591.0,681.395,681.4149,678.2326,678.9708,4591.0
2025-04-28 12:10:00,679.84,681.74,679.8,681.74,3153.0,678.2027,680.0981,678.1628,680.0981,3153.0
2025-04-28 12:20:00,681.38,681.38,679.5,680.51,1944.0,679.739,679.739,677.8635,678.8711,1944.0
2025-04-28 12:30:00,680.41,682.82,680.37,682.57,5147.0,678.7713,681.1755,678.7314,680.9261,5147.0
2025-04-28 12:40:00,682.66,683.77,682.01,683.73,1814.0,681.0159,682.1232,680.3675,682.0833,1814.0
2025-04-28 12:50:00,684.18,684.18,680.75,682.16,3600.0,682.5322,682.5322,679.1105,680.5171,3600.0
2025-04-28 13:00:00,682.27,682.41,680.64,680.64,2300.0,680.6268,680.7665,679.0008,679.0008,2300.0
2025-04-28 13:10:00,679.83,680.95,679.04,680.81,7874.0,678.1927,679.31,677.4046,679.1703,7874.0
2025-04-28 13:20:00,681.89,682.01,680.63,680.63,5583.0,680.2477,680.3675,678.9908,678.9908,5583.0
2025-04-28 13:30:00,681.23,682.0,681.23,682.0,1840.0,679.5893,680.3575,679.5893,680.3575,1840.0
2025-04-28 13:40:00,681.9,682.76,681.53,682.73,2000.0,680.2577,681.1157,679.8886,681.0857,2000.0
2025-04-28 13:50:00,683.0,684.0,682.67,683.37,3615.0,681.3551,682.3527,681.0259,681.7242,3615.0
2025-04-28 14:00:00,682.87,684.41,682.51,683.61,4137.0,681.2254,682.7617,680.8663,681.9636,4137.0
2025-04-28 14:10:00,684.36,686.29,683.96,685.64,7323.0,682.7118,684.6371,682.3128,683.9887,7323.0
2025-04-28 14:20:00,686.29,687.95,686.12,687.08,5966.0,684.6371,686.2932,684.4676,685.4252,5966.0
2025-04-28 14:30:00,686.92,688.24,686.23,688.07,3638.0,685.2656,686.5825,684.5773,686.4129,3638.0
2025-04-28 14:40:00,689.43,689.43,688.31,688.94,1498.0,687.7696,687.7696,686.6523,687.2808,1498.0
2025-04-28 14:50:00,689.11,689.53,688.04,688.54,3366.0,687.4504,687.8693,686.3829,686.8817,3366.0
2025-04-28 15:00:00,689.38,690.91,689.13,690.91,2400.0,687.7197,689.246,687.4703,689.246,2400.0
2025-04-28 15:10:00,690.91,691.14,690.16,690.66,2557.0,689.246,689.4755,688.4978,688.9966,2557.0
2025-04-28 15:20:00,691.3,692.95,691.24,692.54,3657.0,689.6351,691.2811,689.5752,690.8721,3657.0
2025-04-28 15:30:00,692.73,694.99,691.86,693.89,10761.0,691.0616,693.3162,690.1937,692.2188,10761.0
2025-04-28 15:40:00,694.15,694.18,692.9,693.45,5876.0,692.4782,692.5081,691.2312,691.7799,5876.0
2025-04-28 15:50:00,694.12,696.13,692.55,694.04,22227.0,692.4483,694.4535,690.8821,692.3685,22227.0
2025-04-29 09:30:00,683.63,691.5,681.74,686.45,12563.0,681.9836,689.8346,680.0981,684.7968,12563.0
2025-04-29 09:40:00,686.48,693.72,686.48,693.54,2871.0,684.8267,692.0493,684.8267,691.8697,2871.0
2025-04-29 09:50:00,693.87,693.87,691.12,691.12,4713.0,692.1989,692.1989,689.4555,689.4555,4713.0
2025-04-29 10:00:00,689.93,694.09,689.92,694.09,2271.0,688.2684,692.4184,688.2584,692.4184,2271.0
2025-04-29 10:10:00,693.84,695.35,692.99,694.67,5185.0,692.169,693.6753,691.321,692.997,5185.0
2025-04-29 10:20:00,694.06,694.12,689.04,689.05,7791.0,692.3884,692.4483,687.3805,687.3905,7791.0
2025-04-29 10:30:00,689.05,693.34,688.56,692.61,7420.0,687.3905,691.6702,686.9017,690.9419,7420.0
2025-04-29 10:40:00,692.12,693.52,691.35,692.63,4838.0,690.4531,691.8497,689.685,690.9619,4838.0
2025-04-29 10:50:00,692.15,693.9,691.0,693.53,4200.0,690.483,692.2288,689.3358,691.8597,4200.0
2025-04-29 11:00:00,694.19,694.29,692.0,692.0,2626.0,692.5181,692.6179,690.3334,690.3334,2626.0
2025-04-29 11:10:00,691.56,691.87,691.09,691.41,2056.0,689.8945,690.2037,689.4256,689.7448,2056.0
2025-04-29 11:20:00,691.51,692.02,689.16,690.38,9082.0,689.8446,690.3533,687.5002,688.7173,9082.0
2025-04-29 11:30:00,690.7,690.7,687.54,689.88,4931.0,689.0365,689.0365,685.8841,688.2185,4931.0
2025-04-29 11:40:00,689.79,691.82,689.62,690.85,9395.0,688.1287,690.1538,687.9591,689.1862,9395.0
2025-04-29 11:50:00,690.85,691.71,690.44,690.68,9084.0,689.1862,690.0441,688.7772,689.0166,9084.0
2025-04-29 12:00:00,690.79,692.2,690.52,692.2,3200.0,689.1263,690.5329,688.857,690.5329,3200.0
2025-04-29 12:10:00,692.17,692.17,689.46,689.46,2803.0,690.503,690.503,687.7995,687.7995,2803.0
2025-04-29 12:20:00,689.55,689.87,688.69,689.05,3048.0,687.8893,688.2085,687.0314,687.3905,3048.0
2025-04-29 12:30:00,689.29,690.2,688.59,688.72,3323.0,687.6299,688.5377,686.9316,687.0613,3323.0
2025-04-29 12:40:00,689.11,689.26,685.83,685.83,2900.0,687.4504,687.6,684.1783,684.1783,2900.0
2025-04-29 12:50:00,686.23,686.66,684.61,686.01,2599.0,684.5773,685.0063,682.9612,684.3578,2599.0
2025-04-29 13:00:00,686.19,687.0,685.14,686.84,2433.0,684.5374,685.3454,683.4899,685.1858,2433.0
2025-04-29 13:10:00,686.53,687.84,685.48,687.84,3713.0,684.8766,686.1834,683.8291,686.1834,3713.0
2025-04-29 13:20:00,688.44,688.51,688.13,688.13,1525.0,686.782,686.8518,686.4727,686.4727,1525.0
2025-04-29 13:30:00,688.4,688.92,688.04,688.82,2900.0,686.7421,687.2608,686.3829,687.1611,2900.0
2025-04-29 13:40:00,689.17,691.3,688.8,691.3,5902.0,687.5102,689.6351,687.1411,689.6351,5902.0
2025-04-29 13:50:00,691.35,692.89,690.52,692.5,6012.0,689.685,691.2213,688.857,690.8322,6012.0
2025-04-29 14:00:00,692.33,694.51,692.04,694.2,7579.0,690.6626,692.8374,690.3733,692.5281,7579.0
2025-04-29 14:10:00,694.27,694.75,693.47,693.81,3787.0,692.5979,693.0768,691.7999,692.139,3787.0
2025-04-29 14:20:00,693.79,694.63,693.31,694.21,3721.0,692.1191,692.9571,691.6402,692.5381,3721.0
2025-04-29 14:30:00,694.64,694.75,693.72,694.75,3235.0,692.967,693.0768,692.0493,693.0768,3235.0
2025-04-29 14:40:00,694.72,694.73,693.19,693.2,4055.0,693.0468,693.0568,691.5205,691.5305,4055.0
2025-04-29 14:50:00,692.62,692.72,691.79,691.83,6299.0,690.9519,691.0517,690.1239,690.1638,6299.0
2025-04-29 15:00:00,691.72,692.07,690.95,692.07,1515.0,690.0541,690.4032,689.2859,690.4032,1515.0
2025-04-29 15:10:00,692.29,692.47,691.22,691.22,4400.0,690.6227,690.8023,689.5553,689.5553,4400.0
2025-04-29 15:20:00,691.23,691.9,690.37,691.25,7714.0,689.5653,690.2336,688.7073,689.5852,7714.0
2025-04-29 15:30:00,691.48,692.37,690.16,690.17,7119.0,689.8146,690.7025,688.4978,688.5078,7119.0
2025-04-29 15:40:00,689.91,691.3,689.06,691.11,13419.0,688.2484,689.6351,687.4005,689.4455,13419.0
2025-04-29 15:50:00,691.31,692.57,686.21,687.75,64511.0,689.6451,690.902,684.5573,686.0936,64511.0
2025-04-30 09:30:00,677.0,682.96,676.43,677.44,25623.0,675.3695,681.3152,674.8009,675.8085,25623.0
2025-04-30 09:40:00,677.44,680.07,674.2,678.75,11351.0,675.8085,678.4321,672.5763,677.1153,11351.0
2025-04-30 09:50:00,678.74,680.58,675.0,675.66,17902.0,677.1053,678.9409,673.3743,674.0327,17902.0
2025-04-30 10:00:00,675.8,683.0,674.89,683.0,14207.0,674.1724,681.3551,673.2646,681.3551,14207.0
2025-04-30 10:10:00,682.04,683.44,681.09,681.53,1381.0,680.3974,681.794,679.4497,679.8886,1381.0
2025-04-30 10:20:00,682.69,684.95,682.07,684.95,3290.0,681.0458,683.3004,680.4273,683.3004,3290.0
2025-04-30 10:30:00,685.43,689.8,684.63,684.63,11178.0,683.7792,688.1387,682.9811,682.9811,11178.0
2025-04-30 10:40:00,685.06,690.25,684.48,689.77,18182.0,683.4101,688.5876,682.8315,688.1088,18182.0
2025-04-30 10:50:00,688.53,688.53,686.18,686.33,4862.0,686.8718,686.8718,684.5274,684.6771,4862.0
2025-04-30 11:00:00,686.55,688.75,686.13,687.3,3290.0,684.8965,687.0912,684.4775,685.6447,3290.0
2025-04-30 11:10:00,687.95,688.6,687.13,687.83,2400.0,686.2932,686.9416,685.4751,686.1734,2400.0
2025-04-30 11:20:00,688.74,690.39,688.74,690.39,4935.0,687.0812,688.7273,687.0812,688.7273,4935.0
2025-04-30 11:30:00,689.76,689.77,688.4,689.29,1877.0,688.0988,688.1088,686.7421,687.6299,1877.0
2025-04-30 11:40:00,688.75,690.46,688.0,689.5,3045.0,687.0912,688.7971,686.343,687.8394,3045.0
2025-04-30 11:50:00,690.14,690.14,688.92,689.88,1512.0,688.4779,688.4779,687.2608,688.2185,1512.0
2025-04-30 12:00:00,688.39,691.01,688.39,690.81,2744.0,686.7321,689.3458,686.7321,689.1463,2744.0
2025-04-30 12:10:00,690.16,690.67,689.79,689.99,2463.0,688.4978,689.0066,688.1287,688.3282,2463.0
2025-04-30 12:20:00,689.38,689.9,686.3,686.31,2118.0,687.7197,688.2385,684.6471,684.6571,2118.0
2025-04-30 12:30:00,686.42,687.59,685.73,687.59,3676.0,684.7668,685.934,684.0785,685.934,3676.0
2025-04-30 12:40:00,688.06,688.41,687.29,687.33,2370.0,686.4029,686.752,685.6347,685.6746,2370.0
2025-04-30 12:50:00,687.93,688.28,686.32,687.22,4803.0,686.2732,686.6224,684.6671,685.5649,4803.0
2025-04-30 13:00:00,687.24,687.59,684.28,684.29,1981.0,685.5849,685.934,682.632,682.642,1981.0
2025-04-30 13:10:00,683.84,685.85,682.9,685.85,3115.0,682.193,684.1982,681.2553,684.1982,3115.0
2025-04-30 13:20:00,686.07,688.49,686.06,688.09,2094.0,684.4177,686.8319,684.4077,686.4328,2094.0
2025-04-30 13:30:00,687.97,691.11,687.97,690.63,4664.0,686.3131,689.4455,686.3131,688.9667,4664.0
2025-04-30 13:40:00,691.33,691.57,690.41,690.68,3513.0,689.665,689.9044,688.7472,689.0166,3513.0
2025-04-30 13:50:00,691.05,692.73,690.71,692.17,2290.0,689.3857,691.0616,689.0465,690.503,2290.0
2025-04-30 14:00:00,692.08,695.49,689.82,692.51,12986.0,690.4132,693.815,688.1586,690.8422,12986.0
2025-04-30 14:10:00,694.01,695.99,694.01,695.82,3625.0,692.3386,694.3138,692.3386,694.1442,3625.0
2025-04-30 14:20:00,696.38,696.85,693.12,694.24,8212.0,694.7028,695.1717,691.4507,692.568,8212.0
2025-04-30 14:30:00,693.67,695.81,692.44,692.44,5155.0,691.9994,694.1342,690.7723,690.7723,5155.0
2025-04-30 14:40:00,692.87,694.96,692.31,694.96,2211.0,691.2013,693.2863,690.6427,693.2863,2211.0
2025-04-30 14:50:00,695.28,696.15,693.75,693.75,7085.0,693.6055,694.4734,692.0792,692.0792,7085.0
2025-04-30 15:00:00,694.19,696.16,694.19,695.39,5238.0,692.5181,694.4834,692.5181,693.7152,5238.0
2025-04-30 15:10:00,695.27,695.83,694.65,695.1,9624.0,693.5955,694.1542,692.977,693.4259,9624.0
2025-04-30 15:20:00,694.64,695.75,694.04,694.69,6211.0,692.967,694.0744,692.3685,693.0169,6211.0
2025-04-30 15:30:00,694.06,696.71,694.06,696.7,9043.0,692.3884,695.0321,692.3884,695.0221,9043.0
2025-04-30 15:40:00,696.36,699.0,695.94,699.0,19250.0,694.6829,697.3165,694.2639,697.3165,19250.0
2025-04-30 15:50:00,699.63,704.99,699.0,702.5,76528.0,697.945,703.2921,697.3165,700.8081,76528.0
2025-05-01 09:30:00,689.2,693.04,680.0,686.84,68503.0,687.5401,691.3709,678.3623,685.1858,68503.0
2025-05-01 09:40:00,686.84,690.0,681.15,685.63,19582.0,685.1858,688.3382,679.5095,683.9787,19582.0
2025-05-01 09:50:00,685.57,686.73,679.77,681.07,22534.0,683.9189,685.0761,678.1329,679.4297,22534.0
2025-05-01 10:00:00,683.0,687.7,680.58,685.76,14038.0,681.3551,686.0438,678.9409,684.1084,14038.0
2025-05-01 10:10:00,684.81,686.35,679.34,680.01,23468.0,683.1607,684.697,677.7039,678.3723,23468.0
2025-05-01 10:20:00,680.01,682.96,679.15,680.96,11429.0,678.3723,681.3152,677.5143,679.32,11429.0
2025-05-01 10:30:00,679.0,681.44,678.72,679.97,6240.0,677.3647,679.7988,677.0854,678.3324,6240.0
2025-05-01 10:40:00,680.34,681.25,676.74,678.5,10155.0,678.7015,679.6093,675.1101,676.8659,10155.0
2025-05-01 10:50:00,678.84,679.58,675.49,679.19,6385.0,677.2051,677.9433,673.8632,677.5542,6385.0
2025-05-01 11:00:00,679.6,685.24,679.6,682.39,14208.0,677.9633,683.5897,677.9633,680.7465,14208.0
2025-05-01 11:10:00,683.09,688.0,682.43,687.76,11383.0,681.4449,686.343,680.7864,686.1036,11383.0
2025-05-01 11:20:00,688.42,689.11,685.49,686.24,9974.0,686.762,687.4504,683.8391,684.5873,9974.0
2025-05-01 11:30:00,686.27,688.02,685.97,686.09,11835.0,684.6172,686.363,684.3179,684.4376,11835.0
2025-05-01 11:40:00,685.49,686.01,683.94,685.31,7707.0,683.8391,684.3578,682.2928,683.6595,7707.0
2025-05-01 11:50:00,684.8,684.8,682.03,683.15,5148.0,683.1507,683.1507,680.3874,681.5047,5148.0
2025-05-01 12:00:00,684.26,686.0,684.26,685.31,3722.0,682.612,684.3478,682.612,683.6595,3722.0
2025-05-01 12:10:00,684.26,687.25,683.24,685.0,8304.0,682.612,685.5948,681.5945,683.3503,8304.0
2025-05-01 12:20:00,684.06,685.21,683.0,685.21,3624.0,682.4125,683.5597,681.3551,683.5597,3624.0
2025-05-01 12:30:00,684.08,686.01,683.96,685.17,6610.0,682.4325,684.3578,682.3128,683.5198,6610.0
2025-05-01 12:40:00,685.36,687.08,684.49,686.88,5974.0,683.7094,685.4252,682.8415,685.2257,5974.0
2025-05-01 12:50:00,686.43,687.34,684.24,685.32,8059.0,684.7768,685.6846,682.5921,683.6695,8059.0
2025-05-01 13:00:00,685.75,689.85,685.28,689.85,7111.0,684.0984,688.1886,683.6296,688.1886,7111.0
2025-05-01 13:10:00,690.08,690.18,689.21,689.54,6085.0,688.418,688.5178,687.5501,687.8793,6085.0
2025-05-01 13:20:00,689.39,689.39,687.74,688.49,3000.0,687.7297,687.7297,686.0837,686.8319,3000.0
2025-05-01 13:30:00,689.18,690.0,688.34,688.4,3125.0,687.5202,688.3382,686.6822,686.7421,3125.0
2025-05-01 13:40:00,688.2,688.2,684.46,686.32,3532.0,686.5425,686.5425,682.8116,684.6671,3532.0
2025-05-01 13:50:00,686.39,686.83,684.43,686.83,3478.0,684.7369,685.1758,682.7816,685.1758,3478.0
2025-05-01 14:00:00,686.63,687.67,686.63,687.67,2762.0,684.9763,686.0138,684.9763,686.0138,2762.0
2025-05-01 14:10:00,687.04,687.27,686.16,687.27,1300.0,685.3853,685.6148,684.5075,685.6148,1300.0
2025-05-01 14:20:00,685.88,686.51,684.75,686.5,3773.0,684.2281,684.8566,683.1009,684.8466,3773.0
2025-05-01 14:30:00,686.52,687.26,686.08,686.56,5243.0,684.8666,685.6048,684.4277,684.9065,5243.0
2025-05-01 14:40:00,686.32,687.85,686.14,687.11,4349.0,684.6671,686.1934,684.4875,685.4552,4349.0
2025-05-01 14:50:00,687.94,687.94,686.3,686.59,3053.0,686.2832,686.2832,684.6471,684.9364,3053.0
2025-05-01 15:00:00,686.18,686.66,684.5,684.7,3454.0,684.5274,685.0063,682.8515,683.051,3454.0
2025-05-01 15:10:00,684.6,685.81,684.28,684.88,3797.0,682.9512,684.1583,682.632,683.2305,3797.0
2025-05-01 15:20:00,684.46,685.04,683.71,684.7,3913.0,682.8116,683.3902,682.0634,683.051,3913.0
2025-05-01 15:30:00,683.93,685.65,683.84,683.95,8619.0,682.2828,683.9987,682.193,682.3028,8619.0
2025-05-01 15:40:00,684.11,684.22,682.05,682.86,8804.0,682.4624,682.5721,680.4074,681.2154,8804.0
2025-05-01 15:50:00,683.26,683.48,674.76,675.93,99769.0,681.6144,681.8339,673.1349,674.3021,99769.0
2025-05-02 09:30:00,694.25,702.37,692.91,702.09,19523.0,692.578,700.6784,691.2412,700.3991,19523.0
2025-05-02 09:40:00,701.35,703.22,698.0,699.37,8163.0,699.6609,701.5264,696.3189,697.6856,8163.0
2025-05-02 09:50:00,699.3,700.88,697.56,698.28,5643.0,697.6158,699.192,695.88,696.5983,5643.0
2025-05-02 10:00:00,698.28,702.99,697.84,702.48,9832.0,696.5983,701.2969,696.1593,700.7882,9832.0
2025-05-02 10:10:00,702.42,703.32,701.87,702.18,8377.0,700.7283,701.6261,700.1796,700.4889,8377.0
2025-05-02 10:20:00,701.55,701.55,698.36,701.0,3454.0,699.8604,699.8604,696.6781,699.3117,3454.0
2025-05-02 10:30:00,700.07,701.52,699.01,699.51,9400.0,698.384,699.8305,697.3265,697.8253,9400.0
2025-05-02 10:40:00,700.28,700.28,698.32,698.33,3125.0,698.5935,698.5935,696.6382,696.6482,3125.0
2025-05-02 10:50:00,698.99,699.96,696.43,698.76,4558.0,697.3066,698.2742,694.7527,697.0771,4558.0
2025-05-02 11:00:00,700.0,701.37,698.77,701.35,3843.0,698.3141,699.6808,697.0871,699.6609,3843.0
2025-05-02 11:10:00,700.75,703.22,700.48,702.28,6841.0,699.0623,701.5264,698.793,700.5886,6841.0
2025-05-02 11:20:00,702.04,703.0,700.79,702.26,2538.0,700.3492,701.3069,699.1022,700.5687,2538.0
2025-05-02 11:30:00,701.37,702.41,700.83,701.04,2223.0,699.6808,700.7183,699.1421,699.3516,2223.0
2025-05-02 11:40:00,700.84,702.59,700.11,701.61,4047.0,699.1521,700.8979,698.4239,699.9203,4047.0
2025-05-02 11:50:00,701.22,703.35,701.22,703.3,4897.0,699.5312,701.6561,699.5312,701.6062,4897.0
2025-05-02 12:00:00,705.0,707.84,704.46,705.8,11205.0,703.3021,706.1352,702.7634,704.1002,11205.0
2025-05-02 12:10:00,705.8,706.6,704.43,704.92,5354.0,704.1002,704.8982,702.7335,703.2223,5354.0
2025-05-02 12:20:00,704.5,704.59,700.93,701.23,2104.0,702.8033,702.8931,699.2419,699.5412,2104.0
2025-05-02 12:30:00,701.7,703.87,700.88,703.87,7120.0,700.01,702.1748,699.192,702.1748,7120.0
2025-05-02 12:40:00,703.8,704.81,701.99,703.71,4880.0,702.105,703.1125,700.2993,702.0152,4880.0
2025-05-02 12:50:00,704.53,704.68,703.69,704.07,3002.0,702.8332,702.9829,701.9952,702.3743,3002.0
2025-05-02 13:00:00,703.88,703.88,700.34,700.34,3875.0,702.1848,702.1848,698.6533,698.6533,3875.0
2025-05-02 13:10:00,700.47,701.0,699.57,700.5,4647.0,698.783,699.3117,697.8852,698.8129,4647.0
2025-05-02 13:20:00,701.03,702.12,700.3,702.12,1800.0,699.3416,700.429,698.6134,700.429,1800.0
2025-05-02 13:30:00,701.51,701.51,699.19,699.37,4088.0,699.8205,699.8205,697.5061,697.6856,4088.0
2025-05-02 13:40:00,699.96,699.96,698.35,698.44,2413.0,698.2742,698.2742,696.6681,696.7579,2413.0
2025-05-02 13:50:00,698.44,698.98,697.3,697.64,2051.0,696.7579,697.2966,695.6206,695.9598,2051.0
2025-05-02 14:00:00,697.64,700.31,697.64,699.73,2520.0,695.9598,698.6234,695.9598,698.0448,2520.0
2025-05-02 14:10:00,700.04,701.92,700.04,700.79,5940.0,698.354,700.2295,698.354,699.1022,5940.0
2025-05-02 14:20:00,700.76,701.48,700.62,700.62,1703.0,699.0723,699.7906,698.9326,698.9326,1703.0
2025-05-02 14:30:00,701.01,701.69,700.65,700.99,1710.0,699.3217,700.0001,698.9626,699.3017,1710.0
2025-05-02 14:40:00,699.32,699.84,699.24,699.24,1100.0,697.6358,698.1545,697.556,697.556,1100.0
2025-05-02 14:50:00,698.32,699.77,697.94,699.67,5210.0,696.6382,698.0847,696.2591,697.9849,5210.0
2025-05-02 15:00:00,698.81,700.45,698.09,700.41,5180.0,697.127,698.763,696.4087,698.7231,5180.0
2025-05-02 15:10:00,700.04,701.31,699.2,701.31,3518.0,698.354,699.621,697.5161,699.621,3518.0
2025-05-02 15:20:00,700.88,701.11,699.79,700.33,7776.0,699.192,699.4215,698.1046,698.6433,7776.0
2025-05-02 15:30:00,700.36,700.36,698.25,699.08,7409.0,698.6733,698.6733,696.5683,697.3963,7409.0
2025-05-02 15:40:00,699.27,699.43,695.9,695.9,5002.0,697.5859,697.7455,694.224,694.224,5002.0
2025-05-02 15:50:00,696.84,698.95,695.69,697.45,34901.0,695.1617,697.2667,694.0145,695.7703,34901.0
2025-05-05 09:30:00,691.67,697.68,687.12,693.64,17185.0,690.0042,695.9997,685.4651,691.9694,17185.0
2025-05-05 09:40:00,694.06,694.26,691.82,694.26,4550.0,692.3884,692.588,690.1538,692.588,4550.0
2025-05-05 09:50:00,692.72,696.07,692.37,694.99,5319.0,691.0517,694.3936,690.7025,693.3162,5319.0
2025-05-05 10:00:00,695.55,698.15,695.55,697.31,3475.0,693.8748,696.4686,693.8748,695.6306,3475.0
2025-05-05 10:10:00,696.56,697.83,693.74,697.27,3259.0,694.8824,696.1494,692.0692,695.5907,3259.0
2025-05-05 10:20:00,697.22,697.22,693.62,695.72,16951.0,695.5408,695.5408,691.9495,694.0444,16951.0
2025-05-05 10:30:00,695.06,695.06,691.71,693.87,5232.0,693.386,693.386,690.0441,692.1989,5232.0
2025-05-05 10:40:00,694.24,695.32,693.01,693.44,5264.0,692.568,693.6454,691.341,691.7699,5264.0
2025-05-05 10:50:00,693.44,696.57,692.66,696.03,3635.0,691.7699,694.8924,690.9918,694.3537,3635.0
2025-05-05 11:00:00,695.93,697.06,694.98,697.05,2863.0,694.2539,695.3812,693.3062,695.3712,2863.0
2025-05-05 11:10:00,696.15,697.2,695.0,696.11,6879.0,694.4734,695.5209,693.3262,694.4335,6879.0
2025-05-05 11:20:00,696.61,697.25,694.98,695.93,3410.0,694.9323,695.5708,693.3062,694.2539,3410.0
2025-05-05 11:30:00,696.43,696.62,694.0,694.63,2768.0,694.7527,694.9423,692.3286,692.9571,2768.0
2025-05-05 11:40:00,694.45,695.52,693.86,694.1,3299.0,692.7775,693.8449,692.1889,692.4283,3299.0
2025-05-05 11:50:00,694.72,694.79,693.87,693.87,1000.0,693.0468,693.1167,692.1989,692.1989,1000.0
2025-05-05 12:00:00,693.92,695.24,693.86,693.86,2925.0,692.2488,693.5656,692.1889,692.1889,2925.0
2025-05-05 12:10:00,694.16,695.0,694.16,694.71,1105.0,692.4882,693.3262,692.4882,693.0369,1105.0
2025-05-05 12:20:00,694.75,696.81,694.75,696.07,2039.0,693.0768,695.1318,693.0768,694.3936,2039.0
2025-05-05 12:30:00,695.94,695.94,694.01,694.57,1749.0,694.2639,694.2639,692.3386,692.8972,1749.0
2025-05-05 12:40:00,694.9,695.42,694.6,694.6,1600.0,693.2264,693.7452,692.9271,692.9271,1600.0
2025-05-05 12:50:00,694.85,695.51,694.84,695.51,600.0,693.1765,693.8349,693.1666,693.8349,600.0
2025-05-05 13:00:00,695.5,695.51,694.7,694.9,2575.0,693.825,693.8349,693.0269,693.2264,2575.0
2025-05-05 13:10:00,695.58,695.58,694.54,694.57,630.0,693.9048,693.9048,692.8673,692.8972,630.0
2025-05-05 13:20:00,694.69,695.1,694.31,695.04,1700.0,693.0169,693.4259,692.6378,693.3661,1700.0
2025-05-05 13:30:00,695.74,697.4,695.74,697.17,2408.0,694.0644,695.7204,694.0644,695.4909,2408.0
2025-05-05 13:40:00,697.37,698.14,697.25,698.11,1100.0,695.6905,696.4586,695.5708,696.4287,1100.0
2025-05-05 13:50:00,698.21,698.27,697.49,697.49,4917.0,696.5284,696.5883,695.8102,695.8102,4917.0
2025-05-05 14:00:00,697.91,699.51,697.9,699.5,3723.0,696.2292,697.8253,696.2192,697.8153,3723.0
2025-05-05 14:10:00,699.2,701.61,699.2,700.01,7277.0,697.5161,699.9203,697.5161,698.3241,7277.0
2025-05-05 14:20:00,699.56,700.55,699.56,700.08,5317.0,697.8752,698.8628,697.8752,698.3939,5317.0
2025-05-05 14:30:00,699.79,701.1,699.51,700.17,2200.0,698.1046,699.4115,697.8253,698.4837,2200.0
2025-05-05 14:40:00,700.18,700.92,699.54,699.54,2004.0,698.4937,699.2319,697.8552,697.8552,2004.0
2025-05-05 14:50:00,701.03,701.03,698.44,698.44,2940.0,699.3416,699.3416,696.7579,696.7579,2940.0
2025-05-05 15:00:00,698.09,698.21,697.1,697.13,1788.0,696.4087,696.5284,695.4211,695.451,1788.0
2025-05-05 15:10:00,697.37,697.98,696.63,697.41,6083.0,695.6905,696.299,694.9522,695.7304,6083.0
2025-05-05 15:20:00,697.1,697.1,696.01,696.56,3500.0,695.4211,695.4211,694.3337,694.8824,3500.0
2025-05-05 15:30:00,696.56,697.42,696.41,696.83,6411.0,694.8824,695.7403,694.7328,695.1518,6411.0
2025-05-05 15:40:00,696.76,697.56,695.0,696.05,9083.0,695.0819,695.88,693.3262,694.3736,9083.0
2025-05-05 15:50:00,695.71,696.33,691.84,692.58,42830.0,694.0345,694.653,690.1738,690.912,42830.0
2025-05-06 09:30:00,684.33,686.57,680.86,685.52,21264.0,682.6819,684.9165,679.2202,683.869,21264.0
2025-05-06 09:40:00,684.95,685.39,681.77,681.84,7144.0,683.3004,683.7393,680.128,680.1979,7144.0
2025-05-06 09:50:00,681.57,682.43,679.59,680.79,13344.0,679.9285,680.7864,677.9533,679.1504,13344.0
2025-05-06 10:00:00,680.72,684.45,680.44,684.45,4864.0,679.0806,682.8016,678.8012,682.8016,4864.0
2025-05-06 10:10:00,685.0,686.6,684.21,686.09,4583.0,683.3503,684.9464,682.5622,684.4376,4583.0
2025-05-06 10:20:00,687.13,689.01,686.88,688.2,5527.0,685.4751,687.3506,685.2257,686.5425,5527.0
2025-05-06 10:30:00,687.77,688.32,686.24,687.0,4135.0,686.1136,686.6623,684.5873,685.3454,4135.0
2025-05-06 10:40:00,688.06,689.0,686.65,687.47,2500.0,686.4029,687.3406,684.9963,685.8143,2500.0
2025-05-06 10:50:00,687.32,687.69,686.54,686.68,4475.0,685.6647,686.0338,684.8865,685.0262,4475.0
2025-05-06 11:00:00,686.88,687.5,684.91,684.91,6308.0,685.2257,685.8442,683.2605,683.2605,6308.0
2025-05-06 11:10:00,684.84,685.52,683.0,684.11,3022.0,683.1906,683.869,681.3551,682.4624,3022.0
2025-05-06 11:20:00,684.2,685.55,683.94,684.56,3462.0,682.5522,683.8989,682.2928,682.9113,3462.0
2025-05-06 11:30:00,684.85,686.0,683.77,686.0,3005.0,683.2006,684.3478,682.1232,684.3478,3005.0
2025-05-06 11:40:00,686.95,686.99,685.0,685.38,5614.0,685.2956,685.3355,683.3503,683.7293,5614.0
2025-05-06 11:50:00,685.5,685.68,684.81,685.0,5875.0,683.8491,684.0286,683.1607,683.3503,5875.0
2025-05-06 12:00:00,685.81,686.0,684.47,684.47,3662.0,684.1583,684.3478,682.8215,682.8215,3662.0
2025-05-06 12:10:00,684.25,690.0,683.9,688.0,7553.0,682.6021,688.3382,682.2529,686.343,7553.0
2025-05-06 12:20:00,687.19,687.19,685.11,685.42,2308.0,685.535,685.535,683.46,683.7692,2308.0
2025-05-06 12:30:00,685.52,686.0,684.81,685.18,2120.0,683.869,684.3478,683.1607,683.5298,2120.0
2025-05-06 12:40:00,685.42,685.42,682.0,682.56,1773.0,683.7692,683.7692,680.3575,680.9161,1773.0
2025-05-06 12:50:00,683.01,683.02,679.59,679.59,4615.0,681.365,681.375,677.9533,677.9533,4615.0
2025-05-06 13:00:00,679.52,681.64,679.5,681.49,6471.0,677.8835,679.9983,677.8635,679.8487,6471.0
2025-05-06 13:10:00,680.48,680.56,679.39,680.0,3818.0,678.8411,678.9209,677.7538,678.3623,3818.0
2025-05-06 13:20:00,678.48,678.95,677.61,678.55,5121.0,676.846,677.3148,675.9781,676.9158,5121.0
2025-05-06 13:30:00,679.04,681.09,678.26,680.0,2484.0,677.4046,679.4497,676.6265,678.3623,2484.0
2025-05-06 13:40:00,679.31,679.31,678.24,678.43,1812.0,677.674,677.674,676.6065,676.7961,1812.0
2025-05-06 13:50:00,679.26,679.53,678.69,678.74,2405.0,677.6241,677.8934,677.0555,677.1053,2405.0
2025-05-06 14:00:00,678.73,680.66,678.73,679.6,4452.0,677.0954,679.0207,677.0954,677.9633,4452.0
2025-05-06 14:10:00,679.08,681.17,678.81,681.17,3124.0,677.4445,679.5295,677.1752,679.5295,3124.0
2025-05-06 14:20:00,681.31,682.09,681.3,681.61,4783.0,679.6691,680.4473,679.6592,679.9684,4783.0
2025-05-06 14:30:00,681.83,682.29,680.77,681.88,4494.0,680.1879,680.6468,679.1304,680.2378,4494.0
2025-05-06 14:40:00,681.89,682.78,681.35,682.25,3021.0,680.2477,681.1356,679.709,680.6069,3021.0
2025-05-06 14:50:00,682.41,684.0,682.4,682.98,4326.0,680.7665,682.3527,680.7565,681.3351,4326.0
2025-05-06 15:00:00,683.59,683.59,682.2,682.52,3837.0,681.9437,681.9437,680.557,680.8762,3837.0
2025-05-06 15:10:00,682.36,683.63,682.19,682.29,9140.0,680.7166,681.9836,680.547,680.6468,9140.0
2025-05-06 15:20:00,682.11,684.12,681.81,684.0,3951.0,680.4672,682.4724,680.1679,682.3527,3951.0
2025-05-06 15:30:00,684.57,686.32,684.24,685.44,15499.0,682.9213,684.6671,682.5921,683.7892,15499.0
2025-05-06 15:40:00,685.86,686.69,685.75,686.35,5798.0,684.2082,685.0362,684.0984,684.697,5798.0
2025-05-06 15:50:00,685.88,685.88,678.91,679.75,62956.0,684.2281,684.2281,677.2749,678.1129,62956.0
2025-05-07 09:30:00,680.68,682.99,677.99,678.3,8908.0,679.0407,681.3451,676.3571,676.6664,8908.0
2025-05-07 09:40:00,678.54,679.73,677.54,677.59,2650.0,676.9058,678.0929,675.9082,675.9581,2650.0
2025-05-07 09:50:00,677.86,680.75,677.09,680.75,3564.0,676.2275,679.1105,675.4593,679.1105,3564.0
2025-05-07 10:00:00,680.21,682.0,679.53,681.5,7849.0,678.5718,680.3575,677.8934,679.8587,7849.0
2025-05-07 10:10:00,682.22,682.5,681.0,681.0,2312.0,680.577,680.8563,679.3599,679.3599,2312.0
2025-05-07 10:20:00,680.02,681.08,679.66,680.13,1458.0,678.3822,679.4397,678.0231,678.492,1458.0
2025-05-07 10:30:00,680.1,680.11,678.73,679.02,15995.0,678.4621,678.472,677.0954,677.3847,15995.0
2025-05-07 10:40:00,678.86,680.05,678.78,679.0,6736.0,677.225,678.4122,677.1452,677.3647,6736.0
2025-05-07 10:50:00,678.47,678.47,676.41,677.6,11839.0,676.836,676.836,674.7809,675.9681,11839.0
2025-05-07 11:00:00,677.2,677.54,675.89,676.06,4456.0,675.569,675.9082,674.2622,674.4318,4456.0
2025-05-07 11:10:00,676.07,676.95,675.74,676.47,5693.0,674.4418,675.3196,674.1126,674.8408,5693.0
2025-05-07 11:20:00,676.48,677.72,675.27,676.54,6717.0,674.8508,676.0878,673.6437,674.9106,6717.0
2025-05-07 11:30:00,676.93,678.44,676.93,678.11,3307.0,675.2997,676.8061,675.2997,676.4768,3307.0
2025-05-07 11:40:00,678.46,679.01,678.09,678.31,2964.0,676.826,677.3747,676.4569,676.6764,2964.0
2025-05-07 11:50:00,678.95,682.65,678.95,682.64,6848.0,677.3148,681.0059,677.3148,680.9959,6848.0
2025-05-07 12:00:00,682.13,682.2,680.79,680.79,2887.0,680.4872,680.557,679.1504,679.1504,2887.0
2025-05-07 12:10:00,681.11,682.2,680.86,681.82,2800.0,679.4696,680.557,679.2202,680.1779,2800.0
2025-05-07 12:20:00,681.29,681.68,680.08,680.22,4888.0,679.6492,680.0383,678.4421,678.5818,4888.0
2025-05-07 12:30:00,679.81,681.04,679.81,681.04,1000.0,678.1728,679.3998,678.1728,679.3998,1000.0
2025-05-07 12:40:00,682.09,684.8,682.09,684.8,1589.0,680.4473,683.1507,680.4473,683.1507,1589.0
2025-05-07 12:50:00,685.45,687.25,685.06,686.55,2900.0,683.7992,685.5948,683.4101,684.8965,2900.0
2025-05-07 13:00:00,686.63,686.98,686.63,686.98,510.0,684.9763,685.3255,684.9763,685.3255,510.0
2025-05-07 13:10:00,687.24,687.31,685.58,685.74,1337.0,685.5849,685.6547,683.9289,684.0885,1337.0
2025-05-07 13:20:00,685.17,685.39,685.16,685.39,428.0,683.5198,683.7393,683.5099,683.7393,428.0
2025-05-07 13:30:00,684.42,684.63,683.79,683.79,1036.0,682.7717,682.9811,682.1432,682.1432,1036.0
2025-05-07 13:40:00,683.64,684.58,683.63,684.58,306.0,681.9935,682.9313,681.9836,682.9313,306.0
2025-05-07 13:50:00,684.79,684.79,680.74,680.91,2100.0,683.1408,683.1408,679.1005,679.2701,2100.0
2025-05-07 14:00:00,682.17,682.77,676.26,676.89,4364.0,680.5271,681.1256,674.6313,675.2598,4364.0
2025-05-07 14:10:00,677.29,678.23,676.49,678.04,3730.0,675.6588,676.5966,674.8608,676.407,3730.0
2025-05-07 14:20:00,678.32,680.49,678.32,680.37,2101.0,676.6863,678.8511,676.6863,678.7314,2101.0
2025-05-07 14:30:00,680.15,682.93,679.34,681.49,3534.0,678.5119,681.2852,677.7039,679.8487,3534.0
2025-05-07 14:40:00,682.3,683.16,679.97,679.97,2000.0,680.6568,681.5147,678.3324,678.3324,2000.0
2025-05-07 14:50:00,681.32,684.72,679.95,684.55,3399.0,679.6791,683.0709,678.3124,682.9013,3399.0
2025-05-07 15:00:00,683.99,684.38,682.17,684.38,1828.0,682.3427,682.7317,680.5271,682.7317,1828.0
2025-05-07 15:10:00,683.71,683.73,681.86,683.23,2300.0,682.0634,682.0833,680.2178,681.5845,2300.0
2025-05-07 15:20:00,682.96,683.16,679.26,679.26,3199.0,681.3152,681.5147,677.6241,677.6241,3199.0
2025-05-07 15:30:00,680.64,683.3,679.89,682.83,5689.0,679.0008,681.6543,678.2526,681.1855,5689.0
2025-05-07 15:40:00,683.46,694.69,683.3,690.54,18450.0,681.814,693.0169,681.6543,688.8769,18450.0
2025-05-07 15:50:00,688.61,696.46,685.87,694.74,71425.0,686.9516,694.7827,684.2182,693.0668,71425.0
2025-05-08 09:30:00,703.32,705.0,697.04,697.24,15067.0,701.6261,703.3021,695.3613,695.5608,15067.0
2025-05-08 09:40:00,697.03,697.53,695.06,695.19,5092.0,695.3513,695.8501,693.386,693.5157,5092.0
2025-05-08 09:50:00,695.98,696.42,694.95,696.22,3457.0,694.3038,694.7428,693.2763,694.5432,3457.0
2025-05-08 10:00:00,696.93,697.65,694.44,694.44,4137.0,695.2515,695.9698,692.7675,692.7675,4137.0
2025-05-08 10:10:00,694.6,694.61,692.8,693.71,5142.0,692.9271,692.9371,691.1315,692.0393,5142.0
2025-05-08 10:20:00,693.79,696.64,693.39,696.46,8426.0,692.1191,694.9622,691.72,694.7827,8426.0
2025-05-08 10:30:00,696.47,699.05,695.94,697.42,5545.0,694.7926,697.3664,694.2639,695.7403,5545.0
2025-05-08 10:40:00,697.32,697.45,696.58,696.64,1323.0,695.6406,695.7703,694.9024,694.9622,1323.0
2025-05-08 10:50:00,696.54,697.96,694.1,694.11,2867.0,694.8625,696.279,692.4283,692.4383,2867.0
2025-05-08 11:00:00,695.39,698.45,695.15,698.45,8452.0,693.7152,696.7679,693.4758,696.7679,8452.0
2025-05-08 11:10:00,698.79,699.3,697.94,697.95,1820.0,697.107,697.6158,696.2591,696.2691,1820.0
2025-05-08 11:20:00,699.11,703.41,698.8,701.38,7830.0,697.4263,701.7159,697.117,699.6908,7830.0
2025-05-08 11:30:00,701.39,703.53,700.18,703.06,7045.0,699.7008,701.8356,698.4937,701.3668,7045.0
2025-05-08 11:40:00,703.99,708.2,703.99,707.75,4495.0,702.2945,706.4944,702.2945,706.0455,4495.0
2025-05-08 11:50:00,707.42,707.49,704.04,704.51,10323.0,705.7163,705.7861,702.3444,702.8133,10323.0
2025-05-08 12:00:00,705.1,706.34,705.09,706.19,1826.0,703.4018,704.6389,703.3919,704.4892,1826.0
2025-05-08 12:10:00,706.66,709.17,706.26,708.54,2584.0,704.9581,707.462,704.5591,706.8336,2584.0
2025-05-08 12:20:00,708.78,708.78,706.71,707.46,3054.0,707.073,707.073,705.008,705.7562,3054.0
2025-05-08 12:30:00,707.49,708.85,707.48,708.35,1681.0,705.7861,707.1428,705.7761,706.644,1681.0
2025-05-08 12:40:00,708.02,710.5,708.01,710.5,1713.0,706.3148,708.7888,706.3048,708.7888,1713.0
2025-05-08 12:50:00,710.0,710.23,709.23,709.56,1990.0,708.29,708.5195,707.5219,707.8511,1990.0
2025-05-08 13:00:00,709.37,709.93,709.02,709.65,2300.0,707.6616,708.2202,707.3124,707.9409,2300.0
2025-05-08 13:10:00,709.47,709.49,708.2,708.21,6864.0,707.7613,707.7813,706.4944,706.5044,6864.0
2025-05-08 13:20:00,708.25,708.89,707.58,708.08,7375.0,706.5443,707.1827,705.8759,706.3747,7375.0
2025-05-08 13:30:00,708.64,708.64,706.3,707.75,3321.0,706.9333,706.9333,704.599,706.0455,3321.0
2025-05-08 13:40:00,707.01,708.16,705.68,706.24,3316.0,705.3072,706.4545,703.9804,704.5391,3316.0
2025-05-08 13:50:00,705.72,706.84,704.0,704.0,1696.0,704.0204,705.1377,702.3045,702.3045,1696.0
2025-05-08 14:00:00,703.79,704.87,703.0,703.98,1208.0,702.095,703.1724,701.3069,702.2845,1208.0
2025-05-08 14:10:00,703.82,704.37,702.9,704.37,4912.0,702.1249,702.6736,701.2071,702.6736,4912.0
2025-05-08 14:20:00,704.13,706.37,704.12,705.2,2300.0,702.4342,704.6688,702.4242,703.5016,2300.0
2025-05-08 14:30:00,705.03,706.51,705.03,706.51,882.0,703.332,704.8085,703.332,704.8085,882.0
2025-05-08 14:40:00,706.57,707.43,705.67,706.02,4390.0,704.8683,705.7262,703.9705,704.3196,4390.0
2025-05-08 14:50:00,705.66,706.32,704.87,705.62,5814.0,703.9605,704.6189,703.1724,703.9206,5814.0
2025-05-08 15:00:00,704.99,706.99,704.73,706.01,3713.0,703.2921,705.2873,703.0327,704.3097,3713.0
2025-05-08 15:10:00,706.16,706.84,705.57,706.29,4263.0,704.4593,705.1377,703.8707,704.589,4263.0
2025-05-08 15:20:00,706.27,708.53,706.27,708.27,8967.0,704.569,706.8236,704.569,706.5642,8967.0
2025-05-08 15:30:00,708.21,708.56,706.21,706.7,7034.0,706.5044,706.8535,704.5092,704.998,7034.0
2025-05-08 15:40:00,706.54,706.77,704.21,704.52,18488.0,704.8384,705.0678,702.514,702.8232,18488.0
2025-05-08 15:50:00,704.92,705.25,701.7,703.33,107492.0,703.2223,703.5515,700.01,701.6361,107492.0
2025-05-09 09:30:00,706.14,709.0,703.61,708.97,13460.0,704.4393,707.2925,701.9154,707.2625,13460.0
2025-05-09 09:40:00,708.48,711.3,707.2,709.3,4564.0,706.7737,709.5869,705.4968,707.5917,4564.0
2025-05-09 09:50:00,709.58,709.58,705.83,705.83,4897.0,707.8711,707.8711,704.1301,704.1301,4897.0
2025-05-09 10:00:00,705.94,706.53,703.92,705.14,16897.0,704.2398,704.8284,702.2247,703.4418,16897.0
2025-05-09 10:10:00,705.74,706.67,702.0,702.0,7011.0,704.0403,704.9681,700.3093,700.3093,7011.0
2025-05-09 10:20:00,701.67,703.1,700.37,700.65,18841.0,699.9801,701.4067,698.6832,698.9626,18841.0
2025-05-09 10:30:00,700.0,700.18,696.73,697.62,10804.0,698.3141,698.4937,695.052,695.9399,10804.0
2025-05-09 10:40:00,697.68,699.2,697.62,699.2,4458.0,695.9997,697.5161,695.9399,697.5161,4458.0
2025-05-09 10:50:00,699.29,700.88,698.61,700.88,6776.0,697.6058,699.192,696.9275,699.192,6776.0
2025-05-09 11:00:00,700.58,701.07,700.57,701.07,609.0,698.8927,699.3816,698.8828,699.3816,609.0
2025-05-09 11:10:00,701.45,701.76,700.3,700.82,2123.0,699.7606,700.0699,698.6134,699.1322,2123.0
2025-05-09 11:20:00,700.22,700.7,699.37,700.17,10785.0,698.5336,699.0124,697.6856,698.4837,10785.0
2025-05-09 11:30:00,700.09,700.13,698.04,699.72,3922.0,698.4039,698.4438,696.3589,698.0348,3922.0
2025-05-09 11:40:00,699.73,700.29,699.47,699.83,1317.0,698.0448,698.6034,697.7854,698.1445,1317.0
2025-05-09 11:50:00,700.75,701.26,700.7,700.74,2015.0,699.0623,699.5711,699.0124,699.0523,2015.0
2025-05-09 12:00:00,700.22,700.22,698.27,698.43,1950.0,698.5336,698.5336,696.5883,696.7479,1950.0
2025-05-09 12:10:00,698.46,699.59,697.78,699.48,8257.0,696.7778,697.9051,696.0995,697.7954,8257.0
2025-05-09 12:20:00,698.91,699.83,698.83,698.83,1733.0,697.2268,698.1445,697.1469,697.1469,1733.0
2025-05-09 12:30:00,698.86,700.06,698.58,699.61,4712.0,697.1769,698.374,696.8975,697.9251,4712.0
2025-05-09 12:40:00,699.98,699.98,698.74,698.74,2117.0,698.2942,698.2942,697.0572,697.0572,2117.0
2025-05-09 12:50:00,699.08,699.83,699.08,699.42,917.0,697.3963,698.1445,697.3963,697.7355,917.0
2025-05-09 13:00:00,699.52,699.76,698.67,699.08,2093.0,697.8353,698.0747,696.9873,697.3963,2093.0
2025-05-09 13:10:00,699.18,699.68,698.46,699.43,2220.0,697.4961,697.9949,696.7778,697.7455,2220.0
2025-05-09 13:20:00,698.87,700.12,697.93,699.97,3840.0,697.1869,698.4338,696.2491,698.2842,3840.0
2025-05-09 13:30:00,700.04,700.98,699.5,700.98,1446.0,698.354,699.2918,697.8153,699.2918,1446.0
2025-05-09 13:40:00,700.23,701.37,700.23,701.25,1642.0,698.5436,699.6808,698.5436,699.5611,1642.0
2025-05-09 13:50:00,700.92,701.87,700.4,701.87,2180.0,699.2319,700.1796,698.7132,700.1796,2180.0
2025-05-09 14:00:00,701.65,702.61,701.54,701.54,871.0,699.9602,700.9178,699.8504,699.8504,871.0
2025-05-09 14:10:00,700.96,702.51,700.96,701.16,3962.0,699.2718,700.8181,699.2718,699.4713,3962.0
2025-05-09 14:20:00,701.13,701.35,700.93,700.93,700.0,699.4414,699.6609,699.2419,699.2419,700.0
2025-05-09 14:30:00,701.07,702.3,701.06,701.31,1207.0,699.3816,700.6086,699.3716,699.621,1207.0
2025-05-09 14:40:00,702.06,702.06,701.3,701.3,2327.0,700.3692,700.3692,699.611,699.611,2327.0
2025-05-09 14:50:00,701.54,702.96,701.46,702.96,3740.0,699.8504,701.267,699.7706,701.267,3740.0
2025-05-09 15:00:00,702.45,703.85,702.15,703.85,3524.0,700.7582,702.1549,700.459,702.1549,3524.0
2025-05-09 15:10:00,704.13,704.13,703.45,703.49,1305.0,702.4342,702.4342,701.7558,701.7957,1305.0
2025-05-09 15:20:00,703.0,704.03,702.53,704.03,3318.0,701.3069,702.3344,700.838,702.3344,3318.0
2025-05-09 15:30:00,703.8,703.8,702.71,703.13,5159.0,702.105,702.105,701.0176,701.4366,5159.0
2025-05-09 15:40:00,702.79,703.35,701.55,702.02,12794.0,701.0974,701.6561,699.8604,700.3293,12794.0
2025-05-09 15:50:00,702.48,702.48,699.77,701.78,41513.0,700.7882,700.7882,698.0847,700.0898,41513.0
2025-05-12 09:30:00,744.48,755.21,741.61,748.2,54340.0,742.687,753.3912,739.8239,746.398,54340.0
2025-05-12 09:40:00,748.33,750.15,742.63,745.79,27486.0,746.5277,748.3433,740.8415,743.9938,27486.0
2025-05-12 09:50:00,744.39,749.24,744.02,746.35,48561.0,742.5972,747.4355,742.2281,744.5525,48561.0
2025-05-12 10:00:00,747.12,752.03,746.27,748.91,17366.0,745.3206,750.2188,744.4727,747.1063,17366.0
2025-05-12 10:10:00,749.51,751.29,748.28,748.28,12247.0,747.7049,749.4806,746.4779,746.4779,12247.0
2025-05-12 10:20:00,748.43,749.6,743.0,744.42,33782.0,746.6275,747.7947,741.2106,742.6271,33782.0
2025-05-12 10:30:00,743.87,745.11,742.0,743.89,16955.0,742.0785,743.3155,740.213,742.0984,16955.0
2025-05-12 10:40:00,743.8,748.55,743.8,746.87,8453.0,742.0086,746.7472,742.0086,745.0712,8453.0
2025-05-12 10:50:00,747.74,748.04,746.19,747.77,5038.0,745.9392,746.2384,744.3929,745.9691,5038.0
2025-05-12 11:00:00,747.09,750.66,747.08,749.12,23489.0,745.2907,748.8521,745.2807,747.3158,23489.0
2025-05-12 11:10:00,749.12,751.21,749.11,749.84,7164.0,747.3158,749.4008,747.3059,748.0341,7164.0
2025-05-12 11:20:00,748.68,750.0,748.17,749.74,15988.0,746.8769,748.1937,746.3681,747.9343,15988.0
2025-05-12 11:30:00,749.86,751.04,749.38,749.72,17249.0,748.054,749.2312,747.5752,747.9144,17249.0
2025-05-12 11:40:00,749.52,751.75,749.12,751.71,29420.0,747.7149,749.9395,747.3158,749.8996,29420.0
2025-05-12 11:50:00,751.77,754.58,751.68,753.0,26541.0,749.9594,752.7627,749.8697,751.1865,26541.0
2025-05-12 12:00:00,753.14,756.55,752.97,756.47,10143.0,751.3261,754.7279,751.1566,754.6481,10143.0
2025-05-12 12:10:00,756.5,758.92,755.33,758.17,22553.0,754.6781,757.0922,753.5109,756.344,22553.0
2025-05-12 12:20:00,758.17,758.59,754.91,754.95,20132.0,756.344,756.763,753.0919,753.1318,20132.0
2025-05-12 12:30:00,755.35,755.39,754.0,754.07,13055.0,753.5308,753.5707,752.1841,752.2539,13055.0
2025-05-12 12:40:00,754.07,756.48,754.06,756.48,7412.0,752.2539,754.6581,752.2439,754.6581,7412.0
2025-05-12 12:50:00,756.08,759.99,755.84,759.45,9547.0,754.2591,758.1597,754.0196,757.621,9547.0
2025-05-12 13:00:00,759.37,762.23,757.93,761.84,23085.0,757.5411,760.3943,756.1046,760.0052,23085.0
2025-05-12 13:10:00,761.84,762.58,760.87,762.04,27407.0,760.0052,760.7434,759.0375,760.2047,27407.0
2025-05-12 13:20:00,762.76,762.8,760.68,762.03,23864.0,760.923,760.9629,758.848,760.1947,23864.0
2025-05-12 13:30:00,762.0,762.23,759.55,760.24,13081.0,760.1648,760.3943,757.7207,758.409,13081.0
2025-05-12 13:40:00,760.0,761.93,760.0,761.91,4961.0,758.1696,760.095,758.1696,760.075,4961.0
2025-05-12 13:50:00,761.36,762.58,761.33,761.51,7839.0,759.5264,760.7434,759.4964,759.676,7839.0
2025-05-12 14:00:00,761.46,762.19,760.11,760.32,23265.0,759.6261,760.3544,758.2794,758.4889,23265.0
2025-05-12 14:10:00,760.48,760.69,758.42,760.39,9892.0,758.6485,758.858,756.5934,758.5587,9892.0
2025-05-12 14:20:00,760.91,761.01,758.87,759.38,4094.0,759.0774,759.1772,757.0423,757.5511,4094.0
2025-05-12 14:30:00,759.27,760.16,759.05,760.03,2877.0,757.4414,758.3292,757.2219,758.1996,2877.0
2025-05-12 14:40:00,758.94,758.98,757.08,757.08,2933.0,757.1122,757.1521,755.2567,755.2567,2933.0
2025-05-12 14:50:00,756.3,757.27,755.92,756.54,5991.0,754.4785,755.4462,754.0995,754.718,5991.0
2025-05-12 15:00:00,756.82,757.62,755.05,757.62,8519.0,754.9973,755.7954,753.2315,755.7954,8519.0
2025-05-12 15:10:00,757.23,757.83,755.6,755.67,10532.0,755.4063,756.0049,753.7802,753.8501,10532.0
2025-05-12 15:20:00,755.14,756.72,753.37,753.75,18717.0,753.3213,754.8975,751.5556,751.9347,18717.0
2025-05-12 15:30:00,753.76,754.84,752.46,754.49,9673.0,751.9447,753.0221,750.6478,752.6729,9673.0
2025-05-12 15:40:00,754.16,755.57,753.13,754.73,21138.0,752.3437,753.7503,751.3162,752.9123,21138.0
2025-05-12 15:50:00,755.01,760.92,755.01,760.57,103891.0,753.1916,759.0874,753.1916,758.7383,103891.0
2025-05-13 09:30:00,760.0,770.0,755.65,768.73,32731.0,758.1696,768.1455,753.8301,766.8786,32731.0
2025-05-13 09:40:00,769.11,770.92,768.18,769.66,20314.0,767.2577,769.0633,766.3299,767.8064,20314.0
2025-05-13 09:50:00,769.56,776.1,769.55,774.35,9261.0,767.7066,774.2309,767.6966,772.4851,9261.0
2025-05-13 10:00:00,773.68,776.05,773.0,776.05,19847.0,771.8167,774.181,771.1383,774.181,19847.0
2025-05-13 10:10:00,775.26,780.41,774.97,778.91,43417.0,773.3929,778.5305,773.1036,777.0341,43417.0
2025-05-13 10:20:00,778.47,779.86,776.47,777.31,14938.0,776.5951,777.9818,774.6,775.4379,14938.0
2025-05-13 10:30:00,777.97,778.69,775.24,776.65,5534.0,776.0963,776.8146,773.3729,774.7795,5534.0
2025-05-13 10:40:00,776.93,777.84,775.79,777.0,20458.0,775.0589,775.9667,773.9216,775.1287,20458.0
2025-05-13 10:50:00,777.45,782.9,777.0,782.7,13263.0,775.5776,781.0145,775.1287,780.815,13263.0
2025-05-13 11:00:00,782.44,786.3,782.24,786.0,47377.0,780.5556,784.4063,780.3561,784.107,47377.0
2025-05-13 11:10:00,786.0,788.37,785.05,785.05,16550.0,784.107,786.4713,783.1593,783.1593,16550.0
2025-05-13 11:20:00,785.77,789.9,785.35,788.7,16653.0,783.8776,787.9976,783.4586,786.8005,16653.0
2025-05-13 11:30:00,788.66,792.47,788.6,792.43,21446.0,786.7606,790.5614,786.7007,790.5215,21446.0
2025-05-13 11:40:00,792.7,794.86,791.94,793.44,25771.0,790.7909,792.9457,790.0327,791.5291,25771.0
2025-05-13 11:50:00,793.29,794.92,791.83,793.05,24143.0,791.3795,793.0055,789.923,791.14,24143.0
2025-05-13 12:00:00,792.25,792.64,787.69,790.3,9282.0,790.342,790.731,785.7929,788.3967,9282.0
2025-05-13 12:10:00,790.08,793.78,790.08,792.45,11121.0,788.1772,791.8683,788.1772,790.5415,11121.0
2025-05-13 12:20:00,791.38,792.77,791.37,792.46,4397.0,789.4741,790.8607,789.4641,790.5515,4397.0
2025-05-13 12:30:00,792.46,794.02,791.13,793.75,12916.0,790.5515,792.1077,789.2247,791.8383,12916.0
2025-05-13 12:40:00,793.75,795.43,792.86,795.43,13609.0,791.8383,793.5143,790.9505,793.5143,13609.0
2025-05-13 12:50:00,795.5,796.84,794.29,794.66,30411.0,793.5841,794.9209,792.377,792.7462,30411.0
2025-05-13 13:00:00,794.28,794.77,793.2,793.21,2672.0,792.3671,792.8559,791.2897,791.2996,2672.0
2025-05-13 13:10:00,793.8,796.62,792.29,796.01,9285.0,791.8882,794.7014,790.3819,794.0929,9285.0
2025-05-13 13:20:00,795.45,796.31,794.81,795.7,12446.0,793.5342,794.3922,792.8958,793.7836,12446.0
2025-05-13 13:30:00,795.8,796.51,793.8,794.91,24442.0,793.8834,794.5917,791.8882,792.9955,24442.0
2025-05-13 13:40:00,794.51,795.46,793.17,793.17,7460.0,792.5965,793.5442,791.2597,791.2597,7460.0
2025-05-13 13:50:00,794.49,794.58,789.42,790.11,15952.0,792.5766,792.6663,787.5188,788.2071,15952.0
2025-05-13 14:00:00,790.19,791.86,789.33,791.26,5697.0,788.2869,789.9529,787.429,789.3543,5697.0
2025-05-13 14:10:00,791.26,792.58,790.72,791.95,6335.0,789.3543,790.6712,788.8156,790.0427,6335.0
2025-05-13 14:20:00,792.57,793.05,791.67,791.68,2230.0,790.6612,791.14,789.7634,789.7733,2230.0
2025-05-13 14:30:00,791.95,792.71,791.0,792.7,13370.0,790.0427,790.8008,789.095,790.7909,13370.0
2025-05-13 14:40:00,792.86,793.35,791.99,792.95,28608.0,790.9505,791.4393,790.0826,791.0403,28608.0
2025-05-13 14:50:00,793.12,794.06,792.68,793.96,19392.0,791.2099,792.1476,790.7709,792.0478,19392.0
2025-05-13 15:00:00,793.82,794.21,791.9,793.21,11869.0,791.9082,792.2972,789.9928,791.2996,11869.0
2025-05-13 15:10:00,793.66,795.27,793.66,794.91,4708.0,791.7486,793.3547,791.7486,792.9955,4708.0
2025-05-13 15:20:00,794.36,794.51,792.81,793.47,4980.0,792.4469,792.5965,790.9006,791.559,4980.0
2025-05-13 15:30:00,793.41,794.79,792.92,794.44,13312.0,791.4992,792.8758,791.0103,792.5267,13312.0
2025-05-13 15:40:00,794.4,797.0,794.4,795.73,27975.0,792.4868,795.0805,792.4868,793.8136,27975.0
2025-05-13 15:50:00,796.08,798.02,793.2,794.97,124770.0,794.1627,796.0981,791.2897,793.0554,124770.0
2025-05-14 09:30:00,786.75,800.11,786.75,799.0,22276.0,784.8552,798.183,784.8552,797.0757,22276.0
2025-05-14 09:40:00,797.92,797.92,792.08,794.5,8881.0,795.9983,795.9983,790.1724,792.5865,8881.0
2025-05-14 09:50:00,794.79,796.03,792.02,796.02,11143.0,792.8758,794.1129,790.1125,794.1029,11143.0
2025-05-14 10:00:00,796.27,800.4,795.27,800.13,7600.0,794.3523,798.4723,793.3547,798.203,7600.0
2025-05-14 10:10:00,799.0,799.14,793.45,793.45,2501.0,797.0757,797.2154,791.5391,791.5391,2501.0
2025-05-14 10:20:00,792.84,794.1,790.9,793.82,5006.0,790.9305,792.1875,788.9952,791.9082,5006.0
2025-05-14 10:30:00,792.54,793.9,791.79,792.84,4374.0,790.6313,791.988,789.8831,790.9305,4374.0
2025-05-14 10:40:00,791.74,795.15,791.73,795.15,4354.0,789.8332,793.235,789.8232,793.235,4354.0
2025-05-14 10:50:00,796.15,796.99,795.52,796.99,6016.0,794.2326,795.0705,793.6041,795.0705,6016.0
2025-05-14 11:00:00,795.01,795.01,792.32,793.52,3694.0,793.0953,793.0953,790.4118,791.6089,3694.0
2025-05-14 11:10:00,793.53,794.82,792.66,793.0,4659.0,791.6189,792.9058,790.751,791.0901,4659.0
2025-05-14 11:20:00,792.67,795.04,792.66,793.2,8957.0,790.7609,793.1252,790.751,791.2897,8957.0
2025-05-14 11:30:00,792.65,794.41,790.72,794.41,10995.0,790.741,792.4968,788.8156,792.4968,10995.0
2025-05-14 11:40:00,793.73,794.85,792.85,794.85,5181.0,791.8184,792.9357,790.9405,792.9357,5181.0
2025-05-14 11:50:00,793.98,794.33,792.95,794.33,2926.0,792.0678,792.4169,791.0403,792.4169,2926.0
2025-05-14 12:00:00,794.15,795.47,794.15,795.23,703.0,792.2374,793.5542,792.2374,793.3148,703.0
2025-05-14 12:10:00,795.6,797.38,795.59,796.85,9521.0,793.6839,795.4596,793.6739,794.9309,9521.0
2025-05-14 12:20:00,796.94,797.76,796.84,797.17,2198.0,795.0207,795.8387,794.9209,795.2501,2198.0
2025-05-14 12:30:00,797.96,800.63,797.8,799.88,11025.0,796.0382,798.7018,795.8786,797.9536,11025.0
2025-05-14 12:40:00,799.46,799.86,798.46,798.47,7985.0,797.5346,797.9336,796.537,796.547,7985.0
2025-05-14 12:50:00,799.01,799.87,798.95,799.29,9903.0,797.0857,797.9436,797.0258,797.365,9903.0
2025-05-14 13:00:00,799.29,799.29,798.05,798.63,12780.0,797.365,797.365,796.128,796.7066,12780.0
2025-05-14 13:10:00,798.51,799.59,797.0,799.21,37418.0,796.5869,797.6643,795.0805,797.2852,37418.0
2025-05-14 13:20:00,799.4,800.0,797.05,798.36,27643.0,797.4747,798.0733,795.1304,796.4372,27643.0
2025-05-14 13:30:00,800.16,800.16,798.52,800.01,2418.0,798.2329,798.2329,796.5969,798.0833,2418.0
2025-05-14 13:40:00,799.63,800.25,799.1,799.84,19920.0,797.7042,798.3227,797.1755,797.9137,19920.0
2025-05-14 13:50:00,799.9,800.99,799.41,800.41,4068.0,797.9735,799.0609,797.4847,798.4823,4068.0
2025-05-14 14:00:00,800.85,801.02,799.67,800.18,19383.0,798.9212,799.0908,797.7441,798.2529,19383.0
2025-05-14 14:10:00,800.18,800.82,799.7,800.54,13052.0,798.2529,798.8913,797.774,798.612,13052.0
2025-05-14 14:20:00,800.75,801.11,800.4,800.6,4581.0,798.8215,799.1806,798.4723,798.6718,4581.0
2025-05-14 14:30:00,800.79,802.34,800.65,801.1,4890.0,798.8614,800.4077,798.7217,799.1706,4890.0
2025-05-14 14:40:00,801.59,802.36,801.59,801.69,2367.0,799.6595,800.4276,799.6595,799.7592,2367.0
2025-05-14 14:50:00,801.63,801.7,799.47,799.66,6044.0,799.6994,799.7692,797.5446,797.7341,6044.0
2025-05-14 15:00:00,799.97,799.97,798.21,798.33,11142.0,798.0434,798.0434,796.2876,796.4073,11142.0
2025-05-14 15:10:00,798.33,799.96,798.32,799.58,7556.0,796.4073,798.0334,796.3973,797.6543,7556.0
2025-05-14 15:20:00,799.52,800.18,799.13,799.84,10334.0,797.5944,798.2529,797.2054,797.9137,10334.0
2025-05-14 15:30:00,799.6,801.29,799.6,801.29,18936.0,797.6743,799.3602,797.6743,799.3602,18936.0
2025-05-14 15:40:00,800.8,801.26,800.02,801.18,24091.0,798.8714,799.3303,798.0932,799.2504,24091.0
2025-05-14 15:50:00,801.47,805.39,801.32,805.01,82001.0,799.5398,803.4503,799.3901,803.0712,82001.0
2025-05-15 09:30:00,797.27,805.12,795.63,800.39,50631.0,795.3499,803.181,793.7138,798.4624,50631.0
2025-05-15 09:40:00,800.0,800.51,795.57,795.57,46061.0,798.0733,798.5821,793.654,793.654,46061.0
2025-05-15 09:50:00,795.95,800.02,795.59,797.97,14121.0,794.033,798.0932,793.6739,796.0482,14121.0
2025-05-15 10:00:00,798.47,801.07,798.47,799.75,4585.0,796.547,799.1407,796.547,797.8239,4585.0
2025-05-15 10:10:00,799.75,800.24,797.79,800.14,10042.0,797.8239,798.3127,795.8686,798.213,10042.0
2025-05-15 10:20:00,800.24,801.64,799.39,800.0,2516.0,798.3127,799.7093,797.4648,798.0733,2516.0
2025-05-15 10:30:00,799.69,799.69,796.91,797.96,6270.0,797.764,797.764,794.9907,796.0382,6270.0
2025-05-15 10:40:00,798.42,801.28,798.42,800.09,4968.0,796.4971,799.3502,796.4971,798.1631,4968.0
2025-05-15 10:50:00,800.51,802.0,799.95,802.0,2385.0,798.5821,800.0685,798.0234,800.0685,2385.0
2025-05-15 11:00:00,801.71,802.49,801.25,802.49,4307.0,799.7792,800.5573,799.3203,800.5573,4307.0
2025-05-15 11:10:00,801.86,803.19,801.61,803.19,3675.0,799.9288,801.2556,799.6794,801.2556,3675.0
2025-05-15 11:20:00,803.48,804.05,802.93,803.68,3593.0,801.5449,802.1135,800.9962,801.7444,3593.0
2025-05-15 11:30:00,804.24,804.34,803.06,803.1,800.0,802.3031,802.4028,801.1259,801.1658,800.0
2025-05-15 11:40:00,803.71,805.24,803.7,804.58,3863.0,801.7744,803.3007,801.7644,802.6423,3863.0
2025-05-15 11:50:00,804.08,804.32,803.4,804.16,5513.0,802.1435,802.3829,801.4651,802.2233,5513.0
2025-05-15 12:00:00,804.39,806.82,804.12,806.82,5830.0,802.4527,804.8769,802.1834,804.8769,5830.0
2025-05-15 12:10:00,806.37,806.37,804.91,804.91,3654.0,804.4279,804.4279,802.9715,802.9715,3654.0
2025-05-15 12:20:00,804.85,805.34,804.49,804.71,7318.0,802.9116,803.4004,802.5525,802.7719,7318.0
2025-05-15 12:30:00,804.57,807.0,804.56,807.0,3263.0,802.6323,805.0564,802.6223,805.0564,3263.0
2025-05-15 12:40:00,807.09,808.28,806.28,808.0,3291.0,805.1462,806.3333,804.3382,806.054,3291.0
2025-05-15 12:50:00,807.96,808.46,807.45,808.31,11156.0,806.0141,806.5129,805.5053,806.3633,11156.0
2025-05-15 13:00:00,808.49,809.52,807.75,809.52,5368.0,806.5428,807.5704,805.8046,807.5704,5368.0
2025-05-15 13:10:00,809.63,810.27,808.81,809.9,3630.0,807.6801,808.3186,806.8621,807.9494,3630.0
2025-05-15 13:20:00,810.21,810.61,808.62,808.7,1864.0,808.2587,808.6577,806.6725,806.7523,1864.0
2025-05-15 13:30:00,807.05,807.07,805.9,806.62,2028.0,805.1063,805.1263,803.9591,804.6773,2028.0
2025-05-15 13:40:00,805.81,806.8,805.72,806.18,2790.0,803.8693,804.8569,803.7795,804.2384,2790.0
2025-05-15 13:50:00,806.18,806.18,805.08,805.71,8080.0,804.2384,804.2384,803.1411,803.7695,8080.0
2025-05-15 14:00:00,805.71,806.36,805.13,806.04,14942.0,803.7695,804.418,803.1909,804.0987,14942.0
2025-05-15 14:10:00,806.12,806.69,802.37,803.09,10801.0,804.1786,804.7472,800.4376,801.1558,10801.0
2025-05-15 14:20:00,802.09,803.61,801.23,802.69,7202.0,800.1583,801.6746,799.3003,800.7568,7202.0
2025-05-15 14:30:00,803.08,803.98,802.71,802.73,1700.0,801.1459,802.0437,800.7768,800.7967,1700.0
2025-05-15 14:40:00,803.34,804.46,803.34,804.23,4392.0,801.4052,802.5225,801.4052,802.2931,4392.0
2025-05-15 14:50:00,804.5,805.44,802.46,803.13,9256.0,802.5625,803.5002,800.5274,801.1958,9256.0
2025-05-15 15:00:00,802.42,803.97,801.76,801.76,11746.0,800.4875,802.0337,799.8291,799.8291,11746.0
2025-05-15 15:10:00,801.7,803.22,801.69,802.37,7699.0,799.7692,801.2855,799.7592,800.4376,7699.0
2025-05-15 15:20:00,801.85,802.32,799.18,800.49,13750.0,799.9188,800.3877,797.2553,798.5621,13750.0
2025-05-15 15:30:00,800.64,802.75,800.64,802.44,9204.0,798.7117,800.8167,798.7117,800.5074,9204.0
2025-05-15 15:40:00,801.66,803.58,801.66,803.4,11464.0,799.7293,801.6447,799.7293,801.4651,11464.0
2025-05-15 15:50:00,803.55,806.41,803.37,806.38,48594.0,801.6147,804.4679,801.4352,804.4379,48594.0
2025-05-16 09:30:00,806.48,807.13,795.67,796.35,78968.0,804.5377,805.1861,793.7537,794.4321,78968.0
2025-05-16 09:40:00,796.64,797.02,791.14,792.38,16396.0,794.7214,795.1005,789.2346,790.4716,16396.0
2025-05-16 09:50:00,793.47,795.78,791.92,794.9,12200.0,791.559,793.8635,790.0128,792.9856,12200.0
2025-05-16 10:00:00,793.7,797.25,793.38,794.98,7383.0,791.7885,795.3299,791.4692,793.0654,7383.0
2025-05-16 10:10:00,795.72,799.25,795.45,797.65,5746.0,793.8036,797.3251,793.5342,795.729,5746.0
2025-05-16 10:20:00,796.47,796.94,795.0,795.63,3353.0,794.5518,795.0207,793.0853,793.7138,3353.0
2025-05-16 10:30:00,795.06,795.34,793.74,794.89,6517.0,793.1452,793.4245,791.8284,792.9756,6517.0
2025-05-16 10:40:00,794.22,794.22,789.45,791.78,15061.0,792.3072,792.3072,787.5487,789.8731,15061.0
2025-05-16 10:50:00,791.31,793.58,791.22,792.0,3942.0,789.4042,791.6688,789.3144,790.0926,3942.0
2025-05-16 11:00:00,792.59,792.9,789.05,789.05,4693.0,790.6811,790.9904,787.1497,787.1497,4693.0
2025-05-16 11:10:00,789.46,792.13,789.46,791.94,7529.0,787.5587,790.2222,787.5587,790.0327,7529.0
2025-05-16 11:20:00,791.36,791.63,789.89,791.46,8221.0,789.4541,789.7234,787.9876,789.5539,8221.0
2025-05-16 11:30:00,792.13,794.58,790.94,791.83,6911.0,790.2222,792.6663,789.0351,789.923,6911.0
2025-05-16 11:40:00,792.02,792.58,790.01,791.02,6005.0,790.1125,790.6712,788.1074,789.1149,6005.0
2025-05-16 11:50:00,791.27,791.39,789.9,790.35,6780.0,789.3643,789.484,787.9976,788.4465,6780.0
2025-05-16 12:00:00,789.89,790.77,786.36,787.64,7548.0,787.9876,788.8655,784.4661,785.7431,7548.0
2025-05-16 12:10:00,786.91,789.12,786.44,789.12,23223.0,785.0148,787.2195,784.5459,787.2195,23223.0
2025-05-16 12:20:00,789.28,790.02,787.87,788.05,8570.0,787.3791,788.1173,785.9725,786.1521,8570.0
2025-05-16 12:30:00,789.06,789.06,786.55,786.67,14787.0,787.1596,787.1596,784.6557,784.7754,14787.0
2025-05-16 12:40:00,786.67,787.45,784.08,787.26,8591.0,784.7754,785.5535,782.1916,785.364,8591.0
2025-05-16 12:50:00,787.66,787.81,785.67,785.67,4324.0,785.763,785.9126,783.7778,783.7778,4324.0
2025-05-16 13:00:00,784.64,786.01,784.11,785.75,4489.0,782.7503,784.117,782.2216,783.8576,4489.0
2025-05-16 13:10:00,786.23,787.8,785.33,786.84,4844.0,784.3365,785.9027,783.4386,784.945,4844.0
2025-05-16 13:20:00,787.37,787.46,786.24,786.82,4642.0,785.4737,785.5635,784.3464,784.925,4642.0
2025-05-16 13:30:00,786.82,787.99,785.4,787.83,9858.0,784.925,786.0922,783.5085,785.9326,9858.0
2025-05-16 13:40:00,787.83,788.2,786.31,787.16,3167.0,785.9326,786.3017,784.4163,785.2642,3167.0
2025-05-16 13:50:00,785.92,786.98,785.45,786.59,5504.0,784.0272,785.0846,783.5583,784.6956,5504.0
2025-05-16 14:00:00,786.33,788.99,786.28,788.57,13467.0,784.4362,787.0898,784.3863,786.6708,13467.0
2025-05-16 14:10:00,788.57,789.26,786.5,786.76,13668.0,786.6708,787.3592,784.6058,784.8652,13668.0
2025-05-16 14:20:00,786.78,787.74,785.84,785.85,4048.0,784.8851,785.8428,783.9474,783.9574,4048.0
2025-05-16 14:30:00,786.35,787.65,786.16,787.55,4347.0,784.4562,785.753,784.2666,785.6533,4347.0
2025-05-16 14:40:00,787.51,787.86,786.99,787.61,9962.0,785.6134,785.9625,785.0946,785.7131,9962.0
2025-05-16 14:50:00,787.23,788.65,786.91,787.25,12380.0,785.334,786.7506,785.0148,785.354,12380.0
2025-05-16 15:00:00,787.84,789.42,787.7,788.98,6071.0,785.9426,787.5188,785.8029,787.0798,6071.0
2025-05-16 15:10:00,789.44,790.2,788.67,790.2,3502.0,787.5387,788.2969,786.7706,788.2969,3502.0
2025-05-16 15:20:00,790.43,790.83,790.04,790.38,2200.0,788.5263,788.9254,788.1373,788.4765,2200.0
2025-05-16 15:30:00,790.38,790.89,789.31,789.91,4015.0,788.4765,788.9852,787.409,788.0076,4015.0
2025-05-16 15:40:00,790.35,791.08,789.24,790.68,10226.0,788.4465,789.1748,787.3392,788.7757,10226.0
2025-05-16 15:50:00,790.16,791.84,788.86,791.78,42171.0,788.257,789.9329,786.9601,789.8731,42171.0
2025-05-19 09:30:00,780.69,783.2,775.02,782.25,26758.0,780.69,783.2,775.02,782.25,26758.0
2025-05-19 09:40:00,783.24,784.32,777.7,782.96,13108.0,783.24,784.32,777.7,782.96,13108.0
2025-05-19 09:50:00,783.25,783.91,781.56,782.36,5980.0,783.25,783.91,781.56,782.36,5980.0
2025-05-19 10:00:00,782.88,786.2,782.27,785.69,8323.0,782.88,786.2,782.27,785.69,8323.0
2025-05-19 10:10:00,786.19,788.22,784.97,787.58,6012.0,786.19,788.22,784.97,787.58,6012.0
2025-05-19 10:20:00,787.32,788.36,782.46,784.76,13169.0,787.32,788.36,782.46,784.76,13169.0
2025-05-19 10:30:00,784.26,786.19,783.61,786.0,6175.0,784.26,786.19,783.61,786.0,6175.0
2025-05-19 10:40:00,786.13,786.97,782.9,782.9,2437.0,786.13,786.97,782.9,782.9,2437.0
2025-05-19 10:50:00,782.82,784.27,782.82,782.82,12363.0,782.82,784.27,782.82,782.82,12363.0
2025-05-19 11:00:00,782.92,785.02,782.8,783.92,9966.0,782.92,785.02,782.8,783.92,9966.0
2025-05-19 11:10:00,784.48,785.73,784.3,785.71,2220.0,784.48,785.73,784.3,785.71,2220.0
2025-05-19 11:20:00,784.98,784.98,782.82,782.93,2371.0,784.98,784.98,782.82,782.93,2371.0
2025-05-19 11:30:00,783.49,784.96,783.16,784.85,2972.0,783.49,784.96,783.16,784.85,2972.0
2025-05-19 11:40:00,785.43,785.98,784.32,784.64,4263.0,785.43,785.98,784.32,784.64,4263.0
2025-05-19 11:50:00,784.64,785.13,784.01,784.68,2295.0,784.64,785.13,784.01,784.68,2295.0
2025-05-19 12:00:00,785.42,786.36,785.13,786.15,2991.0,785.42,786.36,785.13,786.15,2991.0
2025-05-19 12:10:00,785.64,787.0,785.08,786.38,5296.0,785.64,787.0,785.08,786.38,5296.0
2025-05-19 12:20:00,786.36,787.23,786.3,787.23,1797.0,786.36,787.23,786.3,787.23,1797.0
2025-05-19 12:30:00,786.6,786.69,784.75,785.2,5612.0,786.6,786.69,784.75,785.2,5612.0
2025-05-19 12:40:00,784.75,785.18,784.37,785.0,4937.0,784.75,785.18,784.37,785.0,4937.0
2025-05-19 12:50:00,785.0,787.47,785.0,787.35,17020.0,785.0,787.47,785.0,787.35,17020.0
2025-05-19 13:00:00,787.32,789.4,787.1,788.88,17183.0,787.32,789.4,787.1,788.88,17183.0
2025-05-19 13:10:00,788.9,789.57,788.18,788.42,10879.0,788.9,789.57,788.18,788.42,10879.0
2025-05-19 13:20:00,789.05,789.14,788.02,788.62,2543.0,789.05,789.14,788.02,788.62,2543.0
2025-05-19 13:30:00,787.97,788.32,787.36,787.67,1929.0,787.97,788.32,787.36,787.67,1929.0
2025-05-19 13:40:00,787.37,787.64,786.41,786.41,1545.0,787.37,787.64,786.41,786.41,1545.0
2025-05-19 13:50:00,786.03,786.87,785.42,786.26,4290.0,786.03,786.87,785.42,786.26,4290.0
2025-05-19 14:00:00,786.36,787.05,786.17,786.17,2524.0,786.36,787.05,786.17,786.17,2524.0
2025-05-19 14:10:00,785.75,785.75,784.26,784.55,7868.0,785.75,785.75,784.26,784.55,7868.0
2025-05-19 14:20:00,784.55,785.19,783.83,784.74,7624.0,784.55,785.19,783.83,784.74,7624.0
2025-05-19 14:30:00,784.74,785.62,784.73,785.47,3577.0,784.74,785.62,784.73,785.47,3577.0
2025-05-19 14:40:00,785.47,785.47,783.99,784.86,3991.0,785.47,785.47,783.99,784.86,3991.0
2025-05-19 14:50:00,784.86,785.88,784.62,785.88,8314.0,784.86,785.88,784.62,785.88,8314.0
2025-05-19 15:00:00,785.64,786.27,784.61,785.21,5016.0,785.64,786.27,784.61,785.21,5016.0
2025-05-19 15:10:00,784.98,785.43,784.64,785.0,4530.0,784.98,785.43,784.64,785.0,4530.0
2025-05-19 15:20:00,784.95,785.6,784.44,784.66,8938.0,784.95,785.6,784.44,784.66,8938.0
2025-05-19 15:30:00,784.63,786.07,784.38,785.32,7476.0,784.63,786.07,784.38,785.32,7476.0
2025-05-19 15:40:00,785.32,786.44,784.7,786.13,4985.0,785.32,786.44,784.7,786.13,4985.0
2025-05-19 15:50:00,786.5,787.73,785.68,787.52,28204.0,786.5,787.73,785.68,787.52,28204.0
2025-05-20 09:30:00,779.63,783.85,777.18,777.78,29435.0,779.63,783.85,777.18,777.78,29435.0
2025-05-20 09:40:00,779.52,779.81,777.86,779.0,3453.0,779.52,779.81,777.86,779.0,3453.0
2025-05-20 09:50:00,779.27,781.39,779.27,779.88,19000.0,779.27,781.39,779.27,779.88,19000.0
2025-05-20 10:00:00,779.85,781.67,779.46,781.67,11911.0,779.85,781.67,779.46,781.67,11911.0
2025-05-20 10:10:00,781.1,783.01,781.1,783.01,5732.0,781.1,783.01,781.1,783.01,5732.0
2025-05-20 10:20:00,783.93,783.93,781.08,781.1,1544.0,783.93,783.93,781.08,781.1,1544.0
2025-05-20 10:30:00,781.5,782.49,780.46,782.3,19889.0,781.5,782.49,780.46,782.3,19889.0
2025-05-20 10:40:00,782.69,782.69,781.75,781.94,4215.0,782.69,782.69,781.75,781.94,4215.0
2025-05-20 10:50:00,781.43,781.56,779.22,779.38,13727.0,781.43,781.56,779.22,779.38,13727.0
2025-05-20 11:00:00,778.88,780.13,777.6,779.55,24248.0,778.88,780.13,777.6,779.55,24248.0
2025-05-20 11:10:00,779.8,780.92,779.8,780.5,9355.0,779.8,780.92,779.8,780.5,9355.0
2025-05-20 11:20:00,780.51,781.08,780.14,780.86,5082.0,780.51,781.08,780.14,780.86,5082.0
2025-05-20 11:30:00,781.44,781.49,779.52,780.53,4099.0,781.44,781.49,779.52,780.53,4099.0
2025-05-20 11:40:00,780.22,782.57,779.54,782.57,6897.0,780.22,782.57,779.54,782.57,6897.0
2025-05-20 11:50:00,782.57,783.0,781.93,782.29,5858.0,782.57,783.0,781.93,782.29,5858.0
2025-05-20 12:00:00,782.91,783.3,782.32,782.47,5902.0,782.91,783.3,782.32,782.47,5902.0
2025-05-20 12:10:00,783.07,785.16,782.6,785.0,4001.0,783.07,785.16,782.6,785.0,4001.0
2025-05-20 12:20:00,785.43,785.95,783.78,785.73,3363.0,785.43,785.95,783.78,785.73,3363.0
2025-05-20 12:30:00,785.61,786.87,785.61,786.87,3100.0,785.61,786.87,785.61,786.87,3100.0
2025-05-20 12:40:00,786.62,787.39,786.43,787.12,2920.0,786.62,787.39,786.43,787.12,2920.0
2025-05-20 12:50:00,787.09,788.22,787.09,787.95,1904.0,787.09,788.22,787.09,787.95,1904.0
2025-05-20 13:00:00,787.43,788.76,787.4,788.58,2014.0,787.43,788.76,787.4,788.58,2014.0
2025-05-20 13:10:00,788.39,789.19,787.0,787.0,4289.0,788.39,789.19,787.0,787.0,4289.0
2025-05-20 13:20:00,786.21,787.03,786.21,786.93,895.0,786.21,787.03,786.21,786.93,895.0
2025-05-20 13:30:00,787.43,787.62,786.03,786.67,3485.0,787.43,787.62,786.03,786.67,3485.0
2025-05-20 13:40:00,786.51,787.68,786.51,786.78,1500.0,786.51,787.68,786.51,786.78,1500.0
2025-05-20 13:50:00,786.77,787.53,786.57,787.14,2651.0,786.77,787.53,786.57,787.14,2651.0
2025-05-20 14:00:00,786.77,786.77,786.25,786.26,2154.0,786.77,786.77,786.25,786.26,2154.0
2025-05-20 14:10:00,786.36,786.41,785.64,786.4,3055.0,786.36,786.41,785.64,786.4,3055.0
2025-05-20 14:20:00,786.06,786.06,780.69,780.74,2415.0,786.06,786.06,780.69,780.74,2415.0
2025-05-20 14:30:00,781.14,783.83,781.14,783.83,3258.0,781.14,783.83,781.14,783.83,3258.0
2025-05-20 14:40:00,783.64,783.64,782.35,783.1,2606.0,783.64,783.64,782.35,783.1,2606.0
2025-05-20 14:50:00,783.55,783.77,782.58,783.46,1830.0,783.55,783.77,782.58,783.46,1830.0
2025-05-20 15:00:00,782.93,782.93,780.58,781.14,4200.0,782.93,782.93,780.58,781.14,4200.0
2025-05-20 15:10:00,781.11,782.65,780.82,781.96,8277.0,781.11,782.65,780.82,781.96,8277.0
2025-05-20 15:20:00,782.14,783.34,782.0,783.18,6883.0,782.14,783.34,782.0,783.18,6883.0
2025-05-20 15:30:00,783.79,785.24,783.79,785.24,4409.0,783.79,785.24,783.79,785.24,4409.0
2025-05-20 15:40:00,785.14,785.87,784.61,785.44,5700.0,785.14,785.87,784.61,785.44,5700.0
2025-05-20 15:50:00,784.97,790.86,784.97,789.81,44539.0,784.97,790.86,784.97,789.81,44539.0
2025-05-21 09:30:00,778.32,787.33,778.32,787.33,17364.0,778.32,787.33,778.32,787.33,17364.0
2025-05-21 09:40:00,787.08,790.76,787.08,790.15,4695.0,787.08,790.76,787.08,790.15,4695.0
2025-05-21 09:50:00,790.02,790.57,788.28,788.28,3359.0,790.02,790.57,788.28,788.28,3359.0
2025-05-21 10:00:00,788.41,791.06,788.41,791.06,6125.0,788.41,791.06,788.41,791.06,6125.0
2025-05-21 10:10:00,790.4,791.75,790.07,791.75,6218.0,790.4,791.75,790.07,791.75,6218.0
2025-05-21 10:20:00,791.66,792.46,790.6,791.51,2560.0,791.66,792.46,790.6,791.51,2560.0
2025-05-21 10:30:00,791.15,791.43,789.97,789.97,2157.0,791.15,791.43,789.97,789.97,2157.0
2025-05-21 10:40:00,791.82,792.0,789.87,791.14,1712.0,791.82,792.0,789.87,791.14,1712.0
2025-05-21 10:50:00,792.0,792.0,790.76,791.46,3208.0,792.0,792.0,790.76,791.46,3208.0
2025-05-21 11:00:00,791.43,793.51,791.43,793.51,7071.0,791.43,793.51,791.43,793.51,7071.0
2025-05-21 11:10:00,794.96,795.37,794.47,794.76,3944.0,794.96,795.37,794.47,794.76,3944.0
2025-05-21 11:20:00,795.05,796.14,794.4,796.14,3131.0,795.05,796.14,794.4,796.14,3131.0
2025-05-21 11:30:00,795.78,796.23,795.23,795.96,1400.0,795.78,796.23,795.23,795.96,1400.0
2025-05-21 11:40:00,796.3,797.45,795.84,797.45,3347.0,796.3,797.45,795.84,797.45,3347.0
2025-05-21 11:50:00,797.4,799.0,797.27,798.35,7208.0,797.4,799.0,797.27,798.35,7208.0
2025-05-21 12:00:00,798.33,799.72,798.33,799.72,9501.0,798.33,799.72,798.33,799.72,9501.0
2025-05-21 12:10:00,798.92,799.07,796.12,796.12,2356.0,798.92,799.07,796.12,796.12,2356.0
2025-05-21 12:20:00,795.56,795.93,795.0,795.93,500.0,795.56,795.93,795.0,795.93,500.0
2025-05-21 12:30:00,796.74,797.51,796.74,797.51,1446.0,796.74,797.51,796.74,797.51,1446.0
2025-05-21 12:40:00,797.66,798.16,797.43,798.16,950.0,797.66,798.16,797.43,798.16,950.0
2025-05-21 12:50:00,796.73,798.33,795.94,796.2,3380.0,796.73,798.33,795.94,796.2,3380.0
2025-05-21 13:00:00,795.99,795.99,793.63,793.63,2917.0,795.99,795.99,793.63,793.63,2917.0
2025-05-21 13:10:00,792.85,792.86,787.73,789.29,2497.0,792.85,792.86,787.73,789.29,2497.0
2025-05-21 13:20:00,788.11,788.11,780.59,780.59,12478.0,788.11,788.11,780.59,780.59,12478.0
2025-05-21 13:30:00,779.44,787.57,779.44,786.43,6684.0,779.44,787.57,779.44,786.43,6684.0
2025-05-21 13:40:00,786.56,787.57,783.0,785.53,5240.0,786.56,787.57,783.0,785.53,5240.0
2025-05-21 13:50:00,785.51,785.96,783.0,783.99,3202.0,785.51,785.96,783.0,783.99,3202.0
2025-05-21 14:00:00,783.56,784.46,781.23,784.09,4642.0,783.56,784.46,781.23,784.09,4642.0
2025-05-21 14:10:00,783.91,783.91,781.49,782.19,3543.0,783.91,783.91,781.49,782.19,3543.0
2025-05-21 14:20:00,781.22,783.56,780.62,782.96,4480.0,781.22,783.56,780.62,782.96,4480.0
2025-05-21 14:30:00,782.89,784.44,782.89,783.51,3319.0,782.89,784.44,782.89,783.51,3319.0
2025-05-21 14:40:00,784.15,785.08,782.7,782.7,5744.0,784.15,785.08,782.7,782.7,5744.0
2025-05-21 14:50:00,782.75,783.3,780.87,782.06,9667.0,782.75,783.3,780.87,782.06,9667.0
2025-05-21 15:00:00,782.25,782.9,778.78,778.8,8017.0,782.25,782.9,778.78,778.8,8017.0
2025-05-21 15:10:00,777.8,778.73,777.0,777.8,12450.0,777.8,778.73,777.0,777.8,12450.0
2025-05-21 15:20:00,777.85,778.48,775.18,775.89,8315.0,777.85,778.48,775.18,775.89,8315.0
2025-05-21 15:30:00,776.38,780.96,775.38,780.96,8731.0,776.38,780.96,775.38,780.96,8731.0
2025-05-21 15:40:00,780.15,783.24,780.07,783.17,9136.0,780.15,783.24,780.07,783.17,9136.0
2025-05-21 15:50:00,784.05,784.17,778.38,778.42,46564.0,784.05,784.17,778.38,778.42,46564.0
2025-05-22 09:30:00,766.46,772.04,762.0,770.57,38249.0,766.46,772.04,762.0,770.57,38249.0
2025-05-22 09:40:00,770.66,772.04,769.81,772.04,6436.0,770.66,772.04,769.81,772.04,6436.0
2025-05-22 09:50:00,771.72,777.13,771.72,777.13,4029.0,771.72,777.13,771.72,777.13,4029.0
2025-05-22 10:00:00,777.14,781.76,777.14,781.38,5199.0,777.14,781.76,777.14,781.38,5199.0
2025-05-22 10:10:00,780.71,780.71,775.5,776.21,8761.0,780.71,780.71,775.5,776.21,8761.0
2025-05-22 10:20:00,775.28,775.28,772.78,774.16,6140.0,775.28,775.28,772.78,774.16,6140.0
2025-05-22 10:30:00,774.25,775.87,774.25,775.42,2000.0,774.25,775.87,774.25,775.42,2000.0
2025-05-22 10:40:00,774.53,777.5,774.15,774.87,6939.0,774.53,777.5,774.15,774.87,6939.0
2025-05-22 10:50:00,775.06,775.26,772.38,774.66,2288.0,775.06,775.26,772.38,774.66,2288.0
2025-05-22 11:00:00,774.77,775.15,774.18,774.46,2744.0,774.77,775.15,774.18,774.46,2744.0
2025-05-22 11:10:00,774.23,774.23,771.76,772.29,2419.0,774.23,774.23,771.76,772.29,2419.0
2025-05-22 11:20:00,772.85,773.99,771.86,771.86,1700.0,772.85,773.99,771.86,771.86,1700.0
2025-05-22 11:30:00,771.87,774.1,771.87,773.43,2870.0,771.87,774.1,771.87,773.43,2870.0
2025-05-22 11:40:00,772.46,773.88,772.05,772.85,1400.0,772.46,773.88,772.05,772.85,1400.0
2025-05-22 11:50:00,773.65,773.65,771.78,773.51,2973.0,773.65,773.65,771.78,773.51,2973.0
2025-05-22 12:00:00,774.69,776.2,774.25,775.83,4200.0,774.69,776.2,774.25,775.83,4200.0
2025-05-22 12:10:00,775.83,778.54,775.83,778.54,1662.0,775.83,778.54,775.83,778.54,1662.0
2025-05-22 12:20:00,777.42,777.42,777.13,777.13,300.0,777.42,777.42,777.13,777.13,300.0
2025-05-22 12:30:00,776.63,777.41,776.63,776.89,1201.0,776.63,777.41,776.63,776.89,1201.0
2025-05-22 12:40:00,777.07,777.09,775.27,775.62,3602.0,777.07,777.09,775.27,775.62,3602.0
2025-05-22 12:50:00,774.96,775.05,774.0,774.01,1240.0,774.96,775.05,774.0,774.01,1240.0
2025-05-22 13:00:00,774.36,774.53,773.75,773.75,3645.0,774.36,774.53,773.75,773.75,3645.0
2025-05-22 13:10:00,774.13,775.28,773.77,775.28,2526.0,774.13,775.28,773.77,775.28,2526.0
2025-05-22 13:20:00,775.43,776.22,775.0,775.37,2342.0,775.43,776.22,775.0,775.37,2342.0
2025-05-22 13:30:00,775.28,776.4,775.28,776.26,1000.0,775.28,776.4,775.28,776.26,1000.0
2025-05-22 13:40:00,776.57,777.36,776.4,777.05,2205.0,776.57,777.36,776.4,777.05,2205.0
2025-05-22 13:50:00,777.49,777.89,777.35,777.35,676.0,777.49,777.89,777.35,777.35,676.0
2025-05-22 14:00:00,776.3,777.25,775.13,776.05,3817.0,776.3,777.25,775.13,776.05,3817.0
2025-05-22 14:10:00,776.04,776.39,775.49,776.39,1200.0,776.04,776.39,775.49,776.39,1200.0
2025-05-22 14:20:00,776.58,776.68,775.11,775.11,1214.0,776.58,776.68,775.11,775.11,1214.0
2025-05-22 14:30:00,775.31,776.22,774.77,774.77,1821.0,775.31,776.22,774.77,774.77,1821.0
2025-05-22 14:40:00,774.72,774.99,774.37,774.69,1000.0,774.72,774.99,774.37,774.69,1000.0
2025-05-22 14:50:00,774.44,775.53,774.44,775.02,1200.0,774.44,775.53,774.44,775.02,1200.0
2025-05-22 15:00:00,775.23,776.65,774.74,775.82,2200.0,775.23,776.65,774.74,775.82,2200.0
2025-05-22 15:10:00,775.13,775.74,773.65,773.66,4982.0,775.13,775.74,773.65,773.66,4982.0
2025-05-22 15:20:00,773.93,775.54,773.22,775.26,6762.0,773.93,775.54,773.22,775.26,6762.0
2025-05-22 15:30:00,775.62,775.8,774.01,774.35,5734.0,775.62,775.8,774.01,774.35,5734.0
2025-05-22 15:40:00,774.32,774.32,771.72,772.0,6770.0,774.32,774.32,771.72,772.0,6770.0
2025-05-22 15:50:00,772.08,772.88,767.06,767.37,43974.0,772.08,772.88,767.06,767.37,43974.0
2025-05-23 09:30:00,746.84,752.46,744.87,752.46,22813.0,746.84,752.46,744.87,752.46,22813.0
2025-05-23 09:40:00,751.3,753.03,746.64,747.14,10555.0,751.3,753.03,746.64,747.14,10555.0
2025-05-23 09:50:00,747.38,748.52,745.7,747.6,13475.0,747.38,748.52,745.7,747.6,13475.0
2025-05-23 10:00:00,747.88,751.25,746.08,750.58,74742.0,747.88,751.25,746.08,750.58,74742.0
2025-05-23 10:10:00,750.95,753.09,749.06,749.06,5642.0,750.95,753.09,749.06,749.06,5642.0
2025-05-23 10:20:00,748.54,751.65,748.45,749.17,3579.0,748.54,751.65,748.45,749.17,3579.0
2025-05-23 10:30:00,749.23,752.25,749.23,750.82,6024.0,749.23,752.25,749.23,750.82,6024.0
2025-05-23 10:40:00,751.27,753.38,750.53,750.9,3980.0,751.27,753.38,750.53,750.9,3980.0
2025-05-23 10:50:00,751.78,751.78,747.16,747.16,13175.0,751.78,751.78,747.16,747.16,13175.0
2025-05-23 11:00:00,748.4,750.42,746.99,747.78,6361.0,748.4,750.42,746.99,747.78,6361.0
2025-05-23 11:10:00,748.11,749.75,746.89,749.75,3597.0,748.11,749.75,746.89,749.75,3597.0
2025-05-23 11:20:00,749.96,751.41,749.96,750.96,4405.0,749.96,751.41,749.96,750.96,4405.0
2025-05-23 11:30:00,751.63,752.83,749.79,750.96,12346.0,751.63,752.83,749.79,750.96,12346.0
2025-05-23 11:40:00,750.65,751.76,750.16,751.02,2890.0,750.65,751.76,750.16,751.02,2890.0
2025-05-23 11:50:00,751.1,751.1,748.58,748.66,4421.0,751.1,751.1,748.58,748.66,4421.0
2025-05-23 12:00:00,748.75,750.89,748.42,749.51,8160.0,748.75,750.89,748.42,749.51,8160.0
2025-05-23 12:10:00,749.64,750.1,748.49,748.94,3787.0,749.64,750.1,748.49,748.94,3787.0
2025-05-23 12:20:00,749.9,751.61,749.9,750.48,7061.0,749.9,751.61,749.9,750.48,7061.0
2025-05-23 12:30:00,749.48,751.59,749.12,751.47,6853.0,749.48,751.59,749.12,751.47,6853.0
2025-05-23 12:40:00,751.96,752.81,751.24,752.78,10301.0,751.96,752.81,751.24,752.78,10301.0
2025-05-23 12:50:00,753.33,754.64,752.97,753.4,3853.0,753.33,754.64,752.97,753.4,3853.0
2025-05-23 13:00:00,753.59,755.14,752.6,755.14,3653.0,753.59,755.14,752.6,755.14,3653.0
2025-05-23 13:10:00,755.71,757.44,754.7,757.44,2693.0,755.71,757.44,754.7,757.44,2693.0
2025-05-23 13:20:00,758.25,759.06,757.61,758.25,3163.0,758.25,759.06,757.61,758.25,3163.0
2025-05-23 13:30:00,757.56,757.61,755.6,756.81,930.0,757.56,757.61,755.6,756.81,930.0
2025-05-23 13:40:00,756.88,758.06,755.93,758.06,2654.0,756.88,758.06,755.93,758.06,2654.0
2025-05-23 13:50:00,757.56,758.99,757.55,757.93,2590.0,757.56,758.99,757.55,757.93,2590.0
2025-05-23 14:00:00,758.06,759.77,757.26,759.73,2125.0,758.06,759.77,757.26,759.73,2125.0
2025-05-23 14:10:00,759.27,761.1,759.02,759.02,3659.0,759.27,761.1,759.02,759.02,3659.0
2025-05-23 14:20:00,757.89,758.15,755.95,756.62,4043.0,757.89,758.15,755.95,756.62,4043.0
2025-05-23 14:30:00,757.49,758.99,757.11,758.65,3113.0,757.49,758.99,757.11,758.65,3113.0
2025-05-23 14:40:00,757.63,757.67,756.58,757.67,1641.0,757.63,757.67,756.58,757.67,1641.0
2025-05-23 14:50:00,758.4,759.03,757.93,758.56,2258.0,758.4,759.03,757.93,758.56,2258.0
2025-05-23 15:00:00,758.38,758.89,757.94,758.8,3748.0,758.38,758.89,757.94,758.8,3748.0
2025-05-23 15:10:00,759.39,759.75,758.58,758.58,1810.0,759.39,759.75,758.58,758.58,1810.0
2025-05-23 15:20:00,758.25,758.54,756.9,758.54,2502.0,758.25,758.54,756.9,758.54,2502.0
2025-05-23 15:30:00,758.56,760.51,758.17,760.51,3860.0,758.56,760.51,758.17,760.51,3860.0
2025-05-23 15:40:00,760.4,760.46,758.9,758.95,4045.0,760.4,760.46,758.9,758.95,4045.0
2025-05-23 15:50:00,758.42,758.42,756.61,757.39,18005.0,758.42,758.42,756.61,757.39,18005.0
2025-05-27 09:30:00,774.71,776.0,768.59,774.03,18044.0,774.71,776.0,768.59,774.03,18044.0
2025-05-27 09:40:00,777.62,780.0,776.13,778.91,7009.0,777.62,780.0,776.13,778.91,7009.0
2025-05-27 09:50:00,779.65,780.86,777.48,778.95,6598.0,779.65,780.86,777.48,778.95,6598.0
2025-05-27 10:00:00,779.08,781.17,778.84,780.01,4394.0,779.08,781.17,778.84,780.01,4394.0
2025-05-27 10:10:00,779.15,782.38,779.15,782.1,7769.0,779.15,782.38,779.15,782.1,7769.0
2025-05-27 10:20:00,782.33,783.84,781.81,783.18,7554.0,782.33,783.84,781.81,783.18,7554.0
2025-05-27 10:30:00,783.17,783.9,781.05,782.62,9846.0,783.17,783.9,781.05,782.62,9846.0
2025-05-27 10:40:00,782.16,783.85,782.05,783.27,4955.0,782.16,783.85,782.05,783.27,4955.0
2025-05-27 10:50:00,783.37,784.95,782.93,783.84,5406.0,783.37,784.95,782.93,783.84,5406.0
2025-05-27 11:00:00,783.11,785.62,783.11,785.62,3535.0,783.11,785.62,783.11,785.62,3535.0
2025-05-27 11:10:00,785.25,785.8,784.39,784.39,2800.0,785.25,785.8,784.39,784.39,2800.0
2025-05-27 11:20:00,785.23,786.0,784.27,785.82,3686.0,785.23,786.0,784.27,785.82,3686.0
2025-05-27 11:30:00,785.35,788.0,785.19,788.0,1637.0,785.35,788.0,785.19,788.0,1637.0
2025-05-27 11:40:00,787.57,788.35,787.03,787.8,3670.0,787.57,788.35,787.03,787.8,3670.0
2025-05-27 11:50:00,788.36,788.36,785.64,785.85,1328.0,788.36,788.36,785.64,785.85,1328.0
2025-05-27 12:00:00,786.43,787.83,786.43,787.83,500.0,786.43,787.83,786.43,787.83,500.0
2025-05-27 12:10:00,787.17,787.87,786.69,787.87,4313.0,787.17,787.87,786.69,787.87,4313.0
2025-05-27 12:20:00,788.46,789.52,787.89,787.89,3836.0,788.46,789.52,787.89,787.89,3836.0
2025-05-27 12:30:00,788.63,788.63,787.29,787.99,1000.0,788.63,788.63,787.29,787.99,1000.0
2025-05-27 12:40:00,789.04,789.04,787.84,788.16,1493.0,789.04,789.04,787.84,788.16,1493.0
2025-05-27 12:50:00,788.18,788.18,786.86,786.86,2600.0,788.18,788.18,786.86,786.86,2600.0
2025-05-27 13:00:00,787.82,790.53,787.82,789.56,2655.0,787.82,790.53,787.82,789.56,2655.0
2025-05-27 13:10:00,789.21,790.97,789.2,790.97,3100.0,789.21,790.97,789.2,790.97,3100.0
2025-05-27 13:20:00,791.33,792.18,790.07,790.35,4300.0,791.33,792.18,790.07,790.35,4300.0
2025-05-27 13:30:00,790.42,790.42,788.21,788.54,1879.0,790.42,790.42,788.21,788.54,1879.0
2025-05-27 13:40:00,788.18,791.23,788.09,791.23,6559.0,788.18,791.23,788.09,791.23,6559.0
2025-05-27 13:50:00,790.77,791.67,789.55,790.48,6899.0,790.77,791.67,789.55,790.48,6899.0
2025-05-27 14:00:00,790.45,791.88,790.44,791.62,2020.0,790.45,791.88,790.44,791.62,2020.0
2025-05-27 14:10:00,791.62,791.62,790.15,790.17,5452.0,791.62,791.62,790.15,790.17,5452.0
2025-05-27 14:20:00,790.14,790.94,789.53,790.63,4629.0,790.14,790.94,789.53,790.63,4629.0
2025-05-27 14:30:00,790.41,791.25,789.78,789.87,3675.0,790.41,791.25,789.78,789.87,3675.0
2025-05-27 14:40:00,790.32,791.71,789.23,791.71,6801.0,790.32,791.71,789.23,791.71,6801.0
2025-05-27 14:50:00,791.53,791.71,790.23,790.47,8264.0,791.53,791.71,790.23,790.47,8264.0
2025-05-27 15:00:00,790.31,790.77,789.72,790.12,4829.0,790.31,790.77,789.72,790.12,4829.0
2025-05-27 15:10:00,789.68,789.85,789.09,789.85,4648.0,789.68,789.85,789.09,789.85,4648.0
2025-05-27 15:20:00,789.87,790.41,789.06,789.06,5863.0,789.87,790.41,789.06,789.06,5863.0
2025-05-27 15:30:00,788.86,789.22,786.75,787.88,3591.0,788.86,789.22,786.75,787.88,3591.0
2025-05-27 15:40:00,787.76,788.67,786.38,786.38,3938.0,787.76,788.67,786.38,786.38,3938.0
2025-05-27 15:50:00,786.16,790.12,785.91,788.95,44393.0,786.16,790.12,785.91,788.95,44393.0
2025-05-28 09:30:00,789.06,790.39,784.16,790.39,12975.0,789.06,790.39,784.16,790.39,12975.0
2025-05-28 09:40:00,790.67,792.71,788.6,790.88,6986.0,790.67,792.71,788.6,790.88,6986.0
2025-05-28 09:50:00,789.38,790.23,787.2,788.51,5197.0,789.38,790.23,787.2,788.51,5197.0
2025-05-28 10:00:00,789.15,790.13,788.92,788.95,1953.0,789.15,790.13,788.92,788.95,1953.0
2025-05-28 10:10:00,789.58,789.58,787.8,788.25,3121.0,789.58,789.58,787.8,788.25,3121.0
2025-05-28 10:20:00,788.57,788.57,786.89,787.6,3735.0,788.57,788.57,786.89,787.6,3735.0
2025-05-28 10:30:00,786.87,788.88,786.54,788.7,7274.0,786.87,788.88,786.54,788.7,7274.0
2025-05-28 10:40:00,788.7,788.89,787.45,788.16,1681.0,788.7,788.89,787.45,788.16,1681.0
2025-05-28 10:50:00,788.19,788.32,785.97,785.98,5407.0,788.19,788.32,785.97,785.98,5407.0
2025-05-28 11:00:00,785.97,788.89,785.97,788.89,1199.0,785.97,788.89,785.97,788.89,1199.0
2025-05-28 11:10:00,788.55,790.03,788.23,790.03,1639.0,788.55,790.03,788.23,790.03,1639.0
2025-05-28 11:20:00,790.74,790.95,790.0,790.78,930.0,790.74,790.95,790.0,790.78,930.0
2025-05-28 11:30:00,790.55,791.09,790.01,790.01,1018.0,790.55,791.09,790.01,790.01,1018.0
2025-05-28 11:40:00,790.04,790.88,790.03,790.05,1001.0,790.04,790.88,790.03,790.05,1001.0
2025-05-28 11:50:00,790.97,791.06,790.24,790.24,800.0,790.97,791.06,790.24,790.24,800.0
2025-05-28 12:00:00,790.15,791.48,790.15,791.26,2637.0,790.15,791.48,790.15,791.26,2637.0
2025-05-28 12:10:00,791.0,791.0,789.85,790.22,800.0,791.0,791.0,789.85,790.22,800.0
2025-05-28 12:20:00,790.37,790.77,789.47,790.64,1600.0,790.37,790.77,789.47,790.64,1600.0
2025-05-28 12:30:00,790.64,790.81,790.15,790.61,2459.0,790.64,790.81,790.15,790.61,2459.0
2025-05-28 12:40:00,790.9,790.96,790.2,790.34,1400.0,790.9,790.96,790.2,790.34,1400.0
2025-05-28 12:50:00,790.09,790.55,789.9,790.33,4568.0,790.09,790.55,789.9,790.33,4568.0
2025-05-28 13:00:00,790.35,792.09,790.35,791.21,3759.0,790.35,792.09,790.35,791.21,3759.0
2025-05-28 13:10:00,791.38,792.34,790.89,791.41,4853.0,791.38,792.34,790.89,791.41,4853.0
2025-05-28 13:20:00,791.48,791.49,790.54,790.55,1522.0,791.48,791.49,790.54,790.55,1522.0
2025-05-28 13:30:00,790.55,791.3,790.54,790.8,2750.0,790.55,791.3,790.54,790.8,2750.0
2025-05-28 13:40:00,790.6,791.22,790.03,791.22,2642.0,790.6,791.22,790.03,791.22,2642.0
2025-05-28 13:50:00,790.82,791.35,790.81,791.32,500.0,790.82,791.35,790.81,791.32,500.0
2025-05-28 14:00:00,791.67,793.29,791.67,793.0,2232.0,791.67,793.29,791.67,793.0,2232.0
2025-05-28 14:10:00,793.74,793.74,793.02,793.02,300.0,793.74,793.74,793.02,793.02,300.0
2025-05-28 14:20:00,792.6,792.6,792.35,792.35,600.0,792.6,792.6,792.35,792.35,600.0
2025-05-28 14:30:00,792.36,793.4,792.24,793.39,4725.0,792.36,793.4,792.24,793.39,4725.0
2025-05-28 14:40:00,792.58,794.16,792.58,793.53,2296.0,792.58,794.16,792.58,793.53,2296.0
2025-05-28 14:50:00,793.66,793.66,790.77,793.44,11392.0,793.66,793.66,790.77,793.44,11392.0
2025-05-28 15:00:00,793.16,796.23,793.15,796.23,4366.0,793.16,796.23,793.15,796.23,4366.0
2025-05-28 15:10:00,796.3,796.3,788.0,788.22,27940.0,796.3,796.3,788.0,788.22,27940.0
2025-05-28 15:20:00,788.2,789.3,787.12,788.92,11969.0,788.2,789.3,787.12,788.92,11969.0
2025-05-28 15:30:00,788.77,788.77,780.86,782.64,29503.0,788.77,788.77,780.86,782.64,29503.0
2025-05-28 15:40:00,782.02,782.07,779.48,779.87,20670.0,782.02,782.07,779.48,779.87,20670.0
2025-05-28 15:50:00,778.19,779.23,776.19,777.49,32602.0,778.19,779.23,776.19,777.49,32602.0
2025-05-29 09:30:00,792.98,794.8,788.89,788.89,32364.0,792.98,794.8,788.89,788.89,32364.0
2025-05-29 09:40:00,788.77,790.3,781.86,782.42,15580.0,788.77,790.3,781.86,782.42,15580.0
2025-05-29 09:50:00,781.0,783.68,780.83,783.11,5401.0,781.0,783.68,780.83,783.11,5401.0
2025-05-29 10:00:00,782.72,784.51,774.1,775.58,18919.0,782.72,784.51,774.1,775.58,18919.0
2025-05-29 10:10:00,775.69,776.81,773.0,774.91,8188.0,775.69,776.81,773.0,774.91,8188.0
2025-05-29 10:20:00,775.14,779.38,774.45,779.24,6912.0,775.14,779.38,774.45,779.24,6912.0
2025-05-29 10:30:00,778.27,778.59,776.99,777.63,5408.0,778.27,778.59,776.99,777.63,5408.0
2025-05-29 10:40:00,777.63,780.43,777.63,780.31,2332.0,777.63,780.43,777.63,780.31,2332.0
2025-05-29 10:50:00,780.92,783.7,779.44,783.68,3638.0,780.92,783.7,779.44,783.68,3638.0
2025-05-29 11:00:00,782.84,783.47,782.15,783.34,8839.0,782.84,783.47,782.15,783.34,8839.0
2025-05-29 11:10:00,782.6,784.62,781.02,783.16,4713.0,782.6,784.62,781.02,783.16,4713.0
2025-05-29 11:20:00,782.67,784.5,782.67,783.84,1949.0,782.67,784.5,782.67,783.84,1949.0
2025-05-29 11:30:00,783.59,783.59,781.29,781.5,2200.0,783.59,783.59,781.29,781.5,2200.0
2025-05-29 11:40:00,781.54,784.03,781.19,781.32,5883.0,781.54,784.03,781.19,781.32,5883.0
2025-05-29 11:50:00,781.42,782.78,778.01,778.01,2186.0,781.42,782.78,778.01,778.01,2186.0
2025-05-29 12:00:00,776.6,777.37,775.23,777.3,4052.0,776.6,777.37,775.23,777.3,4052.0
2025-05-29 12:10:00,777.09,779.48,777.09,779.48,1000.0,777.09,779.48,777.09,779.48,1000.0
2025-05-29 12:20:00,779.47,780.19,778.48,779.43,1600.0,779.47,780.19,778.48,779.43,1600.0
2025-05-29 12:30:00,779.71,780.59,779.25,779.87,5400.0,779.71,780.59,779.25,779.87,5400.0
2025-05-29 12:40:00,780.61,781.23,778.99,780.17,2121.0,780.61,781.23,778.99,780.17,2121.0
2025-05-29 12:50:00,779.88,780.94,779.63,780.62,4259.0,779.88,780.94,779.63,780.62,4259.0
2025-05-29 13:00:00,780.64,781.85,780.6,780.6,7239.0,780.64,781.85,780.6,780.6,7239.0
2025-05-29 13:10:00,780.63,780.66,774.14,774.52,7073.0,780.63,780.66,774.14,774.52,7073.0
2025-05-29 13:20:00,775.08,775.08,768.69,769.91,12009.0,775.08,775.08,768.69,769.91,12009.0
2025-05-29 13:30:00,769.24,773.7,769.24,771.76,8210.0,769.24,773.7,769.24,771.76,8210.0
2025-05-29 13:40:00,772.3,774.66,770.59,771.0,6851.0,772.3,774.66,770.59,771.0,6851.0
2025-05-29 13:50:00,771.76,774.09,771.76,771.96,2860.0,771.76,774.09,771.76,771.96,2860.0
2025-05-29 14:00:00,771.8,775.99,771.79,775.04,11923.0,771.8,775.99,771.79,775.04,11923.0
2025-05-29 14:10:00,775.03,776.17,773.59,773.59,3036.0,775.03,776.17,773.59,773.59,3036.0
2025-05-29 14:20:00,772.06,772.06,768.68,770.95,8607.0,772.06,772.06,768.68,770.95,8607.0
2025-05-29 14:30:00,771.66,773.9,771.66,772.75,3317.0,771.66,773.9,771.66,772.75,3317.0
2025-05-29 14:40:00,773.21,773.53,771.85,772.44,1496.0,773.21,773.53,771.85,772.44,1496.0
2025-05-29 14:50:00,773.0,774.04,771.53,772.26,7145.0,773.0,774.04,771.53,772.26,7145.0
2025-05-29 15:00:00,772.0,772.78,770.46,770.46,3493.0,772.0,772.78,770.46,770.46,3493.0
2025-05-29 15:10:00,770.41,771.47,769.85,771.08,1926.0,770.41,771.47,769.85,771.08,1926.0
2025-05-29 15:20:00,771.26,773.59,771.26,771.55,4579.0,771.26,773.59,771.26,771.55,4579.0
2025-05-29 15:30:00,772.1,773.84,771.76,772.46,4996.0,772.1,773.84,771.76,772.46,4996.0
2025-05-29 15:40:00,772.5,773.23,770.89,772.5,5975.0,772.5,773.23,770.89,772.5,5975.0
2025-05-29 15:50:00,773.71,774.73,771.22,773.95,28144.0,773.71,774.73,771.22,773.95,28144.0
2025-05-30 09:30:00,771.52,773.55,760.0,762.37,15194.0,771.52,773.55,760.0,762.37,15194.0
2025-05-30 09:40:00,762.36,762.36,758.94,761.34,5246.0,762.36,762.36,758.94,761.34,5246.0
2025-05-30 09:50:00,761.19,761.19,757.15,759.92,7323.0,761.19,761.19,757.15,759.92,7323.0
2025-05-30 10:00:00,759.92,764.26,758.61,763.44,8206.0,759.92,764.26,758.61,763.44,8206.0
2025-05-30 10:10:00,762.53,764.35,761.6,762.46,3265.0,762.53,764.35,761.6,762.46,3265.0
2025-05-30 10:20:00,763.31,764.58,761.69,764.44,2359.0,763.31,764.58,761.69,764.44,2359.0
2025-05-30 10:30:00,764.65,767.17,762.86,767.17,2100.0,764.65,767.17,762.86,767.17,2100.0
2025-05-30 10:40:00,766.37,767.16,764.33,764.83,3842.0,766.37,767.16,764.33,764.83,3842.0
2025-05-30 10:50:00,765.08,766.72,764.65,764.65,1972.0,765.08,766.72,764.65,764.65,1972.0
2025-05-30 11:00:00,764.65,764.9,762.79,763.45,1681.0,764.65,764.9,762.79,763.45,1681.0
2025-05-30 11:10:00,763.2,763.37,761.39,761.39,1779.0,763.2,763.37,761.39,761.39,1779.0
2025-05-30 11:20:00,762.25,764.57,762.25,764.38,2705.0,762.25,764.57,762.25,764.38,2705.0
2025-05-30 11:30:00,764.36,764.36,761.1,761.1,11362.0,764.36,764.36,761.1,761.1,11362.0
2025-05-30 11:40:00,760.18,762.03,760.0,762.03,3707.0,760.18,762.03,760.0,762.03,3707.0
2025-05-30 11:50:00,762.1,763.04,761.72,761.83,2000.0,762.1,763.04,761.72,761.83,2000.0
2025-05-30 12:00:00,760.3,761.0,759.24,761.0,8111.0,760.3,761.0,759.24,761.0,8111.0
2025-05-30 12:10:00,761.34,761.52,760.04,760.14,1942.0,761.34,761.52,760.04,760.14,1942.0
2025-05-30 12:20:00,758.6,759.37,755.05,755.68,3503.0,758.6,759.37,755.05,755.68,3503.0
2025-05-30 12:30:00,754.46,754.76,744.87,749.12,29660.0,754.46,754.76,744.87,749.12,29660.0
2025-05-30 12:40:00,749.29,750.29,746.0,746.0,19379.0,749.29,750.29,746.0,746.0,19379.0
2025-05-30 12:50:00,745.43,745.87,741.37,741.44,12453.0,745.43,745.87,741.37,741.44,12453.0
2025-05-30 13:00:00,741.37,746.66,740.44,746.66,15623.0,741.37,746.66,740.44,746.66,15623.0
2025-05-30 13:10:00,745.51,745.93,743.18,743.71,3399.0,745.51,745.93,743.18,743.71,3399.0
2025-05-30 13:20:00,743.05,743.38,741.2,743.38,2278.0,743.05,743.38,741.2,743.38,2278.0
2025-05-30 13:30:00,744.61,745.82,743.12,744.69,2361.0,744.61,745.82,743.12,744.69,2361.0
2025-05-30 13:40:00,744.66,746.0,744.0,745.09,4700.0,744.66,746.0,744.0,745.09,4700.0
2025-05-30 13:50:00,745.3,746.99,744.8,745.06,4871.0,745.3,746.99,744.8,745.06,4871.0
2025-05-30 14:00:00,744.12,747.9,744.12,747.41,7121.0,744.12,747.9,744.12,747.41,7121.0
2025-05-30 14:10:00,747.5,749.78,746.85,749.78,6111.0,747.5,749.78,746.85,749.78,6111.0
2025-05-30 14:20:00,748.67,752.05,748.67,751.57,5299.0,748.67,752.05,748.67,751.57,5299.0
2025-05-30 14:30:00,751.34,752.4,749.07,749.67,2984.0,751.34,752.4,749.07,749.67,2984.0
2025-05-30 14:40:00,749.37,750.07,748.82,750.07,4826.0,749.37,750.07,748.82,750.07,4826.0
2025-05-30 14:50:00,750.56,752.46,750.29,752.03,5745.0,750.56,752.46,750.29,752.03,5745.0
2025-05-30 15:00:00,752.45,755.43,752.45,754.73,7021.0,752.45,755.43,752.45,754.73,7021.0
2025-05-30 15:10:00,754.34,756.22,753.79,755.79,6645.0,754.34,756.22,753.79,755.79,6645.0
2025-05-30 15:20:00,756.02,757.08,754.72,756.22,7536.0,756.02,757.08,754.72,756.22,7536.0
2025-05-30 15:30:00,755.82,757.12,754.82,756.42,9739.0,755.82,757.12,754.82,756.42,9739.0
2025-05-30 15:40:00,756.03,756.91,755.52,756.41,18938.0,756.03,756.91,755.52,756.41,18938.0
2025-05-30 15:50:00,756.3,759.3,754.25,756.43,63263.0,756.3,759.3,754.25,756.43,63263.0
2025-06-02 09:30:00,752.4,760.83,752.4,760.83,17103.0,752.4,760.83,752.4,760.83,17103.0
2025-06-02 09:40:00,760.01,760.64,754.76,755.61,13048.0,760.01,760.64,754.76,755.61,13048.0
2025-06-02 09:50:00,756.44,757.12,754.07,757.12,2135.0,756.44,757.12,754.07,757.12,2135.0
2025-06-02 10:00:00,756.8,756.8,752.57,753.63,1615.0,756.8,756.8,752.57,753.63,1615.0
2025-06-02 10:10:00,754.98,756.93,754.3,754.3,3439.0,754.98,756.93,754.3,754.3,3439.0
2025-06-02 10:20:00,754.3,756.98,754.3,756.27,7191.0,754.3,756.98,754.3,756.27,7191.0
2025-06-02 10:30:00,756.58,758.14,755.58,755.69,4987.0,756.58,758.14,755.58,755.69,4987.0
2025-06-02 10:40:00,755.53,755.7,755.02,755.7,954.0,755.53,755.7,755.02,755.7,954.0
2025-06-02 10:50:00,755.75,756.56,754.58,755.38,3938.0,755.75,756.56,754.58,755.38,3938.0
2025-06-02 11:00:00,755.89,757.18,753.29,753.38,6548.0,755.89,757.18,753.29,753.38,6548.0
2025-06-02 11:10:00,752.45,754.79,752.45,752.88,5683.0,752.45,754.79,752.45,752.88,5683.0
2025-06-02 11:20:00,753.49,754.05,751.96,752.84,7416.0,753.49,754.05,751.96,752.84,7416.0
2025-06-02 11:30:00,752.97,753.71,752.42,753.01,3532.0,752.97,753.71,752.42,753.01,3532.0
2025-06-02 11:40:00,752.77,755.7,752.49,755.22,7006.0,752.77,755.7,752.49,755.22,7006.0
2025-06-02 11:50:00,754.92,756.2,754.87,755.2,8591.0,754.92,756.2,754.87,755.2,8591.0
2025-06-02 12:00:00,755.38,755.38,753.91,754.23,5500.0,755.38,755.38,753.91,754.23,5500.0
2025-06-02 12:10:00,754.74,755.78,754.56,755.51,2046.0,754.74,755.78,754.56,755.51,2046.0
2025-06-02 12:20:00,755.55,756.16,754.97,754.97,2178.0,755.55,756.16,754.97,754.97,2178.0
2025-06-02 12:30:00,755.42,755.83,754.59,755.02,5145.0,755.42,755.83,754.59,755.02,5145.0
2025-06-02 12:40:00,754.24,755.7,754.23,755.35,4589.0,754.24,755.7,754.23,755.35,4589.0
2025-06-02 12:50:00,755.34,757.8,755.34,757.8,5761.0,755.34,757.8,755.34,757.8,5761.0
2025-06-02 13:00:00,758.38,758.69,758.05,758.61,1580.0,758.38,758.69,758.05,758.61,1580.0
2025-06-02 13:10:00,758.62,759.57,758.61,759.12,2806.0,758.62,759.57,758.61,759.12,2806.0
2025-06-02 13:20:00,758.79,759.57,758.53,758.53,3927.0,758.79,759.57,758.53,758.53,3927.0
2025-06-02 13:30:00,758.62,759.57,758.28,759.46,6665.0,758.62,759.57,758.28,759.46,6665.0
2025-06-02 13:40:00,758.64,758.8,758.64,758.78,447.0,758.64,758.8,758.64,758.78,447.0
2025-06-02 13:50:00,759.14,760.7,758.51,760.7,2972.0,759.14,760.7,758.51,760.7,2972.0
2025-06-02 14:00:00,761.38,761.56,759.5,759.5,3379.0,761.38,761.56,759.5,759.5,3379.0
2025-06-02 14:10:00,759.5,761.55,759.23,761.14,15900.0,759.5,761.55,759.23,761.14,15900.0
2025-06-02 14:20:00,761.5,761.7,761.03,761.6,6953.0,761.5,761.7,761.03,761.6,6953.0
2025-06-02 14:30:00,761.6,762.81,761.39,761.83,8542.0,761.6,762.81,761.39,761.83,8542.0
2025-06-02 14:40:00,761.69,763.11,761.68,762.99,2250.0,761.69,763.11,761.68,762.99,2250.0
2025-06-02 14:50:00,762.83,763.84,762.73,763.55,2759.0,762.83,763.84,762.73,763.55,2759.0
2025-06-02 15:00:00,763.75,764.65,763.43,764.47,5042.0,763.75,764.65,763.43,764.47,5042.0
2025-06-02 15:10:00,764.53,764.53,763.5,763.5,999.0,764.53,764.53,763.5,763.5,999.0
2025-06-02 15:20:00,763.55,764.47,763.38,763.87,900.0,763.55,764.47,763.38,763.87,900.0
2025-06-02 15:30:00,763.37,763.37,762.12,762.12,1325.0,763.37,763.37,762.12,762.12,1325.0
2025-06-02 15:40:00,762.33,762.81,761.49,762.15,1596.0,762.33,762.81,761.49,762.15,1596.0
2025-06-02 15:50:00,762.53,762.85,760.63,762.19,20407.0,762.53,762.85,760.63,762.19,20407.0
2025-06-03 09:30:00,762.05,764.57,756.33,764.56,10885.0,762.05,764.57,756.33,764.56,10885.0
2025-06-03 09:40:00,763.19,769.24,763.19,769.08,1426.0,763.19,769.24,763.19,769.08,1426.0
2025-06-03 09:50:00,766.52,769.31,765.82,768.19,2575.0,766.52,769.31,765.82,768.19,2575.0
2025-06-03 10:00:00,768.56,770.55,764.81,766.28,9067.0,768.56,770.55,764.81,766.28,9067.0
2025-06-03 10:10:00,767.49,769.92,767.45,769.92,2902.0,767.49,769.92,767.45,769.92,2902.0
2025-06-03 10:20:00,770.34,771.98,770.2,771.72,1899.0,770.34,771.98,770.2,771.72,1899.0
2025-06-03 10:30:00,771.77,771.78,767.61,769.26,3881.0,771.77,771.78,767.61,769.26,3881.0
2025-06-03 10:40:00,769.76,772.0,769.76,772.0,1000.0,769.76,772.0,769.76,772.0,1000.0
2025-06-03 10:50:00,771.83,773.86,771.36,773.86,3426.0,771.83,773.86,771.36,773.86,3426.0
2025-06-03 11:00:00,773.68,773.68,773.19,773.2,316.0,773.68,773.68,773.19,773.2,316.0
2025-06-03 11:10:00,773.94,774.13,772.91,773.59,1881.0,773.94,774.13,772.91,773.59,1881.0
2025-06-03 11:20:00,774.13,775.47,774.13,774.94,1431.0,774.13,775.47,774.13,774.94,1431.0
2025-06-03 11:30:00,774.94,775.84,774.37,775.69,6442.0,774.94,775.84,774.37,775.69,6442.0
2025-06-03 11:40:00,775.74,776.49,775.46,776.09,7334.0,775.74,776.49,775.46,776.09,7334.0
2025-06-03 11:50:00,775.4,775.79,774.49,775.46,4200.0,775.4,775.79,774.49,775.46,4200.0
2025-06-03 12:00:00,775.41,777.0,775.41,776.25,2600.0,775.41,777.0,775.41,776.25,2600.0
2025-06-03 12:10:00,775.69,777.78,775.69,777.78,2807.0,775.69,777.78,775.69,777.78,2807.0
2025-06-03 12:20:00,777.64,778.39,776.68,777.88,6676.0,777.64,778.39,776.68,777.88,6676.0
2025-06-03 12:30:00,777.84,779.58,777.39,779.39,7772.0,777.84,779.58,777.39,779.39,7772.0
2025-06-03 12:40:00,779.21,779.29,777.85,778.63,4977.0,779.21,779.29,777.85,778.63,4977.0
2025-06-03 12:50:00,778.89,779.59,778.25,778.8,8405.0,778.89,779.59,778.25,778.8,8405.0
2025-06-03 13:00:00,777.74,778.84,777.11,777.11,1360.0,777.74,778.84,777.11,777.11,1360.0
2025-06-03 13:10:00,776.78,777.31,776.69,777.11,2980.0,776.78,777.31,776.69,777.11,2980.0
2025-06-03 13:20:00,777.45,778.01,776.09,776.09,9922.0,777.45,778.01,776.09,776.09,9922.0
2025-06-03 13:30:00,776.16,776.92,776.09,776.84,3300.0,776.16,776.92,776.09,776.84,3300.0
2025-06-03 13:40:00,776.82,778.16,775.25,778.16,3400.0,776.82,778.16,775.25,778.16,3400.0
2025-06-03 13:50:00,778.08,779.0,777.45,777.45,2700.0,778.08,779.0,777.45,777.45,2700.0
2025-06-03 14:00:00,777.5,777.51,774.37,775.37,3040.0,777.5,777.51,774.37,775.37,3040.0
2025-06-03 14:10:00,772.86,774.48,772.86,774.14,3700.0,772.86,774.48,772.86,774.14,3700.0
2025-06-03 14:20:00,774.36,776.43,774.2,775.76,3652.0,774.36,776.43,774.2,775.76,3652.0
2025-06-03 14:30:00,775.63,776.12,775.22,775.42,3834.0,775.63,776.12,775.22,775.42,3834.0
2025-06-03 14:40:00,775.31,775.94,774.0,774.58,3391.0,775.31,775.94,774.0,774.58,3391.0
2025-06-03 14:50:00,774.55,774.55,772.68,773.63,9721.0,774.55,774.55,772.68,773.63,9721.0
2025-06-03 15:00:00,773.63,774.05,772.85,773.82,10691.0,773.63,774.05,772.85,773.82,10691.0
2025-06-03 15:10:00,773.57,774.23,772.96,773.63,7770.0,773.57,774.23,772.96,773.63,7770.0
2025-06-03 15:20:00,773.66,775.04,773.26,775.04,6852.0,773.66,775.04,773.26,775.04,6852.0
2025-06-03 15:30:00,774.93,776.84,774.66,776.09,7242.0,774.93,776.84,774.66,776.09,7242.0
2025-06-03 15:40:00,775.91,776.16,772.72,772.79,8850.0,775.91,776.16,772.72,772.79,8850.0
2025-06-03 15:50:00,772.78,776.89,772.73,775.78,42884.0,772.78,776.89,772.73,775.78,42884.0
2025-06-04 09:30:00,781.62,786.93,778.47,781.41,10439.0,781.62,786.93,778.47,781.41,10439.0
2025-06-04 09:40:00,780.8,782.3,779.48,779.69,14986.0,780.8,782.3,779.48,779.69,14986.0
2025-06-04 09:50:00,779.45,782.7,779.02,779.02,37375.0,779.45,782.7,779.02,779.02,37375.0
2025-06-04 10:00:00,779.01,780.0,773.59,775.61,6206.0,779.01,780.0,773.59,775.61,6206.0
2025-06-04 10:10:00,777.14,780.32,777.14,779.45,2332.0,777.14,780.32,777.14,779.45,2332.0
2025-06-04 10:20:00,778.69,779.6,776.13,778.84,3946.0,778.69,779.6,776.13,778.84,3946.0
2025-06-04 10:30:00,779.6,781.43,778.86,778.86,2308.0,779.6,781.43,778.86,778.86,2308.0
2025-06-04 10:40:00,779.49,779.67,777.45,779.67,909.0,779.49,779.67,777.45,779.67,909.0
2025-06-04 10:50:00,779.12,782.93,778.77,782.5,2643.0,779.12,782.93,778.77,782.5,2643.0
2025-06-04 11:00:00,782.44,784.45,782.43,783.15,5452.0,782.44,784.45,782.43,783.15,5452.0
2025-06-04 11:10:00,783.13,784.83,782.91,784.31,4438.0,783.13,784.83,782.91,784.31,4438.0
2025-06-04 11:20:00,784.47,785.17,783.15,783.44,2564.0,784.47,785.17,783.15,783.44,2564.0
2025-06-04 11:30:00,783.19,784.52,782.82,784.12,12675.0,783.19,784.52,782.82,784.12,12675.0
2025-06-04 11:40:00,784.5,784.78,783.31,784.03,1450.0,784.5,784.78,783.31,784.03,1450.0
2025-06-04 11:50:00,784.9,786.26,783.72,783.72,1301.0,784.9,786.26,783.72,783.72,1301.0
2025-06-04 12:00:00,784.24,784.45,782.65,783.85,2000.0,784.24,784.45,782.65,783.85,2000.0
2025-06-04 12:10:00,783.72,783.72,782.35,783.25,5474.0,783.72,783.72,782.35,783.25,5474.0
2025-06-04 12:20:00,782.86,783.26,782.19,782.73,2640.0,782.86,783.26,782.19,782.73,2640.0
2025-06-04 12:30:00,783.0,783.0,779.01,779.86,15880.0,783.0,783.0,779.01,779.86,15880.0
2025-06-04 12:40:00,780.34,780.75,779.47,780.08,751.0,780.34,780.75,779.47,780.08,751.0
2025-06-04 12:50:00,779.99,781.29,779.99,780.28,1300.0,779.99,781.29,779.99,780.28,1300.0
2025-06-04 13:00:00,780.31,781.37,778.62,778.74,3752.0,780.31,781.37,778.62,778.74,3752.0
2025-06-04 13:10:00,778.58,778.84,777.41,777.41,1781.0,778.58,778.84,777.41,777.41,1781.0
2025-06-04 13:20:00,777.69,779.8,776.91,778.33,3395.0,777.69,779.8,776.91,778.33,3395.0
2025-06-04 13:30:00,778.26,779.22,777.65,778.58,1733.0,778.26,779.22,777.65,778.58,1733.0
2025-06-04 13:40:00,777.51,778.42,777.51,778.42,1000.0,777.51,778.42,777.51,778.42,1000.0
2025-06-04 13:50:00,778.73,780.13,778.4,779.63,1737.0,778.73,780.13,778.4,779.63,1737.0
2025-06-04 14:00:00,779.7,780.4,779.47,779.9,3604.0,779.7,780.4,779.47,779.9,3604.0
2025-06-04 14:10:00,780.35,780.77,779.63,780.05,4300.0,780.35,780.77,779.63,780.05,4300.0
2025-06-04 14:20:00,780.05,781.01,780.04,780.39,3024.0,780.05,781.01,780.04,780.39,3024.0
2025-06-04 14:30:00,780.97,780.98,779.89,780.24,4175.0,780.97,780.98,779.89,780.24,4175.0
2025-06-04 14:40:00,780.61,780.75,779.35,779.35,3725.0,780.61,780.75,779.35,779.35,3725.0
2025-06-04 14:50:00,778.86,780.13,778.84,779.83,3691.0,778.86,780.13,778.84,779.83,3691.0
2025-06-04 15:00:00,779.94,781.39,779.39,781.03,8446.0,779.94,781.39,779.39,781.03,8446.0
2025-06-04 15:10:00,780.59,782.0,780.44,781.54,4111.0,780.59,782.0,780.44,781.54,4111.0
2025-06-04 15:20:00,781.48,781.92,780.43,780.92,4950.0,781.48,781.92,780.43,780.92,4950.0
2025-06-04 15:30:00,780.8,780.86,779.88,780.29,7359.0,780.8,780.86,779.88,780.29,7359.0
2025-06-04 15:40:00,779.75,780.91,779.31,779.49,5683.0,779.75,780.91,779.31,779.49,5683.0
2025-06-04 15:50:00,779.26,782.61,779.15,781.93,31454.0,779.26,782.61,779.15,781.93,31454.0
2025-06-05 09:30:00,786.67,794.03,786.67,791.42,22086.0,786.67,794.03,786.67,791.42,22086.0
2025-06-05 09:40:00,792.66,795.97,787.16,787.16,17564.0,792.66,795.97,787.16,787.16,17564.0
2025-06-05 09:50:00,787.86,788.36,781.35,781.35,4981.0,787.86,788.36,781.35,781.35,4981.0
2025-06-05 10:00:00,781.95,784.26,780.0,780.0,5546.0,781.95,784.26,780.0,780.0,5546.0
2025-06-05 10:10:00,780.91,781.28,777.42,778.29,3443.0,780.91,781.28,777.42,778.29,3443.0
2025-06-05 10:20:00,779.58,784.83,779.35,784.3,5664.0,779.58,784.83,779.35,784.3,5664.0
2025-06-05 10:30:00,783.6,784.06,779.66,783.31,3868.0,783.6,784.06,779.66,783.31,3868.0
2025-06-05 10:40:00,782.53,786.0,781.63,784.19,5908.0,782.53,786.0,781.63,784.19,5908.0
2025-06-05 10:50:00,784.11,786.38,783.77,786.38,5816.0,784.11,786.38,783.77,786.38,5816.0
2025-06-05 11:00:00,786.06,788.04,785.21,786.0,4735.0,786.06,788.04,785.21,786.0,4735.0
2025-06-05 11:10:00,786.38,790.44,786.36,789.55,7841.0,786.38,790.44,786.36,789.55,7841.0
2025-06-05 11:20:00,789.09,790.02,788.52,789.3,8328.0,789.09,790.02,788.52,789.3,8328.0
2025-06-05 11:30:00,789.25,790.08,787.85,789.42,4867.0,789.25,790.08,787.85,789.42,4867.0
2025-06-05 11:40:00,789.42,790.23,788.92,789.25,3184.0,789.42,790.23,788.92,789.25,3184.0
2025-06-05 11:50:00,789.02,790.55,787.74,789.73,8525.0,789.02,790.55,787.74,789.73,8525.0
2025-06-05 12:00:00,789.69,791.53,789.27,789.94,6340.0,789.69,791.53,789.27,789.94,6340.0
2025-06-05 12:10:00,789.06,789.06,785.5,786.52,4014.0,789.06,789.06,785.5,786.52,4014.0
2025-06-05 12:20:00,787.09,788.74,787.09,788.48,2184.0,787.09,788.74,787.09,788.48,2184.0
2025-06-05 12:30:00,788.43,788.66,786.63,787.3,17994.0,788.43,788.66,786.63,787.3,17994.0
2025-06-05 12:40:00,787.0,787.94,785.02,785.14,25757.0,787.0,787.94,785.02,785.14,25757.0
2025-06-05 12:50:00,785.29,787.45,784.51,785.43,19755.0,785.29,787.45,784.51,785.43,19755.0
2025-06-05 13:00:00,785.5,787.4,784.6,787.4,12020.0,785.5,787.4,784.6,787.4,12020.0
2025-06-05 13:10:00,787.74,790.08,787.74,789.9,3819.0,787.74,790.08,787.74,789.9,3819.0
2025-06-05 13:20:00,790.0,793.4,790.0,793.4,7450.0,790.0,793.4,790.0,793.4,7450.0
2025-06-05 13:30:00,792.25,794.0,792.25,793.82,2072.0,792.25,794.0,792.25,793.82,2072.0
2025-06-05 13:40:00,793.82,795.19,793.65,795.13,31905.0,793.82,795.19,793.65,795.13,31905.0
2025-06-05 13:50:00,794.86,795.47,792.96,793.75,43264.0,794.86,795.47,792.96,793.75,43264.0
2025-06-05 14:00:00,793.76,793.77,791.68,792.49,17460.0,793.76,793.77,791.68,792.49,17460.0
2025-06-05 14:10:00,792.53,792.81,788.57,790.6,47644.0,792.53,792.81,788.57,790.6,47644.0
2025-06-05 14:20:00,792.1,795.26,791.8,794.99,52754.0,792.1,795.26,791.8,794.99,52754.0
2025-06-05 14:30:00,794.85,796.51,794.35,795.34,21651.0,794.85,796.51,794.35,795.34,21651.0
2025-06-05 14:40:00,795.0,795.35,794.04,795.28,11758.0,795.0,795.35,794.04,795.28,11758.0
2025-06-05 14:50:00,795.26,795.68,791.86,792.63,13002.0,795.26,795.68,791.86,792.63,13002.0
2025-06-05 15:00:00,791.92,792.94,790.88,792.8,17888.0,791.92,792.94,790.88,792.8,17888.0
2025-06-05 15:10:00,792.45,792.92,786.91,787.98,39118.0,792.45,792.92,786.91,787.98,39118.0
2025-06-05 15:20:00,788.54,789.89,785.84,789.55,29311.0,788.54,789.89,785.84,789.55,29311.0
2025-06-05 15:30:00,789.65,795.3,789.65,795.0,9010.0,789.65,795.3,789.65,795.0,9010.0
2025-06-05 15:40:00,795.2,795.2,792.77,795.12,9201.0,795.2,795.2,792.77,795.12,9201.0
2025-06-05 15:50:00,794.62,795.63,790.96,792.11,80328.0,794.62,795.63,790.96,792.11,80328.0
2025-06-06 09:30:00,801.24,808.69,799.77,807.16,17729.0,801.24,808.69,799.77,807.16,17729.0
2025-06-06 09:40:00,808.7,810.98,805.62,806.6,13827.0,808.7,810.98,805.62,806.6,13827.0
2025-06-06 09:50:00,807.42,808.21,804.98,806.42,11043.0,807.42,808.21,804.98,806.42,11043.0
2025-06-06 10:00:00,806.5,809.5,804.15,809.19,6761.0,806.5,809.5,804.15,809.19,6761.0
2025-06-06 10:10:00,809.18,809.18,806.29,807.5,3978.0,809.18,809.18,806.29,807.5,3978.0
2025-06-06 10:20:00,808.08,808.6,806.9,807.12,4219.0,808.08,808.6,806.9,807.12,4219.0
2025-06-06 10:30:00,806.05,808.13,806.05,807.7,2748.0,806.05,808.13,806.05,807.7,2748.0
2025-06-06 10:40:00,808.57,810.99,808.46,810.76,4310.0,808.57,810.99,808.46,810.76,4310.0
2025-06-06 10:50:00,811.09,811.7,810.26,810.95,8583.0,811.09,811.7,810.26,810.95,8583.0
2025-06-06 11:00:00,811.0,812.95,810.7,812.62,3648.0,811.0,812.95,810.7,812.62,3648.0
2025-06-06 11:10:00,812.49,812.49,808.23,808.3,4201.0,812.49,812.49,808.23,808.3,4201.0
2025-06-06 11:20:00,807.65,810.57,807.45,810.06,9011.0,807.65,810.57,807.45,810.06,9011.0
2025-06-06 11:30:00,810.28,810.88,810.15,810.61,1946.0,810.28,810.88,810.15,810.61,1946.0
2025-06-06 11:40:00,810.89,811.75,810.61,810.96,1550.0,810.89,811.75,810.61,810.96,1550.0
2025-06-06 11:50:00,812.27,812.92,811.81,811.82,1091.0,812.27,812.92,811.81,811.82,1091.0
2025-06-06 12:00:00,812.49,812.49,811.92,812.15,1299.0,812.49,812.49,811.92,812.15,1299.0
2025-06-06 12:10:00,812.7,813.97,812.7,813.25,2300.0,812.7,813.97,812.7,813.25,2300.0
2025-06-06 12:20:00,813.25,813.6,811.18,811.72,6194.0,813.25,813.6,811.18,811.72,6194.0
2025-06-06 12:30:00,811.72,812.59,811.48,812.13,7125.0,811.72,812.59,811.48,812.13,7125.0
2025-06-06 12:40:00,811.97,812.32,809.61,809.61,10583.0,811.97,812.32,809.61,809.61,10583.0
2025-06-06 12:50:00,810.04,810.04,806.54,808.63,3416.0,810.04,810.04,806.54,808.63,3416.0
2025-06-06 13:00:00,808.69,808.72,806.62,807.07,10397.0,808.69,808.72,806.62,807.07,10397.0
2025-06-06 13:10:00,807.09,808.1,806.87,808.1,3800.0,807.09,808.1,806.87,808.1,3800.0
2025-06-06 13:20:00,809.14,809.78,809.07,809.25,2200.0,809.14,809.78,809.07,809.25,2200.0
2025-06-06 13:30:00,809.62,810.6,808.78,809.36,13219.0,809.62,810.6,808.78,809.36,13219.0
2025-06-06 13:40:00,809.36,810.03,809.05,809.51,4738.0,809.36,810.03,809.05,809.51,4738.0
2025-06-06 13:50:00,810.0,810.91,809.82,810.91,2471.0,810.0,810.91,809.82,810.91,2471.0
2025-06-06 14:00:00,810.66,811.5,810.48,810.73,3906.0,810.66,811.5,810.48,810.73,3906.0
2025-06-06 14:10:00,810.68,811.03,810.11,810.8,3240.0,810.68,811.03,810.11,810.8,3240.0
2025-06-06 14:20:00,810.95,811.15,809.97,810.23,8940.0,810.95,811.15,809.97,810.23,8940.0
2025-06-06 14:30:00,810.28,810.78,809.49,809.49,12409.0,810.28,810.78,809.49,809.49,12409.0
2025-06-06 14:40:00,808.92,809.35,806.35,806.35,4321.0,808.92,809.35,806.35,806.35,4321.0
2025-06-06 14:50:00,806.23,807.39,806.06,806.38,3348.0,806.23,807.39,806.06,806.38,3348.0
2025-06-06 15:00:00,806.45,806.45,805.04,805.71,2811.0,806.45,806.45,805.04,805.71,2811.0
2025-06-06 15:10:00,805.93,806.35,805.38,805.8,4615.0,805.93,806.35,805.38,805.8,4615.0
2025-06-06 15:20:00,805.41,806.38,805.16,805.5,12506.0,805.41,806.38,805.16,805.5,12506.0
2025-06-06 15:30:00,805.31,806.34,804.42,805.5,11358.0,805.31,806.34,804.42,805.5,11358.0
2025-06-06 15:40:00,806.22,806.73,805.13,805.62,8876.0,806.22,806.73,805.13,805.62,8876.0
2025-06-06 15:50:00,805.88,808.06,805.88,808.04,64015.0,805.88,808.06,805.88,808.04,64015.0
2025-06-09 09:30:00,811.74,826.39,811.0,821.51,27270.0,811.74,826.39,811.0,821.51,27270.0
2025-06-09 09:40:00,821.51,823.0,817.88,823.0,7621.0,821.51,823.0,817.88,823.0,7621.0
2025-06-09 09:50:00,823.24,823.98,820.99,823.62,4707.0,823.24,823.98,820.99,823.62,4707.0
2025-06-09 10:00:00,822.43,825.08,821.94,823.25,6338.0,822.43,825.08,821.94,823.25,6338.0
2025-06-09 10:10:00,823.84,826.55,823.84,824.35,6658.0,823.84,826.55,823.84,824.35,6658.0
2025-06-09 10:20:00,823.73,825.24,822.72,823.8,6778.0,823.73,825.24,822.72,823.8,6778.0
2025-06-09 10:30:00,824.51,831.88,824.51,830.57,11097.0,824.51,831.88,824.51,830.57,11097.0
2025-06-09 10:40:00,830.59,832.41,826.79,827.18,9125.0,830.59,832.41,826.79,827.18,9125.0
2025-06-09 10:50:00,826.21,829.28,826.21,829.28,9335.0,826.21,829.28,826.21,829.28,9335.0
2025-06-09 11:00:00,829.49,832.28,828.6,831.77,11655.0,829.49,832.28,828.6,831.77,11655.0
2025-06-09 11:10:00,832.0,834.59,831.55,832.34,35291.0,832.0,834.59,831.55,832.34,35291.0
2025-06-09 11:20:00,832.05,833.11,829.47,830.73,28801.0,832.05,833.11,829.47,830.73,28801.0
2025-06-09 11:30:00,831.31,833.07,829.75,830.53,11712.0,831.31,833.07,829.75,830.53,11712.0
2025-06-09 11:40:00,830.53,831.06,828.86,828.97,21142.0,830.53,831.06,828.86,828.97,21142.0
2025-06-09 11:50:00,829.28,830.75,829.12,829.63,4300.0,829.28,830.75,829.12,829.63,4300.0
2025-06-09 12:00:00,829.67,830.76,829.38,829.88,7222.0,829.67,830.76,829.38,829.88,7222.0
2025-06-09 12:10:00,829.78,829.78,827.87,829.47,14703.0,829.78,829.78,827.87,829.47,14703.0
2025-06-09 12:20:00,829.25,829.88,828.65,829.87,4867.0,829.25,829.88,828.65,829.87,4867.0
2025-06-09 12:30:00,830.39,831.19,830.1,831.19,4340.0,830.39,831.19,830.1,831.19,4340.0
2025-06-09 12:40:00,831.55,832.27,830.84,832.27,7688.0,831.55,832.27,830.84,832.27,7688.0
2025-06-09 12:50:00,832.31,834.51,832.31,833.46,2557.0,832.31,834.51,832.31,833.46,2557.0
2025-06-09 13:00:00,833.47,834.16,832.16,832.92,14911.0,833.47,834.16,832.16,832.92,14911.0
2025-06-09 13:10:00,832.57,833.46,832.15,833.46,7821.0,832.57,833.46,832.15,833.46,7821.0
2025-06-09 13:20:00,833.67,835.0,833.4,833.41,3758.0,833.67,835.0,833.4,833.41,3758.0
2025-06-09 13:30:00,834.12,834.12,832.68,834.1,2420.0,834.12,834.12,832.68,834.1,2420.0
2025-06-09 13:40:00,833.55,833.74,832.86,833.0,3187.0,833.55,833.74,832.86,833.0,3187.0
2025-06-09 13:50:00,832.66,832.98,831.97,832.16,6873.0,832.66,832.98,831.97,832.16,6873.0
2025-06-09 14:00:00,831.77,832.31,831.32,831.53,7953.0,831.77,832.31,831.32,831.53,7953.0
2025-06-09 14:10:00,831.81,831.87,829.74,831.03,25054.0,831.81,831.87,829.74,831.03,25054.0
2025-06-09 14:20:00,830.91,832.25,830.77,831.98,6877.0,830.91,832.25,830.77,831.98,6877.0
2025-06-09 14:30:00,831.97,831.97,831.1,831.11,31783.0,831.97,831.97,831.1,831.11,31783.0
2025-06-09 14:40:00,831.11,831.57,830.41,830.99,11103.0,831.11,831.57,830.41,830.99,11103.0
2025-06-09 14:50:00,830.75,830.75,829.35,830.41,10756.0,830.75,830.75,829.35,830.41,10756.0
2025-06-09 15:00:00,830.49,831.73,830.42,831.56,4172.0,830.49,831.73,830.42,831.56,4172.0
2025-06-09 15:10:00,832.03,832.34,830.51,830.64,10572.0,832.03,832.34,830.51,830.64,10572.0
2025-06-09 15:20:00,830.96,831.22,829.78,831.22,9119.0,830.96,831.22,829.78,831.22,9119.0
2025-06-09 15:30:00,830.9,831.25,829.07,829.28,10850.0,830.9,831.25,829.07,829.28,10850.0
2025-06-09 15:40:00,829.62,829.98,827.85,828.42,18473.0,829.62,829.98,827.85,828.42,18473.0
2025-06-09 15:50:00,828.84,830.31,828.26,829.45,80803.0,828.84,830.31,828.26,829.45,80803.0
2025-06-10 09:30:00,829.29,835.0,826.76,833.19,19635.0,829.29,835.0,826.76,833.19,19635.0
2025-06-10 09:40:00,831.61,835.25,830.31,834.71,6992.0,831.61,835.25,830.31,834.71,6992.0
2025-06-10 09:50:00,835.65,838.4,834.48,837.37,6498.0,835.65,838.4,834.48,837.37,6498.0
2025-06-10 10:00:00,837.31,839.13,836.08,836.08,8829.0,837.31,839.13,836.08,836.08,8829.0
2025-06-10 10:10:00,836.55,840.83,836.55,839.51,5638.0,836.55,840.83,836.55,839.51,5638.0
2025-06-10 10:20:00,839.9,841.96,839.89,841.66,3292.0,839.9,841.96,839.89,841.66,3292.0
2025-06-10 10:30:00,841.87,842.77,840.05,840.99,5519.0,841.87,842.77,840.05,840.99,5519.0
2025-06-10 10:40:00,841.2,842.51,840.0,842.22,5292.0,841.2,842.51,840.0,842.22,5292.0
2025-06-10 10:50:00,842.02,842.56,839.1,839.56,6036.0,842.02,842.56,839.1,839.56,6036.0
2025-06-10 11:00:00,839.38,842.05,839.0,841.65,7007.0,839.38,842.05,839.0,841.65,7007.0
2025-06-10 11:10:00,841.66,843.49,841.34,841.94,3337.0,841.66,843.49,841.34,841.94,3337.0
2025-06-10 11:20:00,841.72,843.29,841.51,843.29,9006.0,841.72,843.29,841.51,843.29,9006.0
2025-06-10 11:30:00,843.1,843.1,836.95,840.31,22464.0,843.1,843.1,836.95,840.31,22464.0
2025-06-10 11:40:00,840.1,842.71,839.9,841.87,3418.0,840.1,842.71,839.9,841.87,3418.0
2025-06-10 11:50:00,842.05,843.6,841.75,843.6,4133.0,842.05,843.6,841.75,843.6,4133.0
2025-06-10 12:00:00,844.03,847.24,844.03,847.0,6937.0,844.03,847.24,844.03,847.0,6937.0
2025-06-10 12:10:00,847.03,847.7,846.28,847.33,8989.0,847.03,847.7,846.28,847.33,8989.0
2025-06-10 12:20:00,846.72,849.45,846.72,849.32,7646.0,846.72,849.45,846.72,849.32,7646.0
2025-06-10 12:30:00,849.6,851.0,849.56,850.5,9339.0,849.6,851.0,849.56,850.5,9339.0
2025-06-10 12:40:00,850.33,851.55,850.04,851.05,3714.0,850.33,851.55,850.04,851.05,3714.0
2025-06-10 12:50:00,850.81,853.06,850.81,853.06,5503.0,850.81,853.06,850.81,853.06,5503.0
2025-06-10 13:00:00,852.89,853.81,852.55,852.77,4698.0,852.89,853.81,852.55,852.77,4698.0
2025-06-10 13:10:00,853.5,855.13,852.37,852.55,13005.0,853.5,855.13,852.37,852.55,13005.0
2025-06-10 13:20:00,852.51,852.88,851.41,851.42,5601.0,852.51,852.88,851.41,851.42,5601.0
2025-06-10 13:30:00,851.38,852.55,850.85,852.15,5517.0,851.38,852.55,850.85,852.15,5517.0
2025-06-10 13:40:00,851.59,853.51,851.38,853.16,2335.0,851.59,853.51,851.38,853.16,2335.0
2025-06-10 13:50:00,853.78,854.53,853.09,853.72,4981.0,853.78,854.53,853.09,853.72,4981.0
2025-06-10 14:00:00,852.7,852.7,849.15,850.81,8310.0,852.7,852.7,849.15,850.81,8310.0
2025-06-10 14:10:00,850.25,850.26,848.53,849.88,5500.0,850.25,850.26,848.53,849.88,5500.0
2025-06-10 14:20:00,850.1,851.0,849.48,849.48,6474.0,850.1,851.0,849.48,849.48,6474.0
2025-06-10 14:30:00,849.93,850.5,849.83,850.5,2032.0,849.93,850.5,849.83,850.5,2032.0
2025-06-10 14:40:00,850.68,850.7,849.36,849.75,7554.0,850.68,850.7,849.36,849.75,7554.0
2025-06-10 14:50:00,849.66,854.37,849.65,853.7,4775.0,849.66,854.37,849.65,853.7,4775.0
2025-06-10 15:00:00,853.25,855.86,853.01,854.76,9420.0,853.25,855.86,853.01,854.76,9420.0
2025-06-10 15:10:00,855.05,857.16,854.99,855.56,10034.0,855.05,857.16,854.99,855.56,10034.0
2025-06-10 15:20:00,855.38,855.95,855.0,855.57,4331.0,855.38,855.95,855.0,855.57,4331.0
2025-06-10 15:30:00,855.35,855.81,853.57,854.97,10349.0,855.35,855.81,853.57,854.97,10349.0
2025-06-10 15:40:00,855.2,855.2,853.65,854.4,13165.0,855.2,855.2,853.65,854.4,13165.0
2025-06-10 15:50:00,854.72,857.0,853.41,856.98,76431.0,854.72,857.0,853.41,856.98,76431.0
2025-06-11 09:30:00,865.08,866.31,858.8,863.07,39050.0,865.08,866.31,858.8,863.07,39050.0
2025-06-11 09:40:00,863.12,866.0,861.08,862.35,11301.0,863.12,866.0,861.08,862.35,11301.0
2025-06-11 09:50:00,862.82,866.92,862.42,866.92,17980.0,862.82,866.92,862.42,866.92,17980.0
2025-06-11 10:00:00,867.1,868.22,864.67,868.22,11053.0,867.1,868.22,864.67,868.22,11053.0
2025-06-11 10:10:00,868.28,869.23,865.81,866.93,6933.0,868.28,869.23,865.81,866.93,6933.0
2025-06-11 10:20:00,865.72,868.57,865.71,868.57,4070.0,865.72,868.57,865.71,868.57,4070.0
2025-06-11 10:30:00,868.91,869.92,868.41,868.89,8880.0,868.91,869.92,868.41,868.89,8880.0
2025-06-11 10:40:00,869.51,870.49,868.75,869.46,7773.0,869.51,870.49,868.75,869.46,7773.0
2025-06-11 10:50:00,869.3,872.31,868.94,872.26,6938.0,869.3,872.31,868.94,872.26,6938.0
2025-06-11 11:00:00,872.39,872.85,870.0,870.0,28406.0,872.39,872.85,870.0,870.0,28406.0
2025-06-11 11:10:00,869.21,873.53,869.21,873.16,24528.0,869.21,873.53,869.21,873.16,24528.0
2025-06-11 11:20:00,872.87,873.25,869.86,870.94,17114.0,872.87,873.25,869.86,870.94,17114.0
2025-06-11 11:30:00,871.33,872.32,870.45,870.45,3185.0,871.33,872.32,870.45,870.45,3185.0
2025-06-11 11:40:00,870.15,870.54,867.97,868.57,33676.0,870.15,870.54,867.97,868.57,33676.0
2025-06-11 11:50:00,868.31,869.22,867.8,868.01,10068.0,868.31,869.22,867.8,868.01,10068.0
2025-06-11 12:00:00,868.54,871.56,868.49,868.97,19033.0,868.54,871.56,868.49,868.97,19033.0
2025-06-11 12:10:00,868.07,868.71,862.19,863.0,20910.0,868.07,868.71,862.19,863.0,20910.0
2025-06-11 12:20:00,862.58,865.87,860.0,865.64,10841.0,862.58,865.87,860.0,865.64,10841.0
2025-06-11 12:30:00,865.59,865.59,863.6,863.6,11593.0,865.59,865.59,863.6,863.6,11593.0
2025-06-11 12:40:00,863.33,865.08,862.41,864.73,8001.0,863.33,865.08,862.41,864.73,8001.0
2025-06-11 12:50:00,865.17,865.42,863.21,864.35,4210.0,865.17,865.42,863.21,864.35,4210.0
2025-06-11 13:00:00,864.82,866.16,864.01,866.11,5419.0,864.82,866.16,864.01,866.11,5419.0
2025-06-11 13:10:00,866.56,866.56,864.82,866.08,6127.0,866.56,866.56,864.82,866.08,6127.0
2025-06-11 13:20:00,865.64,868.02,865.62,865.95,6251.0,865.64,868.02,865.62,865.95,6251.0
2025-06-11 13:30:00,865.63,869.34,865.63,869.34,21787.0,865.63,869.34,865.63,869.34,21787.0
2025-06-11 13:40:00,868.99,869.34,867.65,868.09,3585.0,868.99,869.34,867.65,868.09,3585.0
2025-06-11 13:50:00,866.98,867.67,865.86,866.19,6168.0,866.98,867.67,865.86,866.19,6168.0
2025-06-11 14:00:00,867.23,867.23,863.22,866.08,68307.0,867.23,867.23,863.22,866.08,68307.0
2025-06-11 14:10:00,865.73,866.5,860.46,862.49,34252.0,865.73,866.5,860.46,862.49,34252.0
2025-06-11 14:20:00,862.94,864.97,861.94,862.32,8231.0,862.94,864.97,861.94,862.32,8231.0
2025-06-11 14:30:00,861.84,864.44,860.1,864.44,8789.0,861.84,864.44,860.1,864.44,8789.0
2025-06-11 14:40:00,864.49,868.29,864.01,867.62,5034.0,864.49,868.29,864.01,867.62,5034.0
2025-06-11 14:50:00,867.62,868.23,866.58,868.23,5283.0,867.62,868.23,866.58,868.23,5283.0
2025-06-11 15:00:00,868.37,869.4,866.43,869.4,9687.0,868.37,869.4,866.43,869.4,9687.0
2025-06-11 15:10:00,869.58,869.98,868.27,868.4,7787.0,869.58,869.98,868.27,868.4,7787.0
2025-06-11 15:20:00,867.92,870.96,867.92,869.89,14735.0,867.92,870.96,867.92,869.89,14735.0
2025-06-11 15:30:00,869.95,871.06,868.0,870.4,9767.0,869.95,871.06,868.0,870.4,9767.0
2025-06-11 15:40:00,870.4,871.34,869.83,870.2,7059.0,870.4,871.34,869.83,870.2,7059.0
2025-06-11 15:50:00,870.97,873.0,870.72,872.68,41851.0,870.97,873.0,870.72,872.68,41851.0
2025-06-12 09:30:00,866.08,874.46,866.08,874.46,36810.0,866.08,874.46,866.08,874.46,36810.0
2025-06-12 09:40:00,874.54,874.77,870.3,871.94,15295.0,874.54,874.77,870.3,871.94,15295.0
2025-06-12 09:50:00,872.18,873.37,869.91,871.33,9729.0,872.18,873.37,869.91,871.33,9729.0
2025-06-12 10:00:00,871.08,874.02,869.84,872.67,10662.0,871.08,874.02,869.84,872.67,10662.0
2025-06-12 10:10:00,873.19,874.05,872.67,873.53,10350.0,873.19,874.05,872.67,873.53,10350.0
2025-06-12 10:20:00,873.65,877.03,873.64,876.58,5245.0,873.65,877.03,873.64,876.58,5245.0
2025-06-12 10:30:00,876.74,876.74,874.67,876.66,6602.0,876.74,876.74,874.67,876.66,6602.0
2025-06-12 10:40:00,877.29,878.28,876.77,878.27,6668.0,877.29,878.28,876.77,878.27,6668.0
2025-06-12 10:50:00,878.03,878.03,875.44,876.18,6864.0,878.03,878.03,875.44,876.18,6864.0
2025-06-12 11:00:00,877.15,879.16,876.07,876.71,8997.0,877.15,879.16,876.07,876.71,8997.0
2025-06-12 11:10:00,875.69,876.52,872.48,873.09,6913.0,875.69,876.52,872.48,873.09,6913.0
2025-06-12 11:20:00,872.66,873.92,871.69,873.84,5765.0,872.66,873.92,871.69,873.84,5765.0
2025-06-12 11:30:00,874.25,874.25,872.0,872.58,2085.0,874.25,874.25,872.0,872.58,2085.0
2025-06-12 11:40:00,873.18,874.63,872.0,873.09,7673.0,873.18,874.63,872.0,873.09,7673.0
2025-06-12 11:50:00,872.44,874.18,872.23,873.65,9100.0,872.44,874.18,872.23,873.65,9100.0
2025-06-12 12:00:00,873.65,875.49,873.65,875.21,8093.0,873.65,875.49,873.65,875.21,8093.0
2025-06-12 12:10:00,875.6,875.86,874.85,875.26,7604.0,875.6,875.86,874.85,875.26,7604.0
2025-06-12 12:20:00,875.26,876.64,874.83,876.36,7986.0,875.26,876.64,874.83,876.36,7986.0
2025-06-12 12:30:00,876.25,876.25,873.56,876.25,6968.0,876.25,876.25,873.56,876.25,6968.0
2025-06-12 12:40:00,876.37,877.0,874.35,874.35,3531.0,876.37,877.0,874.35,874.35,3531.0
2025-06-12 12:50:00,874.65,875.41,873.8,874.39,5309.0,874.65,875.41,873.8,874.39,5309.0
2025-06-12 13:00:00,874.4,875.9,874.02,875.34,3748.0,874.4,875.9,874.02,875.34,3748.0
2025-06-12 13:10:00,875.34,875.87,874.62,874.63,5179.0,875.34,875.87,874.62,874.63,5179.0
2025-06-12 13:20:00,874.74,875.32,874.21,874.75,5924.0,874.74,875.32,874.21,874.75,5924.0
2025-06-12 13:30:00,874.75,875.78,874.71,875.08,6770.0,874.75,875.78,874.71,875.08,6770.0
2025-06-12 13:40:00,874.67,875.0,873.61,873.62,4982.0,874.67,875.0,873.61,873.62,4982.0
2025-06-12 13:50:00,873.09,873.61,872.3,872.38,5326.0,873.09,873.61,872.3,872.38,5326.0
2025-06-12 14:00:00,872.63,873.23,872.62,872.66,4546.0,872.63,873.23,872.62,872.66,4546.0
2025-06-12 14:10:00,873.26,873.3,871.75,871.75,5502.0,873.26,873.3,871.75,871.75,5502.0
2025-06-12 14:20:00,871.35,871.79,869.77,871.79,13199.0,871.35,871.79,869.77,871.79,13199.0
2025-06-12 14:30:00,871.78,872.28,870.67,871.24,4920.0,871.78,872.28,870.67,871.24,4920.0
2025-06-12 14:40:00,871.08,872.34,871.07,871.67,4500.0,871.08,872.34,871.07,871.67,4500.0
2025-06-12 14:50:00,871.38,872.3,871.13,872.29,7522.0,871.38,872.3,871.13,872.29,7522.0
2025-06-12 15:00:00,872.2,873.67,872.2,873.58,8270.0,872.2,873.67,872.2,873.58,8270.0
2025-06-12 15:10:00,873.41,874.61,873.31,874.61,12803.0,873.41,874.61,873.31,874.61,12803.0
2025-06-12 15:20:00,874.57,874.57,872.85,873.76,22505.0,874.57,874.57,872.85,873.76,22505.0
2025-06-12 15:30:00,873.76,874.86,873.24,874.47,15090.0,873.76,874.86,873.24,874.47,15090.0
2025-06-12 15:40:00,874.45,874.77,873.81,873.99,20915.0,874.45,874.77,873.81,873.99,20915.0
2025-06-12 15:50:00,874.0,875.11,873.57,875.11,67732.0,874.0,875.11,873.57,875.11,67732.0
2025-06-13 09:30:00,859.0,865.66,856.93,864.39,26432.0,859.0,865.66,856.93,864.39,26432.0
2025-06-13 09:40:00,864.1,868.89,863.01,865.07,19995.0,864.1,868.89,863.01,865.07,19995.0
2025-06-13 09:50:00,866.59,868.4,863.59,863.86,64598.0,866.59,868.4,863.59,863.86,64598.0
2025-06-13 10:00:00,864.57,866.32,863.42,865.18,41719.0,864.57,866.32,863.42,865.18,41719.0
2025-06-13 10:10:00,865.1,867.02,863.91,866.18,26973.0,865.1,867.02,863.91,866.18,26973.0
2025-06-13 10:20:00,865.0,867.99,864.0,864.27,31159.0,865.0,867.99,864.0,864.27,31159.0
2025-06-13 10:30:00,864.46,868.02,864.08,867.73,28694.0,864.46,868.02,864.08,867.73,28694.0
2025-06-13 10:40:00,868.14,869.99,865.59,866.26,13944.0,868.14,869.99,865.59,866.26,13944.0
2025-06-13 10:50:00,866.26,871.05,865.91,868.47,10284.0,866.26,871.05,865.91,868.47,10284.0
2025-06-13 11:00:00,868.56,870.04,867.47,867.77,8273.0,868.56,870.04,867.47,867.77,8273.0
2025-06-13 11:10:00,868.09,869.57,866.95,869.56,8036.0,868.09,869.57,866.95,869.56,8036.0
2025-06-13 11:20:00,869.91,872.52,869.18,872.52,4048.0,869.91,872.52,869.18,872.52,4048.0
2025-06-13 11:30:00,872.56,872.91,871.58,871.63,4513.0,872.56,872.91,871.58,871.63,4513.0
2025-06-13 11:40:00,871.99,873.46,871.17,872.94,1906.0,871.99,873.46,871.17,872.94,1906.0
2025-06-13 11:50:00,872.72,874.94,872.66,874.94,5623.0,872.72,874.94,872.66,874.94,5623.0
2025-06-13 12:00:00,873.15,874.47,872.71,873.55,4316.0,873.15,874.47,872.71,873.55,4316.0
2025-06-13 12:10:00,874.0,875.1,873.96,875.1,5380.0,874.0,875.1,873.96,875.1,5380.0
2025-06-13 12:20:00,874.82,874.82,872.99,873.4,6559.0,874.82,874.82,872.99,873.4,6559.0
2025-06-13 12:30:00,873.71,875.71,873.7,875.46,10996.0,873.71,875.71,873.7,875.46,10996.0
2025-06-13 12:40:00,875.3,876.26,874.11,874.65,11318.0,875.3,876.26,874.11,874.65,11318.0
2025-06-13 12:50:00,873.99,876.45,873.68,876.45,6644.0,873.99,876.45,873.68,876.45,6644.0
2025-06-13 13:00:00,876.4,876.4,874.7,875.19,20026.0,876.4,876.4,874.7,875.19,20026.0
2025-06-13 13:10:00,874.68,875.01,872.13,873.38,19043.0,874.68,875.01,872.13,873.38,19043.0
2025-06-13 13:20:00,873.54,875.05,871.16,871.17,10872.0,873.54,875.05,871.16,871.17,10872.0
2025-06-13 13:30:00,870.69,872.65,870.68,872.04,6734.0,870.69,872.65,870.68,872.04,6734.0
2025-06-13 13:40:00,872.04,873.93,871.55,873.93,14841.0,872.04,873.93,871.55,873.93,14841.0
2025-06-13 13:50:00,873.94,875.65,873.94,875.12,4447.0,873.94,875.65,873.94,875.12,4447.0
2025-06-13 14:00:00,875.03,875.82,872.22,872.81,16688.0,875.03,875.82,872.22,872.81,16688.0
2025-06-13 14:10:00,873.1,873.92,870.74,871.73,23640.0,873.1,873.92,870.74,871.73,23640.0
2025-06-13 14:20:00,871.09,872.02,868.85,869.73,26873.0,871.09,872.02,868.85,869.73,26873.0
2025-06-13 14:30:00,869.31,869.82,865.0,866.02,41639.0,869.31,869.82,865.0,866.02,41639.0
2025-06-13 14:40:00,865.73,866.76,864.74,865.13,19504.0,865.73,866.76,864.74,865.13,19504.0
2025-06-13 14:50:00,865.74,868.81,865.3,868.81,18506.0,865.74,868.81,865.3,868.81,18506.0
2025-06-13 15:00:00,868.69,869.79,867.74,869.71,9712.0,868.69,869.79,867.74,869.71,9712.0
2025-06-13 15:10:00,869.63,870.32,868.0,868.13,9605.0,869.63,870.32,868.0,868.13,9605.0
2025-06-13 15:20:00,868.67,869.33,866.12,866.91,16884.0,868.67,869.33,866.12,866.91,16884.0
2025-06-13 15:30:00,867.67,871.05,867.21,870.21,15827.0,867.67,871.05,867.21,870.21,15827.0
2025-06-13 15:40:00,869.89,870.82,867.69,870.08,22025.0,869.89,870.82,867.69,870.08,22025.0
2025-06-13 15:50:00,870.22,870.22,866.36,867.67,120492.0,870.22,870.22,866.36,867.67,120492.0
2025-06-16 09:30:00,876.0,882.0,875.62,881.69,25267.0,876.0,882.0,875.62,881.69,25267.0
2025-06-16 09:40:00,880.64,886.85,880.0,886.85,18856.0,880.64,886.85,880.0,886.85,18856.0
2025-06-16 09:50:00,886.85,888.07,884.06,884.16,18098.0,886.85,888.07,884.06,884.16,18098.0
2025-06-16 10:00:00,884.2,889.99,884.2,888.83,23946.0,884.2,889.99,884.2,888.83,23946.0
2025-06-16 10:10:00,889.17,890.67,887.84,889.82,13810.0,889.17,890.67,887.84,889.82,13810.0
2025-06-16 10:20:00,890.0,890.67,888.34,888.75,8748.0,890.0,890.67,888.34,888.75,8748.0
2025-06-16 10:30:00,890.18,890.43,888.24,889.33,40135.0,890.18,890.43,888.24,889.33,40135.0
2025-06-16 10:40:00,889.25,891.83,888.48,889.84,4789.0,889.25,891.83,888.48,889.84,4789.0
2025-06-16 10:50:00,890.22,890.54,886.99,886.99,4414.0,890.22,890.54,886.99,886.99,4414.0
2025-06-16 11:00:00,887.8,892.0,887.8,891.7,8714.0,887.8,892.0,887.8,891.7,8714.0
2025-06-16 11:10:00,892.0,893.19,889.8,890.11,10853.0,892.0,893.19,889.8,890.11,10853.0
2025-06-16 11:20:00,889.48,890.01,885.0,885.79,7458.0,889.48,890.01,885.0,885.79,7458.0
2025-06-16 11:30:00,885.79,889.6,885.79,889.6,4100.0,885.79,889.6,885.79,889.6,4100.0
2025-06-16 11:40:00,889.0,890.05,888.79,888.98,5206.0,889.0,890.05,888.79,888.98,5206.0
2025-06-16 11:50:00,888.78,889.37,886.58,887.52,15014.0,888.78,889.37,886.58,887.52,15014.0
2025-06-16 12:00:00,887.52,888.05,886.08,886.97,14206.0,887.52,888.05,886.08,886.97,14206.0
2025-06-16 12:10:00,887.24,887.87,887.04,887.31,13100.0,887.24,887.87,887.04,887.31,13100.0
2025-06-16 12:20:00,887.35,888.03,886.68,887.38,11315.0,887.35,888.03,886.68,887.38,11315.0
2025-06-16 12:30:00,886.97,888.0,886.05,887.17,22229.0,886.97,888.0,886.05,887.17,22229.0
2025-06-16 12:40:00,887.17,887.71,886.31,887.06,11585.0,887.17,887.71,886.31,887.06,11585.0
2025-06-16 12:50:00,886.97,888.15,886.12,887.0,14062.0,886.97,888.15,886.12,887.0,14062.0
2025-06-16 13:00:00,887.08,887.84,886.72,887.31,6044.0,887.08,887.84,886.72,887.31,6044.0
2025-06-16 13:10:00,887.31,887.42,886.0,886.63,12342.0,887.31,887.42,886.0,886.63,12342.0
2025-06-16 13:20:00,886.41,890.39,886.41,890.28,17889.0,886.41,890.39,886.41,890.28,17889.0
2025-06-16 13:30:00,889.99,890.3,889.29,889.6,45784.0,889.99,890.3,889.29,889.6,45784.0
2025-06-16 13:40:00,889.6,890.79,889.56,890.32,4434.0,889.6,890.79,889.56,890.32,4434.0
2025-06-16 13:50:00,890.5,891.0,887.73,888.51,16700.0,890.5,891.0,887.73,888.51,16700.0
2025-06-16 14:00:00,888.17,888.3,886.0,886.0,5960.0,888.17,888.3,886.0,886.0,5960.0
2025-06-16 14:10:00,886.4,886.92,883.4,885.05,11855.0,886.4,886.92,883.4,885.05,11855.0
2025-06-16 14:20:00,884.08,884.58,883.0,883.66,9345.0,884.08,884.58,883.0,883.66,9345.0
2025-06-16 14:30:00,883.68,886.13,883.23,886.13,39439.0,883.68,886.13,883.23,886.13,39439.0
2025-06-16 14:40:00,885.88,886.89,885.71,886.66,7111.0,885.88,886.89,885.71,886.66,7111.0
2025-06-16 14:50:00,886.16,887.49,885.94,887.0,9327.0,886.16,887.49,885.94,887.0,9327.0
2025-06-16 15:00:00,886.9,887.86,886.8,887.58,5327.0,886.9,887.86,886.8,887.58,5327.0
2025-06-16 15:10:00,887.04,889.39,887.0,888.51,6060.0,887.04,889.39,887.0,888.51,6060.0
2025-06-16 15:20:00,888.49,890.79,888.18,889.24,7449.0,888.49,890.79,888.18,889.24,7449.0
2025-06-16 15:30:00,889.19,889.23,887.8,888.65,15423.0,889.19,889.23,887.8,888.65,15423.0
2025-06-16 15:40:00,888.29,890.28,888.28,890.07,17241.0,888.29,890.28,888.28,890.07,17241.0
2025-06-16 15:50:00,889.69,893.31,889.08,892.85,101600.0,889.69,893.31,889.08,892.85,101600.0
2025-06-17 09:30:00,890.0,893.69,887.72,893.69,45330.0,890.0,893.69,887.72,893.69,45330.0
2025-06-17 09:40:00,892.35,899.28,891.02,898.44,8561.0,892.35,899.28,891.02,898.44,8561.0
2025-06-17 09:50:00,898.66,906.86,898.51,906.86,23093.0,898.66,906.86,898.51,906.86,23093.0
2025-06-17 10:00:00,906.85,911.88,906.85,910.58,16299.0,906.85,911.88,906.85,910.58,16299.0
2025-06-17 10:10:00,911.75,914.83,910.88,911.24,10721.0,911.75,914.83,910.88,911.24,10721.0
2025-06-17 10:20:00,910.41,911.24,908.0,910.41,37392.0,910.41,911.24,908.0,910.41,37392.0
2025-06-17 10:30:00,909.83,911.09,908.63,908.66,9980.0,909.83,911.09,908.63,908.66,9980.0
2025-06-17 10:40:00,908.44,909.06,906.67,908.5,11602.0,908.44,909.06,906.67,908.5,11602.0
2025-06-17 10:50:00,908.61,909.0,905.84,905.99,6638.0,908.61,909.0,905.84,905.99,6638.0
2025-06-17 11:00:00,905.72,907.55,905.71,906.48,4030.0,905.72,907.55,905.71,906.48,4030.0
2025-06-17 11:10:00,906.42,907.78,905.19,906.29,14383.0,906.42,907.78,905.19,906.29,14383.0
2025-06-17 11:20:00,906.51,908.26,906.14,908.26,10571.0,906.51,908.26,906.14,908.26,10571.0
2025-06-17 11:30:00,908.3,908.74,906.48,907.7,13151.0,908.3,908.74,906.48,907.7,13151.0
2025-06-17 11:40:00,907.6,909.36,907.02,907.75,31751.0,907.6,909.36,907.02,907.75,31751.0
2025-06-17 11:50:00,908.1,910.56,908.09,910.05,7474.0,908.1,910.56,908.09,910.05,7474.0
2025-06-17 12:00:00,910.16,912.98,910.15,911.9,3377.0,910.16,912.98,910.15,911.9,3377.0
2025-06-17 12:10:00,911.65,913.08,910.7,913.08,5335.0,911.65,913.08,910.7,913.08,5335.0
2025-06-17 12:20:00,912.72,912.72,910.53,911.44,3031.0,912.72,912.72,910.53,911.44,3031.0
2025-06-17 12:30:00,911.15,911.3,909.94,910.03,12914.0,911.15,911.3,909.94,910.03,12914.0
2025-06-17 12:40:00,909.93,909.93,906.49,906.5,11587.0,909.93,909.93,906.49,906.5,11587.0
2025-06-17 12:50:00,906.6,907.76,900.53,901.92,26386.0,906.6,907.76,900.53,901.92,26386.0
2025-06-17 13:00:00,901.61,901.61,896.64,900.88,28145.0,901.61,901.61,896.64,900.88,28145.0
2025-06-17 13:10:00,901.16,902.61,901.15,901.55,1709.0,901.16,902.61,901.15,901.55,1709.0
2025-06-17 13:20:00,899.79,901.18,897.73,897.89,4224.0,899.79,901.18,897.73,897.89,4224.0
2025-06-17 13:30:00,897.68,898.44,896.39,897.1,11270.0,897.68,898.44,896.39,897.1,11270.0
2025-06-17 13:40:00,896.84,897.7,894.0,894.0,5613.0,896.84,897.7,894.0,894.0,5613.0
2025-06-17 13:50:00,894.13,895.32,892.55,892.56,7663.0,894.13,895.32,892.55,892.56,7663.0
2025-06-17 14:00:00,892.69,894.71,892.03,893.31,8312.0,892.69,894.71,892.03,893.31,8312.0
2025-06-17 14:10:00,894.34,894.54,892.38,893.86,5060.0,894.34,894.54,892.38,893.86,5060.0
2025-06-17 14:20:00,893.6,894.05,892.04,892.04,5879.0,893.6,894.05,892.04,892.04,5879.0
2025-06-17 14:30:00,893.26,894.81,893.01,894.44,4462.0,893.26,894.81,893.01,894.44,4462.0
2025-06-17 14:40:00,894.66,896.36,893.9,896.11,6231.0,894.66,896.36,893.9,896.11,6231.0
2025-06-17 14:50:00,896.2,896.99,894.89,896.96,5005.0,896.2,896.99,894.89,896.96,5005.0
2025-06-17 15:00:00,897.17,897.49,894.78,894.88,2451.0,897.17,897.49,894.78,894.88,2451.0
2025-06-17 15:10:00,894.9,896.5,894.9,895.96,2702.0,894.9,896.5,894.9,895.96,2702.0
2025-06-17 15:20:00,896.31,896.85,895.78,896.19,5430.0,896.31,896.85,895.78,896.19,5430.0
2025-06-17 15:30:00,896.34,896.5,894.58,895.1,11913.0,896.34,896.5,894.58,895.1,11913.0
2025-06-17 15:40:00,894.94,895.82,894.09,894.31,18610.0,894.94,895.82,894.09,894.31,18610.0
2025-06-17 15:50:00,894.74,894.74,891.62,893.0,55605.0,894.74,894.74,891.62,893.0,55605.0
2025-06-18 09:30:00,896.21,898.15,892.72,894.3,36920.0,896.21,898.15,892.72,894.3,36920.0
2025-06-18 09:40:00,894.07,895.36,891.6,894.42,11656.0,894.07,895.36,891.6,894.42,11656.0
2025-06-18 09:50:00,895.69,895.78,892.82,892.82,12165.0,895.69,895.78,892.82,892.82,12165.0
2025-06-18 10:00:00,892.83,894.41,891.14,891.68,14534.0,892.83,894.41,891.14,891.68,14534.0
2025-06-18 10:10:00,891.96,891.96,889.52,891.01,13278.0,891.96,891.96,889.52,891.01,13278.0
2025-06-18 10:20:00,891.17,893.18,890.63,891.28,6097.0,891.17,893.18,890.63,891.28,6097.0
2025-06-18 10:30:00,891.16,892.41,890.82,891.1,4898.0,891.16,892.41,890.82,891.1,4898.0
2025-06-18 10:40:00,890.15,890.65,888.37,888.78,4531.0,890.15,890.65,888.37,888.78,4531.0
2025-06-18 10:50:00,889.22,889.35,886.87,888.31,4847.0,889.22,889.35,886.87,888.31,4847.0
2025-06-18 11:00:00,889.12,891.23,888.38,889.67,2939.0,889.12,891.23,888.38,889.67,2939.0
2025-06-18 11:10:00,889.48,889.48,887.72,888.3,8213.0,889.48,889.48,887.72,888.3,8213.0
2025-06-18 11:20:00,887.89,887.9,885.0,886.41,10044.0,887.89,887.9,885.0,886.41,10044.0
2025-06-18 11:30:00,886.71,888.36,885.25,885.93,11447.0,886.71,888.36,885.25,885.93,11447.0
2025-06-18 11:40:00,885.7,887.29,885.07,887.29,7392.0,885.7,887.29,885.07,887.29,7392.0
2025-06-18 11:50:00,886.75,887.96,885.83,886.63,7866.0,886.75,887.96,885.83,886.63,7866.0
2025-06-18 12:00:00,886.64,888.86,885.75,888.55,6860.0,886.64,888.86,885.75,888.55,6860.0
2025-06-18 12:10:00,887.76,888.29,887.5,887.92,4980.0,887.76,888.29,887.5,887.92,4980.0
2025-06-18 12:20:00,888.1,888.28,885.89,885.89,3565.0,888.1,888.28,885.89,885.89,3565.0
2025-06-18 12:30:00,886.68,887.11,885.56,885.57,4600.0,886.68,887.11,885.56,885.57,4600.0
2025-06-18 12:40:00,885.73,886.61,884.17,884.18,4876.0,885.73,886.61,884.17,884.18,4876.0
2025-06-18 12:50:00,884.47,885.79,884.08,884.86,3571.0,884.47,885.79,884.08,884.86,3571.0
2025-06-18 13:00:00,883.49,885.0,883.37,884.81,3430.0,883.49,885.0,883.37,884.81,3430.0
2025-06-18 13:10:00,884.94,884.94,883.64,884.06,3022.0,884.94,884.94,883.64,884.06,3022.0
2025-06-18 13:20:00,884.06,884.06,881.27,881.28,4414.0,884.06,884.06,881.27,881.28,4414.0
2025-06-18 13:30:00,881.74,882.31,880.32,882.18,7098.0,881.74,882.31,880.32,882.18,7098.0
2025-06-18 13:40:00,882.25,884.37,882.25,883.81,3200.0,882.25,884.37,882.25,883.81,3200.0
2025-06-18 13:50:00,883.79,885.67,883.27,885.5,6475.0,883.79,885.67,883.27,885.5,6475.0
2025-06-18 14:00:00,886.0,887.99,882.25,882.68,8298.0,886.0,887.99,882.25,882.68,8298.0
2025-06-18 14:10:00,882.71,883.6,881.6,882.78,5810.0,882.71,883.6,881.6,882.78,5810.0
2025-06-18 14:20:00,881.39,882.86,879.56,880.7,6293.0,881.39,882.86,879.56,880.7,6293.0
2025-06-18 14:30:00,879.65,881.57,878.43,880.86,17651.0,879.65,881.57,878.43,880.86,17651.0
2025-06-18 14:40:00,880.87,881.19,875.04,876.74,18025.0,880.87,881.19,875.04,876.74,18025.0
2025-06-18 14:50:00,876.49,876.9,867.57,869.32,12758.0,876.49,876.9,867.57,869.32,12758.0
2025-06-18 15:00:00,867.31,874.42,867.31,870.72,19958.0,867.31,874.42,867.31,870.72,19958.0
2025-06-18 15:10:00,871.27,874.62,868.44,874.07,19662.0,871.27,874.62,868.44,874.07,19662.0
2025-06-18 15:20:00,873.62,875.78,870.03,870.23,15725.0,873.62,875.78,870.03,870.23,15725.0
2025-06-18 15:30:00,869.83,874.31,869.82,874.26,22578.0,869.83,874.31,869.82,874.26,22578.0
2025-06-18 15:40:00,873.67,876.13,871.65,871.97,20699.0,873.67,876.13,871.65,871.97,20699.0
2025-06-18 15:50:00,871.96,872.79,868.93,871.16,102712.0,871.96,872.79,868.93,871.16,102712.0
2025-06-20 09:30:00,879.06,883.83,865.27,869.86,173586.0,879.06,883.83,865.27,869.86,173586.0
2025-06-20 09:40:00,870.37,874.73,869.06,873.44,8530.0,870.37,874.73,869.06,873.44,8530.0
2025-06-20 09:50:00,872.61,872.9,869.0,869.77,6964.0,872.61,872.9,869.0,869.77,6964.0
2025-06-20 10:00:00,869.4,869.77,860.19,863.44,40337.0,869.4,869.77,860.19,863.44,40337.0
2025-06-20 10:10:00,863.36,865.73,861.26,864.43,8860.0,863.36,865.73,861.26,864.43,8860.0
2025-06-20 10:20:00,864.01,865.08,858.66,862.59,6630.0,864.01,865.08,858.66,862.59,6630.0
2025-06-20 10:30:00,862.43,865.08,861.57,865.08,5130.0,862.43,865.08,861.57,865.08,5130.0
2025-06-20 10:40:00,865.14,865.83,837.52,839.93,52023.0,865.14,865.83,837.52,839.93,52023.0
2025-06-20 10:50:00,841.62,843.45,836.68,836.83,42957.0,841.62,843.45,836.68,836.83,42957.0
2025-06-20 11:00:00,836.83,838.64,834.85,836.26,35205.0,836.83,838.64,834.85,836.26,35205.0
2025-06-20 11:10:00,836.18,846.37,834.85,846.11,33414.0,836.18,846.37,834.85,846.11,33414.0
2025-06-20 11:20:00,846.22,848.15,844.28,847.15,15775.0,846.22,848.15,844.28,847.15,15775.0
2025-06-20 11:30:00,847.15,851.76,847.15,850.46,8950.0,847.15,851.76,847.15,850.46,8950.0
2025-06-20 11:40:00,849.52,850.66,848.19,849.99,4882.0,849.52,850.66,848.19,849.99,4882.0
2025-06-20 11:50:00,850.04,850.31,845.05,845.05,7327.0,850.04,850.31,845.05,845.05,7327.0
2025-06-20 12:00:00,845.78,848.03,845.32,848.03,4767.0,845.78,848.03,845.32,848.03,4767.0
2025-06-20 12:10:00,848.22,850.24,848.22,849.42,2921.0,848.22,850.24,848.22,849.42,2921.0
2025-06-20 12:20:00,849.42,850.13,848.26,848.63,4050.0,849.42,850.13,848.26,848.63,4050.0
2025-06-20 12:30:00,848.97,851.12,848.97,849.22,6620.0,848.97,851.12,848.97,849.22,6620.0
2025-06-20 12:40:00,849.11,850.0,846.76,848.03,3617.0,849.11,850.0,846.76,848.03,3617.0
2025-06-20 12:50:00,848.68,849.68,846.18,847.36,2236.0,848.68,849.68,846.18,847.36,2236.0
2025-06-20 13:00:00,847.08,847.94,845.38,846.56,2108.0,847.08,847.94,845.38,846.56,2108.0
2025-06-20 13:10:00,846.87,848.3,845.9,845.9,1734.0,846.87,848.3,845.9,845.9,1734.0
2025-06-20 13:20:00,845.69,845.71,840.86,840.86,10778.0,845.69,845.71,840.86,840.86,10778.0
2025-06-20 13:30:00,840.01,843.37,839.24,842.68,11182.0,840.01,843.37,839.24,842.68,11182.0
2025-06-20 13:40:00,842.69,846.66,842.69,846.36,6093.0,842.69,846.66,842.69,846.36,6093.0
2025-06-20 13:50:00,846.35,849.28,846.35,848.95,10872.0,846.35,849.28,846.35,848.95,10872.0
2025-06-20 14:00:00,848.56,850.0,848.53,849.29,7649.0,848.56,850.0,848.53,849.29,7649.0
2025-06-20 14:10:00,849.83,850.9,848.59,850.9,5476.0,849.83,850.9,848.59,850.9,5476.0
2025-06-20 14:20:00,850.68,850.87,849.31,849.75,2729.0,850.68,850.87,849.31,849.75,2729.0
2025-06-20 14:30:00,849.71,850.46,849.01,849.38,5859.0,849.71,850.46,849.01,849.38,5859.0
2025-06-20 14:40:00,849.19,850.02,848.77,849.76,5898.0,849.19,850.02,848.77,849.76,5898.0
2025-06-20 14:50:00,849.2,849.79,846.51,846.51,4727.0,849.2,849.79,846.51,846.51,4727.0
2025-06-20 15:00:00,846.4,847.51,844.72,847.36,19007.0,846.4,847.51,844.72,847.36,19007.0
2025-06-20 15:10:00,847.36,848.14,846.84,848.01,6955.0,847.36,848.14,846.84,848.01,6955.0
2025-06-20 15:20:00,847.95,849.63,847.28,848.81,2579.0,847.95,849.63,847.28,848.81,2579.0
2025-06-20 15:30:00,848.96,849.67,848.28,848.61,5833.0,848.96,849.67,848.28,848.61,5833.0
2025-06-20 15:40:00,848.44,849.05,847.69,847.98,7335.0,848.44,849.05,847.69,847.98,7335.0
2025-06-20 15:50:00,847.57,850.01,846.69,849.68,63060.0,847.57,850.01,846.69,849.68,63060.0